Is Eaton Vance Tax-Managed Buy-Write Opportunities Fund (ETV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eaton Vance Tax-Managed Buy-Write Opportunities Fund (ETV) research center and poll results.
NYSE : ETV
Eaton Vance Tax-Managed Buy-Write Opportunities Fund — Technical Indicators
$14.69 USD
$0.08 (0.55%)
- Volume
- 4.81K
- Average Volume
- 165.48K
- Market Capitalization
- $1.72B
- P/E Ratio
- 7.27
- Dividend Yield
- 8.11%
- Price Target
- Year High
- $15.31
- Year Low
- $13.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.21
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
14.95
2026-07-24
Close Price
$14.66
Vol: 3434
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.67
Average
13.93
Maximum
16.63
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.95 | $14.66 | 3434 |
| 2026-07-23 | 14.94 | $14.61 | 299300 |
| 2026-07-22 | 14.94 | $14.95 | 97745 |
| 2026-07-21 | 14.93 | $14.97 | 110400 |
| 2026-07-20 | 14.92 | $14.80 | 175740 |
| 2026-07-17 | 14.93 | $14.89 | 134400 |
| 2026-07-16 | 14.92 | $15.03 | 100300 |
| 2026-07-15 | 14.91 | $15.06 | 112700 |
| 2026-07-14 | 14.90 | $15.15 | 166530 |
| 2026-07-13 | 14.88 | $15.12 | 95714 |
| 2026-07-10 | 14.86 | $15.25 | 125600 |
| 2026-07-09 | 14.83 | $15.19 | 156700 |
| 2026-07-08 | 14.80 | $15.09 | 128200 |
| 2026-07-07 | 14.78 | $15.02 | 126800 |
| 2026-07-06 | 14.77 | $15.03 | 217923 |
| 2026-07-02 | 14.76 | $15.02 | 286300 |
| 2026-07-01 | 14.76 | $14.93 | 169900 |
| 2026-06-30 | 14.76 | $14.88 | 249400 |
| 2026-06-29 | 14.76 | $14.67 | 203726 |
| 2026-06-26 | 14.77 | $14.58 | 140300 |
| 2026-06-25 | 14.78 | $14.56 | 168728 |
| 2026-06-24 | 14.79 | $14.61 | 119932 |
| 2026-06-23 | 14.79 | $14.77 | 116138 |
| 2026-06-22 | 14.78 | $14.80 | 162724 |
| 2026-06-18 | 14.77 | $14.91 | 157046 |
| 2026-06-17 | 14.76 | $14.72 | 122300 |
| 2026-06-16 | 14.73 | $14.79 | 168446 |
| 2026-06-15 | 14.71 | $14.90 | 225634 |
| 2026-06-12 | 14.68 | $14.78 | 150700 |
| 2026-06-11 | 14.68 | $14.71 | 151327 |
| 2026-06-10 | 14.68 | $14.60 | 77500 |
| 2026-06-09 | 14.68 | $14.67 | 209173 |
| 2026-06-08 | 14.68 | $14.70 | 157600 |
| 2026-06-05 | 14.68 | $14.73 | 170234 |
| 2026-06-04 | 14.68 | $14.93 | 174046 |
| 2026-06-03 | 14.66 | $14.91 | 161942 |
| 2026-06-02 | 14.65 | $14.95 | 144900 |
| 2026-06-01 | 14.63 | $14.92 | 165384 |
| 2026-05-29 | 14.61 | $14.90 | 256242 |
| 2026-05-28 | 14.60 | $14.80 | 210015 |
| 2026-05-27 | 14.59 | $14.67 | 157800 |
| 2026-05-26 | 14.58 | $14.65 | 119336 |
| 2026-05-22 | 14.57 | $14.57 | 164641 |
| 2026-05-21 | 14.56 | $14.61 | 177400 |
| 2026-05-20 | 14.55 | $14.60 | 204339 |
| 2026-05-19 | 14.54 | $14.30 | 169210 |
| 2026-05-18 | 14.55 | $14.25 | 263009 |
| 2026-05-15 | 14.56 | $14.34 | 192924 |
| 2026-05-14 | 14.56 | $14.70 | 145300 |
| 2026-05-13 | 14.55 | $14.75 | 145700 |
| 2026-05-12 | 14.54 | $14.70 | 266400 |
| 2026-05-11 | 14.53 | $14.71 | 168800 |
| 2026-05-08 | 14.51 | $14.67 | 143235 |
| 2026-05-07 | 14.48 | $14.57 | 200582 |
| 2026-05-06 | 14.46 | $14.68 | 130600 |
| 2026-05-05 | 14.42 | $14.62 | 182100 |
| 2026-05-04 | 14.38 | $14.58 | 178600 |
| 2026-05-01 | 14.33 | $14.62 | 148800 |
| 2026-04-30 | 14.29 | $14.61 | 216400 |
| 2026-04-29 | 14.25 | $14.56 | 243723 |
| 2026-04-28 | 14.20 | $14.43 | 160200 |
| 2026-04-27 | 14.14 | $14.52 | 211204 |
| 2026-04-24 | 14.08 | $14.40 | 111319 |
| 2026-04-23 | 14.04 | $14.41 | 91509 |
| 2026-04-22 | 14.01 | $14.45 | 140642 |
| 2026-04-21 | 13.98 | $14.38 | 129014 |
| 2026-04-20 | 13.95 | $14.40 | 153300 |
| 2026-04-17 | 13.91 | $14.51 | 121500 |
| 2026-04-16 | 13.88 | $14.47 | 223300 |
| 2026-04-15 | 13.86 | $14.49 | 251400 |
| 2026-04-14 | 13.85 | $14.56 | 206800 |
| 2026-04-13 | 13.83 | $14.30 | 134110 |
| 2026-04-10 | 13.82 | $14.13 | 205922 |
| 2026-04-09 | 13.82 | $14.09 | 130847 |
| 2026-04-08 | 13.84 | $13.96 | 161600 |
| 2026-04-07 | 13.87 | $13.65 | 285356 |
| 2026-04-06 | 13.90 | $13.75 | 124439 |
| 2026-04-02 | 13.94 | $13.69 | 200008 |
| 2026-04-01 | 13.98 | $13.81 | 202938 |
| 2026-03-31 | 14.02 | $13.67 | 288000 |
| 2026-03-30 | 14.07 | $13.15 | 282527 |
| 2026-03-27 | 14.15 | $13.28 | 191679 |
| 2026-03-26 | 14.21 | $13.56 | 245300 |
| 2026-03-25 | 14.27 | $13.91 | 107600 |
| 2026-03-24 | 14.32 | $13.79 | 111072 |
| 2026-03-23 | 14.36 | $13.76 | 187902 |
| 2026-03-20 | 14.39 | $13.68 | 152343 |
| 2026-03-19 | 14.44 | $13.92 | 113928 |
| 2026-03-18 | 14.47 | $14.02 | 187527 |
| 2026-03-17 | 14.50 | $14.24 | 85800 |
| 2026-03-16 | 14.51 | $14.17 | 92500 |
| 2026-03-13 | 14.53 | $14.11 | 162632 |
| 2026-03-12 | 14.56 | $14.24 | 191107 |
| 2026-03-11 | 14.59 | $14.49 | 203900 |
| 2026-03-10 | 14.60 | $14.49 | 189300 |
| 2026-03-09 | 14.62 | $14.31 | 200700 |
| 2026-03-06 | 14.63 | $14.43 | 189515 |
| 2026-03-05 | 14.63 | $14.59 | 145200 |
| 2026-03-04 | 14.63 | $14.64 | 235005 |
| 2026-03-03 | 14.63 | $14.61 | 197300 |
| 2026-03-02 | 14.64 | $14.69 | 118600 |
| 2026-02-27 | 14.64 | $14.63 | 291400 |
| 2026-02-26 | 14.64 | $14.77 | 204747 |
| 2026-02-25 | 14.63 | $14.76 | 197541 |
| 2026-02-24 | 14.62 | $14.63 | 186400 |
| 2026-02-23 | 14.62 | $14.44 | 174731 |
| 2026-02-20 | 14.62 | $14.57 | 307516 |
| 2026-02-19 | 14.61 | $14.51 | 191720 |
| 2026-02-18 | 14.60 | $14.60 | 186814 |
| 2026-02-17 | 14.58 | $14.53 | 196233 |
| 2026-02-13 | 14.57 | $14.65 | 177300 |
| 2026-02-12 | 14.56 | $14.67 | 155200 |
| 2026-02-11 | 14.55 | $14.77 | 139720 |
| 2026-02-10 | 14.54 | $14.74 | 163107 |
| 2026-02-09 | 14.54 | $14.78 | 151300 |
| 2026-02-06 | 14.53 | $14.66 | 165728 |
| 2026-02-05 | 14.52 | $14.39 | 354400 |
| 2026-02-04 | 14.52 | $14.62 | 213500 |
| 2026-02-03 | 14.51 | $14.65 | 216749 |
| 2026-02-02 | 14.50 | $14.76 | 170634 |
| 2026-01-30 | 14.48 | $14.65 | 262840 |
| 2026-01-29 | 14.46 | $14.60 | 615344 |
| 2026-01-28 | 14.46 | $14.64 | 298800 |
| 2026-01-27 | 14.45 | $14.57 | 199224 |
| 2026-01-26 | 14.45 | $14.52 | 224635 |
| 2026-01-23 | 14.45 | $14.45 | 145000 |
| 2026-01-22 | 14.45 | $14.38 | 142600 |
| 2026-01-21 | 14.46 | $14.35 | 187900 |
| 2026-01-20 | 14.46 | $14.19 | 384037 |
| 2026-01-16 | 14.46 | $14.40 | 264900 |
| 2026-01-15 | 14.44 | $14.48 | 468100 |
| 2026-01-14 | 14.43 | $14.46 | 307322 |
| 2026-01-13 | 14.41 | $14.59 | 122900 |
| 2026-01-12 | 14.39 | $14.60 | 189700 |
| 2026-01-09 | 14.38 | $14.58 | 204500 |
| 2026-01-08 | 14.37 | $14.49 | 245000 |
| 2026-01-07 | 14.37 | $14.45 | 274900 |
| 2026-01-06 | 14.36 | $14.45 | 327214 |
| 2026-01-05 | 14.36 | $14.37 | 305000 |
| 2026-01-02 | 14.36 | $14.32 | 404500 |
| 2025-12-31 | 14.36 | $14.36 | 484500 |
| 2025-12-30 | 14.36 | $14.50 | 281904 |
| 2025-12-29 | 14.35 | $14.45 | 220209 |
| 2025-12-26 | 14.35 | $14.53 | 119504 |
| 2025-12-24 | 14.35 | $14.54 | 120714 |
| 2025-12-23 | 14.33 | $14.54 | 131223 |
| 2025-12-22 | 14.31 | $14.47 | 257500 |
| 2025-12-19 | 14.28 | $14.35 | 248400 |
| 2025-12-18 | 14.25 | $14.22 | 262000 |
| 2025-12-17 | 14.24 | $14.06 | 184200 |
| 2025-12-16 | 14.23 | $14.20 | 283900 |
| 2025-12-15 | 14.23 | $14.18 | 201427 |
| 2025-12-12 | 14.23 | $14.22 | 236930 |
| 2025-12-11 | 14.24 | $14.34 | 172706 |
| 2025-12-10 | 14.24 | $14.45 | 259000 |
| 2025-12-09 | 14.24 | $14.35 | 101400 |
| 2025-12-08 | 14.24 | $14.35 | 194027 |
| 2025-12-05 | 14.23 | $14.43 | 159128 |
| 2025-12-04 | 14.22 | $14.33 | 146334 |
| 2025-12-03 | 14.23 | $14.32 | 166900 |
| 2025-12-02 | 14.24 | $14.34 | 139244 |
| 2025-12-01 | 14.25 | $14.34 | 277630 |
| 2025-11-28 | 14.26 | $14.51 | 191534 |
| 2025-11-26 | 14.25 | $14.46 | 187300 |
| 2025-11-25 | 14.25 | $14.22 | 205823 |
| 2025-11-24 | 14.27 | $14.08 | 239025 |
| 2025-11-21 | 14.28 | $13.90 | 242400 |
| 2025-11-20 | 14.30 | $13.72 | 240725 |
| 2025-11-19 | 14.33 | $13.93 | 308034 |
| 2025-11-18 | 14.34 | $13.99 | 173500 |
| 2025-11-17 | 14.35 | $14.12 | 224701 |
| 2025-11-14 | 14.36 | $14.26 | 207623 |
| 2025-11-13 | 14.35 | $14.36 | 634600 |
| 2025-11-12 | 14.34 | $14.43 | 129800 |
| 2025-11-11 | 14.32 | $14.39 | 119803 |
| 2025-11-10 | 14.31 | $14.31 | 156998 |
| 2025-11-07 | 14.31 | $14.16 | 240200 |
| 2025-11-06 | 14.30 | $14.32 | 148126 |
| 2025-11-05 | 14.31 | $14.50 | 126416 |
| 2025-11-04 | 14.30 | $14.39 | 175800 |
| 2025-11-03 | 14.29 | $14.52 | 137148 |
| 2025-10-31 | 14.28 | $14.56 | 239316 |
| 2025-10-30 | 14.27 | $14.44 | 213600 |
| 2025-10-29 | 14.26 | $14.45 | 143916 |
| 2025-10-28 | 14.25 | $14.50 | 171536 |
| 2025-10-27 | 14.24 | $14.43 | 141500 |
| 2025-10-24 | 14.23 | $14.31 | 159818 |
| 2025-10-23 | 14.21 | $14.21 | 171249 |
| 2025-10-22 | 14.21 | $14.15 | 85614 |
| 2025-10-21 | 14.21 | $14.24 | 145300 |
| 2025-10-20 | 14.20 | $14.20 | 160549 |
| 2025-10-17 | 14.21 | $14.13 | 159300 |
| 2025-10-16 | 14.21 | $14.07 | 143800 |
| 2025-10-15 | 14.21 | $14.17 | 163300 |
| 2025-10-14 | 14.21 | $14.19 | 200023 |
| 2025-10-13 | 14.20 | $14.23 | 144323 |
| 2025-10-10 | 14.20 | $14.08 | 285253 |
| 2025-10-09 | 14.20 | $14.34 | 172600 |
| 2025-10-08 | 14.20 | $14.38 | 224702 |
| 2025-10-07 | 14.19 | $14.29 | 316646 |
| 2025-10-06 | 14.18 | $14.27 | 256000 |
| 2025-10-03 | 14.17 | $14.28 | 213100 |
| 2025-10-02 | 14.16 | $14.30 | 219000 |
| 2025-10-01 | 14.15 | $14.25 | 185700 |
| 2025-09-30 | 14.13 | $14.25 | 273200 |
| 2025-09-29 | 14.12 | $14.18 | 169416 |
| 2025-09-26 | 14.11 | $14.07 | 170848 |
| 2025-09-25 | 14.11 | $14.14 | 174970 |
| 2025-09-24 | 14.10 | $14.08 | 172032 |
| 2025-09-23 | 14.10 | $14.18 | 136500 |
| 2025-09-22 | 14.09 | $14.27 | 186800 |
| 2025-09-19 | 14.07 | $14.17 | 229300 |
| 2025-09-18 | 14.04 | $14.12 | 205900 |
| 2025-09-17 | 14.03 | $14.06 | 158110 |
| 2025-09-16 | 14.02 | $14.10 | 246501 |
| 2025-09-15 | 14.01 | $14.15 | 166800 |
| 2025-09-12 | 14.00 | $14.19 | 191800 |
| 2025-09-11 | 13.99 | $14.23 | 134000 |
| 2025-09-10 | 13.98 | $14.19 | 217700 |
| 2025-09-09 | 13.97 | $14.09 | 164000 |
| 2025-09-08 | 13.97 | $14.13 | 111200 |
| 2025-09-05 | 13.96 | $14.07 | 110900 |
| 2025-09-04 | 13.96 | $14.05 | 138500 |
| 2025-09-03 | 13.95 | $13.96 | 168700 |
| 2025-09-02 | 13.94 | $13.92 | 245615 |
| 2025-08-29 | 13.93 | $13.99 | 187900 |
| 2025-08-28 | 13.91 | $14.07 | 183917 |
| 2025-08-27 | 13.90 | $14.01 | 108706 |
| 2025-08-26 | 13.88 | $14.00 | 110001 |
| 2025-08-25 | 13.87 | $13.95 | 176000 |
| 2025-08-22 | 13.86 | $13.85 | 119600 |
| 2025-08-21 | 13.86 | $13.76 | 136600 |
| 2025-08-20 | 13.86 | $13.80 | 256544 |
| 2025-08-19 | 13.86 | $13.88 | 138016 |
| 2025-08-18 | 13.85 | $13.95 | 135200 |
| 2025-08-15 | 13.85 | $13.83 | 147900 |
| 2025-08-14 | 13.84 | $14.06 | 125468 |
| 2025-08-13 | 13.83 | $14.04 | 148500 |
| 2025-08-12 | 13.81 | $14.05 | 110612 |
| 2025-08-11 | 13.79 | $13.97 | 203800 |
| 2025-08-08 | 13.79 | $13.97 | 222700 |
| 2025-08-07 | 13.78 | $14.00 | 285418 |
| 2025-08-06 | 13.78 | $13.84 | 194400 |
| 2025-08-05 | 13.78 | $13.77 | 221800 |
| 2025-08-04 | 13.78 | $13.76 | 146600 |
| 2025-08-01 | 13.78 | $13.62 | 181008 |
| 2025-07-31 | 13.80 | $13.79 | 206414 |
| 2025-07-30 | 13.80 | $13.79 | 204341 |
| 2025-07-29 | 13.80 | $13.75 | 227905 |
| 2025-07-28 | 13.81 | $13.78 | 183000 |
| 2025-07-25 | 13.81 | $13.78 | 96200 |
| 2025-07-24 | 13.80 | $13.78 | 116500 |
| 2025-07-23 | 13.79 | $13.78 | 154609 |
| 2025-07-22 | 13.79 | $13.74 | 130528 |
| 2025-07-21 | 13.78 | $13.80 | 214515 |
| 2025-07-18 | 13.76 | $13.75 | 163900 |
| 2025-07-17 | 13.74 | $13.77 | 172224 |
| 2025-07-16 | 13.72 | $13.74 | 179202 |
| 2025-07-15 | 13.71 | $13.70 | 304702 |
| 2025-07-14 | 13.70 | $13.83 | 258928 |
| 2025-07-11 | 13.69 | $13.91 | 90400 |
| 2025-07-10 | 13.67 | $13.88 | 128500 |
| 2025-07-09 | 13.65 | $13.84 | 132300 |
| 2025-07-08 | 13.64 | $13.81 | 151900 |
| 2025-07-07 | 13.62 | $13.77 | 151725 |
| 2025-07-03 | 13.60 | $13.94 | 78715 |
| 2025-07-02 | 13.58 | $13.86 | 140540 |
| 2025-07-01 | 13.57 | $13.79 | 245600 |
| 2025-06-30 | 13.56 | $13.87 | 274206 |
| 2025-06-27 | 13.54 | $13.78 | 202100 |
| 2025-06-26 | 13.53 | $13.67 | 203802 |
| 2025-06-25 | 13.52 | $13.65 | 145623 |
| 2025-06-24 | 13.51 | $13.63 | 164028 |
| 2025-06-23 | 13.49 | $13.51 | 145334 |
| 2025-06-20 | 13.48 | $13.40 | 263415 |
| 2025-06-18 | 13.47 | $13.39 | 105000 |
| 2025-06-17 | 13.46 | $13.40 | 144000 |
| 2025-06-16 | 13.46 | $13.47 | 108503 |
| 2025-06-13 | 13.45 | $13.54 | 126100 |
| 2025-06-12 | 13.45 | $13.59 | 180500 |
| 2025-06-11 | 13.44 | $13.60 | 154800 |
| 2025-06-10 | 13.44 | $13.56 | 145300 |
| 2025-06-09 | 13.43 | $13.47 | 336000 |
| 2025-06-06 | 13.42 | $13.46 | 379757 |
| 2025-06-05 | 13.40 | $13.42 | 162905 |
| 2025-06-04 | 13.39 | $13.52 | 261900 |
| 2025-06-03 | 13.36 | $13.60 | 163128 |
| 2025-06-02 | 13.34 | $13.60 | 168200 |
| 2025-05-30 | 13.32 | $13.61 | 278004 |
| 2025-05-29 | 13.29 | $13.55 | 199200 |
| 2025-05-28 | 13.26 | $13.38 | 144600 |
| 2025-05-27 | 13.24 | $13.53 | 239000 |
| 2025-05-23 | 13.21 | $13.25 | 157700 |
| 2025-05-22 | 13.18 | $13.29 | 127938 |
| 2025-05-21 | 13.15 | $13.16 | 159514 |
| 2025-05-20 | 13.12 | $13.28 | 121300 |
| 2025-05-19 | 13.06 | $13.24 | 299400 |
| 2025-05-16 | 12.99 | $13.41 | 275343 |
| 2025-05-15 | 12.94 | $13.40 | 157600 |
| 2025-05-14 | 12.88 | $13.53 | 196722 |
| 2025-05-13 | 12.83 | $13.48 | 246500 |
| 2025-05-12 | 12.79 | $13.47 | 398805 |
| 2025-05-09 | 12.74 | $13.17 | 135019 |
| 2025-05-08 | 12.71 | $13.19 | 118000 |
| 2025-05-07 | 12.69 | $13.10 | 139800 |
| 2025-05-06 | 12.62 | $13.02 | 157600 |
| 2025-05-05 | 12.54 | $13.10 | 134000 |
| 2025-05-02 | 12.48 | $13.16 | 208000 |
| 2025-05-01 | 12.46 | $13.10 | 233458 |
| 2025-04-30 | 12.47 | $12.99 | 270600 |
| 2025-04-29 | 12.48 | $12.95 | 173848 |
| 2025-04-28 | 12.50 | $12.81 | 237600 |
| 2025-04-25 | 12.52 | $12.83 | 201200 |
| 2025-04-24 | 12.55 | $12.66 | 176535 |
| 2025-04-23 | 12.59 | $12.42 | 205817 |
| 2025-04-22 | 12.65 | $12.22 | 187428 |
| 2025-04-21 | 12.71 | $11.88 | 355303 |
| 2025-04-17 | 12.79 | $12.28 | 160000 |
| 2025-04-16 | 12.84 | $12.20 | 166341 |
| 2025-04-15 | 12.90 | $12.52 | 145223 |
| 2025-04-14 | 12.93 | $12.66 | 351000 |
| 2025-04-11 | 12.97 | $12.58 | 153100 |
| 2025-04-10 | 13.00 | $12.51 | 192910 |
| 2025-04-09 | 13.04 | $12.83 | 527808 |
| 2025-04-08 | 13.07 | $11.65 | 857923 |
| 2025-04-07 | 13.16 | $11.53 | 763534 |
| 2025-04-04 | 13.26 | $11.78 | 861700 |
| 2025-04-03 | 13.35 | $12.84 | 503329 |
| 2025-04-02 | 13.40 | $13.31 | 161468 |
| 2025-04-01 | 13.43 | $13.23 | 146200 |
| 2025-03-31 | 13.46 | $13.21 | 330191 |
| 2025-03-28 | 13.50 | $13.29 | 193300 |
| 2025-03-27 | 13.54 | $13.37 | 158857 |
| 2025-03-26 | 13.58 | $13.42 | 205700 |
| 2025-03-25 | 13.62 | $13.64 | 134480 |
| 2025-03-24 | 13.64 | $13.54 | 168700 |
| 2025-03-21 | 13.68 | $13.32 | 135015 |
| 2025-03-20 | 13.74 | $13.32 | 199800 |
| 2025-03-19 | 13.80 | $13.36 | 218106 |
| 2025-03-18 | 13.86 | $13.24 | 251402 |
| 2025-03-17 | 13.92 | $13.35 | 237000 |
| 2025-03-14 | 13.98 | $13.35 | 266400 |
| 2025-03-13 | 14.05 | $13.25 | 245600 |
| 2025-03-12 | 14.11 | $13.45 | 192425 |
| 2025-03-11 | 14.16 | $13.38 | 238904 |
| 2025-03-10 | 14.21 | $13.49 | 296934 |
| 2025-03-07 | 14.25 | $13.73 | 187516 |
| 2025-03-06 | 14.29 | $13.71 | 196059 |
| 2025-03-05 | 14.33 | $13.93 | 216041 |
| 2025-03-04 | 14.35 | $13.83 | 356936 |
| 2025-03-03 | 14.38 | $13.96 | 350022 |
| 2025-02-28 | 14.40 | $14.20 | 298215 |
| 2025-02-27 | 14.41 | $14.10 | 280500 |
| 2025-02-26 | 14.43 | $14.21 | 173200 |
| 2025-02-25 | 14.44 | $14.17 | 342700 |
| 2025-02-24 | 14.44 | $14.30 | 293800 |
| 2025-02-21 | 14.45 | $14.41 | 100100 |
| 2025-02-20 | 14.45 | $14.54 | 121700 |
| 2025-02-19 | 14.45 | $14.52 | 116544 |
| 2025-02-18 | 14.45 | $14.57 | 197503 |
| 2025-02-14 | 14.44 | $14.53 | 166717 |
| 2025-02-13 | 14.42 | $14.63 | 164400 |
| 2025-02-12 | 14.40 | $14.47 | 183325 |
| 2025-02-11 | 14.39 | $14.50 | 188300 |
| 2025-02-10 | 14.37 | $14.43 | 168530 |
| 2025-02-07 | 14.35 | $14.35 | 170000 |
| 2025-02-06 | 14.35 | $14.45 | 148917 |
| 2025-02-05 | 14.34 | $14.47 | 120032 |
| 2025-02-04 | 14.34 | $14.41 | 215565 |
| 2025-02-03 | 14.33 | $14.34 | 186000 |
| 2025-01-31 | 14.32 | $14.43 | 263711 |
| 2025-01-30 | 14.32 | $14.46 | 280300 |
| 2025-01-29 | 14.31 | $14.34 | 161318 |
| 2025-01-28 | 14.32 | $14.45 | 195912 |
| 2025-01-27 | 14.32 | $14.23 | 264949 |
| 2025-01-24 | 14.33 | $14.47 | 129140 |
| 2025-01-23 | 14.32 | $14.50 | 168021 |
| 2025-01-22 | 14.32 | $14.49 | 182100 |
| 2025-01-21 | 14.29 | $14.40 | 273300 |
| 2025-01-17 | 14.28 | $14.35 | 623200 |
| 2025-01-16 | 14.29 | $14.25 | 264240 |
| 2025-01-15 | 14.30 | $14.28 | 188320 |
| 2025-01-14 | 14.31 | $14.24 | 545100 |
| 2025-01-13 | 14.32 | $14.00 | 310000 |
| 2025-01-10 | 14.35 | $14.12 | 257304 |
| 2025-01-08 | 14.36 | $14.27 | 258100 |
| 2025-01-07 | 14.37 | $14.30 | 205820 |
| 2025-01-06 | 14.38 | $14.37 | 189500 |
| 2025-01-03 | 14.38 | $14.24 | 260644 |
| 2025-01-02 | 14.39 | $14.21 | 204725 |
| 2024-12-31 | 14.40 | $14.41 | 207600 |
| 2024-12-30 | 14.40 | $14.35 | 156021 |
| 2024-12-27 | 14.41 | $14.48 | 143000 |
| 2024-12-26 | 14.40 | $14.46 | 260600 |
| 2024-12-24 | 14.38 | $14.45 | 65000 |
| 2024-12-23 | 14.38 | $14.32 | 153002 |
| 2024-12-20 | 14.37 | $14.31 | 180592 |
| 2024-12-19 | 14.36 | $14.04 | 189943 |
| 2024-12-18 | 14.37 | $14.22 | 199029 |
| 2024-12-17 | 14.38 | $14.40 | 191100 |
| 2024-12-16 | 14.37 | $14.43 | 187507 |
| 2024-12-13 | 14.36 | $14.48 | 165500 |
| 2024-12-12 | 14.34 | $14.46 | 200500 |
| 2024-12-11 | 14.33 | $14.58 | 191862 |
| 2024-12-10 | 14.31 | $14.45 | 131229 |
| 2024-12-09 | 14.29 | $14.44 | 210334 |
| 2024-12-06 | 14.28 | $14.52 | 171521 |
| 2024-12-05 | 14.25 | $14.40 | 270223 |
| 2024-12-04 | 14.23 | $14.44 | 253600 |
| 2024-12-03 | 14.20 | $14.42 | 184500 |
| 2024-12-02 | 14.16 | $14.41 | 260219 |
| 2024-11-29 | 14.13 | $14.44 | 163542 |
| 2024-11-27 | 14.10 | $14.26 | 113612 |
| 2024-11-26 | 14.08 | $14.22 | 149749 |
| 2024-11-25 | 14.06 | $14.29 | 171850 |
| 2024-11-22 | 14.04 | $14.16 | 135400 |
| 2024-11-21 | 14.03 | $14.20 | 117243 |
| 2024-11-20 | 14.01 | $14.25 | 143600 |
| 2024-11-19 | 13.99 | $14.28 | 123714 |
| 2024-11-18 | 13.97 | $14.27 | 191400 |
| 2024-11-15 | 13.96 | $14.15 | 178700 |
| 2024-11-14 | 13.95 | $14.17 | 102028 |
| 2024-11-13 | 13.93 | $14.20 | 114228 |
| 2024-11-12 | 13.91 | $14.18 | 158824 |
| 2024-11-11 | 13.90 | $14.13 | 148600 |
| 2024-11-08 | 13.89 | $14.11 | 124700 |
| 2024-11-07 | 13.88 | $14.06 | 159801 |
| 2024-11-06 | 13.87 | $13.96 | 213000 |
| 2024-11-05 | 13.86 | $13.80 | 92400 |
| 2024-11-04 | 13.86 | $13.69 | 172939 |
| 2024-11-01 | 13.86 | $13.76 | 123900 |
| 2024-10-31 | 13.86 | $13.77 | 254000 |
| 2024-10-30 | 13.86 | $13.95 | 107000 |
| 2024-10-29 | 13.84 | $13.87 | 126425 |
| 2024-10-28 | 13.83 | $13.87 | 116400 |
| 2024-10-25 | 13.83 | $13.86 | 130241 |
| 2024-10-24 | 13.82 | $13.86 | 111403 |
| 2024-10-23 | 13.81 | $13.80 | 115836 |
| 2024-10-22 | 13.80 | $14.00 | 139200 |
| 2024-10-21 | 13.78 | $14.00 | 73700 |
| 2024-10-18 | 13.76 | $13.92 | 108622 |
| 2024-10-17 | 13.75 | $13.83 | 85438 |
| 2024-10-16 | 13.75 | $13.84 | 154607 |
| 2024-10-15 | 13.73 | $13.87 | 211800 |
| 2024-10-14 | 13.72 | $13.94 | 74832 |
| 2024-10-11 | 13.70 | $13.93 | 106300 |
| 2024-10-10 | 13.68 | $13.84 | 71334 |
| 2024-10-09 | 13.66 | $13.78 | 574322 |
| 2024-10-08 | 13.65 | $13.90 | 277743 |
| 2024-10-07 | 13.61 | $13.61 | 193200 |
| 2024-10-04 | 13.59 | $13.74 | 109620 |
| 2024-10-03 | 13.56 | $13.71 | 128900 |
| 2024-10-02 | 13.54 | $13.71 | 142310 |
| 2024-10-01 | 13.52 | $13.66 | 183321 |
| 2024-09-30 | 13.50 | $13.80 | 294809 |
| 2024-09-27 | 13.49 | $13.68 | 201100 |
| 2024-09-26 | 13.48 | $13.61 | 107349 |
| 2024-09-25 | 13.47 | $13.59 | 147648 |
| 2024-09-24 | 13.46 | $13.63 | 160046 |
| 2024-09-23 | 13.45 | $13.69 | 138131 |
| 2024-09-20 | 13.44 | $13.66 | 169309 |
| 2024-09-19 | 13.41 | $13.76 | 272500 |
| 2024-09-18 | 13.40 | $13.56 | 147400 |
| 2024-09-17 | 13.39 | $13.63 | 151700 |
| 2024-09-16 | 13.38 | $13.53 | 195700 |
| 2024-09-13 | 13.37 | $13.59 | 157541 |
| 2024-09-12 | 13.36 | $13.45 | 142146 |
| 2024-09-11 | 13.35 | $13.39 | 181018 |
| 2024-09-10 | 13.34 | $13.21 | 133400 |
| 2024-09-09 | 13.33 | $13.15 | 248600 |
| 2024-09-06 | 13.33 | $13.13 | 246806 |
| 2024-09-05 | 13.32 | $13.32 | 165340 |
| 2024-09-04 | 13.28 | $13.34 | 220700 |
| 2024-09-03 | 13.26 | $13.25 | 426700 |
| 2024-08-30 | 13.23 | $13.62 | 228520 |
| 2024-08-29 | 13.20 | $13.48 | 111820 |
| 2024-08-28 | 13.20 | $13.34 | 207400 |
| 2024-08-27 | 13.21 | $13.49 | 189800 |
| 2024-08-26 | 13.19 | $13.37 | 195348 |
| 2024-08-23 | 13.19 | $13.43 | 173000 |
| 2024-08-22 | 13.19 | $13.23 | 172908 |
| 2024-08-21 | 13.19 | $13.40 | 204018 |
| 2024-08-20 | 13.20 | $13.41 | 133900 |
| 2024-08-19 | 13.21 | $13.46 | 157779 |
| 2024-08-16 | 13.22 | $13.36 | 113400 |
| 2024-08-15 | 13.24 | $13.37 | 147500 |
| 2024-08-14 | 13.25 | $13.22 | 110800 |
| 2024-08-13 | 13.27 | $13.16 | 163848 |
| 2024-08-12 | 13.31 | $13.11 | 128100 |
| 2024-08-09 | 13.34 | $13.05 | 99800 |
| 2024-08-08 | 13.38 | $12.94 | 150426 |
| 2024-08-07 | 13.42 | $12.65 | 226500 |
| 2024-08-06 | 13.48 | $12.79 | 264900 |
| 2024-08-05 | 13.53 | $12.69 | 622600 |
| 2024-08-02 | 13.58 | $13.05 | 386504 |
| 2024-08-01 | 13.61 | $13.38 | 273600 |
| 2024-07-31 | 13.63 | $13.54 | 242300 |
| 2024-07-30 | 13.63 | $13.27 | 337202 |
| 2024-07-29 | 13.65 | $13.34 | 128430 |
| 2024-07-26 | 13.66 | $13.35 | 154537 |
| 2024-07-25 | 13.67 | $13.32 | 184921 |
| 2024-07-24 | 13.68 | $13.48 | 183800 |
| 2024-07-23 | 13.67 | $13.66 | 162713 |
| 2024-07-22 | 13.65 | $13.76 | 180000 |
| 2024-07-19 | 13.62 | $13.58 | 546900 |
| 2024-07-18 | 13.60 | $13.60 | 225303 |
| 2024-07-17 | 13.59 | $13.68 | 182100 |
| 2024-07-16 | 13.57 | $13.91 | 253500 |
| 2024-07-15 | 13.54 | $13.84 | 221917 |
| 2024-07-12 | 13.51 | $13.83 | 220800 |
| 2024-07-11 | 13.48 | $13.74 | 197300 |
| 2024-07-10 | 13.46 | $13.80 | 149900 |
| 2024-07-09 | 13.43 | $13.75 | 118500 |
| 2024-07-08 | 13.40 | $13.73 | 183100 |
| 2024-07-05 | 13.37 | $13.73 | 153200 |
| 2024-07-03 | 13.34 | $13.70 | 167649 |
| 2024-07-02 | 13.31 | $13.62 | 184700 |
| 2024-07-01 | 13.28 | $13.53 | 230800 |
| 2024-06-28 | 13.26 | $13.67 | 628532 |
| 2024-06-27 | 13.22 | $13.50 | 184845 |
| 2024-06-26 | 13.19 | $13.40 | 194104 |
| 2024-06-25 | 13.17 | $13.32 | 184544 |
| 2024-06-24 | 13.15 | $13.25 | 193208 |
| 2024-06-21 | 13.13 | $13.22 | 115200 |
| 2024-06-20 | 13.13 | $13.26 | 166800 |
| 2024-06-18 | 13.12 | $13.26 | 177200 |
| 2024-06-17 | 13.11 | $13.33 | 171118 |
| 2024-06-14 | 13.10 | $13.31 | 91100 |
| 2024-06-13 | 13.09 | $13.30 | 120900 |
| 2024-06-12 | 13.09 | $13.27 | 177326 |
| 2024-06-11 | 13.08 | $13.18 | 179505 |
| 2024-06-10 | 13.07 | $13.18 | 140417 |
| 2024-06-07 | 13.07 | $13.17 | 137709 |
| 2024-06-06 | 13.06 | $13.19 | 123200 |
| 2024-06-05 | 13.05 | $13.23 | 209500 |
| 2024-06-04 | 13.04 | $13.05 | 189337 |
| 2024-06-03 | 13.03 | $13.03 | 181700 |
| 2024-05-31 | 13.03 | $13.04 | 231817 |
| 2024-05-30 | 13.01 | $12.88 | 186232 |
| 2024-05-29 | 13.00 | $12.88 | 99216 |
| 2024-05-28 | 12.99 | $12.97 | 128000 |
| 2024-05-24 | 12.97 | $12.99 | 127044 |
| 2024-05-23 | 12.95 | $12.89 | 274200 |
| 2024-05-22 | 12.93 | $13.11 | 124111 |
| 2024-05-21 | 12.91 | $13.14 | 132300 |
| 2024-05-20 | 12.89 | $13.07 | 298322 |
| 2024-05-17 | 12.86 | $13.12 | 127728 |
| 2024-05-16 | 12.83 | $13.13 | 198100 |
| 2024-05-15 | 12.81 | $13.19 | 140800 |
| 2024-05-14 | 12.78 | $13.13 | 124624 |
| 2024-05-13 | 12.76 | $13.08 | 153408 |
| 2024-05-10 | 12.74 | $13.01 | 124800 |
| 2024-05-09 | 12.73 | $13.02 | 234400 |
| 2024-05-08 | 12.72 | $13.02 | 145928 |
| 2024-05-07 | 12.72 | $13.00 | 291700 |
| 2024-05-06 | 12.72 | $12.97 | 162400 |
| 2024-05-03 | 12.71 | $12.87 | 279026 |
| 2024-05-02 | 12.72 | $12.73 | 214600 |
| 2024-05-01 | 12.72 | $12.66 | 221900 |
| 2024-04-30 | 12.74 | $12.67 | 293434 |
| 2024-04-29 | 12.75 | $12.62 | 294835 |
| 2024-04-26 | 12.76 | $12.60 | 232547 |
| 2024-04-25 | 12.78 | $12.54 | 185835 |
| 2024-04-24 | 12.80 | $12.62 | 227000 |
| 2024-04-23 | 12.82 | $12.66 | 174600 |
| 2024-04-22 | 12.84 | $12.52 | 222300 |
| 2024-04-19 | 12.86 | $12.54 | 306004 |
| 2024-04-18 | 12.89 | $12.66 | 183831 |
| 2024-04-17 | 12.91 | $12.68 | 158311 |
| 2024-04-16 | 12.93 | $12.70 | 200218 |
| 2024-04-15 | 12.94 | $12.63 | 256858 |
| 2024-04-12 | 12.96 | $12.82 | 146400 |
| 2024-04-11 | 12.96 | $12.94 | 115800 |
| 2024-04-10 | 12.97 | $12.93 | 225148 |
| 2024-04-09 | 12.97 | $12.94 | 136500 |
| 2024-04-08 | 12.97 | $12.90 | 115100 |
| 2024-04-05 | 12.98 | $12.95 | 182314 |
| 2024-04-04 | 12.99 | $12.85 | 246500 |
| 2024-04-03 | 13.00 | $12.95 | 183502 |
| 2024-04-02 | 12.99 | $12.89 | 230000 |
| 2024-04-01 | 13.00 | $12.91 | 414600 |
| 2024-03-28 | 13.01 | $12.93 | 472015 |
| 2024-03-27 | 13.01 | $13.00 | 321000 |
| 2024-03-26 | 13.01 | $13.00 | 209610 |
| 2024-03-25 | 13.00 | $12.97 | 204100 |
| 2024-03-22 | 13.00 | $13.02 | 176200 |
| 2024-03-21 | 12.99 | $13.13 | 240603 |
| 2024-03-20 | 12.98 | $13.07 | 163423 |
| 2024-03-19 | 12.97 | $13.09 | 167246 |
| 2024-03-18 | 12.95 | $12.92 | 225700 |
| 2024-03-15 | 12.95 | $12.90 | 126438 |
| 2024-03-14 | 12.95 | $12.97 | 143300 |
| 2024-03-13 | 12.95 | $13.00 | 169822 |
| 2024-03-12 | 12.93 | $13.06 | 158882 |
| 2024-03-11 | 12.92 | $12.94 | 208500 |
| 2024-03-08 | 12.92 | $13.06 | 170677 |
| 2024-03-07 | 12.91 | $13.07 | 179805 |
| 2024-03-06 | 12.89 | $13.04 | 229648 |
| 2024-03-05 | 12.88 | $12.91 | 461409 |
| 2024-03-04 | 12.86 | $13.03 | 250924 |
| 2024-03-01 | 12.83 | $13.07 | 263659 |
| 2024-02-29 | 12.80 | $12.96 | 152500 |
| 2024-02-28 | 12.77 | $12.91 | 164112 |
| 2024-02-27 | 12.75 | $12.91 | 159142 |
| 2024-02-26 | 12.74 | $12.88 | 149301 |
| 2024-02-23 | 12.72 | $12.91 | 262963 |
| 2024-02-22 | 12.69 | $12.92 | 258100 |
| 2024-02-21 | 12.67 | $12.77 | 199632 |
| 2024-02-20 | 12.65 | $12.81 | 248700 |
| 2024-02-16 | 12.63 | $12.83 | 255700 |
| 2024-02-15 | 12.61 | $12.95 | 231200 |
| 2024-02-14 | 12.58 | $12.88 | 158315 |
| 2024-02-13 | 12.56 | $12.74 | 285600 |
| 2024-02-12 | 12.54 | $12.86 | 316726 |
| 2024-02-09 | 12.52 | $12.84 | 176300 |
| 2024-02-08 | 12.50 | $12.82 | 258600 |
| 2024-02-07 | 12.48 | $12.80 | 366300 |
| 2024-02-06 | 12.46 | $12.72 | 335800 |
| 2024-02-05 | 12.44 | $12.55 | 339100 |
| 2024-02-02 | 12.42 | $12.44 | 426839 |
| 2024-02-01 | 12.41 | $12.47 | 314600 |
| 2024-01-31 | 12.40 | $12.43 | 282720 |
| 2024-01-30 | 12.38 | $12.55 | 225700 |
| 2024-01-29 | 12.37 | $12.54 | 292936 |
| 2024-01-26 | 12.36 | $12.48 | 288816 |
| 2024-01-25 | 12.35 | $12.46 | 292927 |
| 2024-01-24 | 12.35 | $12.38 | 324600 |
| 2024-01-23 | 12.35 | $12.36 | 293600 |
| 2024-01-22 | 12.35 | $12.41 | 341700 |
| 2024-01-19 | 12.35 | $12.47 | 253414 |
| 2024-01-18 | 12.36 | $12.47 | 311300 |
| 2024-01-17 | 12.37 | $12.42 | 208026 |
| 2024-01-16 | 12.37 | $12.34 | 242838 |
| 2024-01-12 | 12.38 | $12.41 | 205123 |
| 2024-01-11 | 12.39 | $12.42 | 408449 |
| 2024-01-10 | 12.40 | $12.45 | 193849 |
| 2024-01-09 | 12.40 | $12.35 | 230100 |
| 2024-01-08 | 12.40 | $12.38 | 241200 |
| 2024-01-05 | 12.41 | $12.23 | 223600 |
| 2024-01-04 | 12.41 | $12.18 | 262500 |
| 2024-01-03 | 12.42 | $12.17 | 177218 |
| 2024-01-02 | 12.42 | $12.21 | 322500 |
| 2023-12-29 | 12.44 | $12.33 | 471600 |
| 2023-12-28 | 12.44 | $12.31 | 342400 |
| 2023-12-27 | 12.45 | $12.31 | 370805 |
| 2023-12-26 | 12.46 | $12.38 | 215630 |
| 2023-12-22 | 12.46 | $12.38 | 449700 |
| 2023-12-21 | 12.46 | $12.40 | 237325 |
| 2023-12-20 | 12.45 | $12.46 | 273917 |
| 2023-12-19 | 12.44 | $12.65 | 231610 |
| 2023-12-18 | 12.43 | $12.58 | 255031 |
| 2023-12-15 | 12.41 | $12.53 | 230300 |
| 2023-12-14 | 12.39 | $12.56 | 217814 |
| 2023-12-13 | 12.37 | $12.61 | 279000 |
| 2023-12-12 | 12.35 | $12.43 | 187202 |
| 2023-12-11 | 12.33 | $12.46 | 141612 |
| 2023-12-08 | 12.32 | $12.49 | 194200 |
| 2023-12-07 | 12.29 | $12.49 | 228100 |
| 2023-12-06 | 12.27 | $12.24 | 267500 |
| 2023-12-05 | 12.26 | $12.33 | 220800 |
| 2023-12-04 | 12.24 | $12.34 | 228884 |
| 2023-12-01 | 12.23 | $12.44 | 259124 |
| 2023-11-30 | 12.21 | $12.48 | 266428 |
| 2023-11-29 | 12.16 | $12.42 | 182800 |
| 2023-11-28 | 12.10 | $12.43 | 249627 |
| 2023-11-27 | 12.04 | $12.44 | 224539 |
| 2023-11-24 | 11.97 | $12.37 | 94025 |
| 2023-11-22 | 11.91 | $12.30 | 185600 |
| 2023-11-21 | 11.86 | $12.27 | 184600 |
| 2023-11-20 | 11.83 | $12.41 | 217400 |
| 2023-11-17 | 11.78 | $12.23 | 180400 |
| 2023-11-16 | 11.74 | $12.12 | 145300 |
| 2023-11-15 | 11.72 | $12.18 | 131600 |
| 2023-11-14 | 11.71 | $12.15 | 256900 |
| 2023-11-13 | 11.70 | $12.07 | 257400 |
| 2023-11-10 | 11.69 | $12.15 | 175700 |
| 2023-11-09 | 11.68 | $11.91 | 193300 |
| 2023-11-08 | 11.69 | $12.06 | 123400 |
| 2023-11-07 | 11.68 | $12.06 | 204914 |
| 2023-11-06 | 11.68 | $12.06 | 306700 |
| 2023-11-03 | 11.68 | $12.05 | 264607 |
| 2023-11-02 | 11.68 | $11.98 | 286615 |
| 2023-11-01 | 11.67 | $11.55 | 218876 |
| 2023-10-31 | 11.69 | $11.28 | 243100 |
| 2023-10-30 | 11.72 | $11.18 | 358532 |
| 2023-10-27 | 11.76 | $11.09 | 235500 |
| 2023-10-26 | 11.80 | $11.11 | 437702 |
| 2023-10-25 | 11.84 | $11.31 | 261215 |
| 2023-10-24 | 11.87 | $11.55 | 219243 |
| 2023-10-23 | 11.89 | $11.47 | 281625 |
| 2023-10-20 | 11.92 | $11.52 | 260507 |
| 2023-10-19 | 11.96 | $11.75 | 206400 |
| 2023-10-18 | 11.98 | $11.81 | 158600 |
| 2023-10-17 | 12.01 | $11.96 | 252200 |
| 2023-10-16 | 12.03 | $11.97 | 197600 |
| 2023-10-13 | 12.05 | $11.98 | 209703 |
| 2023-10-12 | 12.08 | $12.00 | 139800 |
| 2023-10-11 | 12.10 | $12.00 | 274827 |
| 2023-10-10 | 12.13 | $12.03 | 240800 |
| 2023-10-09 | 12.15 | $12.04 | 176206 |
| 2023-10-06 | 12.18 | $11.95 | 326300 |
| 2023-10-05 | 12.22 | $11.89 | 159500 |
| 2023-10-04 | 12.25 | $11.89 | 236500 |
| 2023-10-03 | 12.29 | $11.82 | 315300 |
| 2023-10-02 | 12.34 | $12.02 | 352800 |
| 2023-09-29 | 12.38 | $11.97 | 539900 |
| 2023-09-28 | 12.41 | $11.93 | 272200 |
| 2023-09-27 | 12.45 | $11.89 | 256500 |
| 2023-09-26 | 12.49 | $11.90 | 371500 |
| 2023-09-25 | 12.52 | $12.16 | 163705 |
| 2023-09-22 | 12.53 | $12.17 | 263092 |
| 2023-09-21 | 12.55 | $12.16 | 202839 |
| 2023-09-20 | 12.57 | $12.41 | 196100 |
| 2023-09-19 | 12.59 | $12.49 | 191300 |
| 2023-09-18 | 12.60 | $12.39 | 184700 |
| 2023-09-15 | 12.62 | $12.40 | 244027 |
| 2023-09-14 | 12.63 | $12.53 | 217420 |
| 2023-09-13 | 12.65 | $12.52 | 213533 |
| 2023-09-12 | 12.68 | $12.54 | 164907 |
| 2023-09-11 | 12.71 | $12.64 | 139700 |
| 2023-09-08 | 12.73 | $12.63 | 139540 |
| 2023-09-07 | 12.75 | $12.61 | 178614 |
| 2023-09-06 | 12.78 | $12.66 | 220946 |
| 2023-09-05 | 12.80 | $12.75 | 193119 |
| 2023-09-01 | 12.81 | $12.78 | 157200 |
| 2023-08-31 | 12.82 | $12.72 | 270901 |
| 2023-08-30 | 12.84 | $12.70 | 109200 |
| 2023-08-29 | 12.86 | $12.61 | 148814 |
| 2023-08-28 | 12.89 | $12.49 | 184800 |
| 2023-08-25 | 12.93 | $12.43 | 377903 |
| 2023-08-24 | 12.97 | $12.50 | 138069 |
| 2023-08-23 | 13.00 | $12.68 | 223000 |
| 2023-08-22 | 13.02 | $12.63 | 238325 |
| 2023-08-21 | 13.05 | $12.77 | 201600 |
| 2023-08-18 | 13.07 | $12.72 | 211200 |
| 2023-08-17 | 13.09 | $12.76 | 168600 |
| 2023-08-16 | 13.11 | $12.94 | 268009 |
| 2023-08-15 | 13.13 | $13.01 | 114742 |
| 2023-08-14 | 13.15 | $13.10 | 124700 |
| 2023-08-11 | 13.16 | $13.10 | 117500 |
| 2023-08-10 | 13.17 | $13.10 | 127800 |
| 2023-08-09 | 13.17 | $13.05 | 206700 |
| 2023-08-08 | 13.18 | $13.07 | 121500 |
| 2023-08-07 | 13.18 | $13.09 | 228500 |
| 2023-08-04 | 13.18 | $12.98 | 267700 |
| 2023-08-03 | 13.17 | $13.04 | 199100 |
| 2023-08-02 | 13.16 | $13.11 | 198802 |
| 2023-08-01 | 13.15 | $13.25 | 173105 |
| 2023-07-31 | 13.12 | $13.25 | 334848 |
| 2023-07-28 | 13.10 | $13.27 | 221000 |
| 2023-07-27 | 13.06 | $13.09 | 211800 |
| 2023-07-26 | 13.03 | $13.15 | 147047 |
| 2023-07-25 | 13.00 | $13.16 | 162300 |
| 2023-07-24 | 12.96 | $13.17 | 166495 |
| 2023-07-21 | 12.92 | $13.08 | 179100 |
| 2023-07-20 | 12.90 | $13.25 | 166400 |
| 2023-07-19 | 12.87 | $13.35 | 255530 |
| 2023-07-18 | 12.83 | $13.33 | 207134 |
| 2023-07-17 | 12.80 | $13.30 | 229811 |
| 2023-07-14 | 12.77 | $13.24 | 380600 |
| 2023-07-13 | 12.74 | $13.26 | 198900 |
| 2023-07-12 | 12.70 | $13.19 | 270200 |
| 2023-07-11 | 12.67 | $13.05 | 167700 |
| 2023-07-10 | 12.64 | $13.00 | 192400 |
| 2023-07-07 | 12.61 | $12.88 | 251900 |
| 2023-07-06 | 12.59 | $12.81 | 204527 |
| 2023-07-05 | 12.57 | $12.89 | 274600 |
| 2023-07-03 | 12.55 | $12.74 | 234904 |
| 2023-06-30 | 12.53 | $12.78 | 639038 |
| 2023-06-29 | 12.50 | $12.51 | 299802 |
| 2023-06-28 | 12.49 | $12.51 | 315617 |
| 2023-06-27 | 12.47 | $12.49 | 188629 |
| 2023-06-26 | 12.46 | $12.35 | 285745 |
| 2023-06-23 | 12.45 | $12.47 | 297700 |
| 2023-06-22 | 12.43 | $12.62 | 224502 |
| 2023-06-21 | 12.41 | $12.55 | 223200 |
| 2023-06-20 | 12.40 | $12.67 | 335600 |
| 2023-06-16 | 12.38 | $12.65 | 233947 |
| 2023-06-15 | 12.36 | $12.72 | 228700 |
| 2023-06-14 | 12.34 | $12.56 | 265000 |
| 2023-06-13 | 12.33 | $12.61 | 248800 |
| 2023-06-12 | 12.31 | $12.53 | 448148 |
| 2023-06-09 | 12.30 | $12.52 | 204480 |
| 2023-06-08 | 12.27 | $12.42 | 455600 |
| 2023-06-07 | 12.26 | $12.47 | 339700 |
| 2023-06-06 | 12.25 | $12.43 | 338407 |
| 2023-06-05 | 12.24 | $12.38 | 438111 |
| 2023-06-02 | 12.23 | $12.30 | 344679 |
| 2023-06-01 | 12.22 | $12.26 | 543227 |
| 2023-05-31 | 12.21 | $12.22 | 281700 |
| 2023-05-30 | 12.21 | $12.21 | 237700 |
| 2023-05-26 | 12.21 | $12.22 | 291329 |
| 2023-05-25 | 12.22 | $12.23 | 185612 |
| 2023-05-24 | 12.22 | $12.08 | 233100 |
| 2023-05-23 | 12.22 | $12.16 | 265000 |
| 2023-05-22 | 12.22 | $12.26 | 274300 |
| 2023-05-19 | 12.23 | $12.28 | 299800 |
| 2023-05-18 | 12.24 | $12.39 | 255716 |
| 2023-05-17 | 12.25 | $12.35 | 280512 |
| 2023-05-16 | 12.27 | $12.23 | 221500 |
| 2023-05-15 | 12.30 | $12.27 | 294106 |
| 2023-05-12 | 12.32 | $12.23 | 361900 |
| 2023-05-11 | 12.35 | $12.10 | 403900 |
| 2023-05-10 | 12.39 | $12.14 | 298000 |
| 2023-05-09 | 12.41 | $12.18 | 188300 |
| 2023-05-08 | 12.43 | $12.25 | 178629 |
| 2023-05-05 | 12.44 | $12.24 | 282445 |
| 2023-05-04 | 12.45 | $12.07 | 266512 |
| 2023-05-03 | 12.47 | $12.06 | 268241 |
| 2023-05-02 | 12.49 | $12.17 | 302800 |
| 2023-05-01 | 12.51 | $12.34 | 268300 |
| 2023-04-28 | 12.52 | $12.35 | 241313 |
| 2023-04-27 | 12.54 | $12.28 | 234800 |
| 2023-04-26 | 12.55 | $12.10 | 343712 |
| 2023-04-25 | 12.57 | $12.11 | 1.7M |
| 2023-04-24 | 12.59 | $12.46 | 251300 |
| 2023-04-21 | 12.60 | $12.48 | 368934 |
| 2023-04-20 | 12.61 | $12.63 | 202302 |
| 2023-04-19 | 12.60 | $12.71 | 363400 |
| 2023-04-18 | 12.60 | $12.80 | 443034 |
| 2023-04-17 | 12.60 | $12.79 | 129200 |
| 2023-04-14 | 12.59 | $12.78 | 144521 |
| 2023-04-13 | 12.59 | $12.79 | 156024 |
| 2023-04-12 | 12.57 | $12.64 | 261700 |
| 2023-04-11 | 12.57 | $12.55 | 168400 |
| 2023-04-10 | 12.57 | $12.51 | 225900 |
| 2023-04-06 | 12.57 | $12.44 | 205600 |
| 2023-04-05 | 12.58 | $12.41 | 195307 |
| 2023-04-04 | 12.61 | $12.47 | 214400 |
| 2023-04-03 | 12.64 | $12.54 | 279942 |
| 2023-03-31 | 12.67 | $12.63 | 410000 |
| 2023-03-30 | 12.69 | $12.60 | 147071 |
| 2023-03-29 | 12.72 | $12.57 | 164000 |
| 2023-03-28 | 12.74 | $12.49 | 115600 |
| 2023-03-27 | 12.76 | $12.58 | 165300 |
| 2023-03-24 | 12.78 | $12.58 | 139300 |
| 2023-03-23 | 12.79 | $12.59 | 126200 |
| 2023-03-22 | 12.81 | $12.55 | 163200 |
| 2023-03-21 | 12.83 | $12.73 | 144149 |
| 2023-03-20 | 12.84 | $12.69 | 141009 |
| 2023-03-17 | 12.87 | $12.65 | 136300 |
| 2023-03-16 | 12.90 | $12.72 | 158500 |
| 2023-03-15 | 12.94 | $12.52 | 154051 |
| 2023-03-14 | 12.98 | $12.62 | 182400 |
| 2023-03-13 | 13.01 | $12.47 | 194003 |
| 2023-03-10 | 13.05 | $12.53 | 267900 |
| 2023-03-09 | 13.08 | $12.71 | 280318 |
| 2023-03-08 | 13.10 | $13.01 | 138400 |
| 2023-03-07 | 13.11 | $12.96 | 130403 |
| 2023-03-06 | 13.12 | $13.14 | 167424 |
| 2023-03-03 | 13.12 | $13.16 | 137700 |
| 2023-03-02 | 13.13 | $13.10 | 149200 |
| 2023-03-01 | 13.14 | $12.99 | 264700 |
| 2023-02-28 | 13.15 | $12.98 | 166327 |
| 2023-02-27 | 13.14 | $12.92 | 165200 |
| 2023-02-24 | 13.14 | $12.80 | 246840 |
| 2023-02-23 | 13.15 | $12.97 | 177600 |
| 2023-02-22 | 13.13 | $12.92 | 171885 |
| 2023-02-21 | 13.13 | $12.97 | 199725 |
| 2023-02-17 | 13.12 | $13.28 | 127631 |
| 2023-02-16 | 13.09 | $13.27 | 195130 |
| 2023-02-15 | 13.05 | $13.40 | 268100 |
| 2023-02-14 | 13.01 | $13.37 | 233740 |
| 2023-02-13 | 12.97 | $13.33 | 224200 |
| 2023-02-10 | 12.93 | $13.14 | 169749 |
| 2023-02-09 | 12.90 | $13.14 | 192930 |
| 2023-02-08 | 12.87 | $13.17 | 120700 |
| 2023-02-07 | 12.83 | $13.25 | 212400 |
| 2023-02-06 | 12.79 | $13.15 | 245400 |
| 2023-02-03 | 12.74 | $13.12 | 271704 |
| 2023-02-02 | 12.68 | $13.40 | 365300 |
| 2023-02-01 | 12.63 | $13.31 | 338742 |
| 2023-01-31 | 12.57 | $13.06 | 276188 |
| 2023-01-30 | 12.53 | $12.88 | 227721 |
| 2023-01-27 | 12.49 | $12.93 | 251250 |
| 2023-01-26 | 12.44 | $12.84 | 168131 |
| 2023-01-25 | 12.39 | $12.72 | 219800 |
| 2023-01-24 | 12.37 | $12.80 | 243734 |
| 2023-01-23 | 12.35 | $12.81 | 465532 |
| 2023-01-20 | 12.34 | $12.67 | 221355 |
| 2023-01-19 | 12.32 | $12.53 | 268000 |
| 2023-01-18 | 12.32 | $12.54 | 270827 |
| 2023-01-17 | 12.32 | $12.57 | 349365 |
| 2023-01-13 | 12.32 | $12.59 | 205329 |
| 2023-01-12 | 12.33 | $12.56 | 465900 |
| 2023-01-11 | 12.34 | $12.55 | 274700 |
| 2023-01-10 | 12.35 | $12.40 | 190500 |
| 2023-01-09 | 12.36 | $12.29 | 261932 |
| 2023-01-06 | 12.38 | $12.15 | 546111 |
| 2023-01-05 | 12.42 | $12.09 | 262600 |
| 2023-01-04 | 12.46 | $12.25 | 182839 |
| 2023-01-03 | 12.50 | $12.16 | 302217 |
| 2022-12-30 | 12.55 | $12.28 | 572662 |
| 2022-12-29 | 12.60 | $12.03 | 619313 |
| 2022-12-28 | 12.67 | $11.88 | 342125 |
| 2022-12-27 | 12.73 | $12.00 | 618100 |
| 2022-12-23 | 12.78 | $12.32 | 291413 |
| 2022-12-22 | 12.82 | $12.37 | 303813 |
| 2022-12-21 | 12.87 | $12.50 | 280230 |
| 2022-12-20 | 12.92 | $12.40 | 312100 |
| 2022-12-19 | 12.97 | $12.46 | 334200 |
| 2022-12-16 | 13.02 | $12.50 | 314200 |
| 2022-12-15 | 13.07 | $12.66 | 250343 |
| 2022-12-14 | 13.12 | $12.80 | 302800 |
| 2022-12-13 | 13.16 | $12.71 | 350223 |
| 2022-12-12 | 13.19 | $12.70 | 185945 |
| 2022-12-09 | 13.24 | $12.57 | 465711 |
| 2022-12-08 | 13.29 | $12.86 | 246800 |
| 2022-12-07 | 13.30 | $12.92 | 256800 |
| 2022-12-06 | 13.32 | $12.86 | 312037 |
| 2022-12-05 | 13.34 | $12.98 | 297810 |
| 2022-12-02 | 13.36 | $13.19 | 183919 |
| 2022-12-01 | 13.39 | $13.29 | 257734 |
| 2022-11-30 | 13.42 | $13.41 | 357314 |
| 2022-11-29 | 13.47 | $13.13 | 220913 |
| 2022-11-28 | 13.53 | $13.03 | 240500 |
| 2022-11-25 | 13.59 | $13.14 | 135500 |
| 2022-11-23 | 13.62 | $13.24 | 345217 |
| 2022-11-22 | 13.65 | $13.45 | 173800 |
| 2022-11-21 | 13.67 | $13.46 | 190344 |
| 2022-11-18 | 13.68 | $13.52 | 203700 |
| 2022-11-17 | 13.68 | $13.56 | 169700 |
| 2022-11-16 | 13.67 | $13.54 | 187014 |
| 2022-11-15 | 13.66 | $13.56 | 146800 |
| 2022-11-14 | 13.67 | $13.43 | 227924 |
| 2022-11-11 | 13.67 | $13.64 | 253431 |
| 2022-11-10 | 13.64 | $13.66 | 212949 |
| 2022-11-09 | 13.64 | $13.08 | 111664 |
| 2022-11-08 | 13.65 | $13.30 | 287600 |
| 2022-11-07 | 13.65 | $13.27 | 375705 |
| 2022-11-04 | 13.64 | $13.32 | 724800 |
| 2022-11-03 | 13.62 | $13.78 | 278336 |
| 2022-11-02 | 13.61 | $13.90 | 345400 |
| 2022-11-01 | 13.61 | $14.40 | 240500 |
| 2022-10-31 | 13.59 | $14.26 | 194600 |
| 2022-10-28 | 13.55 | $14.21 | 181400 |
| 2022-10-27 | 13.50 | $13.90 | 164712 |
| 2022-10-26 | 13.45 | $13.74 | 255700 |
| 2022-10-25 | 13.43 | $13.89 | 167304 |
| 2022-10-24 | 13.39 | $13.55 | 298000 |
| 2022-10-21 | 13.39 | $13.55 | 190603 |
| 2022-10-20 | 13.41 | $13.45 | 173937 |
| 2022-10-19 | 13.44 | $13.40 | 242600 |
| 2022-10-18 | 13.50 | $13.74 | 173100 |
| 2022-10-17 | 13.54 | $13.42 | 187040 |
| 2022-10-14 | 13.61 | $13.06 | 251306 |
| 2022-10-13 | 13.69 | $13.56 | 332800 |
| 2022-10-12 | 13.75 | $13.35 | 301800 |
| 2022-10-11 | 13.84 | $13.19 | 240900 |
| 2022-10-10 | 13.93 | $13.07 | 236700 |
| 2022-10-07 | 14.04 | $13.02 | 300345 |
| 2022-10-06 | 14.15 | $13.54 | 279817 |
| 2022-10-05 | 14.22 | $13.85 | 181632 |
| 2022-10-04 | 14.27 | $14.03 | 229200 |
| 2022-10-03 | 14.30 | $13.52 | 326200 |
| 2022-09-30 | 14.35 | $13.15 | 387717 |
| 2022-09-29 | 14.43 | $12.98 | 467007 |
| 2022-09-28 | 14.52 | $13.27 | 695925 |
| 2022-09-27 | 14.59 | $13.17 | 703300 |
| 2022-09-26 | 14.68 | $13.56 | 408000 |
| 2022-09-23 | 14.75 | $13.85 | 502500 |
| 2022-09-22 | 14.81 | $14.14 | 343900 |
| 2022-09-21 | 14.86 | $14.48 | 285100 |
| 2022-09-20 | 14.89 | $14.68 | 171600 |
| 2022-09-19 | 14.91 | $14.75 | 219700 |
| 2022-09-16 | 14.93 | $14.63 | 410032 |
| 2022-09-15 | 14.97 | $14.85 | 215639 |
| 2022-09-14 | 14.99 | $15.10 | 222449 |
| 2022-09-13 | 15.01 | $14.93 | 338604 |
| 2022-09-12 | 15.04 | $15.32 | 274033 |
| 2022-09-09 | 15.06 | $15.12 | 177700 |
| 2022-09-08 | 15.09 | $15.00 | 216025 |
| 2022-09-07 | 15.12 | $14.91 | 227800 |
| 2022-09-06 | 15.14 | $14.62 | 234600 |
| 2022-09-02 | 15.17 | $14.54 | 158155 |
| 2022-09-01 | 15.20 | $14.60 | 416442 |
| 2022-08-31 | 15.24 | $14.78 | 354720 |
| 2022-08-30 | 15.28 | $14.75 | 271900 |
| 2022-08-29 | 15.30 | $14.97 | 354000 |
| 2022-08-26 | 15.31 | $14.91 | 212700 |
| 2022-08-25 | 15.32 | $15.19 | 174800 |
| 2022-08-24 | 15.31 | $15.14 | 150302 |
| 2022-08-23 | 15.30 | $15.00 | 244544 |
| 2022-08-22 | 15.29 | $15.10 | 219104 |
| 2022-08-19 | 15.27 | $15.17 | 242700 |
| 2022-08-18 | 15.24 | $15.35 | 170649 |
| 2022-08-17 | 15.21 | $15.37 | 235538 |
| 2022-08-16 | 15.20 | $15.47 | 311000 |
| 2022-08-15 | 15.17 | $15.56 | 343600 |
| 2022-08-12 | 15.12 | $15.70 | 258419 |
| 2022-08-11 | 15.07 | $15.57 | 213840 |
| 2022-08-10 | 15.01 | $15.64 | 237609 |
| 2022-08-09 | 14.95 | $15.27 | 177248 |
| 2022-08-08 | 14.90 | $15.24 | 188800 |
| 2022-08-05 | 14.84 | $15.27 | 402712 |
| 2022-08-04 | 14.78 | $15.41 | 303100 |
| 2022-08-03 | 14.71 | $15.54 | 351800 |
| 2022-08-02 | 14.63 | $15.21 | 264405 |
| 2022-08-01 | 14.56 | $15.05 | 209700 |
| 2022-07-29 | 14.49 | $15.08 | 319541 |
| 2022-07-28 | 14.42 | $15.03 | 248000 |
| 2022-07-27 | 14.34 | $15.05 | 245700 |
| 2022-07-26 | 14.27 | $14.71 | 432000 |
| 2022-07-25 | 14.23 | $14.67 | 145237 |
| 2022-07-22 | 14.18 | $14.64 | 266319 |
| 2022-07-21 | 14.12 | $14.80 | 456110 |
| 2022-07-20 | 14.04 | $15.01 | 257111 |
| 2022-07-19 | 13.96 | $14.96 | 219680 |
| 2022-07-18 | 13.87 | $14.61 | 343600 |
| 2022-07-15 | 13.79 | $14.61 | 245500 |
| 2022-07-14 | 13.74 | $14.33 | 216800 |
| 2022-07-13 | 13.69 | $14.45 | 256700 |
| 2022-07-12 | 13.64 | $14.30 | 379437 |
| 2022-07-11 | 13.63 | $14.05 | 192400 |
| 2022-07-08 | 13.64 | $14.05 | 159741 |
| 2022-07-07 | 13.66 | $14.14 | 220400 |
| 2022-07-06 | 13.68 | $13.94 | 233859 |
| 2022-07-05 | 13.70 | $13.77 | 228800 |
| 2022-07-01 | 13.72 | $13.69 | 238405 |
| 2022-06-30 | 13.76 | $13.51 | 311500 |
| 2022-06-29 | 13.80 | $13.59 | 232938 |
| 2022-06-28 | 13.84 | $13.62 | 190800 |
| 2022-06-27 | 13.87 | $13.76 | 258600 |
| 2022-06-24 | 13.88 | $13.76 | 223900 |
| 2022-06-23 | 13.88 | $13.48 | 270916 |
| 2022-06-22 | 13.88 | $13.20 | 309700 |
| 2022-06-21 | 13.91 | $13.40 | 246300 |
| 2022-06-17 | 13.93 | $13.13 | 214330 |
| 2022-06-16 | 13.95 | $13.05 | 351626 |
| 2022-06-15 | 13.99 | $13.59 | 317100 |
| 2022-06-14 | 14.02 | $13.32 | 334500 |
| 2022-06-13 | 14.05 | $13.45 | 367800 |
| 2022-06-10 | 14.07 | $14.00 | 269100 |
| 2022-06-09 | 14.05 | $14.28 | 205545 |
| 2022-06-08 | 14.02 | $14.48 | 137434 |
| 2022-06-07 | 14.00 | $14.51 | 137539 |
| 2022-06-06 | 13.98 | $14.44 | 306000 |
| 2022-06-03 | 13.98 | $14.19 | 293405 |
| 2022-06-02 | 14.00 | $14.50 | 202045 |
| 2022-06-01 | 14.03 | $14.21 | 384300 |
| 2022-05-31 | 14.06 | $14.33 | 236000 |
| 2022-05-27 | 14.06 | $14.34 | 178906 |
| 2022-05-26 | 14.07 | $13.98 | 167313 |
| 2022-05-25 | 14.12 | $13.64 | 332900 |
| 2022-05-24 | 14.16 | $13.61 | 315905 |
| 2022-05-23 | 14.20 | $13.80 | 392300 |
| 2022-05-20 | 14.26 | $13.67 | 407634 |
| 2022-05-19 | 14.31 | $13.67 | 298000 |
| 2022-05-18 | 14.38 | $13.78 | 329200 |
| 2022-05-17 | 14.45 | $14.17 | 293400 |
| 2022-05-16 | 14.51 | $13.92 | 361144 |
| 2022-05-13 | 14.57 | $13.90 | 425300 |
| 2022-05-12 | 14.63 | $13.56 | 602000 |
| 2022-05-11 | 14.72 | $13.77 | 473300 |
| 2022-05-10 | 14.78 | $14.02 | 550646 |
| 2022-05-09 | 14.84 | $14.02 | 534828 |
| 2022-05-06 | 14.90 | $14.53 | 324200 |
| 2022-05-05 | 14.95 | $14.63 | 298233 |
| 2022-05-04 | 14.98 | $15.09 | 211918 |
| 2022-05-03 | 15.00 | $14.67 | 245637 |
| 2022-05-02 | 15.05 | $14.52 | 371203 |
| 2022-04-29 | 15.12 | $14.54 | 330800 |
| 2022-04-28 | 15.17 | $14.85 | 320000 |
| 2022-04-27 | 15.22 | $14.51 | 388844 |
| 2022-04-26 | 15.28 | $14.44 | 303710 |
| 2022-04-25 | 15.35 | $14.85 | 275734 |
| 2022-04-22 | 15.39 | $14.82 | 362448 |
| 2022-04-21 | 15.44 | $15.02 | 291509 |
| 2022-04-20 | 15.48 | $15.26 | 282800 |
| 2022-04-19 | 15.51 | $15.33 | 251125 |
| 2022-04-18 | 15.54 | $15.11 | 233346 |
| 2022-04-14 | 15.58 | $15.09 | 240400 |
| 2022-04-13 | 15.62 | $15.23 | 306933 |
| 2022-04-12 | 15.63 | $15.10 | 329100 |
| 2022-04-11 | 15.63 | $15.10 | 255330 |
| 2022-04-08 | 15.62 | $15.35 | 217834 |
| 2022-04-07 | 15.61 | $15.39 | 239908 |
| 2022-04-06 | 15.60 | $15.29 | 317200 |
| 2022-04-05 | 15.60 | $15.51 | 421600 |
| 2022-04-04 | 15.58 | $15.77 | 310700 |
| 2022-04-01 | 15.54 | $15.75 | 220704 |
| 2022-03-31 | 15.52 | $15.62 | 491311 |
| 2022-03-30 | 15.52 | $15.78 | 259823 |
| 2022-03-29 | 15.51 | $15.86 | 243400 |
| 2022-03-28 | 15.49 | $15.78 | 179319 |
| 2022-03-25 | 15.47 | $15.72 | 198500 |
| 2022-03-24 | 15.46 | $15.78 | 461600 |
| 2022-03-23 | 15.42 | $15.75 | 191700 |
| 2022-03-22 | 15.37 | $15.98 | 381600 |
| 2022-03-21 | 15.32 | $15.87 | 196100 |
| 2022-03-18 | 15.29 | $15.90 | 365600 |
| 2022-03-17 | 15.26 | $15.80 | 419249 |
| 2022-03-16 | 15.27 | $15.40 | 386241 |
| 2022-03-15 | 15.28 | $15.16 | 362305 |
| 2022-03-14 | 15.29 | $14.94 | 282800 |
| 2022-03-11 | 15.31 | $15.14 | 248113 |
| 2022-03-10 | 15.35 | $15.26 | 207842 |
| 2022-03-09 | 15.39 | $15.29 | 252804 |
| 2022-03-08 | 15.41 | $14.97 | 371400 |
| 2022-03-07 | 15.45 | $15.00 | 314200 |
| 2022-03-04 | 15.47 | $15.44 | 224000 |
| 2022-03-03 | 15.48 | $15.53 | 293100 |
| 2022-03-02 | 15.50 | $15.69 | 299435 |
| 2022-03-01 | 15.50 | $15.42 | 420746 |
| 2022-02-28 | 15.50 | $15.42 | 346635 |
| 2022-02-25 | 15.49 | $15.36 | 528800 |
| 2022-02-24 | 15.47 | $15.11 | 702236 |
| 2022-02-23 | 15.46 | $14.79 | 409100 |
| 2022-02-22 | 15.46 | $14.96 | 357000 |
| 2022-02-18 | 15.46 | $15.21 | 292500 |
| 2022-02-17 | 15.47 | $15.33 | 286800 |
| 2022-02-16 | 15.49 | $15.91 | 302128 |
| 2022-02-15 | 15.50 | $15.60 | 260040 |
| 2022-02-14 | 15.53 | $15.33 | 459705 |
| 2022-02-11 | 15.58 | $15.49 | 434220 |
| 2022-02-10 | 15.62 | $15.90 | 323043 |
| 2022-02-09 | 15.66 | $16.14 | 522800 |
| 2022-02-08 | 15.68 | $15.69 | 397100 |
| 2022-02-07 | 15.71 | $15.58 | 283238 |
| 2022-02-04 | 15.75 | $15.55 | 475000 |
| 2022-02-03 | 15.80 | $15.56 | 373700 |
| 2022-02-02 | 15.84 | $15.92 | 571900 |
| 2022-02-01 | 15.87 | $15.68 | 400339 |
| 2022-01-31 | 15.93 | $15.54 | 420100 |
| 2022-01-28 | 15.99 | $15.20 | 428300 |
| 2022-01-27 | 16.07 | $14.85 | 409737 |
| 2022-01-26 | 16.17 | $14.90 | 561448 |
| 2022-01-25 | 16.25 | $14.77 | 982030 |
| 2022-01-24 | 16.36 | $14.95 | 1.9M |
| 2022-01-21 | 16.44 | $15.43 | 790712 |
| 2022-01-20 | 16.50 | $15.86 | 450224 |
| 2022-01-19 | 16.53 | $16.05 | 421048 |
| 2022-01-18 | 16.54 | $16.13 | 433446 |
| 2022-01-14 | 16.55 | $16.36 | 545538 |
| 2022-01-13 | 16.56 | $16.40 | 342012 |
| 2022-01-12 | 16.57 | $16.62 | 282600 |
| 2022-01-11 | 16.56 | $16.52 | 293900 |
| 2022-01-10 | 16.55 | $16.37 | 604829 |
| 2022-01-07 | 16.56 | $16.38 | 246800 |
| 2022-01-06 | 16.56 | $16.41 | 278327 |
| 2022-01-05 | 16.57 | $16.40 | 309000 |
| 2022-01-04 | 16.57 | $16.67 | 448811 |
| 2022-01-03 | 16.54 | $16.80 | 340734 |
| 2021-12-31 | 16.50 | $16.74 | 203243 |
| 2021-12-30 | 16.47 | $16.76 | 220408 |
| 2021-12-29 | 16.44 | $16.78 | 274700 |
| 2021-12-28 | 16.41 | $16.69 | 244949 |
| 2021-12-27 | 16.39 | $16.82 | 169631 |
| 2021-12-23 | 16.36 | $16.60 | 224800 |
| 2021-12-22 | 16.35 | $16.54 | 228315 |
| 2021-12-21 | 16.35 | $16.52 | 332559 |
| 2021-12-20 | 16.35 | $16.28 | 302000 |
| 2021-12-17 | 16.37 | $16.42 | 260100 |
| 2021-12-16 | 16.39 | $16.51 | 337710 |
| 2021-12-15 | 16.40 | $16.58 | 232624 |
| 2021-12-14 | 16.40 | $16.33 | 228735 |
| 2021-12-13 | 16.42 | $16.46 | 272900 |
| 2021-12-10 | 16.43 | $16.42 | 331500 |
| 2021-12-09 | 16.44 | $16.44 | 276634 |
| 2021-12-08 | 16.44 | $16.54 | 321334 |
| 2021-12-07 | 16.45 | $16.46 | 324100 |
| 2021-12-06 | 16.46 | $16.07 | 340143 |
| 2021-12-03 | 16.49 | $16.04 | 345439 |
| 2021-12-02 | 16.52 | $16.15 | 356800 |
| 2021-12-01 | 16.55 | $16.14 | 472500 |
| 2021-11-30 | 16.57 | $16.18 | 376200 |
| 2021-11-29 | 16.59 | $16.38 | 363000 |
| 2021-11-26 | 16.60 | $16.14 | 314332 |
| 2021-11-24 | 16.63 | $16.45 | 269300 |
| 2021-11-23 | 16.63 | $16.44 | 296537 |
| 2021-11-22 | 16.63 | $16.56 | 219800 |
| 2021-11-19 | 16.63 | $16.68 | 233200 |
| 2021-11-18 | 16.62 | $16.77 | 236010 |
| 2021-11-17 | 16.61 | $16.71 | 166700 |
| 2021-11-16 | 16.62 | $16.71 | 320241 |
| 2021-11-15 | 16.62 | $16.65 | 217700 |
| 2021-11-12 | 16.62 | $16.67 | 202100 |
| 2021-11-11 | 16.62 | $16.61 | 243321 |
| 2021-11-10 | 16.62 | $16.53 | 235215 |
| 2021-11-09 | 16.61 | $16.64 | 274232 |
| 2021-11-08 | 16.59 | $16.66 | 223503 |
| 2021-11-05 | 16.57 | $16.67 | 388500 |
| 2021-11-04 | 16.55 | $16.69 | 260247 |
| 2021-11-03 | 16.53 | $16.67 | 197412 |
| 2021-11-02 | 16.50 | $16.67 | 208029 |
| 2021-11-01 | 16.47 | $16.58 | 189213 |
| 2021-10-29 | 16.44 | $16.56 | 221940 |
| 2021-10-28 | 16.41 | $16.59 | 248400 |
| 2021-10-27 | 16.38 | $16.47 | 270622 |
| 2021-10-26 | 16.36 | $16.55 | 280100 |
| 2021-10-25 | 16.34 | $16.52 | 224717 |
| 2021-10-22 | 16.33 | $16.51 | 343002 |
| 2021-10-21 | 16.32 | $16.59 | 293800 |
| 2021-10-20 | 16.30 | $16.79 | 248600 |
| 2021-10-19 | 16.27 | $16.77 | 288200 |
| 2021-10-18 | 16.25 | $16.69 | 287660 |
| 2021-10-15 | 16.22 | $16.61 | 379400 |
| 2021-10-14 | 16.21 | $16.54 | 411500 |
| 2021-10-13 | 16.21 | $16.34 | 296500 |
| 2021-10-12 | 16.22 | $16.23 | 176000 |
| 2021-10-11 | 16.23 | $16.26 | 189000 |
| 2021-10-08 | 16.24 | $16.30 | 178400 |
| 2021-10-07 | 16.25 | $16.27 | 258525 |
| 2021-10-06 | 16.26 | $16.14 | 215043 |
| 2021-10-05 | 16.28 | $16.08 | 260436 |
| 2021-10-04 | 16.30 | $15.94 | 297514 |
| 2021-10-01 | 16.33 | $16.08 | 356447 |
| 2021-09-30 | 16.36 | $15.99 | 570138 |
| 2021-09-29 | 16.38 | $16.03 | 255323 |
| 2021-09-28 | 16.41 | $16.13 | 393400 |
| 2021-09-27 | 16.43 | $16.24 | 127100 |
| 2021-09-24 | 16.44 | $16.29 | 239006 |
| 2021-09-23 | 16.45 | $16.32 | 220039 |
| 2021-09-22 | 16.46 | $16.24 | 302500 |
| 2021-09-21 | 16.48 | $16.25 | 273800 |
| 2021-09-20 | 16.50 | $16.17 | 546100 |
| 2021-09-17 | 16.53 | $16.42 | 176241 |
| 2021-09-16 | 16.53 | $16.47 | 203534 |
| 2021-09-15 | 16.54 | $16.47 | 228400 |
| 2021-09-14 | 16.55 | $16.43 | 339300 |
| 2021-09-13 | 16.56 | $16.47 | 265920 |
| 2021-09-10 | 16.57 | $16.47 | 247300 |
| 2021-09-09 | 16.58 | $16.51 | 207100 |
| 2021-09-08 | 16.59 | $16.54 | 241424 |
| 2021-09-07 | 16.59 | $16.52 | 291844 |
| 2021-09-03 | 16.60 | $16.61 | 197121 |
| 2021-09-02 | 16.60 | $16.54 | 189324 |
| 2021-09-01 | 16.61 | $16.55 | 275403 |
| 2021-08-31 | 16.61 | $16.54 | 271409 |
| 2021-08-30 | 16.61 | $16.55 | 228544 |
| 2021-08-27 | 16.60 | $16.52 | 279700 |
| 2021-08-26 | 16.60 | $16.43 | 432112 |
| 2021-08-25 | 16.60 | $16.58 | 382353 |
| 2021-08-24 | 16.59 | $16.63 | 206109 |
| 2021-08-23 | 16.58 | $16.65 | 239600 |
| 2021-08-20 | 16.57 | $16.60 | 193541 |
| 2021-08-19 | 16.56 | $16.49 | 346400 |
| 2021-08-18 | 16.56 | $16.62 | 282226 |
| 2021-08-17 | 16.56 | $16.66 | 303818 |
| 2021-08-16 | 16.55 | $16.71 | 336900 |
| 2021-08-13 | 16.53 | $16.68 | 170800 |
| 2021-08-12 | 16.52 | $16.69 | 167200 |
| 2021-08-11 | 16.51 | $16.67 | 174700 |
| 2021-08-10 | 16.51 | $16.62 | 231200 |
| 2021-08-09 | 16.50 | $16.64 | 237232 |
| 2021-08-06 | 16.49 | $16.65 | 153500 |
