Is PGIM High Yield Bond Fund, Inc. (ISD) a Buy, Sell, or Hold?
Enter your email address below for free access to our PGIM High Yield Bond Fund, Inc. (ISD) research center and poll results.
NYSE : ISD
PGIM High Yield Bond Fund, Inc.
$12.65 USD
-$0.09 (-0.71%)
- Volume
- 128.57K
- Average Volume
- 100.23K
- Market Capitalization
- $421.8M
- P/E Ratio
- 10.81
- Dividend Yield
- 9.96%
- Price Target
- Year High
- $14.79
- Year Low
- $12.53
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.08
- Current Ratio
- $0.63
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.83
2026-07-17
Close Price
$12.65
Vol: 132700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.34
Average
13.55
Maximum
16.45
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.83 | $12.65 | 132700 |
| 2026-07-16 | 12.84 | $12.74 | 90700 |
| 2026-07-15 | 12.84 | $12.78 | 104400 |
| 2026-07-14 | 12.84 | $12.73 | 92328 |
| 2026-07-13 | 12.85 | $12.76 | 117129 |
| 2026-07-10 | 12.85 | $12.87 | 139900 |
| 2026-07-09 | 12.85 | $12.86 | 99700 |
| 2026-07-08 | 12.84 | $12.83 | 95109 |
| 2026-07-07 | 12.84 | $12.98 | 77717 |
| 2026-07-06 | 12.84 | $12.99 | 103300 |
| 2026-07-02 | 12.83 | $12.98 | 102200 |
| 2026-07-01 | 12.83 | $12.97 | 102220 |
| 2026-06-30 | 12.83 | $13.06 | 204742 |
| 2026-06-29 | 12.83 | $12.95 | 176126 |
| 2026-06-26 | 12.84 | $12.81 | 97337 |
| 2026-06-25 | 12.85 | $12.80 | 122630 |
| 2026-06-24 | 12.86 | $12.68 | 170200 |
| 2026-06-23 | 12.87 | $12.75 | 78700 |
| 2026-06-22 | 12.88 | $12.76 | 82400 |
| 2026-06-18 | 12.89 | $12.74 | 120500 |
| 2026-06-17 | 12.90 | $12.72 | 128400 |
| 2026-06-16 | 12.91 | $12.83 | 43600 |
| 2026-06-15 | 12.91 | $12.81 | 142317 |
| 2026-06-12 | 12.91 | $12.78 | 88339 |
| 2026-06-11 | 12.93 | $12.76 | 200500 |
| 2026-06-10 | 12.96 | $12.85 | 84500 |
| 2026-06-09 | 12.98 | $12.84 | 116427 |
| 2026-06-08 | 13.01 | $12.83 | 120883 |
| 2026-06-05 | 13.04 | $12.84 | 131300 |
| 2026-06-04 | 13.07 | $12.89 | 113327 |
| 2026-06-03 | 13.10 | $12.89 | 119600 |
| 2026-06-02 | 13.13 | $12.99 | 96967 |
| 2026-06-01 | 13.16 | $13.04 | 144500 |
| 2026-05-29 | 13.18 | $13.09 | 92200 |
| 2026-05-28 | 13.20 | $13.06 | 122740 |
| 2026-05-27 | 13.21 | $12.99 | 84000 |
| 2026-05-26 | 13.23 | $12.99 | 105414 |
| 2026-05-22 | 13.25 | $12.94 | 98100 |
| 2026-05-21 | 13.28 | $12.95 | 75247 |
| 2026-05-20 | 13.30 | $12.93 | 107700 |
| 2026-05-19 | 13.32 | $12.80 | 67200 |
| 2026-05-18 | 13.35 | $12.86 | 80300 |
| 2026-05-15 | 13.38 | $12.95 | 107331 |
| 2026-05-14 | 13.40 | $13.19 | 52803 |
| 2026-05-13 | 13.41 | $13.21 | 92227 |
| 2026-05-12 | 13.42 | $13.30 | 133700 |
| 2026-05-11 | 13.42 | $13.44 | 68000 |
| 2026-05-08 | 13.41 | $13.48 | 75300 |
| 2026-05-07 | 13.39 | $13.46 | 40868 |
| 2026-05-06 | 13.38 | $13.50 | 42600 |
| 2026-05-05 | 13.37 | $13.46 | 63606 |
| 2026-05-04 | 13.35 | $13.47 | 43031 |
| 2026-05-01 | 13.33 | $13.53 | 83600 |
| 2026-04-30 | 13.31 | $13.47 | 99600 |
| 2026-04-29 | 13.30 | $13.31 | 110103 |
| 2026-04-28 | 13.29 | $13.37 | 122319 |
| 2026-04-27 | 13.25 | $13.46 | 102618 |
| 2026-04-24 | 13.21 | $13.38 | 46409 |
| 2026-04-23 | 13.18 | $13.34 | 44215 |
| 2026-04-22 | 13.17 | $13.39 | 63600 |
| 2026-04-21 | 13.16 | $13.38 | 81900 |
| 2026-04-20 | 13.14 | $13.47 | 87029 |
| 2026-04-17 | 13.11 | $13.41 | 111602 |
| 2026-04-16 | 13.10 | $13.33 | 92300 |
| 2026-04-15 | 13.10 | $13.37 | 72000 |
| 2026-04-14 | 13.11 | $13.35 | 125300 |
| 2026-04-13 | 13.10 | $13.22 | 94700 |
| 2026-04-10 | 13.10 | $13.17 | 70126 |
| 2026-04-09 | 13.13 | $13.23 | 109702 |
| 2026-04-08 | 13.17 | $13.23 | 111840 |
| 2026-04-07 | 13.20 | $13.16 | 96700 |
| 2026-04-06 | 13.25 | $13.05 | 106800 |
| 2026-04-02 | 13.30 | $13.11 | 72423 |
| 2026-04-01 | 13.35 | $13.21 | 102400 |
| 2026-03-31 | 13.41 | $13.16 | 149825 |
| 2026-03-30 | 13.47 | $12.61 | 121900 |
| 2026-03-27 | 13.56 | $12.60 | 163000 |
| 2026-03-26 | 13.66 | $12.82 | 125000 |
| 2026-03-25 | 13.75 | $13.18 | 82800 |
| 2026-03-24 | 13.83 | $13.07 | 61403 |
| 2026-03-23 | 13.90 | $13.05 | 74326 |
| 2026-03-20 | 13.98 | $12.86 | 113500 |
| 2026-03-19 | 14.06 | $13.27 | 61009 |
| 2026-03-18 | 14.13 | $13.36 | 64127 |
| 2026-03-17 | 14.19 | $13.39 | 41302 |
| 2026-03-16 | 14.25 | $13.28 | 94500 |
| 2026-03-13 | 14.32 | $13.23 | 401531 |
| 2026-03-12 | 14.39 | $13.74 | 97200 |
| 2026-03-11 | 14.45 | $13.93 | 63742 |
| 2026-03-10 | 14.48 | $14.00 | 90200 |
| 2026-03-09 | 14.52 | $13.98 | 137126 |
| 2026-03-06 | 14.55 | $14.06 | 136805 |
| 2026-03-05 | 14.57 | $14.29 | 89112 |
| 2026-03-04 | 14.59 | $14.34 | 63600 |
| 2026-03-03 | 14.61 | $14.27 | 172200 |
| 2026-03-02 | 14.62 | $14.51 | 81017 |
| 2026-02-27 | 14.63 | $14.62 | 110400 |
| 2026-02-26 | 14.63 | $14.66 | 79944 |
| 2026-02-25 | 14.63 | $14.62 | 38500 |
| 2026-02-24 | 14.63 | $14.60 | 43900 |
| 2026-02-23 | 14.63 | $14.50 | 50839 |
| 2026-02-20 | 14.64 | $14.60 | 46500 |
| 2026-02-19 | 14.64 | $14.57 | 78400 |
| 2026-02-18 | 14.64 | $14.60 | 68300 |
| 2026-02-17 | 14.64 | $14.68 | 119805 |
| 2026-02-13 | 14.63 | $14.67 | 64500 |
| 2026-02-12 | 14.62 | $14.65 | 69931 |
| 2026-02-11 | 14.61 | $14.77 | 100206 |
| 2026-02-10 | 14.60 | $14.70 | 97008 |
| 2026-02-09 | 14.59 | $14.63 | 90700 |
| 2026-02-06 | 14.59 | $14.67 | 129240 |
| 2026-02-05 | 14.58 | $14.53 | 87000 |
| 2026-02-04 | 14.58 | $14.62 | 112743 |
| 2026-02-03 | 14.57 | $14.63 | 98300 |
| 2026-02-02 | 14.56 | $14.62 | 82300 |
| 2026-01-30 | 14.56 | $14.60 | 31622 |
| 2026-01-29 | 14.55 | $14.63 | 54800 |
| 2026-01-28 | 14.55 | $14.69 | 48700 |
| 2026-01-27 | 14.53 | $14.63 | 59522 |
| 2026-01-26 | 14.52 | $14.62 | 57600 |
| 2026-01-23 | 14.52 | $14.69 | 81327 |
| 2026-01-22 | 14.51 | $14.65 | 66204 |
| 2026-01-21 | 14.50 | $14.60 | 90418 |
| 2026-01-20 | 14.50 | $14.45 | 132837 |
| 2026-01-16 | 14.49 | $14.45 | 66831 |
| 2026-01-15 | 14.49 | $14.49 | 58320 |
| 2026-01-14 | 14.49 | $14.54 | 66716 |
| 2026-01-13 | 14.49 | $14.56 | 68417 |
| 2026-01-12 | 14.48 | $14.51 | 67900 |
| 2026-01-09 | 14.48 | $14.55 | 89912 |
| 2026-01-08 | 14.48 | $14.53 | 101100 |
| 2026-01-07 | 14.48 | $14.52 | 79500 |
| 2026-01-06 | 14.48 | $14.44 | 88300 |
| 2026-01-05 | 14.49 | $14.50 | 66000 |
| 2026-01-02 | 14.49 | $14.48 | 40300 |
| 2025-12-31 | 14.50 | $14.47 | 126100 |
| 2025-12-30 | 14.51 | $14.56 | 70836 |
| 2025-12-29 | 14.51 | $14.41 | 79800 |
| 2025-12-26 | 14.53 | $14.46 | 33705 |
| 2025-12-24 | 14.54 | $14.51 | 45224 |
| 2025-12-23 | 14.54 | $14.56 | 141549 |
| 2025-12-22 | 14.53 | $14.47 | 96867 |
| 2025-12-19 | 14.53 | $14.46 | 83700 |
| 2025-12-18 | 14.52 | $14.39 | 66710 |
| 2025-12-17 | 14.52 | $14.42 | 87600 |
| 2025-12-16 | 14.52 | $14.47 | 85800 |
| 2025-12-15 | 14.52 | $14.48 | 73441 |
| 2025-12-12 | 14.51 | $14.42 | 79149 |
| 2025-12-11 | 14.51 | $14.43 | 96316 |
| 2025-12-10 | 14.51 | $14.54 | 78300 |
| 2025-12-09 | 14.52 | $14.54 | 98214 |
| 2025-12-08 | 14.51 | $14.56 | 59219 |
| 2025-12-05 | 14.51 | $14.59 | 88637 |
| 2025-12-04 | 14.50 | $14.66 | 98037 |
| 2025-12-03 | 14.50 | $14.64 | 63227 |
| 2025-12-02 | 14.49 | $14.58 | 121840 |
| 2025-12-01 | 14.48 | $14.65 | 112600 |
| 2025-11-28 | 14.48 | $14.73 | 71840 |
| 2025-11-26 | 14.46 | $14.61 | 94820 |
| 2025-11-25 | 14.46 | $14.57 | 66100 |
| 2025-11-24 | 14.46 | $14.46 | 76400 |
| 2025-11-21 | 14.47 | $14.37 | 70523 |
| 2025-11-20 | 14.48 | $14.24 | 150816 |
| 2025-11-19 | 14.49 | $14.39 | 62531 |
| 2025-11-18 | 14.49 | $14.42 | 98615 |
| 2025-11-17 | 14.49 | $14.42 | 182037 |
| 2025-11-14 | 14.48 | $14.34 | 65500 |
| 2025-11-13 | 14.47 | $14.39 | 78820 |
| 2025-11-12 | 14.46 | $14.57 | 53300 |
| 2025-11-11 | 14.45 | $14.57 | 84546 |
| 2025-11-10 | 14.43 | $14.49 | 102900 |
| 2025-11-07 | 14.42 | $14.51 | 80800 |
| 2025-11-06 | 14.40 | $14.46 | 44200 |
| 2025-11-05 | 14.40 | $14.50 | 55302 |
| 2025-11-04 | 14.40 | $14.46 | 75506 |
| 2025-11-03 | 14.40 | $14.47 | 31700 |
| 2025-10-31 | 14.38 | $14.53 | 87800 |
| 2025-10-30 | 14.37 | $14.50 | 44025 |
| 2025-10-29 | 14.36 | $14.55 | 143048 |
| 2025-10-28 | 14.35 | $14.62 | 55700 |
| 2025-10-27 | 14.34 | $14.62 | 108424 |
| 2025-10-24 | 14.33 | $14.55 | 80400 |
| 2025-10-23 | 14.32 | $14.46 | 49500 |
| 2025-10-22 | 14.32 | $14.43 | 119640 |
| 2025-10-21 | 14.32 | $14.41 | 90000 |
| 2025-10-20 | 14.33 | $14.24 | 93422 |
| 2025-10-17 | 14.35 | $14.13 | 122800 |
| 2025-10-16 | 14.37 | $14.13 | 115230 |
| 2025-10-15 | 14.40 | $14.28 | 110900 |
| 2025-10-14 | 14.42 | $14.27 | 85400 |
| 2025-10-13 | 14.44 | $14.29 | 68500 |
| 2025-10-10 | 14.46 | $14.13 | 83400 |
| 2025-10-09 | 14.48 | $14.35 | 99000 |
| 2025-10-08 | 14.48 | $14.56 | 156934 |
| 2025-10-07 | 14.48 | $14.43 | 142430 |
| 2025-10-06 | 14.49 | $14.20 | 137500 |
| 2025-10-03 | 14.51 | $14.20 | 101000 |
| 2025-10-02 | 14.54 | $14.33 | 73300 |
| 2025-10-01 | 14.55 | $14.41 | 154700 |
| 2025-09-30 | 14.55 | $14.38 | 110708 |
| 2025-09-29 | 14.56 | $14.36 | 116578 |
| 2025-09-26 | 14.57 | $14.36 | 100310 |
| 2025-09-25 | 14.58 | $14.46 | 70400 |
| 2025-09-24 | 14.59 | $14.49 | 68239 |
| 2025-09-23 | 14.59 | $14.56 | 45141 |
| 2025-09-22 | 14.59 | $14.64 | 62200 |
| 2025-09-19 | 14.58 | $14.64 | 40223 |
| 2025-09-18 | 14.57 | $14.67 | 65947 |
| 2025-09-17 | 14.56 | $14.68 | 83106 |
| 2025-09-16 | 14.55 | $14.64 | 64400 |
| 2025-09-15 | 14.54 | $14.64 | 68200 |
| 2025-09-12 | 14.52 | $14.51 | 64900 |
| 2025-09-11 | 14.52 | $14.49 | 122601 |
| 2025-09-10 | 14.53 | $14.59 | 105600 |
| 2025-09-09 | 14.52 | $14.62 | 94138 |
| 2025-09-08 | 14.52 | $14.61 | 67025 |
| 2025-09-05 | 14.51 | $14.62 | 75700 |
| 2025-09-04 | 14.50 | $14.54 | 186146 |
| 2025-09-03 | 14.50 | $14.55 | 57000 |
| 2025-09-02 | 14.49 | $14.55 | 83326 |
| 2025-08-29 | 14.48 | $14.61 | 76112 |
| 2025-08-28 | 14.47 | $14.55 | 97900 |
| 2025-08-27 | 14.46 | $14.55 | 80000 |
| 2025-08-26 | 14.45 | $14.51 | 101900 |
| 2025-08-25 | 14.44 | $14.60 | 88100 |
| 2025-08-22 | 14.43 | $14.50 | 50821 |
| 2025-08-21 | 14.41 | $14.39 | 89405 |
| 2025-08-20 | 14.40 | $14.43 | 63700 |
| 2025-08-19 | 14.38 | $14.41 | 96200 |
| 2025-08-18 | 14.37 | $14.44 | 52210 |
| 2025-08-15 | 14.35 | $14.41 | 49000 |
| 2025-08-14 | 14.33 | $14.46 | 86700 |
| 2025-08-13 | 14.31 | $14.57 | 64929 |
| 2025-08-12 | 14.29 | $14.55 | 69715 |
| 2025-08-11 | 14.26 | $14.48 | 40320 |
| 2025-08-08 | 14.25 | $14.46 | 43700 |
| 2025-08-07 | 14.23 | $14.44 | 68362 |
| 2025-08-06 | 14.22 | $14.48 | 93729 |
| 2025-08-05 | 14.21 | $14.44 | 72800 |
| 2025-08-04 | 14.19 | $14.40 | 114813 |
| 2025-08-01 | 14.18 | $14.29 | 75617 |
| 2025-07-31 | 14.19 | $14.34 | 84626 |
| 2025-07-30 | 14.18 | $14.36 | 84900 |
| 2025-07-29 | 14.17 | $14.35 | 77500 |
| 2025-07-28 | 14.17 | $14.34 | 199241 |
| 2025-07-25 | 14.16 | $14.21 | 68640 |
| 2025-07-24 | 14.15 | $14.10 | 80900 |
| 2025-07-23 | 14.14 | $14.10 | 54200 |
| 2025-07-22 | 14.13 | $14.12 | 78523 |
| 2025-07-21 | 14.11 | $14.05 | 46800 |
| 2025-07-18 | 14.10 | $14.01 | 81201 |
| 2025-07-17 | 14.08 | $14.05 | 83348 |
| 2025-07-16 | 14.07 | $14.14 | 72123 |
| 2025-07-15 | 14.05 | $14.13 | 62824 |
| 2025-07-14 | 14.03 | $14.18 | 65800 |
| 2025-07-11 | 14.01 | $14.12 | 43431 |
| 2025-07-10 | 14.00 | $14.17 | 80400 |
| 2025-07-09 | 13.98 | $14.20 | 99700 |
| 2025-07-08 | 13.96 | $14.21 | 101041 |
| 2025-07-07 | 13.94 | $14.20 | 88100 |
| 2025-07-03 | 13.92 | $14.32 | 84009 |
| 2025-07-02 | 13.89 | $14.29 | 121106 |
| 2025-07-01 | 13.87 | $14.20 | 98100 |
| 2025-06-30 | 13.84 | $14.17 | 174655 |
| 2025-06-27 | 13.83 | $14.17 | 102716 |
| 2025-06-26 | 13.80 | $14.02 | 86886 |
| 2025-06-25 | 13.78 | $13.92 | 142100 |
| 2025-06-24 | 13.77 | $13.89 | 71103 |
| 2025-06-23 | 13.75 | $13.74 | 155800 |
| 2025-06-20 | 13.73 | $13.78 | 174324 |
| 2025-06-18 | 13.71 | $13.66 | 111500 |
| 2025-06-17 | 13.70 | $13.81 | 305918 |
| 2025-06-16 | 13.70 | $13.84 | 46012 |
| 2025-06-13 | 13.70 | $13.76 | 53200 |
| 2025-06-12 | 13.70 | $13.80 | 52330 |
| 2025-06-11 | 13.72 | $13.82 | 117805 |
| 2025-06-10 | 13.73 | $13.83 | 80507 |
| 2025-06-09 | 13.74 | $13.83 | 56800 |
| 2025-06-06 | 13.74 | $13.74 | 79434 |
| 2025-06-05 | 13.75 | $13.78 | 110683 |
| 2025-06-04 | 13.74 | $13.80 | 99800 |
| 2025-06-03 | 13.74 | $13.76 | 81300 |
| 2025-06-02 | 13.75 | $13.76 | 49539 |
| 2025-05-30 | 13.75 | $13.79 | 107100 |
| 2025-05-29 | 13.75 | $13.76 | 75217 |
| 2025-05-28 | 13.75 | $13.60 | 148802 |
| 2025-05-27 | 13.75 | $13.64 | 142100 |
| 2025-05-23 | 13.73 | $13.45 | 71700 |
| 2025-05-22 | 13.74 | $13.38 | 163600 |
| 2025-05-21 | 13.74 | $13.38 | 121300 |
| 2025-05-20 | 13.73 | $13.54 | 224704 |
| 2025-05-19 | 13.71 | $13.64 | 218702 |
| 2025-05-16 | 13.67 | $13.86 | 90500 |
| 2025-05-15 | 13.62 | $13.93 | 73000 |
| 2025-05-14 | 13.57 | $14.02 | 162438 |
| 2025-05-13 | 13.52 | $14.11 | 129800 |
| 2025-05-12 | 13.46 | $14.06 | 85523 |
| 2025-05-09 | 13.39 | $13.87 | 61508 |
| 2025-05-08 | 13.32 | $13.80 | 64735 |
| 2025-05-07 | 13.28 | $13.71 | 46444 |
| 2025-05-06 | 13.23 | $13.77 | 104900 |
| 2025-05-05 | 13.16 | $13.83 | 53600 |
| 2025-05-02 | 13.12 | $13.92 | 77500 |
| 2025-05-01 | 13.12 | $13.79 | 61620 |
| 2025-04-30 | 13.14 | $13.69 | 99000 |
| 2025-04-29 | 13.17 | $13.58 | 68518 |
| 2025-04-28 | 13.21 | $13.36 | 54200 |
| 2025-04-25 | 13.25 | $13.47 | 69607 |
| 2025-04-24 | 13.29 | $13.47 | 96700 |
| 2025-04-23 | 13.33 | $13.26 | 115200 |
| 2025-04-22 | 13.38 | $12.98 | 56236 |
| 2025-04-21 | 13.45 | $12.83 | 86433 |
| 2025-04-17 | 13.53 | $12.97 | 70800 |
| 2025-04-16 | 13.59 | $12.95 | 104942 |
| 2025-04-15 | 13.66 | $12.95 | 138725 |
| 2025-04-14 | 13.71 | $12.85 | 81932 |
| 2025-04-11 | 13.77 | $12.69 | 115900 |
| 2025-04-10 | 13.83 | $12.48 | 138700 |
| 2025-04-09 | 13.90 | $13.10 | 236841 |
| 2025-04-08 | 13.95 | $12.63 | 208029 |
| 2025-04-07 | 14.02 | $12.41 | 314125 |
| 2025-04-04 | 14.10 | $13.10 | 450000 |
| 2025-04-03 | 14.15 | $13.93 | 97742 |
| 2025-04-02 | 14.17 | $14.17 | 116446 |
| 2025-04-01 | 14.17 | $14.27 | 57214 |
| 2025-03-31 | 14.17 | $14.25 | 179102 |
| 2025-03-28 | 14.18 | $14.21 | 130300 |
| 2025-03-27 | 14.19 | $14.20 | 76600 |
| 2025-03-26 | 14.19 | $14.28 | 90100 |
| 2025-03-25 | 14.20 | $14.42 | 90626 |
| 2025-03-24 | 14.19 | $14.30 | 96793 |
| 2025-03-21 | 14.19 | $14.37 | 81300 |
| 2025-03-20 | 14.18 | $14.30 | 83700 |
| 2025-03-19 | 14.17 | $14.22 | 135847 |
| 2025-03-18 | 14.17 | $14.03 | 114619 |
| 2025-03-17 | 14.18 | $13.97 | 79300 |
| 2025-03-14 | 14.18 | $13.87 | 93100 |
| 2025-03-13 | 14.19 | $13.88 | 93749 |
| 2025-03-12 | 14.20 | $14.20 | 143200 |
| 2025-03-11 | 14.20 | $14.11 | 181600 |
| 2025-03-10 | 14.19 | $14.00 | 99027 |
| 2025-03-07 | 14.19 | $14.09 | 88929 |
| 2025-03-06 | 14.19 | $14.19 | 98500 |
| 2025-03-05 | 14.18 | $14.28 | 81800 |
| 2025-03-04 | 14.16 | $14.31 | 127122 |
| 2025-03-03 | 14.14 | $14.45 | 120800 |
| 2025-02-28 | 14.11 | $14.38 | 94300 |
| 2025-02-27 | 14.08 | $14.23 | 116945 |
| 2025-02-26 | 14.05 | $14.34 | 127548 |
| 2025-02-25 | 14.03 | $14.28 | 86700 |
| 2025-02-24 | 14.01 | $14.20 | 61300 |
| 2025-02-21 | 13.99 | $14.19 | 94200 |
| 2025-02-20 | 13.98 | $14.24 | 92200 |
| 2025-02-19 | 13.96 | $14.21 | 159013 |
| 2025-02-18 | 13.94 | $14.15 | 152504 |
| 2025-02-14 | 13.92 | $14.03 | 81321 |
| 2025-02-13 | 13.91 | $14.00 | 92400 |
| 2025-02-12 | 13.89 | $14.11 | 101800 |
| 2025-02-11 | 13.88 | $14.12 | 95700 |
| 2025-02-10 | 13.85 | $14.07 | 73912 |
| 2025-02-07 | 13.84 | $13.99 | 88535 |
| 2025-02-06 | 13.84 | $13.96 | 52643 |
| 2025-02-05 | 13.83 | $13.96 | 95200 |
| 2025-02-04 | 13.82 | $13.95 | 74200 |
| 2025-02-03 | 13.81 | $13.92 | 111337 |
| 2025-01-31 | 13.80 | $13.83 | 77114 |
| 2025-01-30 | 13.79 | $13.73 | 128931 |
| 2025-01-29 | 13.79 | $13.74 | 116000 |
| 2025-01-28 | 13.79 | $13.86 | 95700 |
| 2025-01-27 | 13.79 | $13.92 | 91000 |
| 2025-01-24 | 13.79 | $13.80 | 132700 |
| 2025-01-23 | 13.79 | $13.91 | 156900 |
| 2025-01-22 | 13.78 | $13.86 | 173135 |
| 2025-01-21 | 13.76 | $13.87 | 89700 |
| 2025-01-17 | 13.75 | $13.79 | 559936 |
| 2025-01-16 | 13.75 | $13.71 | 142024 |
| 2025-01-15 | 13.76 | $13.79 | 182935 |
| 2025-01-14 | 13.76 | $13.74 | 123100 |
| 2025-01-13 | 13.78 | $13.65 | 172940 |
| 2025-01-10 | 13.80 | $13.87 | 162839 |
| 2025-01-08 | 13.82 | $13.89 | 102735 |
| 2025-01-07 | 13.83 | $13.77 | 129030 |
| 2025-01-06 | 13.86 | $13.78 | 141000 |
| 2025-01-03 | 13.88 | $13.75 | 64600 |
| 2025-01-02 | 13.90 | $13.75 | 91000 |
| 2024-12-31 | 13.92 | $13.68 | 136536 |
| 2024-12-30 | 13.94 | $13.75 | 77400 |
| 2024-12-27 | 13.95 | $13.74 | 68100 |
| 2024-12-26 | 13.95 | $13.84 | 76342 |
| 2024-12-24 | 13.95 | $13.93 | 65419 |
| 2024-12-23 | 13.94 | $13.79 | 118008 |
| 2024-12-20 | 13.95 | $13.73 | 99800 |
| 2024-12-19 | 13.95 | $13.43 | 118640 |
| 2024-12-18 | 13.97 | $13.60 | 92300 |
| 2024-12-17 | 13.97 | $13.75 | 127800 |
| 2024-12-16 | 13.96 | $13.90 | 111307 |
| 2024-12-13 | 13.94 | $13.91 | 83200 |
| 2024-12-12 | 13.92 | $14.00 | 95800 |
| 2024-12-11 | 13.90 | $14.20 | 113800 |
| 2024-12-10 | 13.89 | $14.20 | 73600 |
| 2024-12-09 | 13.89 | $14.19 | 56608 |
| 2024-12-06 | 13.89 | $14.22 | 66540 |
| 2024-12-05 | 13.89 | $14.18 | 120515 |
| 2024-12-04 | 13.89 | $14.16 | 83600 |
| 2024-12-03 | 13.88 | $14.16 | 147100 |
| 2024-12-02 | 13.86 | $14.03 | 125800 |
| 2024-11-29 | 13.86 | $13.96 | 74942 |
| 2024-11-27 | 13.86 | $13.86 | 140947 |
| 2024-11-26 | 13.87 | $13.76 | 124646 |
| 2024-11-25 | 13.88 | $13.82 | 88000 |
| 2024-11-22 | 13.89 | $13.88 | 86343 |
| 2024-11-21 | 13.89 | $13.87 | 122400 |
| 2024-11-20 | 13.89 | $13.81 | 162800 |
| 2024-11-19 | 13.90 | $13.60 | 101509 |
| 2024-11-18 | 13.92 | $13.52 | 93522 |
| 2024-11-15 | 13.94 | $13.42 | 119822 |
| 2024-11-14 | 13.97 | $13.51 | 245345 |
| 2024-11-13 | 13.98 | $13.74 | 154100 |
| 2024-11-12 | 13.98 | $13.93 | 180508 |
| 2024-11-11 | 13.97 | $14.12 | 195100 |
| 2024-11-08 | 13.95 | $14.34 | 113500 |
| 2024-11-07 | 13.93 | $14.19 | 93913 |
| 2024-11-06 | 13.92 | $14.10 | 248200 |
| 2024-11-05 | 13.92 | $13.89 | 99032 |
| 2024-11-04 | 13.93 | $13.80 | 315545 |
| 2024-11-01 | 13.94 | $14.08 | 103119 |
| 2024-10-31 | 13.95 | $14.04 | 95900 |
| 2024-10-30 | 13.94 | $14.00 | 85634 |
| 2024-10-29 | 13.95 | $13.91 | 153307 |
| 2024-10-28 | 13.95 | $13.97 | 81011 |
| 2024-10-25 | 13.95 | $13.96 | 40615 |
| 2024-10-24 | 13.95 | $13.95 | 103222 |
| 2024-10-23 | 13.95 | $13.90 | 96900 |
| 2024-10-22 | 13.96 | $14.01 | 113700 |
| 2024-10-21 | 13.96 | $13.91 | 104100 |
| 2024-10-18 | 13.96 | $13.96 | 87104 |
| 2024-10-17 | 13.96 | $13.82 | 82700 |
| 2024-10-16 | 13.96 | $13.81 | 200009 |
| 2024-10-15 | 13.97 | $13.68 | 129331 |
| 2024-10-14 | 13.98 | $13.76 | 154800 |
| 2024-10-11 | 13.98 | $13.87 | 166400 |
| 2024-10-10 | 13.97 | $13.91 | 125000 |
| 2024-10-09 | 13.96 | $14.15 | 114613 |
| 2024-10-08 | 13.94 | $14.11 | 75400 |
| 2024-10-07 | 13.93 | $14.09 | 99700 |
| 2024-10-04 | 13.92 | $14.10 | 142000 |
| 2024-10-03 | 13.91 | $13.97 | 124313 |
| 2024-10-02 | 13.91 | $14.07 | 83700 |
| 2024-10-01 | 13.90 | $14.05 | 155113 |
| 2024-09-30 | 13.89 | $13.94 | 289800 |
| 2024-09-27 | 13.89 | $14.00 | 105000 |
| 2024-09-26 | 13.87 | $13.96 | 126936 |
| 2024-09-25 | 13.86 | $13.99 | 135000 |
| 2024-09-24 | 13.85 | $13.97 | 175106 |
| 2024-09-23 | 13.85 | $14.00 | 142300 |
| 2024-09-20 | 13.83 | $13.89 | 102543 |
| 2024-09-19 | 13.82 | $13.94 | 106200 |
| 2024-09-18 | 13.80 | $13.87 | 188500 |
| 2024-09-17 | 13.79 | $13.88 | 175304 |
| 2024-09-16 | 13.77 | $13.77 | 96100 |
| 2024-09-13 | 13.76 | $13.65 | 234900 |
| 2024-09-12 | 13.76 | $13.72 | 207842 |
| 2024-09-11 | 13.75 | $13.86 | 142603 |
| 2024-09-10 | 13.73 | $13.85 | 166320 |
| 2024-09-09 | 13.71 | $13.92 | 88100 |
| 2024-09-06 | 13.69 | $13.91 | 74200 |
| 2024-09-05 | 13.66 | $13.90 | 89000 |
| 2024-09-04 | 13.64 | $13.89 | 94503 |
| 2024-09-03 | 13.61 | $13.89 | 120500 |
| 2024-08-30 | 13.58 | $13.85 | 115000 |
| 2024-08-29 | 13.56 | $13.77 | 149020 |
| 2024-08-28 | 13.55 | $13.75 | 116945 |
| 2024-08-27 | 13.54 | $13.79 | 91816 |
| 2024-08-26 | 13.52 | $13.82 | 137649 |
| 2024-08-23 | 13.50 | $13.70 | 147903 |
| 2024-08-22 | 13.49 | $13.58 | 72527 |
| 2024-08-21 | 13.48 | $13.65 | 100909 |
| 2024-08-20 | 13.46 | $13.64 | 127700 |
| 2024-08-19 | 13.45 | $13.58 | 74500 |
| 2024-08-16 | 13.43 | $13.57 | 74100 |
| 2024-08-15 | 13.41 | $13.58 | 133864 |
| 2024-08-14 | 13.39 | $13.52 | 150100 |
| 2024-08-13 | 13.38 | $13.47 | 83239 |
| 2024-08-12 | 13.38 | $13.45 | 137800 |
| 2024-08-09 | 13.37 | $13.40 | 87813 |
| 2024-08-08 | 13.36 | $13.38 | 175815 |
| 2024-08-07 | 13.35 | $13.47 | 206802 |
| 2024-08-06 | 13.34 | $13.35 | 230400 |
| 2024-08-05 | 13.33 | $13.28 | 172600 |
| 2024-08-02 | 13.32 | $13.49 | 150900 |
| 2024-08-01 | 13.29 | $13.55 | 178400 |
| 2024-07-31 | 13.27 | $13.53 | 160042 |
| 2024-07-30 | 13.25 | $13.44 | 144100 |
| 2024-07-29 | 13.22 | $13.39 | 86600 |
| 2024-07-26 | 13.20 | $13.44 | 94225 |
| 2024-07-25 | 13.17 | $13.38 | 116915 |
| 2024-07-24 | 13.14 | $13.28 | 91600 |
| 2024-07-23 | 13.12 | $13.39 | 96900 |
| 2024-07-22 | 13.09 | $13.30 | 121500 |
| 2024-07-19 | 13.06 | $13.18 | 487021 |
| 2024-07-18 | 13.04 | $13.15 | 154437 |
| 2024-07-17 | 13.02 | $13.34 | 136800 |
| 2024-07-16 | 12.98 | $13.40 | 114800 |
| 2024-07-15 | 12.95 | $13.29 | 135000 |
| 2024-07-12 | 12.92 | $13.12 | 129104 |
| 2024-07-11 | 12.90 | $13.16 | 126900 |
| 2024-07-10 | 12.88 | $13.25 | 159700 |
| 2024-07-09 | 12.85 | $13.15 | 65317 |
| 2024-07-08 | 12.83 | $13.07 | 151237 |
| 2024-07-05 | 12.81 | $13.03 | 74100 |
| 2024-07-03 | 12.79 | $13.13 | 64500 |
| 2024-07-02 | 12.76 | $13.08 | 180837 |
| 2024-07-01 | 12.74 | $12.94 | 205118 |
| 2024-06-28 | 12.72 | $12.88 | 124000 |
| 2024-06-27 | 12.69 | $12.87 | 111200 |
| 2024-06-26 | 12.67 | $12.77 | 48900 |
| 2024-06-25 | 12.67 | $12.85 | 125139 |
| 2024-06-24 | 12.67 | $12.83 | 99200 |
| 2024-06-21 | 12.66 | $12.75 | 65300 |
| 2024-06-20 | 12.66 | $12.74 | 111508 |
| 2024-06-18 | 12.66 | $12.68 | 93000 |
| 2024-06-17 | 12.66 | $12.66 | 75628 |
| 2024-06-14 | 12.66 | $12.69 | 115834 |
| 2024-06-13 | 12.66 | $12.73 | 98900 |
| 2024-06-12 | 12.66 | $12.83 | 136818 |
| 2024-06-11 | 12.65 | $12.72 | 102700 |
| 2024-06-10 | 12.64 | $12.69 | 84410 |
| 2024-06-07 | 12.64 | $12.68 | 99226 |
| 2024-06-06 | 12.64 | $12.66 | 63800 |
| 2024-06-05 | 12.65 | $12.62 | 257544 |
| 2024-06-04 | 12.66 | $12.62 | 113100 |
| 2024-06-03 | 12.66 | $12.57 | 147500 |
| 2024-05-31 | 12.66 | $12.51 | 208720 |
| 2024-05-30 | 12.66 | $12.40 | 305500 |
| 2024-05-29 | 12.67 | $12.45 | 220900 |
| 2024-05-28 | 12.68 | $12.72 | 115200 |
| 2024-05-24 | 12.67 | $12.79 | 78000 |
| 2024-05-23 | 12.65 | $12.70 | 99818 |
| 2024-05-22 | 12.63 | $12.71 | 92930 |
| 2024-05-21 | 12.62 | $12.73 | 48800 |
| 2024-05-20 | 12.61 | $12.72 | 46720 |
| 2024-05-17 | 12.60 | $12.66 | 64005 |
| 2024-05-16 | 12.58 | $12.67 | 71700 |
| 2024-05-15 | 12.56 | $12.70 | 77800 |
| 2024-05-14 | 12.54 | $12.62 | 67100 |
| 2024-05-13 | 12.52 | $12.67 | 97142 |
| 2024-05-10 | 12.50 | $12.62 | 77818 |
| 2024-05-09 | 12.49 | $12.73 | 105000 |
| 2024-05-08 | 12.48 | $12.79 | 67900 |
| 2024-05-07 | 12.48 | $12.74 | 76022 |
| 2024-05-06 | 12.48 | $12.71 | 104645 |
| 2024-05-03 | 12.48 | $12.64 | 112200 |
| 2024-05-02 | 12.49 | $12.51 | 165100 |
| 2024-05-01 | 12.50 | $12.53 | 99919 |
| 2024-04-30 | 12.52 | $12.54 | 109815 |
| 2024-04-29 | 12.54 | $12.54 | 93208 |
| 2024-04-26 | 12.56 | $12.48 | 65700 |
| 2024-04-25 | 12.58 | $12.36 | 83028 |
| 2024-04-24 | 12.62 | $12.48 | 147500 |
| 2024-04-23 | 12.64 | $12.52 | 104000 |
| 2024-04-22 | 12.67 | $12.43 | 115700 |
| 2024-04-19 | 12.69 | $12.32 | 128400 |
| 2024-04-18 | 12.72 | $12.30 | 107000 |
| 2024-04-17 | 12.75 | $12.25 | 148649 |
| 2024-04-16 | 12.78 | $12.25 | 85626 |
| 2024-04-15 | 12.81 | $12.25 | 223000 |
| 2024-04-12 | 12.84 | $12.44 | 187800 |
| 2024-04-11 | 12.86 | $12.54 | 192636 |
| 2024-04-10 | 12.89 | $12.67 | 87800 |
| 2024-04-09 | 12.91 | $12.81 | 191000 |
| 2024-04-08 | 12.93 | $12.83 | 223234 |
| 2024-04-05 | 12.94 | $12.77 | 112700 |
| 2024-04-04 | 12.95 | $12.77 | 115700 |
| 2024-04-03 | 12.96 | $12.82 | 128500 |
| 2024-04-02 | 12.97 | $12.88 | 100742 |
| 2024-04-01 | 12.97 | $12.95 | 111000 |
| 2024-03-28 | 12.97 | $12.99 | 118005 |
| 2024-03-27 | 12.97 | $13.06 | 115400 |
| 2024-03-26 | 12.96 | $13.03 | 79330 |
| 2024-03-25 | 12.95 | $13.01 | 81700 |
| 2024-03-22 | 12.93 | $12.95 | 88235 |
| 2024-03-21 | 12.92 | $12.89 | 95132 |
| 2024-03-20 | 12.92 | $12.88 | 124600 |
| 2024-03-19 | 12.91 | $12.82 | 91300 |
| 2024-03-18 | 12.91 | $12.84 | 74800 |
| 2024-03-15 | 12.90 | $12.83 | 124123 |
| 2024-03-14 | 12.89 | $12.93 | 84600 |
| 2024-03-13 | 12.88 | $13.09 | 99028 |
| 2024-03-12 | 12.86 | $13.12 | 101700 |
| 2024-03-11 | 12.84 | $13.07 | 115530 |
| 2024-03-08 | 12.82 | $13.05 | 181200 |
| 2024-03-07 | 12.81 | $13.07 | 152700 |
| 2024-03-06 | 12.80 | $12.99 | 167300 |
| 2024-03-05 | 12.78 | $12.95 | 137400 |
| 2024-03-04 | 12.76 | $12.92 | 142800 |
| 2024-03-01 | 12.75 | $12.94 | 132015 |
| 2024-02-29 | 12.74 | $12.92 | 130100 |
| 2024-02-28 | 12.72 | $12.85 | 77300 |
| 2024-02-27 | 12.72 | $12.78 | 79100 |
| 2024-02-26 | 12.72 | $12.76 | 68800 |
| 2024-02-23 | 12.72 | $12.75 | 55000 |
| 2024-02-22 | 12.72 | $12.81 | 91241 |
| 2024-02-21 | 12.71 | $12.74 | 110700 |
| 2024-02-20 | 12.70 | $12.70 | 81800 |
| 2024-02-16 | 12.69 | $12.64 | 51832 |
| 2024-02-15 | 12.67 | $12.69 | 85441 |
| 2024-02-14 | 12.66 | $12.78 | 89924 |
| 2024-02-13 | 12.64 | $12.68 | 100417 |
| 2024-02-12 | 12.63 | $12.76 | 125932 |
| 2024-02-09 | 12.61 | $12.71 | 124546 |
| 2024-02-08 | 12.60 | $12.75 | 190600 |
| 2024-02-07 | 12.59 | $12.81 | 91000 |
| 2024-02-06 | 12.58 | $12.69 | 49400 |
| 2024-02-05 | 12.58 | $12.59 | 125349 |
| 2024-02-02 | 12.58 | $12.65 | 179727 |
| 2024-02-01 | 12.58 | $12.70 | 217800 |
| 2024-01-31 | 12.57 | $12.65 | 149947 |
| 2024-01-30 | 12.56 | $12.73 | 91823 |
| 2024-01-29 | 12.54 | $12.77 | 77800 |
| 2024-01-26 | 12.52 | $12.74 | 160600 |
| 2024-01-25 | 12.51 | $12.79 | 137320 |
| 2024-01-24 | 12.49 | $12.63 | 182000 |
| 2024-01-23 | 12.49 | $12.53 | 132800 |
| 2024-01-22 | 12.48 | $12.47 | 214300 |
| 2024-01-19 | 12.48 | $12.36 | 151100 |
| 2024-01-18 | 12.48 | $12.39 | 122836 |
| 2024-01-17 | 12.48 | $12.38 | 159346 |
| 2024-01-16 | 12.49 | $12.41 | 163320 |
| 2024-01-12 | 12.49 | $12.53 | 134131 |
| 2024-01-11 | 12.48 | $12.52 | 196800 |
| 2024-01-10 | 12.47 | $12.55 | 195400 |
| 2024-01-09 | 12.45 | $12.61 | 306500 |
| 2024-01-08 | 12.42 | $12.61 | 129300 |
| 2024-01-05 | 12.40 | $12.60 | 130125 |
| 2024-01-04 | 12.38 | $12.61 | 90400 |
| 2024-01-03 | 12.36 | $12.56 | 92300 |
| 2024-01-02 | 12.33 | $12.47 | 134325 |
| 2023-12-29 | 12.31 | $12.32 | 142800 |
| 2023-12-28 | 12.29 | $12.41 | 136300 |
| 2023-12-27 | 12.27 | $12.41 | 201400 |
| 2023-12-26 | 12.24 | $12.44 | 260200 |
| 2023-12-22 | 12.21 | $12.52 | 109418 |
| 2023-12-21 | 12.18 | $12.50 | 148620 |
| 2023-12-20 | 12.15 | $12.35 | 111248 |
| 2023-12-19 | 12.13 | $12.41 | 145200 |
| 2023-12-18 | 12.11 | $12.43 | 106304 |
| 2023-12-15 | 12.07 | $12.48 | 93804 |
| 2023-12-14 | 12.04 | $12.42 | 115800 |
| 2023-12-13 | 12.00 | $12.44 | 155654 |
| 2023-12-12 | 11.96 | $12.19 | 69600 |
| 2023-12-11 | 11.92 | $12.12 | 100000 |
| 2023-12-08 | 11.89 | $12.14 | 111800 |
| 2023-12-07 | 11.85 | $12.24 | 115941 |
| 2023-12-06 | 11.82 | $12.17 | 75800 |
| 2023-12-05 | 11.80 | $12.11 | 90435 |
| 2023-12-04 | 11.78 | $12.05 | 129208 |
| 2023-12-01 | 11.76 | $12.08 | 106700 |
| 2023-11-30 | 11.74 | $11.90 | 129000 |
| 2023-11-29 | 11.71 | $11.90 | 126100 |
| 2023-11-28 | 11.67 | $11.83 | 122500 |
| 2023-11-27 | 11.63 | $11.91 | 51800 |
| 2023-11-24 | 11.59 | $11.94 | 37800 |
| 2023-11-22 | 11.55 | $11.92 | 72633 |
| 2023-11-21 | 11.50 | $11.95 | 87900 |
| 2023-11-20 | 11.46 | $11.89 | 77100 |
| 2023-11-17 | 11.43 | $11.78 | 124816 |
| 2023-11-16 | 11.40 | $11.72 | 129100 |
| 2023-11-15 | 11.38 | $11.66 | 147901 |
| 2023-11-14 | 11.36 | $11.65 | 140700 |
| 2023-11-13 | 11.35 | $11.46 | 68442 |
| 2023-11-10 | 11.34 | $11.47 | 114768 |
| 2023-11-09 | 11.34 | $11.45 | 203610 |
| 2023-11-08 | 11.35 | $11.65 | 158707 |
| 2023-11-07 | 11.35 | $11.70 | 177508 |
| 2023-11-06 | 11.35 | $11.65 | 165900 |
| 2023-11-03 | 11.35 | $11.72 | 234200 |
| 2023-11-02 | 11.34 | $11.56 | 187000 |
| 2023-11-01 | 11.34 | $11.36 | 321600 |
| 2023-10-31 | 11.35 | $11.15 | 111414 |
| 2023-10-30 | 11.36 | $11.07 | 178800 |
| 2023-10-27 | 11.39 | $11.04 | 152734 |
| 2023-10-26 | 11.42 | $11.06 | 118100 |
| 2023-10-25 | 11.46 | $11.03 | 213709 |
| 2023-10-24 | 11.50 | $11.21 | 357614 |
| 2023-10-23 | 11.53 | $11.21 | 125900 |
| 2023-10-20 | 11.57 | $11.17 | 120837 |
| 2023-10-19 | 11.61 | $11.24 | 91725 |
| 2023-10-18 | 11.65 | $11.36 | 107031 |
| 2023-10-17 | 11.69 | $11.36 | 135332 |
| 2023-10-16 | 11.73 | $11.38 | 179200 |
| 2023-10-13 | 11.76 | $11.48 | 66928 |
| 2023-10-12 | 11.79 | $11.53 | 65900 |
| 2023-10-11 | 11.82 | $11.68 | 84600 |
| 2023-10-10 | 11.85 | $11.67 | 52749 |
| 2023-10-09 | 11.88 | $11.67 | 65208 |
| 2023-10-06 | 11.91 | $11.58 | 142433 |
| 2023-10-05 | 11.94 | $11.51 | 123600 |
| 2023-10-04 | 11.98 | $11.52 | 112329 |