| 2021-08-05 | 16.47 | $16.68 | 203409 |
| 2021-08-04 | 16.45 | $16.53 | 143743 |
| 2021-08-03 | 16.44 | $16.55 | 139917 |
| 2021-08-02 | 16.43 | $16.44 | 270600 |
| 2021-07-30 | 16.43 | $16.47 | 208200 |
| 2021-07-29 | 16.42 | $16.52 | 194500 |
| 2021-07-28 | 16.41 | $16.35 | 136300 |
| 2021-07-27 | 16.40 | $16.34 | 212800 |
| 2021-07-26 | 16.40 | $16.40 | 341218 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
14.89
2026-07-24
Close Price
$14.66
Vol: 3434
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.61
Average
13.93
Maximum
16.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.89 | $14.66 | 3434 |
| 2026-07-23 | 14.92 | $14.61 | 299300 |
| 2026-07-22 | 14.95 | $14.95 | 97745 |
| 2026-07-21 | 14.95 | $14.97 | 110400 |
| 2026-07-20 | 14.95 | $14.80 | 175740 |
| 2026-07-17 | 14.96 | $14.89 | 134400 |
| 2026-07-16 | 14.97 | $15.03 | 100300 |
| 2026-07-15 | 14.96 | $15.06 | 112700 |
| 2026-07-14 | 14.95 | $15.15 | 166530 |
| 2026-07-13 | 14.93 | $15.12 | 95714 |
| 2026-07-10 | 14.91 | $15.25 | 125600 |
| 2026-07-09 | 14.87 | $15.19 | 156700 |
| 2026-07-08 | 14.84 | $15.09 | 128200 |
| 2026-07-07 | 14.81 | $15.02 | 126800 |
| 2026-07-06 | 14.79 | $15.03 | 217923 |
| 2026-07-02 | 14.77 | $15.02 | 286300 |
| 2026-07-01 | 14.74 | $14.93 | 169900 |
| 2026-06-30 | 14.72 | $14.88 | 249400 |
| 2026-06-29 | 14.70 | $14.67 | 203726 |
| 2026-06-26 | 14.71 | $14.58 | 140300 |
| 2026-06-25 | 14.72 | $14.56 | 168728 |
| 2026-06-24 | 14.74 | $14.61 | 119932 |
| 2026-06-23 | 14.75 | $14.77 | 116138 |
| 2026-06-22 | 14.75 | $14.80 | 162724 |
| 2026-06-18 | 14.74 | $14.91 | 157046 |
| 2026-06-17 | 14.73 | $14.72 | 122300 |
| 2026-06-16 | 14.73 | $14.79 | 168446 |
| 2026-06-15 | 14.72 | $14.90 | 225634 |
| 2026-06-12 | 14.70 | $14.78 | 150700 |
| 2026-06-11 | 14.70 | $14.71 | 151327 |
| 2026-06-10 | 14.69 | $14.60 | 77500 |
| 2026-06-09 | 14.70 | $14.67 | 209173 |
| 2026-06-08 | 14.71 | $14.70 | 157600 |
| 2026-06-05 | 14.71 | $14.73 | 170234 |
| 2026-06-04 | 14.71 | $14.93 | 174046 |
| 2026-06-03 | 14.68 | $14.91 | 161942 |
| 2026-06-02 | 14.66 | $14.95 | 144900 |
| 2026-06-01 | 14.63 | $14.92 | 165384 |
| 2026-05-29 | 14.60 | $14.90 | 256242 |
| 2026-05-28 | 14.56 | $14.80 | 210015 |
| 2026-05-27 | 14.54 | $14.67 | 157800 |
| 2026-05-26 | 14.52 | $14.65 | 119336 |
| 2026-05-22 | 14.51 | $14.57 | 164641 |
| 2026-05-21 | 14.51 | $14.61 | 177400 |
| 2026-05-20 | 14.49 | $14.60 | 204339 |
| 2026-05-19 | 14.48 | $14.30 | 169210 |
| 2026-05-18 | 14.50 | $14.25 | 263009 |
| 2026-05-15 | 14.53 | $14.34 | 192924 |
| 2026-05-14 | 14.55 | $14.70 | 145300 |
| 2026-05-13 | 14.53 | $14.75 | 145700 |
| 2026-05-12 | 14.51 | $14.70 | 266400 |
| 2026-05-11 | 14.49 | $14.71 | 168800 |
| 2026-05-08 | 14.47 | $14.67 | 143235 |
| 2026-05-07 | 14.45 | $14.57 | 200582 |
| 2026-05-06 | 14.43 | $14.68 | 130600 |
| 2026-05-05 | 14.41 | $14.62 | 182100 |
| 2026-05-04 | 14.38 | $14.58 | 178600 |
| 2026-05-01 | 14.36 | $14.62 | 148800 |
| 2026-04-30 | 14.34 | $14.61 | 216400 |
| 2026-04-29 | 14.31 | $14.56 | 243723 |
| 2026-04-28 | 14.28 | $14.43 | 160200 |
| 2026-04-27 | 14.27 | $14.52 | 211204 |
| 2026-04-24 | 14.24 | $14.40 | 111319 |
| 2026-04-23 | 14.22 | $14.41 | 91509 |
| 2026-04-22 | 14.20 | $14.45 | 140642 |
| 2026-04-21 | 14.18 | $14.38 | 129014 |
| 2026-04-20 | 14.16 | $14.40 | 153300 |
| 2026-04-17 | 14.13 | $14.51 | 121500 |
| 2026-04-16 | 14.09 | $14.47 | 223300 |
| 2026-04-15 | 14.05 | $14.49 | 251400 |
| 2026-04-14 | 14.00 | $14.56 | 206800 |
| 2026-04-13 | 13.95 | $14.30 | 134110 |
| 2026-04-10 | 13.91 | $14.13 | 205922 |
| 2026-04-09 | 13.89 | $14.09 | 130847 |
| 2026-04-08 | 13.86 | $13.96 | 161600 |
| 2026-04-07 | 13.85 | $13.65 | 285356 |
| 2026-04-06 | 13.88 | $13.75 | 124439 |
| 2026-04-02 | 13.89 | $13.69 | 200008 |
| 2026-04-01 | 13.91 | $13.81 | 202938 |
| 2026-03-31 | 13.92 | $13.67 | 288000 |
| 2026-03-30 | 13.95 | $13.15 | 282527 |
| 2026-03-27 | 14.03 | $13.28 | 191679 |
| 2026-03-26 | 14.11 | $13.56 | 245300 |
| 2026-03-25 | 14.17 | $13.91 | 107600 |
| 2026-03-24 | 14.20 | $13.79 | 111072 |
| 2026-03-23 | 14.24 | $13.76 | 187902 |
| 2026-03-20 | 14.29 | $13.68 | 152343 |
| 2026-03-19 | 14.35 | $13.92 | 113928 |
| 2026-03-18 | 14.40 | $14.02 | 187527 |
| 2026-03-17 | 14.44 | $14.24 | 85800 |
| 2026-03-16 | 14.46 | $14.17 | 92500 |
| 2026-03-13 | 14.49 | $14.11 | 162632 |
| 2026-03-12 | 14.53 | $14.24 | 191107 |
| 2026-03-11 | 14.56 | $14.49 | 203900 |
| 2026-03-10 | 14.57 | $14.49 | 189300 |
| 2026-03-09 | 14.57 | $14.31 | 200700 |
| 2026-03-06 | 14.60 | $14.43 | 189515 |
| 2026-03-05 | 14.62 | $14.59 | 145200 |
| 2026-03-04 | 14.62 | $14.64 | 235005 |
| 2026-03-03 | 14.62 | $14.61 | 197300 |
| 2026-03-02 | 14.62 | $14.69 | 118600 |
| 2026-02-27 | 14.61 | $14.63 | 291400 |
| 2026-02-26 | 14.61 | $14.77 | 204747 |
| 2026-02-25 | 14.60 | $14.76 | 197541 |
| 2026-02-24 | 14.58 | $14.63 | 186400 |
| 2026-02-23 | 14.57 | $14.44 | 174731 |
| 2026-02-20 | 14.59 | $14.57 | 307516 |
| 2026-02-19 | 14.59 | $14.51 | 191720 |
| 2026-02-18 | 14.60 | $14.60 | 186814 |
| 2026-02-17 | 14.60 | $14.53 | 196233 |
| 2026-02-13 | 14.61 | $14.65 | 177300 |
| 2026-02-12 | 14.60 | $14.67 | 155200 |
| 2026-02-11 | 14.59 | $14.77 | 139720 |
| 2026-02-10 | 14.58 | $14.74 | 163107 |
| 2026-02-09 | 14.56 | $14.78 | 151300 |
| 2026-02-06 | 14.53 | $14.66 | 165728 |
| 2026-02-05 | 14.52 | $14.39 | 354400 |
| 2026-02-04 | 14.54 | $14.62 | 213500 |
| 2026-02-03 | 14.53 | $14.65 | 216749 |
| 2026-02-02 | 14.51 | $14.76 | 170634 |
| 2026-01-30 | 14.49 | $14.65 | 262840 |
| 2026-01-29 | 14.47 | $14.60 | 615344 |
| 2026-01-28 | 14.46 | $14.64 | 298800 |
| 2026-01-27 | 14.44 | $14.57 | 199224 |
| 2026-01-26 | 14.42 | $14.52 | 224635 |
| 2026-01-23 | 14.41 | $14.45 | 145000 |
| 2026-01-22 | 14.41 | $14.38 | 142600 |
| 2026-01-21 | 14.41 | $14.35 | 187900 |
| 2026-01-20 | 14.42 | $14.19 | 384037 |
| 2026-01-16 | 14.44 | $14.40 | 264900 |
| 2026-01-15 | 14.45 | $14.48 | 468100 |
| 2026-01-14 | 14.45 | $14.46 | 307322 |
| 2026-01-13 | 14.44 | $14.59 | 122900 |
| 2026-01-12 | 14.43 | $14.60 | 189700 |
| 2026-01-09 | 14.41 | $14.58 | 204500 |
| 2026-01-08 | 14.39 | $14.49 | 245000 |
| 2026-01-07 | 14.38 | $14.45 | 274900 |
| 2026-01-06 | 14.37 | $14.45 | 327214 |
| 2026-01-05 | 14.37 | $14.37 | 305000 |
| 2026-01-02 | 14.37 | $14.32 | 404500 |
| 2025-12-31 | 14.37 | $14.36 | 484500 |
| 2025-12-30 | 14.37 | $14.50 | 281904 |
| 2025-12-29 | 14.36 | $14.45 | 220209 |
| 2025-12-26 | 14.35 | $14.53 | 119504 |
| 2025-12-24 | 14.33 | $14.54 | 120714 |
| 2025-12-23 | 14.31 | $14.54 | 131223 |
| 2025-12-22 | 14.28 | $14.47 | 257500 |
| 2025-12-19 | 14.26 | $14.35 | 248400 |
| 2025-12-18 | 14.26 | $14.22 | 262000 |
| 2025-12-17 | 14.26 | $14.06 | 184200 |
| 2025-12-16 | 14.28 | $14.20 | 283900 |
| 2025-12-15 | 14.29 | $14.18 | 201427 |
| 2025-12-12 | 14.30 | $14.22 | 236930 |
| 2025-12-11 | 14.31 | $14.34 | 172706 |
| 2025-12-10 | 14.31 | $14.45 | 259000 |
| 2025-12-09 | 14.29 | $14.35 | 101400 |
| 2025-12-08 | 14.28 | $14.35 | 194027 |
| 2025-12-05 | 14.28 | $14.43 | 159128 |
| 2025-12-04 | 14.26 | $14.33 | 146334 |
| 2025-12-03 | 14.25 | $14.32 | 166900 |
| 2025-12-02 | 14.25 | $14.34 | 139244 |
| 2025-12-01 | 14.24 | $14.34 | 277630 |
| 2025-11-28 | 14.23 | $14.51 | 191534 |
| 2025-11-26 | 14.20 | $14.46 | 187300 |
| 2025-11-25 | 14.17 | $14.22 | 205823 |
| 2025-11-24 | 14.16 | $14.08 | 239025 |
| 2025-11-21 | 14.17 | $13.90 | 242400 |
| 2025-11-20 | 14.20 | $13.72 | 240725 |
| 2025-11-19 | 14.25 | $13.93 | 308034 |
| 2025-11-18 | 14.29 | $13.99 | 173500 |
| 2025-11-17 | 14.32 | $14.12 | 224701 |
| 2025-11-14 | 14.34 | $14.26 | 207623 |
| 2025-11-13 | 14.34 | $14.36 | 634600 |
| 2025-11-12 | 14.34 | $14.43 | 129800 |
| 2025-11-11 | 14.33 | $14.39 | 119803 |
| 2025-11-10 | 14.33 | $14.31 | 156998 |
| 2025-11-07 | 14.33 | $14.16 | 240200 |
| 2025-11-06 | 14.35 | $14.32 | 148126 |
| 2025-11-05 | 14.35 | $14.50 | 126416 |
| 2025-11-04 | 14.34 | $14.39 | 175800 |
| 2025-11-03 | 14.33 | $14.52 | 137148 |
| 2025-10-31 | 14.31 | $14.56 | 239316 |
| 2025-10-30 | 14.28 | $14.44 | 213600 |
| 2025-10-29 | 14.27 | $14.45 | 143916 |
| 2025-10-28 | 14.25 | $14.50 | 171536 |
| 2025-10-27 | 14.22 | $14.43 | 141500 |
| 2025-10-24 | 14.20 | $14.31 | 159818 |
| 2025-10-23 | 14.19 | $14.21 | 171249 |
| 2025-10-22 | 14.19 | $14.15 | 85614 |
| 2025-10-21 | 14.19 | $14.24 | 145300 |
| 2025-10-20 | 14.18 | $14.20 | 160549 |
| 2025-10-17 | 14.18 | $14.13 | 159300 |
| 2025-10-16 | 14.19 | $14.07 | 143800 |
| 2025-10-15 | 14.20 | $14.17 | 163300 |
| 2025-10-14 | 14.20 | $14.19 | 200023 |
| 2025-10-13 | 14.20 | $14.23 | 144323 |
| 2025-10-10 | 14.20 | $14.08 | 285253 |
| 2025-10-09 | 14.21 | $14.34 | 172600 |
| 2025-10-08 | 14.20 | $14.38 | 224702 |
| 2025-10-07 | 14.18 | $14.29 | 316646 |
| 2025-10-06 | 14.17 | $14.27 | 256000 |
| 2025-10-03 | 14.16 | $14.28 | 213100 |
| 2025-10-02 | 14.15 | $14.30 | 219000 |
| 2025-10-01 | 14.13 | $14.25 | 185700 |
| 2025-09-30 | 14.12 | $14.25 | 273200 |
| 2025-09-29 | 14.10 | $14.18 | 169416 |
| 2025-09-26 | 14.10 | $14.07 | 170848 |
| 2025-09-25 | 14.10 | $14.14 | 174970 |
| 2025-09-24 | 14.10 | $14.08 | 172032 |
| 2025-09-23 | 14.10 | $14.18 | 136500 |
| 2025-09-22 | 14.09 | $14.27 | 186800 |
| 2025-09-19 | 14.07 | $14.17 | 229300 |
| 2025-09-18 | 14.06 | $14.12 | 205900 |
| 2025-09-17 | 14.05 | $14.06 | 158110 |
| 2025-09-16 | 14.05 | $14.10 | 246501 |
| 2025-09-15 | 14.05 | $14.15 | 166800 |
| 2025-09-12 | 14.04 | $14.19 | 191800 |
| 2025-09-11 | 14.02 | $14.23 | 134000 |
| 2025-09-10 | 14.00 | $14.19 | 217700 |
| 2025-09-09 | 13.98 | $14.09 | 164000 |
| 2025-09-08 | 13.96 | $14.13 | 111200 |
| 2025-09-05 | 13.95 | $14.07 | 110900 |
| 2025-09-04 | 13.93 | $14.05 | 138500 |
| 2025-09-03 | 13.92 | $13.96 | 168700 |
| 2025-09-02 | 13.92 | $13.92 | 245615 |
| 2025-08-29 | 13.92 | $13.99 | 187900 |
| 2025-08-28 | 13.91 | $14.07 | 183917 |
| 2025-08-27 | 13.89 | $14.01 | 108706 |
| 2025-08-26 | 13.88 | $14.00 | 110001 |
| 2025-08-25 | 13.87 | $13.95 | 176000 |
| 2025-08-22 | 13.86 | $13.85 | 119600 |
| 2025-08-21 | 13.86 | $13.76 | 136600 |
| 2025-08-20 | 13.87 | $13.80 | 256544 |
| 2025-08-19 | 13.88 | $13.88 | 138016 |
| 2025-08-18 | 13.88 | $13.95 | 135200 |
| 2025-08-15 | 13.87 | $13.83 | 147900 |
| 2025-08-14 | 13.88 | $14.06 | 125468 |
| 2025-08-13 | 13.86 | $14.04 | 148500 |
| 2025-08-12 | 13.84 | $14.05 | 110612 |
| 2025-08-11 | 13.82 | $13.97 | 203800 |
| 2025-08-08 | 13.80 | $13.97 | 222700 |
| 2025-08-07 | 13.78 | $14.00 | 285418 |
| 2025-08-06 | 13.76 | $13.84 | 194400 |
| 2025-08-05 | 13.75 | $13.77 | 221800 |
| 2025-08-04 | 13.75 | $13.76 | 146600 |
| 2025-08-01 | 13.75 | $13.62 | 181008 |
| 2025-07-31 | 13.76 | $13.79 | 206414 |
| 2025-07-30 | 13.76 | $13.79 | 204341 |
| 2025-07-29 | 13.75 | $13.75 | 227905 |
| 2025-07-28 | 13.75 | $13.78 | 183000 |
| 2025-07-25 | 13.75 | $13.78 | 96200 |
| 2025-07-24 | 13.75 | $13.78 | 116500 |
| 2025-07-23 | 13.74 | $13.78 | 154609 |
| 2025-07-22 | 13.74 | $13.74 | 130528 |
| 2025-07-21 | 13.74 | $13.80 | 214515 |
| 2025-07-18 | 13.73 | $13.75 | 163900 |
| 2025-07-17 | 13.73 | $13.77 | 172224 |
| 2025-07-16 | 13.73 | $13.74 | 179202 |
| 2025-07-15 | 13.73 | $13.70 | 304702 |
| 2025-07-14 | 13.73 | $13.83 | 258928 |
| 2025-07-11 | 13.72 | $13.91 | 90400 |
| 2025-07-10 | 13.70 | $13.88 | 128500 |
| 2025-07-09 | 13.68 | $13.84 | 132300 |
| 2025-07-08 | 13.67 | $13.81 | 151900 |
| 2025-07-07 | 13.65 | $13.77 | 151725 |
| 2025-07-03 | 13.64 | $13.94 | 78715 |
| 2025-07-02 | 13.61 | $13.86 | 140540 |
| 2025-07-01 | 13.58 | $13.79 | 245600 |
| 2025-06-30 | 13.56 | $13.87 | 274206 |
| 2025-06-27 | 13.52 | $13.78 | 202100 |
| 2025-06-26 | 13.50 | $13.67 | 203802 |
| 2025-06-25 | 13.48 | $13.65 | 145623 |
| 2025-06-24 | 13.46 | $13.63 | 164028 |
| 2025-06-23 | 13.44 | $13.51 | 145334 |
| 2025-06-20 | 13.44 | $13.40 | 263415 |
| 2025-06-18 | 13.44 | $13.39 | 105000 |
| 2025-06-17 | 13.44 | $13.40 | 144000 |
| 2025-06-16 | 13.45 | $13.47 | 108503 |
| 2025-06-13 | 13.45 | $13.54 | 126100 |
| 2025-06-12 | 13.44 | $13.59 | 180500 |
| 2025-06-11 | 13.42 | $13.60 | 154800 |
| 2025-06-10 | 13.40 | $13.56 | 145300 |
| 2025-06-09 | 13.38 | $13.47 | 336000 |
| 2025-06-06 | 13.38 | $13.46 | 379757 |
| 2025-06-05 | 13.37 | $13.42 | 162905 |
| 2025-06-04 | 13.36 | $13.52 | 261900 |
| 2025-06-03 | 13.34 | $13.60 | 163128 |
| 2025-06-02 | 13.32 | $13.60 | 168200 |
| 2025-05-30 | 13.29 | $13.61 | 278004 |
| 2025-05-29 | 13.25 | $13.55 | 199200 |
| 2025-05-28 | 13.22 | $13.38 | 144600 |
| 2025-05-27 | 13.21 | $13.53 | 239000 |
| 2025-05-23 | 13.17 | $13.25 | 157700 |
| 2025-05-22 | 13.16 | $13.29 | 127938 |
| 2025-05-21 | 13.15 | $13.16 | 159514 |
| 2025-05-20 | 13.15 | $13.28 | 121300 |
| 2025-05-19 | 13.14 | $13.24 | 299400 |
| 2025-05-16 | 13.12 | $13.41 | 275343 |
| 2025-05-15 | 13.09 | $13.40 | 157600 |
| 2025-05-14 | 13.06 | $13.53 | 196722 |
| 2025-05-13 | 13.01 | $13.48 | 246500 |
| 2025-05-12 | 12.96 | $13.47 | 398805 |
| 2025-05-09 | 12.91 | $13.17 | 135019 |
| 2025-05-08 | 12.88 | $13.19 | 118000 |
| 2025-05-07 | 12.85 | $13.10 | 139800 |
| 2025-05-06 | 12.82 | $13.02 | 157600 |
| 2025-05-05 | 12.80 | $13.10 | 134000 |
| 2025-05-02 | 12.77 | $13.16 | 208000 |
| 2025-05-01 | 12.73 | $13.10 | 233458 |
| 2025-04-30 | 12.69 | $12.99 | 270600 |
| 2025-04-29 | 12.66 | $12.95 | 173848 |
| 2025-04-28 | 12.63 | $12.81 | 237600 |
| 2025-04-25 | 12.61 | $12.83 | 201200 |
| 2025-04-24 | 12.59 | $12.66 | 176535 |
| 2025-04-23 | 12.58 | $12.42 | 205817 |
| 2025-04-22 | 12.60 | $12.22 | 187428 |
| 2025-04-21 | 12.64 | $11.88 | 355303 |
| 2025-04-17 | 12.72 | $12.28 | 160000 |
| 2025-04-16 | 12.76 | $12.20 | 166341 |
| 2025-04-15 | 12.82 | $12.52 | 145223 |
| 2025-04-14 | 12.85 | $12.66 | 351000 |
| 2025-04-11 | 12.87 | $12.58 | 153100 |
| 2025-04-10 | 12.91 | $12.51 | 192910 |
| 2025-04-09 | 12.95 | $12.83 | 527808 |
| 2025-04-08 | 12.96 | $11.65 | 857923 |
| 2025-04-07 | 13.10 | $11.53 | 763534 |
| 2025-04-04 | 13.26 | $11.78 | 861700 |
| 2025-04-03 | 13.42 | $12.84 | 503329 |
| 2025-04-02 | 13.48 | $13.31 | 161468 |
| 2025-04-01 | 13.50 | $13.23 | 146200 |
| 2025-03-31 | 13.52 | $13.21 | 330191 |
| 2025-03-28 | 13.56 | $13.29 | 193300 |
| 2025-03-27 | 13.59 | $13.37 | 158857 |
| 2025-03-26 | 13.61 | $13.42 | 205700 |
| 2025-03-25 | 13.63 | $13.64 | 134480 |
| 2025-03-24 | 13.63 | $13.54 | 168700 |
| 2025-03-21 | 13.64 | $13.32 | 135015 |
| 2025-03-20 | 13.67 | $13.32 | 199800 |
| 2025-03-19 | 13.71 | $13.36 | 218106 |
| 2025-03-18 | 13.74 | $13.24 | 251402 |
| 2025-03-17 | 13.79 | $13.35 | 237000 |
| 2025-03-14 | 13.84 | $13.35 | 266400 |
| 2025-03-13 | 13.89 | $13.25 | 245600 |
| 2025-03-12 | 13.96 | $13.45 | 192425 |
| 2025-03-11 | 14.01 | $13.38 | 238904 |
| 2025-03-10 | 14.08 | $13.49 | 296934 |
| 2025-03-07 | 14.14 | $13.73 | 187516 |
| 2025-03-06 | 14.19 | $13.71 | 196059 |
| 2025-03-05 | 14.24 | $13.93 | 216041 |
| 2025-03-04 | 14.27 | $13.83 | 356936 |
| 2025-03-03 | 14.31 | $13.96 | 350022 |
| 2025-02-28 | 14.35 | $14.20 | 298215 |
| 2025-02-27 | 14.37 | $14.10 | 280500 |
| 2025-02-26 | 14.40 | $14.21 | 173200 |
| 2025-02-25 | 14.42 | $14.17 | 342700 |
| 2025-02-24 | 14.44 | $14.30 | 293800 |
| 2025-02-21 | 14.46 | $14.41 | 100100 |
| 2025-02-20 | 14.46 | $14.54 | 121700 |
| 2025-02-19 | 14.45 | $14.52 | 116544 |
| 2025-02-18 | 14.45 | $14.57 | 197503 |
| 2025-02-14 | 14.43 | $14.53 | 166717 |
| 2025-02-13 | 14.42 | $14.63 | 164400 |
| 2025-02-12 | 14.40 | $14.47 | 183325 |
| 2025-02-11 | 14.39 | $14.50 | 188300 |
| 2025-02-10 | 14.38 | $14.43 | 168530 |
| 2025-02-07 | 14.38 | $14.35 | 170000 |
| 2025-02-06 | 14.38 | $14.45 | 148917 |
| 2025-02-05 | 14.37 | $14.47 | 120032 |
| 2025-02-04 | 14.36 | $14.41 | 215565 |
| 2025-02-03 | 14.36 | $14.34 | 186000 |
| 2025-01-31 | 14.36 | $14.43 | 263711 |
| 2025-01-30 | 14.35 | $14.46 | 280300 |
| 2025-01-29 | 14.34 | $14.34 | 161318 |
| 2025-01-28 | 14.34 | $14.45 | 195912 |
| 2025-01-27 | 14.33 | $14.23 | 264949 |
| 2025-01-24 | 14.34 | $14.47 | 129140 |
| 2025-01-23 | 14.33 | $14.50 | 168021 |
| 2025-01-22 | 14.31 | $14.49 | 182100 |
| 2025-01-21 | 14.29 | $14.40 | 273300 |
| 2025-01-17 | 14.28 | $14.35 | 623200 |
| 2025-01-16 | 14.27 | $14.25 | 264240 |
| 2025-01-15 | 14.28 | $14.28 | 188320 |
| 2025-01-14 | 14.28 | $14.24 | 545100 |
| 2025-01-13 | 14.28 | $14.00 | 310000 |
| 2025-01-10 | 14.31 | $14.12 | 257304 |
| 2025-01-08 | 14.33 | $14.27 | 258100 |
| 2025-01-07 | 14.34 | $14.30 | 205820 |
| 2025-01-06 | 14.34 | $14.37 | 189500 |
| 2025-01-03 | 14.34 | $14.24 | 260644 |
| 2025-01-02 | 14.35 | $14.21 | 204725 |
| 2024-12-31 | 14.36 | $14.41 | 207600 |
| 2024-12-30 | 14.36 | $14.35 | 156021 |
| 2024-12-27 | 14.36 | $14.48 | 143000 |
| 2024-12-26 | 14.34 | $14.46 | 260600 |
| 2024-12-24 | 14.33 | $14.45 | 65000 |
| 2024-12-23 | 14.32 | $14.32 | 153002 |
| 2024-12-20 | 14.32 | $14.31 | 180592 |
| 2024-12-19 | 14.32 | $14.04 | 189943 |
| 2024-12-18 | 14.35 | $14.22 | 199029 |
| 2024-12-17 | 14.36 | $14.40 | 191100 |
| 2024-12-16 | 14.36 | $14.43 | 187507 |
| 2024-12-13 | 14.35 | $14.48 | 165500 |
| 2024-12-12 | 14.34 | $14.46 | 200500 |
| 2024-12-11 | 14.33 | $14.58 | 191862 |
| 2024-12-10 | 14.30 | $14.45 | 131229 |
| 2024-12-09 | 14.29 | $14.44 | 210334 |
| 2024-12-06 | 14.27 | $14.52 | 171521 |
| 2024-12-05 | 14.24 | $14.40 | 270223 |
| 2024-12-04 | 14.23 | $14.44 | 253600 |
| 2024-12-03 | 14.20 | $14.42 | 184500 |
| 2024-12-02 | 14.18 | $14.41 | 260219 |
| 2024-11-29 | 14.16 | $14.44 | 163542 |
| 2024-11-27 | 14.13 | $14.26 | 113612 |
| 2024-11-26 | 14.11 | $14.22 | 149749 |
| 2024-11-25 | 14.10 | $14.29 | 171850 |
| 2024-11-22 | 14.08 | $14.16 | 135400 |
| 2024-11-21 | 14.07 | $14.20 | 117243 |
| 2024-11-20 | 14.06 | $14.25 | 143600 |
| 2024-11-19 | 14.04 | $14.28 | 123714 |
| 2024-11-18 | 14.02 | $14.27 | 191400 |
| 2024-11-15 | 13.99 | $14.15 | 178700 |
| 2024-11-14 | 13.97 | $14.17 | 102028 |
| 2024-11-13 | 13.95 | $14.20 | 114228 |
| 2024-11-12 | 13.92 | $14.18 | 158824 |
| 2024-11-11 | 13.90 | $14.13 | 148600 |
| 2024-11-08 | 13.87 | $14.11 | 124700 |
| 2024-11-07 | 13.85 | $14.06 | 159801 |
| 2024-11-06 | 13.83 | $13.96 | 213000 |
| 2024-11-05 | 13.81 | $13.80 | 92400 |
| 2024-11-04 | 13.81 | $13.69 | 172939 |
| 2024-11-01 | 13.82 | $13.76 | 123900 |
| 2024-10-31 | 13.83 | $13.77 | 254000 |
| 2024-10-30 | 13.84 | $13.95 | 107000 |
| 2024-10-29 | 13.83 | $13.87 | 126425 |
| 2024-10-28 | 13.82 | $13.87 | 116400 |
| 2024-10-25 | 13.82 | $13.86 | 130241 |
| 2024-10-24 | 13.81 | $13.86 | 111403 |
| 2024-10-23 | 13.81 | $13.80 | 115836 |
| 2024-10-22 | 13.81 | $14.00 | 139200 |
| 2024-10-21 | 13.79 | $14.00 | 73700 |
| 2024-10-18 | 13.77 | $13.92 | 108622 |
| 2024-10-17 | 13.75 | $13.83 | 85438 |
| 2024-10-16 | 13.74 | $13.84 | 154607 |
| 2024-10-15 | 13.73 | $13.87 | 211800 |
| 2024-10-14 | 13.72 | $13.94 | 74832 |
| 2024-10-11 | 13.69 | $13.93 | 106300 |
| 2024-10-10 | 13.67 | $13.84 | 71334 |
| 2024-10-09 | 13.65 | $13.78 | 574322 |
| 2024-10-08 | 13.64 | $13.90 | 277743 |
| 2024-10-07 | 13.61 | $13.61 | 193200 |
| 2024-10-04 | 13.61 | $13.74 | 109620 |
| 2024-10-03 | 13.59 | $13.71 | 128900 |
| 2024-10-02 | 13.58 | $13.71 | 142310 |
| 2024-10-01 | 13.57 | $13.66 | 183321 |
| 2024-09-30 | 13.56 | $13.80 | 294809 |
| 2024-09-27 | 13.53 | $13.68 | 201100 |
| 2024-09-26 | 13.52 | $13.61 | 107349 |
| 2024-09-25 | 13.51 | $13.59 | 147648 |
| 2024-09-24 | 13.50 | $13.63 | 160046 |
| 2024-09-23 | 13.48 | $13.69 | 138131 |
| 2024-09-20 | 13.46 | $13.66 | 169309 |
| 2024-09-19 | 13.44 | $13.76 | 272500 |
| 2024-09-18 | 13.41 | $13.56 | 147400 |
| 2024-09-17 | 13.39 | $13.63 | 151700 |
| 2024-09-16 | 13.37 | $13.53 | 195700 |
| 2024-09-13 | 13.35 | $13.59 | 157541 |
| 2024-09-12 | 13.32 | $13.45 | 142146 |
| 2024-09-11 | 13.31 | $13.39 | 181018 |
| 2024-09-10 | 13.30 | $13.21 | 133400 |
| 2024-09-09 | 13.31 | $13.15 | 248600 |
| 2024-09-06 | 13.33 | $13.13 | 246806 |
| 2024-09-05 | 13.35 | $13.32 | 165340 |
| 2024-09-04 | 13.35 | $13.34 | 220700 |
| 2024-09-03 | 13.35 | $13.25 | 426700 |
| 2024-08-30 | 13.36 | $13.62 | 228520 |
| 2024-08-29 | 13.33 | $13.48 | 111820 |
| 2024-08-28 | 13.32 | $13.34 | 207400 |
| 2024-08-27 | 13.32 | $13.49 | 189800 |
| 2024-08-26 | 13.30 | $13.37 | 195348 |
| 2024-08-23 | 13.29 | $13.43 | 173000 |
| 2024-08-22 | 13.28 | $13.23 | 172908 |
| 2024-08-21 | 13.28 | $13.40 | 204018 |
| 2024-08-20 | 13.27 | $13.41 | 133900 |
| 2024-08-19 | 13.26 | $13.46 | 157779 |
| 2024-08-16 | 13.23 | $13.36 | 113400 |
| 2024-08-15 | 13.22 | $13.37 | 147500 |
| 2024-08-14 | 13.20 | $13.22 | 110800 |
| 2024-08-13 | 13.20 | $13.16 | 163848 |
| 2024-08-12 | 13.21 | $13.11 | 128100 |
| 2024-08-09 | 13.22 | $13.05 | 99800 |
| 2024-08-08 | 13.24 | $12.94 | 150426 |
| 2024-08-07 | 13.27 | $12.65 | 226500 |
| 2024-08-06 | 13.33 | $12.79 | 264900 |
| 2024-08-05 | 13.39 | $12.69 | 622600 |
| 2024-08-02 | 13.46 | $13.05 | 386504 |
| 2024-08-01 | 13.51 | $13.38 | 273600 |
| 2024-07-31 | 13.52 | $13.54 | 242300 |
| 2024-07-30 | 13.52 | $13.27 | 337202 |
| 2024-07-29 | 13.54 | $13.34 | 128430 |
| 2024-07-26 | 13.56 | $13.35 | 154537 |
| 2024-07-25 | 13.59 | $13.32 | 184921 |
| 2024-07-24 | 13.61 | $13.48 | 183800 |
| 2024-07-23 | 13.63 | $13.66 | 162713 |
| 2024-07-22 | 13.62 | $13.76 | 180000 |
| 2024-07-19 | 13.61 | $13.58 | 546900 |
| 2024-07-18 | 13.61 | $13.60 | 225303 |
| 2024-07-17 | 13.62 | $13.68 | 182100 |
| 2024-07-16 | 13.61 | $13.91 | 253500 |
| 2024-07-15 | 13.58 | $13.84 | 221917 |
| 2024-07-12 | 13.55 | $13.83 | 220800 |
| 2024-07-11 | 13.52 | $13.74 | 197300 |
| 2024-07-10 | 13.50 | $13.80 | 149900 |
| 2024-07-09 | 13.46 | $13.75 | 118500 |
| 2024-07-08 | 13.43 | $13.73 | 183100 |
| 2024-07-05 | 13.40 | $13.73 | 153200 |
| 2024-07-03 | 13.37 | $13.70 | 167649 |
| 2024-07-02 | 13.33 | $13.62 | 184700 |
| 2024-07-01 | 13.30 | $13.53 | 230800 |
| 2024-06-28 | 13.28 | $13.67 | 628532 |
| 2024-06-27 | 13.24 | $13.50 | 184845 |
| 2024-06-26 | 13.21 | $13.40 | 194104 |
| 2024-06-25 | 13.19 | $13.32 | 184544 |
| 2024-06-24 | 13.18 | $13.25 | 193208 |
| 2024-06-21 | 13.17 | $13.22 | 115200 |
| 2024-06-20 | 13.16 | $13.26 | 166800 |
| 2024-06-18 | 13.15 | $13.26 | 177200 |
| 2024-06-17 | 13.14 | $13.33 | 171118 |
| 2024-06-14 | 13.12 | $13.31 | 91100 |
| 2024-06-13 | 13.10 | $13.30 | 120900 |
| 2024-06-12 | 13.08 | $13.27 | 177326 |
| 2024-06-11 | 13.06 | $13.18 | 179505 |
| 2024-06-10 | 13.05 | $13.18 | 140417 |
| 2024-06-07 | 13.04 | $13.17 | 137709 |
| 2024-06-06 | 13.02 | $13.19 | 123200 |
| 2024-06-05 | 13.01 | $13.23 | 209500 |
| 2024-06-04 | 12.98 | $13.05 | 189337 |
| 2024-06-03 | 12.98 | $13.03 | 181700 |
| 2024-05-31 | 12.97 | $13.04 | 231817 |
| 2024-05-30 | 12.96 | $12.88 | 186232 |
| 2024-05-29 | 12.97 | $12.88 | 99216 |
| 2024-05-28 | 12.98 | $12.97 | 128000 |
| 2024-05-24 | 12.98 | $12.99 | 127044 |
| 2024-05-23 | 12.98 | $12.89 | 274200 |
| 2024-05-22 | 12.99 | $13.11 | 124111 |
| 2024-05-21 | 12.98 | $13.14 | 132300 |
| 2024-05-20 | 12.96 | $13.07 | 298322 |
| 2024-05-17 | 12.95 | $13.12 | 127728 |
| 2024-05-16 | 12.93 | $13.13 | 198100 |
| 2024-05-15 | 12.91 | $13.19 | 140800 |
| 2024-05-14 | 12.88 | $13.13 | 124624 |
| 2024-05-13 | 12.86 | $13.08 | 153408 |
| 2024-05-10 | 12.84 | $13.01 | 124800 |
| 2024-05-09 | 12.82 | $13.02 | 234400 |
| 2024-05-08 | 12.80 | $13.02 | 145928 |
| 2024-05-07 | 12.77 | $13.00 | 291700 |
| 2024-05-06 | 12.75 | $12.97 | 162400 |
| 2024-05-03 | 12.72 | $12.87 | 279026 |
| 2024-05-02 | 12.71 | $12.73 | 214600 |
| 2024-05-01 | 12.71 | $12.66 | 221900 |
| 2024-04-30 | 12.71 | $12.67 | 293434 |
| 2024-04-29 | 12.72 | $12.62 | 294835 |
| 2024-04-26 | 12.73 | $12.60 | 232547 |
| 2024-04-25 | 12.74 | $12.54 | 185835 |
| 2024-04-24 | 12.76 | $12.62 | 227000 |
| 2024-04-23 | 12.78 | $12.66 | 174600 |
| 2024-04-22 | 12.79 | $12.52 | 222300 |
| 2024-04-19 | 12.82 | $12.54 | 306004 |
| 2024-04-18 | 12.84 | $12.66 | 183831 |
| 2024-04-17 | 12.86 | $12.68 | 158311 |
| 2024-04-16 | 12.88 | $12.70 | 200218 |
| 2024-04-15 | 12.90 | $12.63 | 256858 |
| 2024-04-12 | 12.93 | $12.82 | 146400 |
| 2024-04-11 | 12.94 | $12.94 | 115800 |
| 2024-04-10 | 12.94 | $12.93 | 225148 |
| 2024-04-09 | 12.94 | $12.94 | 136500 |
| 2024-04-08 | 12.95 | $12.90 | 115100 |
| 2024-04-05 | 12.95 | $12.95 | 182314 |
| 2024-04-04 | 12.95 | $12.85 | 246500 |
| 2024-04-03 | 12.96 | $12.95 | 183502 |
| 2024-04-02 | 12.96 | $12.89 | 230000 |
| 2024-04-01 | 12.97 | $12.91 | 414600 |
| 2024-03-28 | 12.98 | $12.93 | 472015 |
| 2024-03-27 | 12.98 | $13.00 | 321000 |
| 2024-03-26 | 12.98 | $13.00 | 209610 |
| 2024-03-25 | 12.98 | $12.97 | 204100 |
| 2024-03-22 | 12.98 | $13.02 | 176200 |
| 2024-03-21 | 12.97 | $13.13 | 240603 |
| 2024-03-20 | 12.96 | $13.07 | 163423 |
| 2024-03-19 | 12.94 | $13.09 | 167246 |
| 2024-03-18 | 12.93 | $12.92 | 225700 |
| 2024-03-15 | 12.93 | $12.90 | 126438 |
| 2024-03-14 | 12.93 | $12.97 | 143300 |
| 2024-03-13 | 12.93 | $13.00 | 169822 |
| 2024-03-12 | 12.92 | $13.06 | 158882 |
| 2024-03-11 | 12.91 | $12.94 | 208500 |
| 2024-03-08 | 12.90 | $13.06 | 170677 |
| 2024-03-07 | 12.89 | $13.07 | 179805 |
| 2024-03-06 | 12.87 | $13.04 | 229648 |
| 2024-03-05 | 12.85 | $12.91 | 461409 |
| 2024-03-04 | 12.84 | $13.03 | 250924 |
| 2024-03-01 | 12.82 | $13.07 | 263659 |
| 2024-02-29 | 12.80 | $12.96 | 152500 |
| 2024-02-28 | 12.78 | $12.91 | 164112 |
| 2024-02-27 | 12.77 | $12.91 | 159142 |
| 2024-02-26 | 12.75 | $12.88 | 149301 |
| 2024-02-23 | 12.74 | $12.91 | 262963 |
| 2024-02-22 | 12.72 | $12.92 | 258100 |
| 2024-02-21 | 12.70 | $12.77 | 199632 |
| 2024-02-20 | 12.69 | $12.81 | 248700 |
| 2024-02-16 | 12.68 | $12.83 | 255700 |
| 2024-02-15 | 12.66 | $12.95 | 231200 |
| 2024-02-14 | 12.63 | $12.88 | 158315 |
| 2024-02-13 | 12.60 | $12.74 | 285600 |
| 2024-02-12 | 12.59 | $12.86 | 316726 |
| 2024-02-09 | 12.56 | $12.84 | 176300 |
| 2024-02-08 | 12.53 | $12.82 | 258600 |
| 2024-02-07 | 12.50 | $12.80 | 366300 |
| 2024-02-06 | 12.47 | $12.72 | 335800 |
| 2024-02-05 | 12.44 | $12.55 | 339100 |
| 2024-02-02 | 12.43 | $12.44 | 426839 |
| 2024-02-01 | 12.43 | $12.47 | 314600 |
| 2024-01-31 | 12.43 | $12.43 | 282720 |
| 2024-01-30 | 12.42 | $12.55 | 225700 |
| 2024-01-29 | 12.41 | $12.54 | 292936 |
| 2024-01-26 | 12.40 | $12.48 | 288816 |
| 2024-01-25 | 12.39 | $12.46 | 292927 |
| 2024-01-24 | 12.38 | $12.38 | 324600 |
| 2024-01-23 | 12.38 | $12.36 | 293600 |
| 2024-01-22 | 12.38 | $12.41 | 341700 |
| 2024-01-19 | 12.38 | $12.47 | 253414 |
| 2024-01-18 | 12.37 | $12.47 | 311300 |
| 2024-01-17 | 12.36 | $12.42 | 208026 |
| 2024-01-16 | 12.36 | $12.34 | 242838 |
| 2024-01-12 | 12.36 | $12.41 | 205123 |
| 2024-01-11 | 12.35 | $12.42 | 408449 |
| 2024-01-10 | 12.35 | $12.45 | 193849 |
| 2024-01-09 | 12.33 | $12.35 | 230100 |
| 2024-01-08 | 12.33 | $12.38 | 241200 |
| 2024-01-05 | 12.33 | $12.23 | 223600 |
| 2024-01-04 | 12.34 | $12.18 | 262500 |
| 2024-01-03 | 12.35 | $12.17 | 177218 |
| 2024-01-02 | 12.37 | $12.21 | 322500 |
| 2023-12-29 | 12.39 | $12.33 | 471600 |
| 2023-12-28 | 12.40 | $12.31 | 342400 |
| 2023-12-27 | 12.41 | $12.31 | 370805 |
| 2023-12-26 | 12.42 | $12.38 | 215630 |
| 2023-12-22 | 12.42 | $12.38 | 449700 |
| 2023-12-21 | 12.42 | $12.40 | 237325 |
| 2023-12-20 | 12.43 | $12.46 | 273917 |
| 2023-12-19 | 12.42 | $12.65 | 231610 |
| 2023-12-18 | 12.40 | $12.58 | 255031 |
| 2023-12-15 | 12.38 | $12.53 | 230300 |
| 2023-12-14 | 12.37 | $12.56 | 217814 |
| 2023-12-13 | 12.34 | $12.61 | 279000 |
| 2023-12-12 | 12.32 | $12.43 | 187202 |
| 2023-12-11 | 12.30 | $12.46 | 141612 |
| 2023-12-08 | 12.29 | $12.49 | 194200 |
| 2023-12-07 | 12.27 | $12.49 | 228100 |
| 2023-12-06 | 12.24 | $12.24 | 267500 |
| 2023-12-05 | 12.24 | $12.33 | 220800 |
| 2023-12-04 | 12.24 | $12.34 | 228884 |
| 2023-12-01 | 12.22 | $12.44 | 259124 |
| 2023-11-30 | 12.20 | $12.48 | 266428 |
| 2023-11-29 | 12.17 | $12.42 | 182800 |
| 2023-11-28 | 12.15 | $12.43 | 249627 |
| 2023-11-27 | 12.12 | $12.44 | 224539 |
| 2023-11-24 | 12.08 | $12.37 | 94025 |
| 2023-11-22 | 12.05 | $12.30 | 185600 |
| 2023-11-21 | 12.03 | $12.27 | 184600 |
| 2023-11-20 | 12.00 | $12.41 | 217400 |
| 2023-11-17 | 11.96 | $12.23 | 180400 |
| 2023-11-16 | 11.93 | $12.12 | 145300 |
| 2023-11-15 | 11.91 | $12.18 | 131600 |
| 2023-11-14 | 11.88 | $12.15 | 256900 |
| 2023-11-13 | 11.85 | $12.07 | 257400 |
| 2023-11-10 | 11.83 | $12.15 | 175700 |
| 2023-11-09 | 11.79 | $11.91 | 193300 |
| 2023-11-08 | 11.78 | $12.06 | 123400 |
| 2023-11-07 | 11.75 | $12.06 | 204914 |
| 2023-11-06 | 11.72 | $12.06 | 306700 |
| 2023-11-03 | 11.68 | $12.05 | 264607 |
| 2023-11-02 | 11.64 | $11.98 | 286615 |
| 2023-11-01 | 11.61 | $11.55 | 218876 |
| 2023-10-31 | 11.61 | $11.28 | 243100 |
| 2023-10-30 | 11.65 | $11.18 | 358532 |
| 2023-10-27 | 11.70 | $11.09 | 235500 |
| 2023-10-26 | 11.76 | $11.11 | 437702 |
| 2023-10-25 | 11.83 | $11.31 | 261215 |
| 2023-10-24 | 11.89 | $11.55 | 219243 |
| 2023-10-23 | 11.92 | $11.47 | 281625 |
| 2023-10-20 | 11.97 | $11.52 | 260507 |
| 2023-10-19 | 12.02 | $11.75 | 206400 |
| 2023-10-18 | 12.04 | $11.81 | 158600 |
| 2023-10-17 | 12.07 | $11.96 | 252200 |
| 2023-10-16 | 12.08 | $11.97 | 197600 |
| 2023-10-13 | 12.09 | $11.98 | 209703 |
| 2023-10-12 | 12.10 | $12.00 | 139800 |
| 2023-10-11 | 12.11 | $12.00 | 274827 |
| 2023-10-10 | 12.13 | $12.03 | 240800 |
| 2023-10-09 | 12.14 | $12.04 | 176206 |
| 2023-10-06 | 12.15 | $11.95 | 326300 |
| 2023-10-05 | 12.17 | $11.89 | 159500 |
| 2023-10-04 | 12.20 | $11.89 | 236500 |
| 2023-10-03 | 12.23 | $11.82 | 315300 |
| 2023-10-02 | 12.27 | $12.02 | 352800 |
| 2023-09-29 | 12.30 | $11.97 | 539900 |
| 2023-09-28 | 12.33 | $11.93 | 272200 |
| 2023-09-27 | 12.37 | $11.89 | 256500 |
| 2023-09-26 | 12.43 | $11.90 | 371500 |
| 2023-09-25 | 12.48 | $12.16 | 163705 |
| 2023-09-22 | 12.52 | $12.17 | 263092 |
| 2023-09-21 | 12.55 | $12.16 | 202839 |
| 2023-09-20 | 12.59 | $12.41 | 196100 |
| 2023-09-19 | 12.61 | $12.49 | 191300 |
| 2023-09-18 | 12.62 | $12.39 | 184700 |
| 2023-09-15 | 12.65 | $12.40 | 244027 |
| 2023-09-14 | 12.68 | $12.53 | 217420 |
| 2023-09-13 | 12.69 | $12.52 | 213533 |
| 2023-09-12 | 12.71 | $12.54 | 164907 |
| 2023-09-11 | 12.73 | $12.64 | 139700 |
| 2023-09-08 | 12.74 | $12.63 | 139540 |
| 2023-09-07 | 12.75 | $12.61 | 178614 |
| 2023-09-06 | 12.76 | $12.66 | 220946 |
| 2023-09-05 | 12.77 | $12.75 | 193119 |
| 2023-09-01 | 12.77 | $12.78 | 157200 |
| 2023-08-31 | 12.77 | $12.72 | 270901 |
| 2023-08-30 | 12.78 | $12.70 | 109200 |
| 2023-08-29 | 12.79 | $12.61 | 148814 |
| 2023-08-28 | 12.81 | $12.49 | 184800 |
| 2023-08-25 | 12.84 | $12.43 | 377903 |
| 2023-08-24 | 12.88 | $12.50 | 138069 |
| 2023-08-23 | 12.92 | $12.68 | 223000 |
| 2023-08-22 | 12.95 | $12.63 | 238325 |
| 2023-08-21 | 12.98 | $12.77 | 201600 |
| 2023-08-18 | 13.01 | $12.72 | 211200 |
| 2023-08-17 | 13.04 | $12.76 | 168600 |
| 2023-08-16 | 13.06 | $12.94 | 268009 |
| 2023-08-15 | 13.08 | $13.01 | 114742 |
| 2023-08-14 | 13.08 | $13.10 | 124700 |
| 2023-08-11 | 13.08 | $13.10 | 117500 |
| 2023-08-10 | 13.08 | $13.10 | 127800 |
| 2023-08-09 | 13.08 | $13.05 | 206700 |
| 2023-08-08 | 13.08 | $13.07 | 121500 |
| 2023-08-07 | 13.08 | $13.09 | 228500 |
| 2023-08-04 | 13.08 | $12.98 | 267700 |
| 2023-08-03 | 13.09 | $13.04 | 199100 |
| 2023-08-02 | 13.10 | $13.11 | 198802 |
| 2023-08-01 | 13.10 | $13.25 | 173105 |
| 2023-07-31 | 13.08 | $13.25 | 334848 |
| 2023-07-28 | 13.07 | $13.27 | 221000 |
| 2023-07-27 | 13.04 | $13.09 | 211800 |
| 2023-07-26 | 13.04 | $13.15 | 147047 |
| 2023-07-25 | 13.03 | $13.16 | 162300 |
| 2023-07-24 | 13.01 | $13.17 | 166495 |
| 2023-07-21 | 13.00 | $13.08 | 179100 |
| 2023-07-20 | 12.99 | $13.25 | 166400 |
| 2023-07-19 | 12.96 | $13.35 | 255530 |
| 2023-07-18 | 12.92 | $13.33 | 207134 |
| 2023-07-17 | 12.88 | $13.30 | 229811 |
| 2023-07-14 | 12.83 | $13.24 | 380600 |
| 2023-07-13 | 12.79 | $13.26 | 198900 |
| 2023-07-12 | 12.74 | $13.19 | 270200 |
| 2023-07-11 | 12.69 | $13.05 | 167700 |
| 2023-07-10 | 12.65 | $13.00 | 192400 |
| 2023-07-07 | 12.62 | $12.88 | 251900 |
| 2023-07-06 | 12.59 | $12.81 | 204527 |
| 2023-07-05 | 12.57 | $12.89 | 274600 |
| 2023-07-03 | 12.53 | $12.74 | 234904 |
| 2023-06-30 | 12.51 | $12.78 | 639038 |
| 2023-06-29 | 12.48 | $12.51 | 299802 |
| 2023-06-28 | 12.48 | $12.51 | 315617 |
| 2023-06-27 | 12.48 | $12.49 | 188629 |
| 2023-06-26 | 12.47 | $12.35 | 285745 |
| 2023-06-23 | 12.49 | $12.47 | 297700 |
| 2023-06-22 | 12.49 | $12.62 | 224502 |
| 2023-06-21 | 12.47 | $12.55 | 223200 |
| 2023-06-20 | 12.47 | $12.67 | 335600 |
| 2023-06-16 | 12.45 | $12.65 | 233947 |
| 2023-06-15 | 12.42 | $12.72 | 228700 |
| 2023-06-14 | 12.39 | $12.56 | 265000 |
| 2023-06-13 | 12.37 | $12.61 | 248800 |
| 2023-06-12 | 12.35 | $12.53 | 448148 |
| 2023-06-09 | 12.33 | $12.52 | 204480 |
| 2023-06-08 | 12.31 | $12.42 | 455600 |
| 2023-06-07 | 12.30 | $12.47 | 339700 |
| 2023-06-06 | 12.28 | $12.43 | 338407 |
| 2023-06-05 | 12.27 | $12.38 | 438111 |
| 2023-06-02 | 12.25 | $12.30 | 344679 |
| 2023-06-01 | 12.25 | $12.26 | 543227 |
| 2023-05-31 | 12.25 | $12.22 | 281700 |
| 2023-05-30 | 12.25 | $12.21 | 237700 |
| 2023-05-26 | 12.26 | $12.22 | 291329 |
| 2023-05-25 | 12.26 | $12.23 | 185612 |
| 2023-05-24 | 12.26 | $12.08 | 233100 |
| 2023-05-23 | 12.28 | $12.16 | 265000 |
| 2023-05-22 | 12.29 | $12.26 | 274300 |
| 2023-05-19 | 12.30 | $12.28 | 299800 |
| 2023-05-18 | 12.30 | $12.39 | 255716 |
| 2023-05-17 | 12.29 | $12.35 | 280512 |
| 2023-05-16 | 12.28 | $12.23 | 221500 |
| 2023-05-15 | 12.29 | $12.27 | 294106 |
| 2023-05-12 | 12.29 | $12.23 | 361900 |
| 2023-05-11 | 12.30 | $12.10 | 403900 |
| 2023-05-10 | 12.32 | $12.14 | 298000 |
| 2023-05-09 | 12.34 | $12.18 | 188300 |
| 2023-05-08 | 12.36 | $12.25 | 178629 |
| 2023-05-05 | 12.37 | $12.24 | 282445 |
| 2023-05-04 | 12.38 | $12.07 | 266512 |
| 2023-05-03 | 12.41 | $12.06 | 268241 |
| 2023-05-02 | 12.45 | $12.17 | 302800 |
| 2023-05-01 | 12.48 | $12.34 | 268300 |
| 2023-04-28 | 12.49 | $12.35 | 241313 |
| 2023-04-27 | 12.51 | $12.28 | 234800 |
| 2023-04-26 | 12.53 | $12.10 | 343712 |
| 2023-04-25 | 12.58 | $12.11 | 1.7M |
| 2023-04-24 | 12.63 | $12.46 | 251300 |
| 2023-04-21 | 12.64 | $12.48 | 368934 |
| 2023-04-20 | 12.66 | $12.63 | 202302 |
| 2023-04-19 | 12.67 | $12.71 | 363400 |
| 2023-04-18 | 12.66 | $12.80 | 443034 |
| 2023-04-17 | 12.65 | $12.79 | 129200 |
| 2023-04-14 | 12.63 | $12.78 | 144521 |
| 2023-04-13 | 12.62 | $12.79 | 156024 |
| 2023-04-12 | 12.60 | $12.64 | 261700 |
| 2023-04-11 | 12.59 | $12.55 | 168400 |
| 2023-04-10 | 12.60 | $12.51 | 225900 |
| 2023-04-06 | 12.61 | $12.44 | 205600 |
| 2023-04-05 | 12.62 | $12.41 | 195307 |
| 2023-04-04 | 12.65 | $12.47 | 214400 |
| 2023-04-03 | 12.66 | $12.54 | 279942 |
| 2023-03-31 | 12.68 | $12.63 | 410000 |
| 2023-03-30 | 12.68 | $12.60 | 147071 |
| 2023-03-29 | 12.69 | $12.57 | 164000 |
| 2023-03-28 | 12.70 | $12.49 | 115600 |
| 2023-03-27 | 12.73 | $12.58 | 165300 |
| 2023-03-24 | 12.74 | $12.58 | 139300 |
| 2023-03-23 | 12.76 | $12.59 | 126200 |
| 2023-03-22 | 12.78 | $12.55 | 163200 |
| 2023-03-21 | 12.80 | $12.73 | 144149 |
| 2023-03-20 | 12.81 | $12.69 | 141009 |
| 2023-03-17 | 12.82 | $12.65 | 136300 |
| 2023-03-16 | 12.84 | $12.72 | 158500 |
| 2023-03-15 | 12.85 | $12.52 | 154051 |
| 2023-03-14 | 12.89 | $12.62 | 182400 |
| 2023-03-13 | 12.92 | $12.47 | 194003 |
| 2023-03-10 | 12.96 | $12.53 | 267900 |
| 2023-03-09 | 13.01 | $12.71 | 280318 |
| 2023-03-08 | 13.04 | $13.01 | 138400 |
| 2023-03-07 | 13.04 | $12.96 | 130403 |
| 2023-03-06 | 13.05 | $13.14 | 167424 |
| 2023-03-03 | 13.04 | $13.16 | 137700 |
| 2023-03-02 | 13.03 | $13.10 | 149200 |
| 2023-03-01 | 13.02 | $12.99 | 264700 |
| 2023-02-28 | 13.03 | $12.98 | 166327 |
| 2023-02-27 | 13.03 | $12.92 | 165200 |
| 2023-02-24 | 13.04 | $12.80 | 246840 |
| 2023-02-23 | 13.07 | $12.97 | 177600 |
| 2023-02-22 | 13.08 | $12.92 | 171885 |
| 2023-02-21 | 13.09 | $12.97 | 199725 |
| 2023-02-17 | 13.11 | $13.28 | 127631 |
| 2023-02-16 | 13.09 | $13.27 | 195130 |
| 2023-02-15 | 13.07 | $13.40 | 268100 |
| 2023-02-14 | 13.04 | $13.37 | 233740 |
| 2023-02-13 | 13.00 | $13.33 | 224200 |
| 2023-02-10 | 12.97 | $13.14 | 169749 |
| 2023-02-09 | 12.95 | $13.14 | 192930 |
| 2023-02-08 | 12.93 | $13.17 | 120700 |
| 2023-02-07 | 12.90 | $13.25 | 212400 |
| 2023-02-06 | 12.87 | $13.15 | 245400 |
| 2023-02-03 | 12.84 | $13.12 | 271704 |
| 2023-02-02 | 12.81 | $13.40 | 365300 |
| 2023-02-01 | 12.74 | $13.31 | 338742 |
| 2023-01-31 | 12.68 | $13.06 | 276188 |
| 2023-01-30 | 12.64 | $12.88 | 227721 |
| 2023-01-27 | 12.62 | $12.93 | 251250 |
| 2023-01-26 | 12.59 | $12.84 | 168131 |
| 2023-01-25 | 12.56 | $12.72 | 219800 |
| 2023-01-24 | 12.54 | $12.80 | 243734 |
| 2023-01-23 | 12.52 | $12.81 | 465532 |
| 2023-01-20 | 12.48 | $12.67 | 221355 |
| 2023-01-19 | 12.47 | $12.53 | 268000 |
| 2023-01-18 | 12.46 | $12.54 | 270827 |
| 2023-01-17 | 12.45 | $12.57 | 349365 |
| 2023-01-13 | 12.44 | $12.59 | 205329 |
| 2023-01-12 | 12.42 | $12.56 | 465900 |
| 2023-01-11 | 12.41 | $12.55 | 274700 |
| 2023-01-10 | 12.39 | $12.40 | 190500 |
| 2023-01-09 | 12.39 | $12.29 | 261932 |
| 2023-01-06 | 12.40 | $12.15 | 546111 |
| 2023-01-05 | 12.43 | $12.09 | 262600 |
| 2023-01-04 | 12.46 | $12.25 | 182839 |
| 2023-01-03 | 12.49 | $12.16 | 302217 |
| 2022-12-30 | 12.52 | $12.28 | 572662 |
| 2022-12-29 | 12.54 | $12.03 | 619313 |
| 2022-12-28 | 12.60 | $11.88 | 342125 |
| 2022-12-27 | 12.67 | $12.00 | 618100 |
| 2022-12-23 | 12.75 | $12.32 | 291413 |
| 2022-12-22 | 12.79 | $12.37 | 303813 |
| 2022-12-21 | 12.83 | $12.50 | 280230 |
| 2022-12-20 | 12.87 | $12.40 | 312100 |
| 2022-12-19 | 12.92 | $12.46 | 334200 |
| 2022-12-16 | 12.97 | $12.50 | 314200 |
| 2022-12-15 | 13.02 | $12.66 | 250343 |
| 2022-12-14 | 13.05 | $12.80 | 302800 |
| 2022-12-13 | 13.08 | $12.71 | 350223 |
| 2022-12-12 | 13.12 | $12.70 | 185945 |
| 2022-12-09 | 13.16 | $12.57 | 465711 |
| 2022-12-08 | 13.23 | $12.86 | 246800 |
| 2022-12-07 | 13.27 | $12.92 | 256800 |
| 2022-12-06 | 13.30 | $12.86 | 312037 |
| 2022-12-05 | 13.35 | $12.98 | 297810 |
| 2022-12-02 | 13.39 | $13.19 | 183919 |
| 2022-12-01 | 13.41 | $13.29 | 257734 |
| 2022-11-30 | 13.42 | $13.41 | 357314 |
| 2022-11-29 | 13.42 | $13.13 | 220913 |
| 2022-11-28 | 13.45 | $13.03 | 240500 |
| 2022-11-25 | 13.50 | $13.14 | 135500 |
| 2022-11-23 | 13.53 | $13.24 | 345217 |
| 2022-11-22 | 13.57 | $13.45 | 173800 |
| 2022-11-21 | 13.58 | $13.46 | 190344 |
| 2022-11-18 | 13.59 | $13.52 | 203700 |
| 2022-11-17 | 13.60 | $13.56 | 169700 |
| 2022-11-16 | 13.60 | $13.54 | 187014 |
| 2022-11-15 | 13.61 | $13.56 | 146800 |
| 2022-11-14 | 13.61 | $13.43 | 227924 |
| 2022-11-11 | 13.63 | $13.64 | 253431 |
| 2022-11-10 | 13.63 | $13.66 | 212949 |
| 2022-11-09 | 13.63 | $13.08 | 111664 |
| 2022-11-08 | 13.69 | $13.30 | 287600 |
| 2022-11-07 | 13.73 | $13.27 | 375705 |
| 2022-11-04 | 13.78 | $13.32 | 724800 |
| 2022-11-03 | 13.82 | $13.78 | 278336 |
| 2022-11-02 | 13.83 | $13.90 | 345400 |
| 2022-11-01 | 13.82 | $14.40 | 240500 |
| 2022-10-31 | 13.76 | $14.26 | 194600 |
| 2022-10-28 | 13.71 | $14.21 | 181400 |
| 2022-10-27 | 13.65 | $13.90 | 164712 |
| 2022-10-26 | 13.63 | $13.74 | 255700 |
| 2022-10-25 | 13.62 | $13.89 | 167304 |
| 2022-10-24 | 13.59 | $13.55 | 298000 |
| 2022-10-21 | 13.59 | $13.55 | 190603 |
| 2022-10-20 | 13.60 | $13.45 | 173937 |
| 2022-10-19 | 13.61 | $13.40 | 242600 |
| 2022-10-18 | 13.63 | $13.74 | 173100 |
| 2022-10-17 | 13.62 | $13.42 | 187040 |
| 2022-10-14 | 13.64 | $13.06 | 251306 |
| 2022-10-13 | 13.70 | $13.56 | 332800 |
| 2022-10-12 | 13.72 | $13.35 | 301800 |
| 2022-10-11 | 13.76 | $13.19 | 240900 |
| 2022-10-10 | 13.82 | $13.07 | 236700 |
| 2022-10-07 | 13.90 | $13.02 | 300345 |
| 2022-10-06 | 13.99 | $13.54 | 279817 |
| 2022-10-05 | 14.04 | $13.85 | 181632 |
| 2022-10-04 | 14.06 | $14.03 | 229200 |
| 2022-10-03 | 14.06 | $13.52 | 326200 |
| 2022-09-30 | 14.12 | $13.15 | 387717 |
| 2022-09-29 | 14.22 | $12.98 | 467007 |
| 2022-09-28 | 14.35 | $13.27 | 695925 |
| 2022-09-27 | 14.46 | $13.17 | 703300 |
| 2022-09-26 | 14.60 | $13.56 | 408000 |
| 2022-09-23 | 14.71 | $13.85 | 502500 |
| 2022-09-22 | 14.80 | $14.14 | 343900 |
| 2022-09-21 | 14.87 | $14.48 | 285100 |
| 2022-09-20 | 14.91 | $14.68 | 171600 |
| 2022-09-19 | 14.93 | $14.75 | 219700 |
| 2022-09-16 | 14.95 | $14.63 | 410032 |
| 2022-09-15 | 14.99 | $14.85 | 215639 |
| 2022-09-14 | 15.00 | $15.10 | 222449 |
| 2022-09-13 | 14.99 | $14.93 | 338604 |
| 2022-09-12 | 15.00 | $15.32 | 274033 |
| 2022-09-09 | 14.96 | $15.12 | 177700 |
| 2022-09-08 | 14.95 | $15.00 | 216025 |
| 2022-09-07 | 14.94 | $14.91 | 227800 |
| 2022-09-06 | 14.94 | $14.62 | 234600 |
| 2022-09-02 | 14.98 | $14.54 | 158155 |
| 2022-09-01 | 15.02 | $14.60 | 416442 |
| 2022-08-31 | 15.07 | $14.78 | 354720 |
| 2022-08-30 | 15.10 | $14.75 | 271900 |
| 2022-08-29 | 15.14 | $14.97 | 354000 |
| 2022-08-26 | 15.15 | $14.91 | 212700 |
| 2022-08-25 | 15.18 | $15.19 | 174800 |
| 2022-08-24 | 15.18 | $15.14 | 150302 |
| 2022-08-23 | 15.18 | $15.00 | 244544 |
| 2022-08-22 | 15.20 | $15.10 | 219104 |
| 2022-08-19 | 15.21 | $15.17 | 242700 |
| 2022-08-18 | 15.22 | $15.35 | 170649 |
| 2022-08-17 | 15.20 | $15.37 | 235538 |
| 2022-08-16 | 15.19 | $15.47 | 311000 |
| 2022-08-15 | 15.16 | $15.56 | 343600 |
| 2022-08-12 | 15.11 | $15.70 | 258419 |
| 2022-08-11 | 15.05 | $15.57 | 213840 |
| 2022-08-10 | 15.00 | $15.64 | 237609 |
| 2022-08-09 | 14.93 | $15.27 | 177248 |
| 2022-08-08 | 14.89 | $15.24 | 188800 |
| 2022-08-05 | 14.86 | $15.27 | 402712 |
| 2022-08-04 | 14.81 | $15.41 | 303100 |
| 2022-08-03 | 14.75 | $15.54 | 351800 |
| 2022-08-02 | 14.67 | $15.21 | 264405 |
| 2022-08-01 | 14.61 | $15.05 | 209700 |
| 2022-07-29 | 14.56 | $15.08 | 319541 |
| 2022-07-28 | 14.51 | $15.03 | 248000 |
| 2022-07-27 | 14.46 | $15.05 | 245700 |
| 2022-07-26 | 14.39 | $14.71 | 432000 |
| 2022-07-25 | 14.36 | $14.67 | 145237 |
| 2022-07-22 | 14.33 | $14.64 | 266319 |
| 2022-07-21 | 14.29 | $14.80 | 456110 |
| 2022-07-20 | 14.24 | $15.01 | 257111 |
| 2022-07-19 | 14.16 | $14.96 | 219680 |
| 2022-07-18 | 14.07 | $14.61 | 343600 |
| 2022-07-15 | 14.02 | $14.61 | 245500 |
| 2022-07-14 | 13.96 | $14.33 | 216800 |
| 2022-07-13 | 13.92 | $14.45 | 256700 |
| 2022-07-12 | 13.86 | $14.30 | 379437 |
| 2022-07-11 | 13.81 | $14.05 | 192400 |
| 2022-07-08 | 13.79 | $14.05 | 159741 |
| 2022-07-07 | 13.76 | $14.14 | 220400 |
| 2022-07-06 | 13.72 | $13.94 | 233859 |
| 2022-07-05 | 13.70 | $13.77 | 228800 |
| 2022-07-01 | 13.69 | $13.69 | 238405 |
| 2022-06-30 | 13.69 | $13.51 | 311500 |
| 2022-06-29 | 13.71 | $13.59 | 232938 |
| 2022-06-28 | 13.72 | $13.62 | 190800 |
| 2022-06-27 | 13.73 | $13.76 | 258600 |
| 2022-06-24 | 13.73 | $13.76 | 223900 |
| 2022-06-23 | 13.73 | $13.48 | 270916 |
| 2022-06-22 | 13.76 | $13.20 | 309700 |
| 2022-06-21 | 13.81 | $13.40 | 246300 |
| 2022-06-17 | 13.86 | $13.13 | 214330 |
| 2022-06-16 | 13.93 | $13.05 | 351626 |
| 2022-06-15 | 14.03 | $13.59 | 317100 |
| 2022-06-14 | 14.07 | $13.32 | 334500 |
| 2022-06-13 | 14.15 | $13.45 | 367800 |
| 2022-06-10 | 14.23 | $14.00 | 269100 |
| 2022-06-09 | 14.25 | $14.28 | 205545 |
| 2022-06-08 | 14.25 | $14.48 | 137434 |
| 2022-06-07 | 14.22 | $14.51 | 137539 |
| 2022-06-06 | 14.19 | $14.44 | 306000 |
| 2022-06-03 | 14.17 | $14.19 | 293405 |
| 2022-06-02 | 14.16 | $14.50 | 202045 |
| 2022-06-01 | 14.13 | $14.21 | 384300 |
| 2022-05-31 | 14.12 | $14.33 | 236000 |
| 2022-05-27 | 14.10 | $14.34 | 178906 |
| 2022-05-26 | 14.07 | $13.98 | 167313 |
| 2022-05-25 | 14.08 | $13.64 | 332900 |
| 2022-05-24 | 14.13 | $13.61 | 315905 |
| 2022-05-23 | 14.18 | $13.80 | 392300 |
| 2022-05-20 | 14.22 | $13.67 | 407634 |
| 2022-05-19 | 14.28 | $13.67 | 298000 |
| 2022-05-18 | 14.34 | $13.78 | 329200 |
| 2022-05-17 | 14.40 | $14.17 | 293400 |
| 2022-05-16 | 14.43 | $13.92 | 361144 |
| 2022-05-13 | 14.48 | $13.90 | 425300 |
| 2022-05-12 | 14.54 | $13.56 | 602000 |
| 2022-05-11 | 14.64 | $13.77 | 473300 |
| 2022-05-10 | 14.74 | $14.02 | 550646 |
| 2022-05-09 | 14.81 | $14.02 | 534828 |
| 2022-05-06 | 14.90 | $14.53 | 324200 |
| 2022-05-05 | 14.93 | $14.63 | 298233 |
| 2022-05-04 | 14.97 | $15.09 | 211918 |
| 2022-05-03 | 14.95 | $14.67 | 245637 |
| 2022-05-02 | 14.98 | $14.52 | 371203 |
| 2022-04-29 | 15.03 | $14.54 | 330800 |
| 2022-04-28 | 15.08 | $14.85 | 320000 |
| 2022-04-27 | 15.11 | $14.51 | 388844 |
| 2022-04-26 | 15.17 | $14.44 | 303710 |
| 2022-04-25 | 15.25 | $14.85 | 275734 |
| 2022-04-22 | 15.29 | $14.82 | 362448 |
| 2022-04-21 | 15.34 | $15.02 | 291509 |
| 2022-04-20 | 15.37 | $15.26 | 282800 |
| 2022-04-19 | 15.38 | $15.33 | 251125 |
| 2022-04-18 | 15.39 | $15.11 | 233346 |
| 2022-04-14 | 15.42 | $15.09 | 240400 |
| 2022-04-13 | 15.45 | $15.23 | 306933 |
| 2022-04-12 | 15.48 | $15.10 | 329100 |
| 2022-04-11 | 15.52 | $15.10 | 255330 |
| 2022-04-08 | 15.56 | $15.35 | 217834 |
| 2022-04-07 | 15.58 | $15.39 | 239908 |
| 2022-04-06 | 15.60 | $15.29 | 317200 |
| 2022-04-05 | 15.64 | $15.51 | 421600 |
| 2022-04-04 | 15.65 | $15.77 | 310700 |
| 2022-04-01 | 15.64 | $15.75 | 220704 |
| 2022-03-31 | 15.62 | $15.62 | 491311 |
| 2022-03-30 | 15.62 | $15.78 | 259823 |
| 2022-03-29 | 15.61 | $15.86 | 243400 |
| 2022-03-28 | 15.58 | $15.78 | 179319 |
| 2022-03-25 | 15.56 | $15.72 | 198500 |
| 2022-03-24 | 15.54 | $15.78 | 461600 |
| 2022-03-23 | 15.52 | $15.75 | 191700 |
| 2022-03-22 | 15.50 | $15.98 | 381600 |
| 2022-03-21 | 15.44 | $15.87 | 196100 |
| 2022-03-18 | 15.40 | $15.90 | 365600 |
| 2022-03-17 | 15.35 | $15.80 | 419249 |
| 2022-03-16 | 15.30 | $15.40 | 386241 |
| 2022-03-15 | 15.29 | $15.16 | 362305 |
| 2022-03-14 | 15.30 | $14.94 | 282800 |
| 2022-03-11 | 15.34 | $15.14 | 248113 |
| 2022-03-10 | 15.36 | $15.26 | 207842 |
| 2022-03-09 | 15.37 | $15.29 | 252804 |
| 2022-03-08 | 15.38 | $14.97 | 371400 |
| 2022-03-07 | 15.42 | $15.00 | 314200 |
| 2022-03-04 | 15.47 | $15.44 | 224000 |
| 2022-03-03 | 15.47 | $15.53 | 293100 |
| 2022-03-02 | 15.46 | $15.69 | 299435 |
| 2022-03-01 | 15.44 | $15.42 | 420746 |
| 2022-02-28 | 15.44 | $15.42 | 346635 |
| 2022-02-25 | 15.44 | $15.36 | 528800 |
| 2022-02-24 | 15.45 | $15.11 | 702236 |
| 2022-02-23 | 15.49 | $14.79 | 409100 |
| 2022-02-22 | 15.56 | $14.96 | 357000 |
| 2022-02-18 | 15.63 | $15.21 | 292500 |
| 2022-02-17 | 15.67 | $15.33 | 286800 |
| 2022-02-16 | 15.71 | $15.91 | 302128 |
| 2022-02-15 | 15.69 | $15.60 | 260040 |
| 2022-02-14 | 15.69 | $15.33 | 459705 |
| 2022-02-11 | 15.73 | $15.49 | 434220 |
| 2022-02-10 | 15.76 | $15.90 | 323043 |
| 2022-02-09 | 15.74 | $16.14 | 522800 |
| 2022-02-08 | 15.70 | $15.69 | 397100 |
| 2022-02-07 | 15.70 | $15.58 | 283238 |
| 2022-02-04 | 15.72 | $15.55 | 475000 |
| 2022-02-03 | 15.73 | $15.56 | 373700 |
| 2022-02-02 | 15.75 | $15.92 | 571900 |
| 2022-02-01 | 15.73 | $15.68 | 400339 |
| 2022-01-31 | 15.74 | $15.54 | 420100 |
| 2022-01-28 | 15.76 | $15.20 | 428300 |
| 2022-01-27 | 15.82 | $14.85 | 409737 |
| 2022-01-26 | 15.92 | $14.90 | 561448 |
| 2022-01-25 | 16.03 | $14.77 | 982030 |
| 2022-01-24 | 16.16 | $14.95 | 1.9M |
| 2022-01-21 | 16.29 | $15.43 | 790712 |
| 2022-01-20 | 16.38 | $15.86 | 450224 |
| 2022-01-19 | 16.43 | $16.05 | 421048 |
| 2022-01-18 | 16.47 | $16.13 | 433446 |
| 2022-01-14 | 16.51 | $16.36 | 545538 |
| 2022-01-13 | 16.52 | $16.40 | 342012 |
| 2022-01-12 | 16.54 | $16.62 | 282600 |
| 2022-01-11 | 16.53 | $16.52 | 293900 |
| 2022-01-10 | 16.53 | $16.37 | 604829 |
| 2022-01-07 | 16.55 | $16.38 | 246800 |
| 2022-01-06 | 16.56 | $16.41 | 278327 |
| 2022-01-05 | 16.58 | $16.40 | 309000 |
| 2022-01-04 | 16.60 | $16.67 | 448811 |
| 2022-01-03 | 16.59 | $16.80 | 340734 |
| 2021-12-31 | 16.57 | $16.74 | 203243 |
| 2021-12-30 | 16.55 | $16.76 | 220408 |
| 2021-12-29 | 16.53 | $16.78 | 274700 |
| 2021-12-28 | 16.50 | $16.69 | 244949 |
| 2021-12-27 | 16.48 | $16.82 | 169631 |
| 2021-12-23 | 16.45 | $16.60 | 224800 |
| 2021-12-22 | 16.43 | $16.54 | 228315 |
| 2021-12-21 | 16.42 | $16.52 | 332559 |
| 2021-12-20 | 16.41 | $16.28 | 302000 |
| 2021-12-17 | 16.42 | $16.42 | 260100 |
| 2021-12-16 | 16.42 | $16.51 | 337710 |
| 2021-12-15 | 16.41 | $16.58 | 232624 |
| 2021-12-14 | 16.40 | $16.33 | 228735 |
| 2021-12-13 | 16.40 | $16.46 | 272900 |
| 2021-12-10 | 16.40 | $16.42 | 331500 |
| 2021-12-09 | 16.40 | $16.44 | 276634 |
| 2021-12-08 | 16.39 | $16.54 | 321334 |
| 2021-12-07 | 16.37 | $16.46 | 324100 |
| 2021-12-06 | 16.37 | $16.07 | 340143 |
| 2021-12-03 | 16.40 | $16.04 | 345439 |
| 2021-12-02 | 16.43 | $16.15 | 356800 |
| 2021-12-01 | 16.46 | $16.14 | 472500 |
| 2021-11-30 | 16.50 | $16.18 | 376200 |
| 2021-11-29 | 16.53 | $16.38 | 363000 |
| 2021-11-26 | 16.55 | $16.14 | 314332 |
| 2021-11-24 | 16.59 | $16.45 | 269300 |
| 2021-11-23 | 16.61 | $16.44 | 296537 |
| 2021-11-22 | 16.62 | $16.56 | 219800 |
| 2021-11-19 | 16.63 | $16.68 | 233200 |
| 2021-11-18 | 16.62 | $16.77 | 236010 |
| 2021-11-17 | 16.61 | $16.71 | 166700 |
| 2021-11-16 | 16.60 | $16.71 | 320241 |
| 2021-11-15 | 16.59 | $16.65 | 217700 |
| 2021-11-12 | 16.58 | $16.67 | 202100 |
| 2021-11-11 | 16.57 | $16.61 | 243321 |
| 2021-11-10 | 16.57 | $16.53 | 235215 |
| 2021-11-09 | 16.57 | $16.64 | 274232 |
| 2021-11-08 | 16.56 | $16.66 | 223503 |
| 2021-11-05 | 16.55 | $16.67 | 388500 |
| 2021-11-04 | 16.54 | $16.69 | 260247 |
| 2021-11-03 | 16.52 | $16.67 | 197412 |
| 2021-11-02 | 16.51 | $16.67 | 208029 |
| 2021-11-01 | 16.49 | $16.58 | 189213 |
| 2021-10-29 | 16.48 | $16.56 | 221940 |
| 2021-10-28 | 16.47 | $16.59 | 248400 |
| 2021-10-27 | 16.46 | $16.47 | 270622 |
| 2021-10-26 | 16.46 | $16.55 | 280100 |
| 2021-10-25 | 16.45 | $16.52 | 224717 |
| 2021-10-22 | 16.45 | $16.51 | 343002 |
| 2021-10-21 | 16.44 | $16.59 | 293800 |
| 2021-10-20 | 16.42 | $16.79 | 248600 |
| 2021-10-19 | 16.38 | $16.77 | 288200 |
| 2021-10-18 | 16.34 | $16.69 | 287660 |
| 2021-10-15 | 16.31 | $16.61 | 379400 |
| 2021-10-14 | 16.28 | $16.54 | 411500 |
| 2021-10-13 | 16.25 | $16.34 | 296500 |
| 2021-10-12 | 16.24 | $16.23 | 176000 |
| 2021-10-11 | 16.24 | $16.26 | 189000 |
| 2021-10-08 | 16.24 | $16.30 | 178400 |
| 2021-10-07 | 16.23 | $16.27 | 258525 |
| 2021-10-06 | 16.22 | $16.14 | 215043 |
| 2021-10-05 | 16.23 | $16.08 | 260436 |
| 2021-10-04 | 16.25 | $15.94 | 297514 |
| 2021-10-01 | 16.28 | $16.08 | 356447 |
| 2021-09-30 | 16.30 | $15.99 | 570138 |
| 2021-09-29 | 16.34 | $16.03 | 255323 |
| 2021-09-28 | 16.37 | $16.13 | 393400 |
| 2021-09-27 | 16.39 | $16.24 | 127100 |
| 2021-09-24 | 16.41 | $16.29 | 239006 |
| 2021-09-23 | 16.42 | $16.32 | 220039 |
| 2021-09-22 | 16.43 | $16.24 | 302500 |
| 2021-09-21 | 16.45 | $16.25 | 273800 |
| 2021-09-20 | 16.48 | $16.17 | 546100 |
| 2021-09-17 | 16.51 | $16.42 | 176241 |
| 2021-09-16 | 16.52 | $16.47 | 203534 |
| 2021-09-15 | 16.52 | $16.47 | 228400 |
| 2021-09-14 | 16.53 | $16.43 | 339300 |
| 2021-09-13 | 16.54 | $16.47 | 265920 |
| 2021-09-10 | 16.55 | $16.47 | 247300 |
| 2021-09-09 | 16.55 | $16.51 | 207100 |
| 2021-09-08 | 16.56 | $16.54 | 241424 |
| 2021-09-07 | 16.56 | $16.52 | 291844 |
| 2021-09-03 | 16.56 | $16.61 | 197121 |
| 2021-09-02 | 16.56 | $16.54 | 189324 |
| 2021-09-01 | 16.56 | $16.55 | 275403 |
| 2021-08-31 | 16.56 | $16.54 | 271409 |
| 2021-08-30 | 16.57 | $16.55 | 228544 |
| 2021-08-27 | 16.57 | $16.52 | 279700 |
| 2021-08-26 | 16.57 | $16.43 | 432112 |
| 2021-08-25 | 16.59 | $16.58 | 382353 |
| 2021-08-24 | 16.59 | $16.63 | 206109 |
| 2021-08-23 | 16.58 | $16.65 | 239600 |
| 2021-08-20 | 16.58 | $16.60 | 193541 |
| 2021-08-19 | 16.57 | $16.49 | 346400 |
| 2021-08-18 | 16.58 | $16.62 | 282226 |
| 2021-08-17 | 16.58 | $16.66 | 303818 |
| 2021-08-16 | 16.57 | $16.71 | 336900 |
| 2021-08-13 | 16.56 | $16.68 | 170800 |
| 2021-08-12 | 16.54 | $16.69 | 167200 |
| 2021-08-11 | 16.53 | $16.67 | 174700 |
| 2021-08-10 | 16.51 | $16.62 | 231200 |
| 2021-08-09 | 16.50 | $16.64 | 237232 |
| 2021-08-06 | 16.49 | $16.65 | 153500 |
| 2021-08-05 | 16.47 | $16.68 | 203409 |
| 2021-08-04 | 16.45 | $16.53 | 143743 |
| 2021-08-03 | 16.44 | $16.55 | 139917 |
| 2021-08-02 | 16.43 | $16.44 | 270600 |
| 2021-07-30 | 16.43 | $16.47 | 208200 |
| 2021-07-29 | 16.42 | $16.52 | 194500 |
| 2021-07-28 | 16.41 | $16.35 | 136300 |
| 2021-07-27 | 16.42 | $16.34 | 212800 |
| 2021-07-26 | 16.43 | $16.40 | 341218 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
14.94
2026-07-24
Close Price
$14.66
Vol: 3434
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.52
Average
13.93
Maximum
16.66
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.94 | $14.66 | 3434 |
| 2026-07-23 | 14.97 | $14.61 | 299300 |
| 2026-07-22 | 15.00 | $14.95 | 97745 |
| 2026-07-21 | 15.00 | $14.97 | 110400 |
| 2026-07-20 | 14.99 | $14.80 | 175740 |
| 2026-07-17 | 15.00 | $14.89 | 134400 |
| 2026-07-16 | 15.01 | $15.03 | 100300 |
| 2026-07-15 | 15.00 | $15.06 | 112700 |
| 2026-07-14 | 14.98 | $15.15 | 166530 |
| 2026-07-13 | 14.95 | $15.12 | 95714 |
| 2026-07-10 | 14.93 | $15.25 | 125600 |
| 2026-07-09 | 14.89 | $15.19 | 156700 |
| 2026-07-08 | 14.85 | $15.09 | 128200 |
| 2026-07-07 | 14.82 | $15.02 | 126800 |
| 2026-07-06 | 14.80 | $15.03 | 217923 |
| 2026-07-02 | 14.77 | $15.02 | 286300 |
| 2026-07-01 | 14.75 | $14.93 | 169900 |
| 2026-06-30 | 14.73 | $14.88 | 249400 |
| 2026-06-29 | 14.72 | $14.67 | 203726 |
| 2026-06-26 | 14.73 | $14.58 | 140300 |
| 2026-06-25 | 14.75 | $14.56 | 168728 |
| 2026-06-24 | 14.77 | $14.61 | 119932 |
| 2026-06-23 | 14.79 | $14.77 | 116138 |
| 2026-06-22 | 14.79 | $14.80 | 162724 |
| 2026-06-18 | 14.79 | $14.91 | 157046 |
| 2026-06-17 | 14.77 | $14.72 | 122300 |
| 2026-06-16 | 14.77 | $14.79 | 168446 |
| 2026-06-15 | 14.77 | $14.90 | 225634 |
| 2026-06-12 | 14.75 | $14.78 | 150700 |
| 2026-06-11 | 14.74 | $14.71 | 151327 |
| 2026-06-10 | 14.73 | $14.60 | 77500 |
| 2026-06-09 | 14.74 | $14.67 | 209173 |
| 2026-06-08 | 14.74 | $14.70 | 157600 |
| 2026-06-05 | 14.74 | $14.73 | 170234 |
| 2026-06-04 | 14.73 | $14.93 | 174046 |
| 2026-06-03 | 14.71 | $14.91 | 161942 |
| 2026-06-02 | 14.68 | $14.95 | 144900 |
| 2026-06-01 | 14.65 | $14.92 | 165384 |
| 2026-05-29 | 14.62 | $14.90 | 256242 |
| 2026-05-28 | 14.60 | $14.80 | 210015 |
| 2026-05-27 | 14.58 | $14.67 | 157800 |
| 2026-05-26 | 14.57 | $14.65 | 119336 |
| 2026-05-22 | 14.56 | $14.57 | 164641 |
| 2026-05-21 | 14.56 | $14.61 | 177400 |
| 2026-05-20 | 14.55 | $14.60 | 204339 |
| 2026-05-19 | 14.55 | $14.30 | 169210 |
| 2026-05-18 | 14.57 | $14.25 | 263009 |
| 2026-05-15 | 14.60 | $14.34 | 192924 |
| 2026-05-14 | 14.62 | $14.70 | 145300 |
| 2026-05-13 | 14.61 | $14.75 | 145700 |
| 2026-05-12 | 14.59 | $14.70 | 266400 |
| 2026-05-11 | 14.57 | $14.71 | 168800 |
| 2026-05-08 | 14.55 | $14.67 | 143235 |
| 2026-05-07 | 14.53 | $14.57 | 200582 |
| 2026-05-06 | 14.52 | $14.68 | 130600 |
| 2026-05-05 | 14.50 | $14.62 | 182100 |
| 2026-05-04 | 14.48 | $14.58 | 178600 |
| 2026-05-01 | 14.45 | $14.62 | 148800 |
| 2026-04-30 | 14.42 | $14.61 | 216400 |
| 2026-04-29 | 14.39 | $14.56 | 243723 |
| 2026-04-28 | 14.35 | $14.43 | 160200 |
| 2026-04-27 | 14.33 | $14.52 | 211204 |
| 2026-04-24 | 14.28 | $14.40 | 111319 |
| 2026-04-23 | 14.25 | $14.41 | 91509 |
| 2026-04-22 | 14.21 | $14.45 | 140642 |
| 2026-04-21 | 14.17 | $14.38 | 129014 |
| 2026-04-20 | 14.12 | $14.40 | 153300 |
| 2026-04-17 | 14.08 | $14.51 | 121500 |
| 2026-04-16 | 14.02 | $14.47 | 223300 |
| 2026-04-15 | 13.96 | $14.49 | 251400 |
| 2026-04-14 | 13.90 | $14.56 | 206800 |
| 2026-04-13 | 13.83 | $14.30 | 134110 |
| 2026-04-10 | 13.78 | $14.13 | 205922 |
| 2026-04-09 | 13.75 | $14.09 | 130847 |
| 2026-04-08 | 13.73 | $13.96 | 161600 |
| 2026-04-07 | 13.72 | $13.65 | 285356 |
| 2026-04-06 | 13.74 | $13.75 | 124439 |
| 2026-04-02 | 13.76 | $13.69 | 200008 |
| 2026-04-01 | 13.79 | $13.81 | 202938 |
| 2026-03-31 | 13.81 | $13.67 | 288000 |
| 2026-03-30 | 13.85 | $13.15 | 282527 |
| 2026-03-27 | 13.94 | $13.28 | 191679 |
| 2026-03-26 | 14.03 | $13.56 | 245300 |
| 2026-03-25 | 14.10 | $13.91 | 107600 |
| 2026-03-24 | 14.14 | $13.79 | 111072 |
| 2026-03-23 | 14.19 | $13.76 | 187902 |
| 2026-03-20 | 14.25 | $13.68 | 152343 |
| 2026-03-19 | 14.33 | $13.92 | 113928 |
| 2026-03-18 | 14.38 | $14.02 | 187527 |
| 2026-03-17 | 14.42 | $14.24 | 85800 |
| 2026-03-16 | 14.45 | $14.17 | 92500 |
| 2026-03-13 | 14.48 | $14.11 | 162632 |
| 2026-03-12 | 14.53 | $14.24 | 191107 |
| 2026-03-11 | 14.56 | $14.49 | 203900 |
| 2026-03-10 | 14.57 | $14.49 | 189300 |
| 2026-03-09 | 14.58 | $14.31 | 200700 |
| 2026-03-06 | 14.61 | $14.43 | 189515 |
| 2026-03-05 | 14.63 | $14.59 | 145200 |
| 2026-03-04 | 14.64 | $14.64 | 235005 |
| 2026-03-03 | 14.64 | $14.61 | 197300 |
| 2026-03-02 | 14.64 | $14.69 | 118600 |
| 2026-02-27 | 14.63 | $14.63 | 291400 |
| 2026-02-26 | 14.63 | $14.77 | 204747 |
| 2026-02-25 | 14.62 | $14.76 | 197541 |
| 2026-02-24 | 14.61 | $14.63 | 186400 |
| 2026-02-23 | 14.61 | $14.44 | 174731 |
| 2026-02-20 | 14.62 | $14.57 | 307516 |
| 2026-02-19 | 14.63 | $14.51 | 191720 |
| 2026-02-18 | 14.64 | $14.60 | 186814 |
| 2026-02-17 | 14.63 | $14.53 | 196233 |
| 2026-02-13 | 14.64 | $14.65 | 177300 |
| 2026-02-12 | 14.63 | $14.67 | 155200 |
| 2026-02-11 | 14.62 | $14.77 | 139720 |
| 2026-02-10 | 14.60 | $14.74 | 163107 |
| 2026-02-09 | 14.58 | $14.78 | 151300 |
| 2026-02-06 | 14.55 | $14.66 | 165728 |
| 2026-02-05 | 14.54 | $14.39 | 354400 |
| 2026-02-04 | 14.55 | $14.62 | 213500 |
| 2026-02-03 | 14.54 | $14.65 | 216749 |
| 2026-02-02 | 14.53 | $14.76 | 170634 |
| 2026-01-30 | 14.50 | $14.65 | 262840 |
| 2026-01-29 | 14.48 | $14.60 | 615344 |
| 2026-01-28 | 14.47 | $14.64 | 298800 |
| 2026-01-27 | 14.45 | $14.57 | 199224 |
| 2026-01-26 | 14.44 | $14.52 | 224635 |
| 2026-01-23 | 14.43 | $14.45 | 145000 |
| 2026-01-22 | 14.43 | $14.38 | 142600 |
| 2026-01-21 | 14.44 | $14.35 | 187900 |
| 2026-01-20 | 14.45 | $14.19 | 384037 |
| 2026-01-16 | 14.48 | $14.40 | 264900 |
| 2026-01-15 | 14.48 | $14.48 | 468100 |
| 2026-01-14 | 14.47 | $14.46 | 307322 |
| 2026-01-13 | 14.47 | $14.59 | 122900 |
| 2026-01-12 | 14.45 | $14.60 | 189700 |
| 2026-01-09 | 14.43 | $14.58 | 204500 |
| 2026-01-08 | 14.41 | $14.49 | 245000 |
| 2026-01-07 | 14.40 | $14.45 | 274900 |
| 2026-01-06 | 14.39 | $14.45 | 327214 |
| 2026-01-05 | 14.38 | $14.37 | 305000 |
| 2026-01-02 | 14.38 | $14.32 | 404500 |
| 2025-12-31 | 14.39 | $14.36 | 484500 |
| 2025-12-30 | 14.38 | $14.50 | 281904 |
| 2025-12-29 | 14.37 | $14.45 | 220209 |
| 2025-12-26 | 14.36 | $14.53 | 119504 |
| 2025-12-24 | 14.34 | $14.54 | 120714 |
| 2025-12-23 | 14.32 | $14.54 | 131223 |
| 2025-12-22 | 14.30 | $14.47 | 257500 |
| 2025-12-19 | 14.29 | $14.35 | 248400 |
| 2025-12-18 | 14.28 | $14.22 | 262000 |
| 2025-12-17 | 14.28 | $14.06 | 184200 |
| 2025-12-16 | 14.29 | $14.20 | 283900 |
| 2025-12-15 | 14.30 | $14.18 | 201427 |
| 2025-12-12 | 14.30 | $14.22 | 236930 |
| 2025-12-11 | 14.30 | $14.34 | 172706 |
| 2025-12-10 | 14.29 | $14.45 | 259000 |
| 2025-12-09 | 14.27 | $14.35 | 101400 |
| 2025-12-08 | 14.26 | $14.35 | 194027 |
| 2025-12-05 | 14.25 | $14.43 | 159128 |
| 2025-12-04 | 14.23 | $14.33 | 146334 |
| 2025-12-03 | 14.22 | $14.32 | 166900 |
| 2025-12-02 | 14.22 | $14.34 | 139244 |
| 2025-12-01 | 14.21 | $14.34 | 277630 |
| 2025-11-28 | 14.20 | $14.51 | 191534 |
| 2025-11-26 | 14.17 | $14.46 | 187300 |
| 2025-11-25 | 14.15 | $14.22 | 205823 |
| 2025-11-24 | 14.16 | $14.08 | 239025 |
| 2025-11-21 | 14.18 | $13.90 | 242400 |
| 2025-11-20 | 14.22 | $13.72 | 240725 |
| 2025-11-19 | 14.27 | $13.93 | 308034 |
| 2025-11-18 | 14.31 | $13.99 | 173500 |
| 2025-11-17 | 14.35 | $14.12 | 224701 |
| 2025-11-14 | 14.37 | $14.26 | 207623 |
| 2025-11-13 | 14.38 | $14.36 | 634600 |
| 2025-11-12 | 14.38 | $14.43 | 129800 |
| 2025-11-11 | 14.37 | $14.39 | 119803 |
| 2025-11-10 | 14.36 | $14.31 | 156998 |
| 2025-11-07 | 14.36 | $14.16 | 240200 |
| 2025-11-06 | 14.37 | $14.32 | 148126 |
| 2025-11-05 | 14.37 | $14.50 | 126416 |
| 2025-11-04 | 14.35 | $14.39 | 175800 |
| 2025-11-03 | 14.34 | $14.52 | 137148 |
| 2025-10-31 | 14.32 | $14.56 | 239316 |
| 2025-10-30 | 14.29 | $14.44 | 213600 |
| 2025-10-29 | 14.28 | $14.45 | 143916 |
| 2025-10-28 | 14.26 | $14.50 | 171536 |
| 2025-10-27 | 14.23 | $14.43 | 141500 |
| 2025-10-24 | 14.21 | $14.31 | 159818 |
| 2025-10-23 | 14.20 | $14.21 | 171249 |
| 2025-10-22 | 14.20 | $14.15 | 85614 |
| 2025-10-21 | 14.21 | $14.24 | 145300 |
| 2025-10-20 | 14.21 | $14.20 | 160549 |
| 2025-10-17 | 14.21 | $14.13 | 159300 |
| 2025-10-16 | 14.21 | $14.07 | 143800 |
| 2025-10-15 | 14.23 | $14.17 | 163300 |
| 2025-10-14 | 14.23 | $14.19 | 200023 |
| 2025-10-13 | 14.23 | $14.23 | 144323 |
| 2025-10-10 | 14.23 | $14.08 | 285253 |
| 2025-10-09 | 14.24 | $14.34 | 172600 |
| 2025-10-08 | 14.23 | $14.38 | 224702 |
| 2025-10-07 | 14.21 | $14.29 | 316646 |
| 2025-10-06 | 14.20 | $14.27 | 256000 |
| 2025-10-03 | 14.19 | $14.28 | 213100 |
| 2025-10-02 | 14.18 | $14.30 | 219000 |
| 2025-10-01 | 14.16 | $14.25 | 185700 |
| 2025-09-30 | 14.15 | $14.25 | 273200 |
| 2025-09-29 | 14.14 | $14.18 | 169416 |
| 2025-09-26 | 14.13 | $14.07 | 170848 |
| 2025-09-25 | 14.14 | $14.14 | 174970 |
| 2025-09-24 | 14.13 | $14.08 | 172032 |
| 2025-09-23 | 14.13 | $14.18 | 136500 |
| 2025-09-22 | 14.13 | $14.27 | 186800 |
| 2025-09-19 | 14.11 | $14.17 | 229300 |
| 2025-09-18 | 14.09 | $14.12 | 205900 |
| 2025-09-17 | 14.09 | $14.06 | 158110 |
| 2025-09-16 | 14.08 | $14.10 | 246501 |
| 2025-09-15 | 14.07 | $14.15 | 166800 |
| 2025-09-12 | 14.06 | $14.19 | 191800 |
| 2025-09-11 | 14.04 | $14.23 | 134000 |
| 2025-09-10 | 14.02 | $14.19 | 217700 |
| 2025-09-09 | 13.99 | $14.09 | 164000 |
| 2025-09-08 | 13.98 | $14.13 | 111200 |
| 2025-09-05 | 13.97 | $14.07 | 110900 |
| 2025-09-04 | 13.96 | $14.05 | 138500 |
| 2025-09-03 | 13.95 | $13.96 | 168700 |
| 2025-09-02 | 13.94 | $13.92 | 245615 |
| 2025-08-29 | 13.94 | $13.99 | 187900 |
| 2025-08-28 | 13.94 | $14.07 | 183917 |
| 2025-08-27 | 13.92 | $14.01 | 108706 |
| 2025-08-26 | 13.91 | $14.00 | 110001 |
| 2025-08-25 | 13.90 | $13.95 | 176000 |
| 2025-08-22 | 13.89 | $13.85 | 119600 |
| 2025-08-21 | 13.89 | $13.76 | 136600 |
| 2025-08-20 | 13.90 | $13.80 | 256544 |
| 2025-08-19 | 13.90 | $13.88 | 138016 |
| 2025-08-18 | 13.90 | $13.95 | 135200 |
| 2025-08-15 | 13.89 | $13.83 | 147900 |
| 2025-08-14 | 13.89 | $14.06 | 125468 |
| 2025-08-13 | 13.87 | $14.04 | 148500 |
| 2025-08-12 | 13.85 | $14.05 | 110612 |
| 2025-08-11 | 13.82 | $13.97 | 203800 |
| 2025-08-08 | 13.81 | $13.97 | 222700 |
| 2025-08-07 | 13.79 | $14.00 | 285418 |
| 2025-08-06 | 13.77 | $13.84 | 194400 |
| 2025-08-05 | 13.76 | $13.77 | 221800 |
| 2025-08-04 | 13.76 | $13.76 | 146600 |
| 2025-08-01 | 13.76 | $13.62 | 181008 |
| 2025-07-31 | 13.78 | $13.79 | 206414 |
| 2025-07-30 | 13.78 | $13.79 | 204341 |
| 2025-07-29 | 13.78 | $13.75 | 227905 |
| 2025-07-28 | 13.79 | $13.78 | 183000 |
| 2025-07-25 | 13.79 | $13.78 | 96200 |
| 2025-07-24 | 13.79 | $13.78 | 116500 |
| 2025-07-23 | 13.79 | $13.78 | 154609 |
| 2025-07-22 | 13.79 | $13.74 | 130528 |
| 2025-07-21 | 13.80 | $13.80 | 214515 |
| 2025-07-18 | 13.79 | $13.75 | 163900 |
| 2025-07-17 | 13.79 | $13.77 | 172224 |
| 2025-07-16 | 13.79 | $13.74 | 179202 |
| 2025-07-15 | 13.78 | $13.70 | 304702 |
| 2025-07-14 | 13.78 | $13.83 | 258928 |
| 2025-07-11 | 13.77 | $13.91 | 90400 |
| 2025-07-10 | 13.75 | $13.88 | 128500 |
| 2025-07-09 | 13.73 | $13.84 | 132300 |
| 2025-07-08 | 13.71 | $13.81 | 151900 |
| 2025-07-07 | 13.69 | $13.77 | 151725 |
| 2025-07-03 | 13.67 | $13.94 | 78715 |
| 2025-07-02 | 13.64 | $13.86 | 140540 |
| 2025-07-01 | 13.61 | $13.79 | 245600 |
| 2025-06-30 | 13.59 | $13.87 | 274206 |
| 2025-06-27 | 13.56 | $13.78 | 202100 |
| 2025-06-26 | 13.53 | $13.67 | 203802 |
| 2025-06-25 | 13.52 | $13.65 | 145623 |
| 2025-06-24 | 13.50 | $13.63 | 164028 |
| 2025-06-23 | 13.49 | $13.51 | 145334 |
| 2025-06-20 | 13.49 | $13.40 | 263415 |
| 2025-06-18 | 13.50 | $13.39 | 105000 |
| 2025-06-17 | 13.50 | $13.40 | 144000 |
| 2025-06-16 | 13.51 | $13.47 | 108503 |
| 2025-06-13 | 13.51 | $13.54 | 126100 |
| 2025-06-12 | 13.50 | $13.59 | 180500 |
| 2025-06-11 | 13.48 | $13.60 | 154800 |
| 2025-06-10 | 13.47 | $13.56 | 145300 |
| 2025-06-09 | 13.46 | $13.47 | 336000 |
| 2025-06-06 | 13.45 | $13.46 | 379757 |
| 2025-06-05 | 13.45 | $13.42 | 162905 |
| 2025-06-04 | 13.44 | $13.52 | 261900 |
| 2025-06-03 | 13.43 | $13.60 | 163128 |
| 2025-06-02 | 13.40 | $13.60 | 168200 |
| 2025-05-30 | 13.38 | $13.61 | 278004 |
| 2025-05-29 | 13.34 | $13.55 | 199200 |
| 2025-05-28 | 13.32 | $13.38 | 144600 |
| 2025-05-27 | 13.30 | $13.53 | 239000 |
| 2025-05-23 | 13.27 | $13.25 | 157700 |
| 2025-05-22 | 13.27 | $13.29 | 127938 |
| 2025-05-21 | 13.25 | $13.16 | 159514 |
| 2025-05-20 | 13.25 | $13.28 | 121300 |
| 2025-05-19 | 13.23 | $13.24 | 299400 |
| 2025-05-16 | 13.21 | $13.41 | 275343 |
| 2025-05-15 | 13.16 | $13.40 | 157600 |
| 2025-05-14 | 13.11 | $13.53 | 196722 |
| 2025-05-13 | 13.04 | $13.48 | 246500 |
| 2025-05-12 | 12.98 | $13.47 | 398805 |
| 2025-05-09 | 12.91 | $13.17 | 135019 |
| 2025-05-08 | 12.86 | $13.19 | 118000 |
| 2025-05-07 | 12.82 | $13.10 | 139800 |
| 2025-05-06 | 12.77 | $13.02 | 157600 |
| 2025-05-05 | 12.73 | $13.10 | 134000 |
| 2025-05-02 | 12.67 | $13.16 | 208000 |
| 2025-05-01 | 12.60 | $13.10 | 233458 |
| 2025-04-30 | 12.54 | $12.99 | 270600 |
| 2025-04-29 | 12.49 | $12.95 | 173848 |
| 2025-04-28 | 12.45 | $12.81 | 237600 |
| 2025-04-25 | 12.42 | $12.83 | 201200 |
| 2025-04-24 | 12.40 | $12.66 | 176535 |
| 2025-04-23 | 12.39 | $12.42 | 205817 |
| 2025-04-22 | 12.41 | $12.22 | 187428 |
| 2025-04-21 | 12.46 | $11.88 | 355303 |
| 2025-04-17 | 12.54 | $12.28 | 160000 |
| 2025-04-16 | 12.60 | $12.20 | 166341 |
| 2025-04-15 | 12.66 | $12.52 | 145223 |
| 2025-04-14 | 12.70 | $12.66 | 351000 |
| 2025-04-11 | 12.73 | $12.58 | 153100 |
| 2025-04-10 | 12.77 | $12.51 | 192910 |
| 2025-04-09 | 12.82 | $12.83 | 527808 |
| 2025-04-08 | 12.84 | $11.65 | 857923 |
| 2025-04-07 | 12.99 | $11.53 | 763534 |
| 2025-04-04 | 13.15 | $11.78 | 861700 |
| 2025-04-03 | 13.30 | $12.84 | 503329 |
| 2025-04-02 | 13.36 | $13.31 | 161468 |
| 2025-04-01 | 13.37 | $13.23 | 146200 |
| 2025-03-31 | 13.39 | $13.21 | 330191 |
| 2025-03-28 | 13.42 | $13.29 | 193300 |
| 2025-03-27 | 13.44 | $13.37 | 158857 |
| 2025-03-26 | 13.46 | $13.42 | 205700 |
| 2025-03-25 | 13.48 | $13.64 | 134480 |
| 2025-03-24 | 13.48 | $13.54 | 168700 |
| 2025-03-21 | 13.49 | $13.32 | 135015 |
| 2025-03-20 | 13.53 | $13.32 | 199800 |
| 2025-03-19 | 13.58 | $13.36 | 218106 |
| 2025-03-18 | 13.63 | $13.24 | 251402 |
| 2025-03-17 | 13.69 | $13.35 | 237000 |
| 2025-03-14 | 13.75 | $13.35 | 266400 |
| 2025-03-13 | 13.82 | $13.25 | 245600 |
| 2025-03-12 | 13.90 | $13.45 | 192425 |
| 2025-03-11 | 13.97 | $13.38 | 238904 |
| 2025-03-10 | 14.05 | $13.49 | 296934 |
| 2025-03-07 | 14.12 | $13.73 | 187516 |
| 2025-03-06 | 14.17 | $13.71 | 196059 |
| 2025-03-05 | 14.23 | $13.93 | 216041 |
| 2025-03-04 | 14.27 | $13.83 | 356936 |
| 2025-03-03 | 14.32 | $13.96 | 350022 |
| 2025-02-28 | 14.36 | $14.20 | 298215 |
| 2025-02-27 | 14.39 | $14.10 | 280500 |
| 2025-02-26 | 14.42 | $14.21 | 173200 |
| 2025-02-25 | 14.44 | $14.17 | 342700 |
| 2025-02-24 | 14.46 | $14.30 | 293800 |
| 2025-02-21 | 14.48 | $14.41 | 100100 |
| 2025-02-20 | 14.48 | $14.54 | 121700 |
| 2025-02-19 | 14.47 | $14.52 | 116544 |
| 2025-02-18 | 14.47 | $14.57 | 197503 |
| 2025-02-14 | 14.45 | $14.53 | 166717 |
| 2025-02-13 | 14.44 | $14.63 | 164400 |
| 2025-02-12 | 14.42 | $14.47 | 183325 |
| 2025-02-11 | 14.41 | $14.50 | 188300 |
| 2025-02-10 | 14.40 | $14.43 | 168530 |
| 2025-02-07 | 14.39 | $14.35 | 170000 |
| 2025-02-06 | 14.39 | $14.45 | 148917 |
| 2025-02-05 | 14.38 | $14.47 | 120032 |
| 2025-02-04 | 14.37 | $14.41 | 215565 |
| 2025-02-03 | 14.36 | $14.34 | 186000 |
| 2025-01-31 | 14.36 | $14.43 | 263711 |
| 2025-01-30 | 14.35 | $14.46 | 280300 |
| 2025-01-29 | 14.34 | $14.34 | 161318 |
| 2025-01-28 | 14.33 | $14.45 | 195912 |
| 2025-01-27 | 14.32 | $14.23 | 264949 |
| 2025-01-24 | 14.33 | $14.47 | 129140 |
| 2025-01-23 | 14.32 | $14.50 | 168021 |
| 2025-01-22 | 14.30 | $14.49 | 182100 |
| 2025-01-21 | 14.28 | $14.40 | 273300 |
| 2025-01-17 | 14.27 | $14.35 | 623200 |
| 2025-01-16 | 14.26 | $14.25 | 264240 |
| 2025-01-15 | 14.27 | $14.28 | 188320 |
| 2025-01-14 | 14.27 | $14.24 | 545100 |
| 2025-01-13 | 14.28 | $14.00 | 310000 |
| 2025-01-10 | 14.31 | $14.12 | 257304 |
| 2025-01-08 | 14.33 | $14.27 | 258100 |
| 2025-01-07 | 14.34 | $14.30 | 205820 |
| 2025-01-06 | 14.35 | $14.37 | 189500 |
| 2025-01-03 | 14.35 | $14.24 | 260644 |
| 2025-01-02 | 14.37 | $14.21 | 204725 |
| 2024-12-31 | 14.39 | $14.41 | 207600 |
| 2024-12-30 | 14.39 | $14.35 | 156021 |
| 2024-12-27 | 14.39 | $14.48 | 143000 |
| 2024-12-26 | 14.38 | $14.46 | 260600 |
| 2024-12-24 | 14.38 | $14.45 | 65000 |
| 2024-12-23 | 14.37 | $14.32 | 153002 |
| 2024-12-20 | 14.37 | $14.31 | 180592 |
| 2024-12-19 | 14.38 | $14.04 | 189943 |
| 2024-12-18 | 14.41 | $14.22 | 199029 |
| 2024-12-17 | 14.43 | $14.40 | 191100 |
| 2024-12-16 | 14.42 | $14.43 | 187507 |
| 2024-12-13 | 14.42 | $14.48 | 165500 |
| 2024-12-12 | 14.40 | $14.46 | 200500 |
| 2024-12-11 | 14.39 | $14.58 | 191862 |
| 2024-12-10 | 14.36 | $14.45 | 131229 |
| 2024-12-09 | 14.35 | $14.44 | 210334 |
| 2024-12-06 | 14.33 | $14.52 | 171521 |
| 2024-12-05 | 14.31 | $14.40 | 270223 |
| 2024-12-04 | 14.29 | $14.44 | 253600 |
| 2024-12-03 | 14.27 | $14.42 | 184500 |
| 2024-12-02 | 14.24 | $14.41 | 260219 |
| 2024-11-29 | 14.22 | $14.44 | 163542 |
| 2024-11-27 | 14.18 | $14.26 | 113612 |
| 2024-11-26 | 14.17 | $14.22 | 149749 |
| 2024-11-25 | 14.15 | $14.29 | 171850 |
| 2024-11-22 | 14.13 | $14.16 | 135400 |
| 2024-11-21 | 14.11 | $14.20 | 117243 |
| 2024-11-20 | 14.10 | $14.25 | 143600 |
| 2024-11-19 | 14.07 | $14.28 | 123714 |
| 2024-11-18 | 14.04 | $14.27 | 191400 |
| 2024-11-15 | 14.01 | $14.15 | 178700 |
| 2024-11-14 | 13.99 | $14.17 | 102028 |
| 2024-11-13 | 13.97 | $14.20 | 114228 |
| 2024-11-12 | 13.94 | $14.18 | 158824 |
| 2024-11-11 | 13.92 | $14.13 | 148600 |
| 2024-11-08 | 13.89 | $14.11 | 124700 |
| 2024-11-07 | 13.87 | $14.06 | 159801 |
| 2024-11-06 | 13.85 | $13.96 | 213000 |
| 2024-11-05 | 13.84 | $13.80 | 92400 |
| 2024-11-04 | 13.85 | $13.69 | 172939 |
| 2024-11-01 | 13.87 | $13.76 | 123900 |
| 2024-10-31 | 13.88 | $13.77 | 254000 |
| 2024-10-30 | 13.88 | $13.95 | 107000 |
| 2024-10-29 | 13.87 | $13.87 | 126425 |
| 2024-10-28 | 13.87 | $13.87 | 116400 |
| 2024-10-25 | 13.87 | $13.86 | 130241 |
| 2024-10-24 | 13.86 | $13.86 | 111403 |
| 2024-10-23 | 13.86 | $13.80 | 115836 |
| 2024-10-22 | 13.86 | $14.00 | 139200 |
| 2024-10-21 | 13.84 | $14.00 | 73700 |
| 2024-10-18 | 13.81 | $13.92 | 108622 |
| 2024-10-17 | 13.80 | $13.83 | 85438 |
| 2024-10-16 | 13.79 | $13.84 | 154607 |
| 2024-10-15 | 13.78 | $13.87 | 211800 |
| 2024-10-14 | 13.77 | $13.94 | 74832 |
| 2024-10-11 | 13.74 | $13.93 | 106300 |
| 2024-10-10 | 13.72 | $13.84 | 71334 |
| 2024-10-09 | 13.70 | $13.78 | 574322 |
| 2024-10-08 | 13.69 | $13.90 | 277743 |
| 2024-10-07 | 13.66 | $13.61 | 193200 |
| 2024-10-04 | 13.66 | $13.74 | 109620 |
| 2024-10-03 | 13.64 | $13.71 | 128900 |
| 2024-10-02 | 13.63 | $13.71 | 142310 |
| 2024-10-01 | 13.61 | $13.66 | 183321 |
| 2024-09-30 | 13.59 | $13.80 | 294809 |
| 2024-09-27 | 13.56 | $13.68 | 201100 |
| 2024-09-26 | 13.54 | $13.61 | 107349 |
| 2024-09-25 | 13.53 | $13.59 | 147648 |
| 2024-09-24 | 13.52 | $13.63 | 160046 |
| 2024-09-23 | 13.50 | $13.69 | 138131 |
| 2024-09-20 | 13.48 | $13.66 | 169309 |
| 2024-09-19 | 13.45 | $13.76 | 272500 |
| 2024-09-18 | 13.42 | $13.56 | 147400 |
| 2024-09-17 | 13.40 | $13.63 | 151700 |
| 2024-09-16 | 13.38 | $13.53 | 195700 |
| 2024-09-13 | 13.36 | $13.59 | 157541 |
| 2024-09-12 | 13.34 | $13.45 | 142146 |
| 2024-09-11 | 13.33 | $13.39 | 181018 |
| 2024-09-10 | 13.33 | $13.21 | 133400 |
| 2024-09-09 | 13.34 | $13.15 | 248600 |
| 2024-09-06 | 13.35 | $13.13 | 246806 |
| 2024-09-05 | 13.37 | $13.32 | 165340 |
| 2024-09-04 | 13.37 | $13.34 | 220700 |
| 2024-09-03 | 13.36 | $13.25 | 426700 |
| 2024-08-30 | 13.36 | $13.62 | 228520 |
| 2024-08-29 | 13.32 | $13.48 | 111820 |
| 2024-08-28 | 13.29 | $13.34 | 207400 |
| 2024-08-27 | 13.28 | $13.49 | 189800 |
| 2024-08-26 | 13.25 | $13.37 | 195348 |
| 2024-08-23 | 13.23 | $13.43 | 173000 |
| 2024-08-22 | 13.21 | $13.23 | 172908 |
| 2024-08-21 | 13.21 | $13.40 | 204018 |
| 2024-08-20 | 13.19 | $13.41 | 133900 |
| 2024-08-19 | 13.17 | $13.46 | 157779 |
| 2024-08-16 | 13.15 | $13.36 | 113400 |
| 2024-08-15 | 13.13 | $13.37 | 147500 |
| 2024-08-14 | 13.12 | $13.22 | 110800 |
| 2024-08-13 | 13.13 | $13.16 | 163848 |
| 2024-08-12 | 13.14 | $13.11 | 128100 |
| 2024-08-09 | 13.16 | $13.05 | 99800 |
| 2024-08-08 | 13.20 | $12.94 | 150426 |
| 2024-08-07 | 13.24 | $12.65 | 226500 |
| 2024-08-06 | 13.32 | $12.79 | 264900 |
| 2024-08-05 | 13.39 | $12.69 | 622600 |
| 2024-08-02 | 13.48 | $13.05 | 386504 |
| 2024-08-01 | 13.53 | $13.38 | 273600 |
| 2024-07-31 | 13.55 | $13.54 | 242300 |
| 2024-07-30 | 13.56 | $13.27 | 337202 |
| 2024-07-29 | 13.60 | $13.34 | 128430 |
| 2024-07-26 | 13.63 | $13.35 | 154537 |
| 2024-07-25 | 13.66 | $13.32 | 184921 |
| 2024-07-24 | 13.69 | $13.48 | 183800 |
| 2024-07-23 | 13.71 | $13.66 | 162713 |
| 2024-07-22 | 13.71 | $13.76 | 180000 |
| 2024-07-19 | 13.70 | $13.58 | 546900 |
| 2024-07-18 | 13.70 | $13.60 | 225303 |
| 2024-07-17 | 13.70 | $13.68 | 182100 |
| 2024-07-16 | 13.69 | $13.91 | 253500 |
| 2024-07-15 | 13.65 | $13.84 | 221917 |
| 2024-07-12 | 13.62 | $13.83 | 220800 |
| 2024-07-11 | 13.59 | $13.74 | 197300 |
| 2024-07-10 | 13.56 | $13.80 | 149900 |
| 2024-07-09 | 13.53 | $13.75 | 118500 |
| 2024-07-08 | 13.49 | $13.73 | 183100 |
| 2024-07-05 | 13.46 | $13.73 | 153200 |
| 2024-07-03 | 13.42 | $13.70 | 167649 |
| 2024-07-02 | 13.38 | $13.62 | 184700 |
| 2024-07-01 | 13.35 | $13.53 | 230800 |
| 2024-06-28 | 13.33 | $13.67 | 628532 |
| 2024-06-27 | 13.28 | $13.50 | 184845 |
| 2024-06-26 | 13.25 | $13.40 | 194104 |
| 2024-06-25 | 13.23 | $13.32 | 184544 |
| 2024-06-24 | 13.21 | $13.25 | 193208 |
| 2024-06-21 | 13.20 | $13.22 | 115200 |
| 2024-06-20 | 13.19 | $13.26 | 166800 |
| 2024-06-18 | 13.18 | $13.26 | 177200 |
| 2024-06-17 | 13.17 | $13.33 | 171118 |
| 2024-06-14 | 13.15 | $13.31 | 91100 |
| 2024-06-13 | 13.12 | $13.30 | 120900 |
| 2024-06-12 | 13.10 | $13.27 | 177326 |
| 2024-06-11 | 13.09 | $13.18 | 179505 |
| 2024-06-10 | 13.08 | $13.18 | 140417 |
| 2024-06-07 | 13.06 | $13.17 | 137709 |
| 2024-06-06 | 13.05 | $13.19 | 123200 |
| 2024-06-05 | 13.04 | $13.23 | 209500 |
| 2024-06-04 | 13.02 | $13.05 | 189337 |
| 2024-06-03 | 13.02 | $13.03 | 181700 |
| 2024-05-31 | 13.02 | $13.04 | 231817 |
| 2024-05-30 | 13.02 | $12.88 | 186232 |
| 2024-05-29 | 13.03 | $12.88 | 99216 |
| 2024-05-28 | 13.04 | $12.97 | 128000 |
| 2024-05-24 | 13.04 | $12.99 | 127044 |
| 2024-05-23 | 13.04 | $12.89 | 274200 |
| 2024-05-22 | 13.04 | $13.11 | 124111 |
| 2024-05-21 | 13.02 | $13.14 | 132300 |
| 2024-05-20 | 13.00 | $13.07 | 298322 |
| 2024-05-17 | 12.98 | $13.12 | 127728 |
| 2024-05-16 | 12.95 | $13.13 | 198100 |
| 2024-05-15 | 12.92 | $13.19 | 140800 |
| 2024-05-14 | 12.88 | $13.13 | 124624 |
| 2024-05-13 | 12.84 | $13.08 | 153408 |
| 2024-05-10 | 12.81 | $13.01 | 124800 |
| 2024-05-09 | 12.78 | $13.02 | 234400 |
| 2024-05-08 | 12.75 | $13.02 | 145928 |
| 2024-05-07 | 12.73 | $13.00 | 291700 |
| 2024-05-06 | 12.70 | $12.97 | 162400 |
| 2024-05-03 | 12.67 | $12.87 | 279026 |
| 2024-05-02 | 12.66 | $12.73 | 214600 |
| 2024-05-01 | 12.66 | $12.66 | 221900 |
| 2024-04-30 | 12.67 | $12.67 | 293434 |
| 2024-04-29 | 12.67 | $12.62 | 294835 |
| 2024-04-26 | 12.69 | $12.60 | 232547 |
| 2024-04-25 | 12.70 | $12.54 | 185835 |
| 2024-04-24 | 12.73 | $12.62 | 227000 |
| 2024-04-23 | 12.75 | $12.66 | 174600 |
| 2024-04-22 | 12.76 | $12.52 | 222300 |
| 2024-04-19 | 12.80 | $12.54 | 306004 |
| 2024-04-18 | 12.83 | $12.66 | 183831 |
| 2024-04-17 | 12.85 | $12.68 | 158311 |
| 2024-04-16 | 12.88 | $12.70 | 200218 |
| 2024-04-15 | 12.90 | $12.63 | 256858 |
| 2024-04-12 | 12.93 | $12.82 | 146400 |
| 2024-04-11 | 12.95 | $12.94 | 115800 |
| 2024-04-10 | 12.95 | $12.93 | 225148 |
| 2024-04-09 | 12.95 | $12.94 | 136500 |
| 2024-04-08 | 12.96 | $12.90 | 115100 |
| 2024-04-05 | 12.96 | $12.95 | 182314 |
| 2024-04-04 | 12.97 | $12.85 | 246500 |
| 2024-04-03 | 12.98 | $12.95 | 183502 |
| 2024-04-02 | 12.98 | $12.89 | 230000 |
| 2024-04-01 | 13.00 | $12.91 | 414600 |
| 2024-03-28 | 13.00 | $12.93 | 472015 |
| 2024-03-27 | 13.01 | $13.00 | 321000 |
| 2024-03-26 | 13.01 | $13.00 | 209610 |
| 2024-03-25 | 13.01 | $12.97 | 204100 |
| 2024-03-22 | 13.02 | $13.02 | 176200 |
| 2024-03-21 | 13.01 | $13.13 | 240603 |
| 2024-03-20 | 13.00 | $13.07 | 163423 |
| 2024-03-19 | 12.99 | $13.09 | 167246 |
| 2024-03-18 | 12.98 | $12.92 | 225700 |
| 2024-03-15 | 12.98 | $12.90 | 126438 |
| 2024-03-14 | 12.98 | $12.97 | 143300 |
| 2024-03-13 | 12.98 | $13.00 | 169822 |
| 2024-03-12 | 12.97 | $13.06 | 158882 |
| 2024-03-11 | 12.96 | $12.94 | 208500 |
| 2024-03-08 | 12.96 | $13.06 | 170677 |
| 2024-03-07 | 12.94 | $13.07 | 179805 |
| 2024-03-06 | 12.93 | $13.04 | 229648 |
| 2024-03-05 | 12.91 | $12.91 | 461409 |
| 2024-03-04 | 12.91 | $13.03 | 250924 |
| 2024-03-01 | 12.89 | $13.07 | 263659 |
| 2024-02-29 | 12.86 | $12.96 | 152500 |
| 2024-02-28 | 12.84 | $12.91 | 164112 |
| 2024-02-27 | 12.83 | $12.91 | 159142 |
| 2024-02-26 | 12.81 | $12.88 | 149301 |
| 2024-02-23 | 12.80 | $12.91 | 262963 |
| 2024-02-22 | 12.78 | $12.92 | 258100 |
| 2024-02-21 | 12.75 | $12.77 | 199632 |
| 2024-02-20 | 12.74 | $12.81 | 248700 |
| 2024-02-16 | 12.72 | $12.83 | 255700 |
| 2024-02-15 | 12.70 | $12.95 | 231200 |
| 2024-02-14 | 12.67 | $12.88 | 158315 |
| 2024-02-13 | 12.64 | $12.74 | 285600 |
| 2024-02-12 | 12.62 | $12.86 | 316726 |
| 2024-02-09 | 12.58 | $12.84 | 176300 |
| 2024-02-08 | 12.55 | $12.82 | 258600 |
| 2024-02-07 | 12.52 | $12.80 | 366300 |
| 2024-02-06 | 12.49 | $12.72 | 335800 |
| 2024-02-05 | 12.46 | $12.55 | 339100 |
| 2024-02-02 | 12.45 | $12.44 | 426839 |
| 2024-02-01 | 12.44 | $12.47 | 314600 |
| 2024-01-31 | 12.44 | $12.43 | 282720 |
| 2024-01-30 | 12.43 | $12.55 | 225700 |
| 2024-01-29 | 12.42 | $12.54 | 292936 |
| 2024-01-26 | 12.40 | $12.48 | 288816 |
| 2024-01-25 | 12.39 | $12.46 | 292927 |
| 2024-01-24 | 12.38 | $12.38 | 324600 |
| 2024-01-23 | 12.37 | $12.36 | 293600 |
| 2024-01-22 | 12.37 | $12.41 | 341700 |
| 2024-01-19 | 12.37 | $12.47 | 253414 |
| 2024-01-18 | 12.36 | $12.47 | 311300 |
| 2024-01-17 | 12.35 | $12.42 | 208026 |
| 2024-01-16 | 12.34 | $12.34 | 242838 |
| 2024-01-12 | 12.35 | $12.41 | 205123 |
| 2024-01-11 | 12.35 | $12.42 | 408449 |
| 2024-01-10 | 12.34 | $12.45 | 193849 |
| 2024-01-09 | 12.34 | $12.35 | 230100 |
| 2024-01-08 | 12.34 | $12.38 | 241200 |
| 2024-01-05 | 12.35 | $12.23 | 223600 |
| 2024-01-04 | 12.36 | $12.18 | 262500 |
| 2024-01-03 | 12.39 | $12.17 | 177218 |
| 2024-01-02 | 12.41 | $12.21 | 322500 |
| 2023-12-29 | 12.43 | $12.33 | 471600 |
| 2023-12-28 | 12.44 | $12.31 | 342400 |
| 2023-12-27 | 12.46 | $12.31 | 370805 |
| 2023-12-26 | 12.47 | $12.38 | 215630 |
| 2023-12-22 | 12.48 | $12.38 | 449700 |
| 2023-12-21 | 12.48 | $12.40 | 237325 |
| 2023-12-20 | 12.49 | $12.46 | 273917 |
| 2023-12-19 | 12.49 | $12.65 | 231610 |
| 2023-12-18 | 12.47 | $12.58 | 255031 |
| 2023-12-15 | 12.45 | $12.53 | 230300 |
| 2023-12-14 | 12.44 | $12.56 | 217814 |
| 2023-12-13 | 12.42 | $12.61 | 279000 |
| 2023-12-12 | 12.39 | $12.43 | 187202 |
| 2023-12-11 | 12.39 | $12.46 | 141612 |
| 2023-12-08 | 12.37 | $12.49 | 194200 |
| 2023-12-07 | 12.35 | $12.49 | 228100 |
| 2023-12-06 | 12.33 | $12.24 | 267500 |
| 2023-12-05 | 12.33 | $12.33 | 220800 |
| 2023-12-04 | 12.33 | $12.34 | 228884 |
| 2023-12-01 | 12.31 | $12.44 | 259124 |
| 2023-11-30 | 12.29 | $12.48 | 266428 |
| 2023-11-29 | 12.26 | $12.42 | 182800 |
| 2023-11-28 | 12.23 | $12.43 | 249627 |
| 2023-11-27 | 12.19 | $12.44 | 224539 |
| 2023-11-24 | 12.15 | $12.37 | 94025 |
| 2023-11-22 | 12.11 | $12.30 | 185600 |
| 2023-11-21 | 12.06 | $12.27 | 184600 |
| 2023-11-20 | 12.02 | $12.41 | 217400 |
| 2023-11-17 | 11.96 | $12.23 | 180400 |
| 2023-11-16 | 11.92 | $12.12 | 145300 |
| 2023-11-15 | 11.88 | $12.18 | 131600 |
| 2023-11-14 | 11.83 | $12.15 | 256900 |
| 2023-11-13 | 11.79 | $12.07 | 257400 |
| 2023-11-10 | 11.75 | $12.15 | 175700 |
| 2023-11-09 | 11.71 | $11.91 | 193300 |
| 2023-11-08 | 11.69 | $12.06 | 123400 |
| 2023-11-07 | 11.65 | $12.06 | 204914 |
| 2023-11-06 | 11.62 | $12.06 | 306700 |
| 2023-11-03 | 11.58 | $12.05 | 264607 |
| 2023-11-02 | 11.54 | $11.98 | 286615 |
| 2023-11-01 | 11.52 | $11.55 | 218876 |
| 2023-10-31 | 11.53 | $11.28 | 243100 |
| 2023-10-30 | 11.57 | $11.18 | 358532 |
| 2023-10-27 | 11.63 | $11.09 | 235500 |
| 2023-10-26 | 11.69 | $11.11 | 437702 |
| 2023-10-25 | 11.76 | $11.31 | 261215 |
| 2023-10-24 | 11.82 | $11.55 | 219243 |
| 2023-10-23 | 11.85 | $11.47 | 281625 |
| 2023-10-20 | 11.89 | $11.52 | 260507 |
| 2023-10-19 | 11.93 | $11.75 | 206400 |
| 2023-10-18 | 11.95 | $11.81 | 158600 |
| 2023-10-17 | 11.97 | $11.96 | 252200 |
| 2023-10-16 | 11.98 | $11.97 | 197600 |
| 2023-10-13 | 11.99 | $11.98 | 209703 |
| 2023-10-12 | 12.00 | $12.00 | 139800 |
| 2023-10-11 | 12.01 | $12.00 | 274827 |
| 2023-10-10 | 12.02 | $12.03 | 240800 |
| 2023-10-09 | 12.03 | $12.04 | 176206 |
| 2023-10-06 | 12.05 | $11.95 | 326300 |
| 2023-10-05 | 12.07 | $11.89 | 159500 |
| 2023-10-04 | 12.11 | $11.89 | 236500 |
| 2023-10-03 | 12.14 | $11.82 | 315300 |
| 2023-10-02 | 12.19 | $12.02 | 352800 |
| 2023-09-29 | 12.23 | $11.97 | 539900 |
| 2023-09-28 | 12.27 | $11.93 | 272200 |
| 2023-09-27 | 12.32 | $11.89 | 256500 |
| 2023-09-26 | 12.38 | $11.90 | 371500 |
| 2023-09-25 | 12.43 | $12.16 | 163705 |
| 2023-09-22 | 12.47 | $12.17 | 263092 |
| 2023-09-21 | 12.51 | $12.16 | 202839 |
| 2023-09-20 | 12.55 | $12.41 | 196100 |
| 2023-09-19 | 12.56 | $12.49 | 191300 |
| 2023-09-18 | 12.57 | $12.39 | 184700 |
| 2023-09-15 | 12.59 | $12.40 | 244027 |
| 2023-09-14 | 12.62 | $12.53 | 217420 |
| 2023-09-13 | 12.63 | $12.52 | 213533 |
| 2023-09-12 | 12.64 | $12.54 | 164907 |
| 2023-09-11 | 12.66 | $12.64 | 139700 |
| 2023-09-08 | 12.67 | $12.63 | 139540 |
| 2023-09-07 | 12.68 | $12.61 | 178614 |
| 2023-09-06 | 12.70 | $12.66 | 220946 |
| 2023-09-05 | 12.71 | $12.75 | 193119 |
| 2023-09-01 | 12.71 | $12.78 | 157200 |
| 2023-08-31 | 12.72 | $12.72 | 270901 |
| 2023-08-30 | 12.73 | $12.70 | 109200 |
| 2023-08-29 | 12.74 | $12.61 | 148814 |
| 2023-08-28 | 12.77 | $12.49 | 184800 |
| 2023-08-25 | 12.81 | $12.43 | 377903 |
| 2023-08-24 | 12.86 | $12.50 | 138069 |
| 2023-08-23 | 12.91 | $12.68 | 223000 |
| 2023-08-22 | 12.94 | $12.63 | 238325 |
| 2023-08-21 | 12.99 | $12.77 | 201600 |
| 2023-08-18 | 13.01 | $12.72 | 211200 |
| 2023-08-17 | 13.05 | $12.76 | 168600 |
| 2023-08-16 | 13.08 | $12.94 | 268009 |
| 2023-08-15 | 13.10 | $13.01 | 114742 |
| 2023-08-14 | 13.11 | $13.10 | 124700 |
| 2023-08-11 | 13.12 | $13.10 | 117500 |
| 2023-08-10 | 13.13 | $13.10 | 127800 |
| 2023-08-09 | 13.13 | $13.05 | 206700 |
| 2023-08-08 | 13.15 | $13.07 | 121500 |
| 2023-08-07 | 13.16 | $13.09 | 228500 |
| 2023-08-04 | 13.16 | $12.98 | 267700 |
| 2023-08-03 | 13.18 | $13.04 | 199100 |
| 2023-08-02 | 13.19 | $13.11 | 198802 |
| 2023-08-01 | 13.20 | $13.25 | 173105 |
| 2023-07-31 | 13.19 | $13.25 | 334848 |
| 2023-07-28 | 13.17 | $13.27 | 221000 |
| 2023-07-27 | 13.15 | $13.09 | 211800 |
| 2023-07-26 | 13.15 | $13.15 | 147047 |
| 2023-07-25 | 13.13 | $13.16 | 162300 |
| 2023-07-24 | 13.11 | $13.17 | 166495 |
| 2023-07-21 | 13.09 | $13.08 | 179100 |
| 2023-07-20 | 13.07 | $13.25 | 166400 |
| 2023-07-19 | 13.04 | $13.35 | 255530 |
| 2023-07-18 | 12.99 | $13.33 | 207134 |
| 2023-07-17 | 12.94 | $13.30 | 229811 |
| 2023-07-14 | 12.88 | $13.24 | 380600 |
| 2023-07-13 | 12.84 | $13.26 | 198900 |
| 2023-07-12 | 12.78 | $13.19 | 270200 |
| 2023-07-11 | 12.73 | $13.05 | 167700 |
| 2023-07-10 | 12.70 | $13.00 | 192400 |
| 2023-07-07 | 12.66 | $12.88 | 251900 |
| 2023-07-06 | 12.63 | $12.81 | 204527 |
| 2023-07-05 | 12.61 | $12.89 | 274600 |
| 2023-07-03 | 12.58 | $12.74 | 234904 |
| 2023-06-30 | 12.56 | $12.78 | 639038 |
| 2023-06-29 | 12.53 | $12.51 | 299802 |
| 2023-06-28 | 12.53 | $12.51 | 315617 |
| 2023-06-27 | 12.52 | $12.49 | 188629 |
| 2023-06-26 | 12.52 | $12.35 | 285745 |
| 2023-06-23 | 12.53 | $12.47 | 297700 |
| 2023-06-22 | 12.53 | $12.62 | 224502 |
| 2023-06-21 | 12.51 | $12.55 | 223200 |
| 2023-06-20 | 12.49 | $12.67 | 335600 |
| 2023-06-16 | 12.46 | $12.65 | 233947 |
| 2023-06-15 | 12.44 | $12.72 | 228700 |
| 2023-06-14 | 12.40 | $12.56 | 265000 |
| 2023-06-13 | 12.38 | $12.61 | 248800 |
| 2023-06-12 | 12.35 | $12.53 | 448148 |
| 2023-06-09 | 12.33 | $12.52 | 204480 |
| 2023-06-08 | 12.30 | $12.42 | 455600 |
| 2023-06-07 | 12.29 | $12.47 | 339700 |
| 2023-06-06 | 12.27 | $12.43 | 338407 |
| 2023-06-05 | 12.25 | $12.38 | 438111 |
| 2023-06-02 | 12.24 | $12.30 | 344679 |
| 2023-06-01 | 12.23 | $12.26 | 543227 |
| 2023-05-31 | 12.22 | $12.22 | 281700 |
| 2023-05-30 | 12.22 | $12.21 | 237700 |
| 2023-05-26 | 12.22 | $12.22 | 291329 |
| 2023-05-25 | 12.22 | $12.23 | 185612 |
| 2023-05-24 | 12.22 | $12.08 | 233100 |
| 2023-05-23 | 12.23 | $12.16 | 265000 |
| 2023-05-22 | 12.24 | $12.26 | 274300 |
| 2023-05-19 | 12.24 | $12.28 | 299800 |
| 2023-05-18 | 12.23 | $12.39 | 255716 |
| 2023-05-17 | 12.22 | $12.35 | 280512 |
| 2023-05-16 | 12.21 | $12.23 | 221500 |
| 2023-05-15 | 12.22 | $12.27 | 294106 |
| 2023-05-12 | 12.22 | $12.23 | 361900 |
| 2023-05-11 | 12.24 | $12.10 | 403900 |
| 2023-05-10 | 12.26 | $12.14 | 298000 |
| 2023-05-09 | 12.29 | $12.18 | 188300 |
| 2023-05-08 | 12.31 | $12.25 | 178629 |
| 2023-05-05 | 12.33 | $12.24 | 282445 |
| 2023-05-04 | 12.35 | $12.07 | 266512 |
| 2023-05-03 | 12.39 | $12.06 | 268241 |
| 2023-05-02 | 12.43 | $12.17 | 302800 |
| 2023-05-01 | 12.46 | $12.34 | 268300 |
| 2023-04-28 | 12.48 | $12.35 | 241313 |
| 2023-04-27 | 12.50 | $12.28 | 234800 |
| 2023-04-26 | 12.52 | $12.10 | 343712 |
| 2023-04-25 | 12.57 | $12.11 | 1.7M |
| 2023-04-24 | 12.61 | $12.46 | 251300 |
| 2023-04-21 | 12.63 | $12.48 | 368934 |
| 2023-04-20 | 12.64 | $12.63 | 202302 |
| 2023-04-19 | 12.64 | $12.71 | 363400 |
| 2023-04-18 | 12.63 | $12.80 | 443034 |
| 2023-04-17 | 12.61 | $12.79 | 129200 |
| 2023-04-14 | 12.59 | $12.78 | 144521 |
| 2023-04-13 | 12.57 | $12.79 | 156024 |
| 2023-04-12 | 12.55 | $12.64 | 261700 |
| 2023-04-11 | 12.54 | $12.55 | 168400 |
| 2023-04-10 | 12.54 | $12.51 | 225900 |
| 2023-04-06 | 12.55 | $12.44 | 205600 |
| 2023-04-05 | 12.56 | $12.41 | 195307 |
| 2023-04-04 | 12.58 | $12.47 | 214400 |
| 2023-04-03 | 12.60 | $12.54 | 279942 |
| 2023-03-31 | 12.61 | $12.63 | 410000 |
| 2023-03-30 | 12.62 | $12.60 | 147071 |
| 2023-03-29 | 12.63 | $12.57 | 164000 |
| 2023-03-28 | 12.64 | $12.49 | 115600 |
| 2023-03-27 | 12.67 | $12.58 | 165300 |
| 2023-03-24 | 12.69 | $12.58 | 139300 |
| 2023-03-23 | 12.71 | $12.59 | 126200 |
| 2023-03-22 | 12.73 | $12.55 | 163200 |
| 2023-03-21 | 12.76 | $12.73 | 144149 |
| 2023-03-20 | 12.77 | $12.69 | 141009 |
| 2023-03-17 | 12.79 | $12.65 | 136300 |
| 2023-03-16 | 12.81 | $12.72 | 158500 |
| 2023-03-15 | 12.83 | $12.52 | 154051 |
| 2023-03-14 | 12.87 | $12.62 | 182400 |
| 2023-03-13 | 12.91 | $12.47 | 194003 |
| 2023-03-10 | 12.97 | $12.53 | 267900 |
| 2023-03-09 | 13.02 | $12.71 | 280318 |
| 2023-03-08 | 13.06 | $13.01 | 138400 |
| 2023-03-07 | 13.07 | $12.96 | 130403 |
| 2023-03-06 | 13.08 | $13.14 | 167424 |
| 2023-03-03 | 13.08 | $13.16 | 137700 |
| 2023-03-02 | 13.08 | $13.10 | 149200 |
| 2023-03-01 | 13.08 | $12.99 | 264700 |
| 2023-02-28 | 13.10 | $12.98 | 166327 |
| 2023-02-27 | 13.11 | $12.92 | 165200 |
| 2023-02-24 | 13.13 | $12.80 | 246840 |
| 2023-02-23 | 13.16 | $12.97 | 177600 |
| 2023-02-22 | 13.18 | $12.92 | 171885 |
| 2023-02-21 | 13.20 | $12.97 | 199725 |
| 2023-02-17 | 13.21 | $13.28 | 127631 |
| 2023-02-16 | 13.20 | $13.27 | 195130 |
| 2023-02-15 | 13.18 | $13.40 | 268100 |
| 2023-02-14 | 13.14 | $13.37 | 233740 |
| 2023-02-13 | 13.10 | $13.33 | 224200 |
| 2023-02-10 | 13.06 | $13.14 | 169749 |
| 2023-02-09 | 13.04 | $13.14 | 192930 |
| 2023-02-08 | 13.01 | $13.17 | 120700 |
| 2023-02-07 | 12.98 | $13.25 | 212400 |
| 2023-02-06 | 12.94 | $13.15 | 245400 |
| 2023-02-03 | 12.90 | $13.12 | 271704 |
| 2023-02-02 | 12.86 | $13.40 | 365300 |
| 2023-02-01 | 12.78 | $13.31 | 338742 |
| 2023-01-31 | 12.71 | $13.06 | 276188 |
| 2023-01-30 | 12.66 | $12.88 | 227721 |
| 2023-01-27 | 12.62 | $12.93 | 251250 |
| 2023-01-26 | 12.58 | $12.84 | 168131 |
| 2023-01-25 | 12.53 | $12.72 | 219800 |
| 2023-01-24 | 12.50 | $12.80 | 243734 |
| 2023-01-23 | 12.46 | $12.81 | 465532 |
| 2023-01-20 | 12.41 | $12.67 | 221355 |
| 2023-01-19 | 12.38 | $12.53 | 268000 |
| 2023-01-18 | 12.36 | $12.54 | 270827 |
| 2023-01-17 | 12.34 | $12.57 | 349365 |
| 2023-01-13 | 12.32 | $12.59 | 205329 |
| 2023-01-12 | 12.29 | $12.56 | 465900 |
| 2023-01-11 | 12.27 | $12.55 | 274700 |
| 2023-01-10 | 12.25 | $12.40 | 190500 |
| 2023-01-09 | 12.25 | $12.29 | 261932 |
| 2023-01-06 | 12.26 | $12.15 | 546111 |
| 2023-01-05 | 12.28 | $12.09 | 262600 |
| 2023-01-04 | 12.32 | $12.25 | 182839 |
| 2023-01-03 | 12.34 | $12.16 | 302217 |
| 2022-12-30 | 12.38 | $12.28 | 572662 |
| 2022-12-29 | 12.41 | $12.03 | 619313 |
| 2022-12-28 | 12.47 | $11.88 | 342125 |
| 2022-12-27 | 12.55 | $12.00 | 618100 |
| 2022-12-23 | 12.63 | $12.32 | 291413 |
| 2022-12-22 | 12.67 | $12.37 | 303813 |
| 2022-12-21 | 12.72 | $12.50 | 280230 |
| 2022-12-20 | 12.76 | $12.40 | 312100 |
| 2022-12-19 | 12.81 | $12.46 | 334200 |
| 2022-12-16 | 12.87 | $12.50 | 314200 |
| 2022-12-15 | 12.92 | $12.66 | 250343 |
| 2022-12-14 | 12.97 | $12.80 | 302800 |
| 2022-12-13 | 13.00 | $12.71 | 350223 |
| 2022-12-12 | 13.05 | $12.70 | 185945 |
| 2022-12-09 | 13.10 | $12.57 | 465711 |
| 2022-12-08 | 13.17 | $12.86 | 246800 |
| 2022-12-07 | 13.21 | $12.92 | 256800 |
| 2022-12-06 | 13.25 | $12.86 | 312037 |
| 2022-12-05 | 13.29 | $12.98 | 297810 |
| 2022-12-02 | 13.33 | $13.19 | 183919 |
| 2022-12-01 | 13.35 | $13.29 | 257734 |
| 2022-11-30 | 13.36 | $13.41 | 357314 |
| 2022-11-29 | 13.37 | $13.13 | 220913 |
| 2022-11-28 | 13.40 | $13.03 | 240500 |
| 2022-11-25 | 13.46 | $13.14 | 135500 |
| 2022-11-23 | 13.50 | $13.24 | 345217 |
| 2022-11-22 | 13.54 | $13.45 | 173800 |
| 2022-11-21 | 13.56 | $13.46 | 190344 |
| 2022-11-18 | 13.58 | $13.52 | 203700 |
| 2022-11-17 | 13.60 | $13.56 | 169700 |
| 2022-11-16 | 13.61 | $13.54 | 187014 |
| 2022-11-15 | 13.62 | $13.56 | 146800 |
| 2022-11-14 | 13.63 | $13.43 | 227924 |
| 2022-11-11 | 13.66 | $13.64 | 253431 |
| 2022-11-10 | 13.66 | $13.66 | 212949 |
| 2022-11-09 | 13.65 | $13.08 | 111664 |
| 2022-11-08 | 13.71 | $13.30 | 287600 |
| 2022-11-07 | 13.74 | $13.27 | 375705 |
| 2022-11-04 | 13.78 | $13.32 | 724800 |
| 2022-11-03 | 13.80 | $13.78 | 278336 |
| 2022-11-02 | 13.79 | $13.90 | 345400 |
| 2022-11-01 | 13.76 | $14.40 | 240500 |
| 2022-10-31 | 13.68 | $14.26 | 194600 |
| 2022-10-28 | 13.62 | $14.21 | 181400 |
| 2022-10-27 | 13.55 | $13.90 | 164712 |
| 2022-10-26 | 13.51 | $13.74 | 255700 |
| 2022-10-25 | 13.48 | $13.89 | 167304 |
| 2022-10-24 | 13.43 | $13.55 | 298000 |
| 2022-10-21 | 13.41 | $13.55 | 190603 |
| 2022-10-20 | 13.40 | $13.45 | 173937 |
| 2022-10-19 | 13.40 | $13.40 | 242600 |
| 2022-10-18 | 13.41 | $13.74 | 173100 |
| 2022-10-17 | 13.39 | $13.42 | 187040 |
| 2022-10-14 | 13.41 | $13.06 | 251306 |
| 2022-10-13 | 13.47 | $13.56 | 332800 |
| 2022-10-12 | 13.49 | $13.35 | 301800 |
| 2022-10-11 | 13.53 | $13.19 | 240900 |
| 2022-10-10 | 13.60 | $13.07 | 236700 |
| 2022-10-07 | 13.70 | $13.02 | 300345 |
| 2022-10-06 | 13.80 | $13.54 | 279817 |
| 2022-10-05 | 13.87 | $13.85 | 181632 |
| 2022-10-04 | 13.91 | $14.03 | 229200 |
| 2022-10-03 | 13.93 | $13.52 | 326200 |
| 2022-09-30 | 14.01 | $13.15 | 387717 |
| 2022-09-29 | 14.14 | $12.98 | 467007 |
| 2022-09-28 | 14.28 | $13.27 | 695925 |
| 2022-09-27 | 14.41 | $13.17 | 703300 |
| 2022-09-26 | 14.55 | $13.56 | 408000 |
| 2022-09-23 | 14.66 | $13.85 | 502500 |
| 2022-09-22 | 14.76 | $14.14 | 343900 |
| 2022-09-21 | 14.82 | $14.48 | 285100 |
| 2022-09-20 | 14.86 | $14.68 | 171600 |
| 2022-09-19 | 14.89 | $14.75 | 219700 |
| 2022-09-16 | 14.90 | $14.63 | 410032 |
| 2022-09-15 | 14.94 | $14.85 | 215639 |
| 2022-09-14 | 14.95 | $15.10 | 222449 |
| 2022-09-13 | 14.94 | $14.93 | 338604 |
| 2022-09-12 | 14.95 | $15.32 | 274033 |
| 2022-09-09 | 14.93 | $15.12 | 177700 |
| 2022-09-08 | 14.92 | $15.00 | 216025 |
| 2022-09-07 | 14.93 | $14.91 | 227800 |
| 2022-09-06 | 14.96 | $14.62 | 234600 |
| 2022-09-02 | 15.01 | $14.54 | 158155 |
| 2022-09-01 | 15.07 | $14.60 | 416442 |
| 2022-08-31 | 15.13 | $14.78 | 354720 |
| 2022-08-30 | 15.18 | $14.75 | 271900 |
| 2022-08-29 | 15.23 | $14.97 | 354000 |
| 2022-08-26 | 15.27 | $14.91 | 212700 |
| 2022-08-25 | 15.30 | $15.19 | 174800 |
| 2022-08-24 | 15.32 | $15.14 | 150302 |
| 2022-08-23 | 15.33 | $15.00 | 244544 |
| 2022-08-22 | 15.36 | $15.10 | 219104 |
| 2022-08-19 | 15.37 | $15.17 | 242700 |
| 2022-08-18 | 15.38 | $15.35 | 170649 |
| 2022-08-17 | 15.37 | $15.37 | 235538 |
| 2022-08-16 | 15.35 | $15.47 | 311000 |
| 2022-08-15 | 15.32 | $15.56 | 343600 |
| 2022-08-12 | 15.28 | $15.70 | 258419 |
| 2022-08-11 | 15.22 | $15.57 | 213840 |
| 2022-08-10 | 15.17 | $15.64 | 237609 |
| 2022-08-09 | 15.10 | $15.27 | 177248 |
| 2022-08-08 | 15.07 | $15.24 | 188800 |
| 2022-08-05 | 15.03 | $15.27 | 402712 |
| 2022-08-04 | 14.98 | $15.41 | 303100 |
| 2022-08-03 | 14.91 | $15.54 | 351800 |
| 2022-08-02 | 14.83 | $15.21 | 264405 |
| 2022-08-01 | 14.77 | $15.05 | 209700 |
| 2022-07-29 | 14.71 | $15.08 | 319541 |
| 2022-07-28 | 14.65 | $15.03 | 248000 |
| 2022-07-27 | 14.59 | $15.05 | 245700 |
| 2022-07-26 | 14.51 | $14.71 | 432000 |
| 2022-07-25 | 14.47 | $14.67 | 145237 |
| 2022-07-22 | 14.42 | $14.64 | 266319 |
| 2022-07-21 | 14.37 | $14.80 | 456110 |
| 2022-07-20 | 14.30 | $15.01 | 257111 |
| 2022-07-19 | 14.20 | $14.96 | 219680 |
| 2022-07-18 | 14.09 | $14.61 | 343600 |
| 2022-07-15 | 14.02 | $14.61 | 245500 |
| 2022-07-14 | 13.93 | $14.33 | 216800 |
| 2022-07-13 | 13.87 | $14.45 | 256700 |
| 2022-07-12 | 13.79 | $14.30 | 379437 |
| 2022-07-11 | 13.73 | $14.05 | 192400 |
| 2022-07-08 | 13.69 | $14.05 | 159741 |
| 2022-07-07 | 13.65 | $14.14 | 220400 |
| 2022-07-06 | 13.61 | $13.94 | 233859 |
| 2022-07-05 | 13.59 | $13.77 | 228800 |
| 2022-07-01 | 13.58 | $13.69 | 238405 |
| 2022-06-30 | 13.59 | $13.51 | 311500 |
| 2022-06-29 | 13.62 | $13.59 | 232938 |
| 2022-06-28 | 13.64 | $13.62 | 190800 |
| 2022-06-27 | 13.66 | $13.76 | 258600 |
| 2022-06-24 | 13.68 | $13.76 | 223900 |
| 2022-06-23 | 13.69 | $13.48 | 270916 |
| 2022-06-22 | 13.72 | $13.20 | 309700 |
| 2022-06-21 | 13.79 | $13.40 | 246300 |
| 2022-06-17 | 13.84 | $13.13 | 214330 |
| 2022-06-16 | 13.92 | $13.05 | 351626 |
| 2022-06-15 | 14.01 | $13.59 | 317100 |
| 2022-06-14 | 14.05 | $13.32 | 334500 |
| 2022-06-13 | 14.12 | $13.45 | 367800 |
| 2022-06-10 | 14.18 | $14.00 | 269100 |
| 2022-06-09 | 14.18 | $14.28 | 205545 |
| 2022-06-08 | 14.16 | $14.48 | 137434 |
| 2022-06-07 | 14.11 | $14.51 | 137539 |
| 2022-06-06 | 14.06 | $14.44 | 306000 |
| 2022-06-03 | 14.02 | $14.19 | 293405 |
| 2022-06-02 | 14.00 | $14.50 | 202045 |
| 2022-06-01 | 13.96 | $14.21 | 384300 |
| 2022-05-31 | 13.94 | $14.33 | 236000 |
| 2022-05-27 | 13.92 | $14.34 | 178906 |
| 2022-05-26 | 13.89 | $13.98 | 167313 |
| 2022-05-25 | 13.91 | $13.64 | 332900 |
| 2022-05-24 | 13.95 | $13.61 | 315905 |
| 2022-05-23 | 14.01 | $13.80 | 392300 |
| 2022-05-20 | 14.05 | $13.67 | 407634 |
| 2022-05-19 | 14.12 | $13.67 | 298000 |
| 2022-05-18 | 14.18 | $13.78 | 329200 |
| 2022-05-17 | 14.25 | $14.17 | 293400 |
| 2022-05-16 | 14.28 | $13.92 | 361144 |
| 2022-05-13 | 14.34 | $13.90 | 425300 |
| 2022-05-12 | 14.41 | $13.56 | 602000 |
| 2022-05-11 | 14.52 | $13.77 | 473300 |
| 2022-05-10 | 14.62 | $14.02 | 550646 |
| 2022-05-09 | 14.70 | $14.02 | 534828 |
| 2022-05-06 | 14.78 | $14.53 | 324200 |
| 2022-05-05 | 14.82 | $14.63 | 298233 |
| 2022-05-04 | 14.85 | $15.09 | 211918 |
| 2022-05-03 | 14.84 | $14.67 | 245637 |
| 2022-05-02 | 14.88 | $14.52 | 371203 |
| 2022-04-29 | 14.94 | $14.54 | 330800 |
| 2022-04-28 | 15.00 | $14.85 | 320000 |
| 2022-04-27 | 15.03 | $14.51 | 388844 |
| 2022-04-26 | 15.11 | $14.44 | 303710 |
| 2022-04-25 | 15.19 | $14.85 | 275734 |
| 2022-04-22 | 15.24 | $14.82 | 362448 |
| 2022-04-21 | 15.30 | $15.02 | 291509 |
| 2022-04-20 | 15.35 | $15.26 | 282800 |
| 2022-04-19 | 15.37 | $15.33 | 251125 |
| 2022-04-18 | 15.39 | $15.11 | 233346 |
| 2022-04-14 | 15.44 | $15.09 | 240400 |
| 2022-04-13 | 15.49 | $15.23 | 306933 |
| 2022-04-12 | 15.52 | $15.10 | 329100 |
| 2022-04-11 | 15.57 | $15.10 | 255330 |
| 2022-04-08 | 15.62 | $15.35 | 217834 |
| 2022-04-07 | 15.65 | $15.39 | 239908 |
| 2022-04-06 | 15.67 | $15.29 | 317200 |
| 2022-04-05 | 15.70 | $15.51 | 421600 |
| 2022-04-04 | 15.71 | $15.77 | 310700 |
| 2022-04-01 | 15.68 | $15.75 | 220704 |
| 2022-03-31 | 15.66 | $15.62 | 491311 |
| 2022-03-30 | 15.65 | $15.78 | 259823 |
| 2022-03-29 | 15.63 | $15.86 | 243400 |
| 2022-03-28 | 15.59 | $15.78 | 179319 |
| 2022-03-25 | 15.56 | $15.72 | 198500 |
| 2022-03-24 | 15.54 | $15.78 | 461600 |
| 2022-03-23 | 15.50 | $15.75 | 191700 |
| 2022-03-22 | 15.47 | $15.98 | 381600 |
| 2022-03-21 | 15.40 | $15.87 | 196100 |
| 2022-03-18 | 15.35 | $15.90 | 365600 |
| 2022-03-17 | 15.29 | $15.80 | 419249 |
| 2022-03-16 | 15.24 | $15.40 | 386241 |
| 2022-03-15 | 15.23 | $15.16 | 362305 |
| 2022-03-14 | 15.24 | $14.94 | 282800 |
| 2022-03-11 | 15.27 | $15.14 | 248113 |
| 2022-03-10 | 15.29 | $15.26 | 207842 |
| 2022-03-09 | 15.31 | $15.29 | 252804 |
| 2022-03-08 | 15.32 | $14.97 | 371400 |
| 2022-03-07 | 15.36 | $15.00 | 314200 |
| 2022-03-04 | 15.41 | $15.44 | 224000 |
| 2022-03-03 | 15.41 | $15.53 | 293100 |
| 2022-03-02 | 15.41 | $15.69 | 299435 |
| 2022-03-01 | 15.39 | $15.42 | 420746 |
| 2022-02-28 | 15.40 | $15.42 | 346635 |
| 2022-02-25 | 15.40 | $15.36 | 528800 |
| 2022-02-24 | 15.41 | $15.11 | 702236 |
| 2022-02-23 | 15.45 | $14.79 | 409100 |
| 2022-02-22 | 15.51 | $14.96 | 357000 |
| 2022-02-18 | 15.56 | $15.21 | 292500 |
| 2022-02-17 | 15.58 | $15.33 | 286800 |
| 2022-02-16 | 15.60 | $15.91 | 302128 |
| 2022-02-15 | 15.56 | $15.60 | 260040 |
| 2022-02-14 | 15.55 | $15.33 | 459705 |
| 2022-02-11 | 15.58 | $15.49 | 434220 |
| 2022-02-10 | 15.59 | $15.90 | 323043 |
| 2022-02-09 | 15.57 | $16.14 | 522800 |
| 2022-02-08 | 15.52 | $15.69 | 397100 |
| 2022-02-07 | 15.52 | $15.58 | 283238 |
| 2022-02-04 | 15.54 | $15.55 | 475000 |
| 2022-02-03 | 15.56 | $15.56 | 373700 |
| 2022-02-02 | 15.59 | $15.92 | 571900 |
| 2022-02-01 | 15.59 | $15.68 | 400339 |
| 2022-01-31 | 15.61 | $15.54 | 420100 |
| 2022-01-28 | 15.65 | $15.20 | 428300 |
| 2022-01-27 | 15.73 | $14.85 | 409737 |
| 2022-01-26 | 15.86 | $14.90 | 561448 |
| 2022-01-25 | 15.99 | $14.77 | 982030 |
| 2022-01-24 | 16.14 | $14.95 | 1.9M |
| 2022-01-21 | 16.28 | $15.43 | 790712 |
| 2022-01-20 | 16.38 | $15.86 | 450224 |
| 2022-01-19 | 16.45 | $16.05 | 421048 |
| 2022-01-18 | 16.49 | $16.13 | 433446 |
| 2022-01-14 | 16.53 | $16.36 | 545538 |
| 2022-01-13 | 16.55 | $16.40 | 342012 |
| 2022-01-12 | 16.57 | $16.62 | 282600 |
| 2022-01-11 | 16.56 | $16.52 | 293900 |
| 2022-01-10 | 16.57 | $16.37 | 604829 |
| 2022-01-07 | 16.58 | $16.38 | 246800 |
| 2022-01-06 | 16.60 | $16.41 | 278327 |
| 2022-01-05 | 16.62 | $16.40 | 309000 |
| 2022-01-04 | 16.63 | $16.67 | 448811 |
| 2022-01-03 | 16.62 | $16.80 | 340734 |
| 2021-12-31 | 16.59 | $16.74 | 203243 |
| 2021-12-30 | 16.57 | $16.76 | 220408 |
| 2021-12-29 | 16.53 | $16.78 | 274700 |
| 2021-12-28 | 16.50 | $16.69 | 244949 |
| 2021-12-27 | 16.47 | $16.82 | 169631 |
| 2021-12-23 | 16.43 | $16.60 | 224800 |
| 2021-12-22 | 16.40 | $16.54 | 228315 |
| 2021-12-21 | 16.39 | $16.52 | 332559 |
| 2021-12-20 | 16.37 | $16.28 | 302000 |
| 2021-12-17 | 16.38 | $16.42 | 260100 |
| 2021-12-16 | 16.37 | $16.51 | 337710 |
| 2021-12-15 | 16.36 | $16.58 | 232624 |
| 2021-12-14 | 16.35 | $16.33 | 228735 |
| 2021-12-13 | 16.36 | $16.46 | 272900 |
| 2021-12-10 | 16.35 | $16.42 | 331500 |
| 2021-12-09 | 16.35 | $16.44 | 276634 |
| 2021-12-08 | 16.35 | $16.54 | 321334 |
| 2021-12-07 | 16.35 | $16.46 | 324100 |
| 2021-12-06 | 16.35 | $16.07 | 340143 |
| 2021-12-03 | 16.39 | $16.04 | 345439 |
| 2021-12-02 | 16.43 | $16.15 | 356800 |
| 2021-12-01 | 16.47 | $16.14 | 472500 |
| 2021-11-30 | 16.51 | $16.18 | 376200 |
| 2021-11-29 | 16.55 | $16.38 | 363000 |
| 2021-11-26 | 16.57 | $16.14 | 314332 |
| 2021-11-24 | 16.62 | $16.45 | 269300 |
| 2021-11-23 | 16.63 | $16.44 | 296537 |
| 2021-11-22 | 16.65 | $16.56 | 219800 |
| 2021-11-19 | 16.66 | $16.68 | 233200 |
| 2021-11-18 | 16.65 | $16.77 | 236010 |
| 2021-11-17 | 16.64 | $16.71 | 166700 |
| 2021-11-16 | 16.63 | $16.71 | 320241 |
| 2021-11-15 | 16.62 | $16.65 | 217700 |
| 2021-11-12 | 16.62 | $16.67 | 202100 |
| 2021-11-11 | 16.61 | $16.61 | 243321 |
| 2021-11-10 | 16.61 | $16.53 | 235215 |
| 2021-11-09 | 16.62 | $16.64 | 274232 |
| 2021-11-08 | 16.62 | $16.66 | 223503 |
| 2021-11-05 | 16.61 | $16.67 | 388500 |
| 2021-11-04 | 16.60 | $16.69 | 260247 |
| 2021-11-03 | 16.58 | $16.67 | 197412 |
| 2021-11-02 | 16.56 | $16.67 | 208029 |
| 2021-11-01 | 16.54 | $16.58 | 189213 |
| 2021-10-29 | 16.53 | $16.56 | 221940 |
| 2021-10-28 | 16.52 | $16.59 | 248400 |
| 2021-10-27 | 16.50 | $16.47 | 270622 |
| 2021-10-26 | 16.49 | $16.55 | 280100 |
| 2021-10-25 | 16.47 | $16.52 | 224717 |
| 2021-10-22 | 16.45 | $16.51 | 343002 |
| 2021-10-21 | 16.43 | $16.59 | 293800 |
| 2021-10-20 | 16.40 | $16.79 | 248600 |
| 2021-10-19 | 16.35 | $16.77 | 288200 |
| 2021-10-18 | 16.30 | $16.69 | 287660 |
| 2021-10-15 | 16.26 | $16.61 | 379400 |
| 2021-10-14 | 16.22 | $16.54 | 411500 |
| 2021-10-13 | 16.19 | $16.34 | 296500 |
| 2021-10-12 | 16.18 | $16.23 | 176000 |
| 2021-10-11 | 16.18 | $16.26 | 189000 |
| 2021-10-08 | 16.18 | $16.30 | 178400 |
| 2021-10-07 | 16.17 | $16.27 | 258525 |
| 2021-10-06 | 16.17 | $16.14 | 215043 |
| 2021-10-05 | 16.18 | $16.08 | 260436 |
| 2021-10-04 | 16.20 | $15.94 | 297514 |
| 2021-10-01 | 16.24 | $16.08 | 356447 |
| 2021-09-30 | 16.27 | $15.99 | 570138 |
| 2021-09-29 | 16.30 | $16.03 | 255323 |
| 2021-09-28 | 16.34 | $16.13 | 393400 |
| 2021-09-27 | 16.37 | $16.24 | 127100 |
| 2021-09-24 | 16.39 | $16.29 | 239006 |
| 2021-09-23 | 16.40 | $16.32 | 220039 |
| 2021-09-22 | 16.42 | $16.24 | 302500 |
| 2021-09-21 | 16.44 | $16.25 | 273800 |
| 2021-09-20 | 16.46 | $16.17 | 546100 |
| 2021-09-17 | 16.50 | $16.42 | 176241 |
| 2021-09-16 | 16.51 | $16.47 | 203534 |
| 2021-09-15 | 16.52 | $16.47 | 228400 |
| 2021-09-14 | 16.52 | $16.43 | 339300 |
| 2021-09-13 | 16.53 | $16.47 | 265920 |
| 2021-09-10 | 16.54 | $16.47 | 247300 |
| 2021-09-09 | 16.55 | $16.51 | 207100 |
| 2021-09-08 | 16.56 | $16.54 | 241424 |
| 2021-09-07 | 16.57 | $16.52 | 291844 |
| 2021-09-03 | 16.57 | $16.61 | 197121 |
| 2021-09-02 | 16.57 | $16.54 | 189324 |
| 2021-09-01 | 16.58 | $16.55 | 275403 |
| 2021-08-31 | 16.59 | $16.54 | 271409 |
| 2021-08-30 | 16.59 | $16.55 | 228544 |
| 2021-08-27 | 16.60 | $16.52 | 279700 |
| 2021-08-26 | 16.60 | $16.43 | 432112 |
| 2021-08-25 | 16.62 | $16.58 | 382353 |
| 2021-08-24 | 16.62 | $16.63 | 206109 |
| 2021-08-23 | 16.62 | $16.65 | 239600 |
| 2021-08-20 | 16.61 | $16.60 | 193541 |
| 2021-08-19 | 16.61 | $16.49 | 346400 |
| 2021-08-18 | 16.61 | $16.62 | 282226 |
| 2021-08-17 | 16.61 | $16.66 | 303818 |
| 2021-08-16 | 16.60 | $16.71 | 336900 |
| 2021-08-13 | 16.58 | $16.68 | 170800 |
| 2021-08-12 | 16.56 | $16.69 | 167200 |
| 2021-08-11 | 16.55 | $16.67 | 174700 |
| 2021-08-10 | 16.53 | $16.62 | 231200 |
| 2021-08-09 | 16.52 | $16.64 | 237232 |
| 2021-08-06 | 16.51 | $16.65 | 153500 |
| 2021-08-05 | 16.49 | $16.68 | 203409 |
| 2021-08-04 | 16.47 | $16.53 | 143743 |
| 2021-08-03 | 16.46 | $16.55 | 139917 |
| 2021-08-02 | 16.45 | $16.44 | 270600 |
| 2021-07-30 | 16.45 | $16.47 | 208200 |
| 2021-07-29 | 16.44 | $16.52 | 194500 |
| 2021-07-28 | 16.43 | $16.35 | 136300 |
| 2021-07-27 | 16.44 | $16.34 | 212800 |
| 2021-07-26 | 16.44 | $16.40 | 341218 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.91