| 2023-10-03 | 12.02 | $11.43 | 99700 |
| 2023-10-02 | 12.06 | $11.59 | 189800 |
| 2023-09-29 | 12.10 | $11.78 | 144549 |
| 2023-09-28 | 12.13 | $11.79 | 94035 |
| 2023-09-27 | 12.15 | $11.77 | 124200 |
| 2023-09-26 | 12.17 | $11.85 | 167200 |
| 2023-09-25 | 12.19 | $12.01 | 68813 |
| 2023-09-22 | 12.19 | $12.07 | 75848 |
| 2023-09-21 | 12.20 | $12.03 | 106800 |
| 2023-09-20 | 12.20 | $12.11 | 61000 |
| 2023-09-19 | 12.20 | $12.06 | 63215 |
| 2023-09-18 | 12.20 | $12.10 | 72024 |
| 2023-09-15 | 12.19 | $12.11 | 107300 |
| 2023-09-14 | 12.19 | $12.08 | 163700 |
| 2023-09-13 | 12.19 | $12.20 | 148200 |
| 2023-09-12 | 12.19 | $12.25 | 93725 |
| 2023-09-11 | 12.19 | $12.27 | 87500 |
| 2023-09-08 | 12.19 | $12.26 | 84748 |
| 2023-09-07 | 12.20 | $12.30 | 100700 |
| 2023-09-06 | 12.20 | $12.29 | 96345 |
| 2023-09-05 | 12.20 | $12.32 | 85000 |
| 2023-09-01 | 12.20 | $12.36 | 100903 |
| 2023-08-31 | 12.20 | $12.28 | 79600 |
| 2023-08-30 | 12.19 | $12.24 | 103503 |
| 2023-08-29 | 12.19 | $12.20 | 186011 |
| 2023-08-28 | 12.19 | $12.22 | 117529 |
| 2023-08-25 | 12.20 | $12.12 | 43100 |
| 2023-08-24 | 12.21 | $12.12 | 116720 |
| 2023-08-23 | 12.22 | $12.18 | 109701 |
| 2023-08-22 | 12.23 | $12.02 | 64600 |
| 2023-08-21 | 12.25 | $12.03 | 108000 |
| 2023-08-18 | 12.26 | $12.04 | 68805 |
| 2023-08-17 | 12.28 | $12.04 | 98200 |
| 2023-08-16 | 12.30 | $12.11 | 55678 |
| 2023-08-15 | 12.31 | $12.21 | 52913 |
| 2023-08-14 | 12.33 | $12.25 | 67300 |
| 2023-08-11 | 12.34 | $12.30 | 78117 |
| 2023-08-10 | 12.34 | $12.29 | 79400 |
| 2023-08-09 | 12.35 | $12.35 | 199009 |
| 2023-08-08 | 12.36 | $12.31 | 80300 |
| 2023-08-07 | 12.36 | $12.35 | 82838 |
| 2023-08-04 | 12.36 | $12.26 | 101559 |
| 2023-08-03 | 12.36 | $12.08 | 168000 |
| 2023-08-02 | 12.37 | $12.22 | 151722 |
| 2023-08-01 | 12.38 | $12.30 | 227302 |
| 2023-07-31 | 12.39 | $12.42 | 246700 |
| 2023-07-28 | 12.39 | $12.41 | 117522 |
| 2023-07-27 | 12.39 | $12.27 | 116900 |
| 2023-07-26 | 12.40 | $12.36 | 133638 |
| 2023-07-25 | 12.39 | $12.33 | 176826 |
| 2023-07-24 | 12.39 | $12.38 | 102400 |
| 2023-07-21 | 12.39 | $12.35 | 126341 |
| 2023-07-20 | 12.39 | $12.39 | 114819 |
| 2023-07-19 | 12.39 | $12.44 | 87214 |
| 2023-07-18 | 12.39 | $12.45 | 120720 |
| 2023-07-17 | 12.38 | $12.46 | 65300 |
| 2023-07-14 | 12.38 | $12.38 | 80631 |
| 2023-07-13 | 12.39 | $12.46 | 89834 |
| 2023-07-12 | 12.38 | $12.55 | 63900 |
| 2023-07-11 | 12.37 | $12.42 | 105949 |
| 2023-07-10 | 12.36 | $12.32 | 83600 |
| 2023-07-07 | 12.36 | $12.26 | 144700 |
| 2023-07-06 | 12.36 | $12.22 | 149330 |
| 2023-07-05 | 12.37 | $12.42 | 161046 |
| 2023-07-03 | 12.36 | $12.42 | 65008 |
| 2023-06-30 | 12.35 | $12.42 | 153328 |
| 2023-06-29 | 12.34 | $12.50 | 186804 |
| 2023-06-28 | 12.32 | $12.42 | 90128 |
| 2023-06-27 | 12.30 | $12.30 | 102000 |
| 2023-06-26 | 12.29 | $12.26 | 110546 |
| 2023-06-23 | 12.28 | $12.32 | 107207 |
| 2023-06-22 | 12.27 | $12.35 | 130200 |
| 2023-06-21 | 12.25 | $12.47 | 132300 |
| 2023-06-20 | 12.24 | $12.34 | 135008 |
| 2023-06-16 | 12.23 | $12.34 | 52800 |
| 2023-06-15 | 12.22 | $12.44 | 90900 |
| 2023-06-14 | 12.21 | $12.47 | 156735 |
| 2023-06-13 | 12.20 | $12.41 | 77300 |
| 2023-06-12 | 12.19 | $12.26 | 54600 |
| 2023-06-09 | 12.19 | $12.24 | 70324 |
| 2023-06-08 | 12.19 | $12.28 | 82400 |
| 2023-06-07 | 12.20 | $12.38 | 50610 |
| 2023-06-06 | 12.21 | $12.29 | 174600 |
| 2023-06-05 | 12.22 | $12.26 | 64770 |
| 2023-06-02 | 12.23 | $12.23 | 64235 |
| 2023-06-01 | 12.24 | $12.20 | 80327 |
| 2023-05-31 | 12.25 | $12.13 | 99500 |
| 2023-05-30 | 12.26 | $12.09 | 84008 |
| 2023-05-26 | 12.28 | $12.11 | 38238 |
| 2023-05-25 | 12.29 | $11.98 | 67704 |
| 2023-05-24 | 12.31 | $12.05 | 103300 |
| 2023-05-23 | 12.32 | $12.04 | 101422 |
| 2023-05-22 | 12.34 | $12.18 | 57018 |
| 2023-05-19 | 12.35 | $12.16 | 37500 |
| 2023-05-18 | 12.37 | $12.21 | 43800 |
| 2023-05-17 | 12.38 | $12.22 | 65200 |
| 2023-05-16 | 12.39 | $12.21 | 38300 |
| 2023-05-15 | 12.40 | $12.28 | 57400 |
| 2023-05-12 | 12.41 | $12.18 | 58400 |
| 2023-05-11 | 12.43 | $12.31 | 100000 |
| 2023-05-10 | 12.44 | $12.51 | 88700 |
| 2023-05-09 | 12.44 | $12.47 | 85300 |
| 2023-05-08 | 12.43 | $12.51 | 51834 |
| 2023-05-05 | 12.42 | $12.50 | 108300 |
| 2023-05-04 | 12.41 | $12.37 | 89214 |
| 2023-05-03 | 12.40 | $12.40 | 78702 |
| 2023-05-02 | 12.39 | $12.40 | 96300 |
| 2023-05-01 | 12.38 | $12.44 | 67839 |
| 2023-04-28 | 12.37 | $12.43 | 68600 |
| 2023-04-27 | 12.35 | $12.33 | 62900 |
| 2023-04-26 | 12.33 | $12.25 | 93300 |
| 2023-04-25 | 12.31 | $12.37 | 68400 |
| 2023-04-24 | 12.28 | $12.51 | 66300 |
| 2023-04-21 | 12.24 | $12.42 | 57047 |
| 2023-04-20 | 12.20 | $12.47 | 65200 |
| 2023-04-19 | 12.16 | $12.43 | 96400 |
| 2023-04-18 | 12.13 | $12.44 | 107400 |
| 2023-04-17 | 12.08 | $12.49 | 107500 |
| 2023-04-14 | 12.04 | $12.49 | 141000 |
| 2023-04-13 | 12.00 | $12.48 | 170300 |
| 2023-04-12 | 11.96 | $12.52 | 143423 |
| 2023-04-11 | 11.94 | $12.44 | 123636 |
| 2023-04-10 | 11.91 | $12.30 | 157200 |
| 2023-04-06 | 11.90 | $12.14 | 96900 |
| 2023-04-05 | 11.91 | $12.16 | 64200 |
| 2023-04-04 | 11.93 | $12.22 | 151547 |
| 2023-04-03 | 11.95 | $12.33 | 116900 |
| 2023-03-31 | 11.97 | $12.20 | 119312 |
| 2023-03-30 | 11.99 | $12.04 | 83900 |
| 2023-03-29 | 12.01 | $11.94 | 83700 |
| 2023-03-28 | 12.04 | $11.78 | 54514 |
| 2023-03-27 | 12.08 | $11.77 | 170800 |
| 2023-03-24 | 12.12 | $11.67 | 117500 |
| 2023-03-23 | 12.16 | $11.67 | 94121 |
| 2023-03-22 | 12.20 | $11.74 | 84231 |
| 2023-03-21 | 12.23 | $11.72 | 55319 |
| 2023-03-20 | 12.26 | $11.57 | 102701 |
| 2023-03-17 | 12.31 | $11.53 | 156811 |
| 2023-03-16 | 12.36 | $11.78 | 305738 |
| 2023-03-15 | 12.40 | $11.62 | 364600 |
| 2023-03-14 | 12.45 | $12.11 | 105600 |
| 2023-03-13 | 12.49 | $11.90 | 195542 |
| 2023-03-10 | 12.53 | $12.12 | 111000 |
| 2023-03-09 | 12.57 | $12.38 | 78800 |
| 2023-03-08 | 12.60 | $12.55 | 49544 |
| 2023-03-07 | 12.63 | $12.59 | 62400 |
| 2023-03-06 | 12.65 | $12.63 | 63923 |
| 2023-03-03 | 12.68 | $12.61 | 57500 |
| 2023-03-02 | 12.71 | $12.50 | 76100 |
| 2023-03-01 | 12.74 | $12.52 | 56900 |
| 2023-02-28 | 12.77 | $12.58 | 86100 |
| 2023-02-27 | 12.79 | $12.57 | 64800 |
| 2023-02-24 | 12.81 | $12.47 | 112962 |
| 2023-02-23 | 12.83 | $12.47 | 52000 |
| 2023-02-22 | 12.85 | $12.33 | 55700 |
| 2023-02-21 | 12.87 | $12.30 | 108700 |
| 2023-02-17 | 12.90 | $12.54 | 90800 |
| 2023-02-16 | 12.92 | $12.54 | 183804 |
| 2023-02-15 | 12.93 | $12.64 | 154502 |
| 2023-02-14 | 12.94 | $12.70 | 81100 |
| 2023-02-13 | 12.94 | $12.79 | 79600 |
| 2023-02-10 | 12.94 | $12.76 | 102000 |
| 2023-02-09 | 12.94 | $12.85 | 99329 |
| 2023-02-08 | 12.92 | $13.00 | 130023 |
| 2023-02-07 | 12.89 | $13.16 | 121600 |
| 2023-02-06 | 12.85 | $13.05 | 71429 |
| 2023-02-03 | 12.81 | $13.14 | 105531 |
| 2023-02-02 | 12.76 | $13.28 | 121433 |
| 2023-02-01 | 12.70 | $13.12 | 118300 |
| 2023-01-31 | 12.65 | $13.06 | 96300 |
| 2023-01-30 | 12.59 | $12.99 | 132310 |
| 2023-01-27 | 12.53 | $12.98 | 143840 |
| 2023-01-26 | 12.47 | $12.94 | 95300 |
| 2023-01-25 | 12.41 | $12.82 | 64700 |
| 2023-01-24 | 12.38 | $12.83 | 60147 |
| 2023-01-23 | 12.33 | $12.83 | 101100 |
| 2023-01-20 | 12.29 | $12.83 | 93800 |
| 2023-01-19 | 12.25 | $12.76 | 80032 |
| 2023-01-18 | 12.21 | $12.82 | 122347 |
| 2023-01-17 | 12.17 | $12.85 | 207219 |
| 2023-01-13 | 12.14 | $12.72 | 146429 |
| 2023-01-12 | 12.12 | $12.68 | 97400 |
| 2023-01-11 | 12.10 | $12.53 | 113641 |
| 2023-01-10 | 12.09 | $12.40 | 72500 |
| 2023-01-09 | 12.09 | $12.30 | 182617 |
| 2023-01-06 | 12.10 | $12.36 | 122600 |
| 2023-01-05 | 12.11 | $12.09 | 78800 |
| 2023-01-04 | 12.14 | $12.17 | 63400 |
| 2023-01-03 | 12.16 | $12.01 | 105600 |
| 2022-12-30 | 12.19 | $11.87 | 182244 |
| 2022-12-29 | 12.23 | $11.86 | 216444 |
| 2022-12-28 | 12.28 | $11.75 | 195400 |
| 2022-12-27 | 12.31 | $11.78 | 184318 |
| 2022-12-23 | 12.34 | $12.08 | 120700 |
| 2022-12-22 | 12.36 | $11.94 | 499000 |
| 2022-12-21 | 12.39 | $12.03 | 134200 |
| 2022-12-20 | 12.41 | $11.93 | 174800 |
| 2022-12-19 | 12.43 | $11.98 | 175500 |
| 2022-12-16 | 12.44 | $12.10 | 130218 |
| 2022-12-15 | 12.45 | $12.19 | 236900 |
| 2022-12-14 | 12.46 | $12.33 | 157200 |
| 2022-12-13 | 12.45 | $12.33 | 328100 |
| 2022-12-12 | 12.44 | $12.36 | 144700 |
| 2022-12-09 | 12.43 | $12.31 | 129637 |
| 2022-12-08 | 12.43 | $12.55 | 135400 |
| 2022-12-07 | 12.40 | $12.61 | 95700 |
| 2022-12-06 | 12.37 | $12.56 | 59900 |
| 2022-12-05 | 12.36 | $12.63 | 138532 |
| 2022-12-02 | 12.33 | $12.63 | 147108 |
| 2022-12-01 | 12.29 | $12.66 | 151100 |
| 2022-11-30 | 12.27 | $12.80 | 212870 |
| 2022-11-29 | 12.24 | $12.44 | 58847 |
| 2022-11-28 | 12.22 | $12.40 | 196222 |
| 2022-11-25 | 12.19 | $12.47 | 27321 |
| 2022-11-23 | 12.16 | $12.46 | 38400 |
| 2022-11-22 | 12.13 | $12.46 | 71610 |
| 2022-11-21 | 12.09 | $12.29 | 101900 |
| 2022-11-18 | 12.06 | $12.26 | 72401 |
| 2022-11-17 | 12.03 | $12.25 | 81200 |
| 2022-11-16 | 11.99 | $12.30 | 66442 |
| 2022-11-15 | 11.94 | $12.30 | 74200 |
| 2022-11-14 | 11.91 | $12.12 | 64202 |
| 2022-11-11 | 11.87 | $12.17 | 70823 |
| 2022-11-10 | 11.83 | $12.22 | 210705 |
| 2022-11-09 | 11.78 | $11.90 | 149402 |
| 2022-11-08 | 11.77 | $12.15 | 92800 |
| 2022-11-07 | 11.74 | $12.19 | 113108 |
| 2022-11-04 | 11.71 | $12.12 | 112500 |
| 2022-11-03 | 11.69 | $11.93 | 91351 |
| 2022-11-02 | 11.69 | $12.09 | 71206 |
| 2022-11-01 | 11.69 | $12.24 | 127500 |
| 2022-10-31 | 11.68 | $11.98 | 104200 |
| 2022-10-28 | 11.67 | $11.90 | 115600 |
| 2022-10-27 | 11.66 | $11.85 | 86800 |
| 2022-10-26 | 11.64 | $11.85 | 84800 |
| 2022-10-25 | 11.64 | $11.77 | 155700 |
| 2022-10-24 | 11.62 | $11.64 | 68411 |
| 2022-10-21 | 11.62 | $11.63 | 148400 |
| 2022-10-20 | 11.62 | $11.40 | 85100 |
| 2022-10-19 | 11.65 | $11.43 | 62900 |
| 2022-10-18 | 11.68 | $11.59 | 104504 |
| 2022-10-17 | 11.71 | $11.43 | 142426 |
| 2022-10-14 | 11.74 | $11.25 | 149100 |
| 2022-10-13 | 11.79 | $11.35 | 182000 |
| 2022-10-12 | 11.84 | $11.51 | 57500 |
| 2022-10-11 | 11.90 | $11.61 | 165709 |
| 2022-10-10 | 11.94 | $11.59 | 76600 |
| 2022-10-07 | 12.00 | $11.77 | 176526 |
| 2022-10-06 | 12.04 | $11.99 | 57048 |
| 2022-10-05 | 12.08 | $12.02 | 98400 |
| 2022-10-04 | 12.10 | $12.12 | 83700 |
| 2022-10-03 | 12.13 | $11.76 | 68100 |
| 2022-09-30 | 12.17 | $11.54 | 94834 |
| 2022-09-29 | 12.22 | $11.53 | 93000 |
| 2022-09-28 | 12.29 | $11.77 | 64300 |
| 2022-09-27 | 12.34 | $11.52 | 97523 |
| 2022-09-26 | 12.41 | $11.50 | 122300 |
| 2022-09-23 | 12.49 | $11.75 | 121808 |
| 2022-09-22 | 12.56 | $11.96 | 64000 |
| 2022-09-21 | 12.62 | $12.12 | 46600 |
| 2022-09-20 | 12.66 | $12.05 | 49300 |
| 2022-09-19 | 12.71 | $12.17 | 100300 |
| 2022-09-16 | 12.76 | $12.24 | 93700 |
| 2022-09-15 | 12.81 | $12.33 | 103400 |
| 2022-09-14 | 12.85 | $12.61 | 110146 |
| 2022-09-13 | 12.90 | $12.46 | 164200 |
| 2022-09-12 | 12.95 | $12.71 | 104700 |
| 2022-09-09 | 12.99 | $12.72 | 41100 |
| 2022-09-08 | 13.02 | $12.64 | 125200 |
| 2022-09-07 | 13.07 | $12.57 | 266341 |
| 2022-09-06 | 13.11 | $12.58 | 37048 |
| 2022-09-02 | 13.15 | $12.66 | 51900 |
| 2022-09-01 | 13.18 | $12.58 | 113500 |
| 2022-08-31 | 13.22 | $12.78 | 54616 |
| 2022-08-30 | 13.25 | $12.81 | 48300 |
| 2022-08-29 | 13.28 | $12.99 | 88543 |
| 2022-08-26 | 13.29 | $13.00 | 42000 |
| 2022-08-25 | 13.29 | $13.15 | 76600 |
| 2022-08-24 | 13.28 | $13.13 | 40714 |
| 2022-08-23 | 13.27 | $13.05 | 45303 |
| 2022-08-22 | 13.25 | $13.05 | 84644 |
| 2022-08-19 | 13.24 | $13.08 | 106800 |
| 2022-08-18 | 13.22 | $13.22 | 109410 |
| 2022-08-17 | 13.19 | $13.18 | 165400 |
| 2022-08-16 | 13.16 | $13.54 | 76929 |
| 2022-08-15 | 13.10 | $13.53 | 70815 |
| 2022-08-12 | 13.03 | $13.46 | 74717 |
| 2022-08-11 | 12.97 | $13.46 | 92206 |
| 2022-08-10 | 12.90 | $13.53 | 94300 |
| 2022-08-09 | 12.84 | $13.35 | 62500 |
| 2022-08-08 | 12.78 | $13.39 | 90400 |
| 2022-08-05 | 12.72 | $13.38 | 107103 |
| 2022-08-04 | 12.67 | $13.39 | 87719 |
| 2022-08-03 | 12.62 | $13.38 | 67842 |
| 2022-08-02 | 12.56 | $13.32 | 111518 |
| 2022-08-01 | 12.51 | $13.17 | 86025 |
| 2022-07-29 | 12.47 | $13.02 | 86619 |
| 2022-07-28 | 12.43 | $12.97 | 100820 |
| 2022-07-27 | 12.39 | $12.87 | 50300 |
| 2022-07-26 | 12.37 | $12.75 | 66136 |
| 2022-07-25 | 12.34 | $12.75 | 78408 |
| 2022-07-22 | 12.32 | $12.72 | 159714 |
| 2022-07-21 | 12.29 | $12.70 | 113000 |
| 2022-07-20 | 12.26 | $12.50 | 55218 |
| 2022-07-19 | 12.24 | $12.36 | 84726 |
| 2022-07-18 | 12.23 | $12.17 | 200306 |
| 2022-07-15 | 12.22 | $12.21 | 993600 |
| 2022-07-14 | 12.23 | $12.09 | 164000 |
| 2022-07-13 | 12.26 | $12.23 | 129200 |
| 2022-07-12 | 12.28 | $12.23 | 241500 |
| 2022-07-11 | 12.32 | $12.19 | 289700 |
| 2022-07-08 | 12.38 | $12.41 | 73900 |
| 2022-07-07 | 12.43 | $12.42 | 100400 |
| 2022-07-06 | 12.50 | $12.20 | 70920 |
| 2022-07-05 | 12.57 | $12.20 | 161000 |
| 2022-07-01 | 12.64 | $12.36 | 93900 |
| 2022-06-30 | 12.71 | $12.31 | 346900 |
| 2022-06-29 | 12.77 | $12.22 | 57010 |
| 2022-06-28 | 12.84 | $12.29 | 77739 |
| 2022-06-27 | 12.91 | $12.29 | 116314 |
| 2022-06-24 | 12.97 | $12.28 | 73400 |
| 2022-06-23 | 13.01 | $12.17 | 59600 |
| 2022-06-22 | 13.05 | $12.05 | 112020 |
| 2022-06-21 | 13.10 | $12.10 | 169500 |
| 2022-06-17 | 13.14 | $12.09 | 139000 |
| 2022-06-16 | 13.18 | $11.97 | 189500 |
| 2022-06-15 | 13.22 | $12.54 | 102300 |
| 2022-06-14 | 13.24 | $12.55 | 81800 |
| 2022-06-13 | 13.25 | $12.64 | 180700 |
| 2022-06-10 | 13.25 | $13.13 | 56109 |
| 2022-06-09 | 13.24 | $13.31 | 28536 |
| 2022-06-08 | 13.23 | $13.51 | 94600 |
| 2022-06-07 | 13.21 | $13.70 | 40000 |
| 2022-06-06 | 13.18 | $13.64 | 90000 |
| 2022-06-03 | 13.17 | $13.62 | 78800 |
| 2022-06-02 | 13.18 | $13.71 | 57902 |
| 2022-06-01 | 13.19 | $13.60 | 90107 |
| 2022-05-31 | 13.20 | $13.65 | 130200 |
| 2022-05-27 | 13.21 | $13.74 | 112200 |
| 2022-05-26 | 13.22 | $13.44 | 57800 |
| 2022-05-25 | 13.25 | $13.09 | 139300 |
| 2022-05-24 | 13.30 | $12.98 | 102119 |
| 2022-05-23 | 13.35 | $13.03 | 110800 |
| 2022-05-20 | 13.40 | $12.90 | 66700 |
| 2022-05-19 | 13.46 | $12.83 | 57915 |
| 2022-05-18 | 13.53 | $12.82 | 74200 |
| 2022-05-17 | 13.61 | $12.82 | 113600 |
| 2022-05-16 | 13.67 | $12.79 | 53117 |
| 2022-05-13 | 13.72 | $12.76 | 87322 |
| 2022-05-12 | 13.77 | $12.78 | 127627 |
| 2022-05-11 | 13.83 | $13.09 | 93700 |
| 2022-05-10 | 13.88 | $13.19 | 124225 |
| 2022-05-09 | 13.92 | $13.16 | 104813 |
| 2022-05-06 | 13.98 | $13.49 | 95900 |
| 2022-05-05 | 14.02 | $13.72 | 73019 |
| 2022-05-04 | 14.05 | $13.98 | 109400 |
| 2022-05-03 | 14.08 | $13.83 | 80718 |
| 2022-05-02 | 14.13 | $13.81 | 80900 |
| 2022-04-29 | 14.16 | $13.93 | 68000 |
| 2022-04-28 | 14.18 | $14.04 | 120000 |
| 2022-04-27 | 14.19 | $14.04 | 126300 |
| 2022-04-26 | 14.20 | $14.00 | 132700 |
| 2022-04-25 | 14.21 | $14.05 | 211545 |
| 2022-04-22 | 14.20 | $14.06 | 111900 |
| 2022-04-21 | 14.20 | $14.24 | 100716 |
| 2022-04-20 | 14.19 | $14.35 | 212721 |
| 2022-04-19 | 14.19 | $14.08 | 208400 |
| 2022-04-18 | 14.20 | $13.74 | 105520 |
| 2022-04-14 | 14.23 | $13.84 | 71600 |
| 2022-04-13 | 14.25 | $14.00 | 71400 |
| 2022-04-12 | 14.27 | $14.12 | 46500 |
| 2022-04-11 | 14.26 | $13.97 | 85132 |
| 2022-04-08 | 14.26 | $14.26 | 49821 |
| 2022-04-07 | 14.25 | $14.37 | 35300 |
| 2022-04-06 | 14.25 | $14.36 | 65445 |
| 2022-04-05 | 14.26 | $14.55 | 89000 |
| 2022-04-04 | 14.25 | $14.69 | 117043 |
| 2022-04-01 | 14.24 | $14.54 | 95400 |
| 2022-03-31 | 14.25 | $14.35 | 143944 |
| 2022-03-30 | 14.28 | $14.28 | 105341 |
| 2022-03-29 | 14.31 | $14.22 | 160616 |
| 2022-03-28 | 14.33 | $14.04 | 181426 |
| 2022-03-25 | 14.36 | $13.97 | 160600 |
| 2022-03-24 | 14.38 | $14.01 | 311949 |
| 2022-03-23 | 14.40 | $14.09 | 190100 |
| 2022-03-22 | 14.41 | $14.30 | 85605 |
| 2022-03-21 | 14.40 | $14.33 | 85500 |
| 2022-03-18 | 14.41 | $14.37 | 71928 |
| 2022-03-17 | 14.42 | $14.26 | 99339 |
| 2022-03-16 | 14.44 | $14.25 | 110523 |
| 2022-03-15 | 14.45 | $14.01 | 126500 |
| 2022-03-14 | 14.48 | $13.87 | 103031 |
| 2022-03-11 | 14.53 | $14.22 | 86112 |
| 2022-03-10 | 14.58 | $14.33 | 46203 |
| 2022-03-09 | 14.63 | $14.52 | 41046 |
| 2022-03-08 | 14.67 | $14.41 | 56416 |
| 2022-03-07 | 14.72 | $14.46 | 61000 |
| 2022-03-04 | 14.77 | $14.74 | 52618 |
| 2022-03-03 | 14.80 | $14.93 | 110700 |
| 2022-03-02 | 14.84 | $14.80 | 87936 |
| 2022-03-01 | 14.88 | $14.71 | 109900 |
| 2022-02-28 | 14.92 | $14.58 | 88700 |
| 2022-02-25 | 14.96 | $14.47 | 128400 |
| 2022-02-24 | 15.00 | $14.29 | 191822 |
| 2022-02-23 | 15.05 | $14.25 | 83240 |
| 2022-02-22 | 15.10 | $14.25 | 178700 |
| 2022-02-18 | 15.14 | $14.50 | 144722 |
| 2022-02-17 | 15.18 | $14.52 | 113042 |
| 2022-02-16 | 15.23 | $14.60 | 106200 |
| 2022-02-15 | 15.29 | $14.58 | 130219 |
| 2022-02-14 | 15.36 | $14.60 | 136500 |
| 2022-02-11 | 15.43 | $14.89 | 91007 |
| 2022-02-10 | 15.48 | $15.10 | 175400 |
| 2022-02-09 | 15.53 | $15.43 | 247214 |
| 2022-02-08 | 15.56 | $15.38 | 92306 |
| 2022-02-07 | 15.60 | $15.38 | 113022 |
| 2022-02-04 | 15.63 | $15.38 | 108709 |
| 2022-02-03 | 15.66 | $15.38 | 95906 |
| 2022-02-02 | 15.69 | $15.62 | 83603 |
| 2022-02-01 | 15.71 | $15.63 | 74700 |
| 2022-01-31 | 15.74 | $15.48 | 96000 |
| 2022-01-28 | 15.76 | $15.38 | 82700 |
| 2022-01-27 | 15.80 | $15.38 | 84500 |
| 2022-01-26 | 15.83 | $15.28 | 152700 |
| 2022-01-25 | 15.86 | $15.16 | 208200 |
| 2022-01-24 | 15.90 | $15.03 | 201100 |
| 2022-01-21 | 15.94 | $15.30 | 131100 |
| 2022-01-20 | 15.97 | $15.65 | 62426 |
| 2022-01-19 | 15.97 | $15.73 | 201312 |
| 2022-01-18 | 15.97 | $15.92 | 128413 |
| 2022-01-14 | 15.96 | $16.02 | 81341 |
| 2022-01-13 | 15.94 | $16.06 | 89600 |
| 2022-01-12 | 15.94 | $16.09 | 130700 |
| 2022-01-11 | 15.92 | $16.04 | 43620 |
| 2022-01-10 | 15.91 | $16.03 | 189426 |
| 2022-01-07 | 15.89 | $16.03 | 60817 |
| 2022-01-06 | 15.88 | $16.00 | 195633 |
| 2022-01-05 | 15.87 | $15.93 | 97500 |
| 2022-01-04 | 15.87 | $16.10 | 88758 |
| 2022-01-03 | 15.86 | $16.10 | 67700 |
| 2021-12-31 | 15.83 | $16.05 | 159900 |
| 2021-12-30 | 15.82 | $16.01 | 114200 |
| 2021-12-29 | 15.80 | $15.98 | 62200 |
| 2021-12-28 | 15.79 | $15.92 | 98300 |
| 2021-12-27 | 15.79 | $15.95 | 95044 |
| 2021-12-23 | 15.78 | $15.96 | 81700 |
| 2021-12-22 | 15.78 | $15.85 | 85400 |
| 2021-12-21 | 15.80 | $15.71 | 119000 |
| 2021-12-20 | 15.82 | $15.55 | 119225 |
| 2021-12-17 | 15.85 | $15.73 | 95000 |
| 2021-12-16 | 15.88 | $15.80 | 80706 |
| 2021-12-15 | 15.91 | $15.93 | 121700 |
| 2021-12-14 | 15.93 | $15.75 | 64800 |
| 2021-12-13 | 15.96 | $15.77 | 71900 |
| 2021-12-10 | 15.99 | $15.76 | 147800 |
| 2021-12-09 | 16.02 | $15.79 | 111534 |
| 2021-12-08 | 16.05 | $15.84 | 99522 |
| 2021-12-07 | 16.08 | $15.93 | 76700 |
| 2021-12-06 | 16.11 | $15.76 | 88344 |
| 2021-12-03 | 16.15 | $15.63 | 97002 |
| 2021-12-02 | 16.19 | $15.71 | 117400 |
| 2021-12-01 | 16.22 | $15.70 | 140500 |
| 2021-11-30 | 16.26 | $15.84 | 102538 |
| 2021-11-29 | 16.28 | $15.88 | 64900 |
| 2021-11-26 | 16.32 | $15.80 | 86200 |
| 2021-11-24 | 16.35 | $15.96 | 117019 |
| 2021-11-23 | 16.37 | $16.06 | 92200 |
| 2021-11-22 | 16.38 | $16.15 | 63919 |
| 2021-11-19 | 16.39 | $16.26 | 42145 |
| 2021-11-18 | 16.39 | $16.29 | 59246 |
| 2021-11-17 | 16.39 | $16.33 | 47246 |
| 2021-11-16 | 16.40 | $16.34 | 95800 |
| 2021-11-15 | 16.40 | $16.31 | 50100 |
| 2021-11-12 | 16.40 | $16.37 | 128407 |
| 2021-11-11 | 16.40 | $16.42 | 74800 |
| 2021-11-10 | 16.41 | $16.38 | 183504 |
| 2021-11-09 | 16.42 | $16.48 | 158812 |
| 2021-11-08 | 16.42 | $16.54 | 57746 |
| 2021-11-05 | 16.42 | $16.48 | 53100 |
| 2021-11-04 | 16.42 | $16.40 | 76600 |
| 2021-11-03 | 16.42 | $16.45 | 48449 |
| 2021-11-02 | 16.41 | $16.39 | 96910 |
| 2021-11-01 | 16.41 | $16.40 | 158110 |
| 2021-10-29 | 16.41 | $16.49 | 93400 |
| 2021-10-28 | 16.40 | $16.46 | 63023 |
| 2021-10-27 | 16.39 | $16.37 | 69148 |
| 2021-10-26 | 16.38 | $16.34 | 121304 |
| 2021-10-25 | 16.37 | $16.28 | 86200 |
| 2021-10-22 | 16.38 | $16.31 | 87300 |
| 2021-10-21 | 16.38 | $16.32 | 76600 |
| 2021-10-20 | 16.39 | $16.40 | 105400 |
| 2021-10-19 | 16.39 | $16.39 | 97214 |
| 2021-10-18 | 16.39 | $16.37 | 67000 |
| 2021-10-15 | 16.38 | $16.37 | 129500 |
| 2021-10-14 | 16.38 | $16.51 | 86707 |
| 2021-10-13 | 16.38 | $16.55 | 75301 |
| 2021-10-12 | 16.38 | $16.52 | 57200 |
| 2021-10-11 | 16.39 | $16.50 | 98740 |
| 2021-10-08 | 16.39 | $16.51 | 87941 |
| 2021-10-07 | 16.39 | $16.44 | 44014 |
| 2021-10-06 | 16.40 | $16.34 | 48600 |
| 2021-10-05 | 16.41 | $16.34 | 53708 |
| 2021-10-04 | 16.41 | $16.32 | 60246 |
| 2021-10-01 | 16.42 | $16.31 | 60400 |
| 2021-09-30 | 16.43 | $16.24 | 93520 |
| 2021-09-29 | 16.44 | $16.22 | 72100 |
| 2021-09-28 | 16.44 | $16.19 | 118800 |
| 2021-09-27 | 16.45 | $16.40 | 72200 |
| 2021-09-24 | 16.44 | $16.38 | 48500 |
| 2021-09-23 | 16.43 | $16.42 | 102615 |
| 2021-09-22 | 16.43 | $16.45 | 79000 |
| 2021-09-21 | 16.41 | $16.33 | 113433 |
| 2021-09-20 | 16.40 | $16.25 | 93100 |
| 2021-09-17 | 16.40 | $16.45 | 56900 |
| 2021-09-16 | 16.38 | $16.45 | 66700 |
| 2021-09-15 | 16.37 | $16.61 | 60308 |
| 2021-09-14 | 16.35 | $16.55 | 70700 |
| 2021-09-13 | 16.33 | $16.59 | 57619 |
| 2021-09-10 | 16.31 | $16.59 | 94600 |
| 2021-09-09 | 16.29 | $16.59 | 69005 |
| 2021-09-08 | 16.28 | $16.49 | 98500 |
| 2021-09-07 | 16.27 | $16.43 | 107123 |
| 2021-09-03 | 16.27 | $16.41 | 74200 |
| 2021-09-02 | 16.27 | $16.46 | 87440 |
| 2021-09-01 | 16.26 | $16.45 | 139000 |
| 2021-08-31 | 16.25 | $16.30 | 97833 |
| 2021-08-30 | 16.25 | $16.34 | 55600 |
| 2021-08-27 | 16.25 | $16.27 | 107000 |
| 2021-08-26 | 16.24 | $16.19 | 199829 |
| 2021-08-25 | 16.25 | $16.31 | 159136 |
| 2021-08-24 | 16.24 | $16.17 | 75207 |
| 2021-08-23 | 16.24 | $16.17 | 64800 |
| 2021-08-20 | 16.24 | $16.15 | 60434 |
| 2021-08-19 | 16.25 | $16.15 | 123300 |
| 2021-08-18 | 16.25 | $16.18 | 48700 |
| 2021-08-17 | 16.25 | $16.19 | 84030 |
| 2021-08-16 | 16.24 | $16.17 | 72600 |
| 2021-08-13 | 16.23 | $16.25 | 64000 |
| 2021-08-12 | 16.23 | $16.17 | 66038 |
| 2021-08-11 | 16.22 | $16.28 | 62830 |
| 2021-08-10 | 16.22 | $16.35 | 71400 |
| 2021-08-09 | 16.22 | $16.38 | 46400 |
| 2021-08-06 | 16.22 | $16.37 | 35400 |
| 2021-08-05 | 16.22 | $16.31 | 82400 |
| 2021-08-04 | 16.22 | $16.36 | 99534 |
| 2021-08-03 | 16.22 | $16.30 | 62215 |
| 2021-08-02 | 16.22 | $16.25 | 86100 |
| 2021-07-30 | 16.23 | $16.19 | 57027 |
| 2021-07-29 | 16.23 | $16.21 | 61742 |
| 2021-07-28 | 16.23 | $16.17 | 62000 |
| 2021-07-27 | 16.24 | $16.15 | 76700 |
| 2021-07-26 | 16.24 | $16.25 | 52446 |
| 2021-07-23 | 16.23 | $16.28 | 129823 |
| 2021-07-22 | 16.23 | $16.22 | 192200 |
| 2021-07-21 | 16.23 | $16.16 | 166526 |
| 2021-07-20 | 16.24 | $16.02 | 78906 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.83
2026-07-17
Close Price
$12.65
Vol: 132700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.33
Average
13.55
Maximum
16.43
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.83 | $12.65 | 132700 |
| 2026-07-16 | 12.85 | $12.74 | 90700 |
| 2026-07-15 | 12.86 | $12.78 | 104400 |
| 2026-07-14 | 12.87 | $12.73 | 92328 |
| 2026-07-13 | 12.88 | $12.76 | 117129 |
| 2026-07-10 | 12.89 | $12.87 | 139900 |
| 2026-07-09 | 12.90 | $12.86 | 99700 |
| 2026-07-08 | 12.90 | $12.83 | 95109 |
| 2026-07-07 | 12.91 | $12.98 | 77717 |
| 2026-07-06 | 12.90 | $12.99 | 103300 |
| 2026-07-02 | 12.89 | $12.98 | 102200 |
| 2026-07-01 | 12.88 | $12.97 | 102220 |
| 2026-06-30 | 12.87 | $13.06 | 204742 |
| 2026-06-29 | 12.85 | $12.95 | 176126 |
| 2026-06-26 | 12.84 | $12.81 | 97337 |
| 2026-06-25 | 12.84 | $12.80 | 122630 |
| 2026-06-24 | 12.85 | $12.68 | 170200 |
| 2026-06-23 | 12.87 | $12.75 | 78700 |
| 2026-06-22 | 12.88 | $12.76 | 82400 |
| 2026-06-18 | 12.89 | $12.74 | 120500 |
| 2026-06-17 | 12.91 | $12.72 | 128400 |
| 2026-06-16 | 12.93 | $12.83 | 43600 |
| 2026-06-15 | 12.94 | $12.81 | 142317 |
| 2026-06-12 | 12.95 | $12.78 | 88339 |
| 2026-06-11 | 12.97 | $12.76 | 200500 |
| 2026-06-10 | 12.99 | $12.85 | 84500 |
| 2026-06-09 | 13.00 | $12.84 | 116427 |
| 2026-06-08 | 13.02 | $12.83 | 120883 |
| 2026-06-05 | 13.04 | $12.84 | 131300 |
| 2026-06-04 | 13.06 | $12.89 | 113327 |
| 2026-06-03 | 13.08 | $12.89 | 119600 |
| 2026-06-02 | 13.10 | $12.99 | 96967 |
| 2026-06-01 | 13.11 | $13.04 | 144500 |
| 2026-05-29 | 13.12 | $13.09 | 92200 |
| 2026-05-28 | 13.12 | $13.06 | 122740 |
| 2026-05-27 | 13.13 | $12.99 | 84000 |
| 2026-05-26 | 13.14 | $12.99 | 105414 |
| 2026-05-22 | 13.16 | $12.94 | 98100 |
| 2026-05-21 | 13.18 | $12.95 | 75247 |
| 2026-05-20 | 13.21 | $12.93 | 107700 |
| 2026-05-19 | 13.24 | $12.80 | 67200 |
| 2026-05-18 | 13.28 | $12.86 | 80300 |
| 2026-05-15 | 13.33 | $12.95 | 107331 |
| 2026-05-14 | 13.37 | $13.19 | 52803 |
| 2026-05-13 | 13.39 | $13.21 | 92227 |
| 2026-05-12 | 13.40 | $13.30 | 133700 |
| 2026-05-11 | 13.41 | $13.44 | 68000 |
| 2026-05-08 | 13.41 | $13.48 | 75300 |
| 2026-05-07 | 13.40 | $13.46 | 40868 |
| 2026-05-06 | 13.40 | $13.50 | 42600 |
| 2026-05-05 | 13.39 | $13.46 | 63606 |
| 2026-05-04 | 13.38 | $13.47 | 43031 |
| 2026-05-01 | 13.37 | $13.53 | 83600 |
| 2026-04-30 | 13.35 | $13.47 | 99600 |
| 2026-04-29 | 13.34 | $13.31 | 110103 |
| 2026-04-28 | 13.35 | $13.37 | 122319 |
| 2026-04-27 | 13.34 | $13.46 | 102618 |
| 2026-04-24 | 13.33 | $13.38 | 46409 |
| 2026-04-23 | 13.33 | $13.34 | 44215 |
| 2026-04-22 | 13.32 | $13.39 | 63600 |
| 2026-04-21 | 13.32 | $13.38 | 81900 |
| 2026-04-20 | 13.31 | $13.47 | 87029 |
| 2026-04-17 | 13.29 | $13.41 | 111602 |
| 2026-04-16 | 13.28 | $13.33 | 92300 |
| 2026-04-15 | 13.28 | $13.37 | 72000 |
| 2026-04-14 | 13.27 | $13.35 | 125300 |
| 2026-04-13 | 13.26 | $13.22 | 94700 |
| 2026-04-10 | 13.26 | $13.17 | 70126 |
| 2026-04-09 | 13.27 | $13.23 | 109702 |
| 2026-04-08 | 13.28 | $13.23 | 111840 |
| 2026-04-07 | 13.28 | $13.16 | 96700 |
| 2026-04-06 | 13.29 | $13.05 | 106800 |
| 2026-04-02 | 13.32 | $13.11 | 72423 |
| 2026-04-01 | 13.34 | $13.21 | 102400 |
| 2026-03-31 | 13.36 | $13.16 | 149825 |
| 2026-03-30 | 13.38 | $12.61 | 121900 |
| 2026-03-27 | 13.46 | $12.60 | 163000 |
| 2026-03-26 | 13.55 | $12.82 | 125000 |
| 2026-03-25 | 13.62 | $13.18 | 82800 |
| 2026-03-24 | 13.67 | $13.07 | 61403 |
| 2026-03-23 | 13.73 | $13.05 | 74326 |
| 2026-03-20 | 13.80 | $12.86 | 113500 |
| 2026-03-19 | 13.90 | $13.27 | 61009 |
| 2026-03-18 | 13.97 | $13.36 | 64127 |
| 2026-03-17 | 14.04 | $13.39 | 41302 |
| 2026-03-16 | 14.10 | $13.28 | 94500 |
| 2026-03-13 | 14.19 | $13.23 | 401531 |
| 2026-03-12 | 14.29 | $13.74 | 97200 |
| 2026-03-11 | 14.35 | $13.93 | 63742 |
| 2026-03-10 | 14.39 | $14.00 | 90200 |
| 2026-03-09 | 14.43 | $13.98 | 137126 |
| 2026-03-06 | 14.48 | $14.06 | 136805 |
| 2026-03-05 | 14.53 | $14.29 | 89112 |
| 2026-03-04 | 14.55 | $14.34 | 63600 |
| 2026-03-03 | 14.57 | $14.27 | 172200 |
| 2026-03-02 | 14.61 | $14.51 | 81017 |
| 2026-02-27 | 14.62 | $14.62 | 110400 |
| 2026-02-26 | 14.61 | $14.66 | 79944 |
| 2026-02-25 | 14.61 | $14.62 | 38500 |
| 2026-02-24 | 14.61 | $14.60 | 43900 |
| 2026-02-23 | 14.61 | $14.50 | 50839 |
| 2026-02-20 | 14.62 | $14.60 | 46500 |
| 2026-02-19 | 14.62 | $14.57 | 78400 |
| 2026-02-18 | 14.63 | $14.60 | 68300 |
| 2026-02-17 | 14.63 | $14.68 | 119805 |
| 2026-02-13 | 14.63 | $14.67 | 64500 |
| 2026-02-12 | 14.62 | $14.65 | 69931 |
| 2026-02-11 | 14.62 | $14.77 | 100206 |
| 2026-02-10 | 14.60 | $14.70 | 97008 |
| 2026-02-09 | 14.59 | $14.63 | 90700 |
| 2026-02-06 | 14.59 | $14.67 | 129240 |
| 2026-02-05 | 14.58 | $14.53 | 87000 |
| 2026-02-04 | 14.59 | $14.62 | 112743 |
| 2026-02-03 | 14.58 | $14.63 | 98300 |
| 2026-02-02 | 14.58 | $14.62 | 82300 |
| 2026-01-30 | 14.57 | $14.60 | 31622 |
| 2026-01-29 | 14.57 | $14.63 | 54800 |
| 2026-01-28 | 14.57 | $14.69 | 48700 |
| 2026-01-27 | 14.55 | $14.63 | 59522 |
| 2026-01-26 | 14.54 | $14.62 | 57600 |
| 2026-01-23 | 14.54 | $14.69 | 81327 |
| 2026-01-22 | 14.52 | $14.65 | 66204 |
| 2026-01-21 | 14.51 | $14.60 | 90418 |
| 2026-01-20 | 14.50 | $14.45 | 132837 |
| 2026-01-16 | 14.50 | $14.45 | 66831 |
| 2026-01-15 | 14.51 | $14.49 | 58320 |
| 2026-01-14 | 14.51 | $14.54 | 66716 |
| 2026-01-13 | 14.50 | $14.56 | 68417 |
| 2026-01-12 | 14.50 | $14.51 | 67900 |
| 2026-01-09 | 14.50 | $14.55 | 89912 |
| 2026-01-08 | 14.49 | $14.53 | 101100 |
| 2026-01-07 | 14.49 | $14.52 | 79500 |
| 2026-01-06 | 14.48 | $14.44 | 88300 |
| 2026-01-05 | 14.49 | $14.50 | 66000 |
| 2026-01-02 | 14.49 | $14.48 | 40300 |
| 2025-12-31 | 14.49 | $14.47 | 126100 |
| 2025-12-30 | 14.49 | $14.56 | 70836 |
| 2025-12-29 | 14.48 | $14.41 | 79800 |
| 2025-12-26 | 14.49 | $14.46 | 33705 |
| 2025-12-24 | 14.50 | $14.51 | 45224 |
| 2025-12-23 | 14.49 | $14.56 | 141549 |
| 2025-12-22 | 14.49 | $14.47 | 96867 |
| 2025-12-19 | 14.49 | $14.46 | 83700 |
| 2025-12-18 | 14.49 | $14.39 | 66710 |
| 2025-12-17 | 14.50 | $14.42 | 87600 |
| 2025-12-16 | 14.51 | $14.47 | 85800 |
| 2025-12-15 | 14.52 | $14.48 | 73441 |
| 2025-12-12 | 14.52 | $14.42 | 79149 |
| 2025-12-11 | 14.53 | $14.43 | 96316 |
| 2025-12-10 | 14.54 | $14.54 | 78300 |
| 2025-12-09 | 14.54 | $14.54 | 98214 |
| 2025-12-08 | 14.54 | $14.56 | 59219 |
| 2025-12-05 | 14.54 | $14.59 | 88637 |
| 2025-12-04 | 14.53 | $14.66 | 98037 |
| 2025-12-03 | 14.52 | $14.64 | 63227 |
| 2025-12-02 | 14.51 | $14.58 | 121840 |
| 2025-12-01 | 14.50 | $14.65 | 112600 |