2026-07-24
Close Price
$14.66
Vol: 3434
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.26
Average
13.92
Maximum
16.72
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.91 | $14.66 | 3434 |
| 2026-07-23 | 14.96 | $14.61 | 299300 |
| 2026-07-22 | 15.03 | $14.95 | 97745 |
| 2026-07-21 | 15.04 | $14.97 | 110400 |
| 2026-07-20 | 15.04 | $14.80 | 175740 |
| 2026-07-17 | 15.08 | $14.89 | 134400 |
| 2026-07-16 | 15.11 | $15.03 | 100300 |
| 2026-07-15 | 15.11 | $15.06 | 112700 |
| 2026-07-14 | 15.11 | $15.15 | 166530 |
| 2026-07-13 | 15.08 | $15.12 | 95714 |
| 2026-07-10 | 15.06 | $15.25 | 125600 |
| 2026-07-09 | 15.00 | $15.19 | 156700 |
| 2026-07-08 | 14.95 | $15.09 | 128200 |
| 2026-07-07 | 14.91 | $15.02 | 126800 |
| 2026-07-06 | 14.88 | $15.03 | 217923 |
| 2026-07-02 | 14.83 | $15.02 | 286300 |
| 2026-07-01 | 14.79 | $14.93 | 169900 |
| 2026-06-30 | 14.75 | $14.88 | 249400 |
| 2026-06-29 | 14.72 | $14.67 | 203726 |
| 2026-06-26 | 14.73 | $14.58 | 140300 |
| 2026-06-25 | 14.76 | $14.56 | 168728 |
| 2026-06-24 | 14.80 | $14.61 | 119932 |
| 2026-06-23 | 14.84 | $14.77 | 116138 |
| 2026-06-22 | 14.84 | $14.80 | 162724 |
| 2026-06-18 | 14.84 | $14.91 | 157046 |
| 2026-06-17 | 14.81 | $14.72 | 122300 |
| 2026-06-16 | 14.82 | $14.79 | 168446 |
| 2026-06-15 | 14.82 | $14.90 | 225634 |
| 2026-06-12 | 14.79 | $14.78 | 150700 |
| 2026-06-11 | 14.79 | $14.71 | 151327 |
| 2026-06-10 | 14.80 | $14.60 | 77500 |
| 2026-06-09 | 14.83 | $14.67 | 209173 |
| 2026-06-08 | 14.85 | $14.70 | 157600 |
| 2026-06-05 | 14.86 | $14.73 | 170234 |
| 2026-06-04 | 14.87 | $14.93 | 174046 |
| 2026-06-03 | 14.84 | $14.91 | 161942 |
| 2026-06-02 | 14.81 | $14.95 | 144900 |
| 2026-06-01 | 14.77 | $14.92 | 165384 |
| 2026-05-29 | 14.72 | $14.90 | 256242 |
| 2026-05-28 | 14.67 | $14.80 | 210015 |
| 2026-05-27 | 14.63 | $14.67 | 157800 |
| 2026-05-26 | 14.61 | $14.65 | 119336 |
| 2026-05-22 | 14.59 | $14.57 | 164641 |
| 2026-05-21 | 14.59 | $14.61 | 177400 |
| 2026-05-20 | 14.58 | $14.60 | 204339 |
| 2026-05-19 | 14.56 | $14.30 | 169210 |
| 2026-05-18 | 14.61 | $14.25 | 263009 |
| 2026-05-15 | 14.68 | $14.34 | 192924 |
| 2026-05-14 | 14.73 | $14.70 | 145300 |
| 2026-05-13 | 14.72 | $14.75 | 145700 |
| 2026-05-12 | 14.69 | $14.70 | 266400 |
| 2026-05-11 | 14.67 | $14.71 | 168800 |
| 2026-05-08 | 14.64 | $14.67 | 143235 |
| 2026-05-07 | 14.62 | $14.57 | 200582 |
| 2026-05-06 | 14.61 | $14.68 | 130600 |
| 2026-05-05 | 14.58 | $14.62 | 182100 |
| 2026-05-04 | 14.55 | $14.58 | 178600 |
| 2026-05-01 | 14.53 | $14.62 | 148800 |
| 2026-04-30 | 14.49 | $14.61 | 216400 |
| 2026-04-29 | 14.45 | $14.56 | 243723 |
| 2026-04-28 | 14.41 | $14.43 | 160200 |
| 2026-04-27 | 14.40 | $14.52 | 211204 |
| 2026-04-24 | 14.36 | $14.40 | 111319 |
| 2026-04-23 | 14.34 | $14.41 | 91509 |
| 2026-04-22 | 14.31 | $14.45 | 140642 |
| 2026-04-21 | 14.27 | $14.38 | 129014 |
| 2026-04-20 | 14.24 | $14.40 | 153300 |
| 2026-04-17 | 14.19 | $14.51 | 121500 |
| 2026-04-16 | 14.12 | $14.47 | 223300 |
| 2026-04-15 | 14.04 | $14.49 | 251400 |
| 2026-04-14 | 13.95 | $14.56 | 206800 |
| 2026-04-13 | 13.83 | $14.30 | 134110 |
| 2026-04-10 | 13.74 | $14.13 | 205922 |
| 2026-04-09 | 13.68 | $14.09 | 130847 |
| 2026-04-08 | 13.61 | $13.96 | 161600 |
| 2026-04-07 | 13.56 | $13.65 | 285356 |
| 2026-04-06 | 13.58 | $13.75 | 124439 |
| 2026-04-02 | 13.57 | $13.69 | 200008 |
| 2026-04-01 | 13.58 | $13.81 | 202938 |
| 2026-03-31 | 13.56 | $13.67 | 288000 |
| 2026-03-30 | 13.58 | $13.15 | 282527 |
| 2026-03-27 | 13.71 | $13.28 | 191679 |
| 2026-03-26 | 13.83 | $13.56 | 245300 |
| 2026-03-25 | 13.92 | $13.91 | 107600 |
| 2026-03-24 | 13.95 | $13.79 | 111072 |
| 2026-03-23 | 14.01 | $13.76 | 187902 |
| 2026-03-20 | 14.08 | $13.68 | 152343 |
| 2026-03-19 | 14.19 | $13.92 | 113928 |
| 2026-03-18 | 14.26 | $14.02 | 187527 |
| 2026-03-17 | 14.33 | $14.24 | 85800 |
| 2026-03-16 | 14.36 | $14.17 | 92500 |
| 2026-03-13 | 14.41 | $14.11 | 162632 |
| 2026-03-12 | 14.48 | $14.24 | 191107 |
| 2026-03-11 | 14.54 | $14.49 | 203900 |
| 2026-03-10 | 14.55 | $14.49 | 189300 |
| 2026-03-09 | 14.57 | $14.31 | 200700 |
| 2026-03-06 | 14.62 | $14.43 | 189515 |
| 2026-03-05 | 14.66 | $14.59 | 145200 |
| 2026-03-04 | 14.67 | $14.64 | 235005 |
| 2026-03-03 | 14.67 | $14.61 | 197300 |
| 2026-03-02 | 14.68 | $14.69 | 118600 |
| 2026-02-27 | 14.67 | $14.63 | 291400 |
| 2026-02-26 | 14.67 | $14.77 | 204747 |
| 2026-02-25 | 14.64 | $14.76 | 197541 |
| 2026-02-24 | 14.61 | $14.63 | 186400 |
| 2026-02-23 | 14.61 | $14.44 | 174731 |
| 2026-02-20 | 14.64 | $14.57 | 307516 |
| 2026-02-19 | 14.65 | $14.51 | 191720 |
| 2026-02-18 | 14.67 | $14.60 | 186814 |
| 2026-02-17 | 14.68 | $14.53 | 196233 |
| 2026-02-13 | 14.70 | $14.65 | 177300 |
| 2026-02-12 | 14.70 | $14.67 | 155200 |
| 2026-02-11 | 14.70 | $14.77 | 139720 |
| 2026-02-10 | 14.67 | $14.74 | 163107 |
| 2026-02-09 | 14.65 | $14.78 | 151300 |
| 2026-02-06 | 14.61 | $14.66 | 165728 |
| 2026-02-05 | 14.59 | $14.39 | 354400 |
| 2026-02-04 | 14.62 | $14.62 | 213500 |
| 2026-02-03 | 14.62 | $14.65 | 216749 |
| 2026-02-02 | 14.60 | $14.76 | 170634 |
| 2026-01-30 | 14.56 | $14.65 | 262840 |
| 2026-01-29 | 14.53 | $14.60 | 615344 |
| 2026-01-28 | 14.51 | $14.64 | 298800 |
| 2026-01-27 | 14.48 | $14.57 | 199224 |
| 2026-01-26 | 14.45 | $14.52 | 224635 |
| 2026-01-23 | 14.44 | $14.45 | 145000 |
| 2026-01-22 | 14.43 | $14.38 | 142600 |
| 2026-01-21 | 14.44 | $14.35 | 187900 |
| 2026-01-20 | 14.45 | $14.19 | 384037 |
| 2026-01-16 | 14.51 | $14.40 | 264900 |
| 2026-01-15 | 14.52 | $14.48 | 468100 |
| 2026-01-14 | 14.52 | $14.46 | 307322 |
| 2026-01-13 | 14.53 | $14.59 | 122900 |
| 2026-01-12 | 14.51 | $14.60 | 189700 |
| 2026-01-09 | 14.48 | $14.58 | 204500 |
| 2026-01-08 | 14.45 | $14.49 | 245000 |
| 2026-01-07 | 14.43 | $14.45 | 274900 |
| 2026-01-06 | 14.43 | $14.45 | 327214 |
| 2026-01-05 | 14.42 | $14.37 | 305000 |
| 2026-01-02 | 14.42 | $14.32 | 404500 |
| 2025-12-31 | 14.44 | $14.36 | 484500 |
| 2025-12-30 | 14.44 | $14.50 | 281904 |
| 2025-12-29 | 14.43 | $14.45 | 220209 |
| 2025-12-26 | 14.41 | $14.53 | 119504 |
| 2025-12-24 | 14.38 | $14.54 | 120714 |
| 2025-12-23 | 14.34 | $14.54 | 131223 |
| 2025-12-22 | 14.30 | $14.47 | 257500 |
| 2025-12-19 | 14.26 | $14.35 | 248400 |
| 2025-12-18 | 14.24 | $14.22 | 262000 |
| 2025-12-17 | 14.25 | $14.06 | 184200 |
| 2025-12-16 | 14.29 | $14.20 | 283900 |
| 2025-12-15 | 14.31 | $14.18 | 201427 |
| 2025-12-12 | 14.33 | $14.22 | 236930 |
| 2025-12-11 | 14.35 | $14.34 | 172706 |
| 2025-12-10 | 14.35 | $14.45 | 259000 |
| 2025-12-09 | 14.32 | $14.35 | 101400 |
| 2025-12-08 | 14.32 | $14.35 | 194027 |
| 2025-12-05 | 14.31 | $14.43 | 159128 |
| 2025-12-04 | 14.28 | $14.33 | 146334 |
| 2025-12-03 | 14.26 | $14.32 | 166900 |
| 2025-12-02 | 14.25 | $14.34 | 139244 |
| 2025-12-01 | 14.23 | $14.34 | 277630 |
| 2025-11-28 | 14.21 | $14.51 | 191534 |
| 2025-11-26 | 14.15 | $14.46 | 187300 |
| 2025-11-25 | 14.09 | $14.22 | 205823 |
| 2025-11-24 | 14.07 | $14.08 | 239025 |
| 2025-11-21 | 14.07 | $13.90 | 242400 |
| 2025-11-20 | 14.12 | $13.72 | 240725 |
| 2025-11-19 | 14.21 | $13.93 | 308034 |
| 2025-11-18 | 14.28 | $13.99 | 173500 |
| 2025-11-17 | 14.34 | $14.12 | 224701 |
| 2025-11-14 | 14.38 | $14.26 | 207623 |
| 2025-11-13 | 14.41 | $14.36 | 634600 |
| 2025-11-12 | 14.41 | $14.43 | 129800 |
| 2025-11-11 | 14.40 | $14.39 | 119803 |
| 2025-11-10 | 14.39 | $14.31 | 156998 |
| 2025-11-07 | 14.40 | $14.16 | 240200 |
| 2025-11-06 | 14.45 | $14.32 | 148126 |
| 2025-11-05 | 14.46 | $14.50 | 126416 |
| 2025-11-04 | 14.44 | $14.39 | 175800 |
| 2025-11-03 | 14.44 | $14.52 | 137148 |
| 2025-10-31 | 14.41 | $14.56 | 239316 |
| 2025-10-30 | 14.37 | $14.44 | 213600 |
| 2025-10-29 | 14.35 | $14.45 | 143916 |
| 2025-10-28 | 14.32 | $14.50 | 171536 |
| 2025-10-27 | 14.27 | $14.43 | 141500 |
| 2025-10-24 | 14.23 | $14.31 | 159818 |
| 2025-10-23 | 14.21 | $14.21 | 171249 |
| 2025-10-22 | 14.21 | $14.15 | 85614 |
| 2025-10-21 | 14.22 | $14.24 | 145300 |
| 2025-10-20 | 14.22 | $14.20 | 160549 |
| 2025-10-17 | 14.22 | $14.13 | 159300 |
| 2025-10-16 | 14.23 | $14.07 | 143800 |
| 2025-10-15 | 14.26 | $14.17 | 163300 |
| 2025-10-14 | 14.27 | $14.19 | 200023 |
| 2025-10-13 | 14.28 | $14.23 | 144323 |
| 2025-10-10 | 14.28 | $14.08 | 285253 |
| 2025-10-09 | 14.32 | $14.34 | 172600 |
| 2025-10-08 | 14.30 | $14.38 | 224702 |
| 2025-10-07 | 14.28 | $14.29 | 316646 |
| 2025-10-06 | 14.26 | $14.27 | 256000 |
| 2025-10-03 | 14.25 | $14.28 | 213100 |
| 2025-10-02 | 14.24 | $14.30 | 219000 |
| 2025-10-01 | 14.21 | $14.25 | 185700 |
| 2025-09-30 | 14.20 | $14.25 | 273200 |
| 2025-09-29 | 14.18 | $14.18 | 169416 |
| 2025-09-26 | 14.17 | $14.07 | 170848 |
| 2025-09-25 | 14.18 | $14.14 | 174970 |
| 2025-09-24 | 14.18 | $14.08 | 172032 |
| 2025-09-23 | 14.20 | $14.18 | 136500 |
| 2025-09-22 | 14.19 | $14.27 | 186800 |
| 2025-09-19 | 14.16 | $14.17 | 229300 |
| 2025-09-18 | 14.15 | $14.12 | 205900 |
| 2025-09-17 | 14.15 | $14.06 | 158110 |
| 2025-09-16 | 14.16 | $14.10 | 246501 |
| 2025-09-15 | 14.16 | $14.15 | 166800 |
| 2025-09-12 | 14.15 | $14.19 | 191800 |
| 2025-09-11 | 14.12 | $14.23 | 134000 |
| 2025-09-10 | 14.09 | $14.19 | 217700 |
| 2025-09-09 | 14.06 | $14.09 | 164000 |
| 2025-09-08 | 14.05 | $14.13 | 111200 |
| 2025-09-05 | 14.02 | $14.07 | 110900 |
| 2025-09-04 | 14.00 | $14.05 | 138500 |
| 2025-09-03 | 13.98 | $13.96 | 168700 |
| 2025-09-02 | 13.98 | $13.92 | 245615 |
| 2025-08-29 | 13.99 | $13.99 | 187900 |
| 2025-08-28 | 13.98 | $14.07 | 183917 |
| 2025-08-27 | 13.96 | $14.01 | 108706 |
| 2025-08-26 | 13.94 | $14.00 | 110001 |
| 2025-08-25 | 13.92 | $13.95 | 176000 |
| 2025-08-22 | 13.91 | $13.85 | 119600 |
| 2025-08-21 | 13.91 | $13.76 | 136600 |
| 2025-08-20 | 13.94 | $13.80 | 256544 |
| 2025-08-19 | 13.96 | $13.88 | 138016 |
| 2025-08-18 | 13.97 | $13.95 | 135200 |
| 2025-08-15 | 13.97 | $13.83 | 147900 |
| 2025-08-14 | 13.98 | $14.06 | 125468 |
| 2025-08-13 | 13.96 | $14.04 | 148500 |
| 2025-08-12 | 13.93 | $14.05 | 110612 |
| 2025-08-11 | 13.89 | $13.97 | 203800 |
| 2025-08-08 | 13.87 | $13.97 | 222700 |
| 2025-08-07 | 13.84 | $14.00 | 285418 |
| 2025-08-06 | 13.80 | $13.84 | 194400 |
| 2025-08-05 | 13.79 | $13.77 | 221800 |
| 2025-08-04 | 13.79 | $13.76 | 146600 |
| 2025-08-01 | 13.79 | $13.62 | 181008 |
| 2025-07-31 | 13.82 | $13.79 | 206414 |
| 2025-07-30 | 13.82 | $13.79 | 204341 |
| 2025-07-29 | 13.82 | $13.75 | 227905 |
| 2025-07-28 | 13.83 | $13.78 | 183000 |
| 2025-07-25 | 13.83 | $13.78 | 96200 |
| 2025-07-24 | 13.83 | $13.78 | 116500 |
| 2025-07-23 | 13.84 | $13.78 | 154609 |
| 2025-07-22 | 13.84 | $13.74 | 130528 |
| 2025-07-21 | 13.85 | $13.80 | 214515 |
| 2025-07-18 | 13.85 | $13.75 | 163900 |
| 2025-07-17 | 13.86 | $13.77 | 172224 |
| 2025-07-16 | 13.86 | $13.74 | 179202 |
| 2025-07-15 | 13.87 | $13.70 | 304702 |
| 2025-07-14 | 13.89 | $13.83 | 258928 |
| 2025-07-11 | 13.89 | $13.91 | 90400 |
| 2025-07-10 | 13.87 | $13.88 | 128500 |
| 2025-07-09 | 13.85 | $13.84 | 132300 |
| 2025-07-08 | 13.83 | $13.81 | 151900 |
| 2025-07-07 | 13.82 | $13.77 | 151725 |
| 2025-07-03 | 13.81 | $13.94 | 78715 |
| 2025-07-02 | 13.77 | $13.86 | 140540 |
| 2025-07-01 | 13.73 | $13.79 | 245600 |
| 2025-06-30 | 13.70 | $13.87 | 274206 |
| 2025-06-27 | 13.65 | $13.78 | 202100 |
| 2025-06-26 | 13.61 | $13.67 | 203802 |
| 2025-06-25 | 13.59 | $13.65 | 145623 |
| 2025-06-24 | 13.56 | $13.63 | 164028 |
| 2025-06-23 | 13.54 | $13.51 | 145334 |
| 2025-06-20 | 13.53 | $13.40 | 263415 |
| 2025-06-18 | 13.55 | $13.39 | 105000 |
| 2025-06-17 | 13.57 | $13.40 | 144000 |
| 2025-06-16 | 13.60 | $13.47 | 108503 |
| 2025-06-13 | 13.61 | $13.54 | 126100 |
| 2025-06-12 | 13.60 | $13.59 | 180500 |
| 2025-06-11 | 13.59 | $13.60 | 154800 |
| 2025-06-10 | 13.57 | $13.56 | 145300 |
| 2025-06-09 | 13.55 | $13.47 | 336000 |
| 2025-06-06 | 13.55 | $13.46 | 379757 |
| 2025-06-05 | 13.55 | $13.42 | 162905 |
| 2025-06-04 | 13.56 | $13.52 | 261900 |
| 2025-06-03 | 13.55 | $13.60 | 163128 |
| 2025-06-02 | 13.52 | $13.60 | 168200 |
| 2025-05-30 | 13.48 | $13.61 | 278004 |
| 2025-05-29 | 13.43 | $13.55 | 199200 |
| 2025-05-28 | 13.39 | $13.38 | 144600 |
| 2025-05-27 | 13.37 | $13.53 | 239000 |
| 2025-05-23 | 13.32 | $13.25 | 157700 |
| 2025-05-22 | 13.32 | $13.29 | 127938 |
| 2025-05-21 | 13.31 | $13.16 | 159514 |
| 2025-05-20 | 13.32 | $13.28 | 121300 |
| 2025-05-19 | 13.31 | $13.24 | 299400 |
| 2025-05-16 | 13.31 | $13.41 | 275343 |
| 2025-05-15 | 13.27 | $13.40 | 157600 |
| 2025-05-14 | 13.22 | $13.53 | 196722 |
| 2025-05-13 | 13.14 | $13.48 | 246500 |
| 2025-05-12 | 13.06 | $13.47 | 398805 |
| 2025-05-09 | 12.96 | $13.17 | 135019 |
| 2025-05-08 | 12.91 | $13.19 | 118000 |
| 2025-05-07 | 12.85 | $13.10 | 139800 |
| 2025-05-06 | 12.80 | $13.02 | 157600 |
| 2025-05-05 | 12.75 | $13.10 | 134000 |
| 2025-05-02 | 12.69 | $13.16 | 208000 |
| 2025-05-01 | 12.60 | $13.10 | 233458 |
| 2025-04-30 | 12.50 | $12.99 | 270600 |
| 2025-04-29 | 12.42 | $12.95 | 173848 |
| 2025-04-28 | 12.33 | $12.81 | 237600 |
| 2025-04-25 | 12.27 | $12.83 | 201200 |
| 2025-04-24 | 12.18 | $12.66 | 176535 |
| 2025-04-23 | 12.12 | $12.42 | 205817 |
| 2025-04-22 | 12.11 | $12.22 | 187428 |
| 2025-04-21 | 12.14 | $11.88 | 355303 |
| 2025-04-17 | 12.25 | $12.28 | 160000 |
| 2025-04-16 | 12.29 | $12.20 | 166341 |
| 2025-04-15 | 12.36 | $12.52 | 145223 |
| 2025-04-14 | 12.37 | $12.66 | 351000 |
| 2025-04-11 | 12.36 | $12.58 | 153100 |
| 2025-04-10 | 12.37 | $12.51 | 192910 |
| 2025-04-09 | 12.40 | $12.83 | 527808 |
| 2025-04-08 | 12.36 | $11.65 | 857923 |
| 2025-04-07 | 12.58 | $11.53 | 763534 |
| 2025-04-04 | 12.85 | $11.78 | 861700 |
| 2025-04-03 | 13.12 | $12.84 | 503329 |
| 2025-04-02 | 13.21 | $13.31 | 161468 |
| 2025-04-01 | 13.22 | $13.23 | 146200 |
| 2025-03-31 | 13.24 | $13.21 | 330191 |
| 2025-03-28 | 13.28 | $13.29 | 193300 |
| 2025-03-27 | 13.31 | $13.37 | 158857 |
| 2025-03-26 | 13.32 | $13.42 | 205700 |
| 2025-03-25 | 13.33 | $13.64 | 134480 |
| 2025-03-24 | 13.30 | $13.54 | 168700 |
| 2025-03-21 | 13.28 | $13.32 | 135015 |
| 2025-03-20 | 13.31 | $13.32 | 199800 |
| 2025-03-19 | 13.35 | $13.36 | 218106 |
| 2025-03-18 | 13.38 | $13.24 | 251402 |
| 2025-03-17 | 13.45 | $13.35 | 237000 |
| 2025-03-14 | 13.51 | $13.35 | 266400 |
| 2025-03-13 | 13.57 | $13.25 | 245600 |
| 2025-03-12 | 13.68 | $13.45 | 192425 |
| 2025-03-11 | 13.75 | $13.38 | 238904 |
| 2025-03-10 | 13.86 | $13.49 | 296934 |
| 2025-03-07 | 13.96 | $13.73 | 187516 |
| 2025-03-06 | 14.03 | $13.71 | 196059 |
| 2025-03-05 | 14.11 | $13.93 | 216041 |
| 2025-03-04 | 14.16 | $13.83 | 356936 |
| 2025-03-03 | 14.24 | $13.96 | 350022 |
| 2025-02-28 | 14.31 | $14.20 | 298215 |
| 2025-02-27 | 14.34 | $14.10 | 280500 |
| 2025-02-26 | 14.39 | $14.21 | 173200 |
| 2025-02-25 | 14.43 | $14.17 | 342700 |
| 2025-02-24 | 14.48 | $14.30 | 293800 |
| 2025-02-21 | 14.52 | $14.41 | 100100 |
| 2025-02-20 | 14.53 | $14.54 | 121700 |
| 2025-02-19 | 14.52 | $14.52 | 116544 |
| 2025-02-18 | 14.52 | $14.57 | 197503 |
| 2025-02-14 | 14.50 | $14.53 | 166717 |
| 2025-02-13 | 14.49 | $14.63 | 164400 |
| 2025-02-12 | 14.45 | $14.47 | 183325 |
| 2025-02-11 | 14.44 | $14.50 | 188300 |
| 2025-02-10 | 14.42 | $14.43 | 168530 |
| 2025-02-07 | 14.42 | $14.35 | 170000 |
| 2025-02-06 | 14.42 | $14.45 | 148917 |
| 2025-02-05 | 14.42 | $14.47 | 120032 |
| 2025-02-04 | 14.40 | $14.41 | 215565 |
| 2025-02-03 | 14.39 | $14.34 | 186000 |
| 2025-01-31 | 14.40 | $14.43 | 263711 |
| 2025-01-30 | 14.39 | $14.46 | 280300 |
| 2025-01-29 | 14.37 | $14.34 | 161318 |
| 2025-01-28 | 14.38 | $14.45 | 195912 |
| 2025-01-27 | 14.36 | $14.23 | 264949 |
| 2025-01-24 | 14.38 | $14.47 | 129140 |
| 2025-01-23 | 14.36 | $14.50 | 168021 |
| 2025-01-22 | 14.33 | $14.49 | 182100 |
| 2025-01-21 | 14.29 | $14.40 | 273300 |
| 2025-01-17 | 14.27 | $14.35 | 623200 |
| 2025-01-16 | 14.25 | $14.25 | 264240 |
| 2025-01-15 | 14.25 | $14.28 | 188320 |
| 2025-01-14 | 14.25 | $14.24 | 545100 |
| 2025-01-13 | 14.25 | $14.00 | 310000 |
| 2025-01-10 | 14.31 | $14.12 | 257304 |
| 2025-01-08 | 14.35 | $14.27 | 258100 |
| 2025-01-07 | 14.37 | $14.30 | 205820 |
| 2025-01-06 | 14.38 | $14.37 | 189500 |
| 2025-01-03 | 14.37 | $14.24 | 260644 |
| 2025-01-02 | 14.40 | $14.21 | 204725 |
| 2024-12-31 | 14.43 | $14.41 | 207600 |
| 2024-12-30 | 14.43 | $14.35 | 156021 |
| 2024-12-27 | 14.44 | $14.48 | 143000 |
| 2024-12-26 | 14.42 | $14.46 | 260600 |
| 2024-12-24 | 14.41 | $14.45 | 65000 |
| 2024-12-23 | 14.39 | $14.32 | 153002 |
| 2024-12-20 | 14.40 | $14.31 | 180592 |
| 2024-12-19 | 14.41 | $14.04 | 189943 |
| 2024-12-18 | 14.47 | $14.22 | 199029 |
| 2024-12-17 | 14.52 | $14.40 | 191100 |
| 2024-12-16 | 14.52 | $14.43 | 187507 |
| 2024-12-13 | 14.53 | $14.48 | 165500 |
| 2024-12-12 | 14.52 | $14.46 | 200500 |
| 2024-12-11 | 14.51 | $14.58 | 191862 |
| 2024-12-10 | 14.48 | $14.45 | 131229 |
| 2024-12-09 | 14.46 | $14.44 | 210334 |
| 2024-12-06 | 14.45 | $14.52 | 171521 |
| 2024-12-05 | 14.42 | $14.40 | 270223 |
| 2024-12-04 | 14.40 | $14.44 | 253600 |
| 2024-12-03 | 14.38 | $14.42 | 184500 |
| 2024-12-02 | 14.35 | $14.41 | 260219 |
| 2024-11-29 | 14.32 | $14.44 | 163542 |
| 2024-11-27 | 14.27 | $14.26 | 113612 |
| 2024-11-26 | 14.26 | $14.22 | 149749 |
| 2024-11-25 | 14.26 | $14.29 | 171850 |
| 2024-11-22 | 14.23 | $14.16 | 135400 |
| 2024-11-21 | 14.23 | $14.20 | 117243 |
| 2024-11-20 | 14.22 | $14.25 | 143600 |
| 2024-11-19 | 14.20 | $14.28 | 123714 |
| 2024-11-18 | 14.16 | $14.27 | 191400 |
| 2024-11-15 | 14.13 | $14.15 | 178700 |
| 2024-11-14 | 14.11 | $14.17 | 102028 |
| 2024-11-13 | 14.08 | $14.20 | 114228 |
| 2024-11-12 | 14.04 | $14.18 | 158824 |
| 2024-11-11 | 14.00 | $14.13 | 148600 |
| 2024-11-08 | 13.96 | $14.11 | 124700 |
| 2024-11-07 | 13.92 | $14.06 | 159801 |
| 2024-11-06 | 13.88 | $13.96 | 213000 |
| 2024-11-05 | 13.86 | $13.80 | 92400 |
| 2024-11-04 | 13.87 | $13.69 | 172939 |
| 2024-11-01 | 13.90 | $13.76 | 123900 |
| 2024-10-31 | 13.92 | $13.77 | 254000 |
| 2024-10-30 | 13.94 | $13.95 | 107000 |
| 2024-10-29 | 13.93 | $13.87 | 126425 |
| 2024-10-28 | 13.93 | $13.87 | 116400 |
| 2024-10-25 | 13.94 | $13.86 | 130241 |
| 2024-10-24 | 13.94 | $13.86 | 111403 |
| 2024-10-23 | 13.94 | $13.80 | 115836 |
| 2024-10-22 | 13.96 | $14.00 | 139200 |
| 2024-10-21 | 13.93 | $14.00 | 73700 |
| 2024-10-18 | 13.90 | $13.92 | 108622 |
| 2024-10-17 | 13.89 | $13.83 | 85438 |
| 2024-10-16 | 13.88 | $13.84 | 154607 |
| 2024-10-15 | 13.88 | $13.87 | 211800 |
| 2024-10-14 | 13.86 | $13.94 | 74832 |
| 2024-10-11 | 13.83 | $13.93 | 106300 |
| 2024-10-10 | 13.80 | $13.84 | 71334 |
| 2024-10-09 | 13.78 | $13.78 | 574322 |
| 2024-10-08 | 13.76 | $13.90 | 277743 |
| 2024-10-07 | 13.72 | $13.61 | 193200 |
| 2024-10-04 | 13.73 | $13.74 | 109620 |
| 2024-10-03 | 13.71 | $13.71 | 128900 |
| 2024-10-02 | 13.70 | $13.71 | 142310 |
| 2024-10-01 | 13.69 | $13.66 | 183321 |
| 2024-09-30 | 13.68 | $13.80 | 294809 |
| 2024-09-27 | 13.64 | $13.68 | 201100 |
| 2024-09-26 | 13.62 | $13.61 | 107349 |
| 2024-09-25 | 13.62 | $13.59 | 147648 |
| 2024-09-24 | 13.61 | $13.63 | 160046 |
| 2024-09-23 | 13.59 | $13.69 | 138131 |
| 2024-09-20 | 13.56 | $13.66 | 169309 |
| 2024-09-19 | 13.53 | $13.76 | 272500 |
| 2024-09-18 | 13.47 | $13.56 | 147400 |
| 2024-09-17 | 13.45 | $13.63 | 151700 |
| 2024-09-16 | 13.40 | $13.53 | 195700 |
| 2024-09-13 | 13.37 | $13.59 | 157541 |
| 2024-09-12 | 13.32 | $13.45 | 142146 |
| 2024-09-11 | 13.30 | $13.39 | 181018 |
| 2024-09-10 | 13.28 | $13.21 | 133400 |
| 2024-09-09 | 13.29 | $13.15 | 248600 |
| 2024-09-06 | 13.33 | $13.13 | 246806 |
| 2024-09-05 | 13.37 | $13.32 | 165340 |
| 2024-09-04 | 13.38 | $13.34 | 220700 |
| 2024-09-03 | 13.38 | $13.25 | 426700 |
| 2024-08-30 | 13.40 | $13.62 | 228520 |
| 2024-08-29 | 13.36 | $13.48 | 111820 |
| 2024-08-28 | 13.33 | $13.34 | 207400 |
| 2024-08-27 | 13.32 | $13.49 | 189800 |
| 2024-08-26 | 13.29 | $13.37 | 195348 |
| 2024-08-23 | 13.27 | $13.43 | 173000 |
| 2024-08-22 | 13.24 | $13.23 | 172908 |
| 2024-08-21 | 13.25 | $13.40 | 204018 |
| 2024-08-20 | 13.22 | $13.41 | 133900 |
| 2024-08-19 | 13.18 | $13.46 | 157779 |
| 2024-08-16 | 13.13 | $13.36 | 113400 |
| 2024-08-15 | 13.09 | $13.37 | 147500 |
| 2024-08-14 | 13.05 | $13.22 | 110800 |
| 2024-08-13 | 13.03 | $13.16 | 163848 |
| 2024-08-12 | 13.02 | $13.11 | 128100 |
| 2024-08-09 | 13.02 | $13.05 | 99800 |
| 2024-08-08 | 13.04 | $12.94 | 150426 |
| 2024-08-07 | 13.08 | $12.65 | 226500 |
| 2024-08-06 | 13.19 | $12.79 | 264900 |
| 2024-08-05 | 13.29 | $12.69 | 622600 |
| 2024-08-02 | 13.42 | $13.05 | 386504 |
| 2024-08-01 | 13.51 | $13.38 | 273600 |
| 2024-07-31 | 13.53 | $13.54 | 242300 |
| 2024-07-30 | 13.53 | $13.27 | 337202 |
| 2024-07-29 | 13.58 | $13.34 | 128430 |
| 2024-07-26 | 13.63 | $13.35 | 154537 |
| 2024-07-25 | 13.68 | $13.32 | 184921 |
| 2024-07-24 | 13.75 | $13.48 | 183800 |
| 2024-07-23 | 13.79 | $13.66 | 162713 |
| 2024-07-22 | 13.80 | $13.76 | 180000 |
| 2024-07-19 | 13.79 | $13.58 | 546900 |
| 2024-07-18 | 13.82 | $13.60 | 225303 |
| 2024-07-17 | 13.84 | $13.68 | 182100 |
| 2024-07-16 | 13.85 | $13.91 | 253500 |
| 2024-07-15 | 13.81 | $13.84 | 221917 |
| 2024-07-12 | 13.78 | $13.83 | 220800 |
| 2024-07-11 | 13.75 | $13.74 | 197300 |
| 2024-07-10 | 13.72 | $13.80 | 149900 |
| 2024-07-09 | 13.68 | $13.75 | 118500 |
| 2024-07-08 | 13.65 | $13.73 | 183100 |
| 2024-07-05 | 13.61 | $13.73 | 153200 |
| 2024-07-03 | 13.56 | $13.70 | 167649 |
| 2024-07-02 | 13.51 | $13.62 | 184700 |
| 2024-07-01 | 13.47 | $13.53 | 230800 |
| 2024-06-28 | 13.44 | $13.67 | 628532 |
| 2024-06-27 | 13.37 | $13.50 | 184845 |
| 2024-06-26 | 13.33 | $13.40 | 194104 |
| 2024-06-25 | 13.30 | $13.32 | 184544 |
| 2024-06-24 | 13.29 | $13.25 | 193208 |
| 2024-06-21 | 13.28 | $13.22 | 115200 |
| 2024-06-20 | 13.28 | $13.26 | 166800 |
| 2024-06-18 | 13.28 | $13.26 | 177200 |
| 2024-06-17 | 13.27 | $13.33 | 171118 |
| 2024-06-14 | 13.24 | $13.31 | 91100 |
| 2024-06-13 | 13.21 | $13.30 | 120900 |
| 2024-06-12 | 13.18 | $13.27 | 177326 |
| 2024-06-11 | 13.15 | $13.18 | 179505 |
| 2024-06-10 | 13.14 | $13.18 | 140417 |
| 2024-06-07 | 13.12 | $13.17 | 137709 |
| 2024-06-06 | 13.10 | $13.19 | 123200 |
| 2024-06-05 | 13.07 | $13.23 | 209500 |
| 2024-06-04 | 13.03 | $13.05 | 189337 |
| 2024-06-03 | 13.03 | $13.03 | 181700 |
| 2024-05-31 | 13.02 | $13.04 | 231817 |
| 2024-05-30 | 13.01 | $12.88 | 186232 |
| 2024-05-29 | 13.03 | $12.88 | 99216 |
| 2024-05-28 | 13.06 | $12.97 | 128000 |
| 2024-05-24 | 13.07 | $12.99 | 127044 |
| 2024-05-23 | 13.08 | $12.89 | 274200 |
| 2024-05-22 | 13.11 | $13.11 | 124111 |
| 2024-05-21 | 13.09 | $13.14 | 132300 |
| 2024-05-20 | 13.07 | $13.07 | 298322 |
| 2024-05-17 | 13.06 | $13.12 | 127728 |
| 2024-05-16 | 13.04 | $13.13 | 198100 |
| 2024-05-15 | 13.01 | $13.19 | 140800 |
| 2024-05-14 | 12.96 | $13.13 | 124624 |
| 2024-05-13 | 12.92 | $13.08 | 153408 |
| 2024-05-10 | 12.88 | $13.01 | 124800 |
| 2024-05-09 | 12.84 | $13.02 | 234400 |
| 2024-05-08 | 12.80 | $13.02 | 145928 |
| 2024-05-07 | 12.76 | $13.00 | 291700 |
| 2024-05-06 | 12.71 | $12.97 | 162400 |
| 2024-05-03 | 12.66 | $12.87 | 279026 |
| 2024-05-02 | 12.62 | $12.73 | 214600 |
| 2024-05-01 | 12.60 | $12.66 | 221900 |
| 2024-04-30 | 12.60 | $12.67 | 293434 |
| 2024-04-29 | 12.60 | $12.62 | 294835 |
| 2024-04-26 | 12.61 | $12.60 | 232547 |
| 2024-04-25 | 12.62 | $12.54 | 185835 |
| 2024-04-24 | 12.65 | $12.62 | 227000 |
| 2024-04-23 | 12.67 | $12.66 | 174600 |
| 2024-04-22 | 12.68 | $12.52 | 222300 |
| 2024-04-19 | 12.73 | $12.54 | 306004 |
| 2024-04-18 | 12.78 | $12.66 | 183831 |
| 2024-04-17 | 12.81 | $12.68 | 158311 |
| 2024-04-16 | 12.84 | $12.70 | 200218 |
| 2024-04-15 | 12.88 | $12.63 | 256858 |
| 2024-04-12 | 12.93 | $12.82 | 146400 |
| 2024-04-11 | 12.95 | $12.94 | 115800 |
| 2024-04-10 | 12.96 | $12.93 | 225148 |
| 2024-04-09 | 12.96 | $12.94 | 136500 |
| 2024-04-08 | 12.96 | $12.90 | 115100 |
| 2024-04-05 | 12.97 | $12.95 | 182314 |
| 2024-04-04 | 12.98 | $12.85 | 246500 |
| 2024-04-03 | 13.00 | $12.95 | 183502 |
| 2024-04-02 | 13.01 | $12.89 | 230000 |
| 2024-04-01 | 13.03 | $12.91 | 414600 |
| 2024-03-28 | 13.05 | $12.93 | 472015 |
| 2024-03-27 | 13.06 | $13.00 | 321000 |
| 2024-03-26 | 13.07 | $13.00 | 209610 |
| 2024-03-25 | 13.07 | $12.97 | 204100 |
| 2024-03-22 | 13.08 | $13.02 | 176200 |
| 2024-03-21 | 13.08 | $13.13 | 240603 |
| 2024-03-20 | 13.06 | $13.07 | 163423 |
| 2024-03-19 | 13.05 | $13.09 | 167246 |
| 2024-03-18 | 13.03 | $12.92 | 225700 |
| 2024-03-15 | 13.04 | $12.90 | 126438 |
| 2024-03-14 | 13.06 | $12.97 | 143300 |
| 2024-03-13 | 13.07 | $13.00 | 169822 |
| 2024-03-12 | 13.07 | $13.06 | 158882 |
| 2024-03-11 | 13.05 | $12.94 | 208500 |
| 2024-03-08 | 13.06 | $13.06 | 170677 |
| 2024-03-07 | 13.04 | $13.07 | 179805 |
| 2024-03-06 | 13.02 | $13.04 | 229648 |
| 2024-03-05 | 13.00 | $12.91 | 461409 |
| 2024-03-04 | 13.01 | $13.03 | 250924 |
| 2024-03-01 | 12.98 | $13.07 | 263659 |
| 2024-02-29 | 12.95 | $12.96 | 152500 |
| 2024-02-28 | 12.93 | $12.91 | 164112 |
| 2024-02-27 | 12.92 | $12.91 | 159142 |
| 2024-02-26 | 12.90 | $12.88 | 149301 |
| 2024-02-23 | 12.89 | $12.91 | 262963 |
| 2024-02-22 | 12.87 | $12.92 | 258100 |
| 2024-02-21 | 12.85 | $12.77 | 199632 |
| 2024-02-20 | 12.85 | $12.81 | 248700 |
| 2024-02-16 | 12.84 | $12.83 | 255700 |
| 2024-02-15 | 12.82 | $12.95 | 231200 |
| 2024-02-14 | 12.78 | $12.88 | 158315 |
| 2024-02-13 | 12.74 | $12.74 | 285600 |
| 2024-02-12 | 12.73 | $12.86 | 316726 |
| 2024-02-09 | 12.69 | $12.84 | 176300 |
| 2024-02-08 | 12.64 | $12.82 | 258600 |
| 2024-02-07 | 12.59 | $12.80 | 366300 |
| 2024-02-06 | 12.54 | $12.72 | 335800 |
| 2024-02-05 | 12.49 | $12.55 | 339100 |
| 2024-02-02 | 12.47 | $12.44 | 426839 |
| 2024-02-01 | 12.48 | $12.47 | 314600 |
| 2024-01-31 | 12.47 | $12.43 | 282720 |
| 2024-01-30 | 12.48 | $12.55 | 225700 |
| 2024-01-29 | 12.45 | $12.54 | 292936 |
| 2024-01-26 | 12.43 | $12.48 | 288816 |
| 2024-01-25 | 12.42 | $12.46 | 292927 |
| 2024-01-24 | 12.41 | $12.38 | 324600 |
| 2024-01-23 | 12.41 | $12.36 | 293600 |
| 2024-01-22 | 12.42 | $12.41 | 341700 |
| 2024-01-19 | 12.41 | $12.47 | 253414 |
| 2024-01-18 | 12.40 | $12.47 | 311300 |
| 2024-01-17 | 12.38 | $12.42 | 208026 |
| 2024-01-16 | 12.37 | $12.34 | 242838 |
| 2024-01-12 | 12.38 | $12.41 | 205123 |
| 2024-01-11 | 12.37 | $12.42 | 408449 |
| 2024-01-10 | 12.36 | $12.45 | 193849 |
| 2024-01-09 | 12.33 | $12.35 | 230100 |
| 2024-01-08 | 12.33 | $12.38 | 241200 |
| 2024-01-05 | 12.32 | $12.23 | 223600 |
| 2024-01-04 | 12.34 | $12.18 | 262500 |
| 2024-01-03 | 12.37 | $12.17 | 177218 |
| 2024-01-02 | 12.42 | $12.21 | 322500 |
| 2023-12-29 | 12.45 | $12.33 | 471600 |
| 2023-12-28 | 12.47 | $12.31 | 342400 |
| 2023-12-27 | 12.50 | $12.31 | 370805 |
| 2023-12-26 | 12.53 | $12.38 | 215630 |
| 2023-12-22 | 12.55 | $12.38 | 449700 |
| 2023-12-21 | 12.57 | $12.40 | 237325 |
| 2023-12-20 | 12.59 | $12.46 | 273917 |
| 2023-12-19 | 12.60 | $12.65 | 231610 |
| 2023-12-18 | 12.57 | $12.58 | 255031 |
| 2023-12-15 | 12.55 | $12.53 | 230300 |
| 2023-12-14 | 12.54 | $12.56 | 217814 |
| 2023-12-13 | 12.52 | $12.61 | 279000 |
| 2023-12-12 | 12.48 | $12.43 | 187202 |
| 2023-12-11 | 12.47 | $12.46 | 141612 |
| 2023-12-08 | 12.46 | $12.49 | 194200 |
| 2023-12-07 | 12.44 | $12.49 | 228100 |
| 2023-12-06 | 12.41 | $12.24 | 267500 |
| 2023-12-05 | 12.42 | $12.33 | 220800 |
| 2023-12-04 | 12.43 | $12.34 | 228884 |
| 2023-12-01 | 12.42 | $12.44 | 259124 |
| 2023-11-30 | 12.40 | $12.48 | 266428 |
| 2023-11-29 | 12.36 | $12.42 | 182800 |
| 2023-11-28 | 12.33 | $12.43 | 249627 |
| 2023-11-27 | 12.29 | $12.44 | 224539 |
| 2023-11-24 | 12.24 | $12.37 | 94025 |
| 2023-11-22 | 12.19 | $12.30 | 185600 |
| 2023-11-21 | 12.16 | $12.27 | 184600 |
| 2023-11-20 | 12.12 | $12.41 | 217400 |
| 2023-11-17 | 12.04 | $12.23 | 180400 |
| 2023-11-16 | 11.99 | $12.12 | 145300 |
| 2023-11-15 | 11.96 | $12.18 | 131600 |
| 2023-11-14 | 11.91 | $12.15 | 256900 |
| 2023-11-13 | 11.86 | $12.07 | 257400 |
| 2023-11-10 | 11.81 | $12.15 | 175700 |
| 2023-11-09 | 11.74 | $11.91 | 193300 |
| 2023-11-08 | 11.71 | $12.06 | 123400 |
| 2023-11-07 | 11.64 | $12.06 | 204914 |
| 2023-11-06 | 11.57 | $12.06 | 306700 |
| 2023-11-03 | 11.48 | $12.05 | 264607 |
| 2023-11-02 | 11.38 | $11.98 | 286615 |
| 2023-11-01 | 11.28 | $11.55 | 218876 |
| 2023-10-31 | 11.26 | $11.28 | 243100 |
| 2023-10-30 | 11.29 | $11.18 | 358532 |
| 2023-10-27 | 11.35 | $11.09 | 235500 |
| 2023-10-26 | 11.45 | $11.11 | 437702 |
| 2023-10-25 | 11.55 | $11.31 | 261215 |
| 2023-10-24 | 11.63 | $11.55 | 219243 |
| 2023-10-23 | 11.67 | $11.47 | 281625 |
| 2023-10-20 | 11.74 | $11.52 | 260507 |
| 2023-10-19 | 11.81 | $11.75 | 206400 |
| 2023-10-18 | 11.85 | $11.81 | 158600 |
| 2023-10-17 | 11.88 | $11.96 | 252200 |
| 2023-10-16 | 11.88 | $11.97 | 197600 |
| 2023-10-13 | 11.88 | $11.98 | 209703 |
| 2023-10-12 | 11.88 | $12.00 | 139800 |
| 2023-10-11 | 11.88 | $12.00 | 274827 |
| 2023-10-10 | 11.88 | $12.03 | 240800 |
| 2023-10-09 | 11.88 | $12.04 | 176206 |
| 2023-10-06 | 11.87 | $11.95 | 326300 |
| 2023-10-05 | 11.88 | $11.89 | 159500 |
| 2023-10-04 | 11.91 | $11.89 | 236500 |
| 2023-10-03 | 11.94 | $11.82 | 315300 |
| 2023-10-02 | 12.00 | $12.02 | 352800 |
| 2023-09-29 | 12.02 | $11.97 | 539900 |
| 2023-09-28 | 12.06 | $11.93 | 272200 |
| 2023-09-27 | 12.12 | $11.89 | 256500 |
| 2023-09-26 | 12.19 | $11.90 | 371500 |
| 2023-09-25 | 12.28 | $12.16 | 163705 |
| 2023-09-22 | 12.33 | $12.17 | 263092 |
| 2023-09-21 | 12.38 | $12.16 | 202839 |
| 2023-09-20 | 12.44 | $12.41 | 196100 |
| 2023-09-19 | 12.47 | $12.49 | 191300 |
| 2023-09-18 | 12.48 | $12.39 | 184700 |
| 2023-09-15 | 12.51 | $12.40 | 244027 |
| 2023-09-14 | 12.55 | $12.53 | 217420 |
| 2023-09-13 | 12.57 | $12.52 | 213533 |
| 2023-09-12 | 12.59 | $12.54 | 164907 |
| 2023-09-11 | 12.61 | $12.64 | 139700 |
| 2023-09-08 | 12.62 | $12.63 | 139540 |
| 2023-09-07 | 12.63 | $12.61 | 178614 |
| 2023-09-06 | 12.65 | $12.66 | 220946 |
| 2023-09-05 | 12.66 | $12.75 | 193119 |
| 2023-09-01 | 12.65 | $12.78 | 157200 |
| 2023-08-31 | 12.63 | $12.72 | 270901 |
| 2023-08-30 | 12.63 | $12.70 | 109200 |
| 2023-08-29 | 12.63 | $12.61 | 148814 |
| 2023-08-28 | 12.65 | $12.49 | 184800 |
| 2023-08-25 | 12.70 | $12.43 | 377903 |
| 2023-08-24 | 12.78 | $12.50 | 138069 |
| 2023-08-23 | 12.85 | $12.68 | 223000 |
| 2023-08-22 | 12.89 | $12.63 | 238325 |
| 2023-08-21 | 12.95 | $12.77 | 201600 |
| 2023-08-18 | 12.99 | $12.72 | 211200 |
| 2023-08-17 | 13.05 | $12.76 | 168600 |
| 2023-08-16 | 13.11 | $12.94 | 268009 |
| 2023-08-15 | 13.14 | $13.01 | 114742 |
| 2023-08-14 | 13.16 | $13.10 | 124700 |
| 2023-08-11 | 13.17 | $13.10 | 117500 |
| 2023-08-10 | 13.17 | $13.10 | 127800 |
| 2023-08-09 | 13.18 | $13.05 | 206700 |
| 2023-08-08 | 13.19 | $13.07 | 121500 |
| 2023-08-07 | 13.21 | $13.09 | 228500 |
| 2023-08-04 | 13.22 | $12.98 | 267700 |
| 2023-08-03 | 13.26 | $13.04 | 199100 |
| 2023-08-02 | 13.28 | $13.11 | 198802 |
| 2023-08-01 | 13.30 | $13.25 | 173105 |
| 2023-07-31 | 13.29 | $13.25 | 334848 |
| 2023-07-28 | 13.28 | $13.27 | 221000 |
| 2023-07-27 | 13.26 | $13.09 | 211800 |
| 2023-07-26 | 13.27 | $13.15 | 147047 |
| 2023-07-25 | 13.27 | $13.16 | 162300 |
| 2023-07-24 | 13.27 | $13.17 | 166495 |
| 2023-07-21 | 13.26 | $13.08 | 179100 |
| 2023-07-20 | 13.27 | $13.25 | 166400 |
| 2023-07-19 | 13.25 | $13.35 | 255530 |
| 2023-07-18 | 13.20 | $13.33 | 207134 |
| 2023-07-17 | 13.14 | $13.30 | 229811 |
| 2023-07-14 | 13.08 | $13.24 | 380600 |
| 2023-07-13 | 13.02 | $13.26 | 198900 |
| 2023-07-12 | 12.94 | $13.19 | 270200 |
| 2023-07-11 | 12.87 | $13.05 | 167700 |
| 2023-07-10 | 12.81 | $13.00 | 192400 |
| 2023-07-07 | 12.76 | $12.88 | 251900 |
| 2023-07-06 | 12.72 | $12.81 | 204527 |
| 2023-07-05 | 12.68 | $12.89 | 274600 |
| 2023-07-03 | 12.63 | $12.74 | 234904 |
| 2023-06-30 | 12.59 | $12.78 | 639038 |
| 2023-06-29 | 12.54 | $12.51 | 299802 |
| 2023-06-28 | 12.55 | $12.51 | 315617 |
| 2023-06-27 | 12.55 | $12.49 | 188629 |
| 2023-06-26 | 12.55 | $12.35 | 285745 |
| 2023-06-23 | 12.58 | $12.47 | 297700 |
| 2023-06-22 | 12.60 | $12.62 | 224502 |
| 2023-06-21 | 12.58 | $12.55 | 223200 |
| 2023-06-20 | 12.58 | $12.67 | 335600 |
| 2023-06-16 | 12.55 | $12.65 | 233947 |
| 2023-06-15 | 12.51 | $12.72 | 228700 |
| 2023-06-14 | 12.46 | $12.56 | 265000 |
| 2023-06-13 | 12.43 | $12.61 | 248800 |
| 2023-06-12 | 12.39 | $12.53 | 448148 |
| 2023-06-09 | 12.35 | $12.52 | 204480 |
| 2023-06-08 | 12.32 | $12.42 | 455600 |
| 2023-06-07 | 12.29 | $12.47 | 339700 |
| 2023-06-06 | 12.26 | $12.43 | 338407 |
| 2023-06-05 | 12.22 | $12.38 | 438111 |
| 2023-06-02 | 12.20 | $12.30 | 344679 |
| 2023-06-01 | 12.18 | $12.26 | 543227 |
| 2023-05-31 | 12.17 | $12.22 | 281700 |
| 2023-05-30 | 12.17 | $12.21 | 237700 |
| 2023-05-26 | 12.17 | $12.22 | 291329 |
| 2023-05-25 | 12.17 | $12.23 | 185612 |
| 2023-05-24 | 12.16 | $12.08 | 233100 |
| 2023-05-23 | 12.19 | $12.16 | 265000 |
| 2023-05-22 | 12.21 | $12.26 | 274300 |
| 2023-05-19 | 12.21 | $12.28 | 299800 |
| 2023-05-18 | 12.20 | $12.39 | 255716 |
| 2023-05-17 | 12.17 | $12.35 | 280512 |
| 2023-05-16 | 12.15 | $12.23 | 221500 |
| 2023-05-15 | 12.14 | $12.27 | 294106 |
| 2023-05-12 | 12.13 | $12.23 | 361900 |
| 2023-05-11 | 12.13 | $12.10 | 403900 |
| 2023-05-10 | 12.15 | $12.14 | 298000 |
| 2023-05-09 | 12.17 | $12.18 | 188300 |
| 2023-05-08 | 12.19 | $12.25 | 178629 |
| 2023-05-05 | 12.19 | $12.24 | 282445 |
| 2023-05-04 | 12.20 | $12.07 | 266512 |
| 2023-05-03 | 12.25 | $12.06 | 268241 |
| 2023-05-02 | 12.30 | $12.17 | 302800 |
| 2023-05-01 | 12.35 | $12.34 | 268300 |
| 2023-04-28 | 12.36 | $12.35 | 241313 |
| 2023-04-27 | 12.38 | $12.28 | 234800 |
| 2023-04-26 | 12.41 | $12.10 | 343712 |
| 2023-04-25 | 12.49 | $12.11 | 1.7M |
| 2023-04-24 | 12.58 | $12.46 | 251300 |
| 2023-04-21 | 12.61 | $12.48 | 368934 |
| 2023-04-20 | 12.64 | $12.63 | 202302 |
| 2023-04-19 | 12.65 | $12.71 | 363400 |
| 2023-04-18 | 12.64 | $12.80 | 443034 |
| 2023-04-17 | 12.60 | $12.79 | 129200 |
| 2023-04-14 | 12.57 | $12.78 | 144521 |
| 2023-04-13 | 12.53 | $12.79 | 156024 |
| 2023-04-12 | 12.49 | $12.64 | 261700 |
| 2023-04-11 | 12.47 | $12.55 | 168400 |
| 2023-04-10 | 12.46 | $12.51 | 225900 |
| 2023-04-06 | 12.47 | $12.44 | 205600 |
| 2023-04-05 | 12.49 | $12.41 | 195307 |
| 2023-04-04 | 12.52 | $12.47 | 214400 |
| 2023-04-03 | 12.54 | $12.54 | 279942 |
| 2023-03-31 | 12.55 | $12.63 | 410000 |
| 2023-03-30 | 12.55 | $12.60 | 147071 |
| 2023-03-29 | 12.55 | $12.57 | 164000 |
| 2023-03-28 | 12.56 | $12.49 | 115600 |
| 2023-03-27 | 12.59 | $12.58 | 165300 |
| 2023-03-24 | 12.61 | $12.58 | 139300 |
| 2023-03-23 | 12.63 | $12.59 | 126200 |
| 2023-03-22 | 12.65 | $12.55 | 163200 |
| 2023-03-21 | 12.69 | $12.73 | 144149 |
| 2023-03-20 | 12.69 | $12.69 | 141009 |
| 2023-03-17 | 12.70 | $12.65 | 136300 |
| 2023-03-16 | 12.73 | $12.72 | 158500 |
| 2023-03-15 | 12.74 | $12.52 | 154051 |
| 2023-03-14 | 12.80 | $12.62 | 182400 |
| 2023-03-13 | 12.85 | $12.47 | 194003 |
| 2023-03-10 | 12.93 | $12.53 | 267900 |
| 2023-03-09 | 13.02 | $12.71 | 280318 |
| 2023-03-08 | 13.09 | $13.01 | 138400 |
| 2023-03-07 | 13.10 | $12.96 | 130403 |
| 2023-03-06 | 13.12 | $13.14 | 167424 |
| 2023-03-03 | 13.11 | $13.16 | 137700 |
| 2023-03-02 | 13.09 | $13.10 | 149200 |
| 2023-03-01 | 13.08 | $12.99 | 264700 |
| 2023-02-28 | 13.10 | $12.98 | 166327 |
| 2023-02-27 | 13.11 | $12.92 | 165200 |
| 2023-02-24 | 13.14 | $12.80 | 246840 |
| 2023-02-23 | 13.21 | $12.97 | 177600 |
| 2023-02-22 | 13.24 | $12.92 | 171885 |
| 2023-02-21 | 13.29 | $12.97 | 199725 |
| 2023-02-17 | 13.34 | $13.28 | 127631 |
| 2023-02-16 | 13.33 | $13.27 | 195130 |
| 2023-02-15 | 13.31 | $13.40 | 268100 |
| 2023-02-14 | 13.27 | $13.37 | 233740 |
| 2023-02-13 | 13.22 | $13.33 | 224200 |
| 2023-02-10 | 13.18 | $13.14 | 169749 |
| 2023-02-09 | 13.16 | $13.14 | 192930 |
| 2023-02-08 | 13.15 | $13.17 | 120700 |
| 2023-02-07 | 13.12 | $13.25 | 212400 |
| 2023-02-06 | 13.07 | $13.15 | 245400 |
| 2023-02-03 | 13.03 | $13.12 | 271704 |
| 2023-02-02 | 12.99 | $13.40 | 365300 |
| 2023-02-01 | 12.88 | $13.31 | 338742 |
| 2023-01-31 | 12.78 | $13.06 | 276188 |
| 2023-01-30 | 12.71 | $12.88 | 227721 |
| 2023-01-27 | 12.67 | $12.93 | 251250 |
| 2023-01-26 | 12.61 | $12.84 | 168131 |
| 2023-01-25 | 12.55 | $12.72 | 219800 |
| 2023-01-24 | 12.52 | $12.80 | 243734 |
| 2023-01-23 | 12.46 | $12.81 | 465532 |
| 2023-01-20 | 12.40 | $12.67 | 221355 |
| 2023-01-19 | 12.35 | $12.53 | 268000 |
| 2023-01-18 | 12.32 | $12.54 | 270827 |
| 2023-01-17 | 12.29 | $12.57 | 349365 |
| 2023-01-13 | 12.25 | $12.59 | 205329 |
| 2023-01-12 | 12.19 | $12.56 | 465900 |
| 2023-01-11 | 12.14 | $12.55 | 274700 |
| 2023-01-10 | 12.08 | $12.40 | 190500 |
| 2023-01-09 | 12.05 | $12.29 | 261932 |
| 2023-01-06 | 12.03 | $12.15 | 546111 |
| 2023-01-05 | 12.05 | $12.09 | 262600 |
| 2023-01-04 | 12.08 | $12.25 | 182839 |
| 2023-01-03 | 12.08 | $12.16 | 302217 |
| 2022-12-30 | 12.11 | $12.28 | 572662 |
| 2022-12-29 | 12.12 | $12.03 | 619313 |
| 2022-12-28 | 12.18 | $11.88 | 342125 |
| 2022-12-27 | 12.29 | $12.00 | 618100 |
| 2022-12-23 | 12.39 | $12.32 | 291413 |
| 2022-12-22 | 12.44 | $12.37 | 303813 |
| 2022-12-21 | 12.50 | $12.50 | 280230 |
| 2022-12-20 | 12.53 | $12.40 | 312100 |
| 2022-12-19 | 12.59 | $12.46 | 334200 |
| 2022-12-16 | 12.66 | $12.50 | 314200 |
| 2022-12-15 | 12.72 | $12.66 | 250343 |
| 2022-12-14 | 12.77 | $12.80 | 302800 |
| 2022-12-13 | 12.79 | $12.71 | 350223 |
| 2022-12-12 | 12.84 | $12.70 | 185945 |
| 2022-12-09 | 12.89 | $12.57 | 465711 |
| 2022-12-08 | 12.99 | $12.86 | 246800 |
| 2022-12-07 | 13.04 | $12.92 | 256800 |
| 2022-12-06 | 13.09 | $12.86 | 312037 |
| 2022-12-05 | 13.16 | $12.98 | 297810 |
| 2022-12-02 | 13.22 | $13.19 | 183919 |
| 2022-12-01 | 13.25 | $13.29 | 257734 |
| 2022-11-30 | 13.25 | $13.41 | 357314 |
| 2022-11-29 | 13.24 | $13.13 | 220913 |
| 2022-11-28 | 13.28 | $13.03 | 240500 |
| 2022-11-25 | 13.35 | $13.14 | 135500 |
| 2022-11-23 | 13.41 | $13.24 | 345217 |
| 2022-11-22 | 13.46 | $13.45 | 173800 |
| 2022-11-21 | 13.47 | $13.46 | 190344 |
| 2022-11-18 | 13.49 | $13.52 | 203700 |
| 2022-11-17 | 13.49 | $13.56 | 169700 |
| 2022-11-16 | 13.49 | $13.54 | 187014 |
| 2022-11-15 | 13.49 | $13.56 | 146800 |
| 2022-11-14 | 13.49 | $13.43 | 227924 |
| 2022-11-11 | 13.51 | $13.64 | 253431 |
| 2022-11-10 | 13.50 | $13.66 | 212949 |
| 2022-11-09 | 13.48 | $13.08 | 111664 |
| 2022-11-08 | 13.58 | $13.30 | 287600 |
| 2022-11-07 | 13.65 | $13.27 | 375705 |
| 2022-11-04 | 13.74 | $13.32 | 724800 |
| 2022-11-03 | 13.83 | $13.78 | 278336 |
| 2022-11-02 | 13.84 | $13.90 | 345400 |
| 2022-11-01 | 13.83 | $14.40 | 240500 |
| 2022-10-31 | 13.71 | $14.26 | 194600 |
| 2022-10-28 | 13.59 | $14.21 | 181400 |
| 2022-10-27 | 13.48 | $13.90 | 164712 |
| 2022-10-26 | 13.41 | $13.74 | 255700 |
| 2022-10-25 | 13.36 | $13.89 | 167304 |
| 2022-10-24 | 13.27 | $13.55 | 298000 |
| 2022-10-21 | 13.25 | $13.55 | 190603 |
| 2022-10-20 | 13.22 | $13.45 | 173937 |
| 2022-10-19 | 13.21 | $13.40 | 242600 |
| 2022-10-18 | 13.22 | $13.74 | 173100 |
| 2022-10-17 | 13.15 | $13.42 | 187040 |
| 2022-10-14 | 13.14 | $13.06 | 251306 |
| 2022-10-13 | 13.21 | $13.56 | 332800 |
| 2022-10-12 | 13.19 | $13.35 | 301800 |
| 2022-10-11 | 13.21 | $13.19 | 240900 |
| 2022-10-10 | 13.28 | $13.07 | 236700 |
| 2022-10-07 | 13.38 | $13.02 | 300345 |
| 2022-10-06 | 13.51 | $13.54 | 279817 |
| 2022-10-05 | 13.55 | $13.85 | 181632 |
| 2022-10-04 | 13.54 | $14.03 | 229200 |
| 2022-10-03 | 13.49 | $13.52 | 326200 |
| 2022-09-30 | 13.54 | $13.15 | 387717 |
| 2022-09-29 | 13.69 | $12.98 | 467007 |
| 2022-09-28 | 13.89 | $13.27 | 695925 |
| 2022-09-27 | 14.07 | $13.17 | 703300 |
| 2022-09-26 | 14.30 | $13.56 | 408000 |
| 2022-09-23 | 14.49 | $13.85 | 502500 |
| 2022-09-22 | 14.65 | $14.14 | 343900 |
| 2022-09-21 | 14.77 | $14.48 | 285100 |
| 2022-09-20 | 14.84 | $14.68 | 171600 |
| 2022-09-19 | 14.88 | $14.75 | 219700 |
| 2022-09-16 | 14.92 | $14.63 | 410032 |
| 2022-09-15 | 14.98 | $14.85 | 215639 |
| 2022-09-14 | 15.01 | $15.10 | 222449 |
| 2022-09-13 | 14.99 | $14.93 | 338604 |
| 2022-09-12 | 15.00 | $15.32 | 274033 |
| 2022-09-09 | 14.93 | $15.12 | 177700 |
| 2022-09-08 | 14.90 | $15.00 | 216025 |
| 2022-09-07 | 14.88 | $14.91 | 227800 |
| 2022-09-06 | 14.88 | $14.62 | 234600 |
| 2022-09-02 | 14.94 | $14.54 | 158155 |
| 2022-09-01 | 15.03 | $14.60 | 416442 |
| 2022-08-31 | 15.12 | $14.78 | 354720 |
| 2022-08-30 | 15.19 | $14.75 | 271900 |
| 2022-08-29 | 15.27 | $14.97 | 354000 |
| 2022-08-26 | 15.32 | $14.91 | 212700 |
| 2022-08-25 | 15.39 | $15.19 | 174800 |
| 2022-08-24 | 15.41 | $15.14 | 150302 |
| 2022-08-23 | 15.44 | $15.00 | 244544 |
| 2022-08-22 | 15.51 | $15.10 | 219104 |
| 2022-08-19 | 15.56 | $15.17 | 242700 |
| 2022-08-18 | 15.61 | $15.35 | 170649 |
| 2022-08-17 | 15.62 | $15.37 | 235538 |
| 2022-08-16 | 15.63 | $15.47 | 311000 |
| 2022-08-15 | 15.61 | $15.56 | 343600 |
| 2022-08-12 | 15.58 | $15.70 | 258419 |
| 2022-08-11 | 15.50 | $15.57 | 213840 |
| 2022-08-10 | 15.44 | $15.64 | 237609 |
| 2022-08-09 | 15.35 | $15.27 | 177248 |
| 2022-08-08 | 15.33 | $15.24 | 188800 |
| 2022-08-05 | 15.30 | $15.27 | 402712 |
| 2022-08-04 | 15.26 | $15.41 | 303100 |
| 2022-08-03 | 15.18 | $15.54 | 351800 |
| 2022-08-02 | 15.06 | $15.21 | 264405 |
| 2022-08-01 | 14.99 | $15.05 | 209700 |
| 2022-07-29 | 14.93 | $15.08 | 319541 |
| 2022-07-28 | 14.86 | $15.03 | 248000 |
| 2022-07-27 | 14.79 | $15.05 | 245700 |
| 2022-07-26 | 14.70 | $14.71 | 432000 |
| 2022-07-25 | 14.67 | $14.67 | 145237 |
| 2022-07-22 | 14.63 | $14.64 | 266319 |
| 2022-07-21 | 14.60 | $14.80 | 456110 |
| 2022-07-20 | 14.52 | $15.01 | 257111 |
| 2022-07-19 | 14.39 | $14.96 | 219680 |
| 2022-07-18 | 14.25 | $14.61 | 343600 |
| 2022-07-15 | 14.15 | $14.61 | 245500 |
| 2022-07-14 | 14.04 | $14.33 | 216800 |
| 2022-07-13 | 13.97 | $14.45 | 256700 |
| 2022-07-12 | 13.87 | $14.30 | 379437 |
| 2022-07-11 | 13.78 | $14.05 | 192400 |
| 2022-07-08 | 13.72 | $14.05 | 159741 |
| 2022-07-07 | 13.66 | $14.14 | 220400 |
| 2022-07-06 | 13.57 | $13.94 | 233859 |
| 2022-07-05 | 13.51 | $13.77 | 228800 |
| 2022-07-01 | 13.47 | $13.69 | 238405 |
| 2022-06-30 | 13.45 | $13.51 | 311500 |
| 2022-06-29 | 13.46 | $13.59 | 232938 |
| 2022-06-28 | 13.46 | $13.62 | 190800 |
| 2022-06-27 | 13.46 | $13.76 | 258600 |
| 2022-06-24 | 13.42 | $13.76 | 223900 |
| 2022-06-23 | 13.38 | $13.48 | 270916 |
| 2022-06-22 | 13.40 | $13.20 | 309700 |
| 2022-06-21 | 13.48 | $13.40 | 246300 |
| 2022-06-17 | 13.53 | $13.13 | 214330 |
| 2022-06-16 | 13.65 | $13.05 | 351626 |
| 2022-06-15 | 13.80 | $13.59 | 317100 |
| 2022-06-14 | 13.87 | $13.32 | 334500 |
| 2022-06-13 | 14.01 | $13.45 | 367800 |
| 2022-06-10 | 14.14 | $14.00 | 269100 |
| 2022-06-09 | 14.18 | $14.28 | 205545 |
| 2022-06-08 | 14.17 | $14.48 | 137434 |
| 2022-06-07 | 14.11 | $14.51 | 137539 |
| 2022-06-06 | 14.04 | $14.44 | 306000 |
| 2022-06-03 | 13.97 | $14.19 | 293405 |
| 2022-06-02 | 13.94 | $14.50 | 202045 |
| 2022-06-01 | 13.85 | $14.21 | 384300 |
| 2022-05-31 | 13.80 | $14.33 | 236000 |
| 2022-05-27 | 13.72 | $14.34 | 178906 |
| 2022-05-26 | 13.63 | $13.98 | 167313 |
| 2022-05-25 | 13.60 | $13.64 | 332900 |
| 2022-05-24 | 13.65 | $13.61 | 315905 |
| 2022-05-23 | 13.70 | $13.80 | 392300 |
| 2022-05-20 | 13.73 | $13.67 | 407634 |
| 2022-05-19 | 13.80 | $13.67 | 298000 |
| 2022-05-18 | 13.88 | $13.78 | 329200 |
| 2022-05-17 | 13.95 | $14.17 | 293400 |
| 2022-05-16 | 13.95 | $13.92 | 361144 |
| 2022-05-13 | 14.00 | $13.90 | 425300 |
| 2022-05-12 | 14.07 | $13.56 | 602000 |
| 2022-05-11 | 14.23 | $13.77 | 473300 |
| 2022-05-10 | 14.37 | $14.02 | 550646 |
| 2022-05-09 | 14.49 | $14.02 | 534828 |
| 2022-05-06 | 14.62 | $14.53 | 324200 |
| 2022-05-05 | 14.67 | $14.63 | 298233 |
| 2022-05-04 | 14.70 | $15.09 | 211918 |
| 2022-05-03 | 14.65 | $14.67 | 245637 |
| 2022-05-02 | 14.67 | $14.52 | 371203 |
| 2022-04-29 | 14.74 | $14.54 | 330800 |
| 2022-04-28 | 14.81 | $14.85 | 320000 |
| 2022-04-27 | 14.83 | $14.51 | 388844 |
| 2022-04-26 | 14.93 | $14.44 | 303710 |
| 2022-04-25 | 15.06 | $14.85 | 275734 |
| 2022-04-22 | 15.12 | $14.82 | 362448 |
| 2022-04-21 | 15.20 | $15.02 | 291509 |
| 2022-04-20 | 15.25 | $15.26 | 282800 |
| 2022-04-19 | 15.27 | $15.33 | 251125 |
| 2022-04-18 | 15.27 | $15.11 | 233346 |
| 2022-04-14 | 15.31 | $15.09 | 240400 |
| 2022-04-13 | 15.37 | $15.23 | 306933 |
| 2022-04-12 | 15.41 | $15.10 | 329100 |
| 2022-04-11 | 15.48 | $15.10 | 255330 |
| 2022-04-08 | 15.56 | $15.35 | 217834 |
| 2022-04-07 | 15.61 | $15.39 | 239908 |
| 2022-04-06 | 15.65 | $15.29 | 317200 |
| 2022-04-05 | 15.72 | $15.51 | 421600 |
| 2022-04-04 | 15.76 | $15.77 | 310700 |
| 2022-04-01 | 15.74 | $15.75 | 220704 |
| 2022-03-31 | 15.73 | $15.62 | 491311 |
| 2022-03-30 | 15.74 | $15.78 | 259823 |
| 2022-03-29 | 15.72 | $15.86 | 243400 |
| 2022-03-28 | 15.68 | $15.78 | 179319 |
| 2022-03-25 | 15.65 | $15.72 | 198500 |
| 2022-03-24 | 15.62 | $15.78 | 461600 |
| 2022-03-23 | 15.58 | $15.75 | 191700 |
| 2022-03-22 | 15.54 | $15.98 | 381600 |
| 2022-03-21 | 15.44 | $15.87 | 196100 |
| 2022-03-18 | 15.35 | $15.90 | 365600 |
| 2022-03-17 | 15.24 | $15.80 | 419249 |
| 2022-03-16 | 15.14 | $15.40 | 386241 |
| 2022-03-15 | 15.10 | $15.16 | 362305 |
| 2022-03-14 | 15.11 | $14.94 | 282800 |
| 2022-03-11 | 15.16 | $15.14 | 248113 |
| 2022-03-10 | 15.19 | $15.26 | 207842 |
| 2022-03-09 | 15.19 | $15.29 | 252804 |
| 2022-03-08 | 15.19 | $14.97 | 371400 |
| 2022-03-07 | 15.25 | $15.00 | 314200 |
| 2022-03-04 | 15.32 | $15.44 | 224000 |
| 2022-03-03 | 15.31 | $15.53 | 293100 |
| 2022-03-02 | 15.28 | $15.69 | 299435 |
| 2022-03-01 | 15.22 | $15.42 | 420746 |
| 2022-02-28 | 15.20 | $15.42 | 346635 |
| 2022-02-25 | 15.18 | $15.36 | 528800 |
| 2022-02-24 | 15.17 | $15.11 | 702236 |
| 2022-02-23 | 15.21 | $14.79 | 409100 |
| 2022-02-22 | 15.33 | $14.96 | 357000 |
| 2022-02-18 | 15.43 | $15.21 | 292500 |
| 2022-02-17 | 15.50 | $15.33 | 286800 |
| 2022-02-16 | 15.55 | $15.91 | 302128 |
| 2022-02-15 | 15.49 | $15.60 | 260040 |
| 2022-02-14 | 15.49 | $15.33 | 459705 |
| 2022-02-11 | 15.54 | $15.49 | 434220 |
| 2022-02-10 | 15.57 | $15.90 | 323043 |
| 2022-02-09 | 15.52 | $16.14 | 522800 |
| 2022-02-08 | 15.42 | $15.69 | 397100 |
| 2022-02-07 | 15.39 | $15.58 | 283238 |
| 2022-02-04 | 15.38 | $15.55 | 475000 |
| 2022-02-03 | 15.38 | $15.56 | 373700 |
| 2022-02-02 | 15.38 | $15.92 | 571900 |
| 2022-02-01 | 15.31 | $15.68 | 400339 |
| 2022-01-31 | 15.27 | $15.54 | 420100 |
| 2022-01-28 | 15.26 | $15.20 | 428300 |
| 2022-01-27 | 15.33 | $14.85 | 409737 |
| 2022-01-26 | 15.48 | $14.90 | 561448 |
| 2022-01-25 | 15.65 | $14.77 | 982030 |
| 2022-01-24 | 15.88 | $14.95 | 1.9M |
| 2022-01-21 | 16.10 | $15.43 | 790712 |
| 2022-01-20 | 16.26 | $15.86 | 450224 |
| 2022-01-19 | 16.36 | $16.05 | 421048 |
| 2022-01-18 | 16.43 | $16.13 | 433446 |
| 2022-01-14 | 16.50 | $16.36 | 545538 |
| 2022-01-13 | 16.53 | $16.40 | 342012 |
| 2022-01-12 | 16.56 | $16.62 | 282600 |
| 2022-01-11 | 16.54 | $16.52 | 293900 |
| 2022-01-10 | 16.54 | $16.37 | 604829 |
| 2022-01-07 | 16.58 | $16.38 | 246800 |
| 2022-01-06 | 16.62 | $16.41 | 278327 |
| 2022-01-05 | 16.65 | $16.40 | 309000 |
| 2022-01-04 | 16.70 | $16.67 | 448811 |
| 2022-01-03 | 16.70 | $16.80 | 340734 |
| 2021-12-31 | 16.66 | $16.74 | 203243 |
| 2021-12-30 | 16.64 | $16.76 | 220408 |
| 2021-12-29 | 16.60 | $16.78 | 274700 |
| 2021-12-28 | 16.56 | $16.69 | 244949 |
| 2021-12-27 | 16.52 | $16.82 | 169631 |
| 2021-12-23 | 16.45 | $16.60 | 224800 |
| 2021-12-22 | 16.42 | $16.54 | 228315 |
| 2021-12-21 | 16.40 | $16.52 | 332559 |
| 2021-12-20 | 16.38 | $16.28 | 302000 |
| 2021-12-17 | 16.40 | $16.42 | 260100 |
| 2021-12-16 | 16.40 | $16.51 | 337710 |
| 2021-12-15 | 16.38 | $16.58 | 232624 |
| 2021-12-14 | 16.34 | $16.33 | 228735 |
| 2021-12-13 | 16.35 | $16.46 | 272900 |
| 2021-12-10 | 16.33 | $16.42 | 331500 |
| 2021-12-09 | 16.32 | $16.44 | 276634 |
| 2021-12-08 | 16.30 | $16.54 | 321334 |
| 2021-12-07 | 16.26 | $16.46 | 324100 |
| 2021-12-06 | 16.23 | $16.07 | 340143 |
| 2021-12-03 | 16.27 | $16.04 | 345439 |
| 2021-12-02 | 16.34 | $16.15 | 356800 |
| 2021-12-01 | 16.39 | $16.14 | 472500 |
| 2021-11-30 | 16.45 | $16.18 | 376200 |
| 2021-11-29 | 16.51 | $16.38 | 363000 |
| 2021-11-26 | 16.54 | $16.14 | 314332 |
| 2021-11-24 | 16.62 | $16.45 | 269300 |
| 2021-11-23 | 16.66 | $16.44 | 296537 |
| 2021-11-22 | 16.70 | $16.56 | 219800 |
| 2021-11-19 | 16.72 | $16.68 | 233200 |
| 2021-11-18 | 16.72 | $16.77 | 236010 |
| 2021-11-17 | 16.69 | $16.71 | 166700 |
| 2021-11-16 | 16.68 | $16.71 | 320241 |
| 2021-11-15 | 16.67 | $16.65 | 217700 |
| 2021-11-12 | 16.66 | $16.67 | 202100 |
| 2021-11-11 | 16.65 | $16.61 | 243321 |
| 2021-11-10 | 16.65 | $16.53 | 235215 |
| 2021-11-09 | 16.67 | $16.64 | 274232 |
| 2021-11-08 | 16.66 | $16.66 | 223503 |
| 2021-11-05 | 16.66 | $16.67 | 388500 |
| 2021-11-04 | 16.64 | $16.69 | 260247 |
| 2021-11-03 | 16.62 | $16.67 | 197412 |
| 2021-11-02 | 16.60 | $16.67 | 208029 |
| 2021-11-01 | 16.58 | $16.58 | 189213 |
| 2021-10-29 | 16.57 | $16.56 | 221940 |
| 2021-10-28 | 16.56 | $16.59 | 248400 |
| 2021-10-27 | 16.54 | $16.47 | 270622 |
| 2021-10-26 | 16.55 | $16.55 | 280100 |
| 2021-10-25 | 16.54 | $16.52 | 224717 |
| 2021-10-22 | 16.54 | $16.51 | 343002 |
| 2021-10-21 | 16.53 | $16.59 | 293800 |
| 2021-10-20 | 16.51 | $16.79 | 248600 |
| 2021-10-19 | 16.44 | $16.77 | 288200 |
| 2021-10-18 | 16.37 | $16.69 | 287660 |
| 2021-10-15 | 16.29 | $16.61 | 379400 |
| 2021-10-14 | 16.23 | $16.54 | 411500 |
| 2021-10-13 | 16.17 | $16.34 | 296500 |
| 2021-10-12 | 16.14 | $16.23 | 176000 |
| 2021-10-11 | 16.13 | $16.26 | 189000 |
| 2021-10-08 | 16.12 | $16.30 | 178400 |
| 2021-10-07 | 16.09 | $16.27 | 258525 |
| 2021-10-06 | 16.07 | $16.14 | 215043 |
| 2021-10-05 | 16.07 | $16.08 | 260436 |
| 2021-10-04 | 16.08 | $15.94 | 297514 |
| 2021-10-01 | 16.13 | $16.08 | 356447 |
| 2021-09-30 | 16.16 | $15.99 | 570138 |
| 2021-09-29 | 16.21 | $16.03 | 255323 |
| 2021-09-28 | 16.26 | $16.13 | 393400 |
| 2021-09-27 | 16.30 | $16.24 | 127100 |
| 2021-09-24 | 16.32 | $16.29 | 239006 |
| 2021-09-23 | 16.34 | $16.32 | 220039 |
| 2021-09-22 | 16.35 | $16.24 | 302500 |
| 2021-09-21 | 16.38 | $16.25 | 273800 |
| 2021-09-20 | 16.42 | $16.17 | 546100 |
| 2021-09-17 | 16.48 | $16.42 | 176241 |
| 2021-09-16 | 16.49 | $16.47 | 203534 |
| 2021-09-15 | 16.50 | $16.47 | 228400 |
| 2021-09-14 | 16.51 | $16.43 | 339300 |
| 2021-09-13 | 16.53 | $16.47 | 265920 |
| 2021-09-10 | 16.54 | $16.47 | 247300 |
| 2021-09-09 | 16.56 | $16.51 | 207100 |
| 2021-09-08 | 16.57 | $16.54 | 241424 |
| 2021-09-07 | 16.57 | $16.52 | 291844 |
| 2021-09-03 | 16.58 | $16.61 | 197121 |
| 2021-09-02 | 16.57 | $16.54 | 189324 |
| 2021-09-01 | 16.58 | $16.55 | 275403 |
| 2021-08-31 | 16.59 | $16.54 | 271409 |
| 2021-08-30 | 16.59 | $16.55 | 228544 |
| 2021-08-27 | 16.60 | $16.52 | 279700 |
| 2021-08-26 | 16.61 | $16.43 | 432112 |
| 2021-08-25 | 16.65 | $16.58 | 382353 |
| 2021-08-24 | 16.65 | $16.63 | 206109 |
| 2021-08-23 | 16.65 | $16.65 | 239600 |
| 2021-08-20 | 16.64 | $16.60 | 193541 |
| 2021-08-19 | 16.65 | $16.49 | 346400 |
| 2021-08-18 | 16.67 | $16.62 | 282226 |
| 2021-08-17 | 16.67 | $16.66 | 303818 |
| 2021-08-16 | 16.67 | $16.71 | 336900 |
| 2021-08-13 | 16.65 | $16.68 | 170800 |
| 2021-08-12 | 16.63 | $16.69 | 167200 |
| 2021-08-11 | 16.61 | $16.67 | 174700 |
| 2021-08-10 | 16.59 | $16.62 | 231200 |
| 2021-08-09 | 16.57 | $16.64 | 237232 |
| 2021-08-06 | 16.55 | $16.65 | 153500 |
| 2021-08-05 | 16.53 | $16.68 | 203409 |
| 2021-08-04 | 16.49 | $16.53 | 143743 |
| 2021-08-03 | 16.48 | $16.55 | 139917 |
| 2021-08-02 | 16.46 | $16.44 | 270600 |
| 2021-07-30 | 16.46 | $16.47 | 208200 |
| 2021-07-29 | 16.45 | $16.52 | 194500 |
| 2021-07-28 | 16.43 | $16.35 | 136300 |
| 2021-07-27 | 16.45 | $16.34 | 212800 |
| 2021-07-26 | 16.47 | $16.40 | 341218 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.84
2026-07-24
Close Price
$14.66
Vol: 3434
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.17
Average
13.92
Maximum
16.78