| 2025-11-28 | 14.48 | $14.73 | 71840 |
| 2025-11-26 | 14.46 | $14.61 | 94820 |
| 2025-11-25 | 14.44 | $14.57 | 66100 |
| 2025-11-24 | 14.43 | $14.46 | 76400 |
| 2025-11-21 | 14.42 | $14.37 | 70523 |
| 2025-11-20 | 14.43 | $14.24 | 150816 |
| 2025-11-19 | 14.45 | $14.39 | 62531 |
| 2025-11-18 | 14.45 | $14.42 | 98615 |
| 2025-11-17 | 14.46 | $14.42 | 182037 |
| 2025-11-14 | 14.46 | $14.34 | 65500 |
| 2025-11-13 | 14.47 | $14.39 | 78820 |
| 2025-11-12 | 14.48 | $14.57 | 53300 |
| 2025-11-11 | 14.47 | $14.57 | 84546 |
| 2025-11-10 | 14.46 | $14.49 | 102900 |
| 2025-11-07 | 14.46 | $14.51 | 80800 |
| 2025-11-06 | 14.45 | $14.46 | 44200 |
| 2025-11-05 | 14.45 | $14.50 | 55302 |
| 2025-11-04 | 14.45 | $14.46 | 75506 |
| 2025-11-03 | 14.45 | $14.47 | 31700 |
| 2025-10-31 | 14.44 | $14.53 | 87800 |
| 2025-10-30 | 14.43 | $14.50 | 44025 |
| 2025-10-29 | 14.43 | $14.55 | 143048 |
| 2025-10-28 | 14.41 | $14.62 | 55700 |
| 2025-10-27 | 14.39 | $14.62 | 108424 |
| 2025-10-24 | 14.37 | $14.55 | 80400 |
| 2025-10-23 | 14.35 | $14.46 | 49500 |
| 2025-10-22 | 14.34 | $14.43 | 119640 |
| 2025-10-21 | 14.33 | $14.41 | 90000 |
| 2025-10-20 | 14.32 | $14.24 | 93422 |
| 2025-10-17 | 14.33 | $14.13 | 122800 |
| 2025-10-16 | 14.35 | $14.13 | 115230 |
| 2025-10-15 | 14.37 | $14.28 | 110900 |
| 2025-10-14 | 14.38 | $14.27 | 85400 |
| 2025-10-13 | 14.40 | $14.29 | 68500 |
| 2025-10-10 | 14.41 | $14.13 | 83400 |
| 2025-10-09 | 14.44 | $14.35 | 99000 |
| 2025-10-08 | 14.44 | $14.56 | 156934 |
| 2025-10-07 | 14.43 | $14.43 | 142430 |
| 2025-10-06 | 14.43 | $14.20 | 137500 |
| 2025-10-03 | 14.46 | $14.20 | 101000 |
| 2025-10-02 | 14.48 | $14.33 | 73300 |
| 2025-10-01 | 14.50 | $14.41 | 154700 |
| 2025-09-30 | 14.51 | $14.38 | 110708 |
| 2025-09-29 | 14.52 | $14.36 | 116578 |
| 2025-09-26 | 14.54 | $14.36 | 100310 |
| 2025-09-25 | 14.56 | $14.46 | 70400 |
| 2025-09-24 | 14.57 | $14.49 | 68239 |
| 2025-09-23 | 14.58 | $14.56 | 45141 |
| 2025-09-22 | 14.58 | $14.64 | 62200 |
| 2025-09-19 | 14.57 | $14.64 | 40223 |
| 2025-09-18 | 14.57 | $14.67 | 65947 |
| 2025-09-17 | 14.56 | $14.68 | 83106 |
| 2025-09-16 | 14.54 | $14.64 | 64400 |
| 2025-09-15 | 14.53 | $14.64 | 68200 |
| 2025-09-12 | 14.52 | $14.51 | 64900 |
| 2025-09-11 | 14.52 | $14.49 | 122601 |
| 2025-09-10 | 14.53 | $14.59 | 105600 |
| 2025-09-09 | 14.52 | $14.62 | 94138 |
| 2025-09-08 | 14.51 | $14.61 | 67025 |
| 2025-09-05 | 14.50 | $14.62 | 75700 |
| 2025-09-04 | 14.48 | $14.54 | 186146 |
| 2025-09-03 | 14.48 | $14.55 | 57000 |
| 2025-09-02 | 14.47 | $14.55 | 83326 |
| 2025-08-29 | 14.46 | $14.61 | 76112 |
| 2025-08-28 | 14.45 | $14.55 | 97900 |
| 2025-08-27 | 14.44 | $14.55 | 80000 |
| 2025-08-26 | 14.42 | $14.51 | 101900 |
| 2025-08-25 | 14.41 | $14.60 | 88100 |
| 2025-08-22 | 14.39 | $14.50 | 50821 |
| 2025-08-21 | 14.38 | $14.39 | 89405 |
| 2025-08-20 | 14.38 | $14.43 | 63700 |
| 2025-08-19 | 14.38 | $14.41 | 96200 |
| 2025-08-18 | 14.37 | $14.44 | 52210 |
| 2025-08-15 | 14.37 | $14.41 | 49000 |
| 2025-08-14 | 14.36 | $14.46 | 86700 |
| 2025-08-13 | 14.35 | $14.57 | 64929 |
| 2025-08-12 | 14.33 | $14.55 | 69715 |
| 2025-08-11 | 14.31 | $14.48 | 40320 |
| 2025-08-08 | 14.29 | $14.46 | 43700 |
| 2025-08-07 | 14.27 | $14.44 | 68362 |
| 2025-08-06 | 14.25 | $14.48 | 93729 |
| 2025-08-05 | 14.23 | $14.44 | 72800 |
| 2025-08-04 | 14.21 | $14.40 | 114813 |
| 2025-08-01 | 14.19 | $14.29 | 75617 |
| 2025-07-31 | 14.17 | $14.34 | 84626 |
| 2025-07-30 | 14.16 | $14.36 | 84900 |
| 2025-07-29 | 14.14 | $14.35 | 77500 |
| 2025-07-28 | 14.11 | $14.34 | 199241 |
| 2025-07-25 | 14.09 | $14.21 | 68640 |
| 2025-07-24 | 14.08 | $14.10 | 80900 |
| 2025-07-23 | 14.07 | $14.10 | 54200 |
| 2025-07-22 | 14.07 | $14.12 | 78523 |
| 2025-07-21 | 14.07 | $14.05 | 46800 |
| 2025-07-18 | 14.07 | $14.01 | 81201 |
| 2025-07-17 | 14.08 | $14.05 | 83348 |
| 2025-07-16 | 14.08 | $14.14 | 72123 |
| 2025-07-15 | 14.07 | $14.13 | 62824 |
| 2025-07-14 | 14.07 | $14.18 | 65800 |
| 2025-07-11 | 14.05 | $14.12 | 43431 |
| 2025-07-10 | 14.05 | $14.17 | 80400 |
| 2025-07-09 | 14.03 | $14.20 | 99700 |
| 2025-07-08 | 14.02 | $14.21 | 101041 |
| 2025-07-07 | 13.99 | $14.20 | 88100 |
| 2025-07-03 | 13.97 | $14.32 | 84009 |
| 2025-07-02 | 13.94 | $14.29 | 121106 |
| 2025-07-01 | 13.90 | $14.20 | 98100 |
| 2025-06-30 | 13.87 | $14.17 | 174655 |
| 2025-06-27 | 13.84 | $14.17 | 102716 |
| 2025-06-26 | 13.80 | $14.02 | 86886 |
| 2025-06-25 | 13.78 | $13.92 | 142100 |
| 2025-06-24 | 13.76 | $13.89 | 71103 |
| 2025-06-23 | 13.75 | $13.74 | 155800 |
| 2025-06-20 | 13.75 | $13.78 | 174324 |
| 2025-06-18 | 13.75 | $13.66 | 111500 |
| 2025-06-17 | 13.76 | $13.81 | 305918 |
| 2025-06-16 | 13.75 | $13.84 | 46012 |
| 2025-06-13 | 13.74 | $13.76 | 53200 |
| 2025-06-12 | 13.74 | $13.80 | 52330 |
| 2025-06-11 | 13.73 | $13.82 | 117805 |
| 2025-06-10 | 13.72 | $13.83 | 80507 |
| 2025-06-09 | 13.71 | $13.83 | 56800 |
| 2025-06-06 | 13.70 | $13.74 | 79434 |
| 2025-06-05 | 13.70 | $13.78 | 110683 |
| 2025-06-04 | 13.69 | $13.80 | 99800 |
| 2025-06-03 | 13.68 | $13.76 | 81300 |
| 2025-06-02 | 13.67 | $13.76 | 49539 |
| 2025-05-30 | 13.66 | $13.79 | 107100 |
| 2025-05-29 | 13.64 | $13.76 | 75217 |
| 2025-05-28 | 13.63 | $13.60 | 148802 |
| 2025-05-27 | 13.64 | $13.64 | 142100 |
| 2025-05-23 | 13.64 | $13.45 | 71700 |
| 2025-05-22 | 13.65 | $13.38 | 163600 |
| 2025-05-21 | 13.68 | $13.38 | 121300 |
| 2025-05-20 | 13.72 | $13.54 | 224704 |
| 2025-05-19 | 13.73 | $13.64 | 218702 |
| 2025-05-16 | 13.74 | $13.86 | 90500 |
| 2025-05-15 | 13.73 | $13.93 | 73000 |
| 2025-05-14 | 13.71 | $14.02 | 162438 |
| 2025-05-13 | 13.68 | $14.11 | 129800 |
| 2025-05-12 | 13.63 | $14.06 | 85523 |
| 2025-05-09 | 13.59 | $13.87 | 61508 |
| 2025-05-08 | 13.56 | $13.80 | 64735 |
| 2025-05-07 | 13.53 | $13.71 | 46444 |
| 2025-05-06 | 13.51 | $13.77 | 104900 |
| 2025-05-05 | 13.49 | $13.83 | 53600 |
| 2025-05-02 | 13.45 | $13.92 | 77500 |
| 2025-05-01 | 13.40 | $13.79 | 61620 |
| 2025-04-30 | 13.36 | $13.69 | 99000 |
| 2025-04-29 | 13.33 | $13.58 | 68518 |
| 2025-04-28 | 13.30 | $13.36 | 54200 |
| 2025-04-25 | 13.29 | $13.47 | 69607 |
| 2025-04-24 | 13.27 | $13.47 | 96700 |
| 2025-04-23 | 13.25 | $13.26 | 115200 |
| 2025-04-22 | 13.25 | $12.98 | 56236 |
| 2025-04-21 | 13.28 | $12.83 | 86433 |
| 2025-04-17 | 13.33 | $12.97 | 70800 |
| 2025-04-16 | 13.37 | $12.95 | 104942 |
| 2025-04-15 | 13.41 | $12.95 | 138725 |
| 2025-04-14 | 13.46 | $12.85 | 81932 |
| 2025-04-11 | 13.52 | $12.69 | 115900 |
| 2025-04-10 | 13.61 | $12.48 | 138700 |
| 2025-04-09 | 13.73 | $13.10 | 236841 |
| 2025-04-08 | 13.79 | $12.63 | 208029 |
| 2025-04-07 | 13.92 | $12.41 | 314125 |
| 2025-04-04 | 14.07 | $13.10 | 450000 |
| 2025-04-03 | 14.18 | $13.93 | 97742 |
| 2025-04-02 | 14.20 | $14.17 | 116446 |
| 2025-04-01 | 14.21 | $14.27 | 57214 |
| 2025-03-31 | 14.20 | $14.25 | 179102 |
| 2025-03-28 | 14.20 | $14.21 | 130300 |
| 2025-03-27 | 14.19 | $14.20 | 76600 |
| 2025-03-26 | 14.19 | $14.28 | 90100 |
| 2025-03-25 | 14.18 | $14.42 | 90626 |
| 2025-03-24 | 14.16 | $14.30 | 96793 |
| 2025-03-21 | 14.14 | $14.37 | 81300 |
| 2025-03-20 | 14.12 | $14.30 | 83700 |
| 2025-03-19 | 14.10 | $14.22 | 135847 |
| 2025-03-18 | 14.09 | $14.03 | 114619 |
| 2025-03-17 | 14.10 | $13.97 | 79300 |
| 2025-03-14 | 14.11 | $13.87 | 93100 |
| 2025-03-13 | 14.13 | $13.88 | 93749 |
| 2025-03-12 | 14.16 | $14.20 | 143200 |
| 2025-03-11 | 14.16 | $14.11 | 181600 |
| 2025-03-10 | 14.16 | $14.00 | 99027 |
| 2025-03-07 | 14.18 | $14.09 | 88929 |
| 2025-03-06 | 14.19 | $14.19 | 98500 |
| 2025-03-05 | 14.19 | $14.28 | 81800 |
| 2025-03-04 | 14.18 | $14.31 | 127122 |
| 2025-03-03 | 14.16 | $14.45 | 120800 |
| 2025-02-28 | 14.13 | $14.38 | 94300 |
| 2025-02-27 | 14.11 | $14.23 | 116945 |
| 2025-02-26 | 14.09 | $14.34 | 127548 |
| 2025-02-25 | 14.07 | $14.28 | 86700 |
| 2025-02-24 | 14.05 | $14.20 | 61300 |
| 2025-02-21 | 14.03 | $14.19 | 94200 |
| 2025-02-20 | 14.01 | $14.24 | 92200 |
| 2025-02-19 | 13.99 | $14.21 | 159013 |
| 2025-02-18 | 13.96 | $14.15 | 152504 |
| 2025-02-14 | 13.95 | $14.03 | 81321 |
| 2025-02-13 | 13.94 | $14.00 | 92400 |
| 2025-02-12 | 13.93 | $14.11 | 101800 |
| 2025-02-11 | 13.91 | $14.12 | 95700 |
| 2025-02-10 | 13.89 | $14.07 | 73912 |
| 2025-02-07 | 13.87 | $13.99 | 88535 |
| 2025-02-06 | 13.86 | $13.96 | 52643 |
| 2025-02-05 | 13.85 | $13.96 | 95200 |
| 2025-02-04 | 13.83 | $13.95 | 74200 |
| 2025-02-03 | 13.82 | $13.92 | 111337 |
| 2025-01-31 | 13.81 | $13.83 | 77114 |
| 2025-01-30 | 13.81 | $13.73 | 128931 |
| 2025-01-29 | 13.82 | $13.74 | 116000 |
| 2025-01-28 | 13.83 | $13.86 | 95700 |
| 2025-01-27 | 13.82 | $13.92 | 91000 |
| 2025-01-24 | 13.81 | $13.80 | 132700 |
| 2025-01-23 | 13.81 | $13.91 | 156900 |
| 2025-01-22 | 13.80 | $13.86 | 173135 |
| 2025-01-21 | 13.80 | $13.87 | 89700 |
| 2025-01-17 | 13.79 | $13.79 | 559936 |
| 2025-01-16 | 13.79 | $13.71 | 142024 |
| 2025-01-15 | 13.80 | $13.79 | 182935 |
| 2025-01-14 | 13.80 | $13.74 | 123100 |
| 2025-01-13 | 13.81 | $13.65 | 172940 |
| 2025-01-10 | 13.82 | $13.87 | 162839 |
| 2025-01-08 | 13.82 | $13.89 | 102735 |
| 2025-01-07 | 13.81 | $13.77 | 129030 |
| 2025-01-06 | 13.81 | $13.78 | 141000 |
| 2025-01-03 | 13.82 | $13.75 | 64600 |
| 2025-01-02 | 13.83 | $13.75 | 91000 |
| 2024-12-31 | 13.83 | $13.68 | 136536 |
| 2024-12-30 | 13.85 | $13.75 | 77400 |
| 2024-12-27 | 13.86 | $13.74 | 68100 |
| 2024-12-26 | 13.87 | $13.84 | 76342 |
| 2024-12-24 | 13.88 | $13.93 | 65419 |
| 2024-12-23 | 13.87 | $13.79 | 118008 |
| 2024-12-20 | 13.88 | $13.73 | 99800 |
| 2024-12-19 | 13.89 | $13.43 | 118640 |
| 2024-12-18 | 13.94 | $13.60 | 92300 |
| 2024-12-17 | 13.98 | $13.75 | 127800 |
| 2024-12-16 | 14.00 | $13.90 | 111307 |
| 2024-12-13 | 14.01 | $13.91 | 83200 |
| 2024-12-12 | 14.02 | $14.00 | 95800 |
| 2024-12-11 | 14.03 | $14.20 | 113800 |
| 2024-12-10 | 14.01 | $14.20 | 73600 |
| 2024-12-09 | 13.99 | $14.19 | 56608 |
| 2024-12-06 | 13.97 | $14.22 | 66540 |
| 2024-12-05 | 13.94 | $14.18 | 120515 |
| 2024-12-04 | 13.92 | $14.16 | 83600 |
| 2024-12-03 | 13.89 | $14.16 | 147100 |
| 2024-12-02 | 13.86 | $14.03 | 125800 |
| 2024-11-29 | 13.84 | $13.96 | 74942 |
| 2024-11-27 | 13.83 | $13.86 | 140947 |
| 2024-11-26 | 13.83 | $13.76 | 124646 |
| 2024-11-25 | 13.84 | $13.82 | 88000 |
| 2024-11-22 | 13.84 | $13.88 | 86343 |
| 2024-11-21 | 13.83 | $13.87 | 122400 |
| 2024-11-20 | 13.83 | $13.81 | 162800 |
| 2024-11-19 | 13.83 | $13.60 | 101509 |
| 2024-11-18 | 13.86 | $13.52 | 93522 |
| 2024-11-15 | 13.89 | $13.42 | 119822 |
| 2024-11-14 | 13.94 | $13.51 | 245345 |
| 2024-11-13 | 13.99 | $13.74 | 154100 |
| 2024-11-12 | 14.01 | $13.93 | 180508 |
| 2024-11-11 | 14.02 | $14.12 | 195100 |
| 2024-11-08 | 14.01 | $14.34 | 113500 |
| 2024-11-07 | 13.97 | $14.19 | 93913 |
| 2024-11-06 | 13.95 | $14.10 | 248200 |
| 2024-11-05 | 13.94 | $13.89 | 99032 |
| 2024-11-04 | 13.94 | $13.80 | 315545 |
| 2024-11-01 | 13.96 | $14.08 | 103119 |
| 2024-10-31 | 13.94 | $14.04 | 95900 |
| 2024-10-30 | 13.93 | $14.00 | 85634 |
| 2024-10-29 | 13.93 | $13.91 | 153307 |
| 2024-10-28 | 13.93 | $13.97 | 81011 |
| 2024-10-25 | 13.92 | $13.96 | 40615 |
| 2024-10-24 | 13.92 | $13.95 | 103222 |
| 2024-10-23 | 13.91 | $13.90 | 96900 |
| 2024-10-22 | 13.92 | $14.01 | 113700 |
| 2024-10-21 | 13.91 | $13.91 | 104100 |
| 2024-10-18 | 13.91 | $13.96 | 87104 |
| 2024-10-17 | 13.90 | $13.82 | 82700 |
| 2024-10-16 | 13.91 | $13.81 | 200009 |
| 2024-10-15 | 13.92 | $13.68 | 129331 |
| 2024-10-14 | 13.94 | $13.76 | 154800 |
| 2024-10-11 | 13.96 | $13.87 | 166400 |
| 2024-10-10 | 13.97 | $13.91 | 125000 |
| 2024-10-09 | 13.98 | $14.15 | 114613 |
| 2024-10-08 | 13.96 | $14.11 | 75400 |
| 2024-10-07 | 13.95 | $14.09 | 99700 |
| 2024-10-04 | 13.93 | $14.10 | 142000 |
| 2024-10-03 | 13.91 | $13.97 | 124313 |
| 2024-10-02 | 13.91 | $14.07 | 83700 |
| 2024-10-01 | 13.89 | $14.05 | 155113 |
| 2024-09-30 | 13.88 | $13.94 | 289800 |
| 2024-09-27 | 13.87 | $14.00 | 105000 |
| 2024-09-26 | 13.85 | $13.96 | 126936 |
| 2024-09-25 | 13.84 | $13.99 | 135000 |
| 2024-09-24 | 13.83 | $13.97 | 175106 |
| 2024-09-23 | 13.81 | $14.00 | 142300 |
| 2024-09-20 | 13.79 | $13.89 | 102543 |
| 2024-09-19 | 13.78 | $13.94 | 106200 |
| 2024-09-18 | 13.77 | $13.87 | 188500 |
| 2024-09-17 | 13.76 | $13.88 | 175304 |
| 2024-09-16 | 13.74 | $13.77 | 96100 |
| 2024-09-13 | 13.74 | $13.65 | 234900 |
| 2024-09-12 | 13.75 | $13.72 | 207842 |
| 2024-09-11 | 13.75 | $13.86 | 142603 |
| 2024-09-10 | 13.74 | $13.85 | 166320 |
| 2024-09-09 | 13.73 | $13.92 | 88100 |
| 2024-09-06 | 13.71 | $13.91 | 74200 |
| 2024-09-05 | 13.69 | $13.90 | 89000 |
| 2024-09-04 | 13.67 | $13.89 | 94503 |
| 2024-09-03 | 13.64 | $13.89 | 120500 |
| 2024-08-30 | 13.62 | $13.85 | 115000 |
| 2024-08-29 | 13.59 | $13.77 | 149020 |
| 2024-08-28 | 13.57 | $13.75 | 116945 |
| 2024-08-27 | 13.55 | $13.79 | 91816 |
| 2024-08-26 | 13.53 | $13.82 | 137649 |
| 2024-08-23 | 13.50 | $13.70 | 147903 |
| 2024-08-22 | 13.48 | $13.58 | 72527 |
| 2024-08-21 | 13.47 | $13.65 | 100909 |
| 2024-08-20 | 13.45 | $13.64 | 127700 |
| 2024-08-19 | 13.43 | $13.58 | 74500 |
| 2024-08-16 | 13.41 | $13.57 | 74100 |
| 2024-08-15 | 13.39 | $13.58 | 133864 |
| 2024-08-14 | 13.37 | $13.52 | 150100 |
| 2024-08-13 | 13.36 | $13.47 | 83239 |
| 2024-08-12 | 13.35 | $13.45 | 137800 |
| 2024-08-09 | 13.34 | $13.40 | 87813 |
| 2024-08-08 | 13.33 | $13.38 | 175815 |
| 2024-08-07 | 13.33 | $13.47 | 206802 |
| 2024-08-06 | 13.31 | $13.35 | 230400 |
| 2024-08-05 | 13.31 | $13.28 | 172600 |
| 2024-08-02 | 13.31 | $13.49 | 150900 |
| 2024-08-01 | 13.29 | $13.55 | 178400 |
| 2024-07-31 | 13.26 | $13.53 | 160042 |
| 2024-07-30 | 13.23 | $13.44 | 144100 |
| 2024-07-29 | 13.21 | $13.39 | 86600 |
| 2024-07-26 | 13.19 | $13.44 | 94225 |
| 2024-07-25 | 13.17 | $13.38 | 116915 |
| 2024-07-24 | 13.14 | $13.28 | 91600 |
| 2024-07-23 | 13.13 | $13.39 | 96900 |
| 2024-07-22 | 13.10 | $13.30 | 121500 |
| 2024-07-19 | 13.08 | $13.18 | 487021 |
| 2024-07-18 | 13.07 | $13.15 | 154437 |
| 2024-07-17 | 13.06 | $13.34 | 136800 |
| 2024-07-16 | 13.04 | $13.40 | 114800 |
| 2024-07-15 | 13.00 | $13.29 | 135000 |
| 2024-07-12 | 12.97 | $13.12 | 129104 |
| 2024-07-11 | 12.95 | $13.16 | 126900 |
| 2024-07-10 | 12.93 | $13.25 | 159700 |
| 2024-07-09 | 12.89 | $13.15 | 65317 |
| 2024-07-08 | 12.87 | $13.07 | 151237 |
| 2024-07-05 | 12.85 | $13.03 | 74100 |
| 2024-07-03 | 12.83 | $13.13 | 64500 |
| 2024-07-02 | 12.79 | $13.08 | 180837 |
| 2024-07-01 | 12.76 | $12.94 | 205118 |
| 2024-06-28 | 12.75 | $12.88 | 124000 |
| 2024-06-27 | 12.73 | $12.87 | 111200 |
| 2024-06-26 | 12.72 | $12.77 | 48900 |
| 2024-06-25 | 12.71 | $12.85 | 125139 |
| 2024-06-24 | 12.70 | $12.83 | 99200 |
| 2024-06-21 | 12.68 | $12.75 | 65300 |
| 2024-06-20 | 12.67 | $12.74 | 111508 |
| 2024-06-18 | 12.67 | $12.68 | 93000 |
| 2024-06-17 | 12.67 | $12.66 | 75628 |
| 2024-06-14 | 12.67 | $12.69 | 115834 |
| 2024-06-13 | 12.66 | $12.73 | 98900 |
| 2024-06-12 | 12.66 | $12.83 | 136818 |
| 2024-06-11 | 12.64 | $12.72 | 102700 |
| 2024-06-10 | 12.63 | $12.69 | 84410 |
| 2024-06-07 | 12.63 | $12.68 | 99226 |
| 2024-06-06 | 12.62 | $12.66 | 63800 |
| 2024-06-05 | 12.62 | $12.62 | 257544 |
| 2024-06-04 | 12.61 | $12.62 | 113100 |
| 2024-06-03 | 12.61 | $12.57 | 147500 |
| 2024-05-31 | 12.62 | $12.51 | 208720 |
| 2024-05-30 | 12.63 | $12.40 | 305500 |
| 2024-05-29 | 12.65 | $12.45 | 220900 |
| 2024-05-28 | 12.68 | $12.72 | 115200 |
| 2024-05-24 | 12.67 | $12.79 | 78000 |
| 2024-05-23 | 12.66 | $12.70 | 99818 |
| 2024-05-22 | 12.65 | $12.71 | 92930 |
| 2024-05-21 | 12.65 | $12.73 | 48800 |
| 2024-05-20 | 12.64 | $12.72 | 46720 |
| 2024-05-17 | 12.63 | $12.66 | 64005 |
| 2024-05-16 | 12.63 | $12.67 | 71700 |
| 2024-05-15 | 12.62 | $12.70 | 77800 |
| 2024-05-14 | 12.62 | $12.62 | 67100 |
| 2024-05-13 | 12.62 | $12.67 | 97142 |
| 2024-05-10 | 12.61 | $12.62 | 77818 |
| 2024-05-09 | 12.61 | $12.73 | 105000 |
| 2024-05-08 | 12.60 | $12.79 | 67900 |
| 2024-05-07 | 12.58 | $12.74 | 76022 |
| 2024-05-06 | 12.56 | $12.71 | 104645 |
| 2024-05-03 | 12.54 | $12.64 | 112200 |
| 2024-05-02 | 12.53 | $12.51 | 165100 |
| 2024-05-01 | 12.54 | $12.53 | 99919 |
| 2024-04-30 | 12.54 | $12.54 | 109815 |
| 2024-04-29 | 12.54 | $12.54 | 93208 |
| 2024-04-26 | 12.54 | $12.48 | 65700 |
| 2024-04-25 | 12.54 | $12.36 | 83028 |
| 2024-04-24 | 12.56 | $12.48 | 147500 |
| 2024-04-23 | 12.57 | $12.52 | 104000 |
| 2024-04-22 | 12.58 | $12.43 | 115700 |
| 2024-04-19 | 12.59 | $12.32 | 128400 |
| 2024-04-18 | 12.62 | $12.30 | 107000 |
| 2024-04-17 | 12.65 | $12.25 | 148649 |
| 2024-04-16 | 12.70 | $12.25 | 85626 |
| 2024-04-15 | 12.74 | $12.25 | 223000 |
| 2024-04-12 | 12.79 | $12.44 | 187800 |
| 2024-04-11 | 12.83 | $12.54 | 192636 |
| 2024-04-10 | 12.86 | $12.67 | 87800 |
| 2024-04-09 | 12.88 | $12.81 | 191000 |
| 2024-04-08 | 12.89 | $12.83 | 223234 |
| 2024-04-05 | 12.90 | $12.77 | 112700 |
| 2024-04-04 | 12.91 | $12.77 | 115700 |
| 2024-04-03 | 12.92 | $12.82 | 128500 |
| 2024-04-02 | 12.93 | $12.88 | 100742 |
| 2024-04-01 | 12.94 | $12.95 | 111000 |
| 2024-03-28 | 12.94 | $12.99 | 118005 |
| 2024-03-27 | 12.93 | $13.06 | 115400 |
| 2024-03-26 | 12.92 | $13.03 | 79330 |
| 2024-03-25 | 12.91 | $13.01 | 81700 |
| 2024-03-22 | 12.90 | $12.95 | 88235 |
| 2024-03-21 | 12.89 | $12.89 | 95132 |
| 2024-03-20 | 12.89 | $12.88 | 124600 |
| 2024-03-19 | 12.90 | $12.82 | 91300 |
| 2024-03-18 | 12.90 | $12.84 | 74800 |
| 2024-03-15 | 12.91 | $12.83 | 124123 |
| 2024-03-14 | 12.92 | $12.93 | 84600 |
| 2024-03-13 | 12.92 | $13.09 | 99028 |
| 2024-03-12 | 12.90 | $13.12 | 101700 |
| 2024-03-11 | 12.88 | $13.07 | 115530 |
| 2024-03-08 | 12.86 | $13.05 | 181200 |
| 2024-03-07 | 12.83 | $13.07 | 152700 |
| 2024-03-06 | 12.81 | $12.99 | 167300 |
| 2024-03-05 | 12.79 | $12.95 | 137400 |
| 2024-03-04 | 12.77 | $12.92 | 142800 |
| 2024-03-01 | 12.76 | $12.94 | 132015 |
| 2024-02-29 | 12.74 | $12.92 | 130100 |
| 2024-02-28 | 12.72 | $12.85 | 77300 |
| 2024-02-27 | 12.71 | $12.78 | 79100 |
| 2024-02-26 | 12.70 | $12.76 | 68800 |
| 2024-02-23 | 12.69 | $12.75 | 55000 |
| 2024-02-22 | 12.69 | $12.81 | 91241 |
| 2024-02-21 | 12.67 | $12.74 | 110700 |
| 2024-02-20 | 12.67 | $12.70 | 81800 |
| 2024-02-16 | 12.66 | $12.64 | 51832 |
| 2024-02-15 | 12.67 | $12.69 | 85441 |
| 2024-02-14 | 12.66 | $12.78 | 89924 |
| 2024-02-13 | 12.65 | $12.68 | 100417 |
| 2024-02-12 | 12.65 | $12.76 | 125932 |
| 2024-02-09 | 12.64 | $12.71 | 124546 |
| 2024-02-08 | 12.63 | $12.75 | 190600 |
| 2024-02-07 | 12.62 | $12.81 | 91000 |
| 2024-02-06 | 12.60 | $12.69 | 49400 |
| 2024-02-05 | 12.59 | $12.59 | 125349 |
| 2024-02-02 | 12.59 | $12.65 | 179727 |
| 2024-02-01 | 12.58 | $12.70 | 217800 |
| 2024-01-31 | 12.57 | $12.65 | 149947 |
| 2024-01-30 | 12.56 | $12.73 | 91823 |
| 2024-01-29 | 12.54 | $12.77 | 77800 |
| 2024-01-26 | 12.51 | $12.74 | 160600 |
| 2024-01-25 | 12.49 | $12.79 | 137320 |
| 2024-01-24 | 12.46 | $12.63 | 182000 |
| 2024-01-23 | 12.44 | $12.53 | 132800 |
| 2024-01-22 | 12.43 | $12.47 | 214300 |
| 2024-01-19 | 12.43 | $12.36 | 151100 |
| 2024-01-18 | 12.43 | $12.39 | 122836 |
| 2024-01-17 | 12.44 | $12.38 | 159346 |
| 2024-01-16 | 12.44 | $12.41 | 163320 |
| 2024-01-12 | 12.45 | $12.53 | 134131 |
| 2024-01-11 | 12.44 | $12.52 | 196800 |
| 2024-01-10 | 12.43 | $12.55 | 195400 |
| 2024-01-09 | 12.42 | $12.61 | 306500 |
| 2024-01-08 | 12.40 | $12.61 | 129300 |
| 2024-01-05 | 12.38 | $12.60 | 130125 |
| 2024-01-04 | 12.35 | $12.61 | 90400 |
| 2024-01-03 | 12.33 | $12.56 | 92300 |
| 2024-01-02 | 12.30 | $12.47 | 134325 |
| 2023-12-29 | 12.28 | $12.32 | 142800 |
| 2023-12-28 | 12.28 | $12.41 | 136300 |
| 2023-12-27 | 12.27 | $12.41 | 201400 |
| 2023-12-26 | 12.25 | $12.44 | 260200 |
| 2023-12-22 | 12.23 | $12.52 | 109418 |
| 2023-12-21 | 12.20 | $12.50 | 148620 |
| 2023-12-20 | 12.17 | $12.35 | 111248 |
| 2023-12-19 | 12.15 | $12.41 | 145200 |
| 2023-12-18 | 12.12 | $12.43 | 106304 |
| 2023-12-15 | 12.09 | $12.48 | 93804 |
| 2023-12-14 | 12.05 | $12.42 | 115800 |
| 2023-12-13 | 12.01 | $12.44 | 155654 |
| 2023-12-12 | 11.96 | $12.19 | 69600 |
| 2023-12-11 | 11.94 | $12.12 | 100000 |
| 2023-12-08 | 11.92 | $12.14 | 111800 |
| 2023-12-07 | 11.90 | $12.24 | 115941 |
| 2023-12-06 | 11.86 | $12.17 | 75800 |
| 2023-12-05 | 11.83 | $12.11 | 90435 |
| 2023-12-04 | 11.80 | $12.05 | 129208 |
| 2023-12-01 | 11.77 | $12.08 | 106700 |
| 2023-11-30 | 11.74 | $11.90 | 129000 |
| 2023-11-29 | 11.72 | $11.90 | 126100 |
| 2023-11-28 | 11.71 | $11.83 | 122500 |
| 2023-11-27 | 11.69 | $11.91 | 51800 |
| 2023-11-24 | 11.67 | $11.94 | 37800 |
| 2023-11-22 | 11.64 | $11.92 | 72633 |
| 2023-11-21 | 11.61 | $11.95 | 87900 |
| 2023-11-20 | 11.58 | $11.89 | 77100 |
| 2023-11-17 | 11.54 | $11.78 | 124816 |
| 2023-11-16 | 11.52 | $11.72 | 129100 |
| 2023-11-15 | 11.50 | $11.66 | 147901 |
| 2023-11-14 | 11.48 | $11.65 | 140700 |
| 2023-11-13 | 11.46 | $11.46 | 68442 |
| 2023-11-10 | 11.46 | $11.47 | 114768 |
| 2023-11-09 | 11.46 | $11.45 | 203610 |
| 2023-11-08 | 11.46 | $11.65 | 158707 |
| 2023-11-07 | 11.44 | $11.70 | 177508 |
| 2023-11-06 | 11.42 | $11.65 | 165900 |
| 2023-11-03 | 11.39 | $11.72 | 234200 |
| 2023-11-02 | 11.36 | $11.56 | 187000 |
| 2023-11-01 | 11.33 | $11.36 | 321600 |
| 2023-10-31 | 11.33 | $11.15 | 111414 |
| 2023-10-30 | 11.35 | $11.07 | 178800 |
| 2023-10-27 | 11.38 | $11.04 | 152734 |
| 2023-10-26 | 11.42 | $11.06 | 118100 |
| 2023-10-25 | 11.45 | $11.03 | 213709 |
| 2023-10-24 | 11.50 | $11.21 | 357614 |
| 2023-10-23 | 11.53 | $11.21 | 125900 |
| 2023-10-20 | 11.56 | $11.17 | 120837 |
| 2023-10-19 | 11.60 | $11.24 | 91725 |
| 2023-10-18 | 11.64 | $11.36 | 107031 |
| 2023-10-17 | 11.67 | $11.36 | 135332 |
| 2023-10-16 | 11.70 | $11.38 | 179200 |
| 2023-10-13 | 11.74 | $11.48 | 66928 |
| 2023-10-12 | 11.77 | $11.53 | 65900 |
| 2023-10-11 | 11.79 | $11.68 | 84600 |
| 2023-10-10 | 11.80 | $11.67 | 52749 |
| 2023-10-09 | 11.82 | $11.67 | 65208 |
| 2023-10-06 | 11.83 | $11.58 | 142433 |
| 2023-10-05 | 11.86 | $11.51 | 123600 |
| 2023-10-04 | 11.89 | $11.52 | 112329 |
| 2023-10-03 | 11.93 | $11.43 | 99700 |
| 2023-10-02 | 11.99 | $11.59 | 189800 |
| 2023-09-29 | 12.03 | $11.78 | 144549 |
| 2023-09-28 | 12.06 | $11.79 | 94035 |
| 2023-09-27 | 12.08 | $11.77 | 124200 |
| 2023-09-26 | 12.12 | $11.85 | 167200 |
| 2023-09-25 | 12.14 | $12.01 | 68813 |
| 2023-09-22 | 12.16 | $12.07 | 75848 |
| 2023-09-21 | 12.17 | $12.03 | 106800 |
| 2023-09-20 | 12.18 | $12.11 | 61000 |
| 2023-09-19 | 12.19 | $12.06 | 63215 |
| 2023-09-18 | 12.20 | $12.10 | 72024 |
| 2023-09-15 | 12.21 | $12.11 | 107300 |
| 2023-09-14 | 12.23 | $12.08 | 163700 |
| 2023-09-13 | 12.24 | $12.20 | 148200 |
| 2023-09-12 | 12.24 | $12.25 | 93725 |
| 2023-09-11 | 12.24 | $12.27 | 87500 |
| 2023-09-08 | 12.24 | $12.26 | 84748 |
| 2023-09-07 | 12.24 | $12.30 | 100700 |
| 2023-09-06 | 12.23 | $12.29 | 96345 |
| 2023-09-05 | 12.23 | $12.32 | 85000 |
| 2023-09-01 | 12.22 | $12.36 | 100903 |
| 2023-08-31 | 12.20 | $12.28 | 79600 |
| 2023-08-30 | 12.19 | $12.24 | 103503 |
| 2023-08-29 | 12.19 | $12.20 | 186011 |
| 2023-08-28 | 12.19 | $12.22 | 117529 |
| 2023-08-25 | 12.19 | $12.12 | 43100 |
| 2023-08-24 | 12.19 | $12.12 | 116720 |
| 2023-08-23 | 12.20 | $12.18 | 109701 |
| 2023-08-22 | 12.20 | $12.02 | 64600 |
| 2023-08-21 | 12.22 | $12.03 | 108000 |
| 2023-08-18 | 12.24 | $12.04 | 68805 |
| 2023-08-17 | 12.26 | $12.04 | 98200 |
| 2023-08-16 | 12.29 | $12.11 | 55678 |
| 2023-08-15 | 12.30 | $12.21 | 52913 |
| 2023-08-14 | 12.31 | $12.25 | 67300 |
| 2023-08-11 | 12.32 | $12.30 | 78117 |
| 2023-08-10 | 12.32 | $12.29 | 79400 |
| 2023-08-09 | 12.33 | $12.35 | 199009 |
| 2023-08-08 | 12.32 | $12.31 | 80300 |
| 2023-08-07 | 12.33 | $12.35 | 82838 |
| 2023-08-04 | 12.32 | $12.26 | 101559 |
| 2023-08-03 | 12.33 | $12.08 | 168000 |
| 2023-08-02 | 12.36 | $12.22 | 151722 |
| 2023-08-01 | 12.37 | $12.30 | 227302 |
| 2023-07-31 | 12.38 | $12.42 | 246700 |
| 2023-07-28 | 12.37 | $12.41 | 117522 |
| 2023-07-27 | 12.37 | $12.27 | 116900 |
| 2023-07-26 | 12.38 | $12.36 | 133638 |
| 2023-07-25 | 12.38 | $12.33 | 176826 |
| 2023-07-24 | 12.39 | $12.38 | 102400 |
| 2023-07-21 | 12.39 | $12.35 | 126341 |
| 2023-07-20 | 12.39 | $12.39 | 114819 |
| 2023-07-19 | 12.39 | $12.44 | 87214 |
| 2023-07-18 | 12.39 | $12.45 | 120720 |
| 2023-07-17 | 12.38 | $12.46 | 65300 |
| 2023-07-14 | 12.37 | $12.38 | 80631 |
| 2023-07-13 | 12.37 | $12.46 | 89834 |
| 2023-07-12 | 12.36 | $12.55 | 63900 |
| 2023-07-11 | 12.34 | $12.42 | 105949 |
| 2023-07-10 | 12.34 | $12.32 | 83600 |
| 2023-07-07 | 12.34 | $12.26 | 144700 |
| 2023-07-06 | 12.35 | $12.22 | 149330 |
| 2023-07-05 | 12.36 | $12.42 | 161046 |
| 2023-07-03 | 12.35 | $12.42 | 65008 |
| 2023-06-30 | 12.35 | $12.42 | 153328 |
| 2023-06-29 | 12.34 | $12.50 | 186804 |
| 2023-06-28 | 12.32 | $12.42 | 90128 |
| 2023-06-27 | 12.31 | $12.30 | 102000 |
| 2023-06-26 | 12.31 | $12.26 | 110546 |
| 2023-06-23 | 12.32 | $12.32 | 107207 |
| 2023-06-22 | 12.32 | $12.35 | 130200 |
| 2023-06-21 | 12.32 | $12.47 | 132300 |
| 2023-06-20 | 12.30 | $12.34 | 135008 |
| 2023-06-16 | 12.29 | $12.34 | 52800 |
| 2023-06-15 | 12.29 | $12.44 | 90900 |
| 2023-06-14 | 12.27 | $12.47 | 156735 |
| 2023-06-13 | 12.25 | $12.41 | 77300 |
| 2023-06-12 | 12.24 | $12.26 | 54600 |
| 2023-06-09 | 12.23 | $12.24 | 70324 |
| 2023-06-08 | 12.23 | $12.28 | 82400 |
| 2023-06-07 | 12.23 | $12.38 | 50610 |
| 2023-06-06 | 12.21 | $12.29 | 174600 |
| 2023-06-05 | 12.21 | $12.26 | 64770 |
| 2023-06-02 | 12.20 | $12.23 | 64235 |
| 2023-06-01 | 12.20 | $12.20 | 80327 |
| 2023-05-31 | 12.20 | $12.13 | 99500 |
| 2023-05-30 | 12.20 | $12.09 | 84008 |
| 2023-05-26 | 12.21 | $12.11 | 38238 |
| 2023-05-25 | 12.23 | $11.98 | 67704 |
| 2023-05-24 | 12.25 | $12.05 | 103300 |
| 2023-05-23 | 12.27 | $12.04 | 101422 |
| 2023-05-22 | 12.30 | $12.18 | 57018 |
| 2023-05-19 | 12.31 | $12.16 | 37500 |
| 2023-05-18 | 12.33 | $12.21 | 43800 |
| 2023-05-17 | 12.34 | $12.22 | 65200 |
| 2023-05-16 | 12.35 | $12.21 | 38300 |
| 2023-05-15 | 12.36 | $12.28 | 57400 |
| 2023-05-12 | 12.37 | $12.18 | 58400 |
| 2023-05-11 | 12.39 | $12.31 | 100000 |
| 2023-05-10 | 12.40 | $12.51 | 88700 |
| 2023-05-09 | 12.39 | $12.47 | 85300 |
| 2023-05-08 | 12.38 | $12.51 | 51834 |
| 2023-05-05 | 12.37 | $12.50 | 108300 |
| 2023-05-04 | 12.36 | $12.37 | 89214 |
| 2023-05-03 | 12.35 | $12.40 | 78702 |
| 2023-05-02 | 12.35 | $12.40 | 96300 |
| 2023-05-01 | 12.34 | $12.44 | 67839 |
| 2023-04-28 | 12.33 | $12.43 | 68600 |
| 2023-04-27 | 12.32 | $12.33 | 62900 |
| 2023-04-26 | 12.32 | $12.25 | 93300 |
| 2023-04-25 | 12.33 | $12.37 | 68400 |
| 2023-04-24 | 12.33 | $12.51 | 66300 |
| 2023-04-21 | 12.31 | $12.42 | 57047 |
| 2023-04-20 | 12.30 | $12.47 | 65200 |
| 2023-04-19 | 12.28 | $12.43 | 96400 |
| 2023-04-18 | 12.26 | $12.44 | 107400 |
| 2023-04-17 | 12.24 | $12.49 | 107500 |
| 2023-04-14 | 12.22 | $12.49 | 141000 |
| 2023-04-13 | 12.19 | $12.48 | 170300 |
| 2023-04-12 | 12.16 | $12.52 | 143423 |
| 2023-04-11 | 12.12 | $12.44 | 123636 |
| 2023-04-10 | 12.09 | $12.30 | 157200 |
| 2023-04-06 | 12.07 | $12.14 | 96900 |
| 2023-04-05 | 12.06 | $12.16 | 64200 |
| 2023-04-04 | 12.05 | $12.22 | 151547 |
| 2023-04-03 | 12.03 | $12.33 | 116900 |
| 2023-03-31 | 12.00 | $12.20 | 119312 |
| 2023-03-30 | 11.98 | $12.04 | 83900 |
| 2023-03-29 | 11.97 | $11.94 | 83700 |
| 2023-03-28 | 11.97 | $11.78 | 54514 |
| 2023-03-27 | 11.99 | $11.77 | 170800 |
| 2023-03-24 | 12.02 | $11.67 | 117500 |
| 2023-03-23 | 12.05 | $11.67 | 94121 |
| 2023-03-22 | 12.09 | $11.74 | 84231 |
| 2023-03-21 | 12.13 | $11.72 | 55319 |
| 2023-03-20 | 12.17 | $11.57 | 102701 |
| 2023-03-17 | 12.24 | $11.53 | 156811 |
| 2023-03-16 | 12.31 | $11.78 | 305738 |
| 2023-03-15 | 12.37 | $11.62 | 364600 |
| 2023-03-14 | 12.45 | $12.11 | 105600 |
| 2023-03-13 | 12.48 | $11.90 | 195542 |
| 2023-03-10 | 12.54 | $12.12 | 111000 |
| 2023-03-09 | 12.59 | $12.38 | 78800 |
| 2023-03-08 | 12.61 | $12.55 | 49544 |
| 2023-03-07 | 12.61 | $12.59 | 62400 |
| 2023-03-06 | 12.62 | $12.63 | 63923 |
| 2023-03-03 | 12.61 | $12.61 | 57500 |
| 2023-03-02 | 12.62 | $12.50 | 76100 |
| 2023-03-01 | 12.63 | $12.52 | 56900 |
| 2023-02-28 | 12.64 | $12.58 | 86100 |
| 2023-02-27 | 12.64 | $12.57 | 64800 |
| 2023-02-24 | 12.65 | $12.47 | 112962 |
| 2023-02-23 | 12.67 | $12.47 | 52000 |
| 2023-02-22 | 12.69 | $12.33 | 55700 |
| 2023-02-21 | 12.73 | $12.30 | 108700 |
| 2023-02-17 | 12.78 | $12.54 | 90800 |
| 2023-02-16 | 12.80 | $12.54 | 183804 |
| 2023-02-15 | 12.83 | $12.64 | 154502 |
| 2023-02-14 | 12.85 | $12.70 | 81100 |
| 2023-02-13 | 12.86 | $12.79 | 79600 |
| 2023-02-10 | 12.87 | $12.76 | 102000 |
| 2023-02-09 | 12.88 | $12.85 | 99329 |
| 2023-02-08 | 12.89 | $13.00 | 130023 |
| 2023-02-07 | 12.88 | $13.16 | 121600 |
| 2023-02-06 | 12.85 | $13.05 | 71429 |
| 2023-02-03 | 12.82 | $13.14 | 105531 |
| 2023-02-02 | 12.79 | $13.28 | 121433 |
| 2023-02-01 | 12.74 | $13.12 | 118300 |
| 2023-01-31 | 12.70 | $13.06 | 96300 |
| 2023-01-30 | 12.66 | $12.99 | 132310 |
| 2023-01-27 | 12.63 | $12.98 | 143840 |
| 2023-01-26 | 12.59 | $12.94 | 95300 |
| 2023-01-25 | 12.55 | $12.82 | 64700 |
| 2023-01-24 | 12.53 | $12.83 | 60147 |
| 2023-01-23 | 12.49 | $12.83 | 101100 |
| 2023-01-20 | 12.46 | $12.83 | 93800 |
| 2023-01-19 | 12.42 | $12.76 | 80032 |
| 2023-01-18 | 12.38 | $12.82 | 122347 |
| 2023-01-17 | 12.34 | $12.85 | 207219 |
| 2023-01-13 | 12.28 | $12.72 | 146429 |
| 2023-01-12 | 12.24 | $12.68 | 97400 |
| 2023-01-11 | 12.19 | $12.53 | 113641 |
| 2023-01-10 | 12.16 | $12.40 | 72500 |
| 2023-01-09 | 12.13 | $12.30 | 182617 |
| 2023-01-06 | 12.11 | $12.36 | 122600 |
| 2023-01-05 | 12.09 | $12.09 | 78800 |
| 2023-01-04 | 12.08 | $12.17 | 63400 |
| 2023-01-03 | 12.08 | $12.01 | 105600 |
| 2022-12-30 | 12.08 | $11.87 | 182244 |
| 2022-12-29 | 12.10 | $11.86 | 216444 |
| 2022-12-28 | 12.13 | $11.75 | 195400 |
| 2022-12-27 | 12.17 | $11.78 | 184318 |
| 2022-12-23 | 12.21 | $12.08 | 120700 |
| 2022-12-22 | 12.23 | $11.94 | 499000 |
| 2022-12-21 | 12.26 | $12.03 | 134200 |
| 2022-12-20 | 12.28 | $11.93 | 174800 |
| 2022-12-19 | 12.32 | $11.98 | 175500 |
| 2022-12-16 | 12.35 | $12.10 | 130218 |
| 2022-12-15 | 12.38 | $12.19 | 236900 |
| 2022-12-14 | 12.40 | $12.33 | 157200 |
| 2022-12-13 | 12.41 | $12.33 | 328100 |
| 2022-12-12 | 12.41 | $12.36 | 144700 |
| 2022-12-09 | 12.42 | $12.31 | 129637 |
| 2022-12-08 | 12.43 | $12.55 | 135400 |
| 2022-12-07 | 12.42 | $12.61 | 95700 |
| 2022-12-06 | 12.40 | $12.56 | 59900 |
| 2022-12-05 | 12.38 | $12.63 | 138532 |
| 2022-12-02 | 12.35 | $12.63 | 147108 |
| 2022-12-01 | 12.32 | $12.66 | 151100 |
| 2022-11-30 | 12.29 | $12.80 | 212870 |
| 2022-11-29 | 12.24 | $12.44 | 58847 |
| 2022-11-28 | 12.21 | $12.40 | 196222 |
| 2022-11-25 | 12.19 | $12.47 | 27321 |
| 2022-11-23 | 12.17 | $12.46 | 38400 |
| 2022-11-22 | 12.13 | $12.46 | 71610 |
| 2022-11-21 | 12.10 | $12.29 | 101900 |
| 2022-11-18 | 12.08 | $12.26 | 72401 |
| 2022-11-17 | 12.06 | $12.25 | 81200 |
| 2022-11-16 | 12.04 | $12.30 | 66442 |
| 2022-11-15 | 12.01 | $12.30 | 74200 |
| 2022-11-14 | 11.98 | $12.12 | 64202 |
| 2022-11-11 | 11.97 | $12.17 | 70823 |
| 2022-11-10 | 11.95 | $12.22 | 210705 |
| 2022-11-09 | 11.92 | $11.90 | 149402 |
| 2022-11-08 | 11.92 | $12.15 | 92800 |
| 2022-11-07 | 11.90 | $12.19 | 113108 |
| 2022-11-04 | 11.87 | $12.12 | 112500 |
| 2022-11-03 | 11.84 | $11.93 | 91351 |
| 2022-11-02 | 11.83 | $12.09 | 71206 |
| 2022-11-01 | 11.80 | $12.24 | 127500 |
| 2022-10-31 | 11.76 | $11.98 | 104200 |
| 2022-10-28 | 11.73 | $11.90 | 115600 |
| 2022-10-27 | 11.71 | $11.85 | 86800 |
| 2022-10-26 | 11.70 | $11.85 | 84800 |
| 2022-10-25 | 11.68 | $11.77 | 155700 |
| 2022-10-24 | 11.68 | $11.64 | 68411 |
| 2022-10-21 | 11.68 | $11.63 | 148400 |
| 2022-10-20 | 11.69 | $11.40 | 85100 |
| 2022-10-19 | 11.72 | $11.43 | 62900 |
| 2022-10-18 | 11.75 | $11.59 | 104504 |
| 2022-10-17 | 11.76 | $11.43 | 142426 |
| 2022-10-14 | 11.80 | $11.25 | 149100 |
| 2022-10-13 | 11.85 | $11.35 | 182000 |
| 2022-10-12 | 11.91 | $11.51 | 57500 |
| 2022-10-11 | 11.95 | $11.61 | 165709 |
| 2022-10-10 | 11.98 | $11.59 | 76600 |
| 2022-10-07 | 12.03 | $11.77 | 176526 |
| 2022-10-06 | 12.05 | $11.99 | 57048 |
| 2022-10-05 | 12.06 | $12.02 | 98400 |
| 2022-10-04 | 12.06 | $12.12 | 83700 |
| 2022-10-03 | 12.06 | $11.76 | 68100 |
| 2022-09-30 | 12.09 | $11.54 | 94834 |
| 2022-09-29 | 12.15 | $11.53 | 93000 |
| 2022-09-28 | 12.21 | $11.77 | 64300 |
| 2022-09-27 | 12.26 | $11.52 | 97523 |
| 2022-09-26 | 12.33 | $11.50 | 122300 |
| 2022-09-23 | 12.42 | $11.75 | 121808 |
| 2022-09-22 | 12.49 | $11.96 | 64000 |
| 2022-09-21 | 12.55 | $12.12 | 46600 |
| 2022-09-20 | 12.60 | $12.05 | 49300 |
| 2022-09-19 | 12.65 | $12.17 | 100300 |
| 2022-09-16 | 12.70 | $12.24 | 93700 |
| 2022-09-15 | 12.75 | $12.33 | 103400 |
| 2022-09-14 | 12.80 | $12.61 | 110146 |
| 2022-09-13 | 12.82 | $12.46 | 164200 |
| 2022-09-12 | 12.85 | $12.71 | 104700 |
| 2022-09-09 | 12.87 | $12.72 | 41100 |
| 2022-09-08 | 12.88 | $12.64 | 125200 |
| 2022-09-07 | 12.91 | $12.57 | 266341 |
| 2022-09-06 | 12.95 | $12.58 | 37048 |
| 2022-09-02 | 12.98 | $12.66 | 51900 |
| 2022-09-01 | 13.02 | $12.58 | 113500 |
| 2022-08-31 | 13.06 | $12.78 | 54616 |
| 2022-08-30 | 13.09 | $12.81 | 48300 |
| 2022-08-29 | 13.12 | $12.99 | 88543 |
| 2022-08-26 | 13.14 | $13.00 | 42000 |
| 2022-08-25 | 13.15 | $13.15 | 76600 |
| 2022-08-24 | 13.15 | $13.13 | 40714 |
| 2022-08-23 | 13.16 | $13.05 | 45303 |
| 2022-08-22 | 13.17 | $13.05 | 84644 |
| 2022-08-19 | 13.18 | $13.08 | 106800 |
| 2022-08-18 | 13.19 | $13.22 | 109410 |
| 2022-08-17 | 13.19 | $13.18 | 165400 |
| 2022-08-16 | 13.19 | $13.54 | 76929 |
| 2022-08-15 | 13.15 | $13.53 | 70815 |
| 2022-08-12 | 13.11 | $13.46 | 74717 |
| 2022-08-11 | 13.07 | $13.46 | 92206 |
| 2022-08-10 | 13.03 | $13.53 | 94300 |
| 2022-08-09 | 12.98 | $13.35 | 62500 |
| 2022-08-08 | 12.94 | $13.39 | 90400 |
| 2022-08-05 | 12.89 | $13.38 | 107103 |
| 2022-08-04 | 12.84 | $13.39 | 87719 |
| 2022-08-03 | 12.79 | $13.38 | 67842 |
| 2022-08-02 | 12.72 | $13.32 | 111518 |
| 2022-08-01 | 12.66 | $13.17 | 86025 |
| 2022-07-29 | 12.61 | $13.02 | 86619 |
| 2022-07-28 | 12.56 | $12.97 | 100820 |
| 2022-07-27 | 12.52 | $12.87 | 50300 |
| 2022-07-26 | 12.48 | $12.75 | 66136 |
| 2022-07-25 | 12.45 | $12.75 | 78408 |
| 2022-07-22 | 12.42 | $12.72 | 159714 |
| 2022-07-21 | 12.39 | $12.70 | 113000 |
| 2022-07-20 | 12.36 | $12.50 | 55218 |
| 2022-07-19 | 12.34 | $12.36 | 84726 |
| 2022-07-18 | 12.34 | $12.17 | 200306 |
| 2022-07-15 | 12.36 | $12.21 | 993600 |
| 2022-07-14 | 12.38 | $12.09 | 164000 |
| 2022-07-13 | 12.41 | $12.23 | 129200 |
| 2022-07-12 | 12.43 | $12.23 | 241500 |
| 2022-07-11 | 12.45 | $12.19 | 289700 |
| 2022-07-08 | 12.47 | $12.41 | 73900 |
| 2022-07-07 | 12.48 | $12.42 | 100400 |
| 2022-07-06 | 12.49 | $12.20 | 70920 |
| 2022-07-05 | 12.52 | $12.20 | 161000 |
| 2022-07-01 | 12.55 | $12.36 | 93900 |
| 2022-06-30 | 12.57 | $12.31 | 346900 |
| 2022-06-29 | 12.60 | $12.22 | 57010 |
| 2022-06-28 | 12.64 | $12.29 | 77739 |
| 2022-06-27 | 12.67 | $12.29 | 116314 |
| 2022-06-24 | 12.71 | $12.28 | 73400 |
| 2022-06-23 | 12.76 | $12.17 | 59600 |
| 2022-06-22 | 12.82 | $12.05 | 112020 |
| 2022-06-21 | 12.90 | $12.10 | 169500 |
| 2022-06-17 | 12.99 | $12.09 | 139000 |
| 2022-06-16 | 13.08 | $11.97 | 189500 |
| 2022-06-15 | 13.20 | $12.54 | 102300 |
| 2022-06-14 | 13.27 | $12.55 | 81800 |
| 2022-06-13 | 13.34 | $12.64 | 180700 |
| 2022-06-10 | 13.42 | $13.13 | 56109 |
| 2022-06-09 | 13.45 | $13.31 | 28536 |
| 2022-06-08 | 13.46 | $13.51 | 94600 |
| 2022-06-07 | 13.45 | $13.70 | 40000 |
| 2022-06-06 | 13.43 | $13.64 | 90000 |
| 2022-06-03 | 13.41 | $13.62 | 78800 |
| 2022-06-02 | 13.38 | $13.71 | 57902 |
| 2022-06-01 | 13.35 | $13.60 | 90107 |
| 2022-05-31 | 13.32 | $13.65 | 130200 |
| 2022-05-27 | 13.29 | $13.74 | 112200 |
| 2022-05-26 | 13.24 | $13.44 | 57800 |
| 2022-05-25 | 13.22 | $13.09 | 139300 |
| 2022-05-24 | 13.23 | $12.98 | 102119 |
| 2022-05-23 | 13.26 | $13.03 | 110800 |
| 2022-05-20 | 13.29 | $12.90 | 66700 |
| 2022-05-19 | 13.33 | $12.83 | 57915 |
| 2022-05-18 | 13.38 | $12.82 | 74200 |
| 2022-05-17 | 13.44 | $12.82 | 113600 |
| 2022-05-16 | 13.50 | $12.79 | 53117 |
| 2022-05-13 | 13.58 | $12.76 | 87322 |
| 2022-05-12 | 13.66 | $12.78 | 127627 |
| 2022-05-11 | 13.76 | $13.09 | 93700 |
| 2022-05-10 | 13.83 | $13.19 | 124225 |
| 2022-05-09 | 13.89 | $13.16 | 104813 |
| 2022-05-06 | 13.97 | $13.49 | 95900 |
| 2022-05-05 | 14.02 | $13.72 | 73019 |
| 2022-05-04 | 14.05 | $13.98 | 109400 |
| 2022-05-03 | 14.06 | $13.83 | 80718 |
| 2022-05-02 | 14.09 | $13.81 | 80900 |
| 2022-04-29 | 14.11 | $13.93 | 68000 |
| 2022-04-28 | 14.13 | $14.04 | 120000 |
| 2022-04-27 | 14.14 | $14.04 | 126300 |
| 2022-04-26 | 14.16 | $14.00 | 132700 |
| 2022-04-25 | 14.17 | $14.05 | 211545 |
| 2022-04-22 | 14.18 | $14.06 | 111900 |
| 2022-04-21 | 14.20 | $14.24 | 100716 |
| 2022-04-20 | 14.19 | $14.35 | 212721 |
| 2022-04-19 | 14.18 | $14.08 | 208400 |
| 2022-04-18 | 14.19 | $13.74 | 105520 |
| 2022-04-14 | 14.23 | $13.84 | 71600 |
| 2022-04-13 | 14.27 | $14.00 | 71400 |
| 2022-04-12 | 14.30 | $14.12 | 46500 |
| 2022-04-11 | 14.32 | $13.97 | 85132 |
| 2022-04-08 | 14.36 | $14.26 | 49821 |
| 2022-04-07 | 14.37 | $14.37 | 35300 |
| 2022-04-06 | 14.37 | $14.36 | 65445 |
| 2022-04-05 | 14.37 | $14.55 | 89000 |
| 2022-04-04 | 14.35 | $14.69 | 117043 |
| 2022-04-01 | 14.32 | $14.54 | 95400 |
| 2022-03-31 | 14.29 | $14.35 | 143944 |
| 2022-03-30 | 14.29 | $14.28 | 105341 |
| 2022-03-29 | 14.29 | $14.22 | 160616 |
| 2022-03-28 | 14.30 | $14.04 | 181426 |
| 2022-03-25 | 14.32 | $13.97 | 160600 |
| 2022-03-24 | 14.36 | $14.01 | 311949 |
| 2022-03-23 | 14.40 | $14.09 | 190100 |
| 2022-03-22 | 14.43 | $14.30 | 85605 |
| 2022-03-21 | 14.44 | $14.33 | 85500 |
| 2022-03-18 | 14.46 | $14.37 | 71928 |
| 2022-03-17 | 14.46 | $14.26 | 99339 |
| 2022-03-16 | 14.49 | $14.25 | 110523 |
| 2022-03-15 | 14.51 | $14.01 | 126500 |
| 2022-03-14 | 14.56 | $13.87 | 103031 |
| 2022-03-11 | 14.64 | $14.22 | 86112 |
| 2022-03-10 | 14.68 | $14.33 | 46203 |
| 2022-03-09 | 14.72 | $14.52 | 41046 |
| 2022-03-08 | 14.74 | $14.41 | 56416 |
| 2022-03-07 | 14.77 | $14.46 | 61000 |
| 2022-03-04 | 14.81 | $14.74 | 52618 |
| 2022-03-03 | 14.81 | $14.93 | 110700 |
| 2022-03-02 | 14.80 | $14.80 | 87936 |
| 2022-03-01 | 14.80 | $14.71 | 109900 |
| 2022-02-28 | 14.81 | $14.58 | 88700 |
| 2022-02-25 | 14.83 | $14.47 | 128400 |
| 2022-02-24 | 14.87 | $14.29 | 191822 |
| 2022-02-23 | 14.93 | $14.25 | 83240 |
| 2022-02-22 | 15.01 | $14.25 | 178700 |
| 2022-02-18 | 15.09 | $14.50 | 144722 |
| 2022-02-17 | 15.15 | $14.52 | 113042 |
| 2022-02-16 | 15.21 | $14.60 | 106200 |
| 2022-02-15 | 15.28 | $14.58 | 130219 |
| 2022-02-14 | 15.35 | $14.60 | 136500 |
| 2022-02-11 | 15.43 | $14.89 | 91007 |
| 2022-02-10 | 15.49 | $15.10 | 175400 |
| 2022-02-09 | 15.53 | $15.43 | 247214 |
| 2022-02-08 | 15.54 | $15.38 | 92306 |
| 2022-02-07 | 15.56 | $15.38 | 113022 |
| 2022-02-04 | 15.58 | $15.38 | 108709 |
| 2022-02-03 | 15.60 | $15.38 | 95906 |
| 2022-02-02 | 15.62 | $15.62 | 83603 |
| 2022-02-01 | 15.62 | $15.63 | 74700 |
| 2022-01-31 | 15.62 | $15.48 | 96000 |
| 2022-01-28 | 15.63 | $15.38 | 82700 |
| 2022-01-27 | 15.66 | $15.38 | 84500 |
| 2022-01-26 | 15.69 | $15.28 | 152700 |
| 2022-01-25 | 15.73 | $15.16 | 208200 |
| 2022-01-24 | 15.79 | $15.03 | 201100 |
| 2022-01-21 | 15.87 | $15.30 | 131100 |
| 2022-01-20 | 15.93 | $15.65 | 62426 |
| 2022-01-19 | 15.96 | $15.73 | 201312 |
| 2022-01-18 | 15.98 | $15.92 | 128413 |
| 2022-01-14 | 15.99 | $16.02 | 81341 |
| 2022-01-13 | 15.99 | $16.06 | 89600 |
| 2022-01-12 | 15.98 | $16.09 | 130700 |
| 2022-01-11 | 15.97 | $16.04 | 43620 |
| 2022-01-10 | 15.96 | $16.03 | 189426 |
| 2022-01-07 | 15.95 | $16.03 | 60817 |
| 2022-01-06 | 15.95 | $16.00 | 195633 |
| 2022-01-05 | 15.94 | $15.93 | 97500 |
| 2022-01-04 | 15.94 | $16.10 | 88758 |
| 2022-01-03 | 15.93 | $16.10 | 67700 |
| 2021-12-31 | 15.91 | $16.05 | 159900 |
| 2021-12-30 | 15.89 | $16.01 | 114200 |
| 2021-12-29 | 15.88 | $15.98 | 62200 |
| 2021-12-28 | 15.87 | $15.92 | 98300 |
| 2021-12-27 | 15.86 | $15.95 | 95044 |
| 2021-12-23 | 15.86 | $15.96 | 81700 |
| 2021-12-22 | 15.84 | $15.85 | 85400 |
| 2021-12-21 | 15.84 | $15.71 | 119000 |
| 2021-12-20 | 15.86 | $15.55 | 119225 |
| 2021-12-17 | 15.89 | $15.73 | 95000 |
| 2021-12-16 | 15.91 | $15.80 | 80706 |
| 2021-12-15 | 15.92 | $15.93 | 121700 |
| 2021-12-14 | 15.92 | $15.75 | 64800 |
| 2021-12-13 | 15.94 | $15.77 | 71900 |
| 2021-12-10 | 15.95 | $15.76 | 147800 |
| 2021-12-09 | 15.97 | $15.79 | 111534 |
| 2021-12-08 | 15.99 | $15.84 | 99522 |
| 2021-12-07 | 16.01 | $15.93 | 76700 |
| 2021-12-06 | 16.02 | $15.76 | 88344 |
| 2021-12-03 | 16.04 | $15.63 | 97002 |
| 2021-12-02 | 16.09 | $15.71 | 117400 |
| 2021-12-01 | 16.13 | $15.70 | 140500 |
| 2021-11-30 | 16.17 | $15.84 | 102538 |
| 2021-11-29 | 16.21 | $15.88 | 64900 |
| 2021-11-26 | 16.24 | $15.80 | 86200 |
| 2021-11-24 | 16.29 | $15.96 | 117019 |
| 2021-11-23 | 16.32 | $16.06 | 92200 |
| 2021-11-22 | 16.35 | $16.15 | 63919 |
| 2021-11-19 | 16.37 | $16.26 | 42145 |
| 2021-11-18 | 16.38 | $16.29 | 59246 |
| 2021-11-17 | 16.39 | $16.33 | 47246 |
| 2021-11-16 | 16.40 | $16.34 | 95800 |
| 2021-11-15 | 16.41 | $16.31 | 50100 |
| 2021-11-12 | 16.42 | $16.37 | 128407 |
| 2021-11-11 | 16.42 | $16.42 | 74800 |
| 2021-11-10 | 16.42 | $16.38 | 183504 |
| 2021-11-09 | 16.43 | $16.48 | 158812 |
| 2021-11-08 | 16.42 | $16.54 | 57746 |
| 2021-11-05 | 16.41 | $16.48 | 53100 |
| 2021-11-04 | 16.40 | $16.40 | 76600 |
| 2021-11-03 | 16.40 | $16.45 | 48449 |
| 2021-11-02 | 16.39 | $16.39 | 96910 |
| 2021-11-01 | 16.40 | $16.40 | 158110 |
| 2021-10-29 | 16.39 | $16.49 | 93400 |
| 2021-10-28 | 16.38 | $16.46 | 63023 |
| 2021-10-27 | 16.38 | $16.37 | 69148 |
| 2021-10-26 | 16.38 | $16.34 | 121304 |
| 2021-10-25 | 16.38 | $16.28 | 86200 |
| 2021-10-22 | 16.39 | $16.31 | 87300 |
| 2021-10-21 | 16.40 | $16.32 | 76600 |
| 2021-10-20 | 16.41 | $16.40 | 105400 |
| 2021-10-19 | 16.41 | $16.39 | 97214 |
| 2021-10-18 | 16.41 | $16.37 | 67000 |
| 2021-10-15 | 16.42 | $16.37 | 129500 |
| 2021-10-14 | 16.42 | $16.51 | 86707 |
| 2021-10-13 | 16.41 | $16.55 | 75301 |
| 2021-10-12 | 16.40 | $16.52 | 57200 |
| 2021-10-11 | 16.38 | $16.50 | 98740 |
| 2021-10-08 | 16.37 | $16.51 | 87941 |
| 2021-10-07 | 16.36 | $16.44 | 44014 |
| 2021-10-06 | 16.35 | $16.34 | 48600 |
| 2021-10-05 | 16.35 | $16.34 | 53708 |
| 2021-10-04 | 16.35 | $16.32 | 60246 |
| 2021-10-01 | 16.35 | $16.31 | 60400 |
| 2021-09-30 | 16.36 | $16.24 | 93520 |
| 2021-09-29 | 16.37 | $16.22 | 72100 |
| 2021-09-28 | 16.39 | $16.19 | 118800 |
| 2021-09-27 | 16.41 | $16.40 | 72200 |
| 2021-09-24 | 16.41 | $16.38 | 48500 |
| 2021-09-23 | 16.41 | $16.42 | 102615 |
| 2021-09-22 | 16.41 | $16.45 | 79000 |
| 2021-09-21 | 16.41 | $16.33 | 113433 |
| 2021-09-20 | 16.41 | $16.25 | 93100 |
| 2021-09-17 | 16.43 | $16.45 | 56900 |
| 2021-09-16 | 16.43 | $16.45 | 66700 |
| 2021-09-15 | 16.43 | $16.61 | 60308 |
| 2021-09-14 | 16.41 | $16.55 | 70700 |
| 2021-09-13 | 16.39 | $16.59 | 57619 |
| 2021-09-10 | 16.37 | $16.59 | 94600 |
| 2021-09-09 | 16.35 | $16.59 | 69005 |
| 2021-09-08 | 16.32 | $16.49 | 98500 |
| 2021-09-07 | 16.31 | $16.43 | 107123 |
| 2021-09-03 | 16.29 | $16.41 | 74200 |
| 2021-09-02 | 16.28 | $16.46 | 87440 |
| 2021-09-01 | 16.26 | $16.45 | 139000 |
| 2021-08-31 | 16.24 | $16.30 | 97833 |
| 2021-08-30 | 16.24 | $16.34 | 55600 |
| 2021-08-27 | 16.23 | $16.27 | 107000 |
| 2021-08-26 | 16.22 | $16.19 | 199829 |
| 2021-08-25 | 16.22 | $16.31 | 159136 |
| 2021-08-24 | 16.22 | $16.17 | 75207 |
| 2021-08-23 | 16.22 | $16.17 | 64800 |
| 2021-08-20 | 16.23 | $16.15 | 60434 |
| 2021-08-19 | 16.23 | $16.15 | 123300 |
| 2021-08-18 | 16.24 | $16.18 | 48700 |
| 2021-08-17 | 16.25 | $16.19 | 84030 |
| 2021-08-16 | 16.25 | $16.17 | 72600 |
| 2021-08-13 | 16.26 | $16.25 | 64000 |
| 2021-08-12 | 16.26 | $16.17 | 66038 |
| 2021-08-11 | 16.27 | $16.28 | 62830 |
| 2021-08-10 | 16.27 | $16.35 | 71400 |
| 2021-08-09 | 16.27 | $16.38 | 46400 |
| 2021-08-06 | 16.25 | $16.37 | 35400 |
| 2021-08-05 | 16.24 | $16.31 | 82400 |
| 2021-08-04 | 16.23 | $16.36 | 99534 |
| 2021-08-03 | 16.22 | $16.30 | 62215 |
| 2021-08-02 | 16.21 | $16.25 | 86100 |
| 2021-07-30 | 16.21 | $16.19 | 57027 |
| 2021-07-29 | 16.21 | $16.21 | 61742 |
| 2021-07-28 | 16.21 | $16.17 | 62000 |
| 2021-07-27 | 16.22 | $16.15 | 76700 |
| 2021-07-26 | 16.22 | $16.25 | 52446 |
| 2021-07-23 | 16.22 | $16.28 | 129823 |
| 2021-07-22 | 16.21 | $16.22 | 192200 |
| 2021-07-21 | 16.21 | $16.16 | 166526 |
| 2021-07-20 | 16.22 | $16.02 | 78906 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.83
2026-07-17
Close Price
$12.65
Vol: 132700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.24
Average
13.54
Maximum
16.47
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.83 | $12.65 | 132700 |
| 2026-07-16 | 12.85 | $12.74 | 90700 |
| 2026-07-15 | 12.86 | $12.78 | 104400 |
| 2026-07-14 | 12.86 | $12.73 | 92328 |
| 2026-07-13 | 12.87 | $12.76 | 117129 |
| 2026-07-10 | 12.88 | $12.87 | 139900 |
| 2026-07-09 | 12.88 | $12.86 | 99700 |
| 2026-07-08 | 12.88 | $12.83 | 95109 |
| 2026-07-07 | 12.88 | $12.98 | 77717 |
| 2026-07-06 | 12.87 | $12.99 | 103300 |
| 2026-07-02 | 12.85 | $12.98 | 102200 |
| 2026-07-01 | 12.84 | $12.97 | 102220 |
| 2026-06-30 | 12.82 | $13.06 | 204742 |
| 2026-06-29 | 12.80 | $12.95 | 176126 |
| 2026-06-26 | 12.79 | $12.81 | 97337 |
| 2026-06-25 | 12.79 | $12.80 | 122630 |
| 2026-06-24 | 12.80 | $12.68 | 170200 |
| 2026-06-23 | 12.82 | $12.75 | 78700 |
| 2026-06-22 | 12.83 | $12.76 | 82400 |
| 2026-06-18 | 12.84 | $12.74 | 120500 |
| 2026-06-17 | 12.86 | $12.72 | 128400 |
| 2026-06-16 | 12.87 | $12.83 | 43600 |
| 2026-06-15 | 12.88 | $12.81 | 142317 |
| 2026-06-12 | 12.89 | $12.78 | 88339 |
| 2026-06-11 | 12.91 | $12.76 | 200500 |
| 2026-06-10 | 12.93 | $12.85 | 84500 |
| 2026-06-09 | 12.94 | $12.84 | 116427 |
| 2026-06-08 | 12.95 | $12.83 | 120883 |
| 2026-06-05 | 12.97 | $12.84 | 131300 |
| 2026-06-04 | 13.00 | $12.89 | 113327 |
| 2026-06-03 | 13.02 | $12.89 | 119600 |
| 2026-06-02 | 13.04 | $12.99 | 96967 |
| 2026-06-01 | 13.06 | $13.04 | 144500 |
| 2026-05-29 | 13.07 | $13.09 | 92200 |
| 2026-05-28 | 13.08 | $13.06 | 122740 |
| 2026-05-27 | 13.09 | $12.99 | 84000 |
| 2026-05-26 | 13.12 | $12.99 | 105414 |
| 2026-05-22 | 13.14 | $12.94 | 98100 |
| 2026-05-21 | 13.17 | $12.95 | 75247 |
| 2026-05-20 | 13.21 | $12.93 | 107700 |
| 2026-05-19 | 13.24 | $12.80 | 67200 |
| 2026-05-18 | 13.30 | $12.86 | 80300 |
| 2026-05-15 | 13.34 | $12.95 | 107331 |
| 2026-05-14 | 13.39 | $13.19 | 52803 |
| 2026-05-13 | 13.41 | $13.21 | 92227 |
| 2026-05-12 | 13.43 | $13.30 | 133700 |
| 2026-05-11 | 13.44 | $13.44 | 68000 |
| 2026-05-08 | 13.44 | $13.48 | 75300 |
| 2026-05-07 | 13.43 | $13.46 | 40868 |
| 2026-05-06 | 13.42 | $13.50 | 42600 |
| 2026-05-05 | 13.41 | $13.46 | 63606 |
| 2026-05-04 | 13.40 | $13.47 | 43031 |
| 2026-05-01 | 13.38 | $13.53 | 83600 |
| 2026-04-30 | 13.36 | $13.47 | 99600 |
| 2026-04-29 | 13.35 | $13.31 | 110103 |
| 2026-04-28 | 13.34 | $13.37 | 122319 |
| 2026-04-27 | 13.33 | $13.46 | 102618 |
| 2026-04-24 | 13.31 | $13.38 | 46409 |
| 2026-04-23 | 13.29 | $13.34 | 44215 |
| 2026-04-22 | 13.27 | $13.39 | 63600 |
| 2026-04-21 | 13.25 | $13.38 | 81900 |
| 2026-04-20 | 13.23 | $13.47 | 87029 |
| 2026-04-17 | 13.20 | $13.41 | 111602 |
| 2026-04-16 | 13.17 | $13.33 | 92300 |
| 2026-04-15 | 13.14 | $13.37 | 72000 |
| 2026-04-14 | 13.12 | $13.35 | 125300 |
| 2026-04-13 | 13.10 | $13.22 | 94700 |
| 2026-04-10 | 13.08 | $13.17 | 70126 |
| 2026-04-09 | 13.08 | $13.23 | 109702 |
| 2026-04-08 | 13.07 | $13.23 | 111840 |
| 2026-04-07 | 13.07 | $13.16 | 96700 |
| 2026-04-06 | 13.08 | $13.05 | 106800 |
| 2026-04-02 | 13.10 | $13.11 | 72423 |
| 2026-04-01 | 13.13 | $13.21 | 102400 |
| 2026-03-31 | 13.15 | $13.16 | 149825 |
| 2026-03-30 | 13.17 | $12.61 | 121900 |
| 2026-03-27 | 13.27 | $12.60 | 163000 |
| 2026-03-26 | 13.37 | $12.82 | 125000 |
| 2026-03-25 | 13.46 | $13.18 | 82800 |
| 2026-03-24 | 13.52 | $13.07 | 61403 |
| 2026-03-23 | 13.60 | $13.05 | 74326 |
| 2026-03-20 | 13.68 | $12.86 | 113500 |
| 2026-03-19 | 13.80 | $13.27 | 61009 |
| 2026-03-18 | 13.88 | $13.36 | 64127 |
| 2026-03-17 | 13.96 | $13.39 | 41302 |
| 2026-03-16 | 14.04 | $13.28 | 94500 |
| 2026-03-13 | 14.14 | $13.23 | 401531 |
| 2026-03-12 | 14.25 | $13.74 | 97200 |
| 2026-03-11 | 14.32 | $13.93 | 63742 |
| 2026-03-10 | 14.37 | $14.00 | 90200 |
| 2026-03-09 | 14.42 | $13.98 | 137126 |
| 2026-03-06 | 14.48 | $14.06 | 136805 |
| 2026-03-05 | 14.52 | $14.29 | 89112 |
| 2026-03-04 | 14.55 | $14.34 | 63600 |
| 2026-03-03 | 14.58 | $14.27 | 172200 |
| 2026-03-02 | 14.61 | $14.51 | 81017 |
| 2026-02-27 | 14.62 | $14.62 | 110400 |
| 2026-02-26 | 14.62 | $14.66 | 79944 |
| 2026-02-25 | 14.62 | $14.62 | 38500 |
| 2026-02-24 | 14.62 | $14.60 | 43900 |
| 2026-02-23 | 14.63 | $14.50 | 50839 |
| 2026-02-20 | 14.64 | $14.60 | 46500 |
| 2026-02-19 | 14.64 | $14.57 | 78400 |
| 2026-02-18 | 14.65 | $14.60 | 68300 |
| 2026-02-17 | 14.65 | $14.68 | 119805 |
| 2026-02-13 | 14.65 | $14.67 | 64500 |
| 2026-02-12 | 14.64 | $14.65 | 69931 |
| 2026-02-11 | 14.64 | $14.77 | 100206 |
| 2026-02-10 | 14.62 | $14.70 | 97008 |
| 2026-02-09 | 14.61 | $14.63 | 90700 |
| 2026-02-06 | 14.61 | $14.67 | 129240 |
| 2026-02-05 | 14.60 | $14.53 | 87000 |
| 2026-02-04 | 14.60 | $14.62 | 112743 |
| 2026-02-03 | 14.60 | $14.63 | 98300 |
| 2026-02-02 | 14.59 | $14.62 | 82300 |
| 2026-01-30 | 14.59 | $14.60 | 31622 |
| 2026-01-29 | 14.58 | $14.63 | 54800 |
| 2026-01-28 | 14.57 | $14.69 | 48700 |
| 2026-01-27 | 14.56 | $14.63 | 59522 |
| 2026-01-26 | 14.55 | $14.62 | 57600 |
| 2026-01-23 | 14.54 | $14.69 | 81327 |
| 2026-01-22 | 14.52 | $14.65 | 66204 |
| 2026-01-21 | 14.51 | $14.60 | 90418 |
| 2026-01-20 | 14.50 | $14.45 | 132837 |
| 2026-01-16 | 14.50 | $14.45 | 66831 |
| 2026-01-15 | 14.51 | $14.49 | 58320 |
| 2026-01-14 | 14.51 | $14.54 | 66716 |
| 2026-01-13 | 14.50 | $14.56 | 68417 |
| 2026-01-12 | 14.49 | $14.51 | 67900 |
| 2026-01-09 | 14.49 | $14.55 | 89912 |
| 2026-01-08 | 14.48 | $14.53 | 101100 |
| 2026-01-07 | 14.48 | $14.52 | 79500 |
| 2026-01-06 | 14.47 | $14.44 | 88300 |
| 2026-01-05 | 14.48 | $14.50 | 66000 |
| 2026-01-02 | 14.48 | $14.48 | 40300 |
| 2025-12-31 | 14.48 | $14.47 | 126100 |
| 2025-12-30 | 14.48 | $14.56 | 70836 |
| 2025-12-29 | 14.48 | $14.41 | 79800 |
| 2025-12-26 | 14.49 | $14.46 | 33705 |
| 2025-12-24 | 14.50 | $14.51 | 45224 |
| 2025-12-23 | 14.50 | $14.56 | 141549 |
| 2025-12-22 | 14.50 | $14.47 | 96867 |
| 2025-12-19 | 14.50 | $14.46 | 83700 |
| 2025-12-18 | 14.51 | $14.39 | 66710 |
| 2025-12-17 | 14.52 | $14.42 | 87600 |
| 2025-12-16 | 14.53 | $14.47 | 85800 |
| 2025-12-15 | 14.54 | $14.48 | 73441 |
| 2025-12-12 | 14.54 | $14.42 | 79149 |
| 2025-12-11 | 14.55 | $14.43 | 96316 |
| 2025-12-10 | 14.55 | $14.54 | 78300 |
| 2025-12-09 | 14.55 | $14.54 | 98214 |
| 2025-12-08 | 14.55 | $14.56 | 59219 |
| 2025-12-05 | 14.54 | $14.59 | 88637 |
| 2025-12-04 | 14.54 | $14.66 | 98037 |
| 2025-12-03 | 14.52 | $14.64 | 63227 |
| 2025-12-02 | 14.51 | $14.58 | 121840 |
| 2025-12-01 | 14.50 | $14.65 | 112600 |
| 2025-11-28 | 14.48 | $14.73 | 71840 |
| 2025-11-26 | 14.45 | $14.61 | 94820 |
| 2025-11-25 | 14.44 | $14.57 | 66100 |
| 2025-11-24 | 14.43 | $14.46 | 76400 |
| 2025-11-21 | 14.43 | $14.37 | 70523 |
| 2025-11-20 | 14.44 | $14.24 | 150816 |
| 2025-11-19 | 14.47 | $14.39 | 62531 |
| 2025-11-18 | 14.48 | $14.42 | 98615 |
| 2025-11-17 | 14.48 | $14.42 | 182037 |
| 2025-11-14 | 14.49 | $14.34 | 65500 |
| 2025-11-13 | 14.50 | $14.39 | 78820 |
| 2025-11-12 | 14.51 | $14.57 | 53300 |
| 2025-11-11 | 14.50 | $14.57 | 84546 |
| 2025-11-10 | 14.48 | $14.49 | 102900 |
| 2025-11-07 | 14.48 | $14.51 | 80800 |
| 2025-11-06 | 14.47 | $14.46 | 44200 |
| 2025-11-05 | 14.46 | $14.50 | 55302 |
| 2025-11-04 | 14.45 | $14.46 | 75506 |
| 2025-11-03 | 14.44 | $14.47 | 31700 |
| 2025-10-31 | 14.44 | $14.53 | 87800 |
| 2025-10-30 | 14.42 | $14.50 | 44025 |
| 2025-10-29 | 14.41 | $14.55 | 143048 |
| 2025-10-28 | 14.39 | $14.62 | 55700 |
| 2025-10-27 | 14.36 | $14.62 | 108424 |
| 2025-10-24 | 14.33 | $14.55 | 80400 |
| 2025-10-23 | 14.31 | $14.46 | 49500 |
| 2025-10-22 | 14.30 | $14.43 | 119640 |
| 2025-10-21 | 14.29 | $14.41 | 90000 |
| 2025-10-20 | 14.28 | $14.24 | 93422 |
| 2025-10-17 | 14.29 | $14.13 | 122800 |
| 2025-10-16 | 14.31 | $14.13 | 115230 |
| 2025-10-15 | 14.34 | $14.28 | 110900 |
| 2025-10-14 | 14.35 | $14.27 | 85400 |
| 2025-10-13 | 14.37 | $14.29 | 68500 |
| 2025-10-10 | 14.38 | $14.13 | 83400 |
| 2025-10-09 | 14.42 | $14.35 | 99000 |
| 2025-10-08 | 14.43 | $14.56 | 156934 |
| 2025-10-07 | 14.42 | $14.43 | 142430 |
| 2025-10-06 | 14.43 | $14.20 | 137500 |
| 2025-10-03 | 14.46 | $14.20 | 101000 |
| 2025-10-02 | 14.49 | $14.33 | 73300 |
| 2025-10-01 | 14.51 | $14.41 | 154700 |
| 2025-09-30 | 14.52 | $14.38 | 110708 |
| 2025-09-29 | 14.54 | $14.36 | 116578 |
| 2025-09-26 | 14.56 | $14.36 | 100310 |
| 2025-09-25 | 14.58 | $14.46 | 70400 |
| 2025-09-24 | 14.59 | $14.49 | 68239 |
| 2025-09-23 | 14.60 | $14.56 | 45141 |
| 2025-09-22 | 14.61 | $14.64 | 62200 |
| 2025-09-19 | 14.60 | $14.64 | 40223 |
| 2025-09-18 | 14.60 | $14.67 | 65947 |
| 2025-09-17 | 14.58 | $14.68 | 83106 |
| 2025-09-16 | 14.57 | $14.64 | 64400 |
| 2025-09-15 | 14.56 | $14.64 | 68200 |
| 2025-09-12 | 14.55 | $14.51 | 64900 |
| 2025-09-11 | 14.55 | $14.49 | 122601 |
| 2025-09-10 | 14.56 | $14.59 | 105600 |
| 2025-09-09 | 14.55 | $14.62 | 94138 |
| 2025-09-08 | 14.54 | $14.61 | 67025 |
| 2025-09-05 | 14.53 | $14.62 | 75700 |
| 2025-09-04 | 14.52 | $14.54 | 186146 |
| 2025-09-03 | 14.51 | $14.55 | 57000 |
| 2025-09-02 | 14.51 | $14.55 | 83326 |
| 2025-08-29 | 14.50 | $14.61 | 76112 |
| 2025-08-28 | 14.49 | $14.55 | 97900 |
| 2025-08-27 | 14.48 | $14.55 | 80000 |
| 2025-08-26 | 14.47 | $14.51 | 101900 |
| 2025-08-25 | 14.46 | $14.60 | 88100 |
| 2025-08-22 | 14.45 | $14.50 | 50821 |
| 2025-08-21 | 14.44 | $14.39 | 89405 |
| 2025-08-20 | 14.44 | $14.43 | 63700 |
| 2025-08-19 | 14.43 | $14.41 | 96200 |
| 2025-08-18 | 14.43 | $14.44 | 52210 |
| 2025-08-15 | 14.42 | $14.41 | 49000 |
| 2025-08-14 | 14.41 | $14.46 | 86700 |
| 2025-08-13 | 14.40 | $14.57 | 64929 |
| 2025-08-12 | 14.37 | $14.55 | 69715 |
| 2025-08-11 | 14.35 | $14.48 | 40320 |
| 2025-08-08 | 14.32 | $14.46 | 43700 |
| 2025-08-07 | 14.30 | $14.44 | 68362 |
| 2025-08-06 | 14.28 | $14.48 | 93729 |
| 2025-08-05 | 14.25 | $14.44 | 72800 |
| 2025-08-04 | 14.23 | $14.40 | 114813 |
| 2025-08-01 | 14.21 | $14.29 | 75617 |
| 2025-07-31 | 14.20 | $14.34 | 84626 |
| 2025-07-30 | 14.19 | $14.36 | 84900 |
| 2025-07-29 | 14.17 | $14.35 | 77500 |
| 2025-07-28 | 14.15 | $14.34 | 199241 |
| 2025-07-25 | 14.13 | $14.21 | 68640 |
| 2025-07-24 | 14.13 | $14.10 | 80900 |
| 2025-07-23 | 14.13 | $14.10 | 54200 |
| 2025-07-22 | 14.13 | $14.12 | 78523 |
| 2025-07-21 | 14.13 | $14.05 | 46800 |
| 2025-07-18 | 14.14 | $14.01 | 81201 |
| 2025-07-17 | 14.14 | $14.05 | 83348 |
| 2025-07-16 | 14.14 | $14.14 | 72123 |
| 2025-07-15 | 14.14 | $14.13 | 62824 |
| 2025-07-14 | 14.13 | $14.18 | 65800 |
| 2025-07-11 | 14.11 | $14.12 | 43431 |
| 2025-07-10 | 14.10 | $14.17 | 80400 |
| 2025-07-09 | 14.08 | $14.20 | 99700 |
| 2025-07-08 | 14.06 | $14.21 | 101041 |
| 2025-07-07 | 14.03 | $14.20 | 88100 |
| 2025-07-03 | 14.01 | $14.32 | 84009 |
| 2025-07-02 | 13.97 | $14.29 | 121106 |
| 2025-07-01 | 13.92 | $14.20 | 98100 |
| 2025-06-30 | 13.89 | $14.17 | 174655 |
| 2025-06-27 | 13.86 | $14.17 | 102716 |
| 2025-06-26 | 13.82 | $14.02 | 86886 |
| 2025-06-25 | 13.80 | $13.92 | 142100 |
| 2025-06-24 | 13.79 | $13.89 | 71103 |
| 2025-06-23 | 13.77 | $13.74 | 155800 |
| 2025-06-20 | 13.77 | $13.78 | 174324 |
| 2025-06-18 | 13.77 | $13.66 | 111500 |
| 2025-06-17 | 13.77 | $13.81 | 305918 |
| 2025-06-16 | 13.76 | $13.84 | 46012 |
| 2025-06-13 | 13.74 | $13.76 | 53200 |
| 2025-06-12 | 13.74 | $13.80 | 52330 |
| 2025-06-11 | 13.73 | $13.82 | 117805 |
| 2025-06-10 | 13.72 | $13.83 | 80507 |
| 2025-06-09 | 13.71 | $13.83 | 56800 |
| 2025-06-06 | 13.71 | $13.74 | 79434 |
| 2025-06-05 | 13.71 | $13.78 | 110683 |
| 2025-06-04 | 13.70 | $13.80 | 99800 |
| 2025-06-03 | 13.70 | $13.76 | 81300 |
| 2025-06-02 | 13.70 | $13.76 | 49539 |
| 2025-05-30 | 13.70 | $13.79 | 107100 |
| 2025-05-29 | 13.69 | $13.76 | 75217 |
| 2025-05-28 | 13.69 | $13.60 | 148802 |
| 2025-05-27 | 13.71 | $13.64 | 142100 |
| 2025-05-23 | 13.71 | $13.45 | 71700 |
| 2025-05-22 | 13.74 | $13.38 | 163600 |
| 2025-05-21 | 13.78 | $13.38 | 121300 |
| 2025-05-20 | 13.81 | $13.54 | 224704 |
| 2025-05-19 | 13.83 | $13.64 | 218702 |
| 2025-05-16 | 13.83 | $13.86 | 90500 |
| 2025-05-15 | 13.80 | $13.93 | 73000 |
| 2025-05-14 | 13.77 | $14.02 | 162438 |
| 2025-05-13 | 13.72 | $14.11 | 129800 |
| 2025-05-12 | 13.66 | $14.06 | 85523 |
| 2025-05-09 | 13.60 | $13.87 | 61508 |
| 2025-05-08 | 13.54 | $13.80 | 64735 |
| 2025-05-07 | 13.49 | $13.71 | 46444 |
| 2025-05-06 | 13.45 | $13.77 | 104900 |
| 2025-05-05 | 13.39 | $13.83 | 53600 |
| 2025-05-02 | 13.32 | $13.92 | 77500 |
| 2025-05-01 | 13.25 | $13.79 | 61620 |
| 2025-04-30 | 13.19 | $13.69 | 99000 |
| 2025-04-29 | 13.14 | $13.58 | 68518 |
| 2025-04-28 | 13.10 | $13.36 | 54200 |
| 2025-04-25 | 13.09 | $13.47 | 69607 |
| 2025-04-24 | 13.07 | $13.47 | 96700 |
| 2025-04-23 | 13.06 | $13.26 | 115200 |
| 2025-04-22 | 13.07 | $12.98 | 56236 |
| 2025-04-21 | 13.12 | $12.83 | 86433 |
| 2025-04-17 | 13.18 | $12.97 | 70800 |
| 2025-04-16 | 13.24 | $12.95 | 104942 |
| 2025-04-15 | 13.31 | $12.95 | 138725 |
| 2025-04-14 | 13.38 | $12.85 | 81932 |
| 2025-04-11 | 13.47 | $12.69 | 115900 |
| 2025-04-10 | 13.58 | $12.48 | 138700 |
| 2025-04-09 | 13.71 | $13.10 | 236841 |
| 2025-04-08 | 13.79 | $12.63 | 208029 |
| 2025-04-07 | 13.93 | $12.41 | 314125 |
| 2025-04-04 | 14.09 | $13.10 | 450000 |
| 2025-04-03 | 14.19 | $13.93 | 97742 |
| 2025-04-02 | 14.21 | $14.17 | 116446 |
| 2025-04-01 | 14.21 | $14.27 | 57214 |
| 2025-03-31 | 14.20 | $14.25 | 179102 |
| 2025-03-28 | 14.19 | $14.21 | 130300 |
| 2025-03-27 | 14.19 | $14.20 | 76600 |
| 2025-03-26 | 14.19 | $14.28 | 90100 |
| 2025-03-25 | 14.18 | $14.42 | 90626 |
| 2025-03-24 | 14.16 | $14.30 | 96793 |
| 2025-03-21 | 14.15 | $14.37 | 81300 |
| 2025-03-20 | 14.13 | $14.30 | 83700 |