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.84 | $14.66 | 3434 |
| 2026-07-23 | 14.91 | $14.61 | 299300 |
| 2026-07-22 | 15.01 | $14.95 | 97745 |
| 2026-07-21 | 15.02 | $14.97 | 110400 |
| 2026-07-20 | 15.03 | $14.80 | 175740 |
| 2026-07-17 | 15.09 | $14.89 | 134400 |
| 2026-07-16 | 15.14 | $15.03 | 100300 |
| 2026-07-15 | 15.16 | $15.06 | 112700 |
| 2026-07-14 | 15.16 | $15.15 | 166530 |
| 2026-07-13 | 15.14 | $15.12 | 95714 |
| 2026-07-10 | 15.12 | $15.25 | 125600 |
| 2026-07-09 | 15.05 | $15.19 | 156700 |
| 2026-07-08 | 14.98 | $15.09 | 128200 |
| 2026-07-07 | 14.93 | $15.02 | 126800 |
| 2026-07-06 | 14.88 | $15.03 | 217923 |
| 2026-07-02 | 14.83 | $15.02 | 286300 |
| 2026-07-01 | 14.76 | $14.93 | 169900 |
| 2026-06-30 | 14.71 | $14.88 | 249400 |
| 2026-06-29 | 14.66 | $14.67 | 203726 |
| 2026-06-26 | 14.67 | $14.58 | 140300 |
| 2026-06-25 | 14.71 | $14.56 | 168728 |
| 2026-06-24 | 14.76 | $14.61 | 119932 |
| 2026-06-23 | 14.81 | $14.77 | 116138 |
| 2026-06-22 | 14.82 | $14.80 | 162724 |
| 2026-06-18 | 14.82 | $14.91 | 157046 |
| 2026-06-17 | 14.79 | $14.72 | 122300 |
| 2026-06-16 | 14.81 | $14.79 | 168446 |
| 2026-06-15 | 14.81 | $14.90 | 225634 |
| 2026-06-12 | 14.77 | $14.78 | 150700 |
| 2026-06-11 | 14.76 | $14.71 | 151327 |
| 2026-06-10 | 14.77 | $14.60 | 77500 |
| 2026-06-09 | 14.82 | $14.67 | 209173 |
| 2026-06-08 | 14.86 | $14.70 | 157600 |
| 2026-06-05 | 14.89 | $14.73 | 170234 |
| 2026-06-04 | 14.92 | $14.93 | 174046 |
| 2026-06-03 | 14.89 | $14.91 | 161942 |
| 2026-06-02 | 14.85 | $14.95 | 144900 |
| 2026-06-01 | 14.80 | $14.92 | 165384 |
| 2026-05-29 | 14.74 | $14.90 | 256242 |
| 2026-05-28 | 14.67 | $14.80 | 210015 |
| 2026-05-27 | 14.62 | $14.67 | 157800 |
| 2026-05-26 | 14.59 | $14.65 | 119336 |
| 2026-05-22 | 14.57 | $14.57 | 164641 |
| 2026-05-21 | 14.56 | $14.61 | 177400 |
| 2026-05-20 | 14.55 | $14.60 | 204339 |
| 2026-05-19 | 14.53 | $14.30 | 169210 |
| 2026-05-18 | 14.60 | $14.25 | 263009 |
| 2026-05-15 | 14.70 | $14.34 | 192924 |
| 2026-05-14 | 14.79 | $14.70 | 145300 |
| 2026-05-13 | 14.79 | $14.75 | 145700 |
| 2026-05-12 | 14.77 | $14.70 | 266400 |
| 2026-05-11 | 14.76 | $14.71 | 168800 |
| 2026-05-08 | 14.73 | $14.67 | 143235 |
| 2026-05-07 | 14.72 | $14.57 | 200582 |
| 2026-05-06 | 14.72 | $14.68 | 130600 |
| 2026-05-05 | 14.69 | $14.62 | 182100 |
| 2026-05-04 | 14.68 | $14.58 | 178600 |
| 2026-05-01 | 14.66 | $14.62 | 148800 |
| 2026-04-30 | 14.63 | $14.61 | 216400 |
| 2026-04-29 | 14.59 | $14.56 | 243723 |
| 2026-04-28 | 14.56 | $14.43 | 160200 |
| 2026-04-27 | 14.55 | $14.52 | 211204 |
| 2026-04-24 | 14.52 | $14.40 | 111319 |
| 2026-04-23 | 14.51 | $14.41 | 91509 |
| 2026-04-22 | 14.49 | $14.45 | 140642 |
| 2026-04-21 | 14.45 | $14.38 | 129014 |
| 2026-04-20 | 14.43 | $14.40 | 153300 |
| 2026-04-17 | 14.39 | $14.51 | 121500 |
| 2026-04-16 | 14.30 | $14.47 | 223300 |
| 2026-04-15 | 14.21 | $14.49 | 251400 |
| 2026-04-14 | 14.09 | $14.56 | 206800 |
| 2026-04-13 | 13.91 | $14.30 | 134110 |
| 2026-04-10 | 13.79 | $14.13 | 205922 |
| 2026-04-09 | 13.69 | $14.09 | 130847 |
| 2026-04-08 | 13.58 | $13.96 | 161600 |
| 2026-04-07 | 13.49 | $13.65 | 285356 |
| 2026-04-06 | 13.49 | $13.75 | 124439 |
| 2026-04-02 | 13.45 | $13.69 | 200008 |
| 2026-04-01 | 13.44 | $13.81 | 202938 |
| 2026-03-31 | 13.38 | $13.67 | 288000 |
| 2026-03-30 | 13.37 | $13.15 | 282527 |
| 2026-03-27 | 13.52 | $13.28 | 191679 |
| 2026-03-26 | 13.67 | $13.56 | 245300 |
| 2026-03-25 | 13.77 | $13.91 | 107600 |
| 2026-03-24 | 13.78 | $13.79 | 111072 |
| 2026-03-23 | 13.84 | $13.76 | 187902 |
| 2026-03-20 | 13.93 | $13.68 | 152343 |
| 2026-03-19 | 14.06 | $13.92 | 113928 |
| 2026-03-18 | 14.15 | $14.02 | 187527 |
| 2026-03-17 | 14.23 | $14.24 | 85800 |
| 2026-03-16 | 14.26 | $14.17 | 92500 |
| 2026-03-13 | 14.32 | $14.11 | 162632 |
| 2026-03-12 | 14.41 | $14.24 | 191107 |
| 2026-03-11 | 14.48 | $14.49 | 203900 |
| 2026-03-10 | 14.49 | $14.49 | 189300 |
| 2026-03-09 | 14.51 | $14.31 | 200700 |
| 2026-03-06 | 14.59 | $14.43 | 189515 |
| 2026-03-05 | 14.64 | $14.59 | 145200 |
| 2026-03-04 | 14.66 | $14.64 | 235005 |
| 2026-03-03 | 14.66 | $14.61 | 197300 |
| 2026-03-02 | 14.67 | $14.69 | 118600 |
| 2026-02-27 | 14.66 | $14.63 | 291400 |
| 2026-02-26 | 14.67 | $14.77 | 204747 |
| 2026-02-25 | 14.63 | $14.76 | 197541 |
| 2026-02-24 | 14.58 | $14.63 | 186400 |
| 2026-02-23 | 14.57 | $14.44 | 174731 |
| 2026-02-20 | 14.62 | $14.57 | 307516 |
| 2026-02-19 | 14.63 | $14.51 | 191720 |
| 2026-02-18 | 14.67 | $14.60 | 186814 |
| 2026-02-17 | 14.68 | $14.53 | 196233 |
| 2026-02-13 | 14.72 | $14.65 | 177300 |
| 2026-02-12 | 14.73 | $14.67 | 155200 |
| 2026-02-11 | 14.73 | $14.77 | 139720 |
| 2026-02-10 | 14.70 | $14.74 | 163107 |
| 2026-02-09 | 14.67 | $14.78 | 151300 |
| 2026-02-06 | 14.62 | $14.66 | 165728 |
| 2026-02-05 | 14.60 | $14.39 | 354400 |
| 2026-02-04 | 14.66 | $14.62 | 213500 |
| 2026-02-03 | 14.65 | $14.65 | 216749 |
| 2026-02-02 | 14.63 | $14.76 | 170634 |
| 2026-01-30 | 14.58 | $14.65 | 262840 |
| 2026-01-29 | 14.54 | $14.60 | 615344 |
| 2026-01-28 | 14.52 | $14.64 | 298800 |
| 2026-01-27 | 14.47 | $14.57 | 199224 |
| 2026-01-26 | 14.44 | $14.52 | 224635 |
| 2026-01-23 | 14.41 | $14.45 | 145000 |
| 2026-01-22 | 14.40 | $14.38 | 142600 |
| 2026-01-21 | 14.41 | $14.35 | 187900 |
| 2026-01-20 | 14.43 | $14.19 | 384037 |
| 2026-01-16 | 14.51 | $14.40 | 264900 |
| 2026-01-15 | 14.54 | $14.48 | 468100 |
| 2026-01-14 | 14.55 | $14.46 | 307322 |
| 2026-01-13 | 14.56 | $14.59 | 122900 |
| 2026-01-12 | 14.54 | $14.60 | 189700 |
| 2026-01-09 | 14.50 | $14.58 | 204500 |
| 2026-01-08 | 14.47 | $14.49 | 245000 |
| 2026-01-07 | 14.45 | $14.45 | 274900 |
| 2026-01-06 | 14.44 | $14.45 | 327214 |
| 2026-01-05 | 14.43 | $14.37 | 305000 |
| 2026-01-02 | 14.44 | $14.32 | 404500 |
| 2025-12-31 | 14.47 | $14.36 | 484500 |
| 2025-12-30 | 14.49 | $14.50 | 281904 |
| 2025-12-29 | 14.47 | $14.45 | 220209 |
| 2025-12-26 | 14.46 | $14.53 | 119504 |
| 2025-12-24 | 14.42 | $14.54 | 120714 |
| 2025-12-23 | 14.37 | $14.54 | 131223 |
| 2025-12-22 | 14.30 | $14.47 | 257500 |
| 2025-12-19 | 14.25 | $14.35 | 248400 |
| 2025-12-18 | 14.22 | $14.22 | 262000 |
| 2025-12-17 | 14.22 | $14.06 | 184200 |
| 2025-12-16 | 14.28 | $14.20 | 283900 |
| 2025-12-15 | 14.31 | $14.18 | 201427 |
| 2025-12-12 | 14.35 | $14.22 | 236930 |
| 2025-12-11 | 14.38 | $14.34 | 172706 |
| 2025-12-10 | 14.38 | $14.45 | 259000 |
| 2025-12-09 | 14.35 | $14.35 | 101400 |
| 2025-12-08 | 14.34 | $14.35 | 194027 |
| 2025-12-05 | 14.33 | $14.43 | 159128 |
| 2025-12-04 | 14.29 | $14.33 | 146334 |
| 2025-12-03 | 14.27 | $14.32 | 166900 |
| 2025-12-02 | 14.26 | $14.34 | 139244 |
| 2025-12-01 | 14.23 | $14.34 | 277630 |
| 2025-11-28 | 14.19 | $14.51 | 191534 |
| 2025-11-26 | 14.10 | $14.46 | 187300 |
| 2025-11-25 | 14.00 | $14.22 | 205823 |
| 2025-11-24 | 13.96 | $14.08 | 239025 |
| 2025-11-21 | 13.95 | $13.90 | 242400 |
| 2025-11-20 | 14.00 | $13.72 | 240725 |
| 2025-11-19 | 14.13 | $13.93 | 308034 |
| 2025-11-18 | 14.21 | $13.99 | 173500 |
| 2025-11-17 | 14.30 | $14.12 | 224701 |
| 2025-11-14 | 14.36 | $14.26 | 207623 |
| 2025-11-13 | 14.39 | $14.36 | 634600 |
| 2025-11-12 | 14.40 | $14.43 | 129800 |
| 2025-11-11 | 14.38 | $14.39 | 119803 |
| 2025-11-10 | 14.38 | $14.31 | 156998 |
| 2025-11-07 | 14.39 | $14.16 | 240200 |
| 2025-11-06 | 14.46 | $14.32 | 148126 |
| 2025-11-05 | 14.49 | $14.50 | 126416 |
| 2025-11-04 | 14.47 | $14.39 | 175800 |
| 2025-11-03 | 14.48 | $14.52 | 137148 |
| 2025-10-31 | 14.45 | $14.56 | 239316 |
| 2025-10-30 | 14.40 | $14.44 | 213600 |
| 2025-10-29 | 14.37 | $14.45 | 143916 |
| 2025-10-28 | 14.33 | $14.50 | 171536 |
| 2025-10-27 | 14.27 | $14.43 | 141500 |
| 2025-10-24 | 14.21 | $14.31 | 159818 |
| 2025-10-23 | 14.18 | $14.21 | 171249 |
| 2025-10-22 | 14.18 | $14.15 | 85614 |
| 2025-10-21 | 14.19 | $14.24 | 145300 |
| 2025-10-20 | 14.18 | $14.20 | 160549 |
| 2025-10-17 | 14.17 | $14.13 | 159300 |
| 2025-10-16 | 14.19 | $14.07 | 143800 |
| 2025-10-15 | 14.23 | $14.17 | 163300 |
| 2025-10-14 | 14.25 | $14.19 | 200023 |
| 2025-10-13 | 14.27 | $14.23 | 144323 |
| 2025-10-10 | 14.28 | $14.08 | 285253 |
| 2025-10-09 | 14.33 | $14.34 | 172600 |
| 2025-10-08 | 14.32 | $14.38 | 224702 |
| 2025-10-07 | 14.28 | $14.29 | 316646 |
| 2025-10-06 | 14.27 | $14.27 | 256000 |
| 2025-10-03 | 14.26 | $14.28 | 213100 |
| 2025-10-02 | 14.24 | $14.30 | 219000 |
| 2025-10-01 | 14.21 | $14.25 | 185700 |
| 2025-09-30 | 14.19 | $14.25 | 273200 |
| 2025-09-29 | 14.17 | $14.18 | 169416 |
| 2025-09-26 | 14.16 | $14.07 | 170848 |
| 2025-09-25 | 14.18 | $14.14 | 174970 |
| 2025-09-24 | 14.18 | $14.08 | 172032 |
| 2025-09-23 | 14.21 | $14.18 | 136500 |
| 2025-09-22 | 14.20 | $14.27 | 186800 |
| 2025-09-19 | 14.17 | $14.17 | 229300 |
| 2025-09-18 | 14.16 | $14.12 | 205900 |
| 2025-09-17 | 14.16 | $14.06 | 158110 |
| 2025-09-16 | 14.17 | $14.10 | 246501 |
| 2025-09-15 | 14.18 | $14.15 | 166800 |
| 2025-09-12 | 14.18 | $14.19 | 191800 |
| 2025-09-11 | 14.15 | $14.23 | 134000 |
| 2025-09-10 | 14.11 | $14.19 | 217700 |
| 2025-09-09 | 14.07 | $14.09 | 164000 |
| 2025-09-08 | 14.06 | $14.13 | 111200 |
| 2025-09-05 | 14.02 | $14.07 | 110900 |
| 2025-09-04 | 14.00 | $14.05 | 138500 |
| 2025-09-03 | 13.98 | $13.96 | 168700 |
| 2025-09-02 | 13.98 | $13.92 | 245615 |
| 2025-08-29 | 13.99 | $13.99 | 187900 |
| 2025-08-28 | 13.98 | $14.07 | 183917 |
| 2025-08-27 | 13.94 | $14.01 | 108706 |
| 2025-08-26 | 13.92 | $14.00 | 110001 |
| 2025-08-25 | 13.89 | $13.95 | 176000 |
| 2025-08-22 | 13.87 | $13.85 | 119600 |
| 2025-08-21 | 13.88 | $13.76 | 136600 |
| 2025-08-20 | 13.92 | $13.80 | 256544 |
| 2025-08-19 | 13.96 | $13.88 | 138016 |
| 2025-08-18 | 13.98 | $13.95 | 135200 |
| 2025-08-15 | 13.97 | $13.83 | 147900 |
| 2025-08-14 | 14.01 | $14.06 | 125468 |
| 2025-08-13 | 13.97 | $14.04 | 148500 |
| 2025-08-12 | 13.94 | $14.05 | 110612 |
| 2025-08-11 | 13.89 | $13.97 | 203800 |
| 2025-08-08 | 13.86 | $13.97 | 222700 |
| 2025-08-07 | 13.82 | $14.00 | 285418 |
| 2025-08-06 | 13.76 | $13.84 | 194400 |
| 2025-08-05 | 13.74 | $13.77 | 221800 |
| 2025-08-04 | 13.74 | $13.76 | 146600 |
| 2025-08-01 | 13.74 | $13.62 | 181008 |
| 2025-07-31 | 13.78 | $13.79 | 206414 |
| 2025-07-30 | 13.78 | $13.79 | 204341 |
| 2025-07-29 | 13.78 | $13.75 | 227905 |
| 2025-07-28 | 13.79 | $13.78 | 183000 |
| 2025-07-25 | 13.79 | $13.78 | 96200 |
| 2025-07-24 | 13.79 | $13.78 | 116500 |
| 2025-07-23 | 13.80 | $13.78 | 154609 |
| 2025-07-22 | 13.80 | $13.74 | 130528 |
| 2025-07-21 | 13.82 | $13.80 | 214515 |
| 2025-07-18 | 13.82 | $13.75 | 163900 |
| 2025-07-17 | 13.83 | $13.77 | 172224 |
| 2025-07-16 | 13.85 | $13.74 | 179202 |
| 2025-07-15 | 13.87 | $13.70 | 304702 |
| 2025-07-14 | 13.91 | $13.83 | 258928 |
| 2025-07-11 | 13.91 | $13.91 | 90400 |
| 2025-07-10 | 13.89 | $13.88 | 128500 |
| 2025-07-09 | 13.87 | $13.84 | 132300 |
| 2025-07-08 | 13.86 | $13.81 | 151900 |
| 2025-07-07 | 13.85 | $13.77 | 151725 |
| 2025-07-03 | 13.85 | $13.94 | 78715 |
| 2025-07-02 | 13.80 | $13.86 | 140540 |
| 2025-07-01 | 13.75 | $13.79 | 245600 |
| 2025-06-30 | 13.72 | $13.87 | 274206 |
| 2025-06-27 | 13.66 | $13.78 | 202100 |
| 2025-06-26 | 13.60 | $13.67 | 203802 |
| 2025-06-25 | 13.57 | $13.65 | 145623 |
| 2025-06-24 | 13.54 | $13.63 | 164028 |
| 2025-06-23 | 13.50 | $13.51 | 145334 |
| 2025-06-20 | 13.50 | $13.40 | 263415 |
| 2025-06-18 | 13.53 | $13.39 | 105000 |
| 2025-06-17 | 13.56 | $13.40 | 144000 |
| 2025-06-16 | 13.60 | $13.47 | 108503 |
| 2025-06-13 | 13.63 | $13.54 | 126100 |
| 2025-06-12 | 13.63 | $13.59 | 180500 |
| 2025-06-11 | 13.62 | $13.60 | 154800 |
| 2025-06-10 | 13.60 | $13.56 | 145300 |
| 2025-06-09 | 13.59 | $13.47 | 336000 |
| 2025-06-06 | 13.61 | $13.46 | 379757 |
| 2025-06-05 | 13.62 | $13.42 | 162905 |
| 2025-06-04 | 13.65 | $13.52 | 261900 |
| 2025-06-03 | 13.65 | $13.60 | 163128 |
| 2025-06-02 | 13.63 | $13.60 | 168200 |
| 2025-05-30 | 13.59 | $13.61 | 278004 |
| 2025-05-29 | 13.54 | $13.55 | 199200 |
| 2025-05-28 | 13.50 | $13.38 | 144600 |
| 2025-05-27 | 13.49 | $13.53 | 239000 |
| 2025-05-23 | 13.44 | $13.25 | 157700 |
| 2025-05-22 | 13.46 | $13.29 | 127938 |
| 2025-05-21 | 13.47 | $13.16 | 159514 |
| 2025-05-20 | 13.51 | $13.28 | 121300 |
| 2025-05-19 | 13.53 | $13.24 | 299400 |
| 2025-05-16 | 13.55 | $13.41 | 275343 |
| 2025-05-15 | 13.53 | $13.40 | 157600 |
| 2025-05-14 | 13.50 | $13.53 | 196722 |
| 2025-05-13 | 13.41 | $13.48 | 246500 |
| 2025-05-12 | 13.32 | $13.47 | 398805 |
| 2025-05-09 | 13.21 | $13.17 | 135019 |
| 2025-05-08 | 13.16 | $13.19 | 118000 |
| 2025-05-07 | 13.10 | $13.10 | 139800 |
| 2025-05-06 | 13.04 | $13.02 | 157600 |
| 2025-05-05 | 13.00 | $13.10 | 134000 |
| 2025-05-02 | 12.92 | $13.16 | 208000 |
| 2025-05-01 | 12.81 | $13.10 | 233458 |
| 2025-04-30 | 12.69 | $12.99 | 270600 |
| 2025-04-29 | 12.57 | $12.95 | 173848 |
| 2025-04-28 | 12.45 | $12.81 | 237600 |
| 2025-04-25 | 12.34 | $12.83 | 201200 |
| 2025-04-24 | 12.20 | $12.66 | 176535 |
| 2025-04-23 | 12.10 | $12.42 | 205817 |
| 2025-04-22 | 12.05 | $12.22 | 187428 |
| 2025-04-21 | 12.06 | $11.88 | 355303 |
| 2025-04-17 | 12.19 | $12.28 | 160000 |
| 2025-04-16 | 12.22 | $12.20 | 166341 |
| 2025-04-15 | 12.29 | $12.52 | 145223 |
| 2025-04-14 | 12.28 | $12.66 | 351000 |
| 2025-04-11 | 12.23 | $12.58 | 153100 |
| 2025-04-10 | 12.20 | $12.51 | 192910 |
| 2025-04-09 | 12.19 | $12.83 | 527808 |
| 2025-04-08 | 12.09 | $11.65 | 857923 |
| 2025-04-07 | 12.35 | $11.53 | 763534 |
| 2025-04-04 | 12.71 | $11.78 | 861700 |
| 2025-04-03 | 13.08 | $12.84 | 503329 |
| 2025-04-02 | 13.20 | $13.31 | 161468 |
| 2025-04-01 | 13.19 | $13.23 | 146200 |
| 2025-03-31 | 13.21 | $13.21 | 330191 |
| 2025-03-28 | 13.25 | $13.29 | 193300 |
| 2025-03-27 | 13.27 | $13.37 | 158857 |
| 2025-03-26 | 13.28 | $13.42 | 205700 |
| 2025-03-25 | 13.27 | $13.64 | 134480 |
| 2025-03-24 | 13.20 | $13.54 | 168700 |
| 2025-03-21 | 13.15 | $13.32 | 135015 |
| 2025-03-20 | 13.16 | $13.32 | 199800 |
| 2025-03-19 | 13.18 | $13.36 | 218106 |
| 2025-03-18 | 13.20 | $13.24 | 251402 |
| 2025-03-17 | 13.26 | $13.35 | 237000 |
| 2025-03-14 | 13.31 | $13.35 | 266400 |
| 2025-03-13 | 13.37 | $13.25 | 245600 |
| 2025-03-12 | 13.48 | $13.45 | 192425 |
| 2025-03-11 | 13.57 | $13.38 | 238904 |
| 2025-03-10 | 13.69 | $13.49 | 296934 |
| 2025-03-07 | 13.81 | $13.73 | 187516 |
| 2025-03-06 | 13.89 | $13.71 | 196059 |
| 2025-03-05 | 13.99 | $13.93 | 216041 |
| 2025-03-04 | 14.05 | $13.83 | 356936 |
| 2025-03-03 | 14.15 | $13.96 | 350022 |
| 2025-02-28 | 14.24 | $14.20 | 298215 |
| 2025-02-27 | 14.27 | $14.10 | 280500 |
| 2025-02-26 | 14.34 | $14.21 | 173200 |
| 2025-02-25 | 14.40 | $14.17 | 342700 |
| 2025-02-24 | 14.47 | $14.30 | 293800 |
| 2025-02-21 | 14.53 | $14.41 | 100100 |
| 2025-02-20 | 14.55 | $14.54 | 121700 |
| 2025-02-19 | 14.55 | $14.52 | 116544 |
| 2025-02-18 | 14.54 | $14.57 | 197503 |
| 2025-02-14 | 14.52 | $14.53 | 166717 |
| 2025-02-13 | 14.51 | $14.63 | 164400 |
| 2025-02-12 | 14.46 | $14.47 | 183325 |
| 2025-02-11 | 14.45 | $14.50 | 188300 |
| 2025-02-10 | 14.42 | $14.43 | 168530 |
| 2025-02-07 | 14.42 | $14.35 | 170000 |
| 2025-02-06 | 14.43 | $14.45 | 148917 |
| 2025-02-05 | 14.42 | $14.47 | 120032 |
| 2025-02-04 | 14.40 | $14.41 | 215565 |
| 2025-02-03 | 14.40 | $14.34 | 186000 |
| 2025-01-31 | 14.41 | $14.43 | 263711 |
| 2025-01-30 | 14.40 | $14.46 | 280300 |
| 2025-01-29 | 14.37 | $14.34 | 161318 |
| 2025-01-28 | 14.38 | $14.45 | 195912 |
| 2025-01-27 | 14.35 | $14.23 | 264949 |
| 2025-01-24 | 14.39 | $14.47 | 129140 |
| 2025-01-23 | 14.36 | $14.50 | 168021 |
| 2025-01-22 | 14.31 | $14.49 | 182100 |
| 2025-01-21 | 14.25 | $14.40 | 273300 |
| 2025-01-17 | 14.22 | $14.35 | 623200 |
| 2025-01-16 | 14.19 | $14.25 | 264240 |
| 2025-01-15 | 14.18 | $14.28 | 188320 |
| 2025-01-14 | 14.17 | $14.24 | 545100 |
| 2025-01-13 | 14.16 | $14.00 | 310000 |
| 2025-01-10 | 14.24 | $14.12 | 257304 |
| 2025-01-08 | 14.29 | $14.27 | 258100 |
| 2025-01-07 | 14.31 | $14.30 | 205820 |
| 2025-01-06 | 14.32 | $14.37 | 189500 |
| 2025-01-03 | 14.31 | $14.24 | 260644 |
| 2025-01-02 | 14.34 | $14.21 | 204725 |
| 2024-12-31 | 14.39 | $14.41 | 207600 |
| 2024-12-30 | 14.39 | $14.35 | 156021 |
| 2024-12-27 | 14.40 | $14.48 | 143000 |
| 2024-12-26 | 14.37 | $14.46 | 260600 |
| 2024-12-24 | 14.35 | $14.45 | 65000 |
| 2024-12-23 | 14.32 | $14.32 | 153002 |
| 2024-12-20 | 14.33 | $14.31 | 180592 |
| 2024-12-19 | 14.34 | $14.04 | 189943 |
| 2024-12-18 | 14.44 | $14.22 | 199029 |
| 2024-12-17 | 14.51 | $14.40 | 191100 |
| 2024-12-16 | 14.52 | $14.43 | 187507 |
| 2024-12-13 | 14.54 | $14.48 | 165500 |
| 2024-12-12 | 14.53 | $14.46 | 200500 |
| 2024-12-11 | 14.54 | $14.58 | 191862 |
| 2024-12-10 | 14.50 | $14.45 | 131229 |
| 2024-12-09 | 14.49 | $14.44 | 210334 |
| 2024-12-06 | 14.48 | $14.52 | 171521 |
| 2024-12-05 | 14.44 | $14.40 | 270223 |
| 2024-12-04 | 14.43 | $14.44 | 253600 |
| 2024-12-03 | 14.41 | $14.42 | 184500 |
| 2024-12-02 | 14.38 | $14.41 | 260219 |
| 2024-11-29 | 14.34 | $14.44 | 163542 |
| 2024-11-27 | 14.29 | $14.26 | 113612 |
| 2024-11-26 | 14.28 | $14.22 | 149749 |
| 2024-11-25 | 14.28 | $14.29 | 171850 |
| 2024-11-22 | 14.26 | $14.16 | 135400 |
| 2024-11-21 | 14.27 | $14.20 | 117243 |
| 2024-11-20 | 14.26 | $14.25 | 143600 |
| 2024-11-19 | 14.24 | $14.28 | 123714 |
| 2024-11-18 | 14.20 | $14.27 | 191400 |
| 2024-11-15 | 14.16 | $14.15 | 178700 |
| 2024-11-14 | 14.14 | $14.17 | 102028 |
| 2024-11-13 | 14.11 | $14.20 | 114228 |
| 2024-11-12 | 14.06 | $14.18 | 158824 |
| 2024-11-11 | 14.01 | $14.13 | 148600 |
| 2024-11-08 | 13.95 | $14.11 | 124700 |
| 2024-11-07 | 13.90 | $14.06 | 159801 |
| 2024-11-06 | 13.84 | $13.96 | 213000 |
| 2024-11-05 | 13.81 | $13.80 | 92400 |
| 2024-11-04 | 13.82 | $13.69 | 172939 |
| 2024-11-01 | 13.86 | $13.76 | 123900 |
| 2024-10-31 | 13.90 | $13.77 | 254000 |
| 2024-10-30 | 13.93 | $13.95 | 107000 |
| 2024-10-29 | 13.92 | $13.87 | 126425 |
| 2024-10-28 | 13.92 | $13.87 | 116400 |
| 2024-10-25 | 13.93 | $13.86 | 130241 |
| 2024-10-24 | 13.94 | $13.86 | 111403 |
| 2024-10-23 | 13.95 | $13.80 | 115836 |
| 2024-10-22 | 13.99 | $14.00 | 139200 |
| 2024-10-21 | 13.96 | $14.00 | 73700 |
| 2024-10-18 | 13.93 | $13.92 | 108622 |
| 2024-10-17 | 13.91 | $13.83 | 85438 |
| 2024-10-16 | 13.91 | $13.84 | 154607 |
| 2024-10-15 | 13.92 | $13.87 | 211800 |
| 2024-10-14 | 13.91 | $13.94 | 74832 |
| 2024-10-11 | 13.87 | $13.93 | 106300 |
| 2024-10-10 | 13.83 | $13.84 | 71334 |
| 2024-10-09 | 13.81 | $13.78 | 574322 |
| 2024-10-08 | 13.80 | $13.90 | 277743 |
| 2024-10-07 | 13.74 | $13.61 | 193200 |
| 2024-10-04 | 13.77 | $13.74 | 109620 |
| 2024-10-03 | 13.76 | $13.71 | 128900 |
| 2024-10-02 | 13.75 | $13.71 | 142310 |
| 2024-10-01 | 13.74 | $13.66 | 183321 |
| 2024-09-30 | 13.74 | $13.80 | 294809 |
| 2024-09-27 | 13.70 | $13.68 | 201100 |
| 2024-09-26 | 13.68 | $13.61 | 107349 |
| 2024-09-25 | 13.68 | $13.59 | 147648 |
| 2024-09-24 | 13.68 | $13.63 | 160046 |
| 2024-09-23 | 13.67 | $13.69 | 138131 |
| 2024-09-20 | 13.64 | $13.66 | 169309 |
| 2024-09-19 | 13.60 | $13.76 | 272500 |
| 2024-09-18 | 13.53 | $13.56 | 147400 |
| 2024-09-17 | 13.50 | $13.63 | 151700 |
| 2024-09-16 | 13.44 | $13.53 | 195700 |
| 2024-09-13 | 13.40 | $13.59 | 157541 |
| 2024-09-12 | 13.34 | $13.45 | 142146 |
| 2024-09-11 | 13.30 | $13.39 | 181018 |
| 2024-09-10 | 13.27 | $13.21 | 133400 |
| 2024-09-09 | 13.29 | $13.15 | 248600 |
| 2024-09-06 | 13.34 | $13.13 | 246806 |
| 2024-09-05 | 13.40 | $13.32 | 165340 |
| 2024-09-04 | 13.42 | $13.34 | 220700 |
| 2024-09-03 | 13.43 | $13.25 | 426700 |
| 2024-08-30 | 13.47 | $13.62 | 228520 |
| 2024-08-29 | 13.41 | $13.48 | 111820 |
| 2024-08-28 | 13.37 | $13.34 | 207400 |
| 2024-08-27 | 13.37 | $13.49 | 189800 |
| 2024-08-26 | 13.33 | $13.37 | 195348 |
| 2024-08-23 | 13.30 | $13.43 | 173000 |
| 2024-08-22 | 13.26 | $13.23 | 172908 |
| 2024-08-21 | 13.27 | $13.40 | 204018 |
| 2024-08-20 | 13.23 | $13.41 | 133900 |
| 2024-08-19 | 13.17 | $13.46 | 157779 |
| 2024-08-16 | 13.09 | $13.36 | 113400 |
| 2024-08-15 | 13.03 | $13.37 | 147500 |
| 2024-08-14 | 12.94 | $13.22 | 110800 |
| 2024-08-13 | 12.90 | $13.16 | 163848 |
| 2024-08-12 | 12.86 | $13.11 | 128100 |
| 2024-08-09 | 12.83 | $13.05 | 99800 |
| 2024-08-08 | 12.83 | $12.94 | 150426 |
| 2024-08-07 | 12.86 | $12.65 | 226500 |
| 2024-08-06 | 12.99 | $12.79 | 264900 |
| 2024-08-05 | 13.11 | $12.69 | 622600 |
| 2024-08-02 | 13.29 | $13.05 | 386504 |
| 2024-08-01 | 13.39 | $13.38 | 273600 |
| 2024-07-31 | 13.42 | $13.54 | 242300 |
| 2024-07-30 | 13.41 | $13.27 | 337202 |
| 2024-07-29 | 13.47 | $13.34 | 128430 |
| 2024-07-26 | 13.54 | $13.35 | 154537 |
| 2024-07-25 | 13.61 | $13.32 | 184921 |
| 2024-07-24 | 13.70 | $13.48 | 183800 |
| 2024-07-23 | 13.77 | $13.66 | 162713 |
| 2024-07-22 | 13.79 | $13.76 | 180000 |
| 2024-07-19 | 13.78 | $13.58 | 546900 |
| 2024-07-18 | 13.83 | $13.60 | 225303 |
| 2024-07-17 | 13.88 | $13.68 | 182100 |
| 2024-07-16 | 13.91 | $13.91 | 253500 |
| 2024-07-15 | 13.87 | $13.84 | 221917 |
| 2024-07-12 | 13.84 | $13.83 | 220800 |
| 2024-07-11 | 13.81 | $13.74 | 197300 |
| 2024-07-10 | 13.80 | $13.80 | 149900 |
| 2024-07-09 | 13.76 | $13.75 | 118500 |
| 2024-07-08 | 13.72 | $13.73 | 183100 |
| 2024-07-05 | 13.68 | $13.73 | 153200 |
| 2024-07-03 | 13.62 | $13.70 | 167649 |
| 2024-07-02 | 13.57 | $13.62 | 184700 |
| 2024-07-01 | 13.52 | $13.53 | 230800 |
| 2024-06-28 | 13.49 | $13.67 | 628532 |
| 2024-06-27 | 13.40 | $13.50 | 184845 |
| 2024-06-26 | 13.35 | $13.40 | 194104 |
| 2024-06-25 | 13.32 | $13.32 | 184544 |
| 2024-06-24 | 13.30 | $13.25 | 193208 |
| 2024-06-21 | 13.30 | $13.22 | 115200 |
| 2024-06-20 | 13.31 | $13.26 | 166800 |
| 2024-06-18 | 13.31 | $13.26 | 177200 |
| 2024-06-17 | 13.31 | $13.33 | 171118 |
| 2024-06-14 | 13.28 | $13.31 | 91100 |
| 2024-06-13 | 13.25 | $13.30 | 120900 |
| 2024-06-12 | 13.21 | $13.27 | 177326 |
| 2024-06-11 | 13.18 | $13.18 | 179505 |
| 2024-06-10 | 13.16 | $13.18 | 140417 |
| 2024-06-07 | 13.14 | $13.17 | 137709 |
| 2024-06-06 | 13.12 | $13.19 | 123200 |
| 2024-06-05 | 13.09 | $13.23 | 209500 |
| 2024-06-04 | 13.03 | $13.05 | 189337 |
| 2024-06-03 | 13.02 | $13.03 | 181700 |
| 2024-05-31 | 13.02 | $13.04 | 231817 |
| 2024-05-30 | 13.01 | $12.88 | 186232 |
| 2024-05-29 | 13.04 | $12.88 | 99216 |
| 2024-05-28 | 13.08 | $12.97 | 128000 |
| 2024-05-24 | 13.11 | $12.99 | 127044 |
| 2024-05-23 | 13.13 | $12.89 | 274200 |
| 2024-05-22 | 13.18 | $13.11 | 124111 |
| 2024-05-21 | 13.18 | $13.14 | 132300 |
| 2024-05-20 | 13.16 | $13.07 | 298322 |
| 2024-05-17 | 13.16 | $13.12 | 127728 |
| 2024-05-16 | 13.14 | $13.13 | 198100 |
| 2024-05-15 | 13.11 | $13.19 | 140800 |
| 2024-05-14 | 13.05 | $13.13 | 124624 |
| 2024-05-13 | 13.00 | $13.08 | 153408 |
| 2024-05-10 | 12.95 | $13.01 | 124800 |
| 2024-05-09 | 12.91 | $13.02 | 234400 |
| 2024-05-08 | 12.86 | $13.02 | 145928 |
| 2024-05-07 | 12.80 | $13.00 | 291700 |
| 2024-05-06 | 12.72 | $12.97 | 162400 |
| 2024-05-03 | 12.65 | $12.87 | 279026 |
| 2024-05-02 | 12.59 | $12.73 | 214600 |
| 2024-05-01 | 12.56 | $12.66 | 221900 |
| 2024-04-30 | 12.55 | $12.67 | 293434 |
| 2024-04-29 | 12.53 | $12.62 | 294835 |
| 2024-04-26 | 12.53 | $12.60 | 232547 |
| 2024-04-25 | 12.53 | $12.54 | 185835 |
| 2024-04-24 | 12.56 | $12.62 | 227000 |
| 2024-04-23 | 12.58 | $12.66 | 174600 |
| 2024-04-22 | 12.58 | $12.52 | 222300 |
| 2024-04-19 | 12.63 | $12.54 | 306004 |
| 2024-04-18 | 12.69 | $12.66 | 183831 |
| 2024-04-17 | 12.72 | $12.68 | 158311 |
| 2024-04-16 | 12.76 | $12.70 | 200218 |
| 2024-04-15 | 12.80 | $12.63 | 256858 |
| 2024-04-12 | 12.88 | $12.82 | 146400 |
| 2024-04-11 | 12.91 | $12.94 | 115800 |
| 2024-04-10 | 12.90 | $12.93 | 225148 |
| 2024-04-09 | 12.90 | $12.94 | 136500 |
| 2024-04-08 | 12.90 | $12.90 | 115100 |
| 2024-04-05 | 12.92 | $12.95 | 182314 |
| 2024-04-04 | 12.91 | $12.85 | 246500 |
| 2024-04-03 | 12.94 | $12.95 | 183502 |
| 2024-04-02 | 12.95 | $12.89 | 230000 |
| 2024-04-01 | 12.98 | $12.91 | 414600 |
| 2024-03-28 | 13.00 | $12.93 | 472015 |
| 2024-03-27 | 13.03 | $13.00 | 321000 |
| 2024-03-26 | 13.03 | $13.00 | 209610 |
| 2024-03-25 | 13.04 | $12.97 | 204100 |
| 2024-03-22 | 13.06 | $13.02 | 176200 |
| 2024-03-21 | 13.07 | $13.13 | 240603 |
| 2024-03-20 | 13.04 | $13.07 | 163423 |
| 2024-03-19 | 13.02 | $13.09 | 167246 |
| 2024-03-18 | 13.00 | $12.92 | 225700 |
| 2024-03-15 | 13.02 | $12.90 | 126438 |
| 2024-03-14 | 13.05 | $12.97 | 143300 |
| 2024-03-13 | 13.06 | $13.00 | 169822 |
| 2024-03-12 | 13.07 | $13.06 | 158882 |
| 2024-03-11 | 13.06 | $12.94 | 208500 |
| 2024-03-08 | 13.08 | $13.06 | 170677 |
| 2024-03-07 | 13.06 | $13.07 | 179805 |
| 2024-03-06 | 13.04 | $13.04 | 229648 |
| 2024-03-05 | 13.02 | $12.91 | 461409 |
| 2024-03-04 | 13.04 | $13.03 | 250924 |
| 2024-03-01 | 13.01 | $13.07 | 263659 |
| 2024-02-29 | 12.97 | $12.96 | 152500 |
| 2024-02-28 | 12.96 | $12.91 | 164112 |
| 2024-02-27 | 12.95 | $12.91 | 159142 |
| 2024-02-26 | 12.94 | $12.88 | 149301 |
| 2024-02-23 | 12.93 | $12.91 | 262963 |
| 2024-02-22 | 12.92 | $12.92 | 258100 |
| 2024-02-21 | 12.89 | $12.77 | 199632 |
| 2024-02-20 | 12.90 | $12.81 | 248700 |
| 2024-02-16 | 12.90 | $12.83 | 255700 |
| 2024-02-15 | 12.90 | $12.95 | 231200 |
| 2024-02-14 | 12.85 | $12.88 | 158315 |
| 2024-02-13 | 12.81 | $12.74 | 285600 |
| 2024-02-12 | 12.80 | $12.86 | 316726 |
| 2024-02-09 | 12.75 | $12.84 | 176300 |
| 2024-02-08 | 12.69 | $12.82 | 258600 |
| 2024-02-07 | 12.63 | $12.80 | 366300 |
| 2024-02-06 | 12.56 | $12.72 | 335800 |
| 2024-02-05 | 12.50 | $12.55 | 339100 |
| 2024-02-02 | 12.47 | $12.44 | 426839 |
| 2024-02-01 | 12.48 | $12.47 | 314600 |
| 2024-01-31 | 12.48 | $12.43 | 282720 |
| 2024-01-30 | 12.49 | $12.55 | 225700 |
| 2024-01-29 | 12.46 | $12.54 | 292936 |
| 2024-01-26 | 12.43 | $12.48 | 288816 |
| 2024-01-25 | 12.41 | $12.46 | 292927 |
| 2024-01-24 | 12.39 | $12.38 | 324600 |
| 2024-01-23 | 12.39 | $12.36 | 293600 |
| 2024-01-22 | 12.40 | $12.41 | 341700 |
| 2024-01-19 | 12.40 | $12.47 | 253414 |
| 2024-01-18 | 12.38 | $12.47 | 311300 |
| 2024-01-17 | 12.35 | $12.42 | 208026 |
| 2024-01-16 | 12.34 | $12.34 | 242838 |
| 2024-01-12 | 12.34 | $12.41 | 205123 |
| 2024-01-11 | 12.32 | $12.42 | 408449 |
| 2024-01-10 | 12.30 | $12.45 | 193849 |
| 2024-01-09 | 12.26 | $12.35 | 230100 |
| 2024-01-08 | 12.25 | $12.38 | 241200 |
| 2024-01-05 | 12.23 | $12.23 | 223600 |
| 2024-01-04 | 12.25 | $12.18 | 262500 |
| 2024-01-03 | 12.29 | $12.17 | 177218 |
| 2024-01-02 | 12.34 | $12.21 | 322500 |
| 2023-12-29 | 12.39 | $12.33 | 471600 |
| 2023-12-28 | 12.42 | $12.31 | 342400 |
| 2023-12-27 | 12.46 | $12.31 | 370805 |
| 2023-12-26 | 12.50 | $12.38 | 215630 |
| 2023-12-22 | 12.54 | $12.38 | 449700 |
| 2023-12-21 | 12.58 | $12.40 | 237325 |
| 2023-12-20 | 12.61 | $12.46 | 273917 |
| 2023-12-19 | 12.64 | $12.65 | 231610 |
| 2023-12-18 | 12.61 | $12.58 | 255031 |
| 2023-12-15 | 12.60 | $12.53 | 230300 |
| 2023-12-14 | 12.59 | $12.56 | 217814 |
| 2023-12-13 | 12.57 | $12.61 | 279000 |
| 2023-12-12 | 12.53 | $12.43 | 187202 |
| 2023-12-11 | 12.53 | $12.46 | 141612 |
| 2023-12-08 | 12.52 | $12.49 | 194200 |
| 2023-12-07 | 12.50 | $12.49 | 228100 |
| 2023-12-06 | 12.48 | $12.24 | 267500 |
| 2023-12-05 | 12.52 | $12.33 | 220800 |
| 2023-12-04 | 12.54 | $12.34 | 228884 |
| 2023-12-01 | 12.56 | $12.44 | 259124 |
| 2023-11-30 | 12.55 | $12.48 | 266428 |
| 2023-11-29 | 12.51 | $12.42 | 182800 |
| 2023-11-28 | 12.49 | $12.43 | 249627 |
| 2023-11-27 | 12.46 | $12.44 | 224539 |
| 2023-11-24 | 12.41 | $12.37 | 94025 |
| 2023-11-22 | 12.37 | $12.30 | 185600 |
| 2023-11-21 | 12.34 | $12.27 | 184600 |
| 2023-11-20 | 12.31 | $12.41 | 217400 |
| 2023-11-17 | 12.22 | $12.23 | 180400 |
| 2023-11-16 | 12.18 | $12.12 | 145300 |
| 2023-11-15 | 12.15 | $12.18 | 131600 |
| 2023-11-14 | 12.09 | $12.15 | 256900 |
| 2023-11-13 | 12.03 | $12.07 | 257400 |
| 2023-11-10 | 11.98 | $12.15 | 175700 |
| 2023-11-09 | 11.89 | $11.91 | 193300 |
| 2023-11-08 | 11.86 | $12.06 | 123400 |
| 2023-11-07 | 11.78 | $12.06 | 204914 |
| 2023-11-06 | 11.67 | $12.06 | 306700 |
| 2023-11-03 | 11.54 | $12.05 | 264607 |
| 2023-11-02 | 11.39 | $11.98 | 286615 |
| 2023-11-01 | 11.23 | $11.55 | 218876 |
| 2023-10-31 | 11.17 | $11.28 | 243100 |
| 2023-10-30 | 11.19 | $11.18 | 358532 |
| 2023-10-27 | 11.26 | $11.09 | 235500 |
| 2023-10-26 | 11.36 | $11.11 | 437702 |
| 2023-10-25 | 11.50 | $11.31 | 261215 |
| 2023-10-24 | 11.60 | $11.55 | 219243 |
| 2023-10-23 | 11.64 | $11.47 | 281625 |
| 2023-10-20 | 11.73 | $11.52 | 260507 |
| 2023-10-19 | 11.82 | $11.75 | 206400 |
| 2023-10-18 | 11.87 | $11.81 | 158600 |
| 2023-10-17 | 11.90 | $11.96 | 252200 |
| 2023-10-16 | 11.90 | $11.97 | 197600 |
| 2023-10-13 | 11.89 | $11.98 | 209703 |
| 2023-10-12 | 11.88 | $12.00 | 139800 |
| 2023-10-11 | 11.87 | $12.00 | 274827 |
| 2023-10-10 | 11.86 | $12.03 | 240800 |
| 2023-10-09 | 11.83 | $12.04 | 176206 |
| 2023-10-06 | 11.80 | $11.95 | 326300 |
| 2023-10-05 | 11.80 | $11.89 | 159500 |
| 2023-10-04 | 11.82 | $11.89 | 236500 |
| 2023-10-03 | 11.85 | $11.82 | 315300 |
| 2023-10-02 | 11.90 | $12.02 | 352800 |
| 2023-09-29 | 11.92 | $11.97 | 539900 |
| 2023-09-28 | 11.95 | $11.93 | 272200 |
| 2023-09-27 | 12.01 | $11.89 | 256500 |
| 2023-09-26 | 12.10 | $11.90 | 371500 |
| 2023-09-25 | 12.21 | $12.16 | 163705 |
| 2023-09-22 | 12.26 | $12.17 | 263092 |
| 2023-09-21 | 12.32 | $12.16 | 202839 |
| 2023-09-20 | 12.40 | $12.41 | 196100 |
| 2023-09-19 | 12.42 | $12.49 | 191300 |
| 2023-09-18 | 12.43 | $12.39 | 184700 |
| 2023-09-15 | 12.46 | $12.40 | 244027 |
| 2023-09-14 | 12.51 | $12.53 | 217420 |
| 2023-09-13 | 12.52 | $12.52 | 213533 |
| 2023-09-12 | 12.55 | $12.54 | 164907 |
| 2023-09-11 | 12.57 | $12.64 | 139700 |
| 2023-09-08 | 12.57 | $12.63 | 139540 |
| 2023-09-07 | 12.57 | $12.61 | 178614 |
| 2023-09-06 | 12.58 | $12.66 | 220946 |
| 2023-09-05 | 12.59 | $12.75 | 193119 |
| 2023-09-01 | 12.56 | $12.78 | 157200 |
| 2023-08-31 | 12.52 | $12.72 | 270901 |
| 2023-08-30 | 12.50 | $12.70 | 109200 |
| 2023-08-29 | 12.48 | $12.61 | 148814 |
| 2023-08-28 | 12.49 | $12.49 | 184800 |
| 2023-08-25 | 12.54 | $12.43 | 377903 |
| 2023-08-24 | 12.62 | $12.50 | 138069 |
| 2023-08-23 | 12.70 | $12.68 | 223000 |
| 2023-08-22 | 12.75 | $12.63 | 238325 |
| 2023-08-21 | 12.82 | $12.77 | 201600 |
| 2023-08-18 | 12.87 | $12.72 | 211200 |
| 2023-08-17 | 12.95 | $12.76 | 168600 |
| 2023-08-16 | 13.02 | $12.94 | 268009 |
| 2023-08-15 | 13.06 | $13.01 | 114742 |
| 2023-08-14 | 13.09 | $13.10 | 124700 |
| 2023-08-11 | 13.09 | $13.10 | 117500 |
| 2023-08-10 | 13.10 | $13.10 | 127800 |
| 2023-08-09 | 13.10 | $13.05 | 206700 |
| 2023-08-08 | 13.13 | $13.07 | 121500 |
| 2023-08-07 | 13.15 | $13.09 | 228500 |
| 2023-08-04 | 13.17 | $12.98 | 267700 |
| 2023-08-03 | 13.22 | $13.04 | 199100 |
| 2023-08-02 | 13.27 | $13.11 | 198802 |
| 2023-08-01 | 13.30 | $13.25 | 173105 |
| 2023-07-31 | 13.30 | $13.25 | 334848 |
| 2023-07-28 | 13.29 | $13.27 | 221000 |
| 2023-07-27 | 13.27 | $13.09 | 211800 |
| 2023-07-26 | 13.30 | $13.15 | 147047 |
| 2023-07-25 | 13.32 | $13.16 | 162300 |
| 2023-07-24 | 13.33 | $13.17 | 166495 |
| 2023-07-21 | 13.35 | $13.08 | 179100 |
| 2023-07-20 | 13.38 | $13.25 | 166400 |
| 2023-07-19 | 13.37 | $13.35 | 255530 |
| 2023-07-18 | 13.32 | $13.33 | 207134 |
| 2023-07-17 | 13.27 | $13.30 | 229811 |
| 2023-07-14 | 13.20 | $13.24 | 380600 |
| 2023-07-13 | 13.14 | $13.26 | 198900 |
| 2023-07-12 | 13.05 | $13.19 | 270200 |
| 2023-07-11 | 12.96 | $13.05 | 167700 |
| 2023-07-10 | 12.89 | $13.00 | 192400 |
| 2023-07-07 | 12.83 | $12.88 | 251900 |
| 2023-07-06 | 12.78 | $12.81 | 204527 |
| 2023-07-05 | 12.74 | $12.89 | 274600 |
| 2023-07-03 | 12.67 | $12.74 | 234904 |
| 2023-06-30 | 12.63 | $12.78 | 639038 |
| 2023-06-29 | 12.57 | $12.51 | 299802 |
| 2023-06-28 | 12.57 | $12.51 | 315617 |
| 2023-06-27 | 12.58 | $12.49 | 188629 |
| 2023-06-26 | 12.59 | $12.35 | 285745 |
| 2023-06-23 | 12.65 | $12.47 | 297700 |
| 2023-06-22 | 12.69 | $12.62 | 224502 |
| 2023-06-21 | 12.68 | $12.55 | 223200 |
| 2023-06-20 | 12.68 | $12.67 | 335600 |
| 2023-06-16 | 12.65 | $12.65 | 233947 |
| 2023-06-15 | 12.62 | $12.72 | 228700 |
| 2023-06-14 | 12.56 | $12.56 | 265000 |
| 2023-06-13 | 12.53 | $12.61 | 248800 |
| 2023-06-12 | 12.48 | $12.53 | 448148 |
| 2023-06-09 | 12.44 | $12.52 | 204480 |
| 2023-06-08 | 12.39 | $12.42 | 455600 |
| 2023-06-07 | 12.37 | $12.47 | 339700 |
| 2023-06-06 | 12.32 | $12.43 | 338407 |
| 2023-06-05 | 12.28 | $12.38 | 438111 |
| 2023-06-02 | 12.24 | $12.30 | 344679 |
| 2023-06-01 | 12.22 | $12.26 | 543227 |
| 2023-05-31 | 12.20 | $12.22 | 281700 |
| 2023-05-30 | 12.20 | $12.21 | 237700 |
| 2023-05-26 | 12.20 | $12.22 | 291329 |
| 2023-05-25 | 12.19 | $12.23 | 185612 |
| 2023-05-24 | 12.18 | $12.08 | 233100 |
| 2023-05-23 | 12.22 | $12.16 | 265000 |
| 2023-05-22 | 12.25 | $12.26 | 274300 |
| 2023-05-19 | 12.24 | $12.28 | 299800 |
| 2023-05-18 | 12.23 | $12.39 | 255716 |
| 2023-05-17 | 12.19 | $12.35 | 280512 |
| 2023-05-16 | 12.14 | $12.23 | 221500 |
| 2023-05-15 | 12.13 | $12.27 | 294106 |
| 2023-05-12 | 12.11 | $12.23 | 361900 |
| 2023-05-11 | 12.09 | $12.10 | 403900 |
| 2023-05-10 | 12.11 | $12.14 | 298000 |
| 2023-05-09 | 12.13 | $12.18 | 188300 |
| 2023-05-08 | 12.14 | $12.25 | 178629 |
| 2023-05-05 | 12.13 | $12.24 | 282445 |
| 2023-05-04 | 12.13 | $12.07 | 266512 |
| 2023-05-03 | 12.18 | $12.06 | 268241 |
| 2023-05-02 | 12.25 | $12.17 | 302800 |
| 2023-05-01 | 12.30 | $12.34 | 268300 |
| 2023-04-28 | 12.32 | $12.35 | 241313 |
| 2023-04-27 | 12.33 | $12.28 | 234800 |
| 2023-04-26 | 12.37 | $12.10 | 343712 |
| 2023-04-25 | 12.48 | $12.11 | 1.7M |
| 2023-04-24 | 12.60 | $12.46 | 251300 |
| 2023-04-21 | 12.65 | $12.48 | 368934 |
| 2023-04-20 | 12.70 | $12.63 | 202302 |
| 2023-04-19 | 12.71 | $12.71 | 363400 |
| 2023-04-18 | 12.70 | $12.80 | 443034 |
| 2023-04-17 | 12.66 | $12.79 | 129200 |
| 2023-04-14 | 12.61 | $12.78 | 144521 |
| 2023-04-13 | 12.55 | $12.79 | 156024 |
| 2023-04-12 | 12.48 | $12.64 | 261700 |
| 2023-04-11 | 12.44 | $12.55 | 168400 |
| 2023-04-10 | 12.43 | $12.51 | 225900 |
| 2023-04-06 | 12.42 | $12.44 | 205600 |
| 2023-04-05 | 12.44 | $12.41 | 195307 |
| 2023-04-04 | 12.47 | $12.47 | 214400 |
| 2023-04-03 | 12.50 | $12.54 | 279942 |
| 2023-03-31 | 12.51 | $12.63 | 410000 |
| 2023-03-30 | 12.49 | $12.60 | 147071 |
| 2023-03-29 | 12.48 | $12.57 | 164000 |
| 2023-03-28 | 12.48 | $12.49 | 115600 |
| 2023-03-27 | 12.51 | $12.58 | 165300 |
| 2023-03-24 | 12.52 | $12.58 | 139300 |
| 2023-03-23 | 12.54 | $12.59 | 126200 |
| 2023-03-22 | 12.56 | $12.55 | 163200 |
| 2023-03-21 | 12.59 | $12.73 | 144149 |
| 2023-03-20 | 12.58 | $12.69 | 141009 |
| 2023-03-17 | 12.58 | $12.65 | 136300 |
| 2023-03-16 | 12.60 | $12.72 | 158500 |
| 2023-03-15 | 12.60 | $12.52 | 154051 |
| 2023-03-14 | 12.66 | $12.62 | 182400 |
| 2023-03-13 | 12.72 | $12.47 | 194003 |
| 2023-03-10 | 12.83 | $12.53 | 267900 |
| 2023-03-09 | 12.95 | $12.71 | 280318 |
| 2023-03-08 | 13.04 | $13.01 | 138400 |
| 2023-03-07 | 13.05 | $12.96 | 130403 |
| 2023-03-06 | 13.08 | $13.14 | 167424 |
| 2023-03-03 | 13.07 | $13.16 | 137700 |
| 2023-03-02 | 13.04 | $13.10 | 149200 |
| 2023-03-01 | 13.02 | $12.99 | 264700 |
| 2023-02-28 | 13.04 | $12.98 | 166327 |
| 2023-02-27 | 13.06 | $12.92 | 165200 |
| 2023-02-24 | 13.11 | $12.80 | 246840 |
| 2023-02-23 | 13.20 | $12.97 | 177600 |
| 2023-02-22 | 13.26 | $12.92 | 171885 |
| 2023-02-21 | 13.35 | $12.97 | 199725 |
| 2023-02-17 | 13.44 | $13.28 | 127631 |
| 2023-02-16 | 13.44 | $13.27 | 195130 |
| 2023-02-15 | 13.45 | $13.40 | 268100 |
| 2023-02-14 | 13.41 | $13.37 | 233740 |
| 2023-02-13 | 13.37 | $13.33 | 224200 |
| 2023-02-10 | 13.33 | $13.14 | 169749 |
| 2023-02-09 | 13.33 | $13.14 | 192930 |
| 2023-02-08 | 13.33 | $13.17 | 120700 |
| 2023-02-07 | 13.32 | $13.25 | 212400 |
| 2023-02-06 | 13.28 | $13.15 | 245400 |
| 2023-02-03 | 13.26 | $13.12 | 271704 |
| 2023-02-02 | 13.23 | $13.40 | 365300 |
| 2023-02-01 | 13.11 | $13.31 | 338742 |
| 2023-01-31 | 12.98 | $13.06 | 276188 |
| 2023-01-30 | 12.90 | $12.88 | 227721 |
| 2023-01-27 | 12.86 | $12.93 | 251250 |
| 2023-01-26 | 12.79 | $12.84 | 168131 |
| 2023-01-25 | 12.74 | $12.72 | 219800 |
| 2023-01-24 | 12.70 | $12.80 | 243734 |
| 2023-01-23 | 12.64 | $12.81 | 465532 |
| 2023-01-20 | 12.55 | $12.67 | 221355 |
| 2023-01-19 | 12.49 | $12.53 | 268000 |
| 2023-01-18 | 12.46 | $12.54 | 270827 |
| 2023-01-17 | 12.42 | $12.57 | 349365 |
| 2023-01-13 | 12.36 | $12.59 | 205329 |
| 2023-01-12 | 12.29 | $12.56 | 465900 |
| 2023-01-11 | 12.21 | $12.55 | 274700 |
| 2023-01-10 | 12.11 | $12.40 | 190500 |
| 2023-01-09 | 12.05 | $12.29 | 261932 |
| 2023-01-06 | 12.01 | $12.15 | 546111 |
| 2023-01-05 | 12.01 | $12.09 | 262600 |
| 2023-01-04 | 12.03 | $12.25 | 182839 |
| 2023-01-03 | 12.01 | $12.16 | 302217 |
| 2022-12-30 | 12.02 | $12.28 | 572662 |
| 2022-12-29 | 12.00 | $12.03 | 619313 |
| 2022-12-28 | 12.06 | $11.88 | 342125 |
| 2022-12-27 | 12.19 | $12.00 | 618100 |
| 2022-12-23 | 12.31 | $12.32 | 291413 |
| 2022-12-22 | 12.36 | $12.37 | 303813 |
| 2022-12-21 | 12.41 | $12.50 | 280230 |
| 2022-12-20 | 12.44 | $12.40 | 312100 |
| 2022-12-19 | 12.50 | $12.46 | 334200 |
| 2022-12-16 | 12.57 | $12.50 | 314200 |
| 2022-12-15 | 12.64 | $12.66 | 250343 |
| 2022-12-14 | 12.69 | $12.80 | 302800 |
| 2022-12-13 | 12.70 | $12.71 | 350223 |
| 2022-12-12 | 12.74 | $12.70 | 185945 |
| 2022-12-09 | 12.80 | $12.57 | 465711 |
| 2022-12-08 | 12.93 | $12.86 | 246800 |
| 2022-12-07 | 12.99 | $12.92 | 256800 |
| 2022-12-06 | 13.04 | $12.86 | 312037 |
| 2022-12-05 | 13.13 | $12.98 | 297810 |
| 2022-12-02 | 13.21 | $13.19 | 183919 |
| 2022-12-01 | 13.23 | $13.29 | 257734 |
| 2022-11-30 | 13.23 | $13.41 | 357314 |
| 2022-11-29 | 13.20 | $13.13 | 220913 |
| 2022-11-28 | 13.25 | $13.03 | 240500 |
| 2022-11-25 | 13.34 | $13.14 | 135500 |
| 2022-11-23 | 13.43 | $13.24 | 345217 |
| 2022-11-22 | 13.49 | $13.45 | 173800 |
| 2022-11-21 | 13.51 | $13.46 | 190344 |
| 2022-11-18 | 13.53 | $13.52 | 203700 |
| 2022-11-17 | 13.54 | $13.56 | 169700 |
| 2022-11-16 | 13.53 | $13.54 | 187014 |
| 2022-11-15 | 13.53 | $13.56 | 146800 |
| 2022-11-14 | 13.53 | $13.43 | 227924 |
| 2022-11-11 | 13.56 | $13.64 | 253431 |
| 2022-11-10 | 13.54 | $13.66 | 212949 |
| 2022-11-09 | 13.51 | $13.08 | 111664 |
| 2022-11-08 | 13.65 | $13.30 | 287600 |
| 2022-11-07 | 13.76 | $13.27 | 375705 |
| 2022-11-04 | 13.90 | $13.32 | 724800 |
| 2022-11-03 | 14.05 | $13.78 | 278336 |
| 2022-11-02 | 14.09 | $13.90 | 345400 |
| 2022-11-01 | 14.10 | $14.40 | 240500 |
| 2022-10-31 | 13.95 | $14.26 | 194600 |
| 2022-10-28 | 13.80 | $14.21 | 181400 |
| 2022-10-27 | 13.64 | $13.90 | 164712 |
| 2022-10-26 | 13.54 | $13.74 | 255700 |
| 2022-10-25 | 13.48 | $13.89 | 167304 |
| 2022-10-24 | 13.35 | $13.55 | 298000 |
| 2022-10-21 | 13.30 | $13.55 | 190603 |
| 2022-10-20 | 13.25 | $13.45 | 173937 |
| 2022-10-19 | 13.22 | $13.40 | 242600 |
| 2022-10-18 | 13.20 | $13.74 | 173100 |
| 2022-10-17 | 13.08 | $13.42 | 187040 |
| 2022-10-14 | 13.04 | $13.06 | 251306 |
| 2022-10-13 | 13.11 | $13.56 | 332800 |
| 2022-10-12 | 13.04 | $13.35 | 301800 |
| 2022-10-11 | 13.03 | $13.19 | 240900 |
| 2022-10-10 | 13.07 | $13.07 | 236700 |
| 2022-10-07 | 13.17 | $13.02 | 300345 |
| 2022-10-06 | 13.32 | $13.54 | 279817 |
| 2022-10-05 | 13.34 | $13.85 | 181632 |
| 2022-10-04 | 13.27 | $14.03 | 229200 |
| 2022-10-03 | 13.14 | $13.52 | 326200 |
| 2022-09-30 | 13.16 | $13.15 | 387717 |
| 2022-09-29 | 13.30 | $12.98 | 467007 |
| 2022-09-28 | 13.54 | $13.27 | 695925 |
| 2022-09-27 | 13.75 | $13.17 | 703300 |
| 2022-09-26 | 14.04 | $13.56 | 408000 |
| 2022-09-23 | 14.28 | $13.85 | 502500 |
| 2022-09-22 | 14.48 | $14.14 | 343900 |
| 2022-09-21 | 14.64 | $14.48 | 285100 |
| 2022-09-20 | 14.73 | $14.68 | 171600 |
| 2022-09-19 | 14.77 | $14.75 | 219700 |
| 2022-09-16 | 14.81 | $14.63 | 410032 |
| 2022-09-15 | 14.89 | $14.85 | 215639 |
| 2022-09-14 | 14.93 | $15.10 | 222449 |
| 2022-09-13 | 14.89 | $14.93 | 338604 |
| 2022-09-12 | 14.90 | $15.32 | 274033 |
| 2022-09-09 | 14.78 | $15.12 | 177700 |
| 2022-09-08 | 14.71 | $15.00 | 216025 |
| 2022-09-07 | 14.67 | $14.91 | 227800 |
| 2022-09-06 | 14.64 | $14.62 | 234600 |
| 2022-09-02 | 14.70 | $14.54 | 158155 |
| 2022-09-01 | 14.81 | $14.60 | 416442 |
| 2022-08-31 | 14.92 | $14.78 | 354720 |
| 2022-08-30 | 15.00 | $14.75 | 271900 |
| 2022-08-29 | 15.11 | $14.97 | 354000 |
| 2022-08-26 | 15.18 | $14.91 | 212700 |
| 2022-08-25 | 15.27 | $15.19 | 174800 |
| 2022-08-24 | 15.30 | $15.14 | 150302 |
| 2022-08-23 | 15.35 | $15.00 | 244544 |
| 2022-08-22 | 15.46 | $15.10 | 219104 |
| 2022-08-19 | 15.55 | $15.17 | 242700 |
| 2022-08-18 | 15.63 | $15.35 | 170649 |
| 2022-08-17 | 15.68 | $15.37 | 235538 |
| 2022-08-16 | 15.72 | $15.47 | 311000 |
| 2022-08-15 | 15.73 | $15.56 | 343600 |
| 2022-08-12 | 15.71 | $15.70 | 258419 |
| 2022-08-11 | 15.64 | $15.57 | 213840 |
| 2022-08-10 | 15.58 | $15.64 | 237609 |
| 2022-08-09 | 15.49 | $15.27 | 177248 |
| 2022-08-08 | 15.48 | $15.24 | 188800 |
| 2022-08-05 | 15.48 | $15.27 | 402712 |
| 2022-08-04 | 15.46 | $15.41 | 303100 |
| 2022-08-03 | 15.39 | $15.54 | 351800 |
| 2022-08-02 | 15.25 | $15.21 | 264405 |
| 2022-08-01 | 15.18 | $15.05 | 209700 |
| 2022-07-29 | 15.14 | $15.08 | 319541 |
| 2022-07-28 | 15.08 | $15.03 | 248000 |
| 2022-07-27 | 15.01 | $15.05 | 245700 |
| 2022-07-26 | 14.92 | $14.71 | 432000 |
| 2022-07-25 | 14.91 | $14.67 | 145237 |
| 2022-07-22 | 14.90 | $14.64 | 266319 |
| 2022-07-21 | 14.89 | $14.80 | 456110 |
| 2022-07-20 | 14.83 | $15.01 | 257111 |
| 2022-07-19 | 14.68 | $14.96 | 219680 |
| 2022-07-18 | 14.50 | $14.61 | 343600 |
| 2022-07-15 | 14.40 | $14.61 | 245500 |
| 2022-07-14 | 14.27 | $14.33 | 216800 |
| 2022-07-13 | 14.19 | $14.45 | 256700 |
| 2022-07-12 | 14.06 | $14.30 | 379437 |
| 2022-07-11 | 13.94 | $14.05 | 192400 |
| 2022-07-08 | 13.87 | $14.05 | 159741 |
| 2022-07-07 | 13.79 | $14.14 | 220400 |
| 2022-07-06 | 13.66 | $13.94 | 233859 |
| 2022-07-05 | 13.57 | $13.77 | 228800 |
| 2022-07-01 | 13.52 | $13.69 | 238405 |
| 2022-06-30 | 13.48 | $13.51 | 311500 |
| 2022-06-29 | 13.49 | $13.59 | 232938 |
| 2022-06-28 | 13.47 | $13.62 | 190800 |
| 2022-06-27 | 13.45 | $13.76 | 258600 |
| 2022-06-24 | 13.39 | $13.76 | 223900 |
| 2022-06-23 | 13.31 | $13.48 | 270916 |
| 2022-06-22 | 13.31 | $13.20 | 309700 |
| 2022-06-21 | 13.40 | $13.40 | 246300 |
| 2022-06-17 | 13.45 | $13.13 | 214330 |
| 2022-06-16 | 13.60 | $13.05 | 351626 |
| 2022-06-15 | 13.81 | $13.59 | 317100 |
| 2022-06-14 | 13.90 | $13.32 | 334500 |
| 2022-06-13 | 14.10 | $13.45 | 367800 |
| 2022-06-10 | 14.30 | $14.00 | 269100 |
| 2022-06-09 | 14.37 | $14.28 | 205545 |
| 2022-06-08 | 14.37 | $14.48 | 137434 |
| 2022-06-07 | 14.30 | $14.51 | 137539 |
| 2022-06-06 | 14.21 | $14.44 | 306000 |
| 2022-06-03 | 14.11 | $14.19 | 293405 |
| 2022-06-02 | 14.08 | $14.50 | 202045 |
| 2022-06-01 | 13.94 | $14.21 | 384300 |
| 2022-05-31 | 13.87 | $14.33 | 236000 |
| 2022-05-27 | 13.74 | $14.34 | 178906 |
| 2022-05-26 | 13.59 | $13.98 | 167313 |
| 2022-05-25 | 13.52 | $13.64 | 332900 |
| 2022-05-24 | 13.55 | $13.61 | 315905 |
| 2022-05-23 | 13.60 | $13.80 | 392300 |
| 2022-05-20 | 13.61 | $13.67 | 407634 |
| 2022-05-19 | 13.66 | $13.67 | 298000 |
| 2022-05-18 | 13.74 | $13.78 | 329200 |
| 2022-05-17 | 13.81 | $14.17 | 293400 |
| 2022-05-16 | 13.77 | $13.92 | 361144 |
| 2022-05-13 | 13.81 | $13.90 | 425300 |
| 2022-05-12 | 13.87 | $13.56 | 602000 |
| 2022-05-11 | 14.06 | $13.77 | 473300 |
| 2022-05-10 | 14.23 | $14.02 | 550646 |
| 2022-05-09 | 14.37 | $14.02 | 534828 |
| 2022-05-06 | 14.54 | $14.53 | 324200 |
| 2022-05-05 | 14.58 | $14.63 | 298233 |
| 2022-05-04 | 14.62 | $15.09 | 211918 |
| 2022-05-03 | 14.51 | $14.67 | 245637 |
| 2022-05-02 | 14.52 | $14.52 | 371203 |
| 2022-04-29 | 14.59 | $14.54 | 330800 |
| 2022-04-28 | 14.66 | $14.85 | 320000 |
| 2022-04-27 | 14.67 | $14.51 | 388844 |
| 2022-04-26 | 14.78 | $14.44 | 303710 |
| 2022-04-25 | 14.94 | $14.85 | 275734 |
| 2022-04-22 | 15.02 | $14.82 | 362448 |
| 2022-04-21 | 15.12 | $15.02 | 291509 |
| 2022-04-20 | 15.18 | $15.26 | 282800 |
| 2022-04-19 | 15.18 | $15.33 | 251125 |
| 2022-04-18 | 15.17 | $15.11 | 233346 |
| 2022-04-14 | 15.22 | $15.09 | 240400 |
| 2022-04-13 | 15.29 | $15.23 | 306933 |
| 2022-04-12 | 15.34 | $15.10 | 329100 |
| 2022-04-11 | 15.43 | $15.10 | 255330 |
| 2022-04-08 | 15.55 | $15.35 | 217834 |
| 2022-04-07 | 15.62 | $15.39 | 239908 |
| 2022-04-06 | 15.68 | $15.29 | 317200 |
| 2022-04-05 | 15.80 | $15.51 | 421600 |
| 2022-04-04 | 15.86 | $15.77 | 310700 |
| 2022-04-01 | 15.86 | $15.75 | 220704 |
| 2022-03-31 | 15.85 | $15.62 | 491311 |
| 2022-03-30 | 15.89 | $15.78 | 259823 |
| 2022-03-29 | 15.88 | $15.86 | 243400 |
| 2022-03-28 | 15.84 | $15.78 | 179319 |
| 2022-03-25 | 15.82 | $15.72 | 198500 |
| 2022-03-24 | 15.80 | $15.78 | 461600 |
| 2022-03-23 | 15.77 | $15.75 | 191700 |
| 2022-03-22 | 15.73 | $15.98 | 381600 |
| 2022-03-21 | 15.60 | $15.87 | 196100 |
| 2022-03-18 | 15.48 | $15.90 | 365600 |
| 2022-03-17 | 15.33 | $15.80 | 419249 |
| 2022-03-16 | 15.17 | $15.40 | 386241 |
| 2022-03-15 | 15.11 | $15.16 | 362305 |
| 2022-03-14 | 15.11 | $14.94 | 282800 |
| 2022-03-11 | 15.19 | $15.14 | 248113 |
| 2022-03-10 | 15.22 | $15.26 | 207842 |
| 2022-03-09 | 15.21 | $15.29 | 252804 |
| 2022-03-08 | 15.20 | $14.97 | 371400 |
| 2022-03-07 | 15.29 | $15.00 | 314200 |
| 2022-03-04 | 15.40 | $15.44 | 224000 |
| 2022-03-03 | 15.38 | $15.53 | 293100 |
| 2022-03-02 | 15.34 | $15.69 | 299435 |
| 2022-03-01 | 15.23 | $15.42 | 420746 |
| 2022-02-28 | 15.19 | $15.42 | 346635 |
| 2022-02-25 | 15.15 | $15.36 | 528800 |
| 2022-02-24 | 15.12 | $15.11 | 702236 |
| 2022-02-23 | 15.16 | $14.79 | 409100 |
| 2022-02-22 | 15.32 | $14.96 | 357000 |
| 2022-02-18 | 15.45 | $15.21 | 292500 |
| 2022-02-17 | 15.55 | $15.33 | 286800 |
| 2022-02-16 | 15.62 | $15.91 | 302128 |
| 2022-02-15 | 15.53 | $15.60 | 260040 |
| 2022-02-14 | 15.52 | $15.33 | 459705 |
| 2022-02-11 | 15.60 | $15.49 | 434220 |
| 2022-02-10 | 15.64 | $15.90 | 323043 |
| 2022-02-09 | 15.57 | $16.14 | 522800 |
| 2022-02-08 | 15.40 | $15.69 | 397100 |
| 2022-02-07 | 15.34 | $15.58 | 283238 |
| 2022-02-04 | 15.31 | $15.55 | 475000 |
| 2022-02-03 | 15.28 | $15.56 | 373700 |
| 2022-02-02 | 15.25 | $15.92 | 571900 |
| 2022-02-01 | 15.11 | $15.68 | 400339 |
| 2022-01-31 | 15.01 | $15.54 | 420100 |
| 2022-01-28 | 14.95 | $15.20 | 428300 |
| 2022-01-27 | 14.99 | $14.85 | 409737 |
| 2022-01-26 | 15.16 | $14.90 | 561448 |
| 2022-01-25 | 15.35 | $14.77 | 982030 |
| 2022-01-24 | 15.64 | $14.95 | 1.9M |
| 2022-01-21 | 15.93 | $15.43 | 790712 |
| 2022-01-20 | 16.15 | $15.86 | 450224 |
| 2022-01-19 | 16.28 | $16.05 | 421048 |
| 2022-01-18 | 16.37 | $16.13 | 433446 |
| 2022-01-14 | 16.47 | $16.36 | 545538 |
| 2022-01-13 | 16.51 | $16.40 | 342012 |
| 2022-01-12 | 16.54 | $16.62 | 282600 |
| 2022-01-11 | 16.52 | $16.52 | 293900 |
| 2022-01-10 | 16.52 | $16.37 | 604829 |
| 2022-01-07 | 16.58 | $16.38 | 246800 |
| 2022-01-06 | 16.63 | $16.41 | 278327 |
| 2022-01-05 | 16.70 | $16.40 | 309000 |
| 2022-01-04 | 16.77 | $16.67 | 448811 |
| 2022-01-03 | 16.78 | $16.80 | 340734 |
| 2021-12-31 | 16.74 | $16.74 | 203243 |
| 2021-12-30 | 16.72 | $16.76 | 220408 |
| 2021-12-29 | 16.68 | $16.78 | 274700 |
| 2021-12-28 | 16.62 | $16.69 | 244949 |
| 2021-12-27 | 16.58 | $16.82 | 169631 |
| 2021-12-23 | 16.49 | $16.60 | 224800 |
| 2021-12-22 | 16.45 | $16.54 | 228315 |
| 2021-12-21 | 16.41 | $16.52 | 332559 |
| 2021-12-20 | 16.38 | $16.28 | 302000 |
| 2021-12-17 | 16.41 | $16.42 | 260100 |
| 2021-12-16 | 16.41 | $16.51 | 337710 |
| 2021-12-15 | 16.38 | $16.58 | 232624 |
| 2021-12-14 | 16.32 | $16.33 | 228735 |
| 2021-12-13 | 16.33 | $16.46 | 272900 |
| 2021-12-10 | 16.29 | $16.42 | 331500 |
| 2021-12-09 | 16.27 | $16.44 | 276634 |
| 2021-12-08 | 16.23 | $16.54 | 321334 |
| 2021-12-07 | 16.16 | $16.46 | 324100 |
| 2021-12-06 | 16.10 | $16.07 | 340143 |
| 2021-12-03 | 16.15 | $16.04 | 345439 |
| 2021-12-02 | 16.22 | $16.15 | 356800 |
| 2021-12-01 | 16.28 | $16.14 | 472500 |
| 2021-11-30 | 16.35 | $16.18 | 376200 |
| 2021-11-29 | 16.43 | $16.38 | 363000 |
| 2021-11-26 | 16.47 | $16.14 | 314332 |
| 2021-11-24 | 16.59 | $16.45 | 269300 |
| 2021-11-23 | 16.63 | $16.44 | 296537 |
| 2021-11-22 | 16.70 | $16.56 | 219800 |
| 2021-11-19 | 16.73 | $16.68 | 233200 |
| 2021-11-18 | 16.73 | $16.77 | 236010 |
| 2021-11-17 | 16.71 | $16.71 | 166700 |
| 2021-11-16 | 16.70 | $16.71 | 320241 |
| 2021-11-15 | 16.68 | $16.65 | 217700 |
| 2021-11-12 | 16.68 | $16.67 | 202100 |
| 2021-11-11 | 16.67 | $16.61 | 243321 |
| 2021-11-10 | 16.68 | $16.53 | 235215 |
| 2021-11-09 | 16.71 | $16.64 | 274232 |
| 2021-11-08 | 16.71 | $16.66 | 223503 |
| 2021-11-05 | 16.71 | $16.67 | 388500 |
| 2021-11-04 | 16.70 | $16.69 | 260247 |
| 2021-11-03 | 16.68 | $16.67 | 197412 |
| 2021-11-02 | 16.66 | $16.67 | 208029 |
| 2021-11-01 | 16.63 | $16.58 | 189213 |
| 2021-10-29 | 16.63 | $16.56 | 221940 |
| 2021-10-28 | 16.63 | $16.59 | 248400 |
| 2021-10-27 | 16.62 | $16.47 | 270622 |
| 2021-10-26 | 16.64 | $16.55 | 280100 |
| 2021-10-25 | 16.64 | $16.52 | 224717 |
| 2021-10-22 | 16.65 | $16.51 | 343002 |
| 2021-10-21 | 16.66 | $16.59 | 293800 |
| 2021-10-20 | 16.64 | $16.79 | 248600 |
| 2021-10-19 | 16.56 | $16.77 | 288200 |
| 2021-10-18 | 16.46 | $16.69 | 287660 |
| 2021-10-15 | 16.37 | $16.61 | 379400 |
| 2021-10-14 | 16.28 | $16.54 | 411500 |
| 2021-10-13 | 16.19 | $16.34 | 296500 |
| 2021-10-12 | 16.14 | $16.23 | 176000 |
| 2021-10-11 | 16.13 | $16.26 | 189000 |
| 2021-10-08 | 16.10 | $16.30 | 178400 |
| 2021-10-07 | 16.05 | $16.27 | 258525 |
| 2021-10-06 | 16.00 | $16.14 | 215043 |
| 2021-10-05 | 15.99 | $16.08 | 260436 |
| 2021-10-04 | 15.99 | $15.94 | 297514 |
| 2021-10-01 | 16.05 | $16.08 | 356447 |
| 2021-09-30 | 16.07 | $15.99 | 570138 |
| 2021-09-29 | 16.13 | $16.03 | 255323 |
| 2021-09-28 | 16.19 | $16.13 | 393400 |
| 2021-09-27 | 16.24 | $16.24 | 127100 |
| 2021-09-24 | 16.26 | $16.29 | 239006 |
| 2021-09-23 | 16.27 | $16.32 | 220039 |
| 2021-09-22 | 16.28 | $16.24 | 302500 |
| 2021-09-21 | 16.32 | $16.25 | 273800 |
| 2021-09-20 | 16.36 | $16.17 | 546100 |
| 2021-09-17 | 16.44 | $16.42 | 176241 |
| 2021-09-16 | 16.46 | $16.47 | 203534 |
| 2021-09-15 | 16.46 | $16.47 | 228400 |
| 2021-09-14 | 16.47 | $16.43 | 339300 |
| 2021-09-13 | 16.49 | $16.47 | 265920 |
| 2021-09-10 | 16.51 | $16.47 | 247300 |
| 2021-09-09 | 16.53 | $16.51 | 207100 |
| 2021-09-08 | 16.54 | $16.54 | 241424 |
| 2021-09-07 | 16.55 | $16.52 | 291844 |
| 2021-09-03 | 16.56 | $16.61 | 197121 |
| 2021-09-02 | 16.54 | $16.54 | 189324 |
| 2021-09-01 | 16.55 | $16.55 | 275403 |
| 2021-08-31 | 16.56 | $16.54 | 271409 |
| 2021-08-30 | 16.56 | $16.55 | 228544 |
| 2021-08-27 | 16.57 | $16.52 | 279700 |
| 2021-08-26 | 16.59 | $16.43 | 432112 |
| 2021-08-25 | 16.64 | $16.58 | 382353 |
| 2021-08-24 | 16.66 | $16.63 | 206109 |
| 2021-08-23 | 16.66 | $16.65 | 239600 |
| 2021-08-20 | 16.65 | $16.60 | 193541 |
| 2021-08-19 | 16.66 | $16.49 | 346400 |
| 2021-08-18 | 16.70 | $16.62 | 282226 |
| 2021-08-17 | 16.71 | $16.66 | 303818 |
| 2021-08-16 | 16.71 | $16.71 | 336900 |
| 2021-08-13 | 16.69 | $16.68 | 170800 |
| 2021-08-12 | 16.68 | $16.69 | 167200 |
| 2021-08-11 | 16.65 | $16.67 | 174700 |
| 2021-08-10 | 16.63 | $16.62 | 231200 |
| 2021-08-09 | 16.62 | $16.64 | 237232 |
| 2021-08-06 | 16.59 | $16.65 | 153500 |
| 2021-08-05 | 16.56 | $16.68 | 203409 |
| 2021-08-04 | 16.51 | $16.53 | 143743 |
| 2021-08-03 | 16.49 | $16.55 | 139917 |
| 2021-08-02 | 16.47 | $16.44 | 270600 |
| 2021-07-30 | 16.47 | $16.47 | 208200 |
| 2021-07-29 | 16.46 | $16.52 | 194500 |
| 2021-07-28 | 16.44 | $16.35 | 136300 |
| 2021-07-27 | 16.47 | $16.34 | 212800 |
| 2021-07-26 | 16.50 | $16.40 | 341218 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.11
2026-07-24
Close Price
$14.66
Vol: 3434
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.61
Average
50.62
Maximum
72.20
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.11 | $14.66 | 3434 |
| 2026-07-23 | 43.61 | $14.61 | 299300 |
| 2026-07-22 | 52.91 | $14.95 | 97745 |
| 2026-07-21 | 53.55 | $14.97 | 110400 |
| 2026-07-20 | 48.54 | $14.80 | 175740 |