| 2025-03-19 | 14.12 | $14.22 | 135847 |
| 2025-03-18 | 14.12 | $14.03 | 114619 |
| 2025-03-17 | 14.13 | $13.97 | 79300 |
| 2025-03-14 | 14.15 | $13.87 | 93100 |
| 2025-03-13 | 14.18 | $13.88 | 93749 |
| 2025-03-12 | 14.21 | $14.20 | 143200 |
| 2025-03-11 | 14.21 | $14.11 | 181600 |
| 2025-03-10 | 14.22 | $14.00 | 99027 |
| 2025-03-07 | 14.24 | $14.09 | 88929 |
| 2025-03-06 | 14.25 | $14.19 | 98500 |
| 2025-03-05 | 14.24 | $14.28 | 81800 |
| 2025-03-04 | 14.23 | $14.31 | 127122 |
| 2025-03-03 | 14.22 | $14.45 | 120800 |
| 2025-02-28 | 14.18 | $14.38 | 94300 |
| 2025-02-27 | 14.16 | $14.23 | 116945 |
| 2025-02-26 | 14.14 | $14.34 | 127548 |
| 2025-02-25 | 14.11 | $14.28 | 86700 |
| 2025-02-24 | 14.08 | $14.20 | 61300 |
| 2025-02-21 | 14.06 | $14.19 | 94200 |
| 2025-02-20 | 14.04 | $14.24 | 92200 |
| 2025-02-19 | 14.01 | $14.21 | 159013 |
| 2025-02-18 | 13.99 | $14.15 | 152504 |
| 2025-02-14 | 13.97 | $14.03 | 81321 |
| 2025-02-13 | 13.96 | $14.00 | 92400 |
| 2025-02-12 | 13.95 | $14.11 | 101800 |
| 2025-02-11 | 13.92 | $14.12 | 95700 |
| 2025-02-10 | 13.90 | $14.07 | 73912 |
| 2025-02-07 | 13.88 | $13.99 | 88535 |
| 2025-02-06 | 13.86 | $13.96 | 52643 |
| 2025-02-05 | 13.85 | $13.96 | 95200 |
| 2025-02-04 | 13.84 | $13.95 | 74200 |
| 2025-02-03 | 13.82 | $13.92 | 111337 |
| 2025-01-31 | 13.81 | $13.83 | 77114 |
| 2025-01-30 | 13.81 | $13.73 | 128931 |
| 2025-01-29 | 13.81 | $13.74 | 116000 |
| 2025-01-28 | 13.82 | $13.86 | 95700 |
| 2025-01-27 | 13.81 | $13.92 | 91000 |
| 2025-01-24 | 13.80 | $13.80 | 132700 |
| 2025-01-23 | 13.80 | $13.91 | 156900 |
| 2025-01-22 | 13.79 | $13.86 | 173135 |
| 2025-01-21 | 13.78 | $13.87 | 89700 |
| 2025-01-17 | 13.77 | $13.79 | 559936 |
| 2025-01-16 | 13.76 | $13.71 | 142024 |
| 2025-01-15 | 13.77 | $13.79 | 182935 |
| 2025-01-14 | 13.76 | $13.74 | 123100 |
| 2025-01-13 | 13.77 | $13.65 | 172940 |
| 2025-01-10 | 13.78 | $13.87 | 162839 |
| 2025-01-08 | 13.78 | $13.89 | 102735 |
| 2025-01-07 | 13.77 | $13.77 | 129030 |
| 2025-01-06 | 13.78 | $13.78 | 141000 |
| 2025-01-03 | 13.79 | $13.75 | 64600 |
| 2025-01-02 | 13.80 | $13.75 | 91000 |
| 2024-12-31 | 13.82 | $13.68 | 136536 |
| 2024-12-30 | 13.84 | $13.75 | 77400 |
| 2024-12-27 | 13.86 | $13.74 | 68100 |
| 2024-12-26 | 13.88 | $13.84 | 76342 |
| 2024-12-24 | 13.89 | $13.93 | 65419 |
| 2024-12-23 | 13.89 | $13.79 | 118008 |
| 2024-12-20 | 13.91 | $13.73 | 99800 |
| 2024-12-19 | 13.93 | $13.43 | 118640 |
| 2024-12-18 | 13.98 | $13.60 | 92300 |
| 2024-12-17 | 14.02 | $13.75 | 127800 |
| 2024-12-16 | 14.04 | $13.90 | 111307 |
| 2024-12-13 | 14.04 | $13.91 | 83200 |
| 2024-12-12 | 14.04 | $14.00 | 95800 |
| 2024-12-11 | 14.03 | $14.20 | 113800 |
| 2024-12-10 | 14.00 | $14.20 | 73600 |
| 2024-12-09 | 13.97 | $14.19 | 56608 |
| 2024-12-06 | 13.95 | $14.22 | 66540 |
| 2024-12-05 | 13.91 | $14.18 | 120515 |
| 2024-12-04 | 13.89 | $14.16 | 83600 |
| 2024-12-03 | 13.86 | $14.16 | 147100 |
| 2024-12-02 | 13.83 | $14.03 | 125800 |
| 2024-11-29 | 13.81 | $13.96 | 74942 |
| 2024-11-27 | 13.81 | $13.86 | 140947 |
| 2024-11-26 | 13.81 | $13.76 | 124646 |
| 2024-11-25 | 13.82 | $13.82 | 88000 |
| 2024-11-22 | 13.82 | $13.88 | 86343 |
| 2024-11-21 | 13.83 | $13.87 | 122400 |
| 2024-11-20 | 13.83 | $13.81 | 162800 |
| 2024-11-19 | 13.84 | $13.60 | 101509 |
| 2024-11-18 | 13.87 | $13.52 | 93522 |
| 2024-11-15 | 13.91 | $13.42 | 119822 |
| 2024-11-14 | 13.96 | $13.51 | 245345 |
| 2024-11-13 | 14.00 | $13.74 | 154100 |
| 2024-11-12 | 14.03 | $13.93 | 180508 |
| 2024-11-11 | 14.03 | $14.12 | 195100 |
| 2024-11-08 | 14.01 | $14.34 | 113500 |
| 2024-11-07 | 13.98 | $14.19 | 93913 |
| 2024-11-06 | 13.95 | $14.10 | 248200 |
| 2024-11-05 | 13.93 | $13.89 | 99032 |
| 2024-11-04 | 13.94 | $13.80 | 315545 |
| 2024-11-01 | 13.95 | $14.08 | 103119 |
| 2024-10-31 | 13.94 | $14.04 | 95900 |
| 2024-10-30 | 13.93 | $14.00 | 85634 |
| 2024-10-29 | 13.92 | $13.91 | 153307 |
| 2024-10-28 | 13.93 | $13.97 | 81011 |
| 2024-10-25 | 13.92 | $13.96 | 40615 |
| 2024-10-24 | 13.92 | $13.95 | 103222 |
| 2024-10-23 | 13.92 | $13.90 | 96900 |
| 2024-10-22 | 13.93 | $14.01 | 113700 |
| 2024-10-21 | 13.92 | $13.91 | 104100 |
| 2024-10-18 | 13.93 | $13.96 | 87104 |
| 2024-10-17 | 13.93 | $13.82 | 82700 |
| 2024-10-16 | 13.94 | $13.81 | 200009 |
| 2024-10-15 | 13.96 | $13.68 | 129331 |
| 2024-10-14 | 13.99 | $13.76 | 154800 |
| 2024-10-11 | 14.01 | $13.87 | 166400 |
| 2024-10-10 | 14.02 | $13.91 | 125000 |
| 2024-10-09 | 14.02 | $14.15 | 114613 |
| 2024-10-08 | 14.00 | $14.11 | 75400 |
| 2024-10-07 | 13.98 | $14.09 | 99700 |
| 2024-10-04 | 13.97 | $14.10 | 142000 |
| 2024-10-03 | 13.95 | $13.97 | 124313 |
| 2024-10-02 | 13.94 | $14.07 | 83700 |
| 2024-10-01 | 13.93 | $14.05 | 155113 |
| 2024-09-30 | 13.91 | $13.94 | 289800 |
| 2024-09-27 | 13.91 | $14.00 | 105000 |
| 2024-09-26 | 13.89 | $13.96 | 126936 |
| 2024-09-25 | 13.88 | $13.99 | 135000 |
| 2024-09-24 | 13.87 | $13.97 | 175106 |
| 2024-09-23 | 13.86 | $14.00 | 142300 |
| 2024-09-20 | 13.84 | $13.89 | 102543 |
| 2024-09-19 | 13.84 | $13.94 | 106200 |
| 2024-09-18 | 13.82 | $13.87 | 188500 |
| 2024-09-17 | 13.82 | $13.88 | 175304 |
| 2024-09-16 | 13.81 | $13.77 | 96100 |
| 2024-09-13 | 13.81 | $13.65 | 234900 |
| 2024-09-12 | 13.82 | $13.72 | 207842 |
| 2024-09-11 | 13.82 | $13.86 | 142603 |
| 2024-09-10 | 13.81 | $13.85 | 166320 |
| 2024-09-09 | 13.79 | $13.92 | 88100 |
| 2024-09-06 | 13.77 | $13.91 | 74200 |
| 2024-09-05 | 13.75 | $13.90 | 89000 |
| 2024-09-04 | 13.72 | $13.89 | 94503 |
| 2024-09-03 | 13.70 | $13.89 | 120500 |
| 2024-08-30 | 13.67 | $13.85 | 115000 |
| 2024-08-29 | 13.64 | $13.77 | 149020 |
| 2024-08-28 | 13.62 | $13.75 | 116945 |
| 2024-08-27 | 13.60 | $13.79 | 91816 |
| 2024-08-26 | 13.57 | $13.82 | 137649 |
| 2024-08-23 | 13.54 | $13.70 | 147903 |
| 2024-08-22 | 13.52 | $13.58 | 72527 |
| 2024-08-21 | 13.51 | $13.65 | 100909 |
| 2024-08-20 | 13.49 | $13.64 | 127700 |
| 2024-08-19 | 13.48 | $13.58 | 74500 |
| 2024-08-16 | 13.46 | $13.57 | 74100 |
| 2024-08-15 | 13.45 | $13.58 | 133864 |
| 2024-08-14 | 13.43 | $13.52 | 150100 |
| 2024-08-13 | 13.42 | $13.47 | 83239 |
| 2024-08-12 | 13.41 | $13.45 | 137800 |
| 2024-08-09 | 13.40 | $13.40 | 87813 |
| 2024-08-08 | 13.40 | $13.38 | 175815 |
| 2024-08-07 | 13.39 | $13.47 | 206802 |
| 2024-08-06 | 13.38 | $13.35 | 230400 |
| 2024-08-05 | 13.38 | $13.28 | 172600 |
| 2024-08-02 | 13.38 | $13.49 | 150900 |
| 2024-08-01 | 13.36 | $13.55 | 178400 |
| 2024-07-31 | 13.33 | $13.53 | 160042 |
| 2024-07-30 | 13.31 | $13.44 | 144100 |
| 2024-07-29 | 13.29 | $13.39 | 86600 |
| 2024-07-26 | 13.27 | $13.44 | 94225 |
| 2024-07-25 | 13.24 | $13.38 | 116915 |
| 2024-07-24 | 13.22 | $13.28 | 91600 |
| 2024-07-23 | 13.20 | $13.39 | 96900 |
| 2024-07-22 | 13.18 | $13.30 | 121500 |
| 2024-07-19 | 13.15 | $13.18 | 487021 |
| 2024-07-18 | 13.14 | $13.15 | 154437 |
| 2024-07-17 | 13.13 | $13.34 | 136800 |
| 2024-07-16 | 13.09 | $13.40 | 114800 |
| 2024-07-15 | 13.05 | $13.29 | 135000 |
| 2024-07-12 | 13.01 | $13.12 | 129104 |
| 2024-07-11 | 12.99 | $13.16 | 126900 |
| 2024-07-10 | 12.97 | $13.25 | 159700 |
| 2024-07-09 | 12.93 | $13.15 | 65317 |
| 2024-07-08 | 12.90 | $13.07 | 151237 |
| 2024-07-05 | 12.88 | $13.03 | 74100 |
| 2024-07-03 | 12.85 | $13.13 | 64500 |
| 2024-07-02 | 12.82 | $13.08 | 180837 |
| 2024-07-01 | 12.79 | $12.94 | 205118 |
| 2024-06-28 | 12.76 | $12.88 | 124000 |
| 2024-06-27 | 12.75 | $12.87 | 111200 |
| 2024-06-26 | 12.73 | $12.77 | 48900 |
| 2024-06-25 | 12.72 | $12.85 | 125139 |
| 2024-06-24 | 12.70 | $12.83 | 99200 |
| 2024-06-21 | 12.68 | $12.75 | 65300 |
| 2024-06-20 | 12.68 | $12.74 | 111508 |
| 2024-06-18 | 12.67 | $12.68 | 93000 |
| 2024-06-17 | 12.67 | $12.66 | 75628 |
| 2024-06-14 | 12.67 | $12.69 | 115834 |
| 2024-06-13 | 12.66 | $12.73 | 98900 |
| 2024-06-12 | 12.66 | $12.83 | 136818 |
| 2024-06-11 | 12.64 | $12.72 | 102700 |
| 2024-06-10 | 12.63 | $12.69 | 84410 |
| 2024-06-07 | 12.63 | $12.68 | 99226 |
| 2024-06-06 | 12.62 | $12.66 | 63800 |
| 2024-06-05 | 12.62 | $12.62 | 257544 |
| 2024-06-04 | 12.63 | $12.62 | 113100 |
| 2024-06-03 | 12.63 | $12.57 | 147500 |
| 2024-05-31 | 12.64 | $12.51 | 208720 |
| 2024-05-30 | 12.65 | $12.40 | 305500 |
| 2024-05-29 | 12.68 | $12.45 | 220900 |
| 2024-05-28 | 12.70 | $12.72 | 115200 |
| 2024-05-24 | 12.70 | $12.79 | 78000 |
| 2024-05-23 | 12.68 | $12.70 | 99818 |
| 2024-05-22 | 12.68 | $12.71 | 92930 |
| 2024-05-21 | 12.67 | $12.73 | 48800 |
| 2024-05-20 | 12.66 | $12.72 | 46720 |
| 2024-05-17 | 12.64 | $12.66 | 64005 |
| 2024-05-16 | 12.64 | $12.67 | 71700 |
| 2024-05-15 | 12.63 | $12.70 | 77800 |
| 2024-05-14 | 12.61 | $12.62 | 67100 |
| 2024-05-13 | 12.60 | $12.67 | 97142 |
| 2024-05-10 | 12.59 | $12.62 | 77818 |
| 2024-05-09 | 12.57 | $12.73 | 105000 |
| 2024-05-08 | 12.55 | $12.79 | 67900 |
| 2024-05-07 | 12.52 | $12.74 | 76022 |
| 2024-05-06 | 12.49 | $12.71 | 104645 |
| 2024-05-03 | 12.47 | $12.64 | 112200 |
| 2024-05-02 | 12.46 | $12.51 | 165100 |
| 2024-05-01 | 12.46 | $12.53 | 99919 |
| 2024-04-30 | 12.46 | $12.54 | 109815 |
| 2024-04-29 | 12.46 | $12.54 | 93208 |
| 2024-04-26 | 12.46 | $12.48 | 65700 |
| 2024-04-25 | 12.47 | $12.36 | 83028 |
| 2024-04-24 | 12.49 | $12.48 | 147500 |
| 2024-04-23 | 12.51 | $12.52 | 104000 |
| 2024-04-22 | 12.52 | $12.43 | 115700 |
| 2024-04-19 | 12.55 | $12.32 | 128400 |
| 2024-04-18 | 12.59 | $12.30 | 107000 |
| 2024-04-17 | 12.63 | $12.25 | 148649 |
| 2024-04-16 | 12.68 | $12.25 | 85626 |
| 2024-04-15 | 12.73 | $12.25 | 223000 |
| 2024-04-12 | 12.79 | $12.44 | 187800 |
| 2024-04-11 | 12.83 | $12.54 | 192636 |
| 2024-04-10 | 12.86 | $12.67 | 87800 |
| 2024-04-09 | 12.89 | $12.81 | 191000 |
| 2024-04-08 | 12.90 | $12.83 | 223234 |
| 2024-04-05 | 12.91 | $12.77 | 112700 |
| 2024-04-04 | 12.92 | $12.77 | 115700 |
| 2024-04-03 | 12.94 | $12.82 | 128500 |
| 2024-04-02 | 12.96 | $12.88 | 100742 |
| 2024-04-01 | 12.97 | $12.95 | 111000 |
| 2024-03-28 | 12.97 | $12.99 | 118005 |
| 2024-03-27 | 12.97 | $13.06 | 115400 |
| 2024-03-26 | 12.96 | $13.03 | 79330 |
| 2024-03-25 | 12.95 | $13.01 | 81700 |
| 2024-03-22 | 12.94 | $12.95 | 88235 |
| 2024-03-21 | 12.94 | $12.89 | 95132 |
| 2024-03-20 | 12.94 | $12.88 | 124600 |
| 2024-03-19 | 12.94 | $12.82 | 91300 |
| 2024-03-18 | 12.95 | $12.84 | 74800 |
| 2024-03-15 | 12.96 | $12.83 | 124123 |
| 2024-03-14 | 12.96 | $12.93 | 84600 |
| 2024-03-13 | 12.96 | $13.09 | 99028 |
| 2024-03-12 | 12.94 | $13.12 | 101700 |
| 2024-03-11 | 12.91 | $13.07 | 115530 |
| 2024-03-08 | 12.89 | $13.05 | 181200 |
| 2024-03-07 | 12.86 | $13.07 | 152700 |
| 2024-03-06 | 12.84 | $12.99 | 167300 |
| 2024-03-05 | 12.82 | $12.95 | 137400 |
| 2024-03-04 | 12.80 | $12.92 | 142800 |
| 2024-03-01 | 12.78 | $12.94 | 132015 |
| 2024-02-29 | 12.76 | $12.92 | 130100 |
| 2024-02-28 | 12.75 | $12.85 | 77300 |
| 2024-02-27 | 12.73 | $12.78 | 79100 |
| 2024-02-26 | 12.73 | $12.76 | 68800 |
| 2024-02-23 | 12.72 | $12.75 | 55000 |
| 2024-02-22 | 12.72 | $12.81 | 91241 |
| 2024-02-21 | 12.71 | $12.74 | 110700 |
| 2024-02-20 | 12.71 | $12.70 | 81800 |
| 2024-02-16 | 12.71 | $12.64 | 51832 |
| 2024-02-15 | 12.71 | $12.69 | 85441 |
| 2024-02-14 | 12.71 | $12.78 | 89924 |
| 2024-02-13 | 12.69 | $12.68 | 100417 |
| 2024-02-12 | 12.69 | $12.76 | 125932 |
| 2024-02-09 | 12.67 | $12.71 | 124546 |
| 2024-02-08 | 12.66 | $12.75 | 190600 |
| 2024-02-07 | 12.65 | $12.81 | 91000 |
| 2024-02-06 | 12.63 | $12.69 | 49400 |
| 2024-02-05 | 12.62 | $12.59 | 125349 |
| 2024-02-02 | 12.62 | $12.65 | 179727 |
| 2024-02-01 | 12.61 | $12.70 | 217800 |
| 2024-01-31 | 12.60 | $12.65 | 149947 |
| 2024-01-30 | 12.59 | $12.73 | 91823 |
| 2024-01-29 | 12.57 | $12.77 | 77800 |
| 2024-01-26 | 12.55 | $12.74 | 160600 |
| 2024-01-25 | 12.53 | $12.79 | 137320 |
| 2024-01-24 | 12.50 | $12.63 | 182000 |
| 2024-01-23 | 12.48 | $12.53 | 132800 |
| 2024-01-22 | 12.48 | $12.47 | 214300 |
| 2024-01-19 | 12.48 | $12.36 | 151100 |
| 2024-01-18 | 12.49 | $12.39 | 122836 |
| 2024-01-17 | 12.50 | $12.38 | 159346 |
| 2024-01-16 | 12.51 | $12.41 | 163320 |
| 2024-01-12 | 12.52 | $12.53 | 134131 |
| 2024-01-11 | 12.51 | $12.52 | 196800 |
| 2024-01-10 | 12.51 | $12.55 | 195400 |
| 2024-01-09 | 12.50 | $12.61 | 306500 |
| 2024-01-08 | 12.48 | $12.61 | 129300 |
| 2024-01-05 | 12.46 | $12.60 | 130125 |
| 2024-01-04 | 12.44 | $12.61 | 90400 |
| 2024-01-03 | 12.41 | $12.56 | 92300 |
| 2024-01-02 | 12.39 | $12.47 | 134325 |
| 2023-12-29 | 12.38 | $12.32 | 142800 |
| 2023-12-28 | 12.37 | $12.41 | 136300 |
| 2023-12-27 | 12.36 | $12.41 | 201400 |
| 2023-12-26 | 12.34 | $12.44 | 260200 |
| 2023-12-22 | 12.32 | $12.52 | 109418 |
| 2023-12-21 | 12.29 | $12.50 | 148620 |
| 2023-12-20 | 12.26 | $12.35 | 111248 |
| 2023-12-19 | 12.24 | $12.41 | 145200 |
| 2023-12-18 | 12.21 | $12.43 | 106304 |
| 2023-12-15 | 12.17 | $12.48 | 93804 |
| 2023-12-14 | 12.13 | $12.42 | 115800 |
| 2023-12-13 | 12.09 | $12.44 | 155654 |
| 2023-12-12 | 12.04 | $12.19 | 69600 |
| 2023-12-11 | 12.02 | $12.12 | 100000 |
| 2023-12-08 | 12.00 | $12.14 | 111800 |
| 2023-12-07 | 11.97 | $12.24 | 115941 |
| 2023-12-06 | 11.93 | $12.17 | 75800 |
| 2023-12-05 | 11.89 | $12.11 | 90435 |
| 2023-12-04 | 11.86 | $12.05 | 129208 |
| 2023-12-01 | 11.84 | $12.08 | 106700 |
| 2023-11-30 | 11.80 | $11.90 | 129000 |
| 2023-11-29 | 11.78 | $11.90 | 126100 |
| 2023-11-28 | 11.76 | $11.83 | 122500 |
| 2023-11-27 | 11.74 | $11.91 | 51800 |
| 2023-11-24 | 11.71 | $11.94 | 37800 |
| 2023-11-22 | 11.68 | $11.92 | 72633 |
| 2023-11-21 | 11.64 | $11.95 | 87900 |
| 2023-11-20 | 11.59 | $11.89 | 77100 |
| 2023-11-17 | 11.55 | $11.78 | 124816 |
| 2023-11-16 | 11.51 | $11.72 | 129100 |
| 2023-11-15 | 11.48 | $11.66 | 147901 |
| 2023-11-14 | 11.45 | $11.65 | 140700 |
| 2023-11-13 | 11.42 | $11.46 | 68442 |
| 2023-11-10 | 11.41 | $11.47 | 114768 |
| 2023-11-09 | 11.40 | $11.45 | 203610 |
| 2023-11-08 | 11.39 | $11.65 | 158707 |
| 2023-11-07 | 11.36 | $11.70 | 177508 |
| 2023-11-06 | 11.32 | $11.65 | 165900 |
| 2023-11-03 | 11.30 | $11.72 | 234200 |
| 2023-11-02 | 11.26 | $11.56 | 187000 |
| 2023-11-01 | 11.24 | $11.36 | 321600 |
| 2023-10-31 | 11.24 | $11.15 | 111414 |
| 2023-10-30 | 11.26 | $11.07 | 178800 |
| 2023-10-27 | 11.29 | $11.04 | 152734 |
| 2023-10-26 | 11.32 | $11.06 | 118100 |
| 2023-10-25 | 11.36 | $11.03 | 213709 |
| 2023-10-24 | 11.41 | $11.21 | 357614 |
| 2023-10-23 | 11.44 | $11.21 | 125900 |
| 2023-10-20 | 11.47 | $11.17 | 120837 |
| 2023-10-19 | 11.51 | $11.24 | 91725 |
| 2023-10-18 | 11.55 | $11.36 | 107031 |
| 2023-10-17 | 11.58 | $11.36 | 135332 |
| 2023-10-16 | 11.62 | $11.38 | 179200 |
| 2023-10-13 | 11.65 | $11.48 | 66928 |
| 2023-10-12 | 11.68 | $11.53 | 65900 |
| 2023-10-11 | 11.71 | $11.68 | 84600 |
| 2023-10-10 | 11.73 | $11.67 | 52749 |
| 2023-10-09 | 11.75 | $11.67 | 65208 |
| 2023-10-06 | 11.77 | $11.58 | 142433 |
| 2023-10-05 | 11.80 | $11.51 | 123600 |
| 2023-10-04 | 11.85 | $11.52 | 112329 |
| 2023-10-03 | 11.90 | $11.43 | 99700 |
| 2023-10-02 | 11.96 | $11.59 | 189800 |
| 2023-09-29 | 12.00 | $11.78 | 144549 |
| 2023-09-28 | 12.04 | $11.79 | 94035 |
| 2023-09-27 | 12.07 | $11.77 | 124200 |
| 2023-09-26 | 12.11 | $11.85 | 167200 |
| 2023-09-25 | 12.14 | $12.01 | 68813 |
| 2023-09-22 | 12.16 | $12.07 | 75848 |
| 2023-09-21 | 12.17 | $12.03 | 106800 |
| 2023-09-20 | 12.19 | $12.11 | 61000 |
| 2023-09-19 | 12.20 | $12.06 | 63215 |
| 2023-09-18 | 12.21 | $12.10 | 72024 |
| 2023-09-15 | 12.22 | $12.11 | 107300 |
| 2023-09-14 | 12.23 | $12.08 | 163700 |
| 2023-09-13 | 12.24 | $12.20 | 148200 |
| 2023-09-12 | 12.24 | $12.25 | 93725 |
| 2023-09-11 | 12.23 | $12.27 | 87500 |
| 2023-09-08 | 12.22 | $12.26 | 84748 |
| 2023-09-07 | 12.22 | $12.30 | 100700 |
| 2023-09-06 | 12.21 | $12.29 | 96345 |
| 2023-09-05 | 12.20 | $12.32 | 85000 |
| 2023-09-01 | 12.19 | $12.36 | 100903 |
| 2023-08-31 | 12.17 | $12.28 | 79600 |
| 2023-08-30 | 12.16 | $12.24 | 103503 |
| 2023-08-29 | 12.16 | $12.20 | 186011 |
| 2023-08-28 | 12.16 | $12.22 | 117529 |
| 2023-08-25 | 12.16 | $12.12 | 43100 |
| 2023-08-24 | 12.16 | $12.12 | 116720 |
| 2023-08-23 | 12.17 | $12.18 | 109701 |
| 2023-08-22 | 12.18 | $12.02 | 64600 |
| 2023-08-21 | 12.20 | $12.03 | 108000 |
| 2023-08-18 | 12.22 | $12.04 | 68805 |
| 2023-08-17 | 12.25 | $12.04 | 98200 |
| 2023-08-16 | 12.27 | $12.11 | 55678 |
| 2023-08-15 | 12.29 | $12.21 | 52913 |
| 2023-08-14 | 12.30 | $12.25 | 67300 |
| 2023-08-11 | 12.31 | $12.30 | 78117 |
| 2023-08-10 | 12.31 | $12.29 | 79400 |
| 2023-08-09 | 12.32 | $12.35 | 199009 |
| 2023-08-08 | 12.32 | $12.31 | 80300 |
| 2023-08-07 | 12.32 | $12.35 | 82838 |
| 2023-08-04 | 12.33 | $12.26 | 101559 |
| 2023-08-03 | 12.33 | $12.08 | 168000 |
| 2023-08-02 | 12.36 | $12.22 | 151722 |
| 2023-08-01 | 12.38 | $12.30 | 227302 |
| 2023-07-31 | 12.39 | $12.42 | 246700 |
| 2023-07-28 | 12.38 | $12.41 | 117522 |
| 2023-07-27 | 12.38 | $12.27 | 116900 |
| 2023-07-26 | 12.39 | $12.36 | 133638 |
| 2023-07-25 | 12.40 | $12.33 | 176826 |
| 2023-07-24 | 12.40 | $12.38 | 102400 |
| 2023-07-21 | 12.40 | $12.35 | 126341 |
| 2023-07-20 | 12.41 | $12.39 | 114819 |
| 2023-07-19 | 12.41 | $12.44 | 87214 |
| 2023-07-18 | 12.40 | $12.45 | 120720 |
| 2023-07-17 | 12.39 | $12.46 | 65300 |
| 2023-07-14 | 12.39 | $12.38 | 80631 |
| 2023-07-13 | 12.39 | $12.46 | 89834 |
| 2023-07-12 | 12.38 | $12.55 | 63900 |
| 2023-07-11 | 12.36 | $12.42 | 105949 |
| 2023-07-10 | 12.36 | $12.32 | 83600 |
| 2023-07-07 | 12.36 | $12.26 | 144700 |
| 2023-07-06 | 12.37 | $12.22 | 149330 |
| 2023-07-05 | 12.38 | $12.42 | 161046 |
| 2023-07-03 | 12.38 | $12.42 | 65008 |
| 2023-06-30 | 12.37 | $12.42 | 153328 |
| 2023-06-29 | 12.36 | $12.50 | 186804 |
| 2023-06-28 | 12.35 | $12.42 | 90128 |
| 2023-06-27 | 12.34 | $12.30 | 102000 |
| 2023-06-26 | 12.34 | $12.26 | 110546 |
| 2023-06-23 | 12.34 | $12.32 | 107207 |
| 2023-06-22 | 12.33 | $12.35 | 130200 |
| 2023-06-21 | 12.32 | $12.47 | 132300 |
| 2023-06-20 | 12.30 | $12.34 | 135008 |
| 2023-06-16 | 12.29 | $12.34 | 52800 |
| 2023-06-15 | 12.28 | $12.44 | 90900 |
| 2023-06-14 | 12.26 | $12.47 | 156735 |
| 2023-06-13 | 12.23 | $12.41 | 77300 |
| 2023-06-12 | 12.21 | $12.26 | 54600 |
| 2023-06-09 | 12.20 | $12.24 | 70324 |
| 2023-06-08 | 12.20 | $12.28 | 82400 |
| 2023-06-07 | 12.19 | $12.38 | 50610 |
| 2023-06-06 | 12.17 | $12.29 | 174600 |
| 2023-06-05 | 12.17 | $12.26 | 64770 |
| 2023-06-02 | 12.16 | $12.23 | 64235 |
| 2023-06-01 | 12.16 | $12.20 | 80327 |
| 2023-05-31 | 12.17 | $12.13 | 99500 |
| 2023-05-30 | 12.18 | $12.09 | 84008 |
| 2023-05-26 | 12.20 | $12.11 | 38238 |
| 2023-05-25 | 12.22 | $11.98 | 67704 |
| 2023-05-24 | 12.25 | $12.05 | 103300 |
| 2023-05-23 | 12.27 | $12.04 | 101422 |
| 2023-05-22 | 12.30 | $12.18 | 57018 |
| 2023-05-19 | 12.32 | $12.16 | 37500 |
| 2023-05-18 | 12.34 | $12.21 | 43800 |
| 2023-05-17 | 12.35 | $12.22 | 65200 |
| 2023-05-16 | 12.37 | $12.21 | 38300 |
| 2023-05-15 | 12.39 | $12.28 | 57400 |
| 2023-05-12 | 12.40 | $12.18 | 58400 |
| 2023-05-11 | 12.42 | $12.31 | 100000 |
| 2023-05-10 | 12.44 | $12.51 | 88700 |
| 2023-05-09 | 12.43 | $12.47 | 85300 |
| 2023-05-08 | 12.42 | $12.51 | 51834 |
| 2023-05-05 | 12.42 | $12.50 | 108300 |
| 2023-05-04 | 12.41 | $12.37 | 89214 |
| 2023-05-03 | 12.41 | $12.40 | 78702 |
| 2023-05-02 | 12.41 | $12.40 | 96300 |
| 2023-05-01 | 12.41 | $12.44 | 67839 |
| 2023-04-28 | 12.40 | $12.43 | 68600 |
| 2023-04-27 | 12.39 | $12.33 | 62900 |
| 2023-04-26 | 12.39 | $12.25 | 93300 |
| 2023-04-25 | 12.40 | $12.37 | 68400 |
| 2023-04-24 | 12.39 | $12.51 | 66300 |
| 2023-04-21 | 12.36 | $12.42 | 57047 |
| 2023-04-20 | 12.34 | $12.47 | 65200 |
| 2023-04-19 | 12.31 | $12.43 | 96400 |
| 2023-04-18 | 12.28 | $12.44 | 107400 |
| 2023-04-17 | 12.25 | $12.49 | 107500 |
| 2023-04-14 | 12.21 | $12.49 | 141000 |
| 2023-04-13 | 12.16 | $12.48 | 170300 |
| 2023-04-12 | 12.11 | $12.52 | 143423 |
| 2023-04-11 | 12.06 | $12.44 | 123636 |
| 2023-04-10 | 12.00 | $12.30 | 157200 |
| 2023-04-06 | 11.97 | $12.14 | 96900 |
| 2023-04-05 | 11.95 | $12.16 | 64200 |
| 2023-04-04 | 11.92 | $12.22 | 151547 |
| 2023-04-03 | 11.90 | $12.33 | 116900 |
| 2023-03-31 | 11.86 | $12.20 | 119312 |
| 2023-03-30 | 11.84 | $12.04 | 83900 |
| 2023-03-29 | 11.84 | $11.94 | 83700 |
| 2023-03-28 | 11.85 | $11.78 | 54514 |
| 2023-03-27 | 11.88 | $11.77 | 170800 |
| 2023-03-24 | 11.91 | $11.67 | 117500 |
| 2023-03-23 | 11.96 | $11.67 | 94121 |
| 2023-03-22 | 12.01 | $11.74 | 84231 |
| 2023-03-21 | 12.05 | $11.72 | 55319 |
| 2023-03-20 | 12.10 | $11.57 | 102701 |
| 2023-03-17 | 12.17 | $11.53 | 156811 |
| 2023-03-16 | 12.25 | $11.78 | 305738 |
| 2023-03-15 | 12.31 | $11.62 | 364600 |
| 2023-03-14 | 12.39 | $12.11 | 105600 |
| 2023-03-13 | 12.43 | $11.90 | 195542 |
| 2023-03-10 | 12.49 | $12.12 | 111000 |
| 2023-03-09 | 12.53 | $12.38 | 78800 |
| 2023-03-08 | 12.55 | $12.55 | 49544 |
| 2023-03-07 | 12.56 | $12.59 | 62400 |
| 2023-03-06 | 12.56 | $12.63 | 63923 |
| 2023-03-03 | 12.57 | $12.61 | 57500 |
| 2023-03-02 | 12.58 | $12.50 | 76100 |
| 2023-03-01 | 12.60 | $12.52 | 56900 |
| 2023-02-28 | 12.62 | $12.58 | 86100 |
| 2023-02-27 | 12.64 | $12.57 | 64800 |
| 2023-02-24 | 12.67 | $12.47 | 112962 |
| 2023-02-23 | 12.70 | $12.47 | 52000 |
| 2023-02-22 | 12.74 | $12.33 | 55700 |
| 2023-02-21 | 12.79 | $12.30 | 108700 |
| 2023-02-17 | 12.85 | $12.54 | 90800 |
| 2023-02-16 | 12.88 | $12.54 | 183804 |
| 2023-02-15 | 12.92 | $12.64 | 154502 |
| 2023-02-14 | 12.95 | $12.70 | 81100 |
| 2023-02-13 | 12.97 | $12.79 | 79600 |
| 2023-02-10 | 12.98 | $12.76 | 102000 |
| 2023-02-09 | 13.00 | $12.85 | 99329 |
| 2023-02-08 | 13.01 | $13.00 | 130023 |
| 2023-02-07 | 13.00 | $13.16 | 121600 |
| 2023-02-06 | 12.97 | $13.05 | 71429 |
| 2023-02-03 | 12.94 | $13.14 | 105531 |
| 2023-02-02 | 12.91 | $13.28 | 121433 |
| 2023-02-01 | 12.85 | $13.12 | 118300 |
| 2023-01-31 | 12.81 | $13.06 | 96300 |
| 2023-01-30 | 12.76 | $12.99 | 132310 |
| 2023-01-27 | 12.72 | $12.98 | 143840 |
| 2023-01-26 | 12.67 | $12.94 | 95300 |
| 2023-01-25 | 12.62 | $12.82 | 64700 |
| 2023-01-24 | 12.58 | $12.83 | 60147 |
| 2023-01-23 | 12.53 | $12.83 | 101100 |
| 2023-01-20 | 12.48 | $12.83 | 93800 |
| 2023-01-19 | 12.43 | $12.76 | 80032 |
| 2023-01-18 | 12.37 | $12.82 | 122347 |
| 2023-01-17 | 12.31 | $12.85 | 207219 |
| 2023-01-13 | 12.24 | $12.72 | 146429 |
| 2023-01-12 | 12.19 | $12.68 | 97400 |
| 2023-01-11 | 12.13 | $12.53 | 113641 |
| 2023-01-10 | 12.09 | $12.40 | 72500 |
| 2023-01-09 | 12.06 | $12.30 | 182617 |
| 2023-01-06 | 12.04 | $12.36 | 122600 |
| 2023-01-05 | 12.02 | $12.09 | 78800 |
| 2023-01-04 | 12.02 | $12.17 | 63400 |
| 2023-01-03 | 12.02 | $12.01 | 105600 |
| 2022-12-30 | 12.04 | $11.87 | 182244 |
| 2022-12-29 | 12.07 | $11.86 | 216444 |
| 2022-12-28 | 12.11 | $11.75 | 195400 |
| 2022-12-27 | 12.17 | $11.78 | 184318 |
| 2022-12-23 | 12.22 | $12.08 | 120700 |
| 2022-12-22 | 12.25 | $11.94 | 499000 |
| 2022-12-21 | 12.29 | $12.03 | 134200 |
| 2022-12-20 | 12.32 | $11.93 | 174800 |
| 2022-12-19 | 12.37 | $11.98 | 175500 |
| 2022-12-16 | 12.42 | $12.10 | 130218 |
| 2022-12-15 | 12.45 | $12.19 | 236900 |
| 2022-12-14 | 12.47 | $12.33 | 157200 |
| 2022-12-13 | 12.49 | $12.33 | 328100 |
| 2022-12-12 | 12.50 | $12.36 | 144700 |
| 2022-12-09 | 12.50 | $12.31 | 129637 |
| 2022-12-08 | 12.52 | $12.55 | 135400 |
| 2022-12-07 | 12.50 | $12.61 | 95700 |
| 2022-12-06 | 12.48 | $12.56 | 59900 |
| 2022-12-05 | 12.46 | $12.63 | 138532 |
| 2022-12-02 | 12.43 | $12.63 | 147108 |
| 2022-12-01 | 12.40 | $12.66 | 151100 |
| 2022-11-30 | 12.36 | $12.80 | 212870 |
| 2022-11-29 | 12.31 | $12.44 | 58847 |
| 2022-11-28 | 12.29 | $12.40 | 196222 |
| 2022-11-25 | 12.27 | $12.47 | 27321 |
| 2022-11-23 | 12.24 | $12.46 | 38400 |
| 2022-11-22 | 12.20 | $12.46 | 71610 |
| 2022-11-21 | 12.17 | $12.29 | 101900 |
| 2022-11-18 | 12.15 | $12.26 | 72401 |
| 2022-11-17 | 12.13 | $12.25 | 81200 |
| 2022-11-16 | 12.10 | $12.30 | 66442 |
| 2022-11-15 | 12.07 | $12.30 | 74200 |
| 2022-11-14 | 12.03 | $12.12 | 64202 |
| 2022-11-11 | 12.01 | $12.17 | 70823 |
| 2022-11-10 | 11.97 | $12.22 | 210705 |
| 2022-11-09 | 11.93 | $11.90 | 149402 |
| 2022-11-08 | 11.92 | $12.15 | 92800 |
| 2022-11-07 | 11.88 | $12.19 | 113108 |
| 2022-11-04 | 11.83 | $12.12 | 112500 |
| 2022-11-03 | 11.79 | $11.93 | 91351 |
| 2022-11-02 | 11.77 | $12.09 | 71206 |
| 2022-11-01 | 11.73 | $12.24 | 127500 |
| 2022-10-31 | 11.68 | $11.98 | 104200 |
| 2022-10-28 | 11.65 | $11.90 | 115600 |
| 2022-10-27 | 11.63 | $11.85 | 86800 |
| 2022-10-26 | 11.61 | $11.85 | 84800 |
| 2022-10-25 | 11.59 | $11.77 | 155700 |
| 2022-10-24 | 11.57 | $11.64 | 68411 |
| 2022-10-21 | 11.57 | $11.63 | 148400 |
| 2022-10-20 | 11.57 | $11.40 | 85100 |
| 2022-10-19 | 11.59 | $11.43 | 62900 |
| 2022-10-18 | 11.62 | $11.59 | 104504 |
| 2022-10-17 | 11.63 | $11.43 | 142426 |
| 2022-10-14 | 11.66 | $11.25 | 149100 |
| 2022-10-13 | 11.71 | $11.35 | 182000 |
| 2022-10-12 | 11.76 | $11.51 | 57500 |
| 2022-10-11 | 11.79 | $11.61 | 165709 |
| 2022-10-10 | 11.83 | $11.59 | 76600 |
| 2022-10-07 | 11.86 | $11.77 | 176526 |
| 2022-10-06 | 11.89 | $11.99 | 57048 |
| 2022-10-05 | 11.90 | $12.02 | 98400 |
| 2022-10-04 | 11.91 | $12.12 | 83700 |
| 2022-10-03 | 11.91 | $11.76 | 68100 |
| 2022-09-30 | 11.95 | $11.54 | 94834 |
| 2022-09-29 | 12.01 | $11.53 | 93000 |
| 2022-09-28 | 12.08 | $11.77 | 64300 |
| 2022-09-27 | 12.14 | $11.52 | 97523 |
| 2022-09-26 | 12.22 | $11.50 | 122300 |
| 2022-09-23 | 12.32 | $11.75 | 121808 |
| 2022-09-22 | 12.39 | $11.96 | 64000 |
| 2022-09-21 | 12.46 | $12.12 | 46600 |
| 2022-09-20 | 12.51 | $12.05 | 49300 |
| 2022-09-19 | 12.57 | $12.17 | 100300 |
| 2022-09-16 | 12.63 | $12.24 | 93700 |
| 2022-09-15 | 12.68 | $12.33 | 103400 |
| 2022-09-14 | 12.73 | $12.61 | 110146 |
| 2022-09-13 | 12.76 | $12.46 | 164200 |
| 2022-09-12 | 12.80 | $12.71 | 104700 |
| 2022-09-09 | 12.83 | $12.72 | 41100 |
| 2022-09-08 | 12.86 | $12.64 | 125200 |
| 2022-09-07 | 12.90 | $12.57 | 266341 |
| 2022-09-06 | 12.95 | $12.58 | 37048 |
| 2022-09-02 | 13.00 | $12.66 | 51900 |
| 2022-09-01 | 13.05 | $12.58 | 113500 |
| 2022-08-31 | 13.12 | $12.78 | 54616 |
| 2022-08-30 | 13.16 | $12.81 | 48300 |
| 2022-08-29 | 13.20 | $12.99 | 88543 |
| 2022-08-26 | 13.23 | $13.00 | 42000 |
| 2022-08-25 | 13.26 | $13.15 | 76600 |
| 2022-08-24 | 13.27 | $13.13 | 40714 |
| 2022-08-23 | 13.29 | $13.05 | 45303 |
| 2022-08-22 | 13.31 | $13.05 | 84644 |
| 2022-08-19 | 13.32 | $13.08 | 106800 |
| 2022-08-18 | 13.34 | $13.22 | 109410 |
| 2022-08-17 | 13.33 | $13.18 | 165400 |
| 2022-08-16 | 13.33 | $13.54 | 76929 |
| 2022-08-15 | 13.29 | $13.53 | 70815 |
| 2022-08-12 | 13.24 | $13.46 | 74717 |
| 2022-08-11 | 13.20 | $13.46 | 92206 |
| 2022-08-10 | 13.14 | $13.53 | 94300 |
| 2022-08-09 | 13.08 | $13.35 | 62500 |
| 2022-08-08 | 13.02 | $13.39 | 90400 |
| 2022-08-05 | 12.96 | $13.38 | 107103 |
| 2022-08-04 | 12.89 | $13.39 | 87719 |
| 2022-08-03 | 12.82 | $13.38 | 67842 |
| 2022-08-02 | 12.74 | $13.32 | 111518 |
| 2022-08-01 | 12.66 | $13.17 | 86025 |
| 2022-07-29 | 12.60 | $13.02 | 86619 |
| 2022-07-28 | 12.54 | $12.97 | 100820 |
| 2022-07-27 | 12.49 | $12.87 | 50300 |
| 2022-07-26 | 12.44 | $12.75 | 66136 |
| 2022-07-25 | 12.40 | $12.75 | 78408 |
| 2022-07-22 | 12.36 | $12.72 | 159714 |
| 2022-07-21 | 12.32 | $12.70 | 113000 |
| 2022-07-20 | 12.27 | $12.50 | 55218 |
| 2022-07-19 | 12.25 | $12.36 | 84726 |
| 2022-07-18 | 12.24 | $12.17 | 200306 |
| 2022-07-15 | 12.24 | $12.21 | 993600 |
| 2022-07-14 | 12.24 | $12.09 | 164000 |
| 2022-07-13 | 12.26 | $12.23 | 129200 |
| 2022-07-12 | 12.26 | $12.23 | 241500 |
| 2022-07-11 | 12.27 | $12.19 | 289700 |
| 2022-07-08 | 12.29 | $12.41 | 73900 |
| 2022-07-07 | 12.29 | $12.42 | 100400 |
| 2022-07-06 | 12.30 | $12.20 | 70920 |
| 2022-07-05 | 12.33 | $12.20 | 161000 |
| 2022-07-01 | 12.38 | $12.36 | 93900 |
| 2022-06-30 | 12.41 | $12.31 | 346900 |
| 2022-06-29 | 12.45 | $12.22 | 57010 |
| 2022-06-28 | 12.51 | $12.29 | 77739 |
| 2022-06-27 | 12.57 | $12.29 | 116314 |
| 2022-06-24 | 12.64 | $12.28 | 73400 |
| 2022-06-23 | 12.71 | $12.17 | 59600 |
| 2022-06-22 | 12.79 | $12.05 | 112020 |
| 2022-06-21 | 12.89 | $12.10 | 169500 |
| 2022-06-17 | 12.99 | $12.09 | 139000 |
| 2022-06-16 | 13.09 | $11.97 | 189500 |
| 2022-06-15 | 13.21 | $12.54 | 102300 |
| 2022-06-14 | 13.28 | $12.55 | 81800 |
| 2022-06-13 | 13.34 | $12.64 | 180700 |
| 2022-06-10 | 13.40 | $13.13 | 56109 |
| 2022-06-09 | 13.41 | $13.31 | 28536 |
| 2022-06-08 | 13.41 | $13.51 | 94600 |
| 2022-06-07 | 13.38 | $13.70 | 40000 |
| 2022-06-06 | 13.33 | $13.64 | 90000 |
| 2022-06-03 | 13.28 | $13.62 | 78800 |
| 2022-06-02 | 13.24 | $13.71 | 57902 |
| 2022-06-01 | 13.19 | $13.60 | 90107 |
| 2022-05-31 | 13.15 | $13.65 | 130200 |
| 2022-05-27 | 13.11 | $13.74 | 112200 |
| 2022-05-26 | 13.06 | $13.44 | 57800 |
| 2022-05-25 | 13.05 | $13.09 | 139300 |
| 2022-05-24 | 13.07 | $12.98 | 102119 |
| 2022-05-23 | 13.10 | $13.03 | 110800 |
| 2022-05-20 | 13.14 | $12.90 | 66700 |
| 2022-05-19 | 13.19 | $12.83 | 57915 |
| 2022-05-18 | 13.26 | $12.82 | 74200 |
| 2022-05-17 | 13.33 | $12.82 | 113600 |
| 2022-05-16 | 13.41 | $12.79 | 53117 |
| 2022-05-13 | 13.50 | $12.76 | 87322 |
| 2022-05-12 | 13.60 | $12.78 | 127627 |