| 2026-07-17 | 51.32 | $14.89 | 134400 |
| 2026-07-16 | 56.07 | $15.03 | 100300 |
| 2026-07-15 | 57.15 | $15.06 | 112700 |
| 2026-07-14 | 60.46 | $15.15 | 166530 |
| 2026-07-13 | 59.72 | $15.12 | 95714 |
| 2026-07-10 | 64.70 | $15.25 | 125600 |
| 2026-07-09 | 63.36 | $15.19 | 156700 |
| 2026-07-08 | 61.02 | $15.09 | 128200 |
| 2026-07-07 | 59.29 | $15.02 | 126800 |
| 2026-07-06 | 59.65 | $15.03 | 217923 |
| 2026-07-02 | 59.41 | $15.02 | 286300 |
| 2026-07-01 | 57.30 | $14.93 | 169900 |
| 2026-06-30 | 56.09 | $14.88 | 249400 |
| 2026-06-29 | 50.52 | $14.67 | 203726 |
| 2026-06-26 | 47.82 | $14.58 | 140300 |
| 2026-06-25 | 47.21 | $14.56 | 168728 |
| 2026-06-24 | 48.55 | $14.61 | 119932 |
| 2026-06-23 | 53.15 | $14.77 | 116138 |
| 2026-06-22 | 54.06 | $14.80 | 162724 |
| 2026-06-18 | 57.50 | $14.91 | 157046 |
| 2026-06-17 | 52.55 | $14.72 | 122300 |
| 2026-06-16 | 54.78 | $14.79 | 168446 |
| 2026-06-15 | 58.49 | $14.90 | 225634 |
| 2026-06-12 | 55.36 | $14.78 | 150700 |
| 2026-06-11 | 53.41 | $14.71 | 151327 |
| 2026-06-10 | 50.16 | $14.60 | 77500 |
| 2026-06-09 | 52.37 | $14.67 | 209173 |
| 2026-06-08 | 53.32 | $14.70 | 157600 |
| 2026-06-05 | 54.26 | $14.73 | 170234 |
| 2026-06-04 | 61.09 | $14.93 | 174046 |
| 2026-06-03 | 60.62 | $14.91 | 161942 |
| 2026-06-02 | 62.04 | $14.95 | 144900 |
| 2026-06-01 | 61.39 | $14.92 | 165384 |
| 2026-05-29 | 60.97 | $14.90 | 256242 |
| 2026-05-28 | 58.84 | $14.80 | 210015 |
| 2026-05-27 | 55.86 | $14.67 | 157800 |
| 2026-05-26 | 55.39 | $14.65 | 119336 |
| 2026-05-22 | 53.50 | $14.57 | 164641 |
| 2026-05-21 | 54.60 | $14.61 | 177400 |
| 2026-05-20 | 54.38 | $14.60 | 204339 |
| 2026-05-19 | 46.98 | $14.30 | 169210 |
| 2026-05-18 | 45.58 | $14.25 | 263009 |
| 2026-05-15 | 47.73 | $14.34 | 192924 |
| 2026-05-14 | 58.16 | $14.70 | 145300 |
| 2026-05-13 | 59.89 | $14.75 | 145700 |
| 2026-05-12 | 58.73 | $14.70 | 266400 |
| 2026-05-11 | 59.05 | $14.71 | 168800 |
| 2026-05-08 | 58.17 | $14.67 | 143235 |
| 2026-05-07 | 55.92 | $14.57 | 200582 |
| 2026-05-06 | 59.25 | $14.68 | 130600 |
| 2026-05-05 | 57.95 | $14.62 | 182100 |
| 2026-05-04 | 57.09 | $14.58 | 178600 |
| 2026-05-01 | 58.23 | $14.62 | 148800 |
| 2026-04-30 | 58.03 | $14.61 | 216400 |
| 2026-04-29 | 57.06 | $14.56 | 243723 |
| 2026-04-28 | 54.45 | $14.43 | 160200 |
| 2026-04-27 | 56.71 | $14.52 | 211204 |
| 2026-04-24 | 54.30 | $14.40 | 111319 |
| 2026-04-23 | 54.54 | $14.41 | 91509 |
| 2026-04-22 | 55.48 | $14.45 | 140642 |
| 2026-04-21 | 54.17 | $14.38 | 129014 |
| 2026-04-20 | 54.61 | $14.40 | 153300 |
| 2026-04-17 | 56.99 | $14.51 | 121500 |
| 2026-04-16 | 56.33 | $14.47 | 223300 |
| 2026-04-15 | 56.75 | $14.49 | 251400 |
| 2026-04-14 | 58.16 | $14.56 | 206800 |
| 2026-04-13 | 54.12 | $14.30 | 134110 |
| 2026-04-10 | 51.19 | $14.13 | 205922 |
| 2026-04-09 | 50.49 | $14.09 | 130847 |
| 2026-04-08 | 48.17 | $13.96 | 161600 |
| 2026-04-07 | 42.02 | $13.65 | 285356 |
| 2026-04-06 | 43.61 | $13.75 | 124439 |
| 2026-04-02 | 42.37 | $13.69 | 200008 |
| 2026-04-01 | 44.21 | $13.81 | 202938 |
| 2026-03-31 | 41.38 | $13.67 | 288000 |
| 2026-03-30 | 28.61 | $13.15 | 282527 |
| 2026-03-27 | 30.17 | $13.28 | 191679 |
| 2026-03-26 | 33.96 | $13.56 | 245300 |
| 2026-03-25 | 39.93 | $13.91 | 107600 |
| 2026-03-24 | 36.28 | $13.79 | 111072 |
| 2026-03-23 | 35.35 | $13.76 | 187902 |
| 2026-03-20 | 32.87 | $13.68 | 152343 |
| 2026-03-19 | 36.91 | $13.92 | 113928 |
| 2026-03-18 | 38.80 | $14.02 | 187527 |
| 2026-03-17 | 43.45 | $14.24 | 85800 |
| 2026-03-16 | 41.33 | $14.17 | 92500 |
| 2026-03-13 | 39.47 | $14.11 | 162632 |
| 2026-03-12 | 42.22 | $14.24 | 191107 |
| 2026-03-11 | 48.36 | $14.49 | 203900 |
| 2026-03-10 | 48.36 | $14.49 | 189300 |
| 2026-03-09 | 42.97 | $14.31 | 200700 |
| 2026-03-06 | 46.01 | $14.43 | 189515 |
| 2026-03-05 | 50.54 | $14.59 | 145200 |
| 2026-03-04 | 52.06 | $14.64 | 235005 |
| 2026-03-03 | 51.22 | $14.61 | 197300 |
| 2026-03-02 | 53.60 | $14.69 | 118600 |
| 2026-02-27 | 52.01 | $14.63 | 291400 |
| 2026-02-26 | 56.27 | $14.77 | 204747 |
| 2026-02-25 | 56.02 | $14.76 | 197541 |
| 2026-02-24 | 52.77 | $14.63 | 186400 |
| 2026-02-23 | 47.36 | $14.44 | 174731 |
| 2026-02-20 | 51.17 | $14.57 | 307516 |
| 2026-02-19 | 49.38 | $14.51 | 191720 |
| 2026-02-18 | 52.09 | $14.60 | 186814 |
| 2026-02-17 | 50.07 | $14.53 | 196233 |
| 2026-02-13 | 53.77 | $14.65 | 177300 |
| 2026-02-12 | 54.41 | $14.67 | 155200 |
| 2026-02-11 | 57.66 | $14.77 | 139720 |
| 2026-02-10 | 56.93 | $14.74 | 163107 |
| 2026-02-09 | 58.21 | $14.78 | 151300 |
| 2026-02-06 | 55.35 | $14.66 | 165728 |
| 2026-02-05 | 47.72 | $14.39 | 354400 |
| 2026-02-04 | 55.38 | $14.62 | 213500 |
| 2026-02-03 | 56.51 | $14.65 | 216749 |
| 2026-02-02 | 60.80 | $14.76 | 170634 |
| 2026-01-30 | 57.75 | $14.65 | 262840 |
| 2026-01-29 | 56.28 | $14.60 | 615344 |
| 2026-01-28 | 57.81 | $14.64 | 298800 |
| 2026-01-27 | 55.81 | $14.57 | 199224 |
| 2026-01-26 | 54.35 | $14.52 | 224635 |
| 2026-01-23 | 52.24 | $14.45 | 145000 |
| 2026-01-22 | 50.05 | $14.38 | 142600 |
| 2026-01-21 | 49.10 | $14.35 | 187900 |
| 2026-01-20 | 43.67 | $14.19 | 384037 |
| 2026-01-16 | 50.37 | $14.40 | 264900 |
| 2026-01-15 | 53.33 | $14.48 | 468100 |
| 2026-01-14 | 52.67 | $14.46 | 307322 |
| 2026-01-13 | 57.72 | $14.59 | 122900 |
| 2026-01-12 | 58.12 | $14.60 | 189700 |
| 2026-01-09 | 57.55 | $14.58 | 204500 |
| 2026-01-08 | 54.94 | $14.49 | 245000 |
| 2026-01-07 | 53.74 | $14.45 | 274900 |
| 2026-01-06 | 53.74 | $14.45 | 327214 |
| 2026-01-05 | 51.39 | $14.37 | 305000 |
| 2026-01-02 | 49.89 | $14.32 | 404500 |
| 2025-12-31 | 51.09 | $14.36 | 484500 |
| 2025-12-30 | 55.55 | $14.50 | 281904 |
| 2025-12-29 | 54.19 | $14.45 | 220209 |
| 2025-12-26 | 56.83 | $14.53 | 119504 |
| 2025-12-24 | 57.16 | $14.54 | 120714 |
| 2025-12-23 | 57.16 | $14.54 | 131223 |
| 2025-12-22 | 55.52 | $14.47 | 257500 |
| 2025-12-19 | 52.58 | $14.35 | 248400 |
| 2025-12-18 | 49.12 | $14.22 | 262000 |
| 2025-12-17 | 44.37 | $14.06 | 184200 |
| 2025-12-16 | 48.10 | $14.20 | 283900 |
| 2025-12-15 | 47.50 | $14.18 | 201427 |
| 2025-12-12 | 48.57 | $14.22 | 236930 |
| 2025-12-11 | 51.89 | $14.34 | 172706 |
| 2025-12-10 | 55.17 | $14.45 | 259000 |
| 2025-12-09 | 52.58 | $14.35 | 101400 |
| 2025-12-08 | 52.58 | $14.35 | 194027 |
| 2025-12-05 | 54.87 | $14.43 | 159128 |
| 2025-12-04 | 52.41 | $14.33 | 146334 |
| 2025-12-03 | 52.16 | $14.32 | 166900 |
| 2025-12-02 | 52.68 | $14.34 | 139244 |
| 2025-12-01 | 52.68 | $14.34 | 277630 |
| 2025-11-28 | 57.05 | $14.51 | 191534 |
| 2025-11-26 | 56.03 | $14.46 | 187300 |
| 2025-11-25 | 50.70 | $14.22 | 205823 |
| 2025-11-24 | 47.14 | $14.08 | 239025 |
| 2025-11-21 | 42.03 | $13.90 | 242400 |
| 2025-11-20 | 36.17 | $13.72 | 240725 |
| 2025-11-19 | 40.73 | $13.93 | 308034 |
| 2025-11-18 | 42.18 | $13.99 | 173500 |
| 2025-11-17 | 45.50 | $14.12 | 224701 |
| 2025-11-14 | 49.48 | $14.26 | 207623 |
| 2025-11-13 | 52.61 | $14.36 | 634600 |
| 2025-11-12 | 54.92 | $14.43 | 129800 |
| 2025-11-11 | 53.82 | $14.39 | 119803 |
| 2025-11-10 | 51.58 | $14.31 | 156998 |
| 2025-11-07 | 46.99 | $14.16 | 240200 |
| 2025-11-06 | 51.98 | $14.32 | 148126 |
| 2025-11-05 | 58.64 | $14.50 | 126416 |
| 2025-11-04 | 55.32 | $14.39 | 175800 |
| 2025-11-03 | 60.80 | $14.52 | 137148 |
| 2025-10-31 | 62.62 | $14.56 | 239316 |
| 2025-10-30 | 59.14 | $14.44 | 213600 |
| 2025-10-29 | 59.58 | $14.45 | 143916 |
| 2025-10-28 | 61.76 | $14.50 | 171536 |
| 2025-10-27 | 59.80 | $14.43 | 141500 |
| 2025-10-24 | 56.16 | $14.31 | 159818 |
| 2025-10-23 | 52.77 | $14.21 | 171249 |
| 2025-10-22 | 50.59 | $14.15 | 85614 |
| 2025-10-21 | 54.15 | $14.24 | 145300 |
| 2025-10-20 | 52.74 | $14.20 | 160549 |
| 2025-10-17 | 50.21 | $14.13 | 159300 |
| 2025-10-16 | 47.93 | $14.07 | 143800 |
| 2025-10-15 | 51.67 | $14.17 | 163300 |
| 2025-10-14 | 52.45 | $14.19 | 200023 |
| 2025-10-13 | 53.99 | $14.23 | 144323 |
| 2025-10-10 | 48.61 | $14.08 | 285253 |
| 2025-10-09 | 60.20 | $14.34 | 172600 |
| 2025-10-08 | 62.38 | $14.38 | 224702 |
| 2025-10-07 | 59.23 | $14.29 | 316646 |
| 2025-10-06 | 58.50 | $14.27 | 256000 |
| 2025-10-03 | 59.00 | $14.28 | 213100 |
| 2025-10-02 | 59.98 | $14.30 | 219000 |
| 2025-10-01 | 58.33 | $14.25 | 185700 |
| 2025-09-30 | 58.33 | $14.25 | 273200 |
| 2025-09-29 | 56.05 | $14.18 | 169416 |
| 2025-09-26 | 52.13 | $14.07 | 170848 |
| 2025-09-25 | 55.10 | $14.14 | 174970 |
| 2025-09-24 | 52.92 | $14.08 | 172032 |
| 2025-09-23 | 57.33 | $14.18 | 136500 |
| 2025-09-22 | 61.74 | $14.27 | 186800 |
| 2025-09-19 | 58.36 | $14.17 | 229300 |
| 2025-09-18 | 56.54 | $14.12 | 205900 |
| 2025-09-17 | 54.26 | $14.06 | 158110 |
| 2025-09-16 | 56.12 | $14.10 | 246501 |
| 2025-09-15 | 58.51 | $14.15 | 166800 |
| 2025-09-12 | 60.47 | $14.19 | 191800 |
| 2025-09-11 | 62.46 | $14.23 | 134000 |
| 2025-09-10 | 61.25 | $14.19 | 217700 |
| 2025-09-09 | 58.04 | $14.09 | 164000 |
| 2025-09-08 | 59.93 | $14.13 | 111200 |
| 2025-09-05 | 57.98 | $14.07 | 110900 |
| 2025-09-04 | 57.32 | $14.05 | 138500 |
| 2025-09-03 | 54.27 | $13.96 | 168700 |
| 2025-09-02 | 52.85 | $13.92 | 245615 |
| 2025-08-29 | 55.73 | $13.99 | 187900 |
| 2025-08-28 | 59.24 | $14.07 | 183917 |
| 2025-08-27 | 57.33 | $14.01 | 108706 |
| 2025-08-26 | 57.01 | $14.00 | 110001 |
| 2025-08-25 | 55.42 | $13.95 | 176000 |
| 2025-08-22 | 52.06 | $13.85 | 119600 |
| 2025-08-21 | 48.75 | $13.76 | 136600 |
| 2025-08-20 | 50.21 | $13.80 | 256544 |
| 2025-08-19 | 53.25 | $13.88 | 138016 |
| 2025-08-18 | 56.06 | $13.95 | 135200 |
| 2025-08-15 | 51.92 | $13.83 | 147900 |
| 2025-08-14 | 62.68 | $14.06 | 125468 |
| 2025-08-13 | 62.03 | $14.04 | 148500 |
| 2025-08-12 | 62.55 | $14.05 | 110612 |
| 2025-08-11 | 60.01 | $13.97 | 203800 |
| 2025-08-08 | 60.01 | $13.97 | 222700 |
| 2025-08-07 | 61.42 | $14.00 | 285418 |
| 2025-08-06 | 56.22 | $13.84 | 194400 |
| 2025-08-05 | 53.62 | $13.77 | 221800 |
| 2025-08-04 | 53.25 | $13.76 | 146600 |
| 2025-08-01 | 47.59 | $13.62 | 181008 |
| 2025-07-31 | 55.31 | $13.79 | 206414 |
| 2025-07-30 | 55.31 | $13.79 | 204341 |
| 2025-07-29 | 53.72 | $13.75 | 227905 |
| 2025-07-28 | 55.12 | $13.78 | 183000 |
| 2025-07-25 | 55.12 | $13.78 | 96200 |
| 2025-07-24 | 55.12 | $13.78 | 116500 |
| 2025-07-23 | 55.12 | $13.78 | 154609 |
| 2025-07-22 | 53.81 | $13.74 | 130528 |
| 2025-07-21 | 56.14 | $13.80 | 214515 |
| 2025-07-18 | 54.58 | $13.75 | 163900 |
| 2025-07-17 | 55.33 | $13.77 | 172224 |
| 2025-07-16 | 54.44 | $13.74 | 179202 |
| 2025-07-15 | 53.26 | $13.70 | 304702 |
| 2025-07-14 | 57.88 | $13.83 | 258928 |
| 2025-07-11 | 60.97 | $13.91 | 90400 |
| 2025-07-10 | 60.22 | $13.88 | 128500 |
| 2025-07-09 | 59.22 | $13.84 | 132300 |
| 2025-07-08 | 58.47 | $13.81 | 151900 |
| 2025-07-07 | 57.49 | $13.77 | 151725 |
| 2025-07-03 | 63.57 | $13.94 | 78715 |
| 2025-07-02 | 61.76 | $13.86 | 140540 |
| 2025-07-01 | 60.11 | $13.79 | 245600 |
| 2025-06-30 | 63.06 | $13.87 | 274206 |
| 2025-06-27 | 61.02 | $13.78 | 202100 |
| 2025-06-26 | 58.34 | $13.67 | 203802 |
| 2025-06-25 | 57.84 | $13.65 | 145623 |
| 2025-06-24 | 57.36 | $13.63 | 164028 |
| 2025-06-23 | 54.36 | $13.51 | 145334 |
| 2025-06-20 | 51.38 | $13.40 | 263415 |
| 2025-06-18 | 51.11 | $13.39 | 105000 |
| 2025-06-17 | 51.39 | $13.40 | 144000 |
| 2025-06-16 | 53.30 | $13.47 | 108503 |
| 2025-06-13 | 55.26 | $13.54 | 126100 |
| 2025-06-12 | 56.68 | $13.59 | 180500 |
| 2025-06-11 | 56.95 | $13.60 | 154800 |
| 2025-06-10 | 56.14 | $13.56 | 145300 |
| 2025-06-09 | 54.29 | $13.47 | 336000 |
| 2025-06-06 | 54.09 | $13.46 | 379757 |
| 2025-06-05 | 53.29 | $13.42 | 162905 |
| 2025-06-04 | 55.57 | $13.52 | 261900 |
| 2025-06-03 | 57.44 | $13.60 | 163128 |
| 2025-06-02 | 57.44 | $13.60 | 168200 |
| 2025-05-30 | 57.66 | $13.61 | 278004 |
| 2025-05-29 | 56.72 | $13.55 | 199200 |
| 2025-05-28 | 53.97 | $13.38 | 144600 |
| 2025-05-27 | 57.01 | $13.53 | 239000 |
| 2025-05-23 | 52.25 | $13.25 | 157700 |
| 2025-05-22 | 53.05 | $13.29 | 127938 |
| 2025-05-21 | 50.73 | $13.16 | 159514 |
| 2025-05-20 | 53.03 | $13.28 | 121300 |
| 2025-05-19 | 52.34 | $13.24 | 299400 |
| 2025-05-16 | 55.61 | $13.41 | 275343 |
| 2025-05-15 | 55.45 | $13.40 | 157600 |
| 2025-05-14 | 57.95 | $13.53 | 196722 |
| 2025-05-13 | 57.25 | $13.48 | 246500 |
| 2025-05-12 | 57.11 | $13.47 | 398805 |
| 2025-05-09 | 52.81 | $13.17 | 135019 |
| 2025-05-08 | 53.15 | $13.19 | 118000 |
| 2025-05-07 | 51.84 | $13.10 | 139800 |
| 2025-05-06 | 50.67 | $13.02 | 157600 |
| 2025-05-05 | 51.86 | $13.10 | 134000 |
| 2025-05-02 | 52.75 | $13.16 | 208000 |
| 2025-05-01 | 51.97 | $13.10 | 233458 |
| 2025-04-30 | 50.55 | $12.99 | 270600 |
| 2025-04-29 | 50.04 | $12.95 | 173848 |
| 2025-04-28 | 48.26 | $12.81 | 237600 |
| 2025-04-25 | 48.49 | $12.83 | 201200 |
| 2025-04-24 | 46.39 | $12.66 | 176535 |
| 2025-04-23 | 43.29 | $12.42 | 205817 |
| 2025-04-22 | 40.56 | $12.22 | 187428 |
| 2025-04-21 | 35.56 | $11.88 | 355303 |
| 2025-04-17 | 39.25 | $12.28 | 160000 |
| 2025-04-16 | 38.03 | $12.20 | 166341 |
| 2025-04-15 | 41.18 | $12.52 | 145223 |
| 2025-04-14 | 42.64 | $12.66 | 351000 |
| 2025-04-11 | 41.51 | $12.58 | 153100 |
| 2025-04-10 | 40.54 | $12.51 | 192910 |
| 2025-04-09 | 43.70 | $12.83 | 527808 |
| 2025-04-08 | 22.53 | $11.65 | 857923 |
| 2025-04-07 | 19.61 | $11.53 | 763534 |
| 2025-04-04 | 21.20 | $11.78 | 861700 |
| 2025-04-03 | 31.38 | $12.84 | 503329 |
| 2025-04-02 | 39.35 | $13.31 | 161468 |
| 2025-04-01 | 36.76 | $13.23 | 146200 |
| 2025-03-31 | 36.11 | $13.21 | 330191 |
| 2025-03-28 | 37.57 | $13.29 | 193300 |
| 2025-03-27 | 39.08 | $13.37 | 158857 |
| 2025-03-26 | 40.04 | $13.42 | 205700 |
| 2025-03-25 | 44.59 | $13.64 | 134480 |
| 2025-03-24 | 41.73 | $13.54 | 168700 |
| 2025-03-21 | 34.68 | $13.32 | 135015 |
| 2025-03-20 | 34.68 | $13.32 | 199800 |
| 2025-03-19 | 35.38 | $13.36 | 218106 |
| 2025-03-18 | 31.43 | $13.24 | 251402 |
| 2025-03-17 | 33.20 | $13.35 | 237000 |
| 2025-03-14 | 33.20 | $13.35 | 266400 |
| 2025-03-13 | 29.96 | $13.25 | 245600 |
| 2025-03-12 | 33.00 | $13.45 | 192425 |
| 2025-03-11 | 30.66 | $13.38 | 238904 |
| 2025-03-10 | 32.34 | $13.49 | 296934 |
| 2025-03-07 | 36.50 | $13.73 | 187516 |
| 2025-03-06 | 35.85 | $13.71 | 196059 |
| 2025-03-05 | 40.16 | $13.93 | 216041 |
| 2025-03-04 | 36.88 | $13.83 | 356936 |
| 2025-03-03 | 39.56 | $13.96 | 350022 |
| 2025-02-28 | 45.33 | $14.20 | 298215 |
| 2025-02-27 | 41.98 | $14.10 | 280500 |
| 2025-02-26 | 44.86 | $14.21 | 173200 |
| 2025-02-25 | 43.52 | $14.17 | 342700 |
| 2025-02-24 | 47.04 | $14.30 | 293800 |
| 2025-02-21 | 50.31 | $14.41 | 100100 |
| 2025-02-20 | 54.56 | $14.54 | 121700 |
| 2025-02-19 | 53.99 | $14.52 | 116544 |
| 2025-02-18 | 55.65 | $14.57 | 197503 |
| 2025-02-14 | 54.59 | $14.53 | 166717 |
| 2025-02-13 | 57.87 | $14.63 | 164400 |
| 2025-02-12 | 53.64 | $14.47 | 183325 |
| 2025-02-11 | 54.62 | $14.50 | 188300 |
| 2025-02-10 | 52.71 | $14.43 | 168530 |
| 2025-02-07 | 50.44 | $14.35 | 170000 |
| 2025-02-06 | 53.48 | $14.45 | 148917 |
| 2025-02-05 | 54.10 | $14.47 | 120032 |
| 2025-02-04 | 52.53 | $14.41 | 215565 |
| 2025-02-03 | 50.67 | $14.34 | 186000 |
| 2025-01-31 | 53.22 | $14.43 | 263711 |
| 2025-01-30 | 54.09 | $14.46 | 280300 |
| 2025-01-29 | 51.07 | $14.34 | 161318 |
| 2025-01-28 | 54.17 | $14.45 | 195912 |
| 2025-01-27 | 48.19 | $14.23 | 264949 |
| 2025-01-24 | 55.73 | $14.47 | 129140 |
| 2025-01-23 | 56.78 | $14.50 | 168021 |
| 2025-01-22 | 56.52 | $14.49 | 182100 |
| 2025-01-21 | 54.16 | $14.40 | 273300 |
| 2025-01-17 | 52.81 | $14.35 | 623200 |
| 2025-01-16 | 50.00 | $14.25 | 264240 |
| 2025-01-15 | 50.86 | $14.28 | 188320 |
| 2025-01-14 | 49.77 | $14.24 | 545100 |
| 2025-01-13 | 42.45 | $14.00 | 310000 |
| 2025-01-10 | 45.60 | $14.12 | 257304 |
| 2025-01-08 | 50.02 | $14.27 | 258100 |
| 2025-01-07 | 50.96 | $14.30 | 205820 |
| 2025-01-06 | 53.17 | $14.37 | 189500 |
| 2025-01-03 | 49.29 | $14.24 | 260644 |
| 2025-01-02 | 48.35 | $14.21 | 204725 |
| 2024-12-31 | 54.76 | $14.41 | 207600 |
| 2024-12-30 | 52.99 | $14.35 | 156021 |
| 2024-12-27 | 57.65 | $14.48 | 143000 |
| 2024-12-26 | 57.10 | $14.46 | 260600 |
| 2024-12-24 | 56.83 | $14.45 | 65000 |
| 2024-12-23 | 53.23 | $14.32 | 153002 |
| 2024-12-20 | 52.95 | $14.31 | 180592 |
| 2024-12-19 | 44.18 | $14.04 | 189943 |
| 2024-12-18 | 50.09 | $14.22 | 199029 |
| 2024-12-17 | 57.39 | $14.40 | 191100 |
| 2024-12-16 | 58.74 | $14.43 | 187507 |
| 2024-12-13 | 61.03 | $14.48 | 165500 |
| 2024-12-12 | 60.44 | $14.46 | 200500 |
| 2024-12-11 | 66.09 | $14.58 | 191862 |
| 2024-12-10 | 62.48 | $14.45 | 131229 |
| 2024-12-09 | 62.19 | $14.44 | 210334 |
| 2024-12-06 | 66.12 | $14.52 | 171521 |
| 2024-12-05 | 62.76 | $14.40 | 270223 |
| 2024-12-04 | 64.80 | $14.44 | 253600 |
| 2024-12-03 | 64.25 | $14.42 | 184500 |
| 2024-12-02 | 63.98 | $14.41 | 260219 |
| 2024-11-29 | 65.37 | $14.44 | 163542 |
| 2024-11-27 | 60.47 | $14.26 | 113612 |
| 2024-11-26 | 59.25 | $14.22 | 149749 |
| 2024-11-25 | 62.45 | $14.29 | 171850 |
| 2024-11-22 | 58.49 | $14.16 | 135400 |
| 2024-11-21 | 60.35 | $14.20 | 117243 |
| 2024-11-20 | 62.72 | $14.25 | 143600 |
| 2024-11-19 | 64.15 | $14.28 | 123714 |
| 2024-11-18 | 63.89 | $14.27 | 191400 |
| 2024-11-15 | 60.61 | $14.15 | 178700 |
| 2024-11-14 | 61.50 | $14.17 | 102028 |
| 2024-11-13 | 62.80 | $14.20 | 114228 |
| 2024-11-12 | 62.30 | $14.18 | 158824 |
| 2024-11-11 | 61.04 | $14.13 | 148600 |
| 2024-11-08 | 60.53 | $14.11 | 124700 |
| 2024-11-07 | 59.29 | $14.06 | 159801 |
| 2024-11-06 | 56.70 | $13.96 | 213000 |
| 2024-11-05 | 52.06 | $13.80 | 92400 |
| 2024-11-04 | 48.45 | $13.69 | 172939 |
| 2024-11-01 | 50.76 | $13.76 | 123900 |
| 2024-10-31 | 51.09 | $13.77 | 254000 |
| 2024-10-30 | 57.49 | $13.95 | 107000 |
| 2024-10-29 | 55.12 | $13.87 | 126425 |
| 2024-10-28 | 55.12 | $13.87 | 116400 |
| 2024-10-25 | 54.83 | $13.86 | 130241 |
| 2024-10-24 | 54.83 | $13.86 | 111403 |
| 2024-10-23 | 53.22 | $13.80 | 115836 |
| 2024-10-22 | 59.98 | $14.00 | 139200 |
| 2024-10-21 | 59.98 | $14.00 | 73700 |
| 2024-10-18 | 58.06 | $13.92 | 108622 |
| 2024-10-17 | 55.79 | $13.83 | 85438 |
| 2024-10-16 | 56.11 | $13.84 | 154607 |
| 2024-10-15 | 57.04 | $13.87 | 211800 |
| 2024-10-14 | 59.23 | $13.94 | 74832 |
| 2024-10-11 | 59.01 | $13.93 | 106300 |
| 2024-10-10 | 57.10 | $13.84 | 71334 |
| 2024-10-09 | 55.79 | $13.78 | 574322 |
| 2024-10-08 | 59.22 | $13.90 | 277743 |
| 2024-10-07 | 52.51 | $13.61 | 193200 |
| 2024-10-04 | 56.47 | $13.74 | 109620 |
| 2024-10-03 | 55.74 | $13.71 | 128900 |
| 2024-10-02 | 55.74 | $13.71 | 142310 |
| 2024-10-01 | 54.59 | $13.66 | 183321 |
| 2024-09-30 | 58.63 | $13.80 | 294809 |
| 2024-09-27 | 55.98 | $13.68 | 201100 |
| 2024-09-26 | 54.36 | $13.61 | 107349 |
| 2024-09-25 | 53.89 | $13.59 | 147648 |
| 2024-09-24 | 54.95 | $13.63 | 160046 |
| 2024-09-23 | 56.53 | $13.69 | 138131 |
| 2024-09-20 | 55.93 | $13.66 | 169309 |
| 2024-09-19 | 58.49 | $13.76 | 272500 |
| 2024-09-18 | 54.53 | $13.56 | 147400 |
| 2024-09-17 | 56.32 | $13.63 | 151700 |
| 2024-09-16 | 54.29 | $13.53 | 195700 |
| 2024-09-13 | 55.76 | $13.59 | 157541 |
| 2024-09-12 | 52.92 | $13.45 | 142146 |
| 2024-09-11 | 51.66 | $13.39 | 181018 |
| 2024-09-10 | 47.66 | $13.21 | 133400 |
| 2024-09-09 | 46.25 | $13.15 | 248600 |
| 2024-09-06 | 45.79 | $13.13 | 246806 |
| 2024-09-05 | 49.64 | $13.32 | 165340 |
| 2024-09-04 | 50.06 | $13.34 | 220700 |
| 2024-09-03 | 48.18 | $13.25 | 426700 |
| 2024-08-30 | 56.49 | $13.62 | 228520 |
| 2024-08-29 | 53.61 | $13.48 | 111820 |
| 2024-08-28 | 50.50 | $13.34 | 207400 |
| 2024-08-27 | 54.20 | $13.49 | 189800 |
| 2024-08-26 | 51.50 | $13.37 | 195348 |
| 2024-08-23 | 52.98 | $13.43 | 173000 |
| 2024-08-22 | 48.27 | $13.23 | 172908 |
| 2024-08-21 | 52.52 | $13.40 | 204018 |
| 2024-08-20 | 52.78 | $13.41 | 133900 |
| 2024-08-19 | 54.05 | $13.46 | 157779 |
| 2024-08-16 | 51.85 | $13.36 | 113400 |
| 2024-08-15 | 52.09 | $13.37 | 147500 |
| 2024-08-14 | 48.75 | $13.22 | 110800 |
| 2024-08-13 | 47.36 | $13.16 | 163848 |
| 2024-08-12 | 46.20 | $13.11 | 128100 |
| 2024-08-09 | 44.82 | $13.05 | 99800 |
| 2024-08-08 | 42.23 | $12.94 | 150426 |
| 2024-08-07 | 34.54 | $12.65 | 226500 |
| 2024-08-06 | 36.79 | $12.79 | 264900 |
| 2024-08-05 | 33.87 | $12.69 | 622600 |
| 2024-08-02 | 40.22 | $13.05 | 386504 |
| 2024-08-01 | 48.06 | $13.38 | 273600 |
| 2024-07-31 | 52.80 | $13.54 | 242300 |
| 2024-07-30 | 43.93 | $13.27 | 337202 |
| 2024-07-29 | 46.06 | $13.34 | 128430 |
| 2024-07-26 | 46.37 | $13.35 | 154537 |
| 2024-07-25 | 45.33 | $13.32 | 184921 |
| 2024-07-24 | 50.24 | $13.48 | 183800 |
| 2024-07-23 | 56.80 | $13.66 | 162713 |
| 2024-07-22 | 61.01 | $13.76 | 180000 |
| 2024-07-19 | 55.35 | $13.58 | 546900 |
| 2024-07-18 | 56.21 | $13.60 | 225303 |
| 2024-07-17 | 59.74 | $13.68 | 182100 |
| 2024-07-16 | 72.11 | $13.91 | 253500 |
| 2024-07-15 | 70.34 | $13.84 | 221917 |
| 2024-07-12 | 70.08 | $13.83 | 220800 |
| 2024-07-11 | 67.67 | $13.74 | 197300 |
| 2024-07-10 | 71.30 | $13.80 | 149900 |
| 2024-07-09 | 70.03 | $13.75 | 118500 |
| 2024-07-08 | 69.51 | $13.73 | 183100 |
| 2024-07-05 | 69.51 | $13.73 | 153200 |
| 2024-07-03 | 68.79 | $13.70 | 167649 |
| 2024-07-02 | 66.79 | $13.62 | 184700 |
| 2024-07-01 | 64.34 | $13.53 | 230800 |
| 2024-06-28 | 72.20 | $13.67 | 628532 |
| 2024-06-27 | 67.64 | $13.50 | 184845 |
| 2024-06-26 | 64.38 | $13.40 | 194104 |
| 2024-06-25 | 61.42 | $13.32 | 184544 |
| 2024-06-24 | 58.56 | $13.25 | 193208 |
| 2024-06-21 | 57.27 | $13.22 | 115200 |
| 2024-06-20 | 59.62 | $13.26 | 166800 |
| 2024-06-18 | 59.62 | $13.26 | 177200 |
| 2024-06-17 | 63.75 | $13.33 | 171118 |
| 2024-06-14 | 63.06 | $13.31 | 91100 |
| 2024-06-13 | 62.72 | $13.30 | 120900 |
| 2024-06-12 | 61.71 | $13.27 | 177326 |
| 2024-06-11 | 58.54 | $13.18 | 179505 |
| 2024-06-10 | 58.54 | $13.18 | 140417 |
| 2024-06-07 | 58.19 | $13.17 | 137709 |
| 2024-06-06 | 59.13 | $13.19 | 123200 |
| 2024-06-05 | 61.01 | $13.23 | 209500 |
| 2024-06-04 | 54.89 | $13.05 | 189337 |
| 2024-06-03 | 54.12 | $13.03 | 181700 |
| 2024-05-31 | 54.56 | $13.04 | 231817 |
| 2024-05-30 | 48.21 | $12.88 | 186232 |
| 2024-05-29 | 48.21 | $12.88 | 99216 |
| 2024-05-28 | 51.89 | $12.97 | 128000 |
| 2024-05-24 | 52.74 | $12.99 | 127044 |
| 2024-05-23 | 48.75 | $12.89 | 274200 |
| 2024-05-22 | 59.20 | $13.11 | 124111 |
| 2024-05-21 | 60.89 | $13.14 | 132300 |
| 2024-05-20 | 58.25 | $13.07 | 298322 |
| 2024-05-17 | 61.05 | $13.12 | 127728 |
| 2024-05-16 | 61.61 | $13.13 | 198100 |
| 2024-05-15 | 65.03 | $13.19 | 140800 |
| 2024-05-14 | 63.09 | $13.13 | 124624 |
| 2024-05-13 | 61.39 | $13.08 | 153408 |
| 2024-05-10 | 58.87 | $13.01 | 124800 |
| 2024-05-09 | 59.39 | $13.02 | 234400 |
| 2024-05-08 | 59.39 | $13.02 | 145928 |
| 2024-05-07 | 58.73 | $13.00 | 291700 |
| 2024-05-06 | 57.74 | $12.97 | 162400 |
| 2024-05-03 | 54.27 | $12.87 | 279026 |
| 2024-05-02 | 48.68 | $12.73 | 214600 |
| 2024-05-01 | 45.51 | $12.66 | 221900 |
| 2024-04-30 | 45.90 | $12.67 | 293434 |
| 2024-04-29 | 43.63 | $12.62 | 294835 |
| 2024-04-26 | 42.72 | $12.60 | 232547 |
| 2024-04-25 | 39.96 | $12.54 | 185835 |
| 2024-04-24 | 42.56 | $12.62 | 227000 |
| 2024-04-23 | 43.92 | $12.66 | 174600 |
| 2024-04-22 | 37.27 | $12.52 | 222300 |
| 2024-04-19 | 37.88 | $12.54 | 306004 |
| 2024-04-18 | 41.77 | $12.66 | 183831 |
| 2024-04-17 | 42.46 | $12.68 | 158311 |
| 2024-04-16 | 43.14 | $12.70 | 200218 |
| 2024-04-15 | 39.95 | $12.63 | 256858 |
| 2024-04-12 | 46.71 | $12.82 | 146400 |
| 2024-04-11 | 51.98 | $12.94 | 115800 |
| 2024-04-10 | 51.55 | $12.93 | 225148 |
| 2024-04-09 | 51.99 | $12.94 | 136500 |
| 2024-04-08 | 50.36 | $12.90 | 115100 |
| 2024-04-05 | 52.48 | $12.95 | 182314 |
| 2024-04-04 | 48.36 | $12.85 | 246500 |
| 2024-04-03 | 52.70 | $12.95 | 183502 |
| 2024-04-02 | 50.15 | $12.89 | 230000 |
| 2024-04-01 | 51.02 | $12.91 | 414600 |
| 2024-03-28 | 51.88 | $12.93 | 472015 |
| 2024-03-27 | 54.94 | $13.00 | 321000 |
| 2024-03-26 | 54.94 | $13.00 | 209610 |
| 2024-03-25 | 53.89 | $12.97 | 204100 |
| 2024-03-22 | 55.96 | $13.02 | 176200 |
| 2024-03-21 | 60.86 | $13.13 | 240603 |
| 2024-03-20 | 59.00 | $13.07 | 163423 |
| 2024-03-19 | 59.90 | $13.09 | 167246 |
| 2024-03-18 | 54.26 | $12.92 | 225700 |
| 2024-03-15 | 53.53 | $12.90 | 126438 |
| 2024-03-14 | 56.53 | $12.97 | 143300 |
| 2024-03-13 | 57.86 | $13.00 | 169822 |
| 2024-03-12 | 60.54 | $13.06 | 158882 |
| 2024-03-11 | 56.72 | $12.94 | 208500 |
| 2024-03-08 | 62.47 | $13.06 | 170677 |
| 2024-03-07 | 62.97 | $13.07 | 179805 |
| 2024-03-06 | 62.10 | $13.04 | 229648 |
| 2024-03-05 | 58.03 | $12.91 | 461409 |
| 2024-03-04 | 64.06 | $13.03 | 250924 |
| 2024-03-01 | 66.24 | $13.07 | 263659 |
| 2024-02-29 | 62.95 | $12.96 | 152500 |
| 2024-02-28 | 61.31 | $12.91 | 164112 |
| 2024-02-27 | 61.31 | $12.91 | 159142 |
| 2024-02-26 | 60.37 | $12.88 | 149301 |
| 2024-02-23 | 61.80 | $12.91 | 262963 |
| 2024-02-22 | 62.27 | $12.92 | 258100 |
| 2024-02-21 | 57.70 | $12.77 | 199632 |
| 2024-02-20 | 59.53 | $12.81 | 248700 |
| 2024-02-16 | 60.44 | $12.83 | 255700 |
| 2024-02-15 | 66.20 | $12.95 | 231200 |
| 2024-02-14 | 64.31 | $12.88 | 158315 |
| 2024-02-13 | 60.08 | $12.74 | 285600 |
| 2024-02-12 | 66.50 | $12.86 | 316726 |
| 2024-02-09 | 65.92 | $12.84 | 176300 |
| 2024-02-08 | 65.36 | $12.82 | 258600 |
| 2024-02-07 | 64.80 | $12.80 | 366300 |
| 2024-02-06 | 62.52 | $12.72 | 335800 |
| 2024-02-05 | 56.87 | $12.55 | 339100 |
| 2024-02-02 | 52.47 | $12.44 | 426839 |
| 2024-02-01 | 53.89 | $12.47 | 314600 |
| 2024-01-31 | 52.25 | $12.43 | 282720 |
| 2024-01-30 | 58.16 | $12.55 | 225700 |
| 2024-01-29 | 57.78 | $12.54 | 292936 |
| 2024-01-26 | 55.49 | $12.48 | 288816 |
| 2024-01-25 | 54.71 | $12.46 | 292927 |
| 2024-01-24 | 51.49 | $12.38 | 324600 |
| 2024-01-23 | 50.65 | $12.36 | 293600 |
| 2024-01-22 | 52.81 | $12.41 | 341700 |
| 2024-01-19 | 55.50 | $12.47 | 253414 |
| 2024-01-18 | 55.50 | $12.47 | 311300 |
| 2024-01-17 | 53.73 | $12.42 | 208026 |
| 2024-01-16 | 50.74 | $12.34 | 242838 |
| 2024-01-12 | 53.62 | $12.41 | 205123 |
| 2024-01-11 | 54.03 | $12.42 | 408449 |
| 2024-01-10 | 55.26 | $12.45 | 193849 |
| 2024-01-09 | 51.81 | $12.35 | 230100 |
| 2024-01-08 | 52.97 | $12.38 | 241200 |
| 2024-01-05 | 47.35 | $12.23 | 223600 |
| 2024-01-04 | 45.28 | $12.18 | 262500 |
| 2024-01-03 | 44.87 | $12.17 | 177218 |
| 2024-01-02 | 46.19 | $12.21 | 322500 |
| 2023-12-29 | 50.42 | $12.33 | 471600 |
| 2023-12-28 | 49.69 | $12.31 | 342400 |
| 2023-12-27 | 49.69 | $12.31 | 370805 |
| 2023-12-26 | 52.12 | $12.38 | 215630 |
| 2023-12-22 | 52.12 | $12.38 | 449700 |
| 2023-12-21 | 52.78 | $12.40 | 237325 |
| 2023-12-20 | 54.77 | $12.46 | 273917 |
| 2023-12-19 | 61.76 | $12.65 | 231610 |
| 2023-12-18 | 59.97 | $12.58 | 255031 |
| 2023-12-15 | 58.66 | $12.53 | 230300 |
| 2023-12-14 | 59.77 | $12.56 | 217814 |
| 2023-12-13 | 61.63 | $12.61 | 279000 |
| 2023-12-12 | 57.07 | $12.43 | 187202 |
| 2023-12-11 | 58.16 | $12.46 | 141612 |
| 2023-12-08 | 59.24 | $12.49 | 194200 |
| 2023-12-07 | 59.24 | $12.49 | 228100 |
| 2023-12-06 | 52.62 | $12.24 | 267500 |
| 2023-12-05 | 55.72 | $12.33 | 220800 |
| 2023-12-04 | 56.07 | $12.34 | 228884 |
| 2023-12-01 | 59.61 | $12.44 | 259124 |
| 2023-11-30 | 61.07 | $12.48 | 266428 |
| 2023-11-29 | 59.66 | $12.42 | 182800 |
| 2023-11-28 | 60.00 | $12.43 | 249627 |
| 2023-11-27 | 60.33 | $12.44 | 224539 |
| 2023-11-24 | 58.82 | $12.37 | 94025 |
| 2023-11-22 | 57.28 | $12.30 | 185600 |
| 2023-11-21 | 56.61 | $12.27 | 184600 |
| 2023-11-20 | 60.80 | $12.41 | 217400 |
| 2023-11-17 | 56.91 | $12.23 | 180400 |
| 2023-11-16 | 54.27 | $12.12 | 145300 |
| 2023-11-15 | 56.05 | $12.18 | 131600 |
| 2023-11-14 | 55.35 | $12.15 | 256900 |
| 2023-11-13 | 53.49 | $12.07 | 257400 |
| 2023-11-10 | 55.70 | $12.15 | 175700 |
| 2023-11-09 | 49.80 | $11.91 | 193300 |
| 2023-11-08 | 54.07 | $12.06 | 123400 |
| 2023-11-07 | 54.07 | $12.06 | 204914 |
| 2023-11-06 | 54.07 | $12.06 | 306700 |
| 2023-11-03 | 53.85 | $12.05 | 264607 |
| 2023-11-02 | 52.28 | $11.98 | 286615 |
| 2023-11-01 | 40.52 | $11.55 | 218876 |
| 2023-10-31 | 30.26 | $11.28 | 243100 |
| 2023-10-30 | 25.76 | $11.18 | 358532 |
| 2023-10-27 | 21.42 | $11.09 | 235500 |
| 2023-10-26 | 21.68 | $11.11 | 437702 |
| 2023-10-25 | 24.60 | $11.31 | 261215 |
| 2023-10-24 | 29.07 | $11.55 | 219243 |
| 2023-10-23 | 24.74 | $11.47 | 281625 |
| 2023-10-20 | 25.67 | $11.52 | 260507 |
| 2023-10-19 | 30.71 | $11.75 | 206400 |
| 2023-10-18 | 32.28 | $11.81 | 158600 |
| 2023-10-17 | 36.74 | $11.96 | 252200 |
| 2023-10-16 | 37.07 | $11.97 | 197600 |
| 2023-10-13 | 37.38 | $11.98 | 209703 |
| 2023-10-12 | 37.99 | $12.00 | 139800 |
| 2023-10-11 | 37.99 | $12.00 | 274827 |
| 2023-10-10 | 38.85 | $12.03 | 240800 |
| 2023-10-09 | 39.13 | $12.04 | 176206 |
| 2023-10-06 | 35.13 | $11.95 | 326300 |
| 2023-10-05 | 32.31 | $11.89 | 159500 |
| 2023-10-04 | 32.31 | $11.89 | 236500 |
| 2023-10-03 | 29.07 | $11.82 | 315300 |
| 2023-10-02 | 33.42 | $12.02 | 352800 |
| 2023-09-29 | 30.97 | $11.97 | 539900 |
| 2023-09-28 | 28.98 | $11.93 | 272200 |
| 2023-09-27 | 26.98 | $11.89 | 256500 |
| 2023-09-26 | 27.16 | $11.90 | 371500 |
| 2023-09-25 | 32.57 | $12.16 | 163705 |
| 2023-09-22 | 32.81 | $12.17 | 263092 |
| 2023-09-21 | 32.34 | $12.16 | 202839 |
| 2023-09-20 | 38.80 | $12.41 | 196100 |
| 2023-09-19 | 41.31 | $12.49 | 191300 |
| 2023-09-18 | 36.43 | $12.39 | 184700 |
| 2023-09-15 | 36.72 | $12.40 | 244027 |
| 2023-09-14 | 40.72 | $12.53 | 217420 |
| 2023-09-13 | 40.24 | $12.52 | 213533 |
| 2023-09-12 | 40.87 | $12.54 | 164907 |
| 2023-09-11 | 44.12 | $12.64 | 139700 |
| 2023-09-08 | 43.69 | $12.63 | 139540 |
| 2023-09-07 | 42.87 | $12.61 | 178614 |
| 2023-09-06 | 44.41 | $12.66 | 220946 |
| 2023-09-05 | 47.33 | $12.75 | 193119 |
| 2023-09-01 | 48.34 | $12.78 | 157200 |
| 2023-08-31 | 46.17 | $12.72 | 270901 |
| 2023-08-30 | 45.44 | $12.70 | 109200 |
| 2023-08-29 | 42.09 | $12.61 | 148814 |
| 2023-08-28 | 37.21 | $12.49 | 184800 |
| 2023-08-25 | 34.59 | $12.43 | 377903 |
| 2023-08-24 | 36.27 | $12.50 | 138069 |
| 2023-08-23 | 41.14 | $12.68 | 223000 |
| 2023-08-22 | 38.98 | $12.63 | 238325 |
| 2023-08-21 | 43.20 | $12.77 | 201600 |
| 2023-08-18 | 41.03 | $12.72 | 211200 |
| 2023-08-17 | 42.25 | $12.76 | 168600 |
| 2023-08-16 | 48.43 | $12.94 | 268009 |
| 2023-08-15 | 51.20 | $13.01 | 114742 |
| 2023-08-14 | 55.04 | $13.10 | 124700 |
| 2023-08-11 | 55.04 | $13.10 | 117500 |
| 2023-08-10 | 55.04 | $13.10 | 127800 |
| 2023-08-09 | 53.37 | $13.05 | 206700 |
| 2023-08-08 | 54.13 | $13.07 | 121500 |
| 2023-08-07 | 54.88 | $13.09 | 228500 |
| 2023-08-04 | 51.39 | $12.98 | 267700 |
| 2023-08-03 | 53.53 | $13.04 | 199100 |
| 2023-08-02 | 56.13 | $13.11 | 198802 |
| 2023-08-01 | 61.84 | $13.25 | 173105 |
| 2023-07-31 | 61.84 | $13.25 | 334848 |
| 2023-07-28 | 62.66 | $13.27 | 221000 |
| 2023-07-27 | 57.88 | $13.09 | 211800 |
| 2023-07-26 | 60.32 | $13.15 | 147047 |
| 2023-07-25 | 60.73 | $13.16 | 162300 |
| 2023-07-24 | 61.12 | $13.17 | 166495 |
| 2023-07-21 | 58.86 | $13.08 | 179100 |
| 2023-07-20 | 65.73 | $13.25 | 166400 |
| 2023-07-19 | 70.32 | $13.35 | 255530 |
| 2023-07-18 | 69.92 | $13.33 | 207134 |
| 2023-07-17 | 69.34 | $13.30 | 229811 |
| 2023-07-14 | 68.15 | $13.24 | 380600 |
| 2023-07-13 | 69.00 | $13.26 | 198900 |
| 2023-07-12 | 67.67 | $13.19 | 270200 |
| 2023-07-11 | 64.80 | $13.05 | 167700 |
| 2023-07-10 | 63.71 | $13.00 | 192400 |
| 2023-07-07 | 60.95 | $12.88 | 251900 |
| 2023-07-06 | 59.23 | $12.81 | 204527 |
| 2023-07-05 | 62.20 | $12.89 | 274600 |
| 2023-07-03 | 58.49 | $12.74 | 234904 |
| 2023-06-30 | 59.98 | $12.78 | 639038 |
| 2023-06-29 | 52.16 | $12.51 | 299802 |
| 2023-06-28 | 52.16 | $12.51 | 315617 |
| 2023-06-27 | 51.52 | $12.49 | 188629 |
| 2023-06-26 | 46.84 | $12.35 | 285745 |
| 2023-06-23 | 50.84 | $12.47 | 297700 |
| 2023-06-22 | 56.58 | $12.62 | 224502 |
| 2023-06-21 | 54.29 | $12.55 | 223200 |
| 2023-06-20 | 59.38 | $12.67 | 335600 |
| 2023-06-16 | 58.77 | $12.65 | 233947 |
| 2023-06-15 | 61.87 | $12.72 | 228700 |
| 2023-06-14 | 56.94 | $12.56 | 265000 |
| 2023-06-13 | 59.21 | $12.61 | 248800 |
| 2023-06-12 | 56.57 | $12.53 | 448148 |
| 2023-06-09 | 56.24 | $12.52 | 204480 |
| 2023-06-08 | 52.77 | $12.42 | 455600 |
| 2023-06-07 | 54.83 | $12.47 | 339700 |
| 2023-06-06 | 53.45 | $12.43 | 338407 |
| 2023-06-05 | 51.69 | $12.38 | 438111 |
| 2023-06-02 | 48.75 | $12.30 | 344679 |
| 2023-06-01 | 47.22 | $12.26 | 543227 |
| 2023-05-31 | 45.68 | $12.22 | 281700 |
| 2023-05-30 | 45.30 | $12.21 | 237700 |
| 2023-05-26 | 45.60 | $12.22 | 291329 |
| 2023-05-25 | 45.89 | $12.23 | 185612 |
| 2023-05-24 | 40.49 | $12.08 | 233100 |
| 2023-05-23 | 42.65 | $12.16 | 265000 |
| 2023-05-22 | 45.53 | $12.26 | 274300 |
| 2023-05-19 | 46.12 | $12.28 | 299800 |
| 2023-05-18 | 49.48 | $12.39 | 255716 |
| 2023-05-17 | 48.18 | $12.35 | 280512 |
| 2023-05-16 | 44.06 | $12.23 | 221500 |
| 2023-05-15 | 45.20 | $12.27 | 294106 |
| 2023-05-12 | 43.82 | $12.23 | 361900 |
| 2023-05-11 | 39.09 | $12.10 | 403900 |
| 2023-05-10 | 40.08 | $12.14 | 298000 |
| 2023-05-09 | 41.06 | $12.18 | 188300 |
| 2023-05-08 | 42.81 | $12.25 | 178629 |
| 2023-05-05 | 42.47 | $12.24 | 282445 |
| 2023-05-04 | 36.52 | $12.07 | 266512 |
| 2023-05-03 | 36.15 | $12.06 | 268241 |
| 2023-05-02 | 38.49 | $12.17 | 302800 |
| 2023-05-01 | 42.53 | $12.34 | 268300 |
| 2023-04-28 | 42.78 | $12.35 | 241313 |
| 2023-04-27 | 40.45 | $12.28 | 234800 |
| 2023-04-26 | 33.84 | $12.10 | 343712 |
| 2023-04-25 | 34.04 | $12.11 | 1.7M |
| 2023-04-24 | 42.33 | $12.46 | 251300 |
| 2023-04-21 | 42.89 | $12.48 | 368934 |
| 2023-04-20 | 47.42 | $12.63 | 202302 |
| 2023-04-19 | 50.10 | $12.71 | 363400 |
| 2023-04-18 | 53.32 | $12.80 | 443034 |
| 2023-04-17 | 53.00 | $12.79 | 129200 |
| 2023-04-14 | 52.69 | $12.78 | 144521 |
| 2023-04-13 | 53.02 | $12.79 | 156024 |
| 2023-04-12 | 48.43 | $12.64 | 261700 |
| 2023-04-11 | 45.40 | $12.55 | 168400 |
| 2023-04-10 | 44.00 | $12.51 | 225900 |
| 2023-04-06 | 41.52 | $12.44 | 205600 |
| 2023-04-05 | 40.45 | $12.41 | 195307 |
| 2023-04-04 | 41.91 | $12.47 | 214400 |
| 2023-04-03 | 43.66 | $12.54 | 279942 |
| 2023-03-31 | 46.01 | $12.63 | 410000 |
| 2023-03-30 | 45.07 | $12.60 | 147071 |
| 2023-03-29 | 44.15 | $12.57 | 164000 |
| 2023-03-28 | 41.68 | $12.49 | 115600 |
| 2023-03-27 | 43.75 | $12.58 | 165300 |
| 2023-03-24 | 43.75 | $12.58 | 139300 |
| 2023-03-23 | 43.97 | $12.59 | 126200 |
| 2023-03-22 | 42.89 | $12.55 | 163200 |
| 2023-03-21 | 46.76 | $12.73 | 144149 |
| 2023-03-20 | 45.72 | $12.69 | 141009 |
| 2023-03-17 | 44.70 | $12.65 | 136300 |
| 2023-03-16 | 46.14 | $12.72 | 158500 |
| 2023-03-15 | 40.97 | $12.52 | 154051 |
| 2023-03-14 | 42.93 | $12.62 | 182400 |
| 2023-03-13 | 38.76 | $12.47 | 194003 |
| 2023-03-10 | 39.87 | $12.53 | 267900 |
| 2023-03-09 | 43.40 | $12.71 | 280318 |
| 2023-03-08 | 50.48 | $13.01 | 138400 |
| 2023-03-07 | 49.17 | $12.96 | 130403 |
| 2023-03-06 | 54.07 | $13.14 | 167424 |
| 2023-03-03 | 54.65 | $13.16 | 137700 |
| 2023-03-02 | 53.23 | $13.10 | 149200 |
| 2023-03-01 | 50.53 | $12.99 | 264700 |
| 2023-02-28 | 50.29 | $12.98 | 166327 |
| 2023-02-27 | 48.83 | $12.92 | 165200 |
| 2023-02-24 | 45.81 | $12.80 | 246840 |
| 2023-02-23 | 49.76 | $12.97 | 177600 |
| 2023-02-22 | 48.52 | $12.92 | 171885 |
| 2023-02-21 | 49.69 | $12.97 | 199725 |
| 2023-02-17 | 57.88 | $13.28 | 127631 |
| 2023-02-16 | 57.66 | $13.27 | 195130 |
| 2023-02-15 | 61.52 | $13.40 | 268100 |
| 2023-02-14 | 60.95 | $13.37 | 233740 |
| 2023-02-13 | 60.20 | $13.33 | 224200 |
| 2023-02-10 | 56.42 | $13.14 | 169749 |
| 2023-02-09 | 56.42 | $13.14 | 192930 |
| 2023-02-08 | 57.19 | $13.17 | 120700 |
| 2023-02-07 | 59.25 | $13.25 | 212400 |
| 2023-02-06 | 57.43 | $13.15 | 245400 |
| 2023-02-03 | 56.88 | $13.12 | 271704 |
| 2023-02-02 | 64.22 | $13.40 | 365300 |
| 2023-02-01 | 62.75 | $13.31 | 338742 |
| 2023-01-31 | 58.23 | $13.06 | 276188 |
| 2023-01-30 | 54.45 | $12.88 | 227721 |
| 2023-01-27 | 55.78 | $12.93 | 251250 |
| 2023-01-26 | 53.85 | $12.84 | 168131 |
| 2023-01-25 | 51.15 | $12.72 | 219800 |
| 2023-01-24 | 53.12 | $12.80 | 243734 |
| 2023-01-23 | 53.36 | $12.81 | 465532 |
| 2023-01-20 | 50.33 | $12.67 | 221355 |
| 2023-01-19 | 47.05 | $12.53 | 268000 |
| 2023-01-18 | 47.26 | $12.54 | 270827 |
| 2023-01-17 | 47.88 | $12.57 | 349365 |
| 2023-01-13 | 48.27 | $12.59 | 205329 |
| 2023-01-12 | 47.66 | $12.56 | 465900 |
| 2023-01-11 | 47.46 | $12.55 | 274700 |
| 2023-01-10 | 44.45 | $12.40 | 190500 |
| 2023-01-09 | 42.14 | $12.29 | 261932 |
| 2023-01-06 | 39.09 | $12.15 | 546111 |
| 2023-01-05 | 37.75 | $12.09 | 262600 |
| 2023-01-04 | 39.97 | $12.25 | 182839 |
| 2023-01-03 | 38.02 | $12.16 | 302217 |
| 2022-12-30 | 39.66 | $12.28 | 572662 |
| 2022-12-29 | 34.04 | $12.03 | 619313 |
| 2022-12-28 | 30.35 | $11.88 | 342125 |
| 2022-12-27 | 31.70 | $12.00 | 618100 |
| 2022-12-23 | 35.72 | $12.32 | 291413 |
| 2022-12-22 | 36.41 | $12.37 | 303813 |
| 2022-12-21 | 38.22 | $12.50 | 280230 |
| 2022-12-20 | 35.88 | $12.40 | 312100 |
| 2022-12-19 | 36.67 | $12.46 | 334200 |
| 2022-12-16 | 37.19 | $12.50 | 314200 |
| 2022-12-15 | 39.30 | $12.66 | 250343 |
| 2022-12-14 | 41.25 | $12.80 | 302800 |
| 2022-12-13 | 39.42 | $12.71 | 350223 |
| 2022-12-12 | 39.22 | $12.70 | 185945 |
| 2022-12-09 | 36.63 | $12.57 | 465711 |
| 2022-12-08 | 40.26 | $12.86 | 246800 |
| 2022-12-07 | 41.06 | $12.92 | 256800 |
| 2022-12-06 | 39.92 | $12.86 | 312037 |
| 2022-12-05 | 41.44 | $12.98 | 297810 |
| 2022-12-02 | 44.22 | $13.19 | 183919 |
| 2022-12-01 | 45.61 | $13.29 | 257734 |
| 2022-11-30 | 47.30 | $13.41 | 357314 |
| 2022-11-29 | 42.58 | $13.13 | 220913 |
| 2022-11-28 | 40.78 | $13.03 | 240500 |
| 2022-11-25 | 42.16 | $13.14 | 135500 |
| 2022-11-23 | 43.43 | $13.24 | 345217 |
| 2022-11-22 | 46.20 | $13.45 | 173800 |
| 2022-11-21 | 46.34 | $13.46 | 190344 |
| 2022-11-18 | 47.12 | $13.52 | 203700 |
| 2022-11-17 | 47.62 | $13.56 | 169700 |
| 2022-11-16 | 47.36 | $13.54 | 187014 |
| 2022-11-15 | 47.59 | $13.56 | 146800 |
| 2022-11-14 | 45.95 | $13.43 | 227924 |
| 2022-11-11 | 48.26 | $13.64 | 253431 |
| 2022-11-10 | 48.48 | $13.66 | 212949 |
| 2022-11-09 | 41.06 | $13.08 | 111664 |
| 2022-11-08 | 43.31 | $13.30 | 287600 |
| 2022-11-07 | 42.90 | $13.27 | 375705 |
| 2022-11-04 | 43.39 | $13.32 | 724800 |
| 2022-11-03 | 48.22 | $13.78 | 278336 |
| 2022-11-02 | 49.58 | $13.90 | 345400 |
| 2022-11-01 | 55.85 | $14.40 | 240500 |
| 2022-10-31 | 54.31 | $14.26 | 194600 |
| 2022-10-28 | 53.77 | $14.21 | 181400 |
| 2022-10-27 | 50.27 | $13.90 | 164712 |
| 2022-10-26 | 48.35 | $13.74 | 255700 |
| 2022-10-25 | 50.07 | $13.89 | 167304 |
| 2022-10-24 | 45.94 | $13.55 | 298000 |
| 2022-10-21 | 45.94 | $13.55 | 190603 |
| 2022-10-20 | 44.72 | $13.45 | 173937 |
| 2022-10-19 | 44.13 | $13.40 | 242600 |
| 2022-10-18 | 47.43 | $13.74 | 173100 |
| 2022-10-17 | 43.66 | $13.42 | 187040 |
| 2022-10-14 | 38.98 | $13.06 | 251306 |
| 2022-10-13 | 43.78 | $13.56 | 332800 |
| 2022-10-12 | 40.87 | $13.35 | 301800 |
| 2022-10-11 | 38.57 | $13.19 | 240900 |
| 2022-10-10 | 36.82 | $13.07 | 236700 |
| 2022-10-07 | 36.10 | $13.02 | 300345 |
| 2022-10-06 | 40.69 | $13.54 | 279817 |
| 2022-10-05 | 43.84 | $13.85 | 181632 |
| 2022-10-04 | 45.79 | $14.03 | 229200 |
| 2022-10-03 | 38.39 | $13.52 | 326200 |
| 2022-09-30 | 31.99 | $13.15 | 387717 |
| 2022-09-29 | 28.76 | $12.98 | 467007 |
| 2022-09-28 | 31.16 | $13.27 | 695925 |
| 2022-09-27 | 29.23 | $13.17 | 703300 |
| 2022-09-26 | 32.62 | $13.56 | 408000 |
| 2022-09-23 | 35.54 | $13.85 | 502500 |
| 2022-09-22 | 38.84 | $14.14 | 343900 |
| 2022-09-21 | 43.31 | $14.48 | 285100 |
| 2022-09-20 | 46.29 | $14.68 | 171600 |
| 2022-09-19 | 47.38 | $14.75 | 219700 |
| 2022-09-16 | 45.29 | $14.63 | 410032 |
| 2022-09-15 | 48.65 | $14.85 | 215639 |
| 2022-09-14 | 52.89 | $15.10 | 222449 |
| 2022-09-13 | 50.08 | $14.93 | 338604 |
| 2022-09-12 | 57.56 | $15.32 | 274033 |
| 2022-09-09 | 54.23 | $15.12 | 177700 |
| 2022-09-08 | 52.08 | $15.00 | 216025 |
| 2022-09-07 | 50.43 | $14.91 | 227800 |
| 2022-09-06 | 44.58 | $14.62 | 234600 |
| 2022-09-02 | 42.81 | $14.54 | 158155 |
| 2022-09-01 | 43.81 | $14.60 | 416442 |
| 2022-08-31 | 46.92 | $14.78 | 354720 |
| 2022-08-30 | 46.31 | $14.75 | 271900 |
| 2022-08-29 | 50.30 | $14.97 | 354000 |
| 2022-08-26 | 49.17 | $14.91 | 212700 |
| 2022-08-25 | 54.70 | $15.19 | 174800 |
| 2022-08-24 | 53.82 | $15.14 | 150302 |
| 2022-08-23 | 51.30 | $15.00 | 244544 |
| 2022-08-22 | 53.27 | $15.10 | 219104 |
| 2022-08-19 | 54.67 | $15.17 | 242700 |
| 2022-08-18 | 58.42 | $15.35 | 170649 |
| 2022-08-17 | 58.84 | $15.37 | 235538 |
| 2022-08-16 | 60.95 | $15.47 | 311000 |
| 2022-08-15 | 62.88 | $15.56 | 343600 |
| 2022-08-12 | 65.96 | $15.70 | 258419 |
| 2022-08-11 | 64.43 | $15.57 | 213840 |
| 2022-08-10 | 65.95 | $15.64 | 237609 |
| 2022-08-09 | 61.36 | $15.27 | 177248 |
| 2022-08-08 | 60.95 | $15.24 | 188800 |
| 2022-08-05 | 61.57 | $15.27 | 402712 |
| 2022-08-04 | 64.44 | $15.41 | 303100 |
| 2022-08-03 | 67.22 | $15.54 | 351800 |
| 2022-08-02 | 63.42 | $15.21 | 264405 |
| 2022-08-01 | 61.36 | $15.05 | 209700 |
| 2022-07-29 | 61.98 | $15.08 | 319541 |
| 2022-07-28 | 61.36 | $15.03 | 248000 |
| 2022-07-27 | 61.75 | $15.05 | 245700 |
| 2022-07-26 | 57.46 | $14.71 | 432000 |
| 2022-07-25 | 56.92 | $14.67 | 145237 |
| 2022-07-22 | 56.53 | $14.64 | 266319 |
| 2022-07-21 | 59.27 | $14.80 | 456110 |
| 2022-07-20 | 63.07 | $15.01 | 257111 |
| 2022-07-19 | 62.53 | $14.96 | 219680 |
| 2022-07-18 | 58.46 | $14.61 | 343600 |
| 2022-07-15 | 58.46 | $14.61 | 245500 |
| 2022-07-14 | 54.92 | $14.33 | 216800 |
| 2022-07-13 | 56.89 | $14.45 | 256700 |
| 2022-07-12 | 54.97 | $14.30 | 379437 |
| 2022-07-11 | 51.55 | $14.05 | 192400 |
| 2022-07-08 | 51.55 | $14.05 | 159741 |
| 2022-07-07 | 52.86 | $14.14 | 220400 |
| 2022-07-06 | 50.20 | $13.94 | 233859 |
| 2022-07-05 | 47.83 | $13.77 | 228800 |
| 2022-07-01 | 46.69 | $13.69 | 238405 |
| 2022-06-30 | 44.08 | $13.51 | 311500 |
| 2022-06-29 | 45.01 | $13.59 | 232938 |
| 2022-06-28 | 45.35 | $13.62 | 190800 |
| 2022-06-27 | 46.93 | $13.76 | 258600 |
| 2022-06-24 | 46.93 | $13.76 | 223900 |
| 2022-06-23 | 43.38 | $13.48 | 270916 |
| 2022-06-22 | 39.55 | $13.20 | 309700 |
| 2022-06-21 | 41.45 | $13.40 | 246300 |
| 2022-06-17 | 37.60 | $13.13 | 214330 |
| 2022-06-16 | 36.42 | $13.05 | 351626 |
| 2022-06-15 | 41.44 | $13.59 | 317100 |
| 2022-06-14 | 37.34 | $13.32 | 334500 |
| 2022-06-13 | 38.57 | $13.45 | 367800 |
| 2022-06-10 | 44.49 | $14.00 | 269100 |
| 2022-06-09 | 48.05 | $14.28 | 205545 |
| 2022-06-08 | 50.81 | $14.48 | 137434 |
| 2022-06-07 | 51.23 | $14.51 | 137539 |
| 2022-06-06 | 50.32 | $14.44 | 306000 |
| 2022-06-03 | 46.97 | $14.19 | 293405 |
| 2022-06-02 | 51.03 | $14.50 | 202045 |
| 2022-06-01 | 46.95 | $14.21 | 384300 |
| 2022-05-31 | 48.54 | $14.33 | 236000 |
| 2022-05-27 | 48.67 | $14.34 | 178906 |
| 2022-05-26 | 43.48 | $13.98 | 167313 |
| 2022-05-25 | 37.85 | $13.64 | 332900 |
| 2022-05-24 | 37.32 | $13.61 | 315905 |
| 2022-05-23 | 39.32 | $13.80 | 392300 |
| 2022-05-20 | 37.13 | $13.67 | 407634 |
| 2022-05-19 | 37.13 | $13.67 | 298000 |
| 2022-05-18 | 38.18 | $13.78 | 329200 |
| 2022-05-17 | 42.20 | $14.17 | 293400 |
| 2022-05-16 | 38.24 | $13.92 | 361144 |
| 2022-05-13 | 37.92 | $13.90 | 425300 |
| 2022-05-12 | 32.19 | $13.56 | 602000 |
| 2022-05-11 | 34.03 | $13.77 | 473300 |
| 2022-05-10 | 36.39 | $14.02 | 550646 |
| 2022-05-09 | 36.39 | $14.02 | 534828 |
| 2022-05-06 | 41.70 | $14.53 | 324200 |
| 2022-05-05 | 42.87 | $14.63 | 298233 |
| 2022-05-04 | 48.83 | $15.09 | 211918 |
| 2022-05-03 | 41.81 | $14.67 | 245637 |
| 2022-05-02 | 38.97 | $14.52 | 371203 |
| 2022-04-29 | 39.21 | $14.54 | 330800 |
| 2022-04-28 | 43.17 | $14.85 | 320000 |
| 2022-04-27 | 36.49 | $14.51 | 388844 |
| 2022-04-26 | 34.99 | $14.44 | 303710 |
| 2022-04-25 | 40.26 | $14.85 | 275734 |
| 2022-04-22 | 39.63 | $14.82 | 362448 |
| 2022-04-21 | 42.48 | $15.02 | 291509 |
| 2022-04-20 | 46.27 | $15.26 | 282800 |
| 2022-04-19 | 47.44 | $15.33 | 251125 |
| 2022-04-18 | 43.14 | $15.11 | 233346 |
| 2022-04-14 | 42.73 | $15.09 | 240400 |
| 2022-04-13 | 44.86 | $15.23 | 306933 |
| 2022-04-12 | 42.33 | $15.10 | 329100 |
| 2022-04-11 | 42.33 | $15.10 | 255330 |
| 2022-04-08 | 45.99 | $15.35 | 217834 |
| 2022-04-07 | 46.60 | $15.39 | 239908 |
| 2022-04-06 | 44.86 | $15.29 | 317200 |
| 2022-04-05 | 48.15 | $15.51 | 421600 |
| 2022-04-04 | 52.46 | $15.77 | 310700 |
| 2022-04-01 | 52.15 | $15.75 | 220704 |
| 2022-03-31 | 50.12 | $15.62 | 491311 |
| 2022-03-30 | 52.74 | $15.78 | 259823 |
| 2022-03-29 | 54.08 | $15.86 | 243400 |
| 2022-03-28 | 52.94 | $15.78 | 179319 |
| 2022-03-25 | 52.09 | $15.72 | 198500 |
| 2022-03-24 | 53.00 | $15.78 | 461600 |
| 2022-03-23 | 52.61 | $15.75 | 191700 |
| 2022-03-22 | 56.00 | $15.98 | 381600 |
| 2022-03-21 | 54.67 | $15.87 | 196100 |
| 2022-03-18 | 55.10 | $15.90 | 365600 |
| 2022-03-17 | 53.95 | $15.80 | 419249 |
| 2022-03-16 | 48.99 | $15.40 | 386241 |
| 2022-03-15 | 45.66 | $15.16 | 362305 |
| 2022-03-14 | 42.38 | $14.94 | 282800 |
| 2022-03-11 | 44.71 | $15.14 | 248113 |
| 2022-03-10 | 46.16 | $15.26 | 207842 |
| 2022-03-09 | 46.51 | $15.29 | 252804 |
| 2022-03-08 | 41.95 | $14.97 | 371400 |
| 2022-03-07 | 42.27 | $15.00 | 314200 |
| 2022-03-04 | 47.32 | $15.44 | 224000 |
| 2022-03-03 | 48.44 | $15.53 | 293100 |
| 2022-03-02 | 50.46 | $15.69 | 299435 |
| 2022-03-01 | 46.91 | $15.42 | 420746 |
| 2022-02-28 | 46.91 | $15.42 | 346635 |
| 2022-02-25 | 46.14 | $15.36 | 528800 |
| 2022-02-24 | 42.83 | $15.11 | 702236 |
| 2022-02-23 | 38.22 | $14.79 | 409100 |
| 2022-02-22 | 39.84 | $14.96 | 357000 |
| 2022-02-18 | 42.35 | $15.21 | 292500 |
| 2022-02-17 | 43.61 | $15.33 | 286800 |
| 2022-02-16 | 50.45 | $15.91 | 302128 |
| 2022-02-15 | 46.16 | $15.60 | 260040 |
| 2022-02-14 | 42.00 | $15.33 | 459705 |
| 2022-02-11 | 43.91 | $15.49 | 434220 |
| 2022-02-10 | 49.38 | $15.90 | 323043 |
| 2022-02-09 | 53.05 | $16.14 | 522800 |
| 2022-02-08 | 45.88 | $15.69 | 397100 |
| 2022-02-07 | 43.89 | $15.58 | 283238 |
| 2022-02-04 | 43.35 | $15.55 | 475000 |
| 2022-02-03 | 43.48 | $15.56 | 373700 |
| 2022-02-02 | 48.55 | $15.92 | 571900 |
| 2022-02-01 | 44.45 | $15.68 | 400339 |
| 2022-01-31 | 41.88 | $15.54 | 420100 |
| 2022-01-28 | 34.95 | $15.20 | 428300 |
| 2022-01-27 | 26.35 | $14.85 | 409737 |
| 2022-01-26 | 26.83 | $14.90 | 561448 |
| 2022-01-25 | 23.37 | $14.77 | 982030 |
| 2022-01-24 | 24.92 | $14.95 | 1.9M |
| 2022-01-21 | 29.95 | $15.43 | 790712 |
| 2022-01-20 | 36.16 | $15.86 | 450224 |
| 2022-01-19 | 39.60 | $16.05 | 421048 |
| 2022-01-18 | 41.17 | $16.13 | 433446 |
| 2022-01-14 | 46.17 | $16.36 | 545538 |
| 2022-01-13 | 47.12 | $16.40 | 342012 |
| 2022-01-12 | 52.76 | $16.62 | 282600 |
| 2022-01-11 | 50.18 | $16.52 | 293900 |
| 2022-01-10 | 45.98 | $16.37 | 604829 |
| 2022-01-07 | 46.23 | $16.38 | 246800 |
| 2022-01-06 | 46.95 | $16.41 | 278327 |
| 2022-01-05 | 46.69 | $16.40 | 309000 |
| 2022-01-04 | 53.46 | $16.67 | 448811 |
| 2022-01-03 | 57.26 | $16.80 | 340734 |
| 2021-12-31 | 55.89 | $16.74 | 203243 |
| 2021-12-30 | 56.46 | $16.76 | 220408 |
| 2021-12-29 | 57.02 | $16.78 | 274700 |
| 2021-12-28 | 55.12 | $16.69 | 244949 |
| 2021-12-27 | 58.67 | $16.82 | 169631 |
| 2021-12-23 | 53.90 | $16.60 | 224800 |
| 2021-12-22 | 52.48 | $16.54 | 228315 |
| 2021-12-21 | 52.01 | $16.52 | 332559 |
| 2021-12-20 | 45.94 | $16.28 | 302000 |
| 2021-12-17 | 49.40 | $16.42 | 260100 |
| 2021-12-16 | 51.79 | $16.51 | 337710 |
| 2021-12-15 | 53.71 | $16.58 | 232624 |
| 2021-12-14 | 47.06 | $16.33 | 228735 |
| 2021-12-13 | 50.65 | $16.46 | 272900 |
| 2021-12-10 | 49.52 | $16.42 | 331500 |
| 2021-12-09 | 50.07 | $16.44 | 276634 |
| 2021-12-08 | 52.82 | $16.54 | 321334 |
| 2021-12-07 | 50.76 | $16.46 | 324100 |
| 2021-12-06 | 38.31 | $16.07 | 340143 |
| 2021-12-03 | 37.14 | $16.04 | 345439 |
| 2021-12-02 | 39.75 | $16.15 | 356800 |
| 2021-12-01 | 39.39 | $16.14 | 472500 |
| 2021-11-30 | 40.32 | $16.18 | 376200 |
| 2021-11-29 | 45.44 | $16.38 | 363000 |
| 2021-11-26 | 36.20 | $16.14 | 314332 |
| 2021-11-24 | 45.70 | $16.45 | 269300 |
| 2021-11-23 | 45.26 | $16.44 | 296537 |
| 2021-11-22 | 49.87 | $16.56 | 219800 |
| 2021-11-19 | 55.21 | $16.68 | 233200 |
| 2021-11-18 | 59.77 | $16.77 | 236010 |
| 2021-11-17 | 57.55 | $16.71 | 166700 |
| 2021-11-16 | 57.55 | $16.71 | 320241 |
| 2021-11-15 | 55.32 | $16.65 | 217700 |
| 2021-11-12 | 56.25 | $16.67 | 202100 |
| 2021-11-11 | 54.04 | $16.61 | 243321 |
| 2021-11-10 | 50.90 | $16.53 | 235215 |
| 2021-11-09 | 55.89 | $16.64 | 274232 |
| 2021-11-08 | 56.86 | $16.66 | 223503 |
| 2021-11-05 | 57.33 | $16.67 | 388500 |
| 2021-11-04 | 58.24 | $16.69 | 260247 |
| 2021-11-03 | 57.60 | $16.67 | 197412 |
| 2021-11-02 | 57.60 | $16.67 | 208029 |
| 2021-11-01 | 54.78 | $16.58 | 189213 |
| 2021-10-29 | 54.13 | $16.56 | 221940 |
| 2021-10-28 | 55.25 | $16.59 | 248400 |
| 2021-10-27 | 51.42 | $16.47 | 270622 |
| 2021-10-26 | 54.37 | $16.55 | 280100 |
| 2021-10-25 | 53.42 | $16.52 | 224717 |
| 2021-10-22 | 53.11 | $16.51 | 343002 |
| 2021-10-21 | 55.93 | $16.59 | 293800 |
| 2021-10-20 | 64.02 | $16.79 | 248600 |
| 2021-10-19 | 63.52 | $16.77 | 288200 |
| 2021-10-18 | 61.48 | $16.69 | 287660 |
| 2021-10-15 | 59.32 | $16.61 | 379400 |
| 2021-10-14 | 57.33 | $16.54 | 411500 |
| 2021-10-13 | 50.81 | $16.34 | 296500 |
| 2021-10-12 | 46.54 | $16.23 | 176000 |
| 2021-10-11 | 47.61 | $16.26 | 189000 |
| 2021-10-08 | 49.04 | $16.30 | 178400 |
| 2021-10-07 | 47.93 | $16.27 | 258525 |
| 2021-10-06 | 42.78 | $16.14 | 215043 |
| 2021-10-05 | 40.19 | $16.08 | 260436 |
| 2021-10-04 | 33.52 | $15.94 | 297514 |
| 2021-10-01 | 37.49 | $16.08 | 356447 |
| 2021-09-30 | 32.61 | $15.99 | 570138 |
| 2021-09-29 | 33.72 | $16.03 | 255323 |
| 2021-09-28 | 36.69 | $16.13 | 393400 |
| 2021-09-27 | 40.41 | $16.24 | 127100 |
| 2021-09-24 | 42.27 | $16.29 | 239006 |
| 2021-09-23 | 43.40 | $16.32 | 220039 |
| 2021-09-22 | 39.27 | $16.24 | 302500 |
| 2021-09-21 | 39.62 | $16.25 | 273800 |
| 2021-09-20 | 35.33 | $16.17 | 546100 |
| 2021-09-17 | 44.77 | $16.42 | 176241 |
| 2021-09-16 | 47.17 | $16.47 | 203534 |
| 2021-09-15 | 47.17 | $16.47 | 228400 |
| 2021-09-14 | 45.04 | $16.43 | 339300 |
| 2021-09-13 | 46.83 | $16.47 | 265920 |
| 2021-09-10 | 46.83 | $16.47 | 247300 |
| 2021-09-09 | 48.57 | $16.51 | 207100 |
| 2021-09-08 | 49.89 | $16.54 | 241424 |
| 2021-09-07 | 49.01 | $16.52 | 291844 |
| 2021-09-03 | 52.98 | $16.61 | 197121 |
| 2021-09-02 | 49.99 | $16.54 | 189324 |
| 2021-09-01 | 50.43 | $16.55 | 275403 |
| 2021-08-31 | 50.01 | $16.54 | 271409 |
| 2021-08-30 | 50.41 | $16.55 | 228544 |
| 2021-08-27 | 49.26 | $16.52 | 279700 |
| 2021-08-26 | 45.65 | $16.43 | 432112 |
| 2021-08-25 | 51.44 | $16.58 | 382353 |
| 2021-08-24 | 53.60 | $16.63 | 206109 |
| 2021-08-23 | 54.46 | $16.65 | 239600 |
| 2021-08-20 | 52.64 | $16.60 | 193541 |
| 2021-08-19 | 48.33 | $16.49 | 346400 |
| 2021-08-18 | 53.84 | $16.62 | 282226 |
| 2021-08-17 | 55.69 | $16.66 | 303818 |
| 2021-08-16 | 58.07 | $16.71 | 336900 |
| 2021-08-13 | 57.02 | $16.68 | 170800 |
| 2021-08-12 | 57.48 | $16.69 | 167200 |
| 2021-08-11 | 56.82 | $16.67 | 174700 |
| 2021-08-10 | 55.19 | $16.62 | 231200 |
| 2021-08-09 | 55.99 | $16.64 | 237232 |
| 2021-08-06 | 56.38 | $16.65 | 153500 |
| 2021-08-05 | 57.53 | $16.68 | 203409 |
| 2021-08-04 | 53.00 | $16.53 | 143743 |
| 2021-08-03 | 53.73 | $16.55 | 139917 |
| 2021-08-02 | 50.16 | $16.44 | 270600 |
| 2021-07-30 | 51.18 | $16.47 | 208200 |
| 2021-07-29 | 52.89 | $16.52 | 194500 |
| 2021-07-28 | 47.21 | $16.35 | 136300 |
| 2021-07-27 | 46.85 | $16.34 | 212800 |
| 2021-07-26 | 48.73 | $16.40 | 341218 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-79.27
2026-07-24
Close Price
$14.66
Vol: 3434
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.07
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -79.27 | $14.66 | 3434 |
| 2026-07-23 | -85.37 | $14.61 | 299300 |
| 2026-07-22 | -43.90 | $14.95 | 97745 |
| 2026-07-21 | -41.46 | $14.97 | 110400 |
| 2026-07-20 | -62.20 | $14.80 | 175740 |
| 2026-07-17 | -51.22 | $14.89 | 134400 |
| 2026-07-16 | -34.15 | $15.03 | 100300 |
| 2026-07-15 | -30.49 | $15.06 | 112700 |
| 2026-07-14 | -19.51 | $15.15 | 166530 |
| 2026-07-13 | -23.17 | $15.12 | 95714 |