| 2022-05-11 | 13.70 | $13.09 | 93700 |
| 2022-05-10 | 13.77 | $13.19 | 124225 |
| 2022-05-09 | 13.84 | $13.16 | 104813 |
| 2022-05-06 | 13.92 | $13.49 | 95900 |
| 2022-05-05 | 13.97 | $13.72 | 73019 |
| 2022-05-04 | 14.00 | $13.98 | 109400 |
| 2022-05-03 | 14.01 | $13.83 | 80718 |
| 2022-05-02 | 14.04 | $13.81 | 80900 |
| 2022-04-29 | 14.07 | $13.93 | 68000 |
| 2022-04-28 | 14.10 | $14.04 | 120000 |
| 2022-04-27 | 14.11 | $14.04 | 126300 |
| 2022-04-26 | 14.13 | $14.00 | 132700 |
| 2022-04-25 | 14.15 | $14.05 | 211545 |
| 2022-04-22 | 14.16 | $14.06 | 111900 |
| 2022-04-21 | 14.17 | $14.24 | 100716 |
| 2022-04-20 | 14.17 | $14.35 | 212721 |
| 2022-04-19 | 14.15 | $14.08 | 208400 |
| 2022-04-18 | 14.17 | $13.74 | 105520 |
| 2022-04-14 | 14.21 | $13.84 | 71600 |
| 2022-04-13 | 14.25 | $14.00 | 71400 |
| 2022-04-12 | 14.28 | $14.12 | 46500 |
| 2022-04-11 | 14.29 | $13.97 | 85132 |
| 2022-04-08 | 14.32 | $14.26 | 49821 |
| 2022-04-07 | 14.32 | $14.37 | 35300 |
| 2022-04-06 | 14.31 | $14.36 | 65445 |
| 2022-04-05 | 14.30 | $14.55 | 89000 |
| 2022-04-04 | 14.27 | $14.69 | 117043 |
| 2022-04-01 | 14.23 | $14.54 | 95400 |
| 2022-03-31 | 14.20 | $14.35 | 143944 |
| 2022-03-30 | 14.19 | $14.28 | 105341 |
| 2022-03-29 | 14.19 | $14.22 | 160616 |
| 2022-03-28 | 14.21 | $14.04 | 181426 |
| 2022-03-25 | 14.24 | $13.97 | 160600 |
| 2022-03-24 | 14.28 | $14.01 | 311949 |
| 2022-03-23 | 14.31 | $14.09 | 190100 |
| 2022-03-22 | 14.34 | $14.30 | 85605 |
| 2022-03-21 | 14.35 | $14.33 | 85500 |
| 2022-03-18 | 14.36 | $14.37 | 71928 |
| 2022-03-17 | 14.36 | $14.26 | 99339 |
| 2022-03-16 | 14.38 | $14.25 | 110523 |
| 2022-03-15 | 14.40 | $14.01 | 126500 |
| 2022-03-14 | 14.44 | $13.87 | 103031 |
| 2022-03-11 | 14.51 | $14.22 | 86112 |
| 2022-03-10 | 14.54 | $14.33 | 46203 |
| 2022-03-09 | 14.57 | $14.52 | 41046 |
| 2022-03-08 | 14.59 | $14.41 | 56416 |
| 2022-03-07 | 14.62 | $14.46 | 61000 |
| 2022-03-04 | 14.64 | $14.74 | 52618 |
| 2022-03-03 | 14.65 | $14.93 | 110700 |
| 2022-03-02 | 14.64 | $14.80 | 87936 |
| 2022-03-01 | 14.65 | $14.71 | 109900 |
| 2022-02-28 | 14.67 | $14.58 | 88700 |
| 2022-02-25 | 14.70 | $14.47 | 128400 |
| 2022-02-24 | 14.75 | $14.29 | 191822 |
| 2022-02-23 | 14.83 | $14.25 | 83240 |
| 2022-02-22 | 14.91 | $14.25 | 178700 |
| 2022-02-18 | 14.99 | $14.50 | 144722 |
| 2022-02-17 | 15.06 | $14.52 | 113042 |
| 2022-02-16 | 15.12 | $14.60 | 106200 |
| 2022-02-15 | 15.19 | $14.58 | 130219 |
| 2022-02-14 | 15.26 | $14.60 | 136500 |
| 2022-02-11 | 15.34 | $14.89 | 91007 |
| 2022-02-10 | 15.40 | $15.10 | 175400 |
| 2022-02-09 | 15.44 | $15.43 | 247214 |
| 2022-02-08 | 15.45 | $15.38 | 92306 |
| 2022-02-07 | 15.47 | $15.38 | 113022 |
| 2022-02-04 | 15.50 | $15.38 | 108709 |
| 2022-02-03 | 15.52 | $15.38 | 95906 |
| 2022-02-02 | 15.55 | $15.62 | 83603 |
| 2022-02-01 | 15.56 | $15.63 | 74700 |
| 2022-01-31 | 15.57 | $15.48 | 96000 |
| 2022-01-28 | 15.60 | $15.38 | 82700 |
| 2022-01-27 | 15.64 | $15.38 | 84500 |
| 2022-01-26 | 15.68 | $15.28 | 152700 |
| 2022-01-25 | 15.74 | $15.16 | 208200 |
| 2022-01-24 | 15.81 | $15.03 | 201100 |
| 2022-01-21 | 15.89 | $15.30 | 131100 |
| 2022-01-20 | 15.96 | $15.65 | 62426 |
| 2022-01-19 | 15.99 | $15.73 | 201312 |
| 2022-01-18 | 16.01 | $15.92 | 128413 |
| 2022-01-14 | 16.01 | $16.02 | 81341 |
| 2022-01-13 | 16.01 | $16.06 | 89600 |
| 2022-01-12 | 16.00 | $16.09 | 130700 |
| 2022-01-11 | 15.98 | $16.04 | 43620 |
| 2022-01-10 | 15.97 | $16.03 | 189426 |
| 2022-01-07 | 15.95 | $16.03 | 60817 |
| 2022-01-06 | 15.94 | $16.00 | 195633 |
| 2022-01-05 | 15.93 | $15.93 | 97500 |
| 2022-01-04 | 15.92 | $16.10 | 88758 |
| 2022-01-03 | 15.90 | $16.10 | 67700 |
| 2021-12-31 | 15.87 | $16.05 | 159900 |
| 2021-12-30 | 15.85 | $16.01 | 114200 |
| 2021-12-29 | 15.83 | $15.98 | 62200 |
| 2021-12-28 | 15.81 | $15.92 | 98300 |
| 2021-12-27 | 15.80 | $15.95 | 95044 |
| 2021-12-23 | 15.79 | $15.96 | 81700 |
| 2021-12-22 | 15.77 | $15.85 | 85400 |
| 2021-12-21 | 15.76 | $15.71 | 119000 |
| 2021-12-20 | 15.77 | $15.55 | 119225 |
| 2021-12-17 | 15.80 | $15.73 | 95000 |
| 2021-12-16 | 15.82 | $15.80 | 80706 |
| 2021-12-15 | 15.83 | $15.93 | 121700 |
| 2021-12-14 | 15.83 | $15.75 | 64800 |
| 2021-12-13 | 15.85 | $15.77 | 71900 |
| 2021-12-10 | 15.87 | $15.76 | 147800 |
| 2021-12-09 | 15.89 | $15.79 | 111534 |
| 2021-12-08 | 15.92 | $15.84 | 99522 |
| 2021-12-07 | 15.94 | $15.93 | 76700 |
| 2021-12-06 | 15.96 | $15.76 | 88344 |
| 2021-12-03 | 15.99 | $15.63 | 97002 |
| 2021-12-02 | 16.05 | $15.71 | 117400 |
| 2021-12-01 | 16.09 | $15.70 | 140500 |
| 2021-11-30 | 16.15 | $15.84 | 102538 |
| 2021-11-29 | 16.19 | $15.88 | 64900 |
| 2021-11-26 | 16.23 | $15.80 | 86200 |
| 2021-11-24 | 16.28 | $15.96 | 117019 |
| 2021-11-23 | 16.32 | $16.06 | 92200 |
| 2021-11-22 | 16.35 | $16.15 | 63919 |
| 2021-11-19 | 16.38 | $16.26 | 42145 |
| 2021-11-18 | 16.39 | $16.29 | 59246 |
| 2021-11-17 | 16.40 | $16.33 | 47246 |
| 2021-11-16 | 16.40 | $16.34 | 95800 |
| 2021-11-15 | 16.41 | $16.31 | 50100 |
| 2021-11-12 | 16.42 | $16.37 | 128407 |
| 2021-11-11 | 16.42 | $16.42 | 74800 |
| 2021-11-10 | 16.42 | $16.38 | 183504 |
| 2021-11-09 | 16.42 | $16.48 | 158812 |
| 2021-11-08 | 16.42 | $16.54 | 57746 |
| 2021-11-05 | 16.41 | $16.48 | 53100 |
| 2021-11-04 | 16.40 | $16.40 | 76600 |
| 2021-11-03 | 16.40 | $16.45 | 48449 |
| 2021-11-02 | 16.40 | $16.39 | 96910 |
| 2021-11-01 | 16.40 | $16.40 | 158110 |
| 2021-10-29 | 16.40 | $16.49 | 93400 |
| 2021-10-28 | 16.39 | $16.46 | 63023 |
| 2021-10-27 | 16.39 | $16.37 | 69148 |
| 2021-10-26 | 16.39 | $16.34 | 121304 |
| 2021-10-25 | 16.39 | $16.28 | 86200 |
| 2021-10-22 | 16.40 | $16.31 | 87300 |
| 2021-10-21 | 16.41 | $16.32 | 76600 |
| 2021-10-20 | 16.41 | $16.40 | 105400 |
| 2021-10-19 | 16.41 | $16.39 | 97214 |
| 2021-10-18 | 16.41 | $16.37 | 67000 |
| 2021-10-15 | 16.41 | $16.37 | 129500 |
| 2021-10-14 | 16.41 | $16.51 | 86707 |
| 2021-10-13 | 16.40 | $16.55 | 75301 |
| 2021-10-12 | 16.38 | $16.52 | 57200 |
| 2021-10-11 | 16.37 | $16.50 | 98740 |
| 2021-10-08 | 16.36 | $16.51 | 87941 |
| 2021-10-07 | 16.35 | $16.44 | 44014 |
| 2021-10-06 | 16.35 | $16.34 | 48600 |
| 2021-10-05 | 16.35 | $16.34 | 53708 |
| 2021-10-04 | 16.36 | $16.32 | 60246 |
| 2021-10-01 | 16.37 | $16.31 | 60400 |
| 2021-09-30 | 16.38 | $16.24 | 93520 |
| 2021-09-29 | 16.40 | $16.22 | 72100 |
| 2021-09-28 | 16.42 | $16.19 | 118800 |
| 2021-09-27 | 16.44 | $16.40 | 72200 |
| 2021-09-24 | 16.45 | $16.38 | 48500 |
| 2021-09-23 | 16.45 | $16.42 | 102615 |
| 2021-09-22 | 16.45 | $16.45 | 79000 |
| 2021-09-21 | 16.45 | $16.33 | 113433 |
| 2021-09-20 | 16.46 | $16.25 | 93100 |
| 2021-09-17 | 16.47 | $16.45 | 56900 |
| 2021-09-16 | 16.46 | $16.45 | 66700 |
| 2021-09-15 | 16.46 | $16.61 | 60308 |
| 2021-09-14 | 16.43 | $16.55 | 70700 |
| 2021-09-13 | 16.41 | $16.59 | 57619 |
| 2021-09-10 | 16.38 | $16.59 | 94600 |
| 2021-09-09 | 16.36 | $16.59 | 69005 |
| 2021-09-08 | 16.33 | $16.49 | 98500 |
| 2021-09-07 | 16.30 | $16.43 | 107123 |
| 2021-09-03 | 16.29 | $16.41 | 74200 |
| 2021-09-02 | 16.28 | $16.46 | 87440 |
| 2021-09-01 | 16.26 | $16.45 | 139000 |
| 2021-08-31 | 16.24 | $16.30 | 97833 |
| 2021-08-30 | 16.23 | $16.34 | 55600 |
| 2021-08-27 | 16.22 | $16.27 | 107000 |
| 2021-08-26 | 16.22 | $16.19 | 199829 |
| 2021-08-25 | 16.23 | $16.31 | 159136 |
| 2021-08-24 | 16.22 | $16.17 | 75207 |
| 2021-08-23 | 16.23 | $16.17 | 64800 |
| 2021-08-20 | 16.23 | $16.15 | 60434 |
| 2021-08-19 | 16.24 | $16.15 | 123300 |
| 2021-08-18 | 16.25 | $16.18 | 48700 |
| 2021-08-17 | 16.26 | $16.19 | 84030 |
| 2021-08-16 | 16.26 | $16.17 | 72600 |
| 2021-08-13 | 16.27 | $16.25 | 64000 |
| 2021-08-12 | 16.27 | $16.17 | 66038 |
| 2021-08-11 | 16.27 | $16.28 | 62830 |
| 2021-08-10 | 16.27 | $16.35 | 71400 |
| 2021-08-09 | 16.25 | $16.38 | 46400 |
| 2021-08-06 | 16.24 | $16.37 | 35400 |
| 2021-08-05 | 16.22 | $16.31 | 82400 |
| 2021-08-04 | 16.21 | $16.36 | 99534 |
| 2021-08-03 | 16.20 | $16.30 | 62215 |
| 2021-08-02 | 16.19 | $16.25 | 86100 |
| 2021-07-30 | 16.19 | $16.19 | 57027 |
| 2021-07-29 | 16.20 | $16.21 | 61742 |
| 2021-07-28 | 16.20 | $16.17 | 62000 |
| 2021-07-27 | 16.20 | $16.15 | 76700 |
| 2021-07-26 | 16.21 | $16.25 | 52446 |
| 2021-07-23 | 16.21 | $16.28 | 129823 |
| 2021-07-22 | 16.21 | $16.22 | 192200 |
| 2021-07-21 | 16.21 | $16.16 | 166526 |
| 2021-07-20 | 16.21 | $16.02 | 78906 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.76
2026-07-17
Close Price
$12.65
Vol: 132700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.05
Average
13.52
Maximum
16.54
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.76 | $12.65 | 132700 |
| 2026-07-16 | 12.79 | $12.74 | 90700 |
| 2026-07-15 | 12.81 | $12.78 | 104400 |
| 2026-07-14 | 12.82 | $12.73 | 92328 |
| 2026-07-13 | 12.84 | $12.76 | 117129 |
| 2026-07-10 | 12.87 | $12.87 | 139900 |
| 2026-07-09 | 12.87 | $12.86 | 99700 |
| 2026-07-08 | 12.87 | $12.83 | 95109 |
| 2026-07-07 | 12.88 | $12.98 | 77717 |
| 2026-07-06 | 12.87 | $12.99 | 103300 |
| 2026-07-02 | 12.84 | $12.98 | 102200 |
| 2026-07-01 | 12.82 | $12.97 | 102220 |
| 2026-06-30 | 12.79 | $13.06 | 204742 |
| 2026-06-29 | 12.75 | $12.95 | 176126 |
| 2026-06-26 | 12.71 | $12.81 | 97337 |
| 2026-06-25 | 12.71 | $12.80 | 122630 |
| 2026-06-24 | 12.70 | $12.68 | 170200 |
| 2026-06-23 | 12.72 | $12.75 | 78700 |
| 2026-06-22 | 12.73 | $12.76 | 82400 |
| 2026-06-18 | 12.74 | $12.74 | 120500 |
| 2026-06-17 | 12.76 | $12.72 | 128400 |
| 2026-06-16 | 12.78 | $12.83 | 43600 |
| 2026-06-15 | 12.78 | $12.81 | 142317 |
| 2026-06-12 | 12.79 | $12.78 | 88339 |
| 2026-06-11 | 12.81 | $12.76 | 200500 |
| 2026-06-10 | 12.84 | $12.85 | 84500 |
| 2026-06-09 | 12.86 | $12.84 | 116427 |
| 2026-06-08 | 12.87 | $12.83 | 120883 |
| 2026-06-05 | 12.90 | $12.84 | 131300 |
| 2026-06-04 | 12.93 | $12.89 | 113327 |
| 2026-06-03 | 12.95 | $12.89 | 119600 |
| 2026-06-02 | 12.97 | $12.99 | 96967 |
| 2026-06-01 | 12.98 | $13.04 | 144500 |
| 2026-05-29 | 12.99 | $13.09 | 92200 |
| 2026-05-28 | 12.98 | $13.06 | 122740 |
| 2026-05-27 | 12.98 | $12.99 | 84000 |
| 2026-05-26 | 12.99 | $12.99 | 105414 |
| 2026-05-22 | 13.00 | $12.94 | 98100 |
| 2026-05-21 | 13.03 | $12.95 | 75247 |
| 2026-05-20 | 13.07 | $12.93 | 107700 |
| 2026-05-19 | 13.11 | $12.80 | 67200 |
| 2026-05-18 | 13.19 | $12.86 | 80300 |
| 2026-05-15 | 13.27 | $12.95 | 107331 |
| 2026-05-14 | 13.34 | $13.19 | 52803 |
| 2026-05-13 | 13.38 | $13.21 | 92227 |
| 2026-05-12 | 13.41 | $13.30 | 133700 |
| 2026-05-11 | 13.44 | $13.44 | 68000 |
| 2026-05-08 | 13.43 | $13.48 | 75300 |
| 2026-05-07 | 13.42 | $13.46 | 40868 |
| 2026-05-06 | 13.41 | $13.50 | 42600 |
| 2026-05-05 | 13.39 | $13.46 | 63606 |
| 2026-05-04 | 13.38 | $13.47 | 43031 |
| 2026-05-01 | 13.36 | $13.53 | 83600 |
| 2026-04-30 | 13.32 | $13.47 | 99600 |
| 2026-04-29 | 13.29 | $13.31 | 110103 |
| 2026-04-28 | 13.29 | $13.37 | 122319 |
| 2026-04-27 | 13.28 | $13.46 | 102618 |
| 2026-04-24 | 13.25 | $13.38 | 46409 |
| 2026-04-23 | 13.24 | $13.34 | 44215 |
| 2026-04-22 | 13.22 | $13.39 | 63600 |
| 2026-04-21 | 13.20 | $13.38 | 81900 |
| 2026-04-20 | 13.17 | $13.47 | 87029 |
| 2026-04-17 | 13.12 | $13.41 | 111602 |
| 2026-04-16 | 13.08 | $13.33 | 92300 |
| 2026-04-15 | 13.05 | $13.37 | 72000 |
| 2026-04-14 | 13.01 | $13.35 | 125300 |
| 2026-04-13 | 12.96 | $13.22 | 94700 |
| 2026-04-10 | 12.94 | $13.17 | 70126 |
| 2026-04-09 | 12.92 | $13.23 | 109702 |
| 2026-04-08 | 12.90 | $13.23 | 111840 |
| 2026-04-07 | 12.87 | $13.16 | 96700 |
| 2026-04-06 | 12.85 | $13.05 | 106800 |
| 2026-04-02 | 12.85 | $13.11 | 72423 |
| 2026-04-01 | 12.85 | $13.21 | 102400 |
| 2026-03-31 | 12.82 | $13.16 | 149825 |
| 2026-03-30 | 12.81 | $12.61 | 121900 |
| 2026-03-27 | 12.91 | $12.60 | 163000 |
| 2026-03-26 | 13.03 | $12.82 | 125000 |
| 2026-03-25 | 13.13 | $13.18 | 82800 |
| 2026-03-24 | 13.17 | $13.07 | 61403 |
| 2026-03-23 | 13.25 | $13.05 | 74326 |
| 2026-03-20 | 13.34 | $12.86 | 113500 |
| 2026-03-19 | 13.49 | $13.27 | 61009 |
| 2026-03-18 | 13.58 | $13.36 | 64127 |
| 2026-03-17 | 13.67 | $13.39 | 41302 |
| 2026-03-16 | 13.77 | $13.28 | 94500 |
| 2026-03-13 | 13.90 | $13.23 | 401531 |
| 2026-03-12 | 14.08 | $13.74 | 97200 |
| 2026-03-11 | 14.17 | $13.93 | 63742 |
| 2026-03-10 | 14.24 | $14.00 | 90200 |
| 2026-03-09 | 14.30 | $13.98 | 137126 |
| 2026-03-06 | 14.39 | $14.06 | 136805 |
| 2026-03-05 | 14.47 | $14.29 | 89112 |
| 2026-03-04 | 14.51 | $14.34 | 63600 |
| 2026-03-03 | 14.55 | $14.27 | 172200 |
| 2026-03-02 | 14.61 | $14.51 | 81017 |
| 2026-02-27 | 14.63 | $14.62 | 110400 |
| 2026-02-26 | 14.63 | $14.66 | 79944 |
| 2026-02-25 | 14.62 | $14.62 | 38500 |
| 2026-02-24 | 14.62 | $14.60 | 43900 |
| 2026-02-23 | 14.63 | $14.50 | 50839 |
| 2026-02-20 | 14.65 | $14.60 | 46500 |
| 2026-02-19 | 14.66 | $14.57 | 78400 |
| 2026-02-18 | 14.67 | $14.60 | 68300 |
| 2026-02-17 | 14.68 | $14.68 | 119805 |
| 2026-02-13 | 14.68 | $14.67 | 64500 |
| 2026-02-12 | 14.68 | $14.65 | 69931 |
| 2026-02-11 | 14.68 | $14.77 | 100206 |
| 2026-02-10 | 14.65 | $14.70 | 97008 |
| 2026-02-09 | 14.63 | $14.63 | 90700 |
| 2026-02-06 | 14.63 | $14.67 | 129240 |
| 2026-02-05 | 14.62 | $14.53 | 87000 |
| 2026-02-04 | 14.63 | $14.62 | 112743 |
| 2026-02-03 | 14.63 | $14.63 | 98300 |
| 2026-02-02 | 14.63 | $14.62 | 82300 |
| 2026-01-30 | 14.62 | $14.60 | 31622 |
| 2026-01-29 | 14.62 | $14.63 | 54800 |
| 2026-01-28 | 14.61 | $14.69 | 48700 |
| 2026-01-27 | 14.59 | $14.63 | 59522 |
| 2026-01-26 | 14.58 | $14.62 | 57600 |
| 2026-01-23 | 14.57 | $14.69 | 81327 |
| 2026-01-22 | 14.54 | $14.65 | 66204 |
| 2026-01-21 | 14.51 | $14.60 | 90418 |
| 2026-01-20 | 14.50 | $14.45 | 132837 |
| 2026-01-16 | 14.50 | $14.45 | 66831 |
| 2026-01-15 | 14.52 | $14.49 | 58320 |
| 2026-01-14 | 14.52 | $14.54 | 66716 |
| 2026-01-13 | 14.52 | $14.56 | 68417 |
| 2026-01-12 | 14.50 | $14.51 | 67900 |
| 2026-01-09 | 14.50 | $14.55 | 89912 |
| 2026-01-08 | 14.49 | $14.53 | 101100 |
| 2026-01-07 | 14.48 | $14.52 | 79500 |
| 2026-01-06 | 14.48 | $14.44 | 88300 |
| 2026-01-05 | 14.49 | $14.50 | 66000 |
| 2026-01-02 | 14.48 | $14.48 | 40300 |
| 2025-12-31 | 14.48 | $14.47 | 126100 |
| 2025-12-30 | 14.49 | $14.56 | 70836 |
| 2025-12-29 | 14.47 | $14.41 | 79800 |
| 2025-12-26 | 14.49 | $14.46 | 33705 |
| 2025-12-24 | 14.49 | $14.51 | 45224 |
| 2025-12-23 | 14.49 | $14.56 | 141549 |
| 2025-12-22 | 14.48 | $14.47 | 96867 |
| 2025-12-19 | 14.48 | $14.46 | 83700 |
| 2025-12-18 | 14.48 | $14.39 | 66710 |
| 2025-12-17 | 14.50 | $14.42 | 87600 |
| 2025-12-16 | 14.52 | $14.47 | 85800 |
| 2025-12-15 | 14.53 | $14.48 | 73441 |
| 2025-12-12 | 14.54 | $14.42 | 79149 |
| 2025-12-11 | 14.56 | $14.43 | 96316 |
| 2025-12-10 | 14.59 | $14.54 | 78300 |
| 2025-12-09 | 14.59 | $14.54 | 98214 |
| 2025-12-08 | 14.60 | $14.56 | 59219 |
| 2025-12-05 | 14.60 | $14.59 | 88637 |
| 2025-12-04 | 14.60 | $14.66 | 98037 |
| 2025-12-03 | 14.58 | $14.64 | 63227 |
| 2025-12-02 | 14.56 | $14.58 | 121840 |
| 2025-12-01 | 14.55 | $14.65 | 112600 |
| 2025-11-28 | 14.52 | $14.73 | 71840 |
| 2025-11-26 | 14.47 | $14.61 | 94820 |
| 2025-11-25 | 14.44 | $14.57 | 66100 |
| 2025-11-24 | 14.41 | $14.46 | 76400 |
| 2025-11-21 | 14.40 | $14.37 | 70523 |
| 2025-11-20 | 14.41 | $14.24 | 150816 |
| 2025-11-19 | 14.45 | $14.39 | 62531 |
| 2025-11-18 | 14.46 | $14.42 | 98615 |
| 2025-11-17 | 14.47 | $14.42 | 182037 |
| 2025-11-14 | 14.48 | $14.34 | 65500 |
| 2025-11-13 | 14.50 | $14.39 | 78820 |
| 2025-11-12 | 14.52 | $14.57 | 53300 |
| 2025-11-11 | 14.51 | $14.57 | 84546 |
| 2025-11-10 | 14.49 | $14.49 | 102900 |
| 2025-11-07 | 14.49 | $14.51 | 80800 |
| 2025-11-06 | 14.48 | $14.46 | 44200 |
| 2025-11-05 | 14.49 | $14.50 | 55302 |
| 2025-11-04 | 14.48 | $14.46 | 75506 |
| 2025-11-03 | 14.48 | $14.47 | 31700 |
| 2025-10-31 | 14.48 | $14.53 | 87800 |
| 2025-10-30 | 14.46 | $14.50 | 44025 |
| 2025-10-29 | 14.45 | $14.55 | 143048 |
| 2025-10-28 | 14.43 | $14.62 | 55700 |
| 2025-10-27 | 14.39 | $14.62 | 108424 |
| 2025-10-24 | 14.34 | $14.55 | 80400 |
| 2025-10-23 | 14.30 | $14.46 | 49500 |
| 2025-10-22 | 14.27 | $14.43 | 119640 |
| 2025-10-21 | 14.25 | $14.41 | 90000 |
| 2025-10-20 | 14.22 | $14.24 | 93422 |
| 2025-10-17 | 14.23 | $14.13 | 122800 |
| 2025-10-16 | 14.26 | $14.13 | 115230 |
| 2025-10-15 | 14.29 | $14.28 | 110900 |
| 2025-10-14 | 14.31 | $14.27 | 85400 |
| 2025-10-13 | 14.32 | $14.29 | 68500 |
| 2025-10-10 | 14.34 | $14.13 | 83400 |
| 2025-10-09 | 14.39 | $14.35 | 99000 |
| 2025-10-08 | 14.40 | $14.56 | 156934 |
| 2025-10-07 | 14.37 | $14.43 | 142430 |
| 2025-10-06 | 14.36 | $14.20 | 137500 |
| 2025-10-03 | 14.41 | $14.20 | 101000 |
| 2025-10-02 | 14.46 | $14.33 | 73300 |
| 2025-10-01 | 14.48 | $14.41 | 154700 |
| 2025-09-30 | 14.50 | $14.38 | 110708 |
| 2025-09-29 | 14.53 | $14.36 | 116578 |
| 2025-09-26 | 14.56 | $14.36 | 100310 |
| 2025-09-25 | 14.60 | $14.46 | 70400 |
| 2025-09-24 | 14.63 | $14.49 | 68239 |
| 2025-09-23 | 14.65 | $14.56 | 45141 |
| 2025-09-22 | 14.66 | $14.64 | 62200 |
| 2025-09-19 | 14.66 | $14.64 | 40223 |
| 2025-09-18 | 14.66 | $14.67 | 65947 |
| 2025-09-17 | 14.64 | $14.68 | 83106 |
| 2025-09-16 | 14.63 | $14.64 | 64400 |
| 2025-09-15 | 14.61 | $14.64 | 68200 |
| 2025-09-12 | 14.60 | $14.51 | 64900 |
| 2025-09-11 | 14.61 | $14.49 | 122601 |
| 2025-09-10 | 14.63 | $14.59 | 105600 |
| 2025-09-09 | 14.62 | $14.62 | 94138 |
| 2025-09-08 | 14.61 | $14.61 | 67025 |
| 2025-09-05 | 14.60 | $14.62 | 75700 |
| 2025-09-04 | 14.59 | $14.54 | 186146 |
| 2025-09-03 | 14.59 | $14.55 | 57000 |
| 2025-09-02 | 14.58 | $14.55 | 83326 |
| 2025-08-29 | 14.58 | $14.61 | 76112 |
| 2025-08-28 | 14.56 | $14.55 | 97900 |
| 2025-08-27 | 14.55 | $14.55 | 80000 |
| 2025-08-26 | 14.54 | $14.51 | 101900 |
| 2025-08-25 | 14.53 | $14.60 | 88100 |
| 2025-08-22 | 14.50 | $14.50 | 50821 |
| 2025-08-21 | 14.49 | $14.39 | 89405 |
| 2025-08-20 | 14.50 | $14.43 | 63700 |
| 2025-08-19 | 14.51 | $14.41 | 96200 |
| 2025-08-18 | 14.51 | $14.44 | 52210 |
| 2025-08-15 | 14.51 | $14.41 | 49000 |
| 2025-08-14 | 14.52 | $14.46 | 86700 |
| 2025-08-13 | 14.52 | $14.57 | 64929 |
| 2025-08-12 | 14.49 | $14.55 | 69715 |
| 2025-08-11 | 14.46 | $14.48 | 40320 |
| 2025-08-08 | 14.44 | $14.46 | 43700 |
| 2025-08-07 | 14.42 | $14.44 | 68362 |
| 2025-08-06 | 14.40 | $14.48 | 93729 |
| 2025-08-05 | 14.36 | $14.44 | 72800 |
| 2025-08-04 | 14.33 | $14.40 | 114813 |
| 2025-08-01 | 14.31 | $14.29 | 75617 |
| 2025-07-31 | 14.30 | $14.34 | 84626 |
| 2025-07-30 | 14.27 | $14.36 | 84900 |
| 2025-07-29 | 14.24 | $14.35 | 77500 |
| 2025-07-28 | 14.21 | $14.34 | 199241 |
| 2025-07-25 | 14.17 | $14.21 | 68640 |
| 2025-07-24 | 14.16 | $14.10 | 80900 |
| 2025-07-23 | 14.16 | $14.10 | 54200 |
| 2025-07-22 | 14.16 | $14.12 | 78523 |
| 2025-07-21 | 14.16 | $14.05 | 46800 |
| 2025-07-18 | 14.18 | $14.01 | 81201 |
| 2025-07-17 | 14.20 | $14.05 | 83348 |
| 2025-07-16 | 14.22 | $14.14 | 72123 |
| 2025-07-15 | 14.22 | $14.13 | 62824 |
| 2025-07-14 | 14.22 | $14.18 | 65800 |
| 2025-07-11 | 14.21 | $14.12 | 43431 |
| 2025-07-10 | 14.22 | $14.17 | 80400 |
| 2025-07-09 | 14.21 | $14.20 | 99700 |
| 2025-07-08 | 14.19 | $14.21 | 101041 |
| 2025-07-07 | 14.17 | $14.20 | 88100 |
| 2025-07-03 | 14.15 | $14.32 | 84009 |
| 2025-07-02 | 14.09 | $14.29 | 121106 |
| 2025-07-01 | 14.03 | $14.20 | 98100 |
| 2025-06-30 | 13.98 | $14.17 | 174655 |
| 2025-06-27 | 13.93 | $14.17 | 102716 |
| 2025-06-26 | 13.87 | $14.02 | 86886 |
| 2025-06-25 | 13.83 | $13.92 | 142100 |
| 2025-06-24 | 13.81 | $13.89 | 71103 |
| 2025-06-23 | 13.79 | $13.74 | 155800 |
| 2025-06-20 | 13.79 | $13.78 | 174324 |
| 2025-06-18 | 13.79 | $13.66 | 111500 |
| 2025-06-17 | 13.82 | $13.81 | 305918 |
| 2025-06-16 | 13.81 | $13.84 | 46012 |
| 2025-06-13 | 13.80 | $13.76 | 53200 |
| 2025-06-12 | 13.80 | $13.80 | 52330 |
| 2025-06-11 | 13.80 | $13.82 | 117805 |
| 2025-06-10 | 13.78 | $13.83 | 80507 |
| 2025-06-09 | 13.77 | $13.83 | 56800 |
| 2025-06-06 | 13.75 | $13.74 | 79434 |
| 2025-06-05 | 13.75 | $13.78 | 110683 |
| 2025-06-04 | 13.73 | $13.80 | 99800 |
| 2025-06-03 | 13.71 | $13.76 | 81300 |
| 2025-06-02 | 13.70 | $13.76 | 49539 |
| 2025-05-30 | 13.69 | $13.79 | 107100 |
| 2025-05-29 | 13.66 | $13.76 | 75217 |
| 2025-05-28 | 13.64 | $13.60 | 148802 |
| 2025-05-27 | 13.65 | $13.64 | 142100 |
| 2025-05-23 | 13.65 | $13.45 | 71700 |
| 2025-05-22 | 13.69 | $13.38 | 163600 |
| 2025-05-21 | 13.75 | $13.38 | 121300 |
| 2025-05-20 | 13.82 | $13.54 | 224704 |
| 2025-05-19 | 13.86 | $13.64 | 218702 |
| 2025-05-16 | 13.90 | $13.86 | 90500 |
| 2025-05-15 | 13.89 | $13.93 | 73000 |
| 2025-05-14 | 13.86 | $14.02 | 162438 |
| 2025-05-13 | 13.82 | $14.11 | 129800 |
| 2025-05-12 | 13.74 | $14.06 | 85523 |
| 2025-05-09 | 13.66 | $13.87 | 61508 |
| 2025-05-08 | 13.61 | $13.80 | 64735 |
| 2025-05-07 | 13.56 | $13.71 | 46444 |
| 2025-05-06 | 13.53 | $13.77 | 104900 |
| 2025-05-05 | 13.48 | $13.83 | 53600 |
| 2025-05-02 | 13.40 | $13.92 | 77500 |
| 2025-05-01 | 13.30 | $13.79 | 61620 |
| 2025-04-30 | 13.21 | $13.69 | 99000 |
| 2025-04-29 | 13.12 | $13.58 | 68518 |
| 2025-04-28 | 13.05 | $13.36 | 54200 |
| 2025-04-25 | 13.01 | $13.47 | 69607 |
| 2025-04-24 | 12.94 | $13.47 | 96700 |
| 2025-04-23 | 12.86 | $13.26 | 115200 |
| 2025-04-22 | 12.82 | $12.98 | 56236 |
| 2025-04-21 | 12.83 | $12.83 | 86433 |
| 2025-04-17 | 12.88 | $12.97 | 70800 |
| 2025-04-16 | 12.91 | $12.95 | 104942 |
| 2025-04-15 | 12.95 | $12.95 | 138725 |
| 2025-04-14 | 12.99 | $12.85 | 81932 |
| 2025-04-11 | 13.07 | $12.69 | 115900 |
| 2025-04-10 | 13.20 | $12.48 | 138700 |
| 2025-04-09 | 13.40 | $13.10 | 236841 |
| 2025-04-08 | 13.49 | $12.63 | 208029 |
| 2025-04-07 | 13.71 | $12.41 | 314125 |
| 2025-04-04 | 14.00 | $13.10 | 450000 |
| 2025-04-03 | 14.20 | $13.93 | 97742 |
| 2025-04-02 | 14.25 | $14.17 | 116446 |
| 2025-04-01 | 14.27 | $14.27 | 57214 |
| 2025-03-31 | 14.26 | $14.25 | 179102 |
| 2025-03-28 | 14.26 | $14.21 | 130300 |
| 2025-03-27 | 14.26 | $14.20 | 76600 |
| 2025-03-26 | 14.27 | $14.28 | 90100 |
| 2025-03-25 | 14.25 | $14.42 | 90626 |
| 2025-03-24 | 14.21 | $14.30 | 96793 |
| 2025-03-21 | 14.19 | $14.37 | 81300 |
| 2025-03-20 | 14.15 | $14.30 | 83700 |
| 2025-03-19 | 14.11 | $14.22 | 135847 |
| 2025-03-18 | 14.09 | $14.03 | 114619 |
| 2025-03-17 | 14.10 | $13.97 | 79300 |
| 2025-03-14 | 14.12 | $13.87 | 93100 |
| 2025-03-13 | 14.18 | $13.88 | 93749 |
| 2025-03-12 | 14.23 | $14.20 | 143200 |
| 2025-03-11 | 14.23 | $14.11 | 181600 |
| 2025-03-10 | 14.25 | $14.00 | 99027 |
| 2025-03-07 | 14.29 | $14.09 | 88929 |
| 2025-03-06 | 14.33 | $14.19 | 98500 |
| 2025-03-05 | 14.34 | $14.28 | 81800 |
| 2025-03-04 | 14.34 | $14.31 | 127122 |
| 2025-03-03 | 14.32 | $14.45 | 120800 |
| 2025-02-28 | 14.28 | $14.38 | 94300 |
| 2025-02-27 | 14.25 | $14.23 | 116945 |
| 2025-02-26 | 14.23 | $14.34 | 127548 |
| 2025-02-25 | 14.20 | $14.28 | 86700 |
| 2025-02-24 | 14.17 | $14.20 | 61300 |
| 2025-02-21 | 14.15 | $14.19 | 94200 |
| 2025-02-20 | 14.12 | $14.24 | 92200 |
| 2025-02-19 | 14.09 | $14.21 | 159013 |
| 2025-02-18 | 14.05 | $14.15 | 152504 |
| 2025-02-14 | 14.02 | $14.03 | 81321 |
| 2025-02-13 | 14.01 | $14.00 | 92400 |
| 2025-02-12 | 14.01 | $14.11 | 101800 |
| 2025-02-11 | 13.98 | $14.12 | 95700 |
| 2025-02-10 | 13.94 | $14.07 | 73912 |
| 2025-02-07 | 13.91 | $13.99 | 88535 |
| 2025-02-06 | 13.88 | $13.96 | 52643 |
| 2025-02-05 | 13.87 | $13.96 | 95200 |
| 2025-02-04 | 13.84 | $13.95 | 74200 |
| 2025-02-03 | 13.82 | $13.92 | 111337 |
| 2025-01-31 | 13.80 | $13.83 | 77114 |
| 2025-01-30 | 13.79 | $13.73 | 128931 |
| 2025-01-29 | 13.81 | $13.74 | 116000 |
| 2025-01-28 | 13.83 | $13.86 | 95700 |
| 2025-01-27 | 13.82 | $13.92 | 91000 |
| 2025-01-24 | 13.80 | $13.80 | 132700 |
| 2025-01-23 | 13.80 | $13.91 | 156900 |
| 2025-01-22 | 13.78 | $13.86 | 173135 |
| 2025-01-21 | 13.76 | $13.87 | 89700 |
| 2025-01-17 | 13.74 | $13.79 | 559936 |
| 2025-01-16 | 13.74 | $13.71 | 142024 |
| 2025-01-15 | 13.75 | $13.79 | 182935 |
| 2025-01-14 | 13.75 | $13.74 | 123100 |
| 2025-01-13 | 13.75 | $13.65 | 172940 |
| 2025-01-10 | 13.78 | $13.87 | 162839 |
| 2025-01-08 | 13.77 | $13.89 | 102735 |
| 2025-01-07 | 13.75 | $13.77 | 129030 |
| 2025-01-06 | 13.75 | $13.78 | 141000 |
| 2025-01-03 | 13.75 | $13.75 | 64600 |
| 2025-01-02 | 13.76 | $13.75 | 91000 |
| 2024-12-31 | 13.76 | $13.68 | 136536 |
| 2024-12-30 | 13.79 | $13.75 | 77400 |
| 2024-12-27 | 13.80 | $13.74 | 68100 |
| 2024-12-26 | 13.82 | $13.84 | 76342 |
| 2024-12-24 | 13.82 | $13.93 | 65419 |
| 2024-12-23 | 13.81 | $13.79 | 118008 |
| 2024-12-20 | 13.82 | $13.73 | 99800 |
| 2024-12-19 | 13.84 | $13.43 | 118640 |
| 2024-12-18 | 13.93 | $13.60 | 92300 |
| 2024-12-17 | 14.01 | $13.75 | 127800 |
| 2024-12-16 | 14.06 | $13.90 | 111307 |
| 2024-12-13 | 14.08 | $13.91 | 83200 |
| 2024-12-12 | 14.11 | $14.00 | 95800 |
| 2024-12-11 | 14.13 | $14.20 | 113800 |
| 2024-12-10 | 14.10 | $14.20 | 73600 |
| 2024-12-09 | 14.07 | $14.19 | 56608 |
| 2024-12-06 | 14.04 | $14.22 | 66540 |
| 2024-12-05 | 13.99 | $14.18 | 120515 |
| 2024-12-04 | 13.95 | $14.16 | 83600 |
| 2024-12-03 | 13.90 | $14.16 | 147100 |
| 2024-12-02 | 13.84 | $14.03 | 125800 |
| 2024-11-29 | 13.81 | $13.96 | 74942 |
| 2024-11-27 | 13.78 | $13.86 | 140947 |
| 2024-11-26 | 13.77 | $13.76 | 124646 |
| 2024-11-25 | 13.78 | $13.82 | 88000 |
| 2024-11-22 | 13.77 | $13.88 | 86343 |
| 2024-11-21 | 13.76 | $13.87 | 122400 |
| 2024-11-20 | 13.74 | $13.81 | 162800 |
| 2024-11-19 | 13.74 | $13.60 | 101509 |
| 2024-11-18 | 13.77 | $13.52 | 93522 |
| 2024-11-15 | 13.84 | $13.42 | 119822 |
| 2024-11-14 | 13.93 | $13.51 | 245345 |
| 2024-11-13 | 14.02 | $13.74 | 154100 |
| 2024-11-12 | 14.07 | $13.93 | 180508 |
| 2024-11-11 | 14.10 | $14.12 | 195100 |
| 2024-11-08 | 14.08 | $14.34 | 113500 |
| 2024-11-07 | 14.02 | $14.19 | 93913 |
| 2024-11-06 | 13.98 | $14.10 | 248200 |
| 2024-11-05 | 13.95 | $13.89 | 99032 |
| 2024-11-04 | 13.97 | $13.80 | 315545 |
| 2024-11-01 | 14.00 | $14.08 | 103119 |
| 2024-10-31 | 13.98 | $14.04 | 95900 |
| 2024-10-30 | 13.96 | $14.00 | 85634 |
| 2024-10-29 | 13.95 | $13.91 | 153307 |
| 2024-10-28 | 13.95 | $13.97 | 81011 |
| 2024-10-25 | 13.95 | $13.96 | 40615 |
| 2024-10-24 | 13.94 | $13.95 | 103222 |
| 2024-10-23 | 13.94 | $13.90 | 96900 |
| 2024-10-22 | 13.94 | $14.01 | 113700 |
| 2024-10-21 | 13.92 | $13.91 | 104100 |
| 2024-10-18 | 13.93 | $13.96 | 87104 |
| 2024-10-17 | 13.92 | $13.82 | 82700 |
| 2024-10-16 | 13.94 | $13.81 | 200009 |
| 2024-10-15 | 13.96 | $13.68 | 129331 |
| 2024-10-14 | 14.01 | $13.76 | 154800 |
| 2024-10-11 | 14.06 | $13.87 | 166400 |
| 2024-10-10 | 14.09 | $13.91 | 125000 |
| 2024-10-09 | 14.11 | $14.15 | 114613 |
| 2024-10-08 | 14.09 | $14.11 | 75400 |
| 2024-10-07 | 14.08 | $14.09 | 99700 |
| 2024-10-04 | 14.06 | $14.10 | 142000 |
| 2024-10-03 | 14.04 | $13.97 | 124313 |
| 2024-10-02 | 14.04 | $14.07 | 83700 |
| 2024-10-01 | 14.02 | $14.05 | 155113 |
| 2024-09-30 | 14.00 | $13.94 | 289800 |
| 2024-09-27 | 14.00 | $14.00 | 105000 |
| 2024-09-26 | 13.98 | $13.96 | 126936 |
| 2024-09-25 | 13.98 | $13.99 | 135000 |
| 2024-09-24 | 13.96 | $13.97 | 175106 |
| 2024-09-23 | 13.94 | $14.00 | 142300 |
| 2024-09-20 | 13.92 | $13.89 | 102543 |
| 2024-09-19 | 13.91 | $13.94 | 106200 |
| 2024-09-18 | 13.89 | $13.87 | 188500 |
| 2024-09-17 | 13.88 | $13.88 | 175304 |
| 2024-09-16 | 13.87 | $13.77 | 96100 |
| 2024-09-13 | 13.87 | $13.65 | 234900 |
| 2024-09-12 | 13.91 | $13.72 | 207842 |
| 2024-09-11 | 13.93 | $13.86 | 142603 |
| 2024-09-10 | 13.93 | $13.85 | 166320 |
| 2024-09-09 | 13.92 | $13.92 | 88100 |
| 2024-09-06 | 13.90 | $13.91 | 74200 |
| 2024-09-05 | 13.88 | $13.90 | 89000 |
| 2024-09-04 | 13.86 | $13.89 | 94503 |
| 2024-09-03 | 13.83 | $13.89 | 120500 |
| 2024-08-30 | 13.80 | $13.85 | 115000 |
| 2024-08-29 | 13.77 | $13.77 | 149020 |
| 2024-08-28 | 13.75 | $13.75 | 116945 |
| 2024-08-27 | 13.73 | $13.79 | 91816 |
| 2024-08-26 | 13.70 | $13.82 | 137649 |
| 2024-08-23 | 13.65 | $13.70 | 147903 |
| 2024-08-22 | 13.63 | $13.58 | 72527 |
| 2024-08-21 | 13.62 | $13.65 | 100909 |
| 2024-08-20 | 13.60 | $13.64 | 127700 |
| 2024-08-19 | 13.57 | $13.58 | 74500 |
| 2024-08-16 | 13.56 | $13.57 | 74100 |
| 2024-08-15 | 13.54 | $13.58 | 133864 |
| 2024-08-14 | 13.51 | $13.52 | 150100 |
| 2024-08-13 | 13.50 | $13.47 | 83239 |
| 2024-08-12 | 13.49 | $13.45 | 137800 |
| 2024-08-09 | 13.48 | $13.40 | 87813 |
| 2024-08-08 | 13.49 | $13.38 | 175815 |
| 2024-08-07 | 13.49 | $13.47 | 206802 |
| 2024-08-06 | 13.48 | $13.35 | 230400 |
| 2024-08-05 | 13.49 | $13.28 | 172600 |
| 2024-08-02 | 13.51 | $13.49 | 150900 |
| 2024-08-01 | 13.50 | $13.55 | 178400 |
| 2024-07-31 | 13.46 | $13.53 | 160042 |
| 2024-07-30 | 13.43 | $13.44 | 144100 |
| 2024-07-29 | 13.40 | $13.39 | 86600 |
| 2024-07-26 | 13.39 | $13.44 | 94225 |
| 2024-07-25 | 13.35 | $13.38 | 116915 |
| 2024-07-24 | 13.33 | $13.28 | 91600 |
| 2024-07-23 | 13.32 | $13.39 | 96900 |
| 2024-07-22 | 13.29 | $13.30 | 121500 |
| 2024-07-19 | 13.26 | $13.18 | 487021 |
| 2024-07-18 | 13.26 | $13.15 | 154437 |
| 2024-07-17 | 13.27 | $13.34 | 136800 |
| 2024-07-16 | 13.23 | $13.40 | 114800 |
| 2024-07-15 | 13.17 | $13.29 | 135000 |
| 2024-07-12 | 13.13 | $13.12 | 129104 |
| 2024-07-11 | 13.11 | $13.16 | 126900 |
| 2024-07-10 | 13.09 | $13.25 | 159700 |