| 2026-07-10 | 0.00 | $15.25 | 125600 |
| 2026-07-09 | -1.35 | $15.19 | 156700 |
| 2026-07-08 | -9.46 | $15.09 | 128200 |
| 2026-07-07 | -18.92 | $15.02 | 126800 |
| 2026-07-06 | -17.57 | $15.03 | 217923 |
| 2026-07-02 | -9.09 | $15.02 | 286300 |
| 2026-07-01 | -12.07 | $14.93 | 169900 |
| 2026-06-30 | -19.30 | $14.88 | 249400 |
| 2026-06-29 | -56.14 | $14.67 | 203726 |
| 2026-06-26 | -71.93 | $14.58 | 140300 |
| 2026-06-25 | -75.44 | $14.56 | 168728 |
| 2026-06-24 | -66.67 | $14.61 | 119932 |
| 2026-06-23 | -38.60 | $14.77 | 116138 |
| 2026-06-22 | -33.33 | $14.80 | 162724 |
| 2026-06-18 | -14.04 | $14.91 | 157046 |
| 2026-06-17 | -40.30 | $14.72 | 122300 |
| 2026-06-16 | -23.81 | $14.79 | 168446 |
| 2026-06-15 | -10.71 | $14.90 | 225634 |
| 2026-06-12 | -21.25 | $14.78 | 150700 |
| 2026-06-11 | -30.00 | $14.71 | 151327 |
| 2026-06-10 | -43.75 | $14.60 | 77500 |
| 2026-06-09 | -35.00 | $14.67 | 209173 |
| 2026-06-08 | -31.25 | $14.70 | 157600 |
| 2026-06-05 | -27.50 | $14.73 | 170234 |
| 2026-06-04 | -2.50 | $14.93 | 174046 |
| 2026-06-03 | -5.00 | $14.91 | 161942 |
| 2026-06-02 | 0.00 | $14.95 | 144900 |
| 2026-06-01 | -3.75 | $14.92 | 165384 |
| 2026-05-29 | -2.60 | $14.90 | 256242 |
| 2026-05-28 | 0.00 | $14.80 | 210015 |
| 2026-05-27 | -20.00 | $14.67 | 157800 |
| 2026-05-26 | -23.08 | $14.65 | 119336 |
| 2026-05-22 | -35.38 | $14.57 | 164641 |
| 2026-05-21 | -29.23 | $14.61 | 177400 |
| 2026-05-20 | -30.77 | $14.60 | 204339 |
| 2026-05-19 | -76.92 | $14.30 | 169210 |
| 2026-05-18 | -90.16 | $14.25 | 263009 |
| 2026-05-15 | -90.20 | $14.34 | 192924 |
| 2026-05-14 | -19.61 | $14.70 | 145300 |
| 2026-05-13 | -9.80 | $14.75 | 145700 |
| 2026-05-12 | -19.23 | $14.70 | 266400 |
| 2026-05-11 | -17.31 | $14.71 | 168800 |
| 2026-05-08 | -11.43 | $14.67 | 143235 |
| 2026-05-07 | -25.71 | $14.57 | 200582 |
| 2026-05-06 | -7.78 | $14.68 | 130600 |
| 2026-05-05 | -9.41 | $14.62 | 182100 |
| 2026-05-04 | -9.48 | $14.58 | 178600 |
| 2026-05-01 | -6.03 | $14.62 | 148800 |
| 2026-04-30 | -6.03 | $14.61 | 216400 |
| 2026-04-29 | -6.31 | $14.56 | 243723 |
| 2026-04-28 | -14.81 | $14.43 | 160200 |
| 2026-04-27 | -7.33 | $14.52 | 211204 |
| 2026-04-24 | -15.33 | $14.40 | 111319 |
| 2026-04-23 | -14.67 | $14.41 | 91509 |
| 2026-04-22 | -12.00 | $14.45 | 140642 |
| 2026-04-21 | -16.67 | $14.38 | 129014 |
| 2026-04-20 | -15.33 | $14.40 | 153300 |
| 2026-04-17 | -8.00 | $14.51 | 121500 |
| 2026-04-16 | -9.46 | $14.47 | 223300 |
| 2026-04-15 | -8.11 | $14.49 | 251400 |
| 2026-04-14 | -3.38 | $14.56 | 206800 |
| 2026-04-13 | -1.68 | $14.30 | 134110 |
| 2026-04-10 | -18.70 | $14.13 | 205922 |
| 2026-04-09 | -30.43 | $14.09 | 130847 |
| 2026-04-08 | -46.45 | $13.96 | 161600 |
| 2026-04-07 | -66.45 | $13.65 | 285356 |
| 2026-04-06 | -60.00 | $13.75 | 124439 |
| 2026-04-02 | -63.87 | $13.69 | 200008 |
| 2026-04-01 | -56.13 | $13.81 | 202938 |
| 2026-03-31 | -65.61 | $13.67 | 288000 |
| 2026-03-30 | -98.73 | $13.15 | 282527 |
| 2026-03-27 | -96.60 | $13.28 | 191679 |
| 2026-03-26 | -99.15 | $13.56 | 245300 |
| 2026-03-25 | -78.07 | $13.91 | 107600 |
| 2026-03-24 | -88.60 | $13.79 | 111072 |
| 2026-03-23 | -91.23 | $13.76 | 187902 |
| 2026-03-20 | -98.25 | $13.68 | 152343 |
| 2026-03-19 | -93.62 | $13.92 | 113928 |
| 2026-03-18 | -98.73 | $14.02 | 187527 |
| 2026-03-17 | -78.87 | $14.24 | 85800 |
| 2026-03-16 | -88.73 | $14.17 | 92500 |
| 2026-03-13 | -97.18 | $14.11 | 162632 |
| 2026-03-12 | -86.76 | $14.24 | 191107 |
| 2026-03-11 | -50.00 | $14.49 | 203900 |
| 2026-03-10 | -50.00 | $14.49 | 189300 |
| 2026-03-09 | -76.47 | $14.31 | 200700 |
| 2026-03-06 | -83.33 | $14.43 | 189515 |
| 2026-03-05 | -46.15 | $14.59 | 145200 |
| 2026-03-04 | -36.54 | $14.64 | 235005 |
| 2026-03-03 | -42.31 | $14.61 | 197300 |
| 2026-03-02 | -26.92 | $14.69 | 118600 |
| 2026-02-27 | -38.46 | $14.63 | 291400 |
| 2026-02-26 | -11.54 | $14.77 | 204747 |
| 2026-02-25 | -13.46 | $14.76 | 197541 |
| 2026-02-24 | -38.46 | $14.63 | 186400 |
| 2026-02-23 | -75.00 | $14.44 | 174731 |
| 2026-02-20 | -50.00 | $14.57 | 307516 |
| 2026-02-19 | -61.54 | $14.51 | 191720 |
| 2026-02-18 | -37.10 | $14.60 | 186814 |
| 2026-02-17 | -42.86 | $14.53 | 196233 |
| 2026-02-13 | -25.71 | $14.65 | 177300 |
| 2026-02-12 | -22.86 | $14.67 | 155200 |
| 2026-02-11 | -8.57 | $14.77 | 139720 |
| 2026-02-10 | -12.86 | $14.74 | 163107 |
| 2026-02-09 | -2.99 | $14.78 | 151300 |
| 2026-02-06 | -20.90 | $14.66 | 165728 |
| 2026-02-05 | -61.19 | $14.39 | 354400 |
| 2026-02-04 | -26.87 | $14.62 | 213500 |
| 2026-02-03 | -22.39 | $14.65 | 216749 |
| 2026-02-02 | -5.97 | $14.76 | 170634 |
| 2026-01-30 | -10.34 | $14.65 | 262840 |
| 2026-01-29 | -7.84 | $14.60 | 615344 |
| 2026-01-28 | 0.00 | $14.64 | 298800 |
| 2026-01-27 | -13.73 | $14.57 | 199224 |
| 2026-01-26 | -23.53 | $14.52 | 224635 |
| 2026-01-23 | -37.25 | $14.45 | 145000 |
| 2026-01-22 | -50.98 | $14.38 | 142600 |
| 2026-01-21 | -56.86 | $14.35 | 187900 |
| 2026-01-20 | -88.24 | $14.19 | 384037 |
| 2026-01-16 | -43.64 | $14.40 | 264900 |
| 2026-01-15 | -27.59 | $14.48 | 468100 |
| 2026-01-14 | -31.03 | $14.46 | 307322 |
| 2026-01-13 | -8.62 | $14.59 | 122900 |
| 2026-01-12 | -1.82 | $14.60 | 189700 |
| 2026-01-09 | -3.70 | $14.58 | 204500 |
| 2026-01-08 | -12.24 | $14.49 | 245000 |
| 2026-01-07 | -20.41 | $14.45 | 274900 |
| 2026-01-06 | -20.41 | $14.45 | 327214 |
| 2026-01-05 | -36.73 | $14.37 | 305000 |
| 2026-01-02 | -46.94 | $14.32 | 404500 |
| 2025-12-31 | -38.78 | $14.36 | 484500 |
| 2025-12-30 | -10.20 | $14.50 | 281904 |
| 2025-12-29 | -20.41 | $14.45 | 220209 |
| 2025-12-26 | -14.55 | $14.53 | 119504 |
| 2025-12-24 | -12.73 | $14.54 | 120714 |
| 2025-12-23 | -12.07 | $14.54 | 131223 |
| 2025-12-22 | -21.54 | $14.47 | 257500 |
| 2025-12-19 | -29.55 | $14.35 | 248400 |
| 2025-12-18 | -43.82 | $14.22 | 262000 |
| 2025-12-17 | -61.80 | $14.06 | 184200 |
| 2025-12-16 | -46.07 | $14.20 | 283900 |
| 2025-12-15 | -48.31 | $14.18 | 201427 |
| 2025-12-12 | -43.82 | $14.22 | 236930 |
| 2025-12-11 | -30.34 | $14.34 | 172706 |
| 2025-12-10 | -17.98 | $14.45 | 259000 |
| 2025-12-09 | -29.21 | $14.35 | 101400 |
| 2025-12-08 | -29.21 | $14.35 | 194027 |
| 2025-12-05 | -20.22 | $14.43 | 159128 |
| 2025-12-04 | -31.46 | $14.33 | 146334 |
| 2025-12-03 | -32.58 | $14.32 | 166900 |
| 2025-12-02 | -30.34 | $14.34 | 139244 |
| 2025-12-01 | -31.87 | $14.34 | 277630 |
| 2025-11-28 | -13.19 | $14.51 | 191534 |
| 2025-11-26 | -18.68 | $14.46 | 187300 |
| 2025-11-25 | -45.05 | $14.22 | 205823 |
| 2025-11-24 | -60.44 | $14.08 | 239025 |
| 2025-11-21 | -80.22 | $13.90 | 242400 |
| 2025-11-20 | -100.00 | $13.72 | 240725 |
| 2025-11-19 | -95.89 | $13.93 | 308034 |
| 2025-11-18 | -87.67 | $13.99 | 173500 |
| 2025-11-17 | -83.61 | $14.12 | 224701 |
| 2025-11-14 | -60.66 | $14.26 | 207623 |
| 2025-11-13 | -44.26 | $14.36 | 634600 |
| 2025-11-12 | -32.79 | $14.43 | 129800 |
| 2025-11-11 | -39.34 | $14.39 | 119803 |
| 2025-11-10 | -52.46 | $14.31 | 156998 |
| 2025-11-07 | -77.05 | $14.16 | 240200 |
| 2025-11-06 | -51.67 | $14.32 | 148126 |
| 2025-11-05 | -21.67 | $14.50 | 126416 |
| 2025-11-04 | -40.00 | $14.39 | 175800 |
| 2025-11-03 | -18.33 | $14.52 | 137148 |
| 2025-10-31 | -3.64 | $14.56 | 239316 |
| 2025-10-30 | -18.00 | $14.44 | 213600 |
| 2025-10-29 | -16.00 | $14.45 | 143916 |
| 2025-10-28 | -4.08 | $14.50 | 171536 |
| 2025-10-27 | -9.09 | $14.43 | 141500 |
| 2025-10-24 | -33.33 | $14.31 | 159818 |
| 2025-10-23 | -57.14 | $14.21 | 171249 |
| 2025-10-22 | -62.50 | $14.15 | 85614 |
| 2025-10-21 | -43.75 | $14.24 | 145300 |
| 2025-10-20 | -52.08 | $14.20 | 160549 |
| 2025-10-17 | -66.67 | $14.13 | 159300 |
| 2025-10-16 | -79.17 | $14.07 | 143800 |
| 2025-10-15 | -58.33 | $14.17 | 163300 |
| 2025-10-14 | -54.17 | $14.19 | 200023 |
| 2025-10-13 | -45.83 | $14.23 | 144323 |
| 2025-10-10 | -77.08 | $14.08 | 285253 |
| 2025-10-09 | -22.92 | $14.34 | 172600 |
| 2025-10-08 | -4.65 | $14.38 | 224702 |
| 2025-10-07 | -25.58 | $14.29 | 316646 |
| 2025-10-06 | -18.92 | $14.27 | 256000 |
| 2025-10-03 | -16.22 | $14.28 | 213100 |
| 2025-10-02 | -10.81 | $14.30 | 219000 |
| 2025-10-01 | -21.95 | $14.25 | 185700 |
| 2025-09-30 | -20.93 | $14.25 | 273200 |
| 2025-09-29 | -32.65 | $14.18 | 169416 |
| 2025-09-26 | -55.10 | $14.07 | 170848 |
| 2025-09-25 | -40.82 | $14.14 | 174970 |
| 2025-09-24 | -53.06 | $14.08 | 172032 |
| 2025-09-23 | -32.65 | $14.18 | 136500 |
| 2025-09-22 | -10.64 | $14.27 | 186800 |
| 2025-09-19 | -16.33 | $14.17 | 229300 |
| 2025-09-18 | -24.53 | $14.12 | 205900 |
| 2025-09-17 | -33.33 | $14.06 | 158110 |
| 2025-09-16 | -26.32 | $14.10 | 246501 |
| 2025-09-15 | -17.54 | $14.15 | 166800 |
| 2025-09-12 | -10.53 | $14.19 | 191800 |
| 2025-09-11 | -3.51 | $14.23 | 134000 |
| 2025-09-10 | -5.56 | $14.19 | 217700 |
| 2025-09-09 | -12.77 | $14.09 | 164000 |
| 2025-09-08 | -4.26 | $14.13 | 111200 |
| 2025-09-05 | -17.02 | $14.07 | 110900 |
| 2025-09-04 | -19.57 | $14.05 | 138500 |
| 2025-09-03 | -39.13 | $13.96 | 168700 |
| 2025-09-02 | -47.83 | $13.92 | 245615 |
| 2025-08-29 | -31.91 | $13.99 | 187900 |
| 2025-08-28 | -7.55 | $14.07 | 183917 |
| 2025-08-27 | -18.87 | $14.01 | 108706 |
| 2025-08-26 | -20.75 | $14.00 | 110001 |
| 2025-08-25 | -30.19 | $13.95 | 176000 |
| 2025-08-22 | -49.06 | $13.85 | 119600 |
| 2025-08-21 | -66.04 | $13.76 | 136600 |
| 2025-08-20 | -58.49 | $13.80 | 256544 |
| 2025-08-19 | -43.40 | $13.88 | 138016 |
| 2025-08-18 | -30.19 | $13.95 | 135200 |
| 2025-08-15 | -52.83 | $13.83 | 147900 |
| 2025-08-14 | -9.43 | $14.06 | 125468 |
| 2025-08-13 | -11.54 | $14.04 | 148500 |
| 2025-08-12 | 0.00 | $14.05 | 110612 |
| 2025-08-11 | -17.02 | $13.97 | 203800 |
| 2025-08-08 | -17.02 | $13.97 | 222700 |
| 2025-08-07 | 0.00 | $14.00 | 285418 |
| 2025-08-06 | -36.59 | $13.84 | 194400 |
| 2025-08-05 | -53.66 | $13.77 | 221800 |
| 2025-08-04 | -56.10 | $13.76 | 146600 |
| 2025-08-01 | -90.24 | $13.62 | 181008 |
| 2025-07-31 | -51.28 | $13.79 | 206414 |
| 2025-07-30 | -51.28 | $13.79 | 204341 |
| 2025-07-29 | -61.54 | $13.75 | 227905 |
| 2025-07-28 | -53.85 | $13.78 | 183000 |
| 2025-07-25 | -53.85 | $13.78 | 96200 |
| 2025-07-24 | -53.85 | $13.78 | 116500 |
| 2025-07-23 | -53.85 | $13.78 | 154609 |
| 2025-07-22 | -53.19 | $13.74 | 130528 |
| 2025-07-21 | -31.15 | $13.80 | 214515 |
| 2025-07-18 | -37.50 | $13.75 | 163900 |
| 2025-07-17 | -34.38 | $13.77 | 172224 |
| 2025-07-16 | -39.06 | $13.74 | 179202 |
| 2025-07-15 | -45.31 | $13.70 | 304702 |
| 2025-07-14 | -25.00 | $13.83 | 258928 |
| 2025-07-11 | -12.50 | $13.91 | 90400 |
| 2025-07-10 | -17.19 | $13.88 | 128500 |
| 2025-07-09 | -23.44 | $13.84 | 132300 |
| 2025-07-08 | -28.13 | $13.81 | 151900 |
| 2025-07-07 | -34.38 | $13.77 | 151725 |
| 2025-07-03 | -7.81 | $13.94 | 78715 |
| 2025-07-02 | -3.77 | $13.86 | 140540 |
| 2025-07-01 | -16.98 | $13.79 | 245600 |
| 2025-06-30 | -1.89 | $13.87 | 274206 |
| 2025-06-27 | -2.27 | $13.78 | 202100 |
| 2025-06-26 | -11.11 | $13.67 | 203802 |
| 2025-06-25 | -14.29 | $13.65 | 145623 |
| 2025-06-24 | -13.16 | $13.63 | 164028 |
| 2025-06-23 | -30.00 | $13.51 | 145334 |
| 2025-06-20 | -50.98 | $13.40 | 263415 |
| 2025-06-18 | -52.94 | $13.39 | 105000 |
| 2025-06-17 | -50.98 | $13.40 | 144000 |
| 2025-06-16 | -33.93 | $13.47 | 108503 |
| 2025-06-13 | -21.43 | $13.54 | 126100 |
| 2025-06-12 | -12.50 | $13.59 | 180500 |
| 2025-06-11 | -10.71 | $13.60 | 154800 |
| 2025-06-10 | -17.86 | $13.56 | 145300 |
| 2025-06-09 | -33.93 | $13.47 | 336000 |
| 2025-06-06 | -35.71 | $13.46 | 379757 |
| 2025-06-05 | -42.86 | $13.42 | 162905 |
| 2025-06-04 | -20.90 | $13.52 | 261900 |
| 2025-06-03 | -8.96 | $13.60 | 163128 |
| 2025-06-02 | -8.96 | $13.60 | 168200 |
| 2025-05-30 | -4.55 | $13.61 | 278004 |
| 2025-05-29 | -5.00 | $13.55 | 199200 |
| 2025-05-28 | -22.73 | $13.38 | 144600 |
| 2025-05-27 | -5.68 | $13.53 | 239000 |
| 2025-05-23 | -37.50 | $13.25 | 157700 |
| 2025-05-22 | -32.58 | $13.29 | 127938 |
| 2025-05-21 | -36.84 | $13.16 | 159514 |
| 2025-05-20 | -25.64 | $13.28 | 121300 |
| 2025-05-19 | -20.61 | $13.24 | 299400 |
| 2025-05-16 | -9.77 | $13.41 | 275343 |
| 2025-05-15 | -10.34 | $13.40 | 157600 |
| 2025-05-14 | -2.87 | $13.53 | 196722 |
| 2025-05-13 | -5.20 | $13.48 | 246500 |
| 2025-05-12 | -1.21 | $13.47 | 398805 |
| 2025-05-09 | -7.64 | $13.17 | 135019 |
| 2025-05-08 | -6.25 | $13.19 | 118000 |
| 2025-05-07 | -8.64 | $13.10 | 139800 |
| 2025-05-06 | -12.72 | $13.02 | 157600 |
| 2025-05-05 | -5.38 | $13.10 | 134000 |
| 2025-05-02 | -3.08 | $13.16 | 208000 |
| 2025-05-01 | -3.15 | $13.10 | 233458 |
| 2025-04-30 | -14.55 | $12.99 | 270600 |
| 2025-04-29 | -16.00 | $12.95 | 173848 |
| 2025-04-28 | -21.09 | $12.81 | 237600 |
| 2025-04-25 | -20.36 | $12.83 | 201200 |
| 2025-04-24 | -28.11 | $12.66 | 176535 |
| 2025-04-23 | -40.47 | $12.42 | 205817 |
| 2025-04-22 | -47.51 | $12.22 | 187428 |
| 2025-04-21 | -58.80 | $11.88 | 355303 |
| 2025-04-17 | -45.52 | $12.28 | 160000 |
| 2025-04-16 | -48.17 | $12.20 | 166341 |
| 2025-04-15 | -37.54 | $12.52 | 145223 |
| 2025-04-14 | -32.89 | $12.66 | 351000 |
| 2025-04-11 | -35.55 | $12.58 | 153100 |
| 2025-04-10 | -37.87 | $12.51 | 192910 |
| 2025-04-09 | -27.24 | $12.83 | 527808 |
| 2025-04-08 | -66.45 | $11.65 | 857923 |
| 2025-04-07 | -70.43 | $11.53 | 763534 |
| 2025-04-04 | -94.15 | $11.78 | 861700 |
| 2025-04-03 | -57.69 | $12.84 | 503329 |
| 2025-04-02 | -63.95 | $13.31 | 161468 |
| 2025-04-01 | -75.53 | $13.23 | 146200 |
| 2025-03-31 | -80.73 | $13.21 | 330191 |
| 2025-03-28 | -91.43 | $13.29 | 193300 |
| 2025-03-27 | -84.11 | $13.37 | 158857 |
| 2025-03-26 | -80.18 | $13.42 | 205700 |
| 2025-03-25 | -60.36 | $13.64 | 134480 |
| 2025-03-24 | -71.67 | $13.54 | 168700 |
| 2025-03-21 | -90.77 | $13.32 | 135015 |
| 2025-03-20 | -91.43 | $13.32 | 199800 |
| 2025-03-19 | -88.57 | $13.36 | 218106 |
| 2025-03-18 | -97.14 | $13.24 | 251402 |
| 2025-03-17 | -89.36 | $13.35 | 237000 |
| 2025-03-14 | -89.44 | $13.35 | 266400 |
| 2025-03-13 | -96.50 | $13.25 | 245600 |
| 2025-03-12 | -91.47 | $13.45 | 192425 |
| 2025-03-11 | -96.90 | $13.38 | 238904 |
| 2025-03-10 | -92.68 | $13.49 | 296934 |
| 2025-03-07 | -83.33 | $13.73 | 187516 |
| 2025-03-06 | -90.20 | $13.71 | 196059 |
| 2025-03-05 | -68.63 | $13.93 | 216041 |
| 2025-03-04 | -78.43 | $13.83 | 356936 |
| 2025-03-03 | -94.37 | $13.96 | 350022 |
| 2025-02-28 | -75.86 | $14.20 | 298215 |
| 2025-02-27 | -100.00 | $14.10 | 280500 |
| 2025-02-26 | -84.31 | $14.21 | 173200 |
| 2025-02-25 | -92.16 | $14.17 | 342700 |
| 2025-02-24 | -72.34 | $14.30 | 293800 |
| 2025-02-21 | -48.94 | $14.41 | 100100 |
| 2025-02-20 | -21.28 | $14.54 | 121700 |
| 2025-02-19 | -25.53 | $14.52 | 116544 |
| 2025-02-18 | -14.89 | $14.57 | 197503 |
| 2025-02-14 | -23.40 | $14.53 | 166717 |
| 2025-02-13 | -2.13 | $14.63 | 164400 |
| 2025-02-12 | -36.17 | $14.47 | 183325 |
| 2025-02-11 | -25.00 | $14.50 | 188300 |
| 2025-02-10 | -28.00 | $14.43 | 168530 |
| 2025-02-07 | -38.67 | $14.35 | 170000 |
| 2025-02-06 | -25.33 | $14.45 | 148917 |
| 2025-02-05 | -22.67 | $14.47 | 120032 |
| 2025-02-04 | -30.67 | $14.41 | 215565 |
| 2025-02-03 | -40.00 | $14.34 | 186000 |
| 2025-01-31 | -28.00 | $14.43 | 263711 |
| 2025-01-30 | -10.94 | $14.46 | 280300 |
| 2025-01-29 | -26.23 | $14.34 | 161318 |
| 2025-01-28 | -8.20 | $14.45 | 195912 |
| 2025-01-27 | -50.00 | $14.23 | 264949 |
| 2025-01-24 | -14.71 | $14.47 | 129140 |
| 2025-01-23 | -10.29 | $14.50 | 168021 |
| 2025-01-22 | -11.76 | $14.49 | 182100 |
| 2025-01-21 | -25.00 | $14.40 | 273300 |
| 2025-01-17 | -32.35 | $14.35 | 623200 |
| 2025-01-16 | -47.06 | $14.25 | 264240 |
| 2025-01-15 | -42.65 | $14.28 | 188320 |
| 2025-01-14 | -48.53 | $14.24 | 545100 |
| 2025-01-13 | -83.82 | $14.00 | 310000 |
| 2025-01-10 | -85.00 | $14.12 | 257304 |
| 2025-01-08 | -61.02 | $14.27 | 258100 |
| 2025-01-07 | -55.93 | $14.30 | 205820 |
| 2025-01-06 | -44.07 | $14.37 | 189500 |
| 2025-01-03 | -66.10 | $14.24 | 260644 |
| 2025-01-02 | -71.19 | $14.21 | 204725 |
| 2024-12-31 | -37.29 | $14.41 | 207600 |
| 2024-12-30 | -47.46 | $14.35 | 156021 |
| 2024-12-27 | -25.42 | $14.48 | 143000 |
| 2024-12-26 | -28.81 | $14.46 | 260600 |
| 2024-12-24 | -30.51 | $14.45 | 65000 |
| 2024-12-23 | -52.54 | $14.32 | 153002 |
| 2024-12-20 | -54.24 | $14.31 | 180592 |
| 2024-12-19 | -100.00 | $14.04 | 189943 |
| 2024-12-18 | -77.36 | $14.22 | 199029 |
| 2024-12-17 | -43.40 | $14.40 | 191100 |
| 2024-12-16 | -37.74 | $14.43 | 187507 |
| 2024-12-13 | -26.32 | $14.48 | 165500 |
| 2024-12-12 | -29.82 | $14.46 | 200500 |
| 2024-12-11 | -8.77 | $14.58 | 191862 |
| 2024-12-10 | -26.42 | $14.45 | 131229 |
| 2024-12-09 | -27.27 | $14.44 | 210334 |
| 2024-12-06 | -4.00 | $14.52 | 171521 |
| 2024-12-05 | -24.56 | $14.40 | 270223 |
| 2024-12-04 | -15.87 | $14.44 | 253600 |
| 2024-12-03 | -8.54 | $14.42 | 184500 |
| 2024-12-02 | -9.09 | $14.41 | 260219 |
| 2024-11-29 | -1.19 | $14.44 | 163542 |
| 2024-11-27 | -7.14 | $14.26 | 113612 |
| 2024-11-26 | -12.86 | $14.22 | 149749 |
| 2024-11-25 | -1.45 | $14.29 | 171850 |
| 2024-11-22 | -17.91 | $14.16 | 135400 |
| 2024-11-21 | -11.94 | $14.20 | 117243 |
| 2024-11-20 | -4.48 | $14.25 | 143600 |
| 2024-11-19 | 0.00 | $14.28 | 123714 |
| 2024-11-18 | -1.49 | $14.27 | 191400 |
| 2024-11-15 | -14.29 | $14.15 | 178700 |
| 2024-11-14 | -11.11 | $14.17 | 102028 |
| 2024-11-13 | -6.35 | $14.20 | 114228 |
| 2024-11-12 | -1.72 | $14.18 | 158824 |
| 2024-11-11 | -10.34 | $14.13 | 148600 |
| 2024-11-08 | -1.96 | $14.11 | 124700 |
| 2024-11-07 | -8.16 | $14.06 | 159801 |
| 2024-11-06 | -20.45 | $13.96 | 213000 |
| 2024-11-05 | -62.75 | $13.80 | 92400 |
| 2024-11-04 | -84.31 | $13.69 | 172939 |
| 2024-11-01 | -66.67 | $13.76 | 123900 |
| 2024-10-31 | -64.81 | $13.77 | 254000 |
| 2024-10-30 | -31.48 | $13.95 | 107000 |
| 2024-10-29 | -46.30 | $13.87 | 126425 |
| 2024-10-28 | -42.37 | $13.87 | 116400 |
| 2024-10-25 | -44.07 | $13.86 | 130241 |
| 2024-10-24 | -44.07 | $13.86 | 111403 |
| 2024-10-23 | -54.24 | $13.80 | 115836 |
| 2024-10-22 | -20.34 | $14.00 | 139200 |
| 2024-10-21 | -20.34 | $14.00 | 73700 |
| 2024-10-18 | -33.90 | $13.92 | 108622 |
| 2024-10-17 | -49.15 | $13.83 | 85438 |
| 2024-10-16 | -47.46 | $13.84 | 154607 |
| 2024-10-15 | -42.37 | $13.87 | 211800 |
| 2024-10-14 | -30.51 | $13.94 | 74832 |
| 2024-10-11 | -27.14 | $13.93 | 106300 |
| 2024-10-10 | -40.00 | $13.84 | 71334 |
| 2024-10-09 | -44.74 | $13.78 | 574322 |
| 2024-10-08 | 0.00 | $13.90 | 277743 |
| 2024-10-07 | -27.14 | $13.61 | 193200 |
| 2024-10-04 | -8.57 | $13.74 | 109620 |
| 2024-10-03 | -12.86 | $13.71 | 128900 |
| 2024-10-02 | -12.86 | $13.71 | 142310 |
| 2024-10-01 | -20.00 | $13.66 | 183321 |
| 2024-09-30 | 0.00 | $13.80 | 294809 |
| 2024-09-27 | -17.14 | $13.68 | 201100 |
| 2024-09-26 | -27.14 | $13.61 | 107349 |
| 2024-09-25 | -30.00 | $13.59 | 147648 |
| 2024-09-24 | -24.29 | $13.63 | 160046 |
| 2024-09-23 | -15.71 | $13.69 | 138131 |
| 2024-09-20 | -20.00 | $13.66 | 169309 |
| 2024-09-19 | -5.71 | $13.76 | 272500 |
| 2024-09-18 | -23.33 | $13.56 | 147400 |
| 2024-09-17 | -11.67 | $13.63 | 151700 |
| 2024-09-16 | -28.33 | $13.53 | 195700 |
| 2024-09-13 | -18.33 | $13.59 | 157541 |
| 2024-09-12 | -41.67 | $13.45 | 142146 |
| 2024-09-11 | -51.67 | $13.39 | 181018 |
| 2024-09-10 | -81.67 | $13.21 | 133400 |
| 2024-09-09 | -87.30 | $13.15 | 248600 |
| 2024-09-06 | -76.00 | $13.13 | 246806 |
| 2024-09-05 | -38.38 | $13.32 | 165340 |
| 2024-09-04 | -34.29 | $13.34 | 220700 |
| 2024-09-03 | -40.91 | $13.25 | 426700 |
| 2024-08-30 | -1.64 | $13.62 | 228520 |
| 2024-08-29 | -2.35 | $13.48 | 111820 |
| 2024-08-28 | -18.72 | $13.34 | 207400 |
| 2024-08-27 | -10.70 | $13.49 | 189800 |
| 2024-08-26 | -17.11 | $13.37 | 195348 |
| 2024-08-23 | -13.90 | $13.43 | 173000 |
| 2024-08-22 | -24.60 | $13.23 | 172908 |
| 2024-08-21 | -15.51 | $13.40 | 204018 |
| 2024-08-20 | -14.97 | $13.41 | 133900 |
| 2024-08-19 | -17.17 | $13.46 | 157779 |
| 2024-08-16 | -22.22 | $13.36 | 113400 |
| 2024-08-15 | -21.72 | $13.37 | 147500 |
| 2024-08-14 | -29.29 | $13.22 | 110800 |
| 2024-08-13 | -33.66 | $13.16 | 163848 |
| 2024-08-12 | -39.44 | $13.11 | 128100 |
| 2024-08-09 | -43.06 | $13.05 | 99800 |
| 2024-08-08 | -48.15 | $12.94 | 150426 |
| 2024-08-07 | -61.57 | $12.65 | 226500 |
| 2024-08-06 | -55.09 | $12.79 | 264900 |
| 2024-08-05 | -59.72 | $12.69 | 622600 |
| 2024-08-02 | -89.42 | $13.05 | 386504 |
| 2024-08-01 | -72.29 | $13.38 | 273600 |
| 2024-07-31 | -53.01 | $13.54 | 242300 |
| 2024-07-30 | -85.54 | $13.27 | 337202 |
| 2024-07-29 | -92.75 | $13.34 | 128430 |
| 2024-07-26 | -94.03 | $13.35 | 154537 |
| 2024-07-25 | -98.51 | $13.32 | 184921 |
| 2024-07-24 | -70.42 | $13.48 | 183800 |
| 2024-07-23 | -43.24 | $13.66 | 162713 |
| 2024-07-22 | -28.95 | $13.76 | 180000 |
| 2024-07-19 | -45.45 | $13.58 | 546900 |
| 2024-07-18 | -43.18 | $13.60 | 225303 |
| 2024-07-17 | -34.09 | $13.68 | 182100 |
| 2024-07-16 | -7.95 | $13.91 | 253500 |
| 2024-07-15 | -15.91 | $13.84 | 221917 |
| 2024-07-12 | -10.98 | $13.83 | 220800 |
| 2024-07-11 | -8.57 | $13.74 | 197300 |
| 2024-07-10 | 0.00 | $13.80 | 149900 |
| 2024-07-09 | -7.14 | $13.75 | 118500 |
| 2024-07-08 | -8.70 | $13.73 | 183100 |
| 2024-07-05 | -8.70 | $13.73 | 153200 |
| 2024-07-03 | -7.25 | $13.70 | 167649 |
| 2024-07-02 | -8.70 | $13.62 | 184700 |
| 2024-07-01 | -21.43 | $13.53 | 230800 |
| 2024-06-28 | -1.20 | $13.67 | 628532 |
| 2024-06-27 | -4.35 | $13.50 | 184845 |
| 2024-06-26 | -5.08 | $13.40 | 194104 |
| 2024-06-25 | -12.73 | $13.32 | 184544 |
| 2024-06-24 | -25.45 | $13.25 | 193208 |
| 2024-06-21 | -30.91 | $13.22 | 115200 |
| 2024-06-20 | -23.64 | $13.26 | 166800 |
| 2024-06-18 | -23.64 | $13.26 | 177200 |
| 2024-06-17 | -10.91 | $13.33 | 171118 |
| 2024-06-14 | -6.00 | $13.31 | 91100 |
| 2024-06-13 | -8.00 | $13.30 | 120900 |
| 2024-06-12 | -10.42 | $13.27 | 177326 |
| 2024-06-11 | -17.07 | $13.18 | 179505 |
| 2024-06-10 | -17.07 | $13.18 | 140417 |
| 2024-06-07 | -19.51 | $13.17 | 137709 |
| 2024-06-06 | -12.50 | $13.19 | 123200 |
| 2024-06-05 | -2.50 | $13.23 | 209500 |
| 2024-06-04 | -47.50 | $13.05 | 189337 |
| 2024-06-03 | -52.50 | $13.03 | 181700 |
| 2024-05-31 | -47.62 | $13.04 | 231817 |
| 2024-05-30 | -60.00 | $12.88 | 186232 |
| 2024-05-29 | -57.14 | $12.88 | 99216 |
| 2024-05-28 | -37.50 | $12.97 | 128000 |
| 2024-05-24 | -34.72 | $12.99 | 127044 |
| 2024-05-23 | -48.61 | $12.89 | 274200 |
| 2024-05-22 | -17.11 | $13.11 | 124111 |
| 2024-05-21 | -13.16 | $13.14 | 132300 |
| 2024-05-20 | -21.25 | $13.07 | 298322 |
| 2024-05-17 | -12.20 | $13.12 | 127728 |
| 2024-05-16 | -10.98 | $13.13 | 198100 |
| 2024-05-15 | -1.25 | $13.19 | 140800 |
| 2024-05-14 | 0.00 | $13.13 | 124624 |
| 2024-05-13 | -2.86 | $13.08 | 153408 |
| 2024-05-10 | -8.96 | $13.01 | 124800 |
| 2024-05-09 | -7.46 | $13.02 | 234400 |
| 2024-05-08 | -4.62 | $13.02 | 145928 |
| 2024-05-07 | -7.69 | $13.00 | 291700 |
| 2024-05-06 | -5.00 | $12.97 | 162400 |
| 2024-05-03 | -21.67 | $12.87 | 279026 |
| 2024-05-02 | -45.00 | $12.73 | 214600 |
| 2024-05-01 | -59.38 | $12.66 | 221900 |
| 2024-04-30 | -57.81 | $12.67 | 293434 |
| 2024-04-29 | -65.63 | $12.62 | 294835 |
| 2024-04-26 | -68.75 | $12.60 | 232547 |
| 2024-04-25 | -78.13 | $12.54 | 185835 |
| 2024-04-24 | -65.63 | $12.62 | 227000 |
| 2024-04-23 | -59.38 | $12.66 | 174600 |
| 2024-04-22 | -81.54 | $12.52 | 222300 |
| 2024-04-19 | -93.65 | $12.54 | 306004 |
| 2024-04-18 | -89.66 | $12.66 | 183831 |
| 2024-04-17 | -86.21 | $12.68 | 158311 |
| 2024-04-16 | -82.76 | $12.70 | 200218 |
| 2024-04-15 | -94.83 | $12.63 | 256858 |
| 2024-04-12 | -92.31 | $12.82 | 146400 |
| 2024-04-11 | -61.54 | $12.94 | 115800 |
| 2024-04-10 | -64.10 | $12.93 | 225148 |
| 2024-04-09 | -61.54 | $12.94 | 136500 |
| 2024-04-08 | -71.79 | $12.90 | 115100 |
| 2024-04-05 | -58.97 | $12.95 | 182314 |
| 2024-04-04 | -84.62 | $12.85 | 246500 |
| 2024-04-03 | -58.97 | $12.95 | 183502 |
| 2024-04-02 | -74.36 | $12.89 | 230000 |
| 2024-04-01 | -72.97 | $12.91 | 414600 |
| 2024-03-28 | -67.57 | $12.93 | 472015 |
| 2024-03-27 | -48.65 | $13.00 | 321000 |
| 2024-03-26 | -54.55 | $13.00 | 209610 |
| 2024-03-25 | -63.64 | $12.97 | 204100 |
| 2024-03-22 | -48.48 | $13.02 | 176200 |
| 2024-03-21 | -15.15 | $13.13 | 240603 |
| 2024-03-20 | -26.67 | $13.07 | 163423 |
| 2024-03-19 | -13.95 | $13.09 | 167246 |
| 2024-03-18 | -53.49 | $12.92 | 225700 |
| 2024-03-15 | -58.14 | $12.90 | 126438 |
| 2024-03-14 | -41.86 | $12.97 | 143300 |
| 2024-03-13 | -34.88 | $13.00 | 169822 |
| 2024-03-12 | -19.57 | $13.06 | 158882 |
| 2024-03-11 | -45.65 | $12.94 | 208500 |
| 2024-03-08 | -19.57 | $13.06 | 170677 |
| 2024-03-07 | -17.39 | $13.07 | 179805 |
| 2024-03-06 | -23.91 | $13.04 | 229648 |
| 2024-03-05 | -40.00 | $12.91 | 461409 |
| 2024-03-04 | -10.14 | $13.03 | 250924 |
| 2024-03-01 | 0.00 | $13.07 | 263659 |
| 2024-02-29 | -6.56 | $12.96 | 152500 |
| 2024-02-28 | -13.33 | $12.91 | 164112 |
| 2024-02-27 | -13.33 | $12.91 | 159142 |
| 2024-02-26 | -18.33 | $12.88 | 149301 |
| 2024-02-23 | -13.33 | $12.91 | 262963 |
| 2024-02-22 | -10.17 | $12.92 | 258100 |
| 2024-02-21 | -34.43 | $12.77 | 199632 |
| 2024-02-20 | -26.98 | $12.81 | 248700 |
| 2024-02-16 | -23.81 | $12.83 | 255700 |
| 2024-02-15 | 0.00 | $12.95 | 231200 |
| 2024-02-14 | -8.62 | $12.88 | 158315 |
| 2024-02-13 | -30.65 | $12.74 | 285600 |
| 2024-02-12 | -11.29 | $12.86 | 316726 |
| 2024-02-09 | -5.36 | $12.84 | 176300 |
| 2024-02-08 | -7.27 | $12.82 | 258600 |
| 2024-02-07 | -10.91 | $12.80 | 366300 |
| 2024-02-06 | 0.00 | $12.72 | 335800 |
| 2024-02-05 | -9.09 | $12.55 | 339100 |
| 2024-02-02 | -36.84 | $12.44 | 426839 |
| 2024-02-01 | -25.00 | $12.47 | 314600 |
| 2024-01-31 | -33.33 | $12.43 | 282720 |
| 2024-01-30 | -6.67 | $12.55 | 225700 |
| 2024-01-29 | -2.38 | $12.54 | 292936 |
| 2024-01-26 | -14.63 | $12.48 | 288816 |
| 2024-01-25 | -13.16 | $12.46 | 292927 |
| 2024-01-24 | -34.21 | $12.38 | 324600 |
| 2024-01-23 | -48.89 | $12.36 | 293600 |
| 2024-01-22 | -37.78 | $12.41 | 341700 |
| 2024-01-19 | -37.04 | $12.47 | 253414 |
| 2024-01-18 | -44.26 | $12.47 | 311300 |
| 2024-01-17 | -52.46 | $12.42 | 208026 |
| 2024-01-16 | -65.57 | $12.34 | 242838 |
| 2024-01-12 | -54.10 | $12.41 | 205123 |
| 2024-01-11 | -52.46 | $12.42 | 408449 |
| 2024-01-10 | -47.54 | $12.45 | 193849 |
| 2024-01-09 | -63.93 | $12.35 | 230100 |
| 2024-01-08 | -59.02 | $12.38 | 241200 |
| 2024-01-05 | -83.61 | $12.23 | 223600 |
| 2024-01-04 | -91.80 | $12.18 | 262500 |
| 2024-01-03 | -93.44 | $12.17 | 177218 |
| 2024-01-02 | -89.83 | $12.21 | 322500 |
| 2023-12-29 | -80.36 | $12.33 | 471600 |
| 2023-12-28 | -87.04 | $12.31 | 342400 |
| 2023-12-27 | -87.04 | $12.31 | 370805 |
| 2023-12-26 | -74.07 | $12.38 | 215630 |
| 2023-12-22 | -74.07 | $12.38 | 449700 |
| 2023-12-21 | -70.37 | $12.40 | 237325 |
| 2023-12-20 | -59.26 | $12.46 | 273917 |
| 2023-12-19 | -23.64 | $12.65 | 231610 |
| 2023-12-18 | -36.36 | $12.58 | 255031 |
| 2023-12-15 | -38.46 | $12.53 | 230300 |
| 2023-12-14 | -31.88 | $12.56 | 217814 |
| 2023-12-13 | -24.64 | $12.61 | 279000 |
| 2023-12-12 | -50.72 | $12.43 | 187202 |
| 2023-12-11 | -43.84 | $12.46 | 141612 |
| 2023-12-08 | -34.94 | $12.49 | 194200 |
| 2023-12-07 | -32.22 | $12.49 | 228100 |
| 2023-12-06 | -60.00 | $12.24 | 267500 |
| 2023-12-05 | -50.00 | $12.33 | 220800 |
| 2023-12-04 | -48.89 | $12.34 | 228884 |
| 2023-12-01 | -37.78 | $12.44 | 259124 |
| 2023-11-30 | -3.57 | $12.48 | 266428 |
| 2023-11-29 | -6.67 | $12.42 | 182800 |
| 2023-11-28 | -5.34 | $12.43 | 249627 |
| 2023-11-27 | 0.00 | $12.44 | 224539 |
| 2023-11-24 | -3.65 | $12.37 | 94025 |
| 2023-11-22 | -8.76 | $12.30 | 185600 |
| 2023-11-21 | -10.95 | $12.27 | 184600 |
| 2023-11-20 | -0.73 | $12.41 | 217400 |
| 2023-11-17 | -0.84 | $12.23 | 180400 |
| 2023-11-16 | -9.32 | $12.12 | 145300 |
| 2023-11-15 | -4.24 | $12.18 | 131600 |
| 2023-11-14 | -6.78 | $12.15 | 256900 |
| 2023-11-13 | -8.93 | $12.07 | 257400 |
| 2023-11-10 | -1.79 | $12.15 | 175700 |
| 2023-11-09 | -23.21 | $11.91 | 193300 |
| 2023-11-08 | -9.82 | $12.06 | 123400 |
| 2023-11-07 | -9.82 | $12.06 | 204914 |
| 2023-11-06 | -9.82 | $12.06 | 306700 |
| 2023-11-03 | -10.71 | $12.05 | 264607 |
| 2023-11-02 | -13.89 | $11.98 | 286615 |
| 2023-11-01 | -53.70 | $11.55 | 218876 |
| 2023-10-31 | -78.70 | $11.28 | 243100 |
| 2023-10-30 | -87.96 | $11.18 | 358532 |
| 2023-10-27 | -96.30 | $11.09 | 235500 |
| 2023-10-26 | -100.00 | $11.11 | 437702 |
| 2023-10-25 | -100.00 | $11.31 | 261215 |
| 2023-10-24 | -78.38 | $11.55 | 219243 |
| 2023-10-23 | -89.33 | $11.47 | 281625 |
| 2023-10-20 | -100.00 | $11.52 | 260507 |
| 2023-10-19 | -100.00 | $11.75 | 206400 |
| 2023-10-18 | -89.29 | $11.81 | 158600 |
| 2023-10-17 | -73.75 | $11.96 | 252200 |
| 2023-10-16 | -72.50 | $11.97 | 197600 |
| 2023-10-13 | -71.25 | $11.98 | 209703 |
| 2023-10-12 | -68.75 | $12.00 | 139800 |
| 2023-10-11 | -71.26 | $12.00 | 274827 |
| 2023-10-10 | -67.82 | $12.03 | 240800 |
| 2023-10-09 | -68.13 | $12.04 | 176206 |
| 2023-10-06 | -78.95 | $11.95 | 326300 |
| 2023-10-05 | -86.17 | $11.89 | 159500 |
| 2023-10-04 | -88.04 | $11.89 | 236500 |
| 2023-10-03 | -97.94 | $11.82 | 315300 |
| 2023-10-02 | -78.64 | $12.02 | 352800 |
| 2023-09-29 | -83.50 | $11.97 | 539900 |
| 2023-09-28 | -87.38 | $11.93 | 272200 |
| 2023-09-27 | -92.16 | $11.89 | 256500 |
| 2023-09-26 | -94.90 | $11.90 | 371500 |
| 2023-09-25 | -90.54 | $12.16 | 163705 |
| 2023-09-22 | -97.06 | $12.17 | 263092 |
| 2023-09-21 | -98.53 | $12.16 | 202839 |
| 2023-09-20 | -89.36 | $12.41 | 196100 |
| 2023-09-19 | -72.34 | $12.49 | 191300 |
| 2023-09-18 | -93.75 | $12.39 | 184700 |
| 2023-09-15 | -95.65 | $12.40 | 244027 |
| 2023-09-14 | -79.31 | $12.53 | 217420 |
| 2023-09-13 | -82.81 | $12.52 | 213533 |
| 2023-09-12 | -81.43 | $12.54 | 164907 |
| 2023-09-11 | -68.06 | $12.64 | 139700 |
| 2023-09-08 | -69.86 | $12.63 | 139540 |
| 2023-09-07 | -73.68 | $12.61 | 178614 |
| 2023-09-06 | -67.11 | $12.66 | 220946 |
| 2023-09-05 | -55.26 | $12.75 | 193119 |
| 2023-09-01 | -51.32 | $12.78 | 157200 |
| 2023-08-31 | -59.21 | $12.72 | 270901 |
| 2023-08-30 | -61.84 | $12.70 | 109200 |
| 2023-08-29 | -74.68 | $12.61 | 148814 |
| 2023-08-28 | -90.48 | $12.49 | 184800 |
| 2023-08-25 | -98.17 | $12.43 | 377903 |
| 2023-08-24 | -100.00 | $12.50 | 138069 |
| 2023-08-23 | -93.18 | $12.68 | 223000 |
| 2023-08-22 | -98.86 | $12.63 | 238325 |
| 2023-08-21 | -87.95 | $12.77 | 201600 |
| 2023-08-18 | -98.73 | $12.72 | 211200 |
| 2023-08-17 | -100.00 | $12.76 | 168600 |
| 2023-08-16 | -100.00 | $12.94 | 268009 |
| 2023-08-15 | -89.09 | $13.01 | 114742 |
| 2023-08-14 | -72.73 | $13.10 | 124700 |
| 2023-08-11 | -72.73 | $13.10 | 117500 |
| 2023-08-10 | -72.73 | $13.10 | 127800 |
| 2023-08-09 | -81.82 | $13.05 | 206700 |
| 2023-08-08 | -78.18 | $13.07 | 121500 |
| 2023-08-07 | -74.55 | $13.09 | 228500 |
| 2023-08-04 | -81.25 | $12.98 | 267700 |
| 2023-08-03 | -66.67 | $13.04 | 199100 |
| 2023-08-02 | -48.75 | $13.11 | 198802 |
| 2023-08-01 | -30.12 | $13.25 | 173105 |
| 2023-07-31 | -29.76 | $13.25 | 334848 |
| 2023-07-28 | -14.10 | $13.27 | 221000 |
| 2023-07-27 | -31.52 | $13.09 | 211800 |
| 2023-07-26 | -25.00 | $13.15 | 147047 |
| 2023-07-25 | -20.56 | $13.16 | 162300 |
| 2023-07-24 | -19.63 | $13.17 | 166495 |
| 2023-07-21 | -28.04 | $13.08 | 179100 |
| 2023-07-20 | -12.15 | $13.25 | 166400 |
| 2023-07-19 | -2.80 | $13.35 | 255530 |
| 2023-07-18 | -3.77 | $13.33 | 207134 |
| 2023-07-17 | -6.60 | $13.30 | 229811 |
| 2023-07-14 | -12.26 | $13.24 | 380600 |
| 2023-07-13 | 0.00 | $13.26 | 198900 |
| 2023-07-12 | -3.30 | $13.19 | 270200 |
| 2023-07-11 | -1.33 | $13.05 | 167700 |
| 2023-07-10 | 0.00 | $13.00 | 192400 |
| 2023-07-07 | -12.31 | $12.88 | 251900 |
| 2023-07-06 | -19.35 | $12.81 | 204527 |
| 2023-07-05 | -6.45 | $12.89 | 274600 |
| 2023-07-03 | -10.42 | $12.74 | 234904 |
| 2023-06-30 | -1.92 | $12.78 | 639038 |
| 2023-06-29 | -42.86 | $12.51 | 299802 |
| 2023-06-28 | -40.00 | $12.51 | 315617 |
| 2023-06-27 | -43.33 | $12.49 | 188629 |
| 2023-06-26 | -66.67 | $12.35 | 285745 |
| 2023-06-23 | -43.75 | $12.47 | 297700 |
| 2023-06-22 | -18.57 | $12.62 | 224502 |
| 2023-06-21 | -28.57 | $12.55 | 223200 |
| 2023-06-20 | -11.43 | $12.67 | 335600 |
| 2023-06-16 | -14.29 | $12.65 | 233947 |
| 2023-06-15 | -4.29 | $12.72 | 228700 |
| 2023-06-14 | -20.31 | $12.56 | 265000 |
| 2023-06-13 | -5.08 | $12.61 | 248800 |
| 2023-06-12 | -7.69 | $12.53 | 448148 |
| 2023-06-09 | -4.08 | $12.52 | 204480 |
| 2023-06-08 | -21.28 | $12.42 | 455600 |
| 2023-06-07 | -6.67 | $12.47 | 339700 |
| 2023-06-06 | -5.00 | $12.43 | 338407 |
| 2023-06-05 | -15.38 | $12.38 | 438111 |
| 2023-06-02 | -32.43 | $12.30 | 344679 |
| 2023-06-01 | -42.11 | $12.26 | 543227 |
| 2023-05-31 | -52.63 | $12.22 | 281700 |
| 2023-05-30 | -55.26 | $12.21 | 237700 |
| 2023-05-26 | -52.63 | $12.22 | 291329 |
| 2023-05-25 | -50.00 | $12.23 | 185612 |
| 2023-05-24 | -89.47 | $12.08 | 233100 |
| 2023-05-23 | -68.42 | $12.16 | 265000 |
| 2023-05-22 | -45.00 | $12.26 | 274300 |
| 2023-05-19 | -53.85 | $12.28 | 299800 |
| 2023-05-18 | -32.69 | $12.39 | 255716 |
| 2023-05-17 | -56.34 | $12.35 | 280512 |
| 2023-05-16 | -73.24 | $12.23 | 221500 |
| 2023-05-15 | -71.60 | $12.27 | 294106 |
| 2023-05-12 | -76.54 | $12.23 | 361900 |
| 2023-05-11 | -92.59 | $12.10 | 403900 |
| 2023-05-10 | -87.65 | $12.14 | 298000 |
| 2023-05-09 | -82.72 | $12.18 | 188300 |
| 2023-05-08 | -74.07 | $12.25 | 178629 |
| 2023-05-05 | -75.31 | $12.24 | 282445 |
| 2023-05-04 | -96.30 | $12.07 | 266512 |
| 2023-05-03 | -97.53 | $12.06 | 268241 |
| 2023-05-02 | -83.95 | $12.17 | 302800 |
| 2023-05-01 | -62.96 | $12.34 | 268300 |
| 2023-04-28 | -61.73 | $12.35 | 241313 |
| 2023-04-27 | -70.37 | $12.28 | 234800 |
| 2023-04-26 | -92.59 | $12.10 | 343712 |
| 2023-04-25 | -91.36 | $12.11 | 1.7M |
| 2023-04-24 | -86.67 | $12.46 | 251300 |
| 2023-04-21 | -82.22 | $12.48 | 368934 |
| 2023-04-20 | -48.89 | $12.63 | 202302 |
| 2023-04-19 | -31.11 | $12.71 | 363400 |
| 2023-04-18 | -11.11 | $12.80 | 443034 |
| 2023-04-17 | -7.14 | $12.79 | 129200 |
| 2023-04-14 | -9.52 | $12.78 | 144521 |
| 2023-04-13 | -4.88 | $12.79 | 156024 |
| 2023-04-12 | -33.33 | $12.64 | 261700 |
| 2023-04-11 | -58.33 | $12.55 | 168400 |
| 2023-04-10 | -62.50 | $12.51 | 225900 |
| 2023-04-06 | -80.00 | $12.44 | 205600 |
| 2023-04-05 | -92.65 | $12.41 | 195307 |
| 2023-04-04 | -84.29 | $12.47 | 214400 |
| 2023-04-03 | -76.92 | $12.54 | 279942 |
| 2023-03-31 | -70.33 | $12.63 | 410000 |
| 2023-03-30 | -73.63 | $12.60 | 147071 |
| 2023-03-29 | -76.92 | $12.57 | 164000 |
| 2023-03-28 | -85.71 | $12.49 | 115600 |
| 2023-03-27 | -75.82 | $12.58 | 165300 |
| 2023-03-24 | -75.82 | $12.58 | 139300 |
| 2023-03-23 | -74.73 | $12.59 | 126200 |
| 2023-03-22 | -79.12 | $12.55 | 163200 |
| 2023-03-21 | -59.34 | $12.73 | 144149 |
| 2023-03-20 | -63.74 | $12.69 | 141009 |
| 2023-03-17 | -69.79 | $12.65 | 136300 |
| 2023-03-16 | -64.71 | $12.72 | 158500 |
| 2023-03-15 | -85.45 | $12.52 | 154051 |
| 2023-03-14 | -76.36 | $12.62 | 182400 |
| 2023-03-13 | -90.00 | $12.47 | 194003 |
| 2023-03-10 | -90.29 | $12.53 | 267900 |
| 2023-03-09 | -98.68 | $12.71 | 280318 |
| 2023-03-08 | -61.64 | $13.01 | 138400 |
| 2023-03-07 | -68.49 | $12.96 | 130403 |
| 2023-03-06 | -43.84 | $13.14 | 167424 |
| 2023-03-03 | -41.10 | $13.16 | 137700 |
| 2023-03-02 | -49.32 | $13.10 | 149200 |
| 2023-03-01 | -64.38 | $12.99 | 264700 |
| 2023-02-28 | -65.75 | $12.98 | 166327 |
| 2023-02-27 | -73.97 | $12.92 | 165200 |
| 2023-02-24 | -90.41 | $12.80 | 246840 |
| 2023-02-23 | -70.00 | $12.97 | 177600 |
| 2023-02-22 | -61.36 | $12.92 | 171885 |
| 2023-02-21 | -55.68 | $12.97 | 199725 |
| 2023-02-17 | -20.45 | $13.28 | 127631 |
| 2023-02-16 | -20.00 | $13.27 | 195130 |
| 2023-02-15 | -6.19 | $13.40 | 268100 |
| 2023-02-14 | -4.35 | $13.37 | 233740 |
| 2023-02-13 | -8.70 | $13.33 | 224200 |
| 2023-02-10 | -29.35 | $13.14 | 169749 |
| 2023-02-09 | -29.35 | $13.14 | 192930 |
| 2023-02-08 | -23.30 | $13.17 | 120700 |
| 2023-02-07 | -13.33 | $13.25 | 212400 |
| 2023-02-06 | -21.49 | $13.15 | 245400 |
| 2023-02-03 | -21.17 | $13.12 | 271704 |
| 2023-02-02 | -0.72 | $13.40 | 365300 |
| 2023-02-01 | -4.44 | $13.31 | 338742 |
| 2023-01-31 | -1.89 | $13.06 | 276188 |
| 2023-01-30 | -11.22 | $12.88 | 227721 |
| 2023-01-27 | -6.54 | $12.93 | 251250 |
| 2023-01-26 | -13.91 | $12.84 | 168131 |
| 2023-01-25 | -16.35 | $12.72 | 219800 |
| 2023-01-24 | -8.65 | $12.80 | 243734 |
| 2023-01-23 | 0.00 | $12.81 | 465532 |
| 2023-01-20 | -1.20 | $12.67 | 221355 |
| 2023-01-19 | -17.07 | $12.53 | 268000 |
| 2023-01-18 | -15.85 | $12.54 | 270827 |
| 2023-01-17 | -8.86 | $12.57 | 349365 |
| 2023-01-13 | -10.84 | $12.59 | 205329 |
| 2023-01-12 | -29.00 | $12.56 | 465900 |
| 2023-01-11 | -40.68 | $12.55 | 274700 |
| 2023-01-10 | -53.39 | $12.40 | 190500 |
| 2023-01-09 | -62.71 | $12.29 | 261932 |
| 2023-01-06 | -74.58 | $12.15 | 546111 |
| 2023-01-05 | -79.66 | $12.09 | 262600 |
| 2023-01-04 | -66.10 | $12.25 | 182839 |
| 2023-01-03 | -76.87 | $12.16 | 302217 |
| 2022-12-30 | -69.29 | $12.28 | 572662 |
| 2022-12-29 | -88.46 | $12.03 | 619313 |
| 2022-12-28 | -98.09 | $11.88 | 342125 |
| 2022-12-27 | -100.00 | $12.00 | 618100 |
| 2022-12-23 | -90.91 | $12.32 | 291413 |
| 2022-12-22 | -86.78 | $12.37 | 303813 |
| 2022-12-21 | -85.32 | $12.50 | 280230 |
| 2022-12-20 | -94.74 | $12.40 | 312100 |
| 2022-12-19 | -94.69 | $12.46 | 334200 |
| 2022-12-16 | -95.12 | $12.50 | 314200 |
| 2022-12-15 | -89.38 | $12.66 | 250343 |
| 2022-12-14 | -76.99 | $12.80 | 302800 |
| 2022-12-13 | -85.09 | $12.71 | 350223 |
| 2022-12-12 | -85.96 | $12.70 | 185945 |
| 2022-12-09 | -99.15 | $12.57 | 465711 |
| 2022-12-08 | -90.63 | $12.86 | 246800 |
| 2022-12-07 | -84.38 | $12.92 | 256800 |
| 2022-12-06 | -96.67 | $12.86 | 312037 |
| 2022-12-05 | -92.59 | $12.98 | 297810 |
| 2022-12-02 | -79.41 | $13.19 | 183919 |
| 2022-12-01 | -71.56 | $13.29 | 257734 |
| 2022-11-30 | -66.92 | $13.41 | 357314 |
| 2022-11-29 | -90.68 | $13.13 | 220913 |
| 2022-11-28 | -100.00 | $13.03 | 240500 |
| 2022-11-25 | -96.03 | $13.14 | 135500 |
| 2022-11-23 | -89.40 | $13.24 | 345217 |
| 2022-11-22 | -75.50 | $13.45 | 173800 |
| 2022-11-21 | -74.83 | $13.46 | 190344 |
| 2022-11-18 | -70.86 | $13.52 | 203700 |
| 2022-11-17 | -68.21 | $13.56 | 169700 |
| 2022-11-16 | -69.54 | $13.54 | 187014 |
| 2022-11-15 | -68.21 | $13.56 | 146800 |
| 2022-11-14 | -76.82 | $13.43 | 227924 |
| 2022-11-11 | -62.91 | $13.64 | 253431 |
| 2022-11-10 | -59.62 | $13.66 | 212949 |
| 2022-11-09 | -94.97 | $13.08 | 111664 |
| 2022-11-08 | -81.13 | $13.30 | 287600 |
| 2022-11-07 | -80.00 | $13.27 | 375705 |
| 2022-11-04 | -75.60 | $13.32 | 724800 |
| 2022-11-03 | -48.21 | $13.78 | 278336 |
| 2022-11-02 | -41.07 | $13.90 | 345400 |
| 2022-11-01 | -11.31 | $14.40 | 240500 |
| 2022-10-31 | -5.59 | $14.26 | 194600 |
| 2022-10-28 | 0.00 | $14.21 | 181400 |
| 2022-10-27 | -12.39 | $13.90 | 164712 |
| 2022-10-26 | -26.09 | $13.74 | 255700 |
| 2022-10-25 | -13.04 | $13.89 | 167304 |
| 2022-10-24 | -42.61 | $13.55 | 298000 |
| 2022-10-21 | -42.61 | $13.55 | 190603 |
| 2022-10-20 | -51.30 | $13.45 | 173937 |
| 2022-10-19 | -64.34 | $13.40 | 242600 |
| 2022-10-18 | -58.54 | $13.74 | 173100 |
| 2022-10-17 | -74.15 | $13.42 | 187040 |
| 2022-10-14 | -91.71 | $13.06 | 251306 |
| 2022-10-13 | -67.32 | $13.56 | 332800 |
| 2022-10-12 | -79.56 | $13.35 | 301800 |
| 2022-10-11 | -86.67 | $13.19 | 240900 |
| 2022-10-10 | -92.04 | $13.07 | 236700 |
| 2022-10-07 | -94.84 | $13.02 | 300345 |
| 2022-10-06 | -74.21 | $13.54 | 279817 |
| 2022-10-05 | -61.90 | $13.85 | 181632 |
| 2022-10-04 | -54.76 | $14.03 | 229200 |
| 2022-10-03 | -75.00 | $13.52 | 326200 |
| 2022-09-30 | -89.68 | $13.15 | 387717 |
| 2022-09-29 | -96.43 | $12.98 | 467007 |
| 2022-09-28 | -93.04 | $13.27 | 695925 |
| 2022-09-27 | -98.25 | $13.17 | 703300 |
| 2022-09-26 | -98.40 | $13.56 | 408000 |
| 2022-09-23 | -90.17 | $13.85 | 502500 |
| 2022-09-22 | -94.07 | $14.14 | 343900 |
| 2022-09-21 | -93.00 | $14.48 | 285100 |
| 2022-09-20 | -73.00 | $14.68 | 171600 |
| 2022-09-19 | -66.00 | $14.75 | 219700 |
| 2022-09-16 | -78.00 | $14.63 | 410032 |
| 2022-09-15 | -59.63 | $14.85 | 215639 |
| 2022-09-14 | -36.70 | $15.10 | 222449 |
| 2022-09-13 | -57.72 | $14.93 | 338604 |
| 2022-09-12 | -30.53 | $15.32 | 274033 |
| 2022-09-09 | -48.92 | $15.12 | 177700 |
| 2022-09-08 | -57.55 | $15.00 | 216025 |
| 2022-09-07 | -64.03 | $14.91 | 227800 |
| 2022-09-06 | -84.89 | $14.62 | 234600 |
| 2022-09-02 | -95.45 | $14.54 | 158155 |
| 2022-09-01 | -91.60 | $14.60 | 416442 |
| 2022-08-31 | -90.27 | $14.78 | 354720 |
| 2022-08-30 | -92.92 | $14.75 | 271900 |
| 2022-08-29 | -79.81 | $14.97 | 354000 |
| 2022-08-26 | -96.74 | $14.91 | 212700 |
| 2022-08-25 | -66.30 | $15.19 | 174800 |
| 2022-08-24 | -70.21 | $15.14 | 150302 |
| 2022-08-23 | -80.00 | $15.00 | 244544 |
| 2022-08-22 | -51.85 | $15.10 | 219104 |
| 2022-08-19 | -46.67 | $15.17 | 242700 |
| 2022-08-18 | -33.33 | $15.35 | 170649 |
| 2022-08-17 | -31.85 | $15.37 | 235538 |
| 2022-08-16 | -24.44 | $15.47 | 311000 |
| 2022-08-15 | -17.78 | $15.56 | 343600 |
| 2022-08-12 | -7.41 | $15.70 | 258419 |
| 2022-08-11 | -9.45 | $15.57 | 213840 |
| 2022-08-10 | -0.69 | $15.64 | 237609 |
| 2022-08-09 | -21.57 | $15.27 | 177248 |
| 2022-08-08 | -21.95 | $15.24 | 188800 |
| 2022-08-05 | -19.88 | $15.27 | 402712 |
| 2022-08-04 | -11.45 | $15.41 | 303100 |
| 2022-08-03 | -3.61 | $15.54 | 351800 |
| 2022-08-02 | -7.45 | $15.21 | 264405 |
| 2022-08-01 | -9.09 | $15.05 | 209700 |
| 2022-07-29 | -7.39 | $15.08 | 319541 |
| 2022-07-28 | -4.60 | $15.03 | 248000 |
| 2022-07-27 | -3.45 | $15.05 | 245700 |
| 2022-07-26 | -22.54 | $14.71 | 432000 |
| 2022-07-25 | -24.86 | $14.67 | 145237 |
| 2022-07-22 | -26.59 | $14.64 | 266319 |
| 2022-07-21 | -15.96 | $14.80 | 456110 |
| 2022-07-20 | -4.59 | $15.01 | 257111 |
| 2022-07-19 | -3.70 | $14.96 | 219680 |
| 2022-07-18 | -12.50 | $14.61 | 343600 |
| 2022-07-15 | -2.42 | $14.61 | 245500 |
| 2022-07-14 | -11.33 | $14.33 | 216800 |
| 2022-07-13 | -3.33 | $14.45 | 256700 |
| 2022-07-12 | -1.52 | $14.30 | 379437 |
| 2022-07-11 | -10.26 | $14.05 | 192400 |
| 2022-07-08 | -31.82 | $14.05 | 159741 |
| 2022-07-07 | -27.85 | $14.14 | 220400 |
| 2022-07-06 | -40.51 | $13.94 | 233859 |
| 2022-07-05 | -51.27 | $13.77 | 228800 |
| 2022-07-01 | -56.33 | $13.69 | 238405 |
| 2022-06-30 | -67.72 | $13.51 | 311500 |
| 2022-06-29 | -62.66 | $13.59 | 232938 |
| 2022-06-28 | -60.76 | $13.62 | 190800 |
| 2022-06-27 | -51.90 | $13.76 | 258600 |
| 2022-06-24 | -51.90 | $13.76 | 223900 |
| 2022-06-23 | -69.62 | $13.48 | 270916 |
| 2022-06-22 | -87.34 | $13.20 | 309700 |
| 2022-06-21 | -74.68 | $13.40 | 246300 |
| 2022-06-17 | -91.77 | $13.13 | 214330 |
| 2022-06-16 | -98.08 | $13.05 | 351626 |
| 2022-06-15 | -72.79 | $13.59 | 317100 |
| 2022-06-14 | -92.65 | $13.32 | 334500 |
| 2022-06-13 | -93.39 | $13.45 | 367800 |
| 2022-06-10 | -47.93 | $14.00 | 269100 |
| 2022-06-09 | -24.59 | $14.28 | 205545 |
| 2022-06-08 | -8.20 | $14.48 | 137434 |
| 2022-06-07 | -1.71 | $14.51 | 137539 |
| 2022-06-06 | -6.09 | $14.44 | 306000 |
| 2022-06-03 | -34.65 | $14.19 | 293405 |
| 2022-06-02 | -27.39 | $14.50 | 202045 |
| 2022-06-01 | -50.87 | $14.21 | 384300 |
| 2022-05-31 | -43.93 | $14.33 | 236000 |
| 2022-05-27 | -43.35 | $14.34 | 178906 |
| 2022-05-26 | -64.16 | $13.98 | 167313 |
| 2022-05-25 | -83.82 | $13.64 | 332900 |
| 2022-05-24 | -85.55 | $13.61 | 315905 |
| 2022-05-23 | -74.57 | $13.80 | 392300 |
| 2022-05-20 | -82.08 | $13.67 | 407634 |
| 2022-05-19 | -82.08 | $13.67 | 298000 |
| 2022-05-18 | -78.79 | $13.78 | 329200 |
| 2022-05-17 | -60.10 | $14.17 | 293400 |
| 2022-05-16 | -72.41 | $13.92 | 361144 |
| 2022-05-13 | -73.40 | $13.90 | 425300 |
| 2022-05-12 | -90.15 | $13.56 | 602000 |
| 2022-05-11 | -97.59 | $13.77 | 473300 |
| 2022-05-10 | -94.48 | $14.02 | 550646 |
| 2022-05-09 | -97.86 | $14.02 | 534828 |
| 2022-05-06 | -73.17 | $14.53 | 324200 |
| 2022-05-05 | -65.32 | $14.63 | 298233 |
| 2022-05-04 | -28.80 | $15.09 | 211918 |
| 2022-05-03 | -68.67 | $14.67 | 245637 |
| 2022-05-02 | -80.00 | $14.52 | 371203 |
| 2022-04-29 | -91.30 | $14.54 | 330800 |
| 2022-04-28 | -69.93 | $14.85 | 320000 |
| 2022-04-27 | -93.71 | $14.51 | 388844 |
| 2022-04-26 | -99.32 | $14.44 | 303710 |
| 2022-04-25 | -77.04 | $14.85 | 275734 |
| 2022-04-22 | -95.54 | $14.82 | 362448 |
| 2022-04-21 | -95.60 | $15.02 | 291509 |
| 2022-04-20 | -72.41 | $15.26 | 282800 |
| 2022-04-19 | -71.30 | $15.33 | 251125 |
| 2022-04-18 | -91.67 | $15.11 | 233346 |
| 2022-04-14 | -95.28 | $15.09 | 240400 |
| 2022-04-13 | -82.08 | $15.23 | 306933 |
| 2022-04-12 | -94.34 | $15.10 | 329100 |
| 2022-04-11 | -90.09 | $15.10 | 255330 |
| 2022-04-08 | -61.98 | $15.35 | 217834 |
| 2022-04-07 | -58.68 | $15.39 | 239908 |
| 2022-04-06 | -66.94 | $15.29 | 317200 |
| 2022-04-05 | -48.76 | $15.51 | 421600 |
| 2022-04-04 | -26.61 | $15.77 | 310700 |
| 2022-04-01 | -28.23 | $15.75 | 220704 |
| 2022-03-31 | -38.71 | $15.62 | 491311 |
| 2022-03-30 | -25.81 | $15.78 | 259823 |
| 2022-03-29 | -19.35 | $15.86 | 243400 |
| 2022-03-28 | -25.81 | $15.78 | 179319 |
| 2022-03-25 | -30.65 | $15.72 | 198500 |
| 2022-03-24 | -25.81 | $15.78 | 461600 |
| 2022-03-23 | -18.62 | $15.75 | 191700 |
| 2022-03-22 | -6.38 | $15.98 | 381600 |
| 2022-03-21 | -4.62 | $15.87 | 196100 |
| 2022-03-18 | -2.33 | $15.90 | 365600 |
| 2022-03-17 | -1.25 | $15.80 | 419249 |
| 2022-03-16 | -30.99 | $15.40 | 386241 |
| 2022-03-15 | -45.03 | $15.16 | 362305 |
| 2022-03-14 | -57.89 | $14.94 | 282800 |
| 2022-03-11 | -47.73 | $15.14 | 248113 |
| 2022-03-10 | -46.39 | $15.26 | 207842 |
| 2022-03-09 | -45.13 | $15.29 | 252804 |
| 2022-03-08 | -61.54 | $14.97 | 371400 |
| 2022-03-07 | -60.00 | $15.00 | 314200 |
| 2022-03-04 | -37.44 | $15.44 | 224000 |
| 2022-03-03 | -32.82 | $15.53 | 293100 |
| 2022-03-02 | -24.62 | $15.69 | 299435 |
| 2022-03-01 | -38.46 | $15.42 | 420746 |
| 2022-02-28 | -38.46 | $15.42 | 346635 |
| 2022-02-25 | -41.54 | $15.36 | 528800 |
| 2022-02-24 | -54.36 | $15.11 | 702236 |
| 2022-02-23 | -92.00 | $14.79 | 409100 |
| 2022-02-22 | -75.16 | $14.96 | 357000 |
| 2022-02-18 | -50.00 | $15.21 | 292500 |
| 2022-02-17 | -43.75 | $15.33 | 286800 |
| 2022-02-16 | -18.23 | $15.91 | 302128 |
| 2022-02-15 | -34.47 | $15.60 | 260040 |
| 2022-02-14 | -47.83 | $15.33 | 459705 |
| 2022-02-11 | -45.37 | $15.49 | 434220 |
| 2022-02-10 | -32.10 | $15.90 | 323043 |
| 2022-02-09 | -23.48 | $16.14 | 522800 |
| 2022-02-08 | -41.70 | $15.69 | 397100 |
| 2022-02-07 | -46.15 | $15.58 | 283238 |
| 2022-02-04 | -47.37 | $15.55 | 475000 |
| 2022-02-03 | -46.96 | $15.56 | 373700 |
| 2022-02-02 | -32.39 | $15.92 | 571900 |
| 2022-02-01 | -45.00 | $15.68 | 400339 |
| 2022-01-31 | -50.57 | $15.54 | 420100 |
| 2022-01-28 | -63.60 | $15.20 | 428300 |
| 2022-01-27 | -77.01 | $14.85 | 409737 |
| 2022-01-26 | -75.10 | $14.90 | 561448 |
| 2022-01-25 | -80.08 | $14.77 | 982030 |
| 2022-01-24 | -73.18 | $14.95 | 1.9M |
| 2022-01-21 | -88.82 | $15.43 | 790712 |
| 2022-01-20 | -98.04 | $15.86 | 450224 |
| 2022-01-19 | -100.00 | $16.05 | 421048 |
| 2022-01-18 | -98.65 | $16.13 | 433446 |
| 2022-01-14 | -68.49 | $16.36 | 545538 |
| 2022-01-13 | -63.01 | $16.40 | 342012 |
| 2022-01-12 | -32.88 | $16.62 | 282600 |
| 2022-01-11 | -46.58 | $16.52 | 293900 |
| 2022-01-10 | -67.12 | $16.37 | 604829 |
| 2022-01-07 | -77.42 | $16.38 | 246800 |
| 2022-01-06 | -72.58 | $16.41 | 278327 |
| 2022-01-05 | -74.19 | $16.40 | 309000 |
| 2022-01-04 | -30.65 | $16.67 | 448811 |
| 2022-01-03 | -6.67 | $16.80 | 340734 |
| 2021-12-31 | -11.24 | $16.74 | 203243 |
| 2021-12-30 | -6.90 | $16.76 | 220408 |
| 2021-12-29 | -4.60 | $16.78 | 274700 |
| 2021-12-28 | -14.94 | $16.69 | 244949 |
| 2021-12-27 | 0.00 | $16.82 | 169631 |
| 2021-12-23 | -9.72 | $16.60 | 224800 |
| 2021-12-22 | -16.90 | $16.54 | 228315 |
| 2021-12-21 | -19.72 | $16.52 | 332559 |
| 2021-12-20 | -56.58 | $16.28 | 302000 |
| 2021-12-17 | -41.98 | $16.42 | 260100 |
| 2021-12-16 | -32.53 | $16.51 | 337710 |
| 2021-12-15 | -24.10 | $16.58 | 232624 |
| 2021-12-14 | -54.22 | $16.33 | 228735 |
| 2021-12-13 | -38.55 | $16.46 | 272900 |
| 2021-12-10 | -43.37 | $16.42 | 331500 |
| 2021-12-09 | -40.96 | $16.44 | 276634 |
| 2021-12-08 | -28.92 | $16.54 | 321334 |
| 2021-12-07 | -38.55 | $16.46 | 324100 |
| 2021-12-06 | -85.54 | $16.07 | 340143 |
| 2021-12-03 | -89.29 | $16.04 | 345439 |
| 2021-12-02 | -79.01 | $16.15 | 356800 |
| 2021-12-01 | -97.01 | $16.14 | 472500 |
| 2021-11-30 | -91.04 | $16.18 | 376200 |
| 2021-11-29 | -61.19 | $16.38 | 363000 |
| 2021-11-26 | -97.01 | $16.14 | 314332 |
| 2021-11-24 | -79.07 | $16.45 | 269300 |
| 2021-11-23 | -83.33 | $16.44 | 296537 |
| 2021-11-22 | -69.70 | $16.56 | 219800 |
| 2021-11-19 | -31.43 | $16.68 | 233200 |
| 2021-11-18 | -5.13 | $16.77 | 236010 |
| 2021-11-17 | -20.51 | $16.71 | 166700 |
| 2021-11-16 | -26.19 | $16.71 | 320241 |
| 2021-11-15 | -40.48 | $16.65 | 217700 |
| 2021-11-12 | -35.71 | $16.67 | 202100 |
| 2021-11-11 | -50.00 | $16.61 | 243321 |
| 2021-11-10 | -65.91 | $16.53 | 235215 |
| 2021-11-09 | -29.51 | $16.64 | 274232 |
| 2021-11-08 | -25.81 | $16.66 | 223503 |
| 2021-11-05 | -24.19 | $16.67 | 388500 |
| 2021-11-04 | -20.97 | $16.69 | 260247 |
| 2021-11-03 | -22.39 | $16.67 | 197412 |
| 2021-11-02 | -17.86 | $16.67 | 208029 |
| 2021-11-01 | -27.59 | $16.58 | 189213 |
| 2021-10-29 | -27.96 | $16.56 | 221940 |
| 2021-10-28 | -24.21 | $16.59 | 248400 |
| 2021-10-27 | -36.84 | $16.47 | 270622 |
| 2021-10-26 | -28.42 | $16.55 | 280100 |
| 2021-10-25 | -31.58 | $16.52 | 224717 |
| 2021-10-22 | -32.63 | $16.51 | 343002 |
| 2021-10-21 | -24.21 | $16.59 | 293800 |
| 2021-10-20 | -3.16 | $16.79 | 248600 |
| 2021-10-19 | -3.23 | $16.77 | 288200 |
| 2021-10-18 | -1.20 | $16.69 | 287660 |
| 2021-10-15 | -10.84 | $16.61 | 379400 |
| 2021-10-14 | -5.63 | $16.54 | 411500 |
| 2021-10-13 | -26.56 | $16.34 | 296500 |
| 2021-10-12 | -43.75 | $16.23 | 176000 |
| 2021-10-11 | -43.48 | $16.26 | 189000 |
| 2021-10-08 | -39.44 | $16.30 | 178400 |
| 2021-10-07 | -43.66 | $16.27 | 258525 |
| 2021-10-06 | -61.97 | $16.14 | 215043 |
| 2021-10-05 | -70.83 | $16.08 | 260436 |
| 2021-10-04 | -90.67 | $15.94 | 297514 |
| 2021-10-01 | -72.00 | $16.08 | 356447 |
| 2021-09-30 | -90.00 | $15.99 | 570138 |
| 2021-09-29 | -95.38 | $16.03 | 255323 |
| 2021-09-28 | -80.00 | $16.13 | 393400 |
| 2021-09-27 | -63.08 | $16.24 | 127100 |
| 2021-09-24 | -55.38 | $16.29 | 239006 |
| 2021-09-23 | -50.77 | $16.32 | 220039 |
| 2021-09-22 | -64.18 | $16.24 | 302500 |
| 2021-09-21 | -63.24 | $16.25 | 273800 |
| 2021-09-20 | -75.00 | $16.17 | 546100 |
| 2021-09-17 | -86.67 | $16.42 | 176241 |
| 2021-09-16 | -70.00 | $16.47 | 203534 |
| 2021-09-15 | -76.92 | $16.47 | 228400 |
| 2021-09-14 | -91.89 | $16.43 | 339300 |
| 2021-09-13 | -81.08 | $16.47 | 265920 |
| 2021-09-10 | -81.08 | $16.47 | 247300 |
| 2021-09-09 | -70.27 | $16.51 | 207100 |
| 2021-09-08 | -62.16 | $16.54 | 241424 |
| 2021-09-07 | -67.57 | $16.52 | 291844 |
| 2021-09-03 | -43.24 | $16.61 | 197121 |
| 2021-09-02 | -62.16 | $16.54 | 189324 |
| 2021-09-01 | -59.46 | $16.55 | 275403 |
| 2021-08-31 | -62.16 | $16.54 | 271409 |
| 2021-08-30 | -59.46 | $16.55 | 228544 |
| 2021-08-27 | -67.57 | $16.52 | 279700 |
| 2021-08-26 | -91.89 | $16.43 | 432112 |
| 2021-08-25 | -46.34 | $16.58 | 382353 |
| 2021-08-24 | -30.43 | $16.63 | 206109 |
| 2021-08-23 | -23.53 | $16.65 | 239600 |
| 2021-08-20 | -33.33 | $16.60 | 193541 |
| 2021-08-19 | -54.90 | $16.49 | 346400 |
| 2021-08-18 | -29.41 | $16.62 | 282226 |
| 2021-08-17 | -13.04 | $16.66 | 303818 |
| 2021-08-16 | -2.17 | $16.71 | 336900 |
| 2021-08-13 | -7.41 | $16.68 | 170800 |
| 2021-08-12 | -5.56 | $16.69 | 167200 |
| 2021-08-11 | -9.26 | $16.67 | 174700 |
| 2021-08-10 | -16.98 | $16.62 | 231200 |
| 2021-08-09 | -13.21 | $16.64 | 237232 |
| 2021-08-06 | -11.32 | $16.65 | 153500 |
| 2021-08-05 | -3.85 | $16.68 | 203409 |
| 2021-08-04 | -23.91 | $16.53 | 143743 |
| 2021-08-03 | -19.57 | $16.55 | 139917 |