| 2024-07-09 | 13.04 | $13.15 | 65317 |
| 2024-07-08 | 13.00 | $13.07 | 151237 |
| 2024-07-05 | 12.97 | $13.03 | 74100 |
| 2024-07-03 | 12.94 | $13.13 | 64500 |
| 2024-07-02 | 12.89 | $13.08 | 180837 |
| 2024-07-01 | 12.84 | $12.94 | 205118 |
| 2024-06-28 | 12.81 | $12.88 | 124000 |
| 2024-06-27 | 12.79 | $12.87 | 111200 |
| 2024-06-26 | 12.77 | $12.77 | 48900 |
| 2024-06-25 | 12.76 | $12.85 | 125139 |
| 2024-06-24 | 12.74 | $12.83 | 99200 |
| 2024-06-21 | 12.71 | $12.75 | 65300 |
| 2024-06-20 | 12.70 | $12.74 | 111508 |
| 2024-06-18 | 12.69 | $12.68 | 93000 |
| 2024-06-17 | 12.69 | $12.66 | 75628 |
| 2024-06-14 | 12.70 | $12.69 | 115834 |
| 2024-06-13 | 12.69 | $12.73 | 98900 |
| 2024-06-12 | 12.68 | $12.83 | 136818 |
| 2024-06-11 | 12.65 | $12.72 | 102700 |
| 2024-06-10 | 12.63 | $12.69 | 84410 |
| 2024-06-07 | 12.62 | $12.68 | 99226 |
| 2024-06-06 | 12.61 | $12.66 | 63800 |
| 2024-06-05 | 12.60 | $12.62 | 257544 |
| 2024-06-04 | 12.60 | $12.62 | 113100 |
| 2024-06-03 | 12.59 | $12.57 | 147500 |
| 2024-05-31 | 12.60 | $12.51 | 208720 |
| 2024-05-30 | 12.62 | $12.40 | 305500 |
| 2024-05-29 | 12.67 | $12.45 | 220900 |
| 2024-05-28 | 12.71 | $12.72 | 115200 |
| 2024-05-24 | 12.71 | $12.79 | 78000 |
| 2024-05-23 | 12.69 | $12.70 | 99818 |
| 2024-05-22 | 12.68 | $12.71 | 92930 |
| 2024-05-21 | 12.67 | $12.73 | 48800 |
| 2024-05-20 | 12.66 | $12.72 | 46720 |
| 2024-05-17 | 12.64 | $12.66 | 64005 |
| 2024-05-16 | 12.64 | $12.67 | 71700 |
| 2024-05-15 | 12.63 | $12.70 | 77800 |
| 2024-05-14 | 12.62 | $12.62 | 67100 |
| 2024-05-13 | 12.62 | $12.67 | 97142 |
| 2024-05-10 | 12.60 | $12.62 | 77818 |
| 2024-05-09 | 12.60 | $12.73 | 105000 |
| 2024-05-08 | 12.58 | $12.79 | 67900 |
| 2024-05-07 | 12.53 | $12.74 | 76022 |
| 2024-05-06 | 12.49 | $12.71 | 104645 |
| 2024-05-03 | 12.46 | $12.64 | 112200 |
| 2024-05-02 | 12.43 | $12.51 | 165100 |
| 2024-05-01 | 12.42 | $12.53 | 99919 |
| 2024-04-30 | 12.41 | $12.54 | 109815 |
| 2024-04-29 | 12.39 | $12.54 | 93208 |
| 2024-04-26 | 12.38 | $12.48 | 65700 |
| 2024-04-25 | 12.37 | $12.36 | 83028 |
| 2024-04-24 | 12.39 | $12.48 | 147500 |
| 2024-04-23 | 12.39 | $12.52 | 104000 |
| 2024-04-22 | 12.39 | $12.43 | 115700 |
| 2024-04-19 | 12.40 | $12.32 | 128400 |
| 2024-04-18 | 12.43 | $12.30 | 107000 |
| 2024-04-17 | 12.48 | $12.25 | 148649 |
| 2024-04-16 | 12.55 | $12.25 | 85626 |
| 2024-04-15 | 12.63 | $12.25 | 223000 |
| 2024-04-12 | 12.72 | $12.44 | 187800 |
| 2024-04-11 | 12.78 | $12.54 | 192636 |
| 2024-04-10 | 12.84 | $12.67 | 87800 |
| 2024-04-09 | 12.88 | $12.81 | 191000 |
| 2024-04-08 | 12.89 | $12.83 | 223234 |
| 2024-04-05 | 12.91 | $12.77 | 112700 |
| 2024-04-04 | 12.93 | $12.77 | 115700 |
| 2024-04-03 | 12.97 | $12.82 | 128500 |
| 2024-04-02 | 12.99 | $12.88 | 100742 |
| 2024-04-01 | 13.01 | $12.95 | 111000 |
| 2024-03-28 | 13.01 | $12.99 | 118005 |
| 2024-03-27 | 13.01 | $13.06 | 115400 |
| 2024-03-26 | 12.99 | $13.03 | 79330 |
| 2024-03-25 | 12.98 | $13.01 | 81700 |
| 2024-03-22 | 12.96 | $12.95 | 88235 |
| 2024-03-21 | 12.96 | $12.89 | 95132 |
| 2024-03-20 | 12.97 | $12.88 | 124600 |
| 2024-03-19 | 12.98 | $12.82 | 91300 |
| 2024-03-18 | 13.00 | $12.84 | 74800 |
| 2024-03-15 | 13.03 | $12.83 | 124123 |
| 2024-03-14 | 13.06 | $12.93 | 84600 |
| 2024-03-13 | 13.07 | $13.09 | 99028 |
| 2024-03-12 | 13.05 | $13.12 | 101700 |
| 2024-03-11 | 13.02 | $13.07 | 115530 |
| 2024-03-08 | 12.99 | $13.05 | 181200 |
| 2024-03-07 | 12.96 | $13.07 | 152700 |
| 2024-03-06 | 12.93 | $12.99 | 167300 |
| 2024-03-05 | 12.90 | $12.95 | 137400 |
| 2024-03-04 | 12.88 | $12.92 | 142800 |
| 2024-03-01 | 12.86 | $12.94 | 132015 |
| 2024-02-29 | 12.83 | $12.92 | 130100 |
| 2024-02-28 | 12.81 | $12.85 | 77300 |
| 2024-02-27 | 12.79 | $12.78 | 79100 |
| 2024-02-26 | 12.78 | $12.76 | 68800 |
| 2024-02-23 | 12.78 | $12.75 | 55000 |
| 2024-02-22 | 12.77 | $12.81 | 91241 |
| 2024-02-21 | 12.76 | $12.74 | 110700 |
| 2024-02-20 | 12.75 | $12.70 | 81800 |
| 2024-02-16 | 12.75 | $12.64 | 51832 |
| 2024-02-15 | 12.77 | $12.69 | 85441 |
| 2024-02-14 | 12.77 | $12.78 | 89924 |
| 2024-02-13 | 12.76 | $12.68 | 100417 |
| 2024-02-12 | 12.77 | $12.76 | 125932 |
| 2024-02-09 | 12.76 | $12.71 | 124546 |
| 2024-02-08 | 12.75 | $12.75 | 190600 |
| 2024-02-07 | 12.74 | $12.81 | 91000 |
| 2024-02-06 | 12.71 | $12.69 | 49400 |
| 2024-02-05 | 12.70 | $12.59 | 125349 |
| 2024-02-02 | 12.72 | $12.65 | 179727 |
| 2024-02-01 | 12.72 | $12.70 | 217800 |
| 2024-01-31 | 12.71 | $12.65 | 149947 |
| 2024-01-30 | 12.70 | $12.73 | 91823 |
| 2024-01-29 | 12.68 | $12.77 | 77800 |
| 2024-01-26 | 12.65 | $12.74 | 160600 |
| 2024-01-25 | 12.61 | $12.79 | 137320 |
| 2024-01-24 | 12.56 | $12.63 | 182000 |
| 2024-01-23 | 12.54 | $12.53 | 132800 |
| 2024-01-22 | 12.53 | $12.47 | 214300 |
| 2024-01-19 | 12.53 | $12.36 | 151100 |
| 2024-01-18 | 12.56 | $12.39 | 122836 |
| 2024-01-17 | 12.58 | $12.38 | 159346 |
| 2024-01-16 | 12.61 | $12.41 | 163320 |
| 2024-01-12 | 12.63 | $12.53 | 134131 |
| 2024-01-11 | 12.63 | $12.52 | 196800 |
| 2024-01-10 | 12.64 | $12.55 | 195400 |
| 2024-01-09 | 12.63 | $12.61 | 306500 |
| 2024-01-08 | 12.61 | $12.61 | 129300 |
| 2024-01-05 | 12.59 | $12.60 | 130125 |
| 2024-01-04 | 12.57 | $12.61 | 90400 |
| 2024-01-03 | 12.54 | $12.56 | 92300 |
| 2024-01-02 | 12.51 | $12.47 | 134325 |
| 2023-12-29 | 12.50 | $12.32 | 142800 |
| 2023-12-28 | 12.51 | $12.41 | 136300 |
| 2023-12-27 | 12.51 | $12.41 | 201400 |
| 2023-12-26 | 12.50 | $12.44 | 260200 |
| 2023-12-22 | 12.49 | $12.52 | 109418 |
| 2023-12-21 | 12.46 | $12.50 | 148620 |
| 2023-12-20 | 12.42 | $12.35 | 111248 |
| 2023-12-19 | 12.41 | $12.41 | 145200 |
| 2023-12-18 | 12.38 | $12.43 | 106304 |
| 2023-12-15 | 12.34 | $12.48 | 93804 |
| 2023-12-14 | 12.29 | $12.42 | 115800 |
| 2023-12-13 | 12.23 | $12.44 | 155654 |
| 2023-12-12 | 12.17 | $12.19 | 69600 |
| 2023-12-11 | 12.14 | $12.12 | 100000 |
| 2023-12-08 | 12.12 | $12.14 | 111800 |
| 2023-12-07 | 12.10 | $12.24 | 115941 |
| 2023-12-06 | 12.05 | $12.17 | 75800 |
| 2023-12-05 | 12.00 | $12.11 | 90435 |
| 2023-12-04 | 11.96 | $12.05 | 129208 |
| 2023-12-01 | 11.93 | $12.08 | 106700 |
| 2023-11-30 | 11.88 | $11.90 | 129000 |
| 2023-11-29 | 11.86 | $11.90 | 126100 |
| 2023-11-28 | 11.84 | $11.83 | 122500 |
| 2023-11-27 | 11.82 | $11.91 | 51800 |
| 2023-11-24 | 11.79 | $11.94 | 37800 |
| 2023-11-22 | 11.75 | $11.92 | 72633 |
| 2023-11-21 | 11.70 | $11.95 | 87900 |
| 2023-11-20 | 11.64 | $11.89 | 77100 |
| 2023-11-17 | 11.58 | $11.78 | 124816 |
| 2023-11-16 | 11.53 | $11.72 | 129100 |
| 2023-11-15 | 11.49 | $11.66 | 147901 |
| 2023-11-14 | 11.46 | $11.65 | 140700 |
| 2023-11-13 | 11.42 | $11.46 | 68442 |
| 2023-11-10 | 11.41 | $11.47 | 114768 |
| 2023-11-09 | 11.41 | $11.45 | 203610 |
| 2023-11-08 | 11.40 | $11.65 | 158707 |
| 2023-11-07 | 11.36 | $11.70 | 177508 |
| 2023-11-06 | 11.29 | $11.65 | 165900 |
| 2023-11-03 | 11.23 | $11.72 | 234200 |
| 2023-11-02 | 11.15 | $11.56 | 187000 |
| 2023-11-01 | 11.08 | $11.36 | 321600 |
| 2023-10-31 | 11.05 | $11.15 | 111414 |
| 2023-10-30 | 11.06 | $11.07 | 178800 |
| 2023-10-27 | 11.09 | $11.04 | 152734 |
| 2023-10-26 | 11.13 | $11.06 | 118100 |
| 2023-10-25 | 11.17 | $11.03 | 213709 |
| 2023-10-24 | 11.23 | $11.21 | 357614 |
| 2023-10-23 | 11.26 | $11.21 | 125900 |
| 2023-10-20 | 11.30 | $11.17 | 120837 |
| 2023-10-19 | 11.36 | $11.24 | 91725 |
| 2023-10-18 | 11.41 | $11.36 | 107031 |
| 2023-10-17 | 11.44 | $11.36 | 135332 |
| 2023-10-16 | 11.49 | $11.38 | 179200 |
| 2023-10-13 | 11.53 | $11.48 | 66928 |
| 2023-10-12 | 11.56 | $11.53 | 65900 |
| 2023-10-11 | 11.59 | $11.68 | 84600 |
| 2023-10-10 | 11.59 | $11.67 | 52749 |
| 2023-10-09 | 11.60 | $11.67 | 65208 |
| 2023-10-06 | 11.61 | $11.58 | 142433 |
| 2023-10-05 | 11.64 | $11.51 | 123600 |
| 2023-10-04 | 11.69 | $11.52 | 112329 |
| 2023-10-03 | 11.74 | $11.43 | 99700 |
| 2023-10-02 | 11.83 | $11.59 | 189800 |
| 2023-09-29 | 11.90 | $11.78 | 144549 |
| 2023-09-28 | 11.94 | $11.79 | 94035 |
| 2023-09-27 | 11.98 | $11.77 | 124200 |
| 2023-09-26 | 12.03 | $11.85 | 167200 |
| 2023-09-25 | 12.08 | $12.01 | 68813 |
| 2023-09-22 | 12.10 | $12.07 | 75848 |
| 2023-09-21 | 12.12 | $12.03 | 106800 |
| 2023-09-20 | 12.14 | $12.11 | 61000 |
| 2023-09-19 | 12.15 | $12.06 | 63215 |
| 2023-09-18 | 12.17 | $12.10 | 72024 |
| 2023-09-15 | 12.19 | $12.11 | 107300 |
| 2023-09-14 | 12.21 | $12.08 | 163700 |
| 2023-09-13 | 12.24 | $12.20 | 148200 |
| 2023-09-12 | 12.25 | $12.25 | 93725 |
| 2023-09-11 | 12.25 | $12.27 | 87500 |
| 2023-09-08 | 12.24 | $12.26 | 84748 |
| 2023-09-07 | 12.24 | $12.30 | 100700 |
| 2023-09-06 | 12.23 | $12.29 | 96345 |
| 2023-09-05 | 12.21 | $12.32 | 85000 |
| 2023-09-01 | 12.19 | $12.36 | 100903 |
| 2023-08-31 | 12.16 | $12.28 | 79600 |
| 2023-08-30 | 12.14 | $12.24 | 103503 |
| 2023-08-29 | 12.12 | $12.20 | 186011 |
| 2023-08-28 | 12.11 | $12.22 | 117529 |
| 2023-08-25 | 12.10 | $12.12 | 43100 |
| 2023-08-24 | 12.10 | $12.12 | 116720 |
| 2023-08-23 | 12.11 | $12.18 | 109701 |
| 2023-08-22 | 12.11 | $12.02 | 64600 |
| 2023-08-21 | 12.13 | $12.03 | 108000 |
| 2023-08-18 | 12.16 | $12.04 | 68805 |
| 2023-08-17 | 12.20 | $12.04 | 98200 |
| 2023-08-16 | 12.24 | $12.11 | 55678 |
| 2023-08-15 | 12.27 | $12.21 | 52913 |
| 2023-08-14 | 12.29 | $12.25 | 67300 |
| 2023-08-11 | 12.30 | $12.30 | 78117 |
| 2023-08-10 | 12.30 | $12.29 | 79400 |
| 2023-08-09 | 12.30 | $12.35 | 199009 |
| 2023-08-08 | 12.30 | $12.31 | 80300 |
| 2023-08-07 | 12.30 | $12.35 | 82838 |
| 2023-08-04 | 12.29 | $12.26 | 101559 |
| 2023-08-03 | 12.30 | $12.08 | 168000 |
| 2023-08-02 | 12.35 | $12.22 | 151722 |
| 2023-08-01 | 12.38 | $12.30 | 227302 |
| 2023-07-31 | 12.39 | $12.42 | 246700 |
| 2023-07-28 | 12.38 | $12.41 | 117522 |
| 2023-07-27 | 12.38 | $12.27 | 116900 |
| 2023-07-26 | 12.40 | $12.36 | 133638 |
| 2023-07-25 | 12.40 | $12.33 | 176826 |
| 2023-07-24 | 12.42 | $12.38 | 102400 |
| 2023-07-21 | 12.42 | $12.35 | 126341 |
| 2023-07-20 | 12.43 | $12.39 | 114819 |
| 2023-07-19 | 12.44 | $12.44 | 87214 |
| 2023-07-18 | 12.44 | $12.45 | 120720 |
| 2023-07-17 | 12.43 | $12.46 | 65300 |
| 2023-07-14 | 12.42 | $12.38 | 80631 |
| 2023-07-13 | 12.42 | $12.46 | 89834 |
| 2023-07-12 | 12.41 | $12.55 | 63900 |
| 2023-07-11 | 12.37 | $12.42 | 105949 |
| 2023-07-10 | 12.36 | $12.32 | 83600 |
| 2023-07-07 | 12.36 | $12.26 | 144700 |
| 2023-07-06 | 12.38 | $12.22 | 149330 |
| 2023-07-05 | 12.41 | $12.42 | 161046 |
| 2023-07-03 | 12.40 | $12.42 | 65008 |
| 2023-06-30 | 12.40 | $12.42 | 153328 |
| 2023-06-29 | 12.39 | $12.50 | 186804 |
| 2023-06-28 | 12.36 | $12.42 | 90128 |
| 2023-06-27 | 12.34 | $12.30 | 102000 |
| 2023-06-26 | 12.35 | $12.26 | 110546 |
| 2023-06-23 | 12.36 | $12.32 | 107207 |
| 2023-06-22 | 12.36 | $12.35 | 130200 |
| 2023-06-21 | 12.36 | $12.47 | 132300 |
| 2023-06-20 | 12.34 | $12.34 | 135008 |
| 2023-06-16 | 12.33 | $12.34 | 52800 |
| 2023-06-15 | 12.32 | $12.44 | 90900 |
| 2023-06-14 | 12.30 | $12.47 | 156735 |
| 2023-06-13 | 12.26 | $12.41 | 77300 |
| 2023-06-12 | 12.23 | $12.26 | 54600 |
| 2023-06-09 | 12.22 | $12.24 | 70324 |
| 2023-06-08 | 12.22 | $12.28 | 82400 |
| 2023-06-07 | 12.21 | $12.38 | 50610 |
| 2023-06-06 | 12.17 | $12.29 | 174600 |
| 2023-06-05 | 12.15 | $12.26 | 64770 |
| 2023-06-02 | 12.13 | $12.23 | 64235 |
| 2023-06-01 | 12.12 | $12.20 | 80327 |
| 2023-05-31 | 12.11 | $12.13 | 99500 |
| 2023-05-30 | 12.12 | $12.09 | 84008 |
| 2023-05-26 | 12.13 | $12.11 | 38238 |
| 2023-05-25 | 12.14 | $11.98 | 67704 |
| 2023-05-24 | 12.19 | $12.05 | 103300 |
| 2023-05-23 | 12.22 | $12.04 | 101422 |
| 2023-05-22 | 12.27 | $12.18 | 57018 |
| 2023-05-19 | 12.29 | $12.16 | 37500 |
| 2023-05-18 | 12.32 | $12.21 | 43800 |
| 2023-05-17 | 12.34 | $12.22 | 65200 |
| 2023-05-16 | 12.36 | $12.21 | 38300 |
| 2023-05-15 | 12.39 | $12.28 | 57400 |
| 2023-05-12 | 12.42 | $12.18 | 58400 |
| 2023-05-11 | 12.46 | $12.31 | 100000 |
| 2023-05-10 | 12.49 | $12.51 | 88700 |
| 2023-05-09 | 12.47 | $12.47 | 85300 |
| 2023-05-08 | 12.46 | $12.51 | 51834 |
| 2023-05-05 | 12.45 | $12.50 | 108300 |
| 2023-05-04 | 12.43 | $12.37 | 89214 |
| 2023-05-03 | 12.43 | $12.40 | 78702 |
| 2023-05-02 | 12.43 | $12.40 | 96300 |
| 2023-05-01 | 12.43 | $12.44 | 67839 |
| 2023-04-28 | 12.41 | $12.43 | 68600 |
| 2023-04-27 | 12.40 | $12.33 | 62900 |
| 2023-04-26 | 12.41 | $12.25 | 93300 |
| 2023-04-25 | 12.43 | $12.37 | 68400 |
| 2023-04-24 | 12.44 | $12.51 | 66300 |
| 2023-04-21 | 12.41 | $12.42 | 57047 |
| 2023-04-20 | 12.40 | $12.47 | 65200 |
| 2023-04-19 | 12.37 | $12.43 | 96400 |
| 2023-04-18 | 12.35 | $12.44 | 107400 |
| 2023-04-17 | 12.32 | $12.49 | 107500 |
| 2023-04-14 | 12.28 | $12.49 | 141000 |
| 2023-04-13 | 12.23 | $12.48 | 170300 |
| 2023-04-12 | 12.17 | $12.52 | 143423 |
| 2023-04-11 | 12.10 | $12.44 | 123636 |
| 2023-04-10 | 12.03 | $12.30 | 157200 |
| 2023-04-06 | 11.98 | $12.14 | 96900 |
| 2023-04-05 | 11.95 | $12.16 | 64200 |
| 2023-04-04 | 11.92 | $12.22 | 151547 |
| 2023-04-03 | 11.87 | $12.33 | 116900 |
| 2023-03-31 | 11.79 | $12.20 | 119312 |
| 2023-03-30 | 11.72 | $12.04 | 83900 |
| 2023-03-29 | 11.68 | $11.94 | 83700 |
| 2023-03-28 | 11.66 | $11.78 | 54514 |
| 2023-03-27 | 11.66 | $11.77 | 170800 |
| 2023-03-24 | 11.68 | $11.67 | 117500 |
| 2023-03-23 | 11.71 | $11.67 | 94121 |
| 2023-03-22 | 11.76 | $11.74 | 84231 |
| 2023-03-21 | 11.80 | $11.72 | 55319 |
| 2023-03-20 | 11.85 | $11.57 | 102701 |
| 2023-03-17 | 11.94 | $11.53 | 156811 |
| 2023-03-16 | 12.06 | $11.78 | 305738 |
| 2023-03-15 | 12.15 | $11.62 | 364600 |
| 2023-03-14 | 12.28 | $12.11 | 105600 |
| 2023-03-13 | 12.33 | $11.90 | 195542 |
| 2023-03-10 | 12.44 | $12.12 | 111000 |
| 2023-03-09 | 12.52 | $12.38 | 78800 |
| 2023-03-08 | 12.55 | $12.55 | 49544 |
| 2023-03-07 | 12.56 | $12.59 | 62400 |
| 2023-03-06 | 12.56 | $12.63 | 63923 |
| 2023-03-03 | 12.55 | $12.61 | 57500 |
| 2023-03-02 | 12.55 | $12.50 | 76100 |
| 2023-03-01 | 12.56 | $12.52 | 56900 |
| 2023-02-28 | 12.58 | $12.58 | 86100 |
| 2023-02-27 | 12.58 | $12.57 | 64800 |
| 2023-02-24 | 12.59 | $12.47 | 112962 |
| 2023-02-23 | 12.63 | $12.47 | 52000 |
| 2023-02-22 | 12.66 | $12.33 | 55700 |
| 2023-02-21 | 12.74 | $12.30 | 108700 |
| 2023-02-17 | 12.83 | $12.54 | 90800 |
| 2023-02-16 | 12.88 | $12.54 | 183804 |
| 2023-02-15 | 12.95 | $12.64 | 154502 |
| 2023-02-14 | 13.00 | $12.70 | 81100 |
| 2023-02-13 | 13.05 | $12.79 | 79600 |
| 2023-02-10 | 13.08 | $12.76 | 102000 |
| 2023-02-09 | 13.13 | $12.85 | 99329 |
| 2023-02-08 | 13.16 | $13.00 | 130023 |
| 2023-02-07 | 13.16 | $13.16 | 121600 |
| 2023-02-06 | 13.13 | $13.05 | 71429 |
| 2023-02-03 | 13.12 | $13.14 | 105531 |
| 2023-02-02 | 13.09 | $13.28 | 121433 |
| 2023-02-01 | 13.02 | $13.12 | 118300 |
| 2023-01-31 | 12.96 | $13.06 | 96300 |
| 2023-01-30 | 12.92 | $12.99 | 132310 |
| 2023-01-27 | 12.87 | $12.98 | 143840 |
| 2023-01-26 | 12.83 | $12.94 | 95300 |
| 2023-01-25 | 12.78 | $12.82 | 64700 |
| 2023-01-24 | 12.74 | $12.83 | 60147 |
| 2023-01-23 | 12.70 | $12.83 | 101100 |
| 2023-01-20 | 12.65 | $12.83 | 93800 |
| 2023-01-19 | 12.60 | $12.76 | 80032 |
| 2023-01-18 | 12.54 | $12.82 | 122347 |
| 2023-01-17 | 12.47 | $12.85 | 207219 |
| 2023-01-13 | 12.38 | $12.72 | 146429 |
| 2023-01-12 | 12.29 | $12.68 | 97400 |
| 2023-01-11 | 12.21 | $12.53 | 113641 |
| 2023-01-10 | 12.14 | $12.40 | 72500 |
| 2023-01-09 | 12.08 | $12.30 | 182617 |
| 2023-01-06 | 12.04 | $12.36 | 122600 |
| 2023-01-05 | 11.98 | $12.09 | 78800 |
| 2023-01-04 | 11.97 | $12.17 | 63400 |
| 2023-01-03 | 11.94 | $12.01 | 105600 |
| 2022-12-30 | 11.94 | $11.87 | 182244 |
| 2022-12-29 | 11.97 | $11.86 | 216444 |
| 2022-12-28 | 12.01 | $11.75 | 195400 |
| 2022-12-27 | 12.07 | $11.78 | 184318 |
| 2022-12-23 | 12.15 | $12.08 | 120700 |
| 2022-12-22 | 12.17 | $11.94 | 499000 |
| 2022-12-21 | 12.22 | $12.03 | 134200 |
| 2022-12-20 | 12.26 | $11.93 | 174800 |
| 2022-12-19 | 12.34 | $11.98 | 175500 |
| 2022-12-16 | 12.41 | $12.10 | 130218 |
| 2022-12-15 | 12.47 | $12.19 | 236900 |
| 2022-12-14 | 12.52 | $12.33 | 157200 |
| 2022-12-13 | 12.54 | $12.33 | 328100 |
| 2022-12-12 | 12.57 | $12.36 | 144700 |
| 2022-12-09 | 12.60 | $12.31 | 129637 |
| 2022-12-08 | 12.64 | $12.55 | 135400 |
| 2022-12-07 | 12.64 | $12.61 | 95700 |
| 2022-12-06 | 12.62 | $12.56 | 59900 |
| 2022-12-05 | 12.61 | $12.63 | 138532 |
| 2022-12-02 | 12.58 | $12.63 | 147108 |
| 2022-12-01 | 12.55 | $12.66 | 151100 |
| 2022-11-30 | 12.50 | $12.80 | 212870 |
| 2022-11-29 | 12.42 | $12.44 | 58847 |
| 2022-11-28 | 12.39 | $12.40 | 196222 |
| 2022-11-25 | 12.37 | $12.47 | 27321 |
| 2022-11-23 | 12.33 | $12.46 | 38400 |
| 2022-11-22 | 12.29 | $12.46 | 71610 |
| 2022-11-21 | 12.24 | $12.29 | 101900 |
| 2022-11-18 | 12.21 | $12.26 | 72401 |
| 2022-11-17 | 12.19 | $12.25 | 81200 |
| 2022-11-16 | 12.16 | $12.30 | 66442 |
| 2022-11-15 | 12.12 | $12.30 | 74200 |
| 2022-11-14 | 12.07 | $12.12 | 64202 |
| 2022-11-11 | 12.05 | $12.17 | 70823 |
| 2022-11-10 | 12.02 | $12.22 | 210705 |
| 2022-11-09 | 11.97 | $11.90 | 149402 |
| 2022-11-08 | 11.98 | $12.15 | 92800 |
| 2022-11-07 | 11.93 | $12.19 | 113108 |
| 2022-11-04 | 11.88 | $12.12 | 112500 |
| 2022-11-03 | 11.82 | $11.93 | 91351 |
| 2022-11-02 | 11.80 | $12.09 | 71206 |
| 2022-11-01 | 11.75 | $12.24 | 127500 |
| 2022-10-31 | 11.65 | $11.98 | 104200 |
| 2022-10-28 | 11.59 | $11.90 | 115600 |
| 2022-10-27 | 11.54 | $11.85 | 86800 |
| 2022-10-26 | 11.49 | $11.85 | 84800 |
| 2022-10-25 | 11.44 | $11.77 | 155700 |
| 2022-10-24 | 11.39 | $11.64 | 68411 |
| 2022-10-21 | 11.37 | $11.63 | 148400 |
| 2022-10-20 | 11.35 | $11.40 | 85100 |
| 2022-10-19 | 11.38 | $11.43 | 62900 |
| 2022-10-18 | 11.40 | $11.59 | 104504 |
| 2022-10-17 | 11.40 | $11.43 | 142426 |
| 2022-10-14 | 11.43 | $11.25 | 149100 |
| 2022-10-13 | 11.50 | $11.35 | 182000 |
| 2022-10-12 | 11.57 | $11.51 | 57500 |
| 2022-10-11 | 11.62 | $11.61 | 165709 |
| 2022-10-10 | 11.66 | $11.59 | 76600 |
| 2022-10-07 | 11.71 | $11.77 | 176526 |
| 2022-10-06 | 11.73 | $11.99 | 57048 |
| 2022-10-05 | 11.70 | $12.02 | 98400 |
| 2022-10-04 | 11.68 | $12.12 | 83700 |
| 2022-10-03 | 11.62 | $11.76 | 68100 |
| 2022-09-30 | 11.64 | $11.54 | 94834 |
| 2022-09-29 | 11.71 | $11.53 | 93000 |
| 2022-09-28 | 11.79 | $11.77 | 64300 |
| 2022-09-27 | 11.84 | $11.52 | 97523 |
| 2022-09-26 | 11.95 | $11.50 | 122300 |
| 2022-09-23 | 12.09 | $11.75 | 121808 |
| 2022-09-22 | 12.19 | $11.96 | 64000 |
| 2022-09-21 | 12.27 | $12.12 | 46600 |
| 2022-09-20 | 12.34 | $12.05 | 49300 |
| 2022-09-19 | 12.42 | $12.17 | 100300 |
| 2022-09-16 | 12.50 | $12.24 | 93700 |
| 2022-09-15 | 12.58 | $12.33 | 103400 |
| 2022-09-14 | 12.65 | $12.61 | 110146 |
| 2022-09-13 | 12.67 | $12.46 | 164200 |
| 2022-09-12 | 12.73 | $12.71 | 104700 |
| 2022-09-09 | 12.75 | $12.72 | 41100 |
| 2022-09-08 | 12.76 | $12.64 | 125200 |
| 2022-09-07 | 12.80 | $12.57 | 266341 |
| 2022-09-06 | 12.86 | $12.58 | 37048 |
| 2022-09-02 | 12.93 | $12.66 | 51900 |
| 2022-09-01 | 13.00 | $12.58 | 113500 |
| 2022-08-31 | 13.09 | $12.78 | 54616 |
| 2022-08-30 | 13.15 | $12.81 | 48300 |
| 2022-08-29 | 13.21 | $12.99 | 88543 |
| 2022-08-26 | 13.25 | $13.00 | 42000 |
| 2022-08-25 | 13.29 | $13.15 | 76600 |
| 2022-08-24 | 13.31 | $13.13 | 40714 |
| 2022-08-23 | 13.33 | $13.05 | 45303 |
| 2022-08-22 | 13.37 | $13.05 | 84644 |
| 2022-08-19 | 13.41 | $13.08 | 106800 |
| 2022-08-18 | 13.46 | $13.22 | 109410 |
| 2022-08-17 | 13.48 | $13.18 | 165400 |
| 2022-08-16 | 13.51 | $13.54 | 76929 |
| 2022-08-15 | 13.47 | $13.53 | 70815 |
| 2022-08-12 | 13.43 | $13.46 | 74717 |
| 2022-08-11 | 13.39 | $13.46 | 92206 |
| 2022-08-10 | 13.34 | $13.53 | 94300 |
| 2022-08-09 | 13.27 | $13.35 | 62500 |
| 2022-08-08 | 13.22 | $13.39 | 90400 |
| 2022-08-05 | 13.15 | $13.38 | 107103 |
| 2022-08-04 | 13.08 | $13.39 | 87719 |
| 2022-08-03 | 12.99 | $13.38 | 67842 |
| 2022-08-02 | 12.88 | $13.32 | 111518 |
| 2022-08-01 | 12.77 | $13.17 | 86025 |
| 2022-07-29 | 12.68 | $13.02 | 86619 |
| 2022-07-28 | 12.60 | $12.97 | 100820 |
| 2022-07-27 | 12.52 | $12.87 | 50300 |
| 2022-07-26 | 12.44 | $12.75 | 66136 |
| 2022-07-25 | 12.38 | $12.75 | 78408 |
| 2022-07-22 | 12.31 | $12.72 | 159714 |
| 2022-07-21 | 12.24 | $12.70 | 113000 |
| 2022-07-20 | 12.16 | $12.50 | 55218 |
| 2022-07-19 | 12.11 | $12.36 | 84726 |
| 2022-07-18 | 12.08 | $12.17 | 200306 |
| 2022-07-15 | 12.08 | $12.21 | 993600 |
| 2022-07-14 | 12.09 | $12.09 | 164000 |
| 2022-07-13 | 12.12 | $12.23 | 129200 |
| 2022-07-12 | 12.12 | $12.23 | 241500 |
| 2022-07-11 | 12.13 | $12.19 | 289700 |
| 2022-07-08 | 12.15 | $12.41 | 73900 |
| 2022-07-07 | 12.13 | $12.42 | 100400 |
| 2022-07-06 | 12.11 | $12.20 | 70920 |
| 2022-07-05 | 12.13 | $12.20 | 161000 |
| 2022-07-01 | 12.16 | $12.36 | 93900 |
| 2022-06-30 | 12.16 | $12.31 | 346900 |
| 2022-06-29 | 12.17 | $12.22 | 57010 |
| 2022-06-28 | 12.20 | $12.29 | 77739 |
| 2022-06-27 | 12.23 | $12.29 | 116314 |
| 2022-06-24 | 12.26 | $12.28 | 73400 |
| 2022-06-23 | 12.31 | $12.17 | 59600 |
| 2022-06-22 | 12.38 | $12.05 | 112020 |
| 2022-06-21 | 12.50 | $12.10 | 169500 |
| 2022-06-17 | 12.62 | $12.09 | 139000 |
| 2022-06-16 | 12.78 | $11.97 | 189500 |
| 2022-06-15 | 12.98 | $12.54 | 102300 |
| 2022-06-14 | 13.09 | $12.55 | 81800 |
| 2022-06-13 | 13.22 | $12.64 | 180700 |
| 2022-06-10 | 13.36 | $13.13 | 56109 |
| 2022-06-09 | 13.41 | $13.31 | 28536 |
| 2022-06-08 | 13.44 | $13.51 | 94600 |
| 2022-06-07 | 13.43 | $13.70 | 40000 |
| 2022-06-06 | 13.37 | $13.64 | 90000 |
| 2022-06-03 | 13.32 | $13.62 | 78800 |
| 2022-06-02 | 13.27 | $13.71 | 57902 |
| 2022-06-01 | 13.19 | $13.60 | 90107 |
| 2022-05-31 | 13.12 | $13.65 | 130200 |
| 2022-05-27 | 13.03 | $13.74 | 112200 |
| 2022-05-26 | 12.90 | $13.44 | 57800 |
| 2022-05-25 | 12.83 | $13.09 | 139300 |
| 2022-05-24 | 12.81 | $12.98 | 102119 |
| 2022-05-23 | 12.82 | $13.03 | 110800 |
| 2022-05-20 | 12.82 | $12.90 | 66700 |
| 2022-05-19 | 12.86 | $12.83 | 57915 |
| 2022-05-18 | 12.91 | $12.82 | 74200 |
| 2022-05-17 | 12.98 | $12.82 | 113600 |
| 2022-05-16 | 13.06 | $12.79 | 53117 |
| 2022-05-13 | 13.17 | $12.76 | 87322 |
| 2022-05-12 | 13.29 | $12.78 | 127627 |
| 2022-05-11 | 13.44 | $13.09 | 93700 |
| 2022-05-10 | 13.55 | $13.19 | 124225 |
| 2022-05-09 | 13.65 | $13.16 | 104813 |
| 2022-05-06 | 13.78 | $13.49 | 95900 |
| 2022-05-05 | 13.86 | $13.72 | 73019 |
| 2022-05-04 | 13.91 | $13.98 | 109400 |
| 2022-05-03 | 13.91 | $13.83 | 80718 |
| 2022-05-02 | 13.94 | $13.81 | 80900 |
| 2022-04-29 | 13.99 | $13.93 | 68000 |
| 2022-04-28 | 14.01 | $14.04 | 120000 |
| 2022-04-27 | 14.02 | $14.04 | 126300 |
| 2022-04-26 | 14.03 | $14.00 | 132700 |
| 2022-04-25 | 14.05 | $14.05 | 211545 |
| 2022-04-22 | 14.06 | $14.06 | 111900 |
| 2022-04-21 | 14.07 | $14.24 | 100716 |
| 2022-04-20 | 14.05 | $14.35 | 212721 |
| 2022-04-19 | 14.00 | $14.08 | 208400 |
| 2022-04-18 | 14.00 | $13.74 | 105520 |
| 2022-04-14 | 14.08 | $13.84 | 71600 |
| 2022-04-13 | 14.15 | $14.00 | 71400 |
| 2022-04-12 | 14.19 | $14.12 | 46500 |
| 2022-04-11 | 14.22 | $13.97 | 85132 |
| 2022-04-08 | 14.28 | $14.26 | 49821 |
| 2022-04-07 | 14.29 | $14.37 | 35300 |
| 2022-04-06 | 14.28 | $14.36 | 65445 |
| 2022-04-05 | 14.28 | $14.55 | 89000 |
| 2022-04-04 | 14.23 | $14.69 | 117043 |
| 2022-04-01 | 14.14 | $14.54 | 95400 |
| 2022-03-31 | 14.08 | $14.35 | 143944 |
| 2022-03-30 | 14.05 | $14.28 | 105341 |
| 2022-03-29 | 14.02 | $14.22 | 160616 |
| 2022-03-28 | 14.01 | $14.04 | 181426 |
| 2022-03-25 | 14.03 | $13.97 | 160600 |
| 2022-03-24 | 14.08 | $14.01 | 311949 |
| 2022-03-23 | 14.12 | $14.09 | 190100 |
| 2022-03-22 | 14.15 | $14.30 | 85605 |
| 2022-03-21 | 14.15 | $14.33 | 85500 |
| 2022-03-18 | 14.15 | $14.37 | 71928 |
| 2022-03-17 | 14.13 | $14.26 | 99339 |
| 2022-03-16 | 14.14 | $14.25 | 110523 |
| 2022-03-15 | 14.15 | $14.01 | 126500 |
| 2022-03-14 | 14.22 | $13.87 | 103031 |
| 2022-03-11 | 14.33 | $14.22 | 86112 |
| 2022-03-10 | 14.39 | $14.33 | 46203 |
| 2022-03-09 | 14.43 | $14.52 | 41046 |
| 2022-03-08 | 14.44 | $14.41 | 56416 |
| 2022-03-07 | 14.48 | $14.46 | 61000 |
| 2022-03-04 | 14.51 | $14.74 | 52618 |
| 2022-03-03 | 14.50 | $14.93 | 110700 |
| 2022-03-02 | 14.44 | $14.80 | 87936 |
| 2022-03-01 | 14.40 | $14.71 | 109900 |
| 2022-02-28 | 14.38 | $14.58 | 88700 |
| 2022-02-25 | 14.38 | $14.47 | 128400 |
| 2022-02-24 | 14.41 | $14.29 | 191822 |
| 2022-02-23 | 14.48 | $14.25 | 83240 |
| 2022-02-22 | 14.58 | $14.25 | 178700 |
| 2022-02-18 | 14.70 | $14.50 | 144722 |
| 2022-02-17 | 14.78 | $14.52 | 113042 |
| 2022-02-16 | 14.87 | $14.60 | 106200 |
| 2022-02-15 | 14.97 | $14.58 | 130219 |
| 2022-02-14 | 15.08 | $14.60 | 136500 |
| 2022-02-11 | 15.21 | $14.89 | 91007 |
| 2022-02-10 | 15.30 | $15.10 | 175400 |
| 2022-02-09 | 15.36 | $15.43 | 247214 |
| 2022-02-08 | 15.36 | $15.38 | 92306 |
| 2022-02-07 | 15.38 | $15.38 | 113022 |
| 2022-02-04 | 15.40 | $15.38 | 108709 |
| 2022-02-03 | 15.42 | $15.38 | 95906 |
| 2022-02-02 | 15.45 | $15.62 | 83603 |
| 2022-02-01 | 15.43 | $15.63 | 74700 |
| 2022-01-31 | 15.41 | $15.48 | 96000 |
| 2022-01-28 | 15.41 | $15.38 | 82700 |
| 2022-01-27 | 15.45 | $15.38 | 84500 |
| 2022-01-26 | 15.48 | $15.28 | 152700 |
| 2022-01-25 | 15.55 | $15.16 | 208200 |
| 2022-01-24 | 15.65 | $15.03 | 201100 |
| 2022-01-21 | 15.79 | $15.30 | 131100 |
| 2022-01-20 | 15.90 | $15.65 | 62426 |
| 2022-01-19 | 15.96 | $15.73 | 201312 |
| 2022-01-18 | 16.01 | $15.92 | 128413 |
| 2022-01-14 | 16.02 | $16.02 | 81341 |
| 2022-01-13 | 16.02 | $16.06 | 89600 |
| 2022-01-12 | 16.01 | $16.09 | 130700 |
| 2022-01-11 | 15.99 | $16.04 | 43620 |
| 2022-01-10 | 15.98 | $16.03 | 189426 |
| 2022-01-07 | 15.96 | $16.03 | 60817 |
| 2022-01-06 | 15.95 | $16.00 | 195633 |
| 2022-01-05 | 15.94 | $15.93 | 97500 |
| 2022-01-04 | 15.94 | $16.10 | 88758 |
| 2022-01-03 | 15.90 | $16.10 | 67700 |
| 2021-12-31 | 15.87 | $16.05 | 159900 |
| 2021-12-30 | 15.83 | $16.01 | 114200 |
| 2021-12-29 | 15.80 | $15.98 | 62200 |
| 2021-12-28 | 15.77 | $15.92 | 98300 |
| 2021-12-27 | 15.75 | $15.95 | 95044 |
| 2021-12-23 | 15.72 | $15.96 | 81700 |
| 2021-12-22 | 15.68 | $15.85 | 85400 |
| 2021-12-21 | 15.67 | $15.71 | 119000 |
| 2021-12-20 | 15.68 | $15.55 | 119225 |
| 2021-12-17 | 15.72 | $15.73 | 95000 |
| 2021-12-16 | 15.74 | $15.80 | 80706 |
| 2021-12-15 | 15.74 | $15.93 | 121700 |
| 2021-12-14 | 15.72 | $15.75 | 64800 |
| 2021-12-13 | 15.74 | $15.77 | 71900 |
| 2021-12-10 | 15.75 | $15.76 | 147800 |
| 2021-12-09 | 15.77 | $15.79 | 111534 |
| 2021-12-08 | 15.79 | $15.84 | 99522 |
| 2021-12-07 | 15.80 | $15.93 | 76700 |
| 2021-12-06 | 15.79 | $15.76 | 88344 |
| 2021-12-03 | 15.82 | $15.63 | 97002 |
| 2021-12-02 | 15.88 | $15.71 | 117400 |
| 2021-12-01 | 15.94 | $15.70 | 140500 |
| 2021-11-30 | 16.01 | $15.84 | 102538 |
| 2021-11-29 | 16.07 | $15.88 | 64900 |
| 2021-11-26 | 16.12 | $15.80 | 86200 |
| 2021-11-24 | 16.20 | $15.96 | 117019 |
| 2021-11-23 | 16.26 | $16.06 | 92200 |
| 2021-11-22 | 16.31 | $16.15 | 63919 |
| 2021-11-19 | 16.35 | $16.26 | 42145 |
| 2021-11-18 | 16.37 | $16.29 | 59246 |
| 2021-11-17 | 16.38 | $16.33 | 47246 |
| 2021-11-16 | 16.40 | $16.34 | 95800 |
| 2021-11-15 | 16.41 | $16.31 | 50100 |
| 2021-11-12 | 16.43 | $16.37 | 128407 |
| 2021-11-11 | 16.44 | $16.42 | 74800 |
| 2021-11-10 | 16.44 | $16.38 | 183504 |
| 2021-11-09 | 16.45 | $16.48 | 158812 |
| 2021-11-08 | 16.45 | $16.54 | 57746 |
| 2021-11-05 | 16.42 | $16.48 | 53100 |
| 2021-11-04 | 16.41 | $16.40 | 76600 |
| 2021-11-03 | 16.41 | $16.45 | 48449 |
| 2021-11-02 | 16.40 | $16.39 | 96910 |
| 2021-11-01 | 16.40 | $16.40 | 158110 |
| 2021-10-29 | 16.40 | $16.49 | 93400 |
| 2021-10-28 | 16.38 | $16.46 | 63023 |
| 2021-10-27 | 16.37 | $16.37 | 69148 |
| 2021-10-26 | 16.37 | $16.34 | 121304 |
| 2021-10-25 | 16.37 | $16.28 | 86200 |
| 2021-10-22 | 16.39 | $16.31 | 87300 |
| 2021-10-21 | 16.41 | $16.32 | 76600 |
| 2021-10-20 | 16.43 | $16.40 | 105400 |
| 2021-10-19 | 16.43 | $16.39 | 97214 |
| 2021-10-18 | 16.44 | $16.37 | 67000 |
| 2021-10-15 | 16.45 | $16.37 | 129500 |
| 2021-10-14 | 16.46 | $16.51 | 86707 |
| 2021-10-13 | 16.45 | $16.55 | 75301 |
| 2021-10-12 | 16.43 | $16.52 | 57200 |
| 2021-10-11 | 16.40 | $16.50 | 98740 |
| 2021-10-08 | 16.38 | $16.51 | 87941 |
| 2021-10-07 | 16.35 | $16.44 | 44014 |
| 2021-10-06 | 16.33 | $16.34 | 48600 |
| 2021-10-05 | 16.33 | $16.34 | 53708 |
| 2021-10-04 | 16.34 | $16.32 | 60246 |
| 2021-10-01 | 16.34 | $16.31 | 60400 |
| 2021-09-30 | 16.35 | $16.24 | 93520 |
| 2021-09-29 | 16.37 | $16.22 | 72100 |
| 2021-09-28 | 16.40 | $16.19 | 118800 |
| 2021-09-27 | 16.45 | $16.40 | 72200 |
| 2021-09-24 | 16.45 | $16.38 | 48500 |
| 2021-09-23 | 16.46 | $16.42 | 102615 |
| 2021-09-22 | 16.47 | $16.45 | 79000 |
| 2021-09-21 | 16.46 | $16.33 | 113433 |
| 2021-09-20 | 16.49 | $16.25 | 93100 |
| 2021-09-17 | 16.53 | $16.45 | 56900 |
| 2021-09-16 | 16.53 | $16.45 | 66700 |
| 2021-09-15 | 16.54 | $16.61 | 60308 |
| 2021-09-14 | 16.51 | $16.55 | 70700 |
| 2021-09-13 | 16.50 | $16.59 | 57619 |
| 2021-09-10 | 16.47 | $16.59 | 94600 |
| 2021-09-09 | 16.43 | $16.59 | 69005 |
| 2021-09-08 | 16.39 | $16.49 | 98500 |
| 2021-09-07 | 16.36 | $16.43 | 107123 |
| 2021-09-03 | 16.34 | $16.41 | 74200 |
| 2021-09-02 | 16.32 | $16.46 | 87440 |
| 2021-09-01 | 16.28 | $16.45 | 139000 |
| 2021-08-31 | 16.25 | $16.30 | 97833 |