| 2021-08-02 | -43.48 | $16.44 | 270600 |
| 2021-07-30 | -36.96 | $16.47 | 208200 |
| 2021-07-29 | -26.09 | $16.52 | 194500 |
| 2021-07-28 | -63.04 | $16.35 | 136300 |
| 2021-07-27 | -65.22 | $16.34 | 212800 |
| 2021-07-26 | -46.15 | $16.40 | 341218 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.93
2026-07-24
Close Price
$14.66
Vol: 3434Average Directional Index - Detailed Analysis
Minimum
6.75
Average
19.50
Maximum
68.53
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.93 | $14.66 | 3434 |
| 2026-07-23 | 10.12 | $14.61 | 299300 |
| 2026-07-22 | 9.26 | $14.95 | 97745 |
| 2026-07-21 | 9.50 | $14.97 | 110400 |
| 2026-07-20 | 9.66 | $14.80 | 175740 |
| 2026-07-17 | 9.65 | $14.89 | 134400 |
| 2026-07-16 | 9.71 | $15.03 | 100300 |
| 2026-07-15 | 10.11 | $15.06 | 112700 |
| 2026-07-14 | 10.54 | $15.15 | 166530 |
| 2026-07-13 | 10.44 | $15.12 | 95714 |
| 2026-07-10 | 10.34 | $15.25 | 125600 |
| 2026-07-09 | 9.92 | $15.19 | 156700 |
| 2026-07-08 | 9.61 | $15.09 | 128200 |
| 2026-07-07 | 9.52 | $15.02 | 126800 |
| 2026-07-06 | 9.57 | $15.03 | 217923 |
| 2026-07-02 | 9.26 | $15.02 | 286300 |
| 2026-07-01 | 9.15 | $14.93 | 169900 |
| 2026-06-30 | 9.28 | $14.88 | 249400 |
| 2026-06-29 | 9.50 | $14.67 | 203726 |
| 2026-06-26 | 9.80 | $14.58 | 140300 |
| 2026-06-25 | 9.49 | $14.56 | 168728 |
| 2026-06-24 | 9.32 | $14.61 | 119932 |
| 2026-06-23 | 9.31 | $14.77 | 116138 |
| 2026-06-22 | 9.42 | $14.80 | 162724 |
| 2026-06-18 | 9.91 | $14.91 | 157046 |
| 2026-06-17 | 10.30 | $14.72 | 122300 |
| 2026-06-16 | 10.71 | $14.79 | 168446 |
| 2026-06-15 | 11.13 | $14.90 | 225634 |
| 2026-06-12 | 11.26 | $14.78 | 150700 |
| 2026-06-11 | 11.77 | $14.71 | 151327 |
| 2026-06-10 | 12.38 | $14.60 | 77500 |
| 2026-06-09 | 12.60 | $14.67 | 209173 |
| 2026-06-08 | 12.83 | $14.70 | 157600 |
| 2026-06-05 | 13.21 | $14.73 | 170234 |
| 2026-06-04 | 13.78 | $14.93 | 174046 |
| 2026-06-03 | 13.46 | $14.91 | 161942 |
| 2026-06-02 | 13.12 | $14.95 | 144900 |
| 2026-06-01 | 12.76 | $14.92 | 165384 |
| 2026-05-29 | 12.39 | $14.90 | 256242 |
| 2026-05-28 | 12.06 | $14.80 | 210015 |
| 2026-05-27 | 12.02 | $14.67 | 157800 |
| 2026-05-26 | 12.19 | $14.65 | 119336 |
| 2026-05-22 | 12.48 | $14.57 | 164641 |
| 2026-05-21 | 12.83 | $14.61 | 177400 |
| 2026-05-20 | 13.21 | $14.60 | 204339 |
| 2026-05-19 | 13.84 | $14.30 | 169210 |
| 2026-05-18 | 13.72 | $14.25 | 263009 |
| 2026-05-15 | 13.69 | $14.34 | 192924 |
| 2026-05-14 | 14.04 | $14.70 | 145300 |
| 2026-05-13 | 14.04 | $14.75 | 145700 |
| 2026-05-12 | 14.03 | $14.70 | 266400 |
| 2026-05-11 | 14.08 | $14.71 | 168800 |
| 2026-05-08 | 14.10 | $14.67 | 143235 |
| 2026-05-07 | 14.33 | $14.57 | 200582 |
| 2026-05-06 | 14.57 | $14.68 | 130600 |
| 2026-05-05 | 14.61 | $14.62 | 182100 |
| 2026-05-04 | 14.77 | $14.58 | 178600 |
| 2026-05-01 | 15.03 | $14.62 | 148800 |
| 2026-04-30 | 15.04 | $14.61 | 216400 |
| 2026-04-29 | 15.07 | $14.56 | 243723 |
| 2026-04-28 | 15.37 | $14.43 | 160200 |
| 2026-04-27 | 15.97 | $14.52 | 211204 |
| 2026-04-24 | 16.35 | $14.40 | 111319 |
| 2026-04-23 | 16.87 | $14.41 | 91509 |
| 2026-04-22 | 17.47 | $14.45 | 140642 |
| 2026-04-21 | 17.92 | $14.38 | 129014 |
| 2026-04-20 | 18.39 | $14.40 | 153300 |
| 2026-04-17 | 18.99 | $14.51 | 121500 |
| 2026-04-16 | 19.34 | $14.47 | 223300 |
| 2026-04-15 | 20.00 | $14.49 | 251400 |
| 2026-04-14 | 20.69 | $14.56 | 206800 |
| 2026-04-13 | 21.31 | $14.30 | 134110 |
| 2026-04-10 | 22.30 | $14.13 | 205922 |
| 2026-04-09 | 23.10 | $14.09 | 130847 |
| 2026-04-08 | 23.74 | $13.96 | 161600 |
| 2026-04-07 | 24.37 | $13.65 | 285356 |
| 2026-04-06 | 24.14 | $13.75 | 124439 |
| 2026-04-02 | 24.12 | $13.69 | 200008 |
| 2026-04-01 | 24.00 | $13.81 | 202938 |
| 2026-03-31 | 24.08 | $13.67 | 288000 |
| 2026-03-30 | 23.65 | $13.15 | 282527 |
| 2026-03-27 | 22.20 | $13.28 | 191679 |
| 2026-03-26 | 20.79 | $13.56 | 245300 |
| 2026-03-25 | 19.72 | $13.91 | 107600 |
| 2026-03-24 | 19.12 | $13.79 | 111072 |
| 2026-03-23 | 18.00 | $13.76 | 187902 |
| 2026-03-20 | 16.81 | $13.68 | 152343 |
| 2026-03-19 | 15.56 | $13.92 | 113928 |
| 2026-03-18 | 14.58 | $14.02 | 187527 |
| 2026-03-17 | 13.82 | $14.24 | 85800 |
| 2026-03-16 | 13.36 | $14.17 | 92500 |
| 2026-03-13 | 12.73 | $14.11 | 162632 |
| 2026-03-12 | 12.07 | $14.24 | 191107 |
| 2026-03-11 | 11.66 | $14.49 | 203900 |
| 2026-03-10 | 11.68 | $14.49 | 189300 |
| 2026-03-09 | 11.23 | $14.31 | 200700 |
| 2026-03-06 | 10.04 | $14.43 | 189515 |
| 2026-03-05 | 9.24 | $14.59 | 145200 |
| 2026-03-04 | 8.81 | $14.64 | 235005 |
| 2026-03-03 | 8.60 | $14.61 | 197300 |
| 2026-03-02 | 8.19 | $14.69 | 118600 |
| 2026-02-27 | 8.17 | $14.63 | 291400 |
| 2026-02-26 | 8.35 | $14.77 | 204747 |
| 2026-02-25 | 8.71 | $14.76 | 197541 |
| 2026-02-24 | 8.98 | $14.63 | 186400 |
| 2026-02-23 | 8.76 | $14.44 | 174731 |
| 2026-02-20 | 8.48 | $14.57 | 307516 |
| 2026-02-19 | 8.51 | $14.51 | 191720 |
| 2026-02-18 | 8.29 | $14.60 | 186814 |
| 2026-02-17 | 8.26 | $14.53 | 196233 |
| 2026-02-13 | 7.74 | $14.65 | 177300 |
| 2026-02-12 | 7.81 | $14.67 | 155200 |
| 2026-02-11 | 8.19 | $14.77 | 139720 |
| 2026-02-10 | 8.43 | $14.74 | 163107 |
| 2026-02-09 | 8.61 | $14.78 | 151300 |
| 2026-02-06 | 8.89 | $14.66 | 165728 |
| 2026-02-05 | 9.14 | $14.39 | 354400 |
| 2026-02-04 | 8.78 | $14.62 | 213500 |
| 2026-02-03 | 9.14 | $14.65 | 216749 |
| 2026-02-02 | 9.34 | $14.76 | 170634 |
| 2026-01-30 | 9.55 | $14.65 | 262840 |
| 2026-01-29 | 9.97 | $14.60 | 615344 |
| 2026-01-28 | 10.07 | $14.64 | 298800 |
| 2026-01-27 | 10.50 | $14.57 | 199224 |
| 2026-01-26 | 10.73 | $14.52 | 224635 |
| 2026-01-23 | 10.88 | $14.45 | 145000 |
| 2026-01-22 | 10.63 | $14.38 | 142600 |
| 2026-01-21 | 10.37 | $14.35 | 187900 |
| 2026-01-20 | 9.57 | $14.19 | 384037 |
| 2026-01-16 | 8.63 | $14.40 | 264900 |
| 2026-01-15 | 8.55 | $14.48 | 468100 |
| 2026-01-14 | 8.48 | $14.46 | 307322 |
| 2026-01-13 | 8.51 | $14.59 | 122900 |
| 2026-01-12 | 8.77 | $14.60 | 189700 |
| 2026-01-09 | 9.18 | $14.58 | 204500 |
| 2026-01-08 | 9.64 | $14.49 | 245000 |
| 2026-01-07 | 9.67 | $14.45 | 274900 |
| 2026-01-06 | 9.78 | $14.45 | 327214 |
| 2026-01-05 | 9.72 | $14.37 | 305000 |
| 2026-01-02 | 9.46 | $14.32 | 404500 |
| 2025-12-31 | 9.19 | $14.36 | 484500 |
| 2025-12-30 | 9.11 | $14.50 | 281904 |
| 2025-12-29 | 9.46 | $14.45 | 220209 |
| 2025-12-26 | 9.83 | $14.53 | 119504 |
| 2025-12-24 | 10.01 | $14.54 | 120714 |
| 2025-12-23 | 10.19 | $14.54 | 131223 |
| 2025-12-22 | 10.38 | $14.47 | 257500 |
| 2025-12-19 | 10.75 | $14.35 | 248400 |
| 2025-12-18 | 11.14 | $14.22 | 262000 |
| 2025-12-17 | 10.88 | $14.06 | 184200 |
| 2025-12-16 | 10.60 | $14.20 | 283900 |
| 2025-12-15 | 10.48 | $14.18 | 201427 |
| 2025-12-12 | 10.37 | $14.22 | 236930 |
| 2025-12-11 | 10.48 | $14.34 | 172706 |
| 2025-12-10 | 11.00 | $14.45 | 259000 |
| 2025-12-09 | 11.54 | $14.35 | 101400 |
| 2025-12-08 | 11.98 | $14.35 | 194027 |
| 2025-12-05 | 12.44 | $14.43 | 159128 |
| 2025-12-04 | 12.92 | $14.33 | 146334 |
| 2025-12-03 | 13.53 | $14.32 | 166900 |
| 2025-12-02 | 14.07 | $14.34 | 139244 |
| 2025-12-01 | 14.79 | $14.34 | 277630 |
| 2025-11-28 | 15.54 | $14.51 | 191534 |
| 2025-11-26 | 15.87 | $14.46 | 187300 |
| 2025-11-25 | 16.64 | $14.22 | 205823 |
| 2025-11-24 | 16.84 | $14.08 | 239025 |
| 2025-11-21 | 16.66 | $13.90 | 242400 |
| 2025-11-20 | 15.51 | $13.72 | 240725 |
| 2025-11-19 | 14.31 | $13.93 | 308034 |
| 2025-11-18 | 13.47 | $13.99 | 173500 |
| 2025-11-17 | 12.59 | $14.12 | 224701 |
| 2025-11-14 | 12.06 | $14.26 | 207623 |
| 2025-11-13 | 11.69 | $14.36 | 634600 |
| 2025-11-12 | 12.02 | $14.43 | 129800 |
| 2025-11-11 | 12.52 | $14.39 | 119803 |
| 2025-11-10 | 12.79 | $14.31 | 156998 |
| 2025-11-07 | 13.08 | $14.16 | 240200 |
| 2025-11-06 | 12.95 | $14.32 | 148126 |
| 2025-11-05 | 13.26 | $14.50 | 126416 |
| 2025-11-04 | 13.10 | $14.39 | 175800 |
| 2025-11-03 | 13.02 | $14.52 | 137148 |
| 2025-10-31 | 12.22 | $14.56 | 239316 |
| 2025-10-30 | 11.56 | $14.44 | 213600 |
| 2025-10-29 | 11.28 | $14.45 | 143916 |
| 2025-10-28 | 10.92 | $14.50 | 171536 |
| 2025-10-27 | 10.36 | $14.43 | 141500 |
| 2025-10-24 | 9.97 | $14.31 | 159818 |
| 2025-10-23 | 10.08 | $14.21 | 171249 |
| 2025-10-22 | 10.33 | $14.15 | 85614 |
| 2025-10-21 | 10.59 | $14.24 | 145300 |
| 2025-10-20 | 11.00 | $14.20 | 160549 |
| 2025-10-17 | 11.43 | $14.13 | 159300 |
| 2025-10-16 | 11.63 | $14.07 | 143800 |
| 2025-10-15 | 11.83 | $14.17 | 163300 |
| 2025-10-14 | 12.14 | $14.19 | 200023 |
| 2025-10-13 | 12.56 | $14.23 | 144323 |
| 2025-10-10 | 13.20 | $14.08 | 285253 |
| 2025-10-09 | 13.87 | $14.34 | 172600 |
| 2025-10-08 | 13.04 | $14.38 | 224702 |
| 2025-10-07 | 12.41 | $14.29 | 316646 |
| 2025-10-06 | 11.76 | $14.27 | 256000 |
| 2025-10-03 | 11.52 | $14.28 | 213100 |
| 2025-10-02 | 11.26 | $14.30 | 219000 |
| 2025-10-01 | 11.00 | $14.25 | 185700 |
| 2025-09-30 | 11.04 | $14.25 | 273200 |
| 2025-09-29 | 11.09 | $14.18 | 169416 |
| 2025-09-26 | 11.42 | $14.07 | 170848 |
| 2025-09-25 | 11.91 | $14.14 | 174970 |
| 2025-09-24 | 12.53 | $14.08 | 172032 |
| 2025-09-23 | 12.61 | $14.18 | 136500 |
| 2025-09-22 | 12.27 | $14.27 | 186800 |
| 2025-09-19 | 11.91 | $14.17 | 229300 |
| 2025-09-18 | 12.11 | $14.12 | 205900 |
| 2025-09-17 | 12.57 | $14.06 | 158110 |
| 2025-09-16 | 13.06 | $14.10 | 246501 |
| 2025-09-15 | 13.31 | $14.15 | 166800 |
| 2025-09-12 | 13.61 | $14.19 | 191800 |
| 2025-09-11 | 13.18 | $14.23 | 134000 |
| 2025-09-10 | 12.60 | $14.19 | 217700 |
| 2025-09-09 | 12.11 | $14.09 | 164000 |
| 2025-09-08 | 11.87 | $14.13 | 111200 |
| 2025-09-05 | 11.50 | $14.07 | 110900 |
| 2025-09-04 | 11.11 | $14.05 | 138500 |
| 2025-09-03 | 10.94 | $13.96 | 168700 |
| 2025-09-02 | 11.00 | $13.92 | 245615 |
| 2025-08-29 | 11.32 | $13.99 | 187900 |
| 2025-08-28 | 11.07 | $14.07 | 183917 |
| 2025-08-27 | 11.12 | $14.01 | 108706 |
| 2025-08-26 | 11.35 | $14.00 | 110001 |
| 2025-08-25 | 11.59 | $13.95 | 176000 |
| 2025-08-22 | 12.01 | $13.85 | 119600 |
| 2025-08-21 | 12.59 | $13.76 | 136600 |
| 2025-08-20 | 12.99 | $13.80 | 256544 |
| 2025-08-19 | 13.41 | $13.88 | 138016 |
| 2025-08-18 | 13.61 | $13.95 | 135200 |
| 2025-08-15 | 14.03 | $13.83 | 147900 |
| 2025-08-14 | 14.43 | $14.06 | 125468 |
| 2025-08-13 | 13.88 | $14.04 | 148500 |
| 2025-08-12 | 13.34 | $14.05 | 110612 |
| 2025-08-11 | 12.95 | $13.97 | 203800 |
| 2025-08-08 | 12.65 | $13.97 | 222700 |
| 2025-08-07 | 12.11 | $14.00 | 285418 |
| 2025-08-06 | 11.73 | $13.84 | 194400 |
| 2025-08-05 | 11.67 | $13.77 | 221800 |
| 2025-08-04 | 11.72 | $13.76 | 146600 |
| 2025-08-01 | 11.90 | $13.62 | 181008 |
| 2025-07-31 | 12.49 | $13.79 | 206414 |
| 2025-07-30 | 12.31 | $13.79 | 204341 |
| 2025-07-29 | 12.47 | $13.75 | 227905 |
| 2025-07-28 | 12.64 | $13.78 | 183000 |
| 2025-07-25 | 12.65 | $13.78 | 96200 |
| 2025-07-24 | 12.56 | $13.78 | 116500 |
| 2025-07-23 | 12.47 | $13.78 | 154609 |
| 2025-07-22 | 12.32 | $13.74 | 130528 |
| 2025-07-21 | 12.23 | $13.80 | 214515 |
| 2025-07-18 | 12.05 | $13.75 | 163900 |
| 2025-07-17 | 12.21 | $13.77 | 172224 |
| 2025-07-16 | 12.20 | $13.74 | 179202 |
| 2025-07-15 | 12.44 | $13.70 | 304702 |
| 2025-07-14 | 12.69 | $13.83 | 258928 |
| 2025-07-11 | 12.03 | $13.91 | 90400 |
| 2025-07-10 | 11.60 | $13.88 | 128500 |
| 2025-07-09 | 11.14 | $13.84 | 132300 |
| 2025-07-08 | 10.76 | $13.81 | 151900 |
| 2025-07-07 | 10.58 | $13.77 | 151725 |
| 2025-07-03 | 10.40 | $13.94 | 78715 |
| 2025-07-02 | 9.76 | $13.86 | 140540 |
| 2025-07-01 | 9.43 | $13.79 | 245600 |
| 2025-06-30 | 9.25 | $13.87 | 274206 |
| 2025-06-27 | 8.79 | $13.78 | 202100 |
| 2025-06-26 | 8.60 | $13.67 | 203802 |
| 2025-06-25 | 8.68 | $13.65 | 145623 |
| 2025-06-24 | 8.69 | $13.63 | 164028 |
| 2025-06-23 | 8.76 | $13.51 | 145334 |
| 2025-06-20 | 9.06 | $13.40 | 263415 |
| 2025-06-18 | 9.10 | $13.39 | 105000 |
| 2025-06-17 | 9.21 | $13.40 | 144000 |
| 2025-06-16 | 9.33 | $13.47 | 108503 |
| 2025-06-13 | 9.75 | $13.54 | 126100 |
| 2025-06-12 | 10.20 | $13.59 | 180500 |
| 2025-06-11 | 10.61 | $13.60 | 154800 |
| 2025-06-10 | 11.03 | $13.56 | 145300 |
| 2025-06-09 | 11.54 | $13.47 | 336000 |
| 2025-06-06 | 12.04 | $13.46 | 379757 |
| 2025-06-05 | 12.57 | $13.42 | 162905 |
| 2025-06-04 | 13.20 | $13.52 | 261900 |
| 2025-06-03 | 13.58 | $13.60 | 163128 |
| 2025-06-02 | 13.92 | $13.60 | 168200 |
| 2025-05-30 | 14.28 | $13.61 | 278004 |
| 2025-05-29 | 14.71 | $13.55 | 199200 |
| 2025-05-28 | 15.36 | $13.38 | 144600 |
| 2025-05-27 | 16.14 | $13.53 | 239000 |
| 2025-05-23 | 16.96 | $13.25 | 157700 |
| 2025-05-22 | 17.35 | $13.29 | 127938 |
| 2025-05-21 | 17.73 | $13.16 | 159514 |
| 2025-05-20 | 18.14 | $13.28 | 121300 |
| 2025-05-19 | 18.43 | $13.24 | 299400 |
| 2025-05-16 | 18.73 | $13.41 | 275343 |
| 2025-05-15 | 19.45 | $13.40 | 157600 |
| 2025-05-14 | 20.16 | $13.53 | 196722 |
| 2025-05-13 | 21.19 | $13.48 | 246500 |
| 2025-05-12 | 22.26 | $13.47 | 398805 |
| 2025-05-09 | 23.12 | $13.17 | 135019 |
| 2025-05-08 | 24.25 | $13.19 | 118000 |
| 2025-05-07 | 25.43 | $13.10 | 139800 |
| 2025-05-06 | 26.55 | $13.02 | 157600 |
| 2025-05-05 | 27.56 | $13.10 | 134000 |
| 2025-05-02 | 28.66 | $13.16 | 208000 |
| 2025-05-01 | 29.81 | $13.10 | 233458 |
| 2025-04-30 | 30.93 | $12.99 | 270600 |
| 2025-04-29 | 31.78 | $12.95 | 173848 |
| 2025-04-28 | 32.79 | $12.81 | 237600 |
| 2025-04-25 | 33.73 | $12.83 | 201200 |
| 2025-04-24 | 34.61 | $12.66 | 176535 |
| 2025-04-23 | 35.25 | $12.42 | 205817 |
| 2025-04-22 | 35.85 | $12.22 | 187428 |
| 2025-04-21 | 35.80 | $11.88 | 355303 |
| 2025-04-17 | 35.68 | $12.28 | 160000 |
| 2025-04-16 | 35.87 | $12.20 | 166341 |
| 2025-04-15 | 36.07 | $12.52 | 145223 |
| 2025-04-14 | 36.58 | $12.66 | 351000 |
| 2025-04-11 | 37.14 | $12.58 | 153100 |
| 2025-04-10 | 37.50 | $12.51 | 192910 |
| 2025-04-09 | 37.88 | $12.83 | 527808 |
| 2025-04-08 | 38.29 | $11.65 | 857923 |
| 2025-04-07 | 37.53 | $11.53 | 763534 |
| 2025-04-04 | 35.69 | $11.78 | 861700 |
| 2025-04-03 | 34.25 | $12.84 | 503329 |
| 2025-04-02 | 33.12 | $13.31 | 161468 |
| 2025-04-01 | 33.25 | $13.23 | 146200 |
| 2025-03-31 | 32.94 | $13.21 | 330191 |
| 2025-03-28 | 32.32 | $13.29 | 193300 |
| 2025-03-27 | 32.07 | $13.37 | 158857 |
| 2025-03-26 | 32.08 | $13.42 | 205700 |
| 2025-03-25 | 32.22 | $13.64 | 134480 |
| 2025-03-24 | 32.73 | $13.54 | 168700 |
| 2025-03-21 | 32.80 | $13.32 | 135015 |
| 2025-03-20 | 31.93 | $13.32 | 199800 |
| 2025-03-19 | 31.13 | $13.36 | 218106 |
| 2025-03-18 | 29.95 | $13.24 | 251402 |
| 2025-03-17 | 28.67 | $13.35 | 237000 |
| 2025-03-14 | 27.46 | $13.35 | 266400 |
| 2025-03-13 | 25.70 | $13.25 | 245600 |
| 2025-03-12 | 23.84 | $13.45 | 192425 |
| 2025-03-11 | 22.12 | $13.38 | 238904 |
| 2025-03-10 | 20.19 | $13.49 | 296934 |
| 2025-03-07 | 18.25 | $13.73 | 187516 |
| 2025-03-06 | 16.43 | $13.71 | 196059 |
| 2025-03-05 | 14.69 | $13.93 | 216041 |
| 2025-03-04 | 13.00 | $13.83 | 356936 |
| 2025-03-03 | 11.23 | $13.96 | 350022 |
| 2025-02-28 | 10.04 | $14.20 | 298215 |
| 2025-02-27 | 9.18 | $14.10 | 280500 |
| 2025-02-26 | 8.41 | $14.21 | 173200 |
| 2025-02-25 | 7.71 | $14.17 | 342700 |
| 2025-02-24 | 6.99 | $14.30 | 293800 |
| 2025-02-21 | 6.75 | $14.41 | 100100 |
| 2025-02-20 | 6.93 | $14.54 | 121700 |
| 2025-02-19 | 7.03 | $14.52 | 116544 |
| 2025-02-18 | 7.23 | $14.57 | 197503 |
| 2025-02-14 | 7.34 | $14.53 | 166717 |
| 2025-02-13 | 7.47 | $14.63 | 164400 |
| 2025-02-12 | 7.43 | $14.47 | 183325 |
| 2025-02-11 | 7.77 | $14.50 | 188300 |
| 2025-02-10 | 8.12 | $14.43 | 168530 |
| 2025-02-07 | 8.42 | $14.35 | 170000 |
| 2025-02-06 | 8.73 | $14.45 | 148917 |
| 2025-02-05 | 8.97 | $14.47 | 120032 |
| 2025-02-04 | 9.35 | $14.41 | 215565 |
| 2025-02-03 | 9.83 | $14.34 | 186000 |
| 2025-01-31 | 10.02 | $14.43 | 263711 |
| 2025-01-30 | 10.17 | $14.46 | 280300 |
| 2025-01-29 | 10.69 | $14.34 | 161318 |
| 2025-01-28 | 10.81 | $14.45 | 195912 |
| 2025-01-27 | 10.93 | $14.23 | 264949 |
| 2025-01-24 | 10.90 | $14.47 | 129140 |
| 2025-01-23 | 11.26 | $14.50 | 168021 |
| 2025-01-22 | 11.54 | $14.49 | 182100 |
| 2025-01-21 | 11.85 | $14.40 | 273300 |
| 2025-01-17 | 12.16 | $14.35 | 623200 |
| 2025-01-16 | 12.66 | $14.25 | 264240 |
| 2025-01-15 | 13.07 | $14.28 | 188320 |
| 2025-01-14 | 13.47 | $14.24 | 545100 |
| 2025-01-13 | 13.72 | $14.00 | 310000 |
| 2025-01-10 | 13.28 | $14.12 | 257304 |
| 2025-01-08 | 13.23 | $14.27 | 258100 |
| 2025-01-07 | 13.91 | $14.30 | 205820 |
| 2025-01-06 | 14.62 | $14.37 | 189500 |
| 2025-01-03 | 15.33 | $14.24 | 260644 |
| 2025-01-02 | 15.74 | $14.21 | 204725 |
| 2024-12-31 | 16.41 | $14.41 | 207600 |
| 2024-12-30 | 16.79 | $14.35 | 156021 |
| 2024-12-27 | 17.41 | $14.48 | 143000 |
| 2024-12-26 | 18.06 | $14.46 | 260600 |
| 2024-12-24 | 18.24 | $14.45 | 65000 |
| 2024-12-23 | 18.78 | $14.32 | 153002 |
| 2024-12-20 | 19.67 | $14.31 | 180592 |
| 2024-12-19 | 20.60 | $14.04 | 189943 |
| 2024-12-18 | 21.15 | $14.22 | 199029 |
| 2024-12-17 | 22.04 | $14.40 | 191100 |
| 2024-12-16 | 22.47 | $14.43 | 187507 |
| 2024-12-13 | 22.28 | $14.48 | 165500 |
| 2024-12-12 | 21.96 | $14.46 | 200500 |
| 2024-12-11 | 21.57 | $14.58 | 191862 |
| 2024-12-10 | 21.09 | $14.45 | 131229 |
| 2024-12-09 | 21.02 | $14.44 | 210334 |
| 2024-12-06 | 20.59 | $14.52 | 171521 |
| 2024-12-05 | 20.38 | $14.40 | 270223 |
| 2024-12-04 | 20.28 | $14.44 | 253600 |
| 2024-12-03 | 19.48 | $14.42 | 184500 |
| 2024-12-02 | 18.88 | $14.41 | 260219 |
| 2024-11-29 | 18.25 | $14.44 | 163542 |
| 2024-11-27 | 17.71 | $14.26 | 113612 |
| 2024-11-26 | 17.75 | $14.22 | 149749 |
| 2024-11-25 | 17.48 | $14.29 | 171850 |
| 2024-11-22 | 17.24 | $14.16 | 135400 |
| 2024-11-21 | 17.22 | $14.20 | 117243 |
| 2024-11-20 | 17.24 | $14.25 | 143600 |
| 2024-11-19 | 16.92 | $14.28 | 123714 |
| 2024-11-18 | 16.58 | $14.27 | 191400 |
| 2024-11-15 | 16.23 | $14.15 | 178700 |
| 2024-11-14 | 16.24 | $14.17 | 102028 |
| 2024-11-13 | 15.77 | $14.20 | 114228 |
| 2024-11-12 | 15.21 | $14.18 | 158824 |
| 2024-11-11 | 14.79 | $14.13 | 148600 |
| 2024-11-08 | 14.34 | $14.11 | 124700 |
| 2024-11-07 | 14.10 | $14.06 | 159801 |
| 2024-11-06 | 13.91 | $13.96 | 213000 |
| 2024-11-05 | 13.88 | $13.80 | 92400 |
| 2024-11-04 | 14.44 | $13.69 | 172939 |
| 2024-11-01 | 14.74 | $13.76 | 123900 |
| 2024-10-31 | 15.34 | $13.77 | 254000 |
| 2024-10-30 | 15.96 | $13.95 | 107000 |
| 2024-10-29 | 16.27 | $13.87 | 126425 |
| 2024-10-28 | 16.34 | $13.87 | 116400 |
| 2024-10-25 | 16.30 | $13.86 | 130241 |
| 2024-10-24 | 16.27 | $13.86 | 111403 |
| 2024-10-23 | 16.49 | $13.80 | 115836 |
| 2024-10-22 | 16.71 | $14.00 | 139200 |
| 2024-10-21 | 15.98 | $14.00 | 73700 |
| 2024-10-18 | 15.26 | $13.92 | 108622 |
| 2024-10-17 | 14.60 | $13.83 | 85438 |
| 2024-10-16 | 14.13 | $13.84 | 154607 |
| 2024-10-15 | 13.62 | $13.87 | 211800 |
| 2024-10-14 | 13.00 | $13.94 | 74832 |
| 2024-10-11 | 12.34 | $13.93 | 106300 |
| 2024-10-10 | 11.64 | $13.84 | 71334 |
| 2024-10-09 | 11.13 | $13.78 | 574322 |
| 2024-10-08 | 10.58 | $13.90 | 277743 |
| 2024-10-07 | 10.66 | $13.61 | 193200 |
| 2024-10-04 | 11.08 | $13.74 | 109620 |
| 2024-10-03 | 11.21 | $13.71 | 128900 |
| 2024-10-02 | 11.67 | $13.71 | 142310 |
| 2024-10-01 | 12.15 | $13.66 | 183321 |
| 2024-09-30 | 12.65 | $13.80 | 294809 |
| 2024-09-27 | 12.86 | $13.68 | 201100 |
| 2024-09-26 | 13.44 | $13.61 | 107349 |
| 2024-09-25 | 14.08 | $13.59 | 147648 |
| 2024-09-24 | 14.72 | $13.63 | 160046 |
| 2024-09-23 | 15.44 | $13.69 | 138131 |
| 2024-09-20 | 16.13 | $13.66 | 169309 |
| 2024-09-19 | 16.97 | $13.76 | 272500 |
| 2024-09-18 | 17.48 | $13.56 | 147400 |
| 2024-09-17 | 18.38 | $13.63 | 151700 |
| 2024-09-16 | 19.31 | $13.53 | 195700 |
| 2024-09-13 | 20.01 | $13.59 | 157541 |
| 2024-09-12 | 20.89 | $13.45 | 142146 |
| 2024-09-11 | 21.49 | $13.39 | 181018 |
| 2024-09-10 | 21.80 | $13.21 | 133400 |
| 2024-09-09 | 21.54 | $13.15 | 248600 |
| 2024-09-06 | 21.27 | $13.13 | 246806 |
| 2024-09-05 | 20.98 | $13.32 | 165340 |
| 2024-09-04 | 20.99 | $13.34 | 220700 |
| 2024-09-03 | 21.01 | $13.25 | 426700 |
| 2024-08-30 | 21.03 | $13.62 | 228520 |
| 2024-08-29 | 21.57 | $13.48 | 111820 |
| 2024-08-28 | 21.69 | $13.34 | 207400 |
| 2024-08-27 | 21.82 | $13.49 | 189800 |
| 2024-08-26 | 22.12 | $13.37 | 195348 |
| 2024-08-23 | 22.49 | $13.43 | 173000 |
| 2024-08-22 | 22.64 | $13.23 | 172908 |
| 2024-08-21 | 22.70 | $13.40 | 204018 |
| 2024-08-20 | 23.18 | $13.41 | 133900 |
| 2024-08-19 | 23.63 | $13.46 | 157779 |
| 2024-08-16 | 23.99 | $13.36 | 113400 |
| 2024-08-15 | 24.23 | $13.37 | 147500 |
| 2024-08-14 | 24.48 | $13.22 | 110800 |
| 2024-08-13 | 24.26 | $13.16 | 163848 |
| 2024-08-12 | 24.04 | $13.11 | 128100 |
| 2024-08-09 | 23.51 | $13.05 | 99800 |
| 2024-08-08 | 22.56 | $12.94 | 150426 |
| 2024-08-07 | 21.39 | $12.65 | 226500 |
| 2024-08-06 | 20.16 | $12.79 | 264900 |
| 2024-08-05 | 18.66 | $12.69 | 622600 |
| 2024-08-02 | 16.78 | $13.05 | 386504 |
| 2024-08-01 | 16.32 | $13.38 | 273600 |
| 2024-07-31 | 16.71 | $13.54 | 242300 |
| 2024-07-30 | 17.29 | $13.27 | 337202 |
| 2024-07-29 | 16.93 | $13.34 | 128430 |
| 2024-07-26 | 16.97 | $13.35 | 154537 |
| 2024-07-25 | 17.12 | $13.32 | 184921 |
| 2024-07-24 | 17.27 | $13.48 | 183800 |
| 2024-07-23 | 17.65 | $13.66 | 162713 |
| 2024-07-22 | 18.07 | $13.76 | 180000 |
| 2024-07-19 | 18.58 | $13.58 | 546900 |
| 2024-07-18 | 19.48 | $13.60 | 225303 |
| 2024-07-17 | 20.41 | $13.68 | 182100 |
| 2024-07-16 | 20.75 | $13.91 | 253500 |
| 2024-07-15 | 20.27 | $13.84 | 221917 |
| 2024-07-12 | 19.76 | $13.83 | 220800 |
| 2024-07-11 | 19.42 | $13.74 | 197300 |
| 2024-07-10 | 19.49 | $13.80 | 149900 |
| 2024-07-09 | 18.97 | $13.75 | 118500 |
| 2024-07-08 | 18.42 | $13.73 | 183100 |
| 2024-07-05 | 17.90 | $13.73 | 153200 |
| 2024-07-03 | 17.12 | $13.70 | 167649 |
| 2024-07-02 | 16.42 | $13.62 | 184700 |
| 2024-07-01 | 15.95 | $13.53 | 230800 |
| 2024-06-28 | 15.45 | $13.67 | 628532 |
| 2024-06-27 | 14.28 | $13.50 | 184845 |
| 2024-06-26 | 13.53 | $13.40 | 194104 |
| 2024-06-25 | 13.11 | $13.32 | 184544 |
| 2024-06-24 | 13.09 | $13.25 | 193208 |
| 2024-06-21 | 13.21 | $13.22 | 115200 |
| 2024-06-20 | 13.63 | $13.26 | 166800 |
| 2024-06-18 | 13.47 | $13.26 | 177200 |
| 2024-06-17 | 13.31 | $13.33 | 171118 |
| 2024-06-14 | 12.68 | $13.31 | 91100 |
| 2024-06-13 | 12.36 | $13.30 | 120900 |
| 2024-06-12 | 12.03 | $13.27 | 177326 |
| 2024-06-11 | 11.76 | $13.18 | 179505 |
| 2024-06-10 | 12.15 | $13.18 | 140417 |
| 2024-06-07 | 12.31 | $13.17 | 137709 |
| 2024-06-06 | 12.49 | $13.19 | 123200 |
| 2024-06-05 | 12.72 | $13.23 | 209500 |
| 2024-06-04 | 12.97 | $13.05 | 189337 |
| 2024-06-03 | 13.33 | $13.03 | 181700 |
| 2024-05-31 | 13.66 | $13.04 | 231817 |
| 2024-05-30 | 13.78 | $12.88 | 186232 |
| 2024-05-29 | 13.69 | $12.88 | 99216 |
| 2024-05-28 | 13.72 | $12.97 | 128000 |
| 2024-05-24 | 13.96 | $12.99 | 127044 |
| 2024-05-23 | 14.16 | $12.89 | 274200 |
| 2024-05-22 | 14.37 | $13.11 | 124111 |
| 2024-05-21 | 14.59 | $13.14 | 132300 |
| 2024-05-20 | 15.00 | $13.07 | 298322 |
| 2024-05-17 | 15.43 | $13.12 | 127728 |
| 2024-05-16 | 15.40 | $13.13 | 198100 |
| 2024-05-15 | 15.37 | $13.19 | 140800 |
| 2024-05-14 | 15.06 | $13.13 | 124624 |
| 2024-05-13 | 15.00 | $13.08 | 153408 |
| 2024-05-10 | 15.06 | $13.01 | 124800 |
| 2024-05-09 | 15.31 | $13.02 | 234400 |
| 2024-05-08 | 15.48 | $13.02 | 145928 |
| 2024-05-07 | 15.74 | $13.00 | 291700 |
| 2024-05-06 | 16.01 | $12.97 | 162400 |
| 2024-05-03 | 16.48 | $12.87 | 279026 |
| 2024-05-02 | 17.16 | $12.73 | 214600 |
| 2024-05-01 | 17.39 | $12.66 | 221900 |
| 2024-04-30 | 17.65 | $12.67 | 293434 |
| 2024-04-29 | 17.47 | $12.62 | 294835 |
| 2024-04-26 | 17.39 | $12.60 | 232547 |
| 2024-04-25 | 17.41 | $12.54 | 185835 |
| 2024-04-24 | 16.93 | $12.62 | 227000 |
| 2024-04-23 | 16.89 | $12.66 | 174600 |
| 2024-04-22 | 16.69 | $12.52 | 222300 |
| 2024-04-19 | 15.65 | $12.54 | 306004 |
| 2024-04-18 | 14.85 | $12.66 | 183831 |
| 2024-04-17 | 14.48 | $12.68 | 158311 |
| 2024-04-16 | 14.16 | $12.70 | 200218 |
| 2024-04-15 | 13.27 | $12.63 | 256858 |
| 2024-04-12 | 12.33 | $12.82 | 146400 |
| 2024-04-11 | 12.12 | $12.94 | 115800 |
| 2024-04-10 | 12.45 | $12.93 | 225148 |
| 2024-04-09 | 12.73 | $12.94 | 136500 |
| 2024-04-08 | 13.14 | $12.90 | 115100 |
| 2024-04-05 | 13.40 | $12.95 | 182314 |
| 2024-04-04 | 13.66 | $12.85 | 246500 |
| 2024-04-03 | 13.95 | $12.95 | 183502 |
| 2024-04-02 | 13.92 | $12.89 | 230000 |
| 2024-04-01 | 13.49 | $12.91 | 414600 |
| 2024-03-28 | 13.31 | $12.93 | 472015 |
| 2024-03-27 | 13.43 | $13.00 | 321000 |
| 2024-03-26 | 13.44 | $13.00 | 209610 |
| 2024-03-25 | 13.76 | $12.97 | 204100 |
| 2024-03-22 | 14.48 | $13.02 | 176200 |
| 2024-03-21 | 15.14 | $13.13 | 240603 |
| 2024-03-20 | 15.16 | $13.07 | 163423 |
| 2024-03-19 | 15.62 | $13.09 | 167246 |
| 2024-03-18 | 15.99 | $12.92 | 225700 |
| 2024-03-15 | 16.76 | $12.90 | 126438 |
| 2024-03-14 | 17.57 | $12.97 | 143300 |
| 2024-03-13 | 18.41 | $13.00 | 169822 |
| 2024-03-12 | 18.90 | $13.06 | 158882 |
| 2024-03-11 | 19.57 | $12.94 | 208500 |
| 2024-03-08 | 20.27 | $13.06 | 170677 |
| 2024-03-07 | 20.63 | $13.07 | 179805 |
| 2024-03-06 | 20.83 | $13.04 | 229648 |
| 2024-03-05 | 21.04 | $12.91 | 461409 |
| 2024-03-04 | 21.35 | $13.03 | 250924 |
| 2024-03-01 | 20.72 | $13.07 | 263659 |
| 2024-02-29 | 20.17 | $12.96 | 152500 |
| 2024-02-28 | 19.82 | $12.91 | 164112 |
| 2024-02-27 | 19.77 | $12.91 | 159142 |
| 2024-02-26 | 19.70 | $12.88 | 149301 |
| 2024-02-23 | 19.58 | $12.91 | 262963 |
| 2024-02-22 | 19.40 | $12.92 | 258100 |
| 2024-02-21 | 19.24 | $12.77 | 199632 |
| 2024-02-20 | 19.58 | $12.81 | 248700 |
| 2024-02-16 | 19.72 | $12.83 | 255700 |
| 2024-02-15 | 19.50 | $12.95 | 231200 |
| 2024-02-14 | 18.93 | $12.88 | 158315 |
| 2024-02-13 | 18.56 | $12.74 | 285600 |
| 2024-02-12 | 18.40 | $12.86 | 316726 |
| 2024-02-09 | 17.32 | $12.84 | 176300 |
| 2024-02-08 | 16.37 | $12.82 | 258600 |
| 2024-02-07 | 15.53 | $12.80 | 366300 |
| 2024-02-06 | 14.65 | $12.72 | 335800 |
| 2024-02-05 | 14.21 | $12.55 | 339100 |
| 2024-02-02 | 14.51 | $12.44 | 426839 |
| 2024-02-01 | 15.09 | $12.47 | 314600 |
| 2024-01-31 | 15.53 | $12.43 | 282720 |
| 2024-01-30 | 16.04 | $12.55 | 225700 |
| 2024-01-29 | 15.89 | $12.54 | 292936 |
| 2024-01-26 | 15.88 | $12.48 | 288816 |
| 2024-01-25 | 15.91 | $12.46 | 292927 |
| 2024-01-24 | 16.13 | $12.38 | 324600 |
| 2024-01-23 | 16.41 | $12.36 | 293600 |
| 2024-01-22 | 16.88 | $12.41 | 341700 |
| 2024-01-19 | 17.39 | $12.47 | 253414 |
| 2024-01-18 | 17.24 | $12.47 | 311300 |
| 2024-01-17 | 17.08 | $12.42 | 208026 |
| 2024-01-16 | 17.29 | $12.34 | 242838 |
| 2024-01-12 | 17.45 | $12.41 | 205123 |
| 2024-01-11 | 17.45 | $12.42 | 408449 |
| 2024-01-10 | 17.46 | $12.45 | 193849 |
| 2024-01-09 | 17.41 | $12.35 | 230100 |
| 2024-01-08 | 17.69 | $12.38 | 241200 |
| 2024-01-05 | 17.99 | $12.23 | 223600 |
| 2024-01-04 | 18.64 | $12.18 | 262500 |
| 2024-01-03 | 19.54 | $12.17 | 177218 |
| 2024-01-02 | 20.56 | $12.21 | 322500 |
| 2023-12-29 | 21.56 | $12.33 | 471600 |
| 2023-12-28 | 22.32 | $12.31 | 342400 |
| 2023-12-27 | 22.87 | $12.31 | 370805 |
| 2023-12-26 | 23.31 | $12.38 | 215630 |
| 2023-12-22 | 23.52 | $12.38 | 449700 |
| 2023-12-21 | 23.74 | $12.40 | 237325 |
| 2023-12-20 | 24.27 | $12.46 | 273917 |
| 2023-12-19 | 24.48 | $12.65 | 231610 |
| 2023-12-18 | 23.90 | $12.58 | 255031 |
| 2023-12-15 | 23.49 | $12.53 | 230300 |
| 2023-12-14 | 23.06 | $12.56 | 217814 |
| 2023-12-13 | 22.51 | $12.61 | 279000 |
| 2023-12-12 | 22.08 | $12.43 | 187202 |
| 2023-12-11 | 21.88 | $12.46 | 141612 |
| 2023-12-08 | 21.75 | $12.49 | 194200 |
| 2023-12-07 | 21.57 | $12.49 | 228100 |
| 2023-12-06 | 21.38 | $12.24 | 267500 |
| 2023-12-05 | 21.56 | $12.33 | 220800 |
| 2023-12-04 | 21.68 | $12.34 | 228884 |
| 2023-12-01 | 21.48 | $12.44 | 259124 |
| 2023-11-30 | 20.92 | $12.48 | 266428 |
| 2023-11-29 | 20.99 | $12.42 | 182800 |
| 2023-11-28 | 21.10 | $12.43 | 249627 |
| 2023-11-27 | 20.96 | $12.44 | 224539 |
| 2023-11-24 | 20.98 | $12.37 | 94025 |
| 2023-11-22 | 21.13 | $12.30 | 185600 |
| 2023-11-21 | 21.36 | $12.27 | 184600 |
| 2023-11-20 | 21.72 | $12.41 | 217400 |
| 2023-11-17 | 21.99 | $12.23 | 180400 |
| 2023-11-16 | 22.76 | $12.12 | 145300 |
| 2023-11-15 | 23.86 | $12.18 | 131600 |
| 2023-11-14 | 24.84 | $12.15 | 256900 |
| 2023-11-13 | 25.86 | $12.07 | 257400 |
| 2023-11-10 | 27.14 | $12.15 | 175700 |
| 2023-11-09 | 28.51 | $11.91 | 193300 |
| 2023-11-08 | 29.93 | $12.06 | 123400 |
| 2023-11-07 | 31.16 | $12.06 | 204914 |
| 2023-11-06 | 32.40 | $12.06 | 306700 |
| 2023-11-03 | 33.80 | $12.05 | 264607 |
| 2023-11-02 | 35.25 | $11.98 | 286615 |
| 2023-11-01 | 36.96 | $11.55 | 218876 |
| 2023-10-31 | 37.43 | $11.28 | 243100 |
| 2023-10-30 | 36.90 | $11.18 | 358532 |
| 2023-10-27 | 35.60 | $11.09 | 235500 |
| 2023-10-26 | 34.24 | $11.11 | 437702 |
| 2023-10-25 | 32.88 | $11.31 | 261215 |
| 2023-10-24 | 31.74 | $11.55 | 219243 |
| 2023-10-23 | 30.93 | $11.47 | 281625 |
| 2023-10-20 | 29.84 | $11.52 | 260507 |
| 2023-10-19 | 28.95 | $11.75 | 206400 |
| 2023-10-18 | 28.59 | $11.81 | 158600 |
| 2023-10-17 | 28.40 | $11.96 | 252200 |
| 2023-10-16 | 28.36 | $11.97 | 197600 |
| 2023-10-13 | 28.66 | $11.98 | 209703 |
| 2023-10-12 | 29.01 | $12.00 | 139800 |
| 2023-10-11 | 29.32 | $12.00 | 274827 |
| 2023-10-10 | 29.72 | $12.03 | 240800 |
| 2023-10-09 | 30.27 | $12.04 | 176206 |
| 2023-10-06 | 30.39 | $11.95 | 326300 |
| 2023-10-05 | 30.29 | $11.89 | 159500 |
| 2023-10-04 | 29.56 | $11.89 | 236500 |
| 2023-10-03 | 28.83 | $11.82 | 315300 |
| 2023-10-02 | 28.11 | $12.02 | 352800 |
| 2023-09-29 | 27.67 | $11.97 | 539900 |
| 2023-09-28 | 27.21 | $11.93 | 272200 |
| 2023-09-27 | 25.96 | $11.89 | 256500 |
| 2023-09-26 | 24.67 | $11.90 | 371500 |
| 2023-09-25 | 23.39 | $12.16 | 163705 |
| 2023-09-22 | 22.61 | $12.17 | 263092 |
| 2023-09-21 | 21.96 | $12.16 | 202839 |
| 2023-09-20 | 21.22 | $12.41 | 196100 |
| 2023-09-19 | 21.32 | $12.49 | 191300 |
| 2023-09-18 | 21.04 | $12.39 | 184700 |
| 2023-09-15 | 20.55 | $12.40 | 244027 |
| 2023-09-14 | 20.10 | $12.53 | 217420 |
| 2023-09-13 | 19.84 | $12.52 | 213533 |
| 2023-09-12 | 19.65 | $12.54 | 164907 |
| 2023-09-11 | 19.63 | $12.64 | 139700 |
| 2023-09-08 | 19.98 | $12.63 | 139540 |
| 2023-09-07 | 20.34 | $12.61 | 178614 |
| 2023-09-06 | 20.57 | $12.66 | 220946 |
| 2023-09-05 | 21.04 | $12.75 | 193119 |
| 2023-09-01 | 21.84 | $12.78 | 157200 |
| 2023-08-31 | 22.57 | $12.72 | 270901 |
| 2023-08-30 | 23.30 | $12.70 | 109200 |
| 2023-08-29 | 23.68 | $12.61 | 148814 |
| 2023-08-28 | 23.66 | $12.49 | 184800 |
| 2023-08-25 | 23.18 | $12.43 | 377903 |
| 2023-08-24 | 22.68 | $12.50 | 138069 |
| 2023-08-23 | 22.42 | $12.68 | 223000 |
| 2023-08-22 | 22.71 | $12.63 | 238325 |
| 2023-08-21 | 23.02 | $12.77 | 201600 |
| 2023-08-18 | 23.53 | $12.72 | 211200 |
| 2023-08-17 | 24.23 | $12.76 | 168600 |
| 2023-08-16 | 25.16 | $12.94 | 268009 |
| 2023-08-15 | 25.99 | $13.01 | 114742 |
| 2023-08-14 | 26.54 | $13.10 | 124700 |
| 2023-08-11 | 26.77 | $13.10 | 117500 |
| 2023-08-10 | 26.96 | $13.10 | 127800 |
| 2023-08-09 | 27.16 | $13.05 | 206700 |
| 2023-08-08 | 27.43 | $13.07 | 121500 |
| 2023-08-07 | 27.92 | $13.09 | 228500 |
| 2023-08-04 | 28.44 | $12.98 | 267700 |
| 2023-08-03 | 28.99 | $13.04 | 199100 |
| 2023-08-02 | 29.69 | $13.11 | 198802 |
| 2023-08-01 | 29.77 | $13.25 | 173105 |
| 2023-07-31 | 29.27 | $13.25 | 334848 |
| 2023-07-28 | 28.67 | $13.27 | 221000 |
| 2023-07-27 | 28.68 | $13.09 | 211800 |
| 2023-07-26 | 28.69 | $13.15 | 147047 |
| 2023-07-25 | 28.98 | $13.16 | 162300 |
| 2023-07-24 | 28.96 | $13.17 | 166495 |
| 2023-07-21 | 28.94 | $13.08 | 179100 |
| 2023-07-20 | 28.92 | $13.25 | 166400 |
| 2023-07-19 | 28.00 | $13.35 | 255530 |
| 2023-07-18 | 26.52 | $13.33 | 207134 |
| 2023-07-17 | 25.02 | $13.30 | 229811 |
| 2023-07-14 | 23.49 | $13.24 | 380600 |
| 2023-07-13 | 21.89 | $13.26 | 198900 |
| 2023-07-12 | 20.41 | $13.19 | 270200 |
| 2023-07-11 | 18.92 | $13.05 | 167700 |
| 2023-07-10 | 17.71 | $13.00 | 192400 |
| 2023-07-07 | 16.59 | $12.88 | 251900 |
| 2023-07-06 | 15.50 | $12.81 | 204527 |
| 2023-07-05 | 14.66 | $12.89 | 274600 |
| 2023-07-03 | 13.78 | $12.74 | 234904 |
| 2023-06-30 | 13.39 | $12.78 | 639038 |
| 2023-06-29 | 12.99 | $12.51 | 299802 |
| 2023-06-28 | 13.47 | $12.51 | 315617 |
| 2023-06-27 | 13.87 | $12.49 | 188629 |
| 2023-06-26 | 14.39 | $12.35 | 285745 |
| 2023-06-23 | 15.13 | $12.47 | 297700 |
| 2023-06-22 | 15.54 | $12.62 | 224502 |
| 2023-06-21 | 15.47 | $12.55 | 223200 |
| 2023-06-20 | 15.53 | $12.67 | 335600 |
| 2023-06-16 | 14.98 | $12.65 | 233947 |
| 2023-06-15 | 14.33 | $12.72 | 228700 |
| 2023-06-14 | 13.65 | $12.56 | 265000 |
| 2023-06-13 | 13.15 | $12.61 | 248800 |
| 2023-06-12 | 12.81 | $12.53 | 448148 |
| 2023-06-09 | 12.72 | $12.52 | 204480 |
| 2023-06-08 | 12.75 | $12.42 | 455600 |
| 2023-06-07 | 12.87 | $12.47 | 339700 |
| 2023-06-06 | 13.07 | $12.43 | 338407 |
| 2023-06-05 | 13.48 | $12.38 | 438111 |
| 2023-06-02 | 13.95 | $12.30 | 344679 |
| 2023-06-01 | 14.51 | $12.26 | 543227 |
| 2023-05-31 | 14.87 | $12.22 | 281700 |
| 2023-05-30 | 15.03 | $12.21 | 237700 |
| 2023-05-26 | 15.26 | $12.22 | 291329 |
| 2023-05-25 | 15.42 | $12.23 | 185612 |
| 2023-05-24 | 15.46 | $12.08 | 233100 |
| 2023-05-23 | 15.19 | $12.16 | 265000 |
| 2023-05-22 | 15.26 | $12.26 | 274300 |
| 2023-05-19 | 15.64 | $12.28 | 299800 |
| 2023-05-18 | 16.10 | $12.39 | 255716 |
| 2023-05-17 | 16.73 | $12.35 | 280512 |
| 2023-05-16 | 17.13 | $12.23 | 221500 |
| 2023-05-15 | 17.34 | $12.27 | 294106 |
| 2023-05-12 | 17.52 | $12.23 | 361900 |
| 2023-05-11 | 17.47 | $12.10 | 403900 |
| 2023-05-10 | 17.14 | $12.14 | 298000 |
| 2023-05-09 | 17.00 | $12.18 | 188300 |
| 2023-05-08 | 16.93 | $12.25 | 178629 |
| 2023-05-05 | 17.02 | $12.24 | 282445 |
| 2023-05-04 | 17.11 | $12.07 | 266512 |
| 2023-05-03 | 16.39 | $12.06 | 268241 |
| 2023-05-02 | 15.68 | $12.17 | 302800 |
| 2023-05-01 | 15.04 | $12.34 | 268300 |
| 2023-04-28 | 14.92 | $12.35 | 241313 |
| 2023-04-27 | 14.63 | $12.28 | 234800 |
| 2023-04-26 | 13.96 | $12.10 | 343712 |
| 2023-04-25 | 12.96 | $12.11 | 1.7M |
| 2023-04-24 | 11.90 | $12.46 | 251300 |
| 2023-04-21 | 11.77 | $12.48 | 368934 |
| 2023-04-20 | 11.71 | $12.63 | 202302 |
| 2023-04-19 | 12.27 | $12.71 | 363400 |
| 2023-04-18 | 12.69 | $12.80 | 443034 |
| 2023-04-17 | 12.92 | $12.79 | 129200 |
| 2023-04-14 | 13.34 | $12.78 | 144521 |
| 2023-04-13 | 13.78 | $12.79 | 156024 |
| 2023-04-12 | 14.28 | $12.64 | 261700 |
| 2023-04-11 | 14.98 | $12.55 | 168400 |
| 2023-04-10 | 15.23 | $12.51 | 225900 |
| 2023-04-06 | 15.38 | $12.44 | 205600 |
| 2023-04-05 | 15.24 | $12.41 | 195307 |
| 2023-04-04 | 14.98 | $12.47 | 214400 |
| 2023-04-03 | 14.81 | $12.54 | 279942 |
| 2023-03-31 | 14.83 | $12.63 | 410000 |
| 2023-03-30 | 15.04 | $12.60 | 147071 |
| 2023-03-29 | 15.27 | $12.57 | 164000 |
| 2023-03-28 | 15.19 | $12.49 | 115600 |
| 2023-03-27 | 14.82 | $12.58 | 165300 |
| 2023-03-24 | 14.67 | $12.58 | 139300 |
| 2023-03-23 | 14.47 | $12.59 | 126200 |
| 2023-03-22 | 14.34 | $12.55 | 163200 |
| 2023-03-21 | 14.32 | $12.73 | 144149 |
| 2023-03-20 | 14.60 | $12.69 | 141009 |
| 2023-03-17 | 14.87 | $12.65 | 136300 |
| 2023-03-16 | 15.17 | $12.72 | 158500 |
| 2023-03-15 | 15.46 | $12.52 | 154051 |
| 2023-03-14 | 15.24 | $12.62 | 182400 |
| 2023-03-13 | 15.25 | $12.47 | 194003 |
| 2023-03-10 | 14.79 | $12.53 | 267900 |
| 2023-03-09 | 14.46 | $12.71 | 280318 |
| 2023-03-08 | 14.71 | $13.01 | 138400 |
| 2023-03-07 | 15.24 | $12.96 | 130403 |
| 2023-03-06 | 15.80 | $13.14 | 167424 |
| 2023-03-03 | 15.80 | $13.16 | 137700 |
| 2023-03-02 | 16.00 | $13.10 | 149200 |
| 2023-03-01 | 16.46 | $12.99 | 264700 |
| 2023-02-28 | 16.82 | $12.98 | 166327 |
| 2023-02-27 | 17.57 | $12.92 | 165200 |
| 2023-02-24 | 18.45 | $12.80 | 246840 |
| 2023-02-23 | 19.13 | $12.97 | 177600 |
| 2023-02-22 | 20.11 | $12.92 | 171885 |
| 2023-02-21 | 20.98 | $12.97 | 199725 |
| 2023-02-17 | 21.64 | $13.28 | 127631 |
| 2023-02-16 | 21.48 | $13.27 | 195130 |
| 2023-02-15 | 21.11 | $13.40 | 268100 |
| 2023-02-14 | 20.43 | $13.37 | 233740 |
| 2023-02-13 | 19.89 | $13.33 | 224200 |
| 2023-02-10 | 19.35 | $13.14 | 169749 |
| 2023-02-09 | 19.18 | $13.14 | 192930 |
| 2023-02-08 | 18.99 | $13.17 | 120700 |
| 2023-02-07 | 18.57 | $13.25 | 212400 |
| 2023-02-06 | 18.13 | $13.15 | 245400 |
| 2023-02-03 | 17.75 | $13.12 | 271704 |
| 2023-02-02 | 17.35 | $13.40 | 365300 |
| 2023-02-01 | 16.46 | $13.31 | 338742 |
| 2023-01-31 | 15.58 | $13.06 | 276188 |
| 2023-01-30 | 15.22 | $12.88 | 227721 |
| 2023-01-27 | 15.18 | $12.93 | 251250 |
| 2023-01-26 | 14.94 | $12.84 | 168131 |
| 2023-01-25 | 14.68 | $12.72 | 219800 |
| 2023-01-24 | 14.93 | $12.80 | 243734 |
| 2023-01-23 | 14.97 | $12.81 | 465532 |
| 2023-01-20 | 15.21 | $12.67 | 221355 |
| 2023-01-19 | 15.80 | $12.53 | 268000 |
| 2023-01-18 | 16.50 | $12.54 | 270827 |
| 2023-01-17 | 17.30 | $12.57 | 349365 |
| 2023-01-13 | 18.13 | $12.59 | 205329 |
| 2023-01-12 | 18.87 | $12.56 | 465900 |
| 2023-01-11 | 19.68 | $12.55 | 274700 |
| 2023-01-10 | 20.37 | $12.40 | 190500 |
| 2023-01-09 | 20.62 | $12.29 | 261932 |
| 2023-01-06 | 20.88 | $12.15 | 546111 |
| 2023-01-05 | 20.45 | $12.09 | 262600 |
| 2023-01-04 | 19.99 | $12.25 | 182839 |
| 2023-01-03 | 19.73 | $12.16 | 302217 |
| 2022-12-30 | 19.40 | $12.28 | 572662 |
| 2022-12-29 | 19.00 | $12.03 | 619313 |
| 2022-12-28 | 17.99 | $11.88 | 342125 |
| 2022-12-27 | 16.92 | $12.00 | 618100 |
| 2022-12-23 | 16.00 | $12.32 | 291413 |
| 2022-12-22 | 15.46 | $12.37 | 303813 |
| 2022-12-21 | 14.86 | $12.50 | 280230 |
| 2022-12-20 | 14.61 | $12.40 | 312100 |
| 2022-12-19 | 14.06 | $12.46 | 334200 |
| 2022-12-16 | 13.59 | $12.50 | 314200 |
| 2022-12-15 | 13.16 | $12.66 | 250343 |
| 2022-12-14 | 12.93 | $12.80 | 302800 |
| 2022-12-13 | 12.74 | $12.71 | 350223 |
| 2022-12-12 | 12.67 | $12.70 | 185945 |
| 2022-12-09 | 11.83 | $12.57 | 465711 |
| 2022-12-08 | 10.97 | $12.86 | 246800 |
| 2022-12-07 | 10.53 | $12.92 | 256800 |
| 2022-12-06 | 10.04 | $12.86 | 312037 |
| 2022-12-05 | 9.62 | $12.98 | 297810 |
| 2022-12-02 | 9.34 | $13.19 | 183919 |
| 2022-12-01 | 9.34 | $13.29 | 257734 |
| 2022-11-30 | 9.55 | $13.41 | 357314 |
| 2022-11-29 | 9.77 | $13.13 | 220913 |
| 2022-11-28 | 9.41 | $13.03 | 240500 |
| 2022-11-25 | 9.12 | $13.14 | 135500 |
| 2022-11-23 | 8.90 | $13.24 | 345217 |
| 2022-11-22 | 8.84 | $13.45 | 173800 |
| 2022-11-21 | 9.08 | $13.46 | 190344 |
| 2022-11-18 | 9.41 | $13.52 | 203700 |
| 2022-11-17 | 9.89 | $13.56 | 169700 |
| 2022-11-16 | 10.28 | $13.54 | 187014 |
| 2022-11-15 | 10.75 | $13.56 | 146800 |
| 2022-11-14 | 11.25 | $13.43 | 227924 |
| 2022-11-11 | 11.78 | $13.64 | 253431 |
| 2022-11-10 | 12.25 | $13.66 | 212949 |
| 2022-11-09 | 12.83 | $13.08 | 111664 |
| 2022-11-08 | 12.99 | $13.30 | 287600 |
| 2022-11-07 | 13.28 | $13.27 | 375705 |
| 2022-11-04 | 13.33 | $13.32 | 724800 |
| 2022-11-03 | 13.47 | $13.78 | 278336 |
| 2022-11-02 | 14.01 | $13.90 | 345400 |
| 2022-11-01 | 14.28 | $14.40 | 240500 |
| 2022-10-31 | 13.78 | $14.26 | 194600 |
| 2022-10-28 | 13.60 | $14.21 | 181400 |
| 2022-10-27 | 13.60 | $13.90 | 164712 |
| 2022-10-26 | 14.01 | $13.74 | 255700 |
| 2022-10-25 | 14.48 | $13.89 | 167304 |
| 2022-10-24 | 15.01 | $13.55 | 298000 |
| 2022-10-21 | 15.62 | $13.55 | 190603 |
| 2022-10-20 | 16.10 | $13.45 | 173937 |
| 2022-10-19 | 16.72 | $13.40 | 242600 |
| 2022-10-18 | 17.36 | $13.74 | 173100 |
| 2022-10-17 | 18.27 | $13.42 | 187040 |
| 2022-10-14 | 18.75 | $13.06 | 251306 |
| 2022-10-13 | 19.26 | $13.56 | 332800 |
| 2022-10-12 | 19.79 | $13.35 | 301800 |
| 2022-10-11 | 19.90 | $13.19 | 240900 |
| 2022-10-10 | 19.78 | $13.07 | 236700 |
| 2022-10-07 | 19.23 | $13.02 | 300345 |
| 2022-10-06 | 18.75 | $13.54 | 279817 |
| 2022-10-05 | 18.87 | $13.85 | 181632 |
| 2022-10-04 | 18.99 | $14.03 | 229200 |
| 2022-10-03 | 19.28 | $13.52 | 326200 |
| 2022-09-30 | 18.82 | $13.15 | 387717 |
| 2022-09-29 | 17.80 | $12.98 | 467007 |
| 2022-09-28 | 16.48 | $13.27 | 695925 |
| 2022-09-27 | 15.30 | $13.17 | 703300 |
| 2022-09-26 | 14.07 | $13.56 | 408000 |
| 2022-09-23 | 13.20 | $13.85 | 502500 |
| 2022-09-22 | 12.46 | $14.14 | 343900 |
| 2022-09-21 | 12.18 | $14.48 | 285100 |
| 2022-09-20 | 12.52 | $14.68 | 171600 |
| 2022-09-19 | 12.40 | $14.75 | 219700 |
| 2022-09-16 | 12.33 | $14.63 | 410032 |
| 2022-09-15 | 12.15 | $14.85 | 215639 |
| 2022-09-14 | 12.58 | $15.10 | 222449 |
| 2022-09-13 | 13.18 | $14.93 | 338604 |
| 2022-09-12 | 13.82 | $15.32 | 274033 |
| 2022-09-09 | 13.96 | $15.12 | 177700 |
| 2022-09-08 | 14.49 | $15.00 | 216025 |
| 2022-09-07 | 15.22 | $14.91 | 227800 |
| 2022-09-06 | 15.81 | $14.62 | 234600 |
| 2022-09-02 | 15.78 | $14.54 | 158155 |
| 2022-09-01 | 15.87 | $14.60 | 416442 |
| 2022-08-31 | 15.72 | $14.78 | 354720 |
| 2022-08-30 | 16.04 | $14.75 | 271900 |
| 2022-08-29 | 16.38 | $14.97 | 354000 |
| 2022-08-26 | 16.90 | $14.91 | 212700 |
| 2022-08-25 | 17.70 | $15.19 | 174800 |
| 2022-08-24 | 18.14 | $15.14 | 150302 |
| 2022-08-23 | 18.92 | $15.00 | 244544 |
| 2022-08-22 | 19.87 | $15.10 | 219104 |
| 2022-08-19 | 20.77 | $15.17 | 242700 |
| 2022-08-18 | 21.42 | $15.35 | 170649 |
| 2022-08-17 | 21.62 | $15.37 | 235538 |
| 2022-08-16 | 21.85 | $15.47 | 311000 |
| 2022-08-15 | 21.69 | $15.56 | 343600 |
| 2022-08-12 | 21.47 | $15.70 | 258419 |
| 2022-08-11 | 20.87 | $15.57 | 213840 |
| 2022-08-10 | 20.39 | $15.64 | 237609 |
| 2022-08-09 | 19.94 | $15.27 | 177248 |
| 2022-08-08 | 19.98 | $15.24 | 188800 |
| 2022-08-05 | 19.90 | $15.27 | 402712 |
| 2022-08-04 | 19.77 | $15.41 | 303100 |
| 2022-08-03 | 19.30 | $15.54 | 351800 |
| 2022-08-02 | 18.80 | $15.21 | 264405 |
| 2022-08-01 | 18.65 | $15.05 | 209700 |
| 2022-07-29 | 18.79 | $15.08 | 319541 |
| 2022-07-28 | 18.59 | $15.03 | 248000 |
| 2022-07-27 | 18.58 | $15.05 | 245700 |
| 2022-07-26 | 18.57 | $14.71 | 432000 |
| 2022-07-25 | 19.13 | $14.67 | 145237 |
| 2022-07-22 | 19.43 | $14.64 | 266319 |
| 2022-07-21 | 19.74 | $14.80 | 456110 |
| 2022-07-20 | 19.76 | $15.01 | 257111 |
| 2022-07-19 | 19.41 | $14.96 | 219680 |
| 2022-07-18 | 19.14 | $14.61 | 343600 |
| 2022-07-15 | 19.13 | $14.61 | 245500 |
| 2022-07-14 | 19.43 | $14.33 | 216800 |
| 2022-07-13 | 20.16 | $14.45 | 256700 |
| 2022-07-12 | 20.94 | $14.30 | 379437 |
| 2022-07-11 | 21.99 | $14.05 | 192400 |
| 2022-07-08 | 22.73 | $14.05 | 159741 |
| 2022-07-07 | 23.60 | $14.14 | 220400 |
| 2022-07-06 | 24.49 | $13.94 | 233859 |
| 2022-07-05 | 25.09 | $13.77 | 228800 |
| 2022-07-01 | 25.29 | $13.69 | 238405 |
| 2022-06-30 | 25.35 | $13.51 | 311500 |
| 2022-06-29 | 25.38 | $13.59 | 232938 |
| 2022-06-28 | 25.68 | $13.62 | 190800 |
| 2022-06-27 | 26.01 | $13.76 | 258600 |
| 2022-06-24 | 26.55 | $13.76 | 223900 |
| 2022-06-23 | 27.05 | $13.48 | 270916 |
| 2022-06-22 | 26.88 | $13.20 | 309700 |
| 2022-06-21 | 26.52 | $13.40 | 246300 |
| 2022-06-17 | 26.32 | $13.13 | 214330 |
| 2022-06-16 | 25.65 | $13.05 | 351626 |
| 2022-06-15 | 24.97 | $13.59 | 317100 |
| 2022-06-14 | 24.56 | $13.32 | 334500 |
| 2022-06-13 | 23.64 | $13.45 | 367800 |
| 2022-06-10 | 22.85 | $14.00 | 269100 |
| 2022-06-09 | 22.69 | $14.28 | 205545 |
| 2022-06-08 | 22.96 | $14.48 | 137434 |
| 2022-06-07 | 23.57 | $14.51 | 137539 |
| 2022-06-06 | 24.10 | $14.44 | 306000 |
| 2022-06-03 | 24.73 | $14.19 | 293405 |
| 2022-06-02 | 25.26 | $14.50 | 202045 |
| 2022-06-01 | 25.83 | $14.21 | 384300 |
| 2022-05-31 | 26.39 | $14.33 | 236000 |
| 2022-05-27 | 27.11 | $14.34 | 178906 |
| 2022-05-26 | 27.74 | $13.98 | 167313 |
| 2022-05-25 | 27.77 | $13.64 | 332900 |
| 2022-05-24 | 27.01 | $13.61 | 315905 |
| 2022-05-23 | 26.21 | $13.80 | 392300 |
| 2022-05-20 | 25.59 | $13.67 | 407634 |
| 2022-05-19 | 24.93 | $13.67 | 298000 |
| 2022-05-18 | 24.42 | $13.78 | 329200 |
| 2022-05-17 | 24.10 | $14.17 | 293400 |
| 2022-05-16 | 24.07 | $13.92 | 361144 |
| 2022-05-13 | 23.63 | $13.90 | 425300 |
| 2022-05-12 | 23.01 | $13.56 | 602000 |
| 2022-05-11 | 22.04 | $13.77 | 473300 |
| 2022-05-10 | 21.43 | $14.02 | 550646 |
| 2022-05-09 | 21.05 | $14.02 | 534828 |
| 2022-05-06 | 20.73 | $14.53 | 324200 |
| 2022-05-05 | 20.88 | $14.63 | 298233 |
| 2022-05-04 | 21.34 | $15.09 | 211918 |
| 2022-05-03 | 21.88 | $14.67 | 245637 |
| 2022-05-02 | 21.59 | $14.52 | 371203 |
| 2022-04-29 | 20.79 | $14.54 | 330800 |
| 2022-04-28 | 20.36 | $14.85 | 320000 |
| 2022-04-27 | 19.95 | $14.51 | 388844 |
| 2022-04-26 | 18.96 | $14.44 | 303710 |
| 2022-04-25 | 17.94 | $14.85 | 275734 |
| 2022-04-22 | 17.00 | $14.82 | 362448 |
| 2022-04-21 | 16.36 | $15.02 | 291509 |
| 2022-04-20 | 16.03 | $15.26 | 282800 |
| 2022-04-19 | 16.19 | $15.33 | 251125 |
| 2022-04-18 | 16.22 | $15.11 | 233346 |
| 2022-04-14 | 15.76 | $15.09 | 240400 |
| 2022-04-13 | 15.39 | $15.23 | 306933 |
| 2022-04-12 | 15.05 | $15.10 | 329100 |
| 2022-04-11 | 14.69 | $15.10 | 255330 |
| 2022-04-08 | 14.10 | $15.35 | 217834 |
| 2022-04-07 | 13.83 | $15.39 | 239908 |
| 2022-04-06 | 13.55 | $15.29 | 317200 |
| 2022-04-05 | 13.28 | $15.51 | 421600 |
| 2022-04-04 | 13.43 | $15.77 | 310700 |
| 2022-04-01 | 13.97 | $15.75 | 220704 |
| 2022-03-31 | 14.54 | $15.62 | 491311 |
| 2022-03-30 | 15.15 | $15.78 | 259823 |
| 2022-03-29 | 15.81 | $15.86 | 243400 |
| 2022-03-28 | 16.60 | $15.78 | 179319 |
| 2022-03-25 | 17.23 | $15.72 | 198500 |
| 2022-03-24 | 17.90 | $15.78 | 461600 |
| 2022-03-23 | 18.69 | $15.75 | 191700 |
| 2022-03-22 | 19.53 | $15.98 | 381600 |
| 2022-03-21 | 20.39 | $15.87 | 196100 |
| 2022-03-18 | 21.40 | $15.90 | 365600 |
| 2022-03-17 | 22.45 | $15.80 | 419249 |
| 2022-03-16 | 23.33 | $15.40 | 386241 |
| 2022-03-15 | 23.75 | $15.16 | 362305 |
| 2022-03-14 | 23.59 | $14.94 | 282800 |
| 2022-03-11 | 23.43 | $15.14 | 248113 |
| 2022-03-10 | 23.51 | $15.26 | 207842 |
| 2022-03-09 | 23.34 | $15.29 | 252804 |
| 2022-03-08 | 23.28 | $14.97 | 371400 |
| 2022-03-07 | 23.02 | $15.00 | 314200 |
| 2022-03-04 | 22.90 | $15.44 | 224000 |
| 2022-03-03 | 23.17 | $15.53 | 293100 |
| 2022-03-02 | 23.64 | $15.69 | 299435 |
| 2022-03-01 | 24.04 | $15.42 | 420746 |
| 2022-02-28 | 23.97 | $15.42 | 346635 |
| 2022-02-25 | 23.88 | $15.36 | 528800 |
| 2022-02-24 | 23.68 | $15.11 | 702236 |
| 2022-02-23 | 22.91 | $14.79 | 409100 |
| 2022-02-22 | 22.61 | $14.96 | 357000 |
| 2022-02-18 | 22.42 | $15.21 | 292500 |
| 2022-02-17 | 22.58 | $15.33 | 286800 |
| 2022-02-16 | 22.98 | $15.91 | 302128 |
| 2022-02-15 | 23.57 | $15.60 | 260040 |
| 2022-02-14 | 23.59 | $15.33 | 459705 |
| 2022-02-11 | 23.61 | $15.49 | 434220 |
| 2022-02-10 | 23.86 | $15.90 | 323043 |
| 2022-02-09 | 24.69 | $16.14 | 522800 |
| 2022-02-08 | 25.57 | $15.69 | 397100 |
| 2022-02-07 | 25.59 | $15.58 | 283238 |
| 2022-02-04 | 25.58 | $15.55 | 475000 |
| 2022-02-03 | 25.56 | $15.56 | 373700 |
| 2022-02-02 | 25.72 | $15.92 | 571900 |
| 2022-02-01 | 26.12 | $15.68 | 400339 |
| 2022-01-31 | 26.04 | $15.54 | 420100 |
| 2022-01-28 | 25.55 | $15.20 | 428300 |
| 2022-01-27 | 24.20 | $14.85 | 409737 |
| 2022-01-26 | 22.84 | $14.90 | 561448 |
| 2022-01-25 | 21.41 | $14.77 | 982030 |
| 2022-01-24 | 19.24 | $14.95 | 1.9M |
| 2022-01-21 | 16.95 | $15.43 | 790712 |
| 2022-01-20 | 15.36 | $15.86 | 450224 |
| 2022-01-19 | 14.52 | $16.05 | 421048 |
| 2022-01-18 | 14.07 | $16.13 | 433446 |
| 2022-01-14 | 13.73 | $16.36 | 545538 |
| 2022-01-13 | 13.84 | $16.40 | 342012 |
| 2022-01-12 | 14.18 | $16.62 | 282600 |
| 2022-01-11 | 14.82 | $16.52 | 293900 |
| 2022-01-10 | 15.16 | $16.37 | 604829 |
| 2022-01-07 | 14.93 | $16.38 | 246800 |
| 2022-01-06 | 15.18 | $16.41 | 278327 |
| 2022-01-05 | 15.41 | $16.40 | 309000 |
| 2022-01-04 | 16.10 | $16.67 | 448811 |
| 2022-01-03 | 16.38 | $16.80 | 340734 |
| 2021-12-31 | 16.09 | $16.74 | 203243 |
| 2021-12-30 | 15.63 | $16.76 | 220408 |
| 2021-12-29 | 15.21 | $16.78 | 274700 |
| 2021-12-28 | 14.86 | $16.69 | 244949 |
| 2021-12-27 | 14.48 | $16.82 | 169631 |
| 2021-12-23 | 14.08 | $16.60 | 224800 |
| 2021-12-22 | 14.08 | $16.54 | 228315 |
| 2021-12-21 | 14.37 | $16.52 | 332559 |
| 2021-12-20 | 14.69 | $16.28 | 302000 |
| 2021-12-17 | 15.20 | $16.42 | 260100 |
| 2021-12-16 | 15.87 | $16.51 | 337710 |
| 2021-12-15 | 16.40 | $16.58 | 232624 |
| 2021-12-14 | 17.20 | $16.33 | 228735 |
| 2021-12-13 | 17.84 | $16.46 | 272900 |
| 2021-12-10 | 18.64 | $16.42 | 331500 |
| 2021-12-09 | 19.49 | $16.44 | 276634 |
| 2021-12-08 | 20.09 | $16.54 | 321334 |
| 2021-12-07 | 20.64 | $16.46 | 324100 |
| 2021-12-06 | 21.41 | $16.07 | 340143 |
| 2021-12-03 | 21.32 | $16.04 | 345439 |
| 2021-12-02 | 21.23 | $16.15 | 356800 |
| 2021-12-01 | 21.23 | $16.14 | 472500 |
| 2021-11-30 | 21.76 | $16.18 | 376200 |
| 2021-11-29 | 22.47 | $16.38 | 363000 |
| 2021-11-26 | 23.03 | $16.14 | 314332 |
| 2021-11-24 | 23.11 | $16.45 | 269300 |
| 2021-11-23 | 24.12 | $16.44 | 296537 |
| 2021-11-22 | 25.22 | $16.56 | 219800 |
| 2021-11-19 | 25.91 | $16.68 | 233200 |
| 2021-11-18 | 26.04 | $16.77 | 236010 |
| 2021-11-17 | 26.17 | $16.71 | 166700 |
| 2021-11-16 | 26.55 | $16.71 | 320241 |
| 2021-11-15 | 26.95 | $16.65 | 217700 |
| 2021-11-12 | 27.65 | $16.67 | 202100 |
| 2021-11-11 | 28.38 | $16.61 | 243321 |
| 2021-11-10 | 29.32 | $16.53 | 235215 |
| 2021-11-09 | 30.30 | $16.64 | 274232 |
| 2021-11-08 | 30.94 | $16.66 | 223503 |
| 2021-11-05 | 31.30 | $16.67 | 388500 |
| 2021-11-04 | 31.68 | $16.69 | 260247 |
| 2021-11-03 | 32.08 | $16.67 | 197412 |
| 2021-11-02 | 32.61 | $16.67 | 208029 |
| 2021-11-01 | 33.24 | $16.58 | 189213 |
| 2021-10-29 | 33.98 | $16.56 | 221940 |
| 2021-10-28 | 34.92 | $16.59 | 248400 |
| 2021-10-27 | 35.81 | $16.47 | 270622 |
| 2021-10-26 | 36.76 | $16.55 | 280100 |
| 2021-10-25 | 37.64 | $16.52 | 224717 |
| 2021-10-22 | 38.70 | $16.51 | 343002 |
| 2021-10-21 | 39.81 | $16.59 | 293800 |
| 2021-10-20 | 40.59 | $16.79 | 248600 |
| 2021-10-19 | 40.47 | $16.77 | 288200 |
| 2021-10-18 | 40.39 | $16.69 | 287660 |
| 2021-10-15 | 40.48 | $16.61 | 379400 |
| 2021-10-14 | 40.57 | $16.54 | 411500 |
| 2021-10-13 | 40.90 | $16.34 | 296500 |
| 2021-10-12 | 41.69 | $16.23 | 176000 |
| 2021-10-11 | 42.75 | $16.26 | 189000 |
| 2021-10-08 | 43.66 | $16.30 | 178400 |
| 2021-10-07 | 44.63 | $16.27 | 258525 |
| 2021-10-06 | 45.64 | $16.14 | 215043 |
| 2021-10-05 | 47.24 | $16.08 | 260436 |
| 2021-10-04 | 49.01 | $15.94 | 297514 |
| 2021-10-01 | 50.87 | $16.08 | 356447 |
| 2021-09-30 | 52.88 | $15.99 | 570138 |
| 2021-09-29 | 54.84 | $16.03 | 255323 |
| 2021-09-28 | 56.59 | $16.13 | 393400 |
| 2021-09-27 | 58.40 | $16.24 | 127100 |
| 2021-09-24 | 59.72 | $16.29 | 239006 |
| 2021-09-23 | 60.98 | $16.32 | 220039 |
| 2021-09-22 | 62.30 | $16.24 | 302500 |
| 2021-09-21 | 63.91 | $16.25 | 273800 |
| 2021-09-20 | 65.48 | $16.17 | 546100 |
| 2021-09-17 | 67.14 | $16.42 | 176241 |
| 2021-09-16 | 67.49 | $16.47 | 203534 |
| 2021-09-15 | 67.78 | $16.47 | 228400 |
| 2021-09-14 | 68.11 | $16.43 | 339300 |
| 2021-09-13 | 68.26 | $16.47 | 265920 |
| 2021-09-10 | 68.43 | $16.47 | 247300 |
| 2021-09-09 | 68.53 | $16.51 | 207100 |
| 2021-09-08 | 68.47 | $16.54 | 241424 |
| 2021-09-07 | 68.40 | $16.52 | 291844 |
| 2021-09-03 | 68.30 | $16.61 | 197121 |
| 2021-09-02 | 68.20 | $16.54 | 189324 |
| 2021-09-01 | 68.07 | $16.55 | 275403 |
| 2021-08-31 | 67.93 | $16.54 | 271409 |
| 2021-08-30 | 67.80 | $16.55 | 228544 |
| 2021-08-27 | 67.66 | $16.52 | 279700 |
| 2021-08-26 | 67.55 | $16.43 | 432112 |
| 2021-08-25 | 67.44 | $16.58 | 382353 |
| 2021-08-24 | 67.00 | $16.63 | 206109 |
| 2021-08-23 | 66.43 | $16.65 | 239600 |
| 2021-08-20 | 65.84 | $16.60 | 193541 |
| 2021-08-19 | 65.16 | $16.49 | 346400 |
| 2021-08-18 | 64.44 | $16.62 | 282226 |
| 2021-08-17 | 63.48 | $16.66 | 303818 |
| 2021-08-16 | 62.48 | $16.71 | 336900 |
| 2021-08-13 | 61.43 | $16.68 | 170800 |
| 2021-08-12 | 60.21 | $16.69 | 167200 |
| 2021-08-11 | 58.94 | $16.67 | 174700 |
| 2021-08-10 | 57.60 | $16.62 | 231200 |
| 2021-08-09 | 56.19 | $16.64 | 237232 |
| 2021-08-06 | 54.65 | $16.65 | 153500 |
| 2021-08-05 | 53.02 | $16.68 | 203409 |
| 2021-08-04 | 51.30 | $16.53 | 143743 |
| 2021-08-03 | 49.51 | $16.55 | 139917 |
| 2021-08-02 | 47.62 | $16.44 | 270600 |
| 2021-07-30 | 45.63 | $16.47 | 208200 |
| 2021-07-29 | 43.54 | $16.52 | 194500 |
| 2021-07-28 | 41.34 | $16.35 | 136300 |
| 2021-07-27 | 39.04 | $16.34 | 212800 |
| 2021-07-26 | 36.61 | $16.40 | 341218 |
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