| 2021-08-30 | 16.24 | $16.34 | 55600 |
| 2021-08-27 | 16.21 | $16.27 | 107000 |
| 2021-08-26 | 16.20 | $16.19 | 199829 |
| 2021-08-25 | 16.21 | $16.31 | 159136 |
| 2021-08-24 | 16.19 | $16.17 | 75207 |
| 2021-08-23 | 16.19 | $16.17 | 64800 |
| 2021-08-20 | 16.20 | $16.15 | 60434 |
| 2021-08-19 | 16.22 | $16.15 | 123300 |
| 2021-08-18 | 16.23 | $16.18 | 48700 |
| 2021-08-17 | 16.24 | $16.19 | 84030 |
| 2021-08-16 | 16.26 | $16.17 | 72600 |
| 2021-08-13 | 16.27 | $16.25 | 64000 |
| 2021-08-12 | 16.28 | $16.17 | 66038 |
| 2021-08-11 | 16.30 | $16.28 | 62830 |
| 2021-08-10 | 16.30 | $16.35 | 71400 |
| 2021-08-09 | 16.29 | $16.38 | 46400 |
| 2021-08-06 | 16.26 | $16.37 | 35400 |
| 2021-08-05 | 16.24 | $16.31 | 82400 |
| 2021-08-04 | 16.23 | $16.36 | 99534 |
| 2021-08-03 | 16.20 | $16.30 | 62215 |
| 2021-08-02 | 16.18 | $16.25 | 86100 |
| 2021-07-30 | 16.17 | $16.19 | 57027 |
| 2021-07-29 | 16.17 | $16.21 | 61742 |
| 2021-07-28 | 16.17 | $16.17 | 62000 |
| 2021-07-27 | 16.17 | $16.15 | 76700 |
| 2021-07-26 | 16.18 | $16.25 | 52446 |
| 2021-07-23 | 16.17 | $16.28 | 129823 |
| 2021-07-22 | 16.15 | $16.22 | 192200 |
| 2021-07-21 | 16.14 | $16.16 | 166526 |
| 2021-07-20 | 16.15 | $16.02 | 78906 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.76
2026-07-17
Close Price
$12.65
Vol: 132700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.00
Average
13.52
Maximum
16.61
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.76 | $12.65 | 132700 |
| 2026-07-16 | 12.81 | $12.74 | 90700 |
| 2026-07-15 | 12.83 | $12.78 | 104400 |
| 2026-07-14 | 12.85 | $12.73 | 92328 |
| 2026-07-13 | 12.88 | $12.76 | 117129 |
| 2026-07-10 | 12.92 | $12.87 | 139900 |
| 2026-07-09 | 12.93 | $12.86 | 99700 |
| 2026-07-08 | 12.94 | $12.83 | 95109 |
| 2026-07-07 | 12.96 | $12.98 | 77717 |
| 2026-07-06 | 12.94 | $12.99 | 103300 |
| 2026-07-02 | 12.91 | $12.98 | 102200 |
| 2026-07-01 | 12.88 | $12.97 | 102220 |
| 2026-06-30 | 12.85 | $13.06 | 204742 |
| 2026-06-29 | 12.78 | $12.95 | 176126 |
| 2026-06-26 | 12.73 | $12.81 | 97337 |
| 2026-06-25 | 12.71 | $12.80 | 122630 |
| 2026-06-24 | 12.69 | $12.68 | 170200 |
| 2026-06-23 | 12.72 | $12.75 | 78700 |
| 2026-06-22 | 12.72 | $12.76 | 82400 |
| 2026-06-18 | 12.73 | $12.74 | 120500 |
| 2026-06-17 | 12.74 | $12.72 | 128400 |
| 2026-06-16 | 12.77 | $12.83 | 43600 |
| 2026-06-15 | 12.77 | $12.81 | 142317 |
| 2026-06-12 | 12.77 | $12.78 | 88339 |
| 2026-06-11 | 12.79 | $12.76 | 200500 |
| 2026-06-10 | 12.82 | $12.85 | 84500 |
| 2026-06-09 | 12.83 | $12.84 | 116427 |
| 2026-06-08 | 12.85 | $12.83 | 120883 |
| 2026-06-05 | 12.87 | $12.84 | 131300 |
| 2026-06-04 | 12.91 | $12.89 | 113327 |
| 2026-06-03 | 12.93 | $12.89 | 119600 |
| 2026-06-02 | 12.96 | $12.99 | 96967 |
| 2026-06-01 | 12.97 | $13.04 | 144500 |
| 2026-05-29 | 12.96 | $13.09 | 92200 |
| 2026-05-28 | 12.94 | $13.06 | 122740 |
| 2026-05-27 | 12.92 | $12.99 | 84000 |
| 2026-05-26 | 12.93 | $12.99 | 105414 |
| 2026-05-22 | 12.94 | $12.94 | 98100 |
| 2026-05-21 | 12.97 | $12.95 | 75247 |
| 2026-05-20 | 13.00 | $12.93 | 107700 |
| 2026-05-19 | 13.06 | $12.80 | 67200 |
| 2026-05-18 | 13.16 | $12.86 | 80300 |
| 2026-05-15 | 13.27 | $12.95 | 107331 |
| 2026-05-14 | 13.38 | $13.19 | 52803 |
| 2026-05-13 | 13.43 | $13.21 | 92227 |
| 2026-05-12 | 13.49 | $13.30 | 133700 |
| 2026-05-11 | 13.54 | $13.44 | 68000 |
| 2026-05-08 | 13.54 | $13.48 | 75300 |
| 2026-05-07 | 13.54 | $13.46 | 40868 |
| 2026-05-06 | 13.54 | $13.50 | 42600 |
| 2026-05-05 | 13.52 | $13.46 | 63606 |
| 2026-05-04 | 13.51 | $13.47 | 43031 |
| 2026-05-01 | 13.50 | $13.53 | 83600 |
| 2026-04-30 | 13.46 | $13.47 | 99600 |
| 2026-04-29 | 13.43 | $13.31 | 110103 |
| 2026-04-28 | 13.45 | $13.37 | 122319 |
| 2026-04-27 | 13.44 | $13.46 | 102618 |
| 2026-04-24 | 13.41 | $13.38 | 46409 |
| 2026-04-23 | 13.40 | $13.34 | 44215 |
| 2026-04-22 | 13.39 | $13.39 | 63600 |
| 2026-04-21 | 13.36 | $13.38 | 81900 |
| 2026-04-20 | 13.34 | $13.47 | 87029 |
| 2026-04-17 | 13.27 | $13.41 | 111602 |
| 2026-04-16 | 13.22 | $13.33 | 92300 |
| 2026-04-15 | 13.17 | $13.37 | 72000 |
| 2026-04-14 | 13.11 | $13.35 | 125300 |
| 2026-04-13 | 13.04 | $13.22 | 94700 |
| 2026-04-10 | 13.00 | $13.17 | 70126 |
| 2026-04-09 | 12.97 | $13.23 | 109702 |
| 2026-04-08 | 12.91 | $13.23 | 111840 |
| 2026-04-07 | 12.85 | $13.16 | 96700 |
| 2026-04-06 | 12.80 | $13.05 | 106800 |
| 2026-04-02 | 12.77 | $13.11 | 72423 |
| 2026-04-01 | 12.73 | $13.21 | 102400 |
| 2026-03-31 | 12.66 | $13.16 | 149825 |
| 2026-03-30 | 12.59 | $12.61 | 121900 |
| 2026-03-27 | 12.69 | $12.60 | 163000 |
| 2026-03-26 | 12.82 | $12.82 | 125000 |
| 2026-03-25 | 12.92 | $13.18 | 82800 |
| 2026-03-24 | 12.94 | $13.07 | 61403 |
| 2026-03-23 | 13.00 | $13.05 | 74326 |
| 2026-03-20 | 13.08 | $12.86 | 113500 |
| 2026-03-19 | 13.26 | $13.27 | 61009 |
| 2026-03-18 | 13.35 | $13.36 | 64127 |
| 2026-03-17 | 13.43 | $13.39 | 41302 |
| 2026-03-16 | 13.53 | $13.28 | 94500 |
| 2026-03-13 | 13.70 | $13.23 | 401531 |
| 2026-03-12 | 13.92 | $13.74 | 97200 |
| 2026-03-11 | 14.03 | $13.93 | 63742 |
| 2026-03-10 | 14.11 | $14.00 | 90200 |
| 2026-03-09 | 14.19 | $13.98 | 137126 |
| 2026-03-06 | 14.29 | $14.06 | 136805 |
| 2026-03-05 | 14.40 | $14.29 | 89112 |
| 2026-03-04 | 14.45 | $14.34 | 63600 |
| 2026-03-03 | 14.50 | $14.27 | 172200 |
| 2026-03-02 | 14.59 | $14.51 | 81017 |
| 2026-02-27 | 14.62 | $14.62 | 110400 |
| 2026-02-26 | 14.62 | $14.66 | 79944 |
| 2026-02-25 | 14.60 | $14.62 | 38500 |
| 2026-02-24 | 14.60 | $14.60 | 43900 |
| 2026-02-23 | 14.61 | $14.50 | 50839 |
| 2026-02-20 | 14.64 | $14.60 | 46500 |
| 2026-02-19 | 14.65 | $14.57 | 78400 |
| 2026-02-18 | 14.68 | $14.60 | 68300 |
| 2026-02-17 | 14.70 | $14.68 | 119805 |
| 2026-02-13 | 14.69 | $14.67 | 64500 |
| 2026-02-12 | 14.69 | $14.65 | 69931 |
| 2026-02-11 | 14.70 | $14.77 | 100206 |
| 2026-02-10 | 14.66 | $14.70 | 97008 |
| 2026-02-09 | 14.64 | $14.63 | 90700 |
| 2026-02-06 | 14.64 | $14.67 | 129240 |
| 2026-02-05 | 14.62 | $14.53 | 87000 |
| 2026-02-04 | 14.65 | $14.62 | 112743 |
| 2026-02-03 | 14.65 | $14.63 | 98300 |
| 2026-02-02 | 14.65 | $14.62 | 82300 |
| 2026-01-30 | 14.65 | $14.60 | 31622 |
| 2026-01-29 | 14.65 | $14.63 | 54800 |
| 2026-01-28 | 14.65 | $14.69 | 48700 |
| 2026-01-27 | 14.62 | $14.63 | 59522 |
| 2026-01-26 | 14.61 | $14.62 | 57600 |
| 2026-01-23 | 14.59 | $14.69 | 81327 |
| 2026-01-22 | 14.55 | $14.65 | 66204 |
| 2026-01-21 | 14.52 | $14.60 | 90418 |
| 2026-01-20 | 14.49 | $14.45 | 132837 |
| 2026-01-16 | 14.50 | $14.45 | 66831 |
| 2026-01-15 | 14.52 | $14.49 | 58320 |
| 2026-01-14 | 14.53 | $14.54 | 66716 |
| 2026-01-13 | 14.52 | $14.56 | 68417 |
| 2026-01-12 | 14.51 | $14.51 | 67900 |
| 2026-01-09 | 14.50 | $14.55 | 89912 |
| 2026-01-08 | 14.49 | $14.53 | 101100 |
| 2026-01-07 | 14.48 | $14.52 | 79500 |
| 2026-01-06 | 14.47 | $14.44 | 88300 |
| 2026-01-05 | 14.48 | $14.50 | 66000 |
| 2026-01-02 | 14.47 | $14.48 | 40300 |
| 2025-12-31 | 14.47 | $14.47 | 126100 |
| 2025-12-30 | 14.48 | $14.56 | 70836 |
| 2025-12-29 | 14.45 | $14.41 | 79800 |
| 2025-12-26 | 14.47 | $14.46 | 33705 |
| 2025-12-24 | 14.48 | $14.51 | 45224 |
| 2025-12-23 | 14.47 | $14.56 | 141549 |
| 2025-12-22 | 14.45 | $14.47 | 96867 |
| 2025-12-19 | 14.45 | $14.46 | 83700 |
| 2025-12-18 | 14.45 | $14.39 | 66710 |
| 2025-12-17 | 14.48 | $14.42 | 87600 |
| 2025-12-16 | 14.50 | $14.47 | 85800 |
| 2025-12-15 | 14.52 | $14.48 | 73441 |
| 2025-12-12 | 14.53 | $14.42 | 79149 |
| 2025-12-11 | 14.56 | $14.43 | 96316 |
| 2025-12-10 | 14.60 | $14.54 | 78300 |
| 2025-12-09 | 14.61 | $14.54 | 98214 |
| 2025-12-08 | 14.63 | $14.56 | 59219 |
| 2025-12-05 | 14.64 | $14.59 | 88637 |
| 2025-12-04 | 14.64 | $14.66 | 98037 |
| 2025-12-03 | 14.61 | $14.64 | 63227 |
| 2025-12-02 | 14.59 | $14.58 | 121840 |
| 2025-12-01 | 14.58 | $14.65 | 112600 |
| 2025-11-28 | 14.55 | $14.73 | 71840 |
| 2025-11-26 | 14.48 | $14.61 | 94820 |
| 2025-11-25 | 14.43 | $14.57 | 66100 |
| 2025-11-24 | 14.39 | $14.46 | 76400 |
| 2025-11-21 | 14.38 | $14.37 | 70523 |
| 2025-11-20 | 14.39 | $14.24 | 150816 |
| 2025-11-19 | 14.44 | $14.39 | 62531 |
| 2025-11-18 | 14.46 | $14.42 | 98615 |
| 2025-11-17 | 14.47 | $14.42 | 182037 |
| 2025-11-14 | 14.48 | $14.34 | 65500 |
| 2025-11-13 | 14.52 | $14.39 | 78820 |
| 2025-11-12 | 14.56 | $14.57 | 53300 |
| 2025-11-11 | 14.54 | $14.57 | 84546 |
| 2025-11-10 | 14.52 | $14.49 | 102900 |
| 2025-11-07 | 14.52 | $14.51 | 80800 |
| 2025-11-06 | 14.52 | $14.46 | 44200 |
| 2025-11-05 | 14.52 | $14.50 | 55302 |
| 2025-11-04 | 14.52 | $14.46 | 75506 |
| 2025-11-03 | 14.53 | $14.47 | 31700 |
| 2025-10-31 | 14.53 | $14.53 | 87800 |
| 2025-10-30 | 14.52 | $14.50 | 44025 |
| 2025-10-29 | 14.51 | $14.55 | 143048 |
| 2025-10-28 | 14.48 | $14.62 | 55700 |
| 2025-10-27 | 14.43 | $14.62 | 108424 |
| 2025-10-24 | 14.36 | $14.55 | 80400 |
| 2025-10-23 | 14.30 | $14.46 | 49500 |
| 2025-10-22 | 14.25 | $14.43 | 119640 |
| 2025-10-21 | 14.21 | $14.41 | 90000 |
| 2025-10-20 | 14.16 | $14.24 | 93422 |
| 2025-10-17 | 14.16 | $14.13 | 122800 |
| 2025-10-16 | 14.19 | $14.13 | 115230 |
| 2025-10-15 | 14.23 | $14.28 | 110900 |
| 2025-10-14 | 14.24 | $14.27 | 85400 |
| 2025-10-13 | 14.25 | $14.29 | 68500 |
| 2025-10-10 | 14.26 | $14.13 | 83400 |
| 2025-10-09 | 14.33 | $14.35 | 99000 |
| 2025-10-08 | 14.34 | $14.56 | 156934 |
| 2025-10-07 | 14.29 | $14.43 | 142430 |
| 2025-10-06 | 14.27 | $14.20 | 137500 |
| 2025-10-03 | 14.32 | $14.20 | 101000 |
| 2025-10-02 | 14.38 | $14.33 | 73300 |
| 2025-10-01 | 14.41 | $14.41 | 154700 |
| 2025-09-30 | 14.43 | $14.38 | 110708 |
| 2025-09-29 | 14.46 | $14.36 | 116578 |
| 2025-09-26 | 14.50 | $14.36 | 100310 |
| 2025-09-25 | 14.56 | $14.46 | 70400 |
| 2025-09-24 | 14.60 | $14.49 | 68239 |
| 2025-09-23 | 14.63 | $14.56 | 45141 |
| 2025-09-22 | 14.65 | $14.64 | 62200 |
| 2025-09-19 | 14.65 | $14.64 | 40223 |
| 2025-09-18 | 14.64 | $14.67 | 65947 |
| 2025-09-17 | 14.63 | $14.68 | 83106 |
| 2025-09-16 | 14.61 | $14.64 | 64400 |
| 2025-09-15 | 14.59 | $14.64 | 68200 |
| 2025-09-12 | 14.57 | $14.51 | 64900 |
| 2025-09-11 | 14.59 | $14.49 | 122601 |
| 2025-09-10 | 14.61 | $14.59 | 105600 |
| 2025-09-09 | 14.61 | $14.62 | 94138 |
| 2025-09-08 | 14.60 | $14.61 | 67025 |
| 2025-09-05 | 14.59 | $14.62 | 75700 |
| 2025-09-04 | 14.57 | $14.54 | 186146 |
| 2025-09-03 | 14.57 | $14.55 | 57000 |
| 2025-09-02 | 14.57 | $14.55 | 83326 |
| 2025-08-29 | 14.57 | $14.61 | 76112 |
| 2025-08-28 | 14.55 | $14.55 | 97900 |
| 2025-08-27 | 14.54 | $14.55 | 80000 |
| 2025-08-26 | 14.52 | $14.51 | 101900 |
| 2025-08-25 | 14.52 | $14.60 | 88100 |
| 2025-08-22 | 14.48 | $14.50 | 50821 |
| 2025-08-21 | 14.47 | $14.39 | 89405 |
| 2025-08-20 | 14.49 | $14.43 | 63700 |
| 2025-08-19 | 14.50 | $14.41 | 96200 |
| 2025-08-18 | 14.52 | $14.44 | 52210 |
| 2025-08-15 | 14.52 | $14.41 | 49000 |
| 2025-08-14 | 14.54 | $14.46 | 86700 |
| 2025-08-13 | 14.55 | $14.57 | 64929 |
| 2025-08-12 | 14.52 | $14.55 | 69715 |
| 2025-08-11 | 14.48 | $14.48 | 40320 |
| 2025-08-08 | 14.46 | $14.46 | 43700 |
| 2025-08-07 | 14.44 | $14.44 | 68362 |
| 2025-08-06 | 14.42 | $14.48 | 93729 |
| 2025-08-05 | 14.38 | $14.44 | 72800 |
| 2025-08-04 | 14.35 | $14.40 | 114813 |
| 2025-08-01 | 14.31 | $14.29 | 75617 |
| 2025-07-31 | 14.31 | $14.34 | 84626 |
| 2025-07-30 | 14.28 | $14.36 | 84900 |
| 2025-07-29 | 14.24 | $14.35 | 77500 |
| 2025-07-28 | 14.20 | $14.34 | 199241 |
| 2025-07-25 | 14.15 | $14.21 | 68640 |
| 2025-07-24 | 14.12 | $14.10 | 80900 |
| 2025-07-23 | 14.13 | $14.10 | 54200 |
| 2025-07-22 | 14.13 | $14.12 | 78523 |
| 2025-07-21 | 14.14 | $14.05 | 46800 |
| 2025-07-18 | 14.16 | $14.01 | 81201 |
| 2025-07-17 | 14.20 | $14.05 | 83348 |
| 2025-07-16 | 14.23 | $14.14 | 72123 |
| 2025-07-15 | 14.24 | $14.13 | 62824 |
| 2025-07-14 | 14.26 | $14.18 | 65800 |
| 2025-07-11 | 14.26 | $14.12 | 43431 |
| 2025-07-10 | 14.28 | $14.17 | 80400 |
| 2025-07-09 | 14.28 | $14.20 | 99700 |
| 2025-07-08 | 14.27 | $14.21 | 101041 |
| 2025-07-07 | 14.26 | $14.20 | 88100 |
| 2025-07-03 | 14.24 | $14.32 | 84009 |
| 2025-07-02 | 14.17 | $14.29 | 121106 |
| 2025-07-01 | 14.10 | $14.20 | 98100 |
| 2025-06-30 | 14.04 | $14.17 | 174655 |
| 2025-06-27 | 13.98 | $14.17 | 102716 |
| 2025-06-26 | 13.90 | $14.02 | 86886 |
| 2025-06-25 | 13.85 | $13.92 | 142100 |
| 2025-06-24 | 13.81 | $13.89 | 71103 |
| 2025-06-23 | 13.79 | $13.74 | 155800 |
| 2025-06-20 | 13.80 | $13.78 | 174324 |
| 2025-06-18 | 13.80 | $13.66 | 111500 |
| 2025-06-17 | 13.83 | $13.81 | 305918 |
| 2025-06-16 | 13.83 | $13.84 | 46012 |
| 2025-06-13 | 13.82 | $13.76 | 53200 |
| 2025-06-12 | 13.83 | $13.80 | 52330 |
| 2025-06-11 | 13.82 | $13.82 | 117805 |
| 2025-06-10 | 13.81 | $13.83 | 80507 |
| 2025-06-09 | 13.79 | $13.83 | 56800 |
| 2025-06-06 | 13.77 | $13.74 | 79434 |
| 2025-06-05 | 13.77 | $13.78 | 110683 |
| 2025-06-04 | 13.76 | $13.80 | 99800 |
| 2025-06-03 | 13.74 | $13.76 | 81300 |
| 2025-06-02 | 13.72 | $13.76 | 49539 |
| 2025-05-30 | 13.70 | $13.79 | 107100 |
| 2025-05-29 | 13.66 | $13.76 | 75217 |
| 2025-05-28 | 13.63 | $13.60 | 148802 |
| 2025-05-27 | 13.64 | $13.64 | 142100 |
| 2025-05-23 | 13.64 | $13.45 | 71700 |
| 2025-05-22 | 13.70 | $13.38 | 163600 |
| 2025-05-21 | 13.80 | $13.38 | 121300 |
| 2025-05-20 | 13.91 | $13.54 | 224704 |
| 2025-05-19 | 14.00 | $13.64 | 218702 |
| 2025-05-16 | 14.07 | $13.86 | 90500 |
| 2025-05-15 | 14.08 | $13.93 | 73000 |
| 2025-05-14 | 14.08 | $14.02 | 162438 |
| 2025-05-13 | 14.03 | $14.11 | 129800 |
| 2025-05-12 | 13.95 | $14.06 | 85523 |
| 2025-05-09 | 13.86 | $13.87 | 61508 |
| 2025-05-08 | 13.80 | $13.80 | 64735 |
| 2025-05-07 | 13.76 | $13.71 | 46444 |
| 2025-05-06 | 13.73 | $13.77 | 104900 |
| 2025-05-05 | 13.67 | $13.83 | 53600 |
| 2025-05-02 | 13.58 | $13.92 | 77500 |
| 2025-05-01 | 13.44 | $13.79 | 61620 |
| 2025-04-30 | 13.31 | $13.69 | 99000 |
| 2025-04-29 | 13.19 | $13.58 | 68518 |
| 2025-04-28 | 13.07 | $13.36 | 54200 |
| 2025-04-25 | 13.00 | $13.47 | 69607 |
| 2025-04-24 | 12.89 | $13.47 | 96700 |
| 2025-04-23 | 12.75 | $13.26 | 115200 |
| 2025-04-22 | 12.65 | $12.98 | 56236 |
| 2025-04-21 | 12.63 | $12.83 | 86433 |
| 2025-04-17 | 12.66 | $12.97 | 70800 |
| 2025-04-16 | 12.65 | $12.95 | 104942 |
| 2025-04-15 | 12.66 | $12.95 | 138725 |
| 2025-04-14 | 12.68 | $12.85 | 81932 |
| 2025-04-11 | 12.74 | $12.69 | 115900 |
| 2025-04-10 | 12.87 | $12.48 | 138700 |
| 2025-04-09 | 13.11 | $13.10 | 236841 |
| 2025-04-08 | 13.20 | $12.63 | 208029 |
| 2025-04-07 | 13.48 | $12.41 | 314125 |
| 2025-04-04 | 13.89 | $13.10 | 450000 |
| 2025-04-03 | 14.17 | $13.93 | 97742 |
| 2025-04-02 | 14.25 | $14.17 | 116446 |
| 2025-04-01 | 14.27 | $14.27 | 57214 |
| 2025-03-31 | 14.26 | $14.25 | 179102 |
| 2025-03-28 | 14.26 | $14.21 | 130300 |
| 2025-03-27 | 14.26 | $14.20 | 76600 |
| 2025-03-26 | 14.28 | $14.28 | 90100 |
| 2025-03-25 | 14.26 | $14.42 | 90626 |
| 2025-03-24 | 14.21 | $14.30 | 96793 |
| 2025-03-21 | 14.17 | $14.37 | 81300 |
| 2025-03-20 | 14.11 | $14.30 | 83700 |
| 2025-03-19 | 14.05 | $14.22 | 135847 |
| 2025-03-18 | 14.01 | $14.03 | 114619 |
| 2025-03-17 | 14.02 | $13.97 | 79300 |
| 2025-03-14 | 14.05 | $13.87 | 93100 |
| 2025-03-13 | 14.12 | $13.88 | 93749 |
| 2025-03-12 | 14.21 | $14.20 | 143200 |
| 2025-03-11 | 14.21 | $14.11 | 181600 |
| 2025-03-10 | 14.24 | $14.00 | 99027 |
| 2025-03-07 | 14.30 | $14.09 | 88929 |
| 2025-03-06 | 14.36 | $14.19 | 98500 |
| 2025-03-05 | 14.39 | $14.28 | 81800 |
| 2025-03-04 | 14.40 | $14.31 | 127122 |
| 2025-03-03 | 14.40 | $14.45 | 120800 |
| 2025-02-28 | 14.35 | $14.38 | 94300 |
| 2025-02-27 | 14.31 | $14.23 | 116945 |
| 2025-02-26 | 14.30 | $14.34 | 127548 |
| 2025-02-25 | 14.26 | $14.28 | 86700 |
| 2025-02-24 | 14.23 | $14.20 | 61300 |
| 2025-02-21 | 14.21 | $14.19 | 94200 |
| 2025-02-20 | 14.19 | $14.24 | 92200 |
| 2025-02-19 | 14.15 | $14.21 | 159013 |
| 2025-02-18 | 14.11 | $14.15 | 152504 |
| 2025-02-14 | 14.07 | $14.03 | 81321 |
| 2025-02-13 | 14.07 | $14.00 | 92400 |
| 2025-02-12 | 14.07 | $14.11 | 101800 |
| 2025-02-11 | 14.04 | $14.12 | 95700 |
| 2025-02-10 | 13.99 | $14.07 | 73912 |
| 2025-02-07 | 13.95 | $13.99 | 88535 |
| 2025-02-06 | 13.92 | $13.96 | 52643 |
| 2025-02-05 | 13.90 | $13.96 | 95200 |
| 2025-02-04 | 13.87 | $13.95 | 74200 |
| 2025-02-03 | 13.84 | $13.92 | 111337 |
| 2025-01-31 | 13.81 | $13.83 | 77114 |
| 2025-01-30 | 13.81 | $13.73 | 128931 |
| 2025-01-29 | 13.83 | $13.74 | 116000 |
| 2025-01-28 | 13.85 | $13.86 | 95700 |
| 2025-01-27 | 13.85 | $13.92 | 91000 |
| 2025-01-24 | 13.82 | $13.80 | 132700 |
| 2025-01-23 | 13.82 | $13.91 | 156900 |
| 2025-01-22 | 13.79 | $13.86 | 173135 |
| 2025-01-21 | 13.77 | $13.87 | 89700 |
| 2025-01-17 | 13.74 | $13.79 | 559936 |
| 2025-01-16 | 13.73 | $13.71 | 142024 |
| 2025-01-15 | 13.74 | $13.79 | 182935 |
| 2025-01-14 | 13.73 | $13.74 | 123100 |
| 2025-01-13 | 13.74 | $13.65 | 172940 |
| 2025-01-10 | 13.78 | $13.87 | 162839 |
| 2025-01-08 | 13.75 | $13.89 | 102735 |
| 2025-01-07 | 13.72 | $13.77 | 129030 |
| 2025-01-06 | 13.71 | $13.78 | 141000 |
| 2025-01-03 | 13.71 | $13.75 | 64600 |
| 2025-01-02 | 13.71 | $13.75 | 91000 |
| 2024-12-31 | 13.71 | $13.68 | 136536 |
| 2024-12-30 | 13.74 | $13.75 | 77400 |
| 2024-12-27 | 13.76 | $13.74 | 68100 |
| 2024-12-26 | 13.78 | $13.84 | 76342 |
| 2024-12-24 | 13.77 | $13.93 | 65419 |
| 2024-12-23 | 13.74 | $13.79 | 118008 |
| 2024-12-20 | 13.74 | $13.73 | 99800 |
| 2024-12-19 | 13.77 | $13.43 | 118640 |
| 2024-12-18 | 13.90 | $13.60 | 92300 |
| 2024-12-17 | 14.00 | $13.75 | 127800 |
| 2024-12-16 | 14.08 | $13.90 | 111307 |
| 2024-12-13 | 14.12 | $13.91 | 83200 |
| 2024-12-12 | 14.17 | $14.00 | 95800 |
| 2024-12-11 | 14.21 | $14.20 | 113800 |
| 2024-12-10 | 14.18 | $14.20 | 73600 |
| 2024-12-09 | 14.15 | $14.19 | 56608 |
| 2024-12-06 | 14.11 | $14.22 | 66540 |
| 2024-12-05 | 14.05 | $14.18 | 120515 |
| 2024-12-04 | 14.00 | $14.16 | 83600 |
| 2024-12-03 | 13.93 | $14.16 | 147100 |
| 2024-12-02 | 13.85 | $14.03 | 125800 |
| 2024-11-29 | 13.79 | $13.96 | 74942 |
| 2024-11-27 | 13.75 | $13.86 | 140947 |
| 2024-11-26 | 13.73 | $13.76 | 124646 |
| 2024-11-25 | 13.73 | $13.82 | 88000 |
| 2024-11-22 | 13.72 | $13.88 | 86343 |
| 2024-11-21 | 13.68 | $13.87 | 122400 |
| 2024-11-20 | 13.65 | $13.81 | 162800 |
| 2024-11-19 | 13.63 | $13.60 | 101509 |
| 2024-11-18 | 13.67 | $13.52 | 93522 |
| 2024-11-15 | 13.75 | $13.42 | 119822 |
| 2024-11-14 | 13.87 | $13.51 | 245345 |
| 2024-11-13 | 14.00 | $13.74 | 154100 |
| 2024-11-12 | 14.08 | $13.93 | 180508 |
| 2024-11-11 | 14.12 | $14.12 | 195100 |
| 2024-11-08 | 14.11 | $14.34 | 113500 |
| 2024-11-07 | 14.03 | $14.19 | 93913 |
| 2024-11-06 | 13.97 | $14.10 | 248200 |
| 2024-11-05 | 13.93 | $13.89 | 99032 |
| 2024-11-04 | 13.94 | $13.80 | 315545 |
| 2024-11-01 | 13.99 | $14.08 | 103119 |
| 2024-10-31 | 13.96 | $14.04 | 95900 |
| 2024-10-30 | 13.93 | $14.00 | 85634 |
| 2024-10-29 | 13.91 | $13.91 | 153307 |
| 2024-10-28 | 13.92 | $13.97 | 81011 |
| 2024-10-25 | 13.91 | $13.96 | 40615 |
| 2024-10-24 | 13.89 | $13.95 | 103222 |
| 2024-10-23 | 13.88 | $13.90 | 96900 |
| 2024-10-22 | 13.89 | $14.01 | 113700 |
| 2024-10-21 | 13.86 | $13.91 | 104100 |
| 2024-10-18 | 13.85 | $13.96 | 87104 |
| 2024-10-17 | 13.83 | $13.82 | 82700 |
| 2024-10-16 | 13.85 | $13.81 | 200009 |
| 2024-10-15 | 13.88 | $13.68 | 129331 |
| 2024-10-14 | 13.96 | $13.76 | 154800 |
| 2024-10-11 | 14.03 | $13.87 | 166400 |
| 2024-10-10 | 14.07 | $13.91 | 125000 |
| 2024-10-09 | 14.11 | $14.15 | 114613 |
| 2024-10-08 | 14.09 | $14.11 | 75400 |
| 2024-10-07 | 14.07 | $14.09 | 99700 |
| 2024-10-04 | 14.05 | $14.10 | 142000 |
| 2024-10-03 | 14.02 | $13.97 | 124313 |
| 2024-10-02 | 14.03 | $14.07 | 83700 |
| 2024-10-01 | 14.01 | $14.05 | 155113 |
| 2024-09-30 | 13.98 | $13.94 | 289800 |
| 2024-09-27 | 13.98 | $14.00 | 105000 |
| 2024-09-26 | 13.97 | $13.96 | 126936 |
| 2024-09-25 | 13.96 | $13.99 | 135000 |
| 2024-09-24 | 13.94 | $13.97 | 175106 |
| 2024-09-23 | 13.92 | $14.00 | 142300 |
| 2024-09-20 | 13.89 | $13.89 | 102543 |
| 2024-09-19 | 13.88 | $13.94 | 106200 |
| 2024-09-18 | 13.85 | $13.87 | 188500 |
| 2024-09-17 | 13.84 | $13.88 | 175304 |
| 2024-09-16 | 13.83 | $13.77 | 96100 |
| 2024-09-13 | 13.84 | $13.65 | 234900 |
| 2024-09-12 | 13.89 | $13.72 | 207842 |
| 2024-09-11 | 13.93 | $13.86 | 142603 |
| 2024-09-10 | 13.94 | $13.85 | 166320 |
| 2024-09-09 | 13.94 | $13.92 | 88100 |
| 2024-09-06 | 13.92 | $13.91 | 74200 |
| 2024-09-05 | 13.90 | $13.90 | 89000 |
| 2024-09-04 | 13.88 | $13.89 | 94503 |
| 2024-09-03 | 13.85 | $13.89 | 120500 |
| 2024-08-30 | 13.81 | $13.85 | 115000 |
| 2024-08-29 | 13.78 | $13.77 | 149020 |
| 2024-08-28 | 13.76 | $13.75 | 116945 |
| 2024-08-27 | 13.74 | $13.79 | 91816 |
| 2024-08-26 | 13.71 | $13.82 | 137649 |
| 2024-08-23 | 13.65 | $13.70 | 147903 |
| 2024-08-22 | 13.62 | $13.58 | 72527 |
| 2024-08-21 | 13.62 | $13.65 | 100909 |
| 2024-08-20 | 13.59 | $13.64 | 127700 |
| 2024-08-19 | 13.56 | $13.58 | 74500 |
| 2024-08-16 | 13.54 | $13.57 | 74100 |
| 2024-08-15 | 13.52 | $13.58 | 133864 |
| 2024-08-14 | 13.49 | $13.52 | 150100 |
| 2024-08-13 | 13.47 | $13.47 | 83239 |
| 2024-08-12 | 13.47 | $13.45 | 137800 |
| 2024-08-09 | 13.46 | $13.40 | 87813 |
| 2024-08-08 | 13.47 | $13.38 | 175815 |
| 2024-08-07 | 13.49 | $13.47 | 206802 |
| 2024-08-06 | 13.47 | $13.35 | 230400 |
| 2024-08-05 | 13.50 | $13.28 | 172600 |
| 2024-08-02 | 13.54 | $13.49 | 150900 |
| 2024-08-01 | 13.53 | $13.55 | 178400 |
| 2024-07-31 | 13.50 | $13.53 | 160042 |
| 2024-07-30 | 13.46 | $13.44 | 144100 |
| 2024-07-29 | 13.44 | $13.39 | 86600 |
| 2024-07-26 | 13.43 | $13.44 | 94225 |
| 2024-07-25 | 13.39 | $13.38 | 116915 |
| 2024-07-24 | 13.37 | $13.28 | 91600 |
| 2024-07-23 | 13.37 | $13.39 | 96900 |
| 2024-07-22 | 13.33 | $13.30 | 121500 |
| 2024-07-19 | 13.31 | $13.18 | 487021 |
| 2024-07-18 | 13.33 | $13.15 | 154437 |
| 2024-07-17 | 13.35 | $13.34 | 136800 |
| 2024-07-16 | 13.31 | $13.40 | 114800 |
| 2024-07-15 | 13.25 | $13.29 | 135000 |
| 2024-07-12 | 13.20 | $13.12 | 129104 |
| 2024-07-11 | 13.19 | $13.16 | 126900 |
| 2024-07-10 | 13.17 | $13.25 | 159700 |
| 2024-07-09 | 13.11 | $13.15 | 65317 |
| 2024-07-08 | 13.07 | $13.07 | 151237 |
| 2024-07-05 | 13.04 | $13.03 | 74100 |
| 2024-07-03 | 13.01 | $13.13 | 64500 |
| 2024-07-02 | 12.95 | $13.08 | 180837 |
| 2024-07-01 | 12.89 | $12.94 | 205118 |
| 2024-06-28 | 12.85 | $12.88 | 124000 |
| 2024-06-27 | 12.83 | $12.87 | 111200 |
| 2024-06-26 | 12.80 | $12.77 | 48900 |
| 2024-06-25 | 12.80 | $12.85 | 125139 |
| 2024-06-24 | 12.77 | $12.83 | 99200 |
| 2024-06-21 | 12.73 | $12.75 | 65300 |
| 2024-06-20 | 12.72 | $12.74 | 111508 |
| 2024-06-18 | 12.71 | $12.68 | 93000 |
| 2024-06-17 | 12.71 | $12.66 | 75628 |
| 2024-06-14 | 12.72 | $12.69 | 115834 |
| 2024-06-13 | 12.72 | $12.73 | 98900 |
| 2024-06-12 | 12.71 | $12.83 | 136818 |
| 2024-06-11 | 12.67 | $12.72 | 102700 |
| 2024-06-10 | 12.64 | $12.69 | 84410 |
| 2024-06-07 | 12.63 | $12.68 | 99226 |
| 2024-06-06 | 12.61 | $12.66 | 63800 |
| 2024-06-05 | 12.59 | $12.62 | 257544 |
| 2024-06-04 | 12.59 | $12.62 | 113100 |
| 2024-06-03 | 12.58 | $12.57 | 147500 |
| 2024-05-31 | 12.59 | $12.51 | 208720 |
| 2024-05-30 | 12.62 | $12.40 | 305500 |
| 2024-05-29 | 12.69 | $12.45 | 220900 |
| 2024-05-28 | 12.76 | $12.72 | 115200 |
| 2024-05-24 | 12.76 | $12.79 | 78000 |
| 2024-05-23 | 12.74 | $12.70 | 99818 |
| 2024-05-22 | 12.73 | $12.71 | 92930 |
| 2024-05-21 | 12.73 | $12.73 | 48800 |
| 2024-05-20 | 12.71 | $12.72 | 46720 |
| 2024-05-17 | 12.70 | $12.66 | 64005 |
| 2024-05-16 | 12.70 | $12.67 | 71700 |
| 2024-05-15 | 12.69 | $12.70 | 77800 |
| 2024-05-14 | 12.68 | $12.62 | 67100 |
| 2024-05-13 | 12.68 | $12.67 | 97142 |
| 2024-05-10 | 12.67 | $12.62 | 77818 |
| 2024-05-09 | 12.67 | $12.73 | 105000 |
| 2024-05-08 | 12.64 | $12.79 | 67900 |
| 2024-05-07 | 12.58 | $12.74 | 76022 |
| 2024-05-06 | 12.53 | $12.71 | 104645 |
| 2024-05-03 | 12.47 | $12.64 | 112200 |
| 2024-05-02 | 12.42 | $12.51 | 165100 |
| 2024-05-01 | 12.41 | $12.53 | 99919 |
| 2024-04-30 | 12.38 | $12.54 | 109815 |
| 2024-04-29 | 12.35 | $12.54 | 93208 |
| 2024-04-26 | 12.32 | $12.48 | 65700 |
| 2024-04-25 | 12.29 | $12.36 | 83028 |
| 2024-04-24 | 12.31 | $12.48 | 147500 |
| 2024-04-23 | 12.29 | $12.52 | 104000 |
| 2024-04-22 | 12.26 | $12.43 | 115700 |
| 2024-04-19 | 12.25 | $12.32 | 128400 |
| 2024-04-18 | 12.28 | $12.30 | 107000 |
| 2024-04-17 | 12.33 | $12.25 | 148649 |
| 2024-04-16 | 12.40 | $12.25 | 85626 |
| 2024-04-15 | 12.49 | $12.25 | 223000 |
| 2024-04-12 | 12.61 | $12.44 | 187800 |
| 2024-04-11 | 12.70 | $12.54 | 192636 |
| 2024-04-10 | 12.77 | $12.67 | 87800 |
| 2024-04-09 | 12.82 | $12.81 | 191000 |
| 2024-04-08 | 12.83 | $12.83 | 223234 |
| 2024-04-05 | 12.84 | $12.77 | 112700 |
| 2024-04-04 | 12.88 | $12.77 | 115700 |
| 2024-04-03 | 12.92 | $12.82 | 128500 |
| 2024-04-02 | 12.96 | $12.88 | 100742 |
| 2024-04-01 | 12.99 | $12.95 | 111000 |
| 2024-03-28 | 13.00 | $12.99 | 118005 |
| 2024-03-27 | 12.99 | $13.06 | 115400 |
| 2024-03-26 | 12.97 | $13.03 | 79330 |
| 2024-03-25 | 12.95 | $13.01 | 81700 |
| 2024-03-22 | 12.93 | $12.95 | 88235 |
| 2024-03-21 | 12.92 | $12.89 | 95132 |
| 2024-03-20 | 12.93 | $12.88 | 124600 |
| 2024-03-19 | 12.95 | $12.82 | 91300 |
| 2024-03-18 | 12.98 | $12.84 | 74800 |
| 2024-03-15 | 13.02 | $12.83 | 124123 |
| 2024-03-14 | 13.07 | $12.93 | 84600 |
| 2024-03-13 | 13.10 | $13.09 | 99028 |
| 2024-03-12 | 13.08 | $13.12 | 101700 |
| 2024-03-11 | 13.04 | $13.07 | 115530 |
| 2024-03-08 | 13.02 | $13.05 | 181200 |
| 2024-03-07 | 12.99 | $13.07 | 152700 |
| 2024-03-06 | 12.94 | $12.99 | 167300 |
| 2024-03-05 | 12.91 | $12.95 | 137400 |
| 2024-03-04 | 12.88 | $12.92 | 142800 |
| 2024-03-01 | 12.86 | $12.94 | 132015 |
| 2024-02-29 | 12.83 | $12.92 | 130100 |
| 2024-02-28 | 12.79 | $12.85 | 77300 |
| 2024-02-27 | 12.76 | $12.78 | 79100 |
| 2024-02-26 | 12.75 | $12.76 | 68800 |
| 2024-02-23 | 12.75 | $12.75 | 55000 |
| 2024-02-22 | 12.75 | $12.81 | 91241 |
| 2024-02-21 | 12.72 | $12.74 | 110700 |
| 2024-02-20 | 12.72 | $12.70 | 81800 |
| 2024-02-16 | 12.72 | $12.64 | 51832 |
| 2024-02-15 | 12.74 | $12.69 | 85441 |
| 2024-02-14 | 12.75 | $12.78 | 89924 |
| 2024-02-13 | 12.74 | $12.68 | 100417 |
| 2024-02-12 | 12.75 | $12.76 | 125932 |
| 2024-02-09 | 12.74 | $12.71 | 124546 |
| 2024-02-08 | 12.74 | $12.75 | 190600 |
| 2024-02-07 | 12.72 | $12.81 | 91000 |
| 2024-02-06 | 12.69 | $12.69 | 49400 |
| 2024-02-05 | 12.68 | $12.59 | 125349 |
| 2024-02-02 | 12.70 | $12.65 | 179727 |
| 2024-02-01 | 12.70 | $12.70 | 217800 |
| 2024-01-31 | 12.69 | $12.65 | 149947 |
| 2024-01-30 | 12.70 | $12.73 | 91823 |
| 2024-01-29 | 12.67 | $12.77 | 77800 |
| 2024-01-26 | 12.63 | $12.74 | 160600 |
| 2024-01-25 | 12.58 | $12.79 | 137320 |
| 2024-01-24 | 12.51 | $12.63 | 182000 |
| 2024-01-23 | 12.47 | $12.53 | 132800 |
| 2024-01-22 | 12.46 | $12.47 | 214300 |
| 2024-01-19 | 12.46 | $12.36 | 151100 |
| 2024-01-18 | 12.49 | $12.39 | 122836 |
| 2024-01-17 | 12.53 | $12.38 | 159346 |
| 2024-01-16 | 12.57 | $12.41 | 163320 |
| 2024-01-12 | 12.61 | $12.53 | 134131 |
| 2024-01-11 | 12.62 | $12.52 | 196800 |
| 2024-01-10 | 12.63 | $12.55 | 195400 |
| 2024-01-09 | 12.64 | $12.61 | 306500 |
| 2024-01-08 | 12.62 | $12.61 | 129300 |
| 2024-01-05 | 12.60 | $12.60 | 130125 |
| 2024-01-04 | 12.58 | $12.61 | 90400 |
| 2024-01-03 | 12.54 | $12.56 | 92300 |
| 2024-01-02 | 12.51 | $12.47 | 134325 |
| 2023-12-29 | 12.51 | $12.32 | 142800 |
| 2023-12-28 | 12.54 | $12.41 | 136300 |
| 2023-12-27 | 12.55 | $12.41 | 201400 |
| 2023-12-26 | 12.56 | $12.44 | 260200 |
| 2023-12-22 | 12.56 | $12.52 | 109418 |
| 2023-12-21 | 12.53 | $12.50 | 148620 |
| 2023-12-20 | 12.50 | $12.35 | 111248 |
| 2023-12-19 | 12.50 | $12.41 | 145200 |
| 2023-12-18 | 12.48 | $12.43 | 106304 |
| 2023-12-15 | 12.45 | $12.48 | 93804 |
| 2023-12-14 | 12.39 | $12.42 | 115800 |
| 2023-12-13 | 12.33 | $12.44 | 155654 |
| 2023-12-12 | 12.26 | $12.19 | 69600 |
| 2023-12-11 | 12.24 | $12.12 | 100000 |
| 2023-12-08 | 12.23 | $12.14 | 111800 |
| 2023-12-07 | 12.22 | $12.24 | 115941 |
| 2023-12-06 | 12.16 | $12.17 | 75800 |
| 2023-12-05 | 12.12 | $12.11 | 90435 |
| 2023-12-04 | 12.08 | $12.05 | 129208 |
| 2023-12-01 | 12.05 | $12.08 | 106700 |
| 2023-11-30 | 11.99 | $11.90 | 129000 |
| 2023-11-29 | 11.99 | $11.90 | 126100 |
| 2023-11-28 | 11.97 | $11.83 | 122500 |
| 2023-11-27 | 11.97 | $11.91 | 51800 |
| 2023-11-24 | 11.95 | $11.94 | 37800 |
| 2023-11-22 | 11.91 | $11.92 | 72633 |
| 2023-11-21 | 11.86 | $11.95 | 87900 |
| 2023-11-20 | 11.78 | $11.89 | 77100 |
| 2023-11-17 | 11.71 | $11.78 | 124816 |
| 2023-11-16 | 11.66 | $11.72 | 129100 |
| 2023-11-15 | 11.61 | $11.66 | 147901 |
| 2023-11-14 | 11.57 | $11.65 | 140700 |
| 2023-11-13 | 11.53 | $11.46 | 68442 |
| 2023-11-10 | 11.53 | $11.47 | 114768 |
| 2023-11-09 | 11.53 | $11.45 | 203610 |
| 2023-11-08 | 11.54 | $11.65 | 158707 |
| 2023-11-07 | 11.48 | $11.70 | 177508 |
| 2023-11-06 | 11.39 | $11.65 | 165900 |
| 2023-11-03 | 11.30 | $11.72 | 234200 |
| 2023-11-02 | 11.17 | $11.56 | 187000 |
| 2023-11-01 | 11.07 | $11.36 | 321600 |
| 2023-10-31 | 11.00 | $11.15 | 111414 |
| 2023-10-30 | 11.00 | $11.07 | 178800 |
| 2023-10-27 | 11.02 | $11.04 | 152734 |
| 2023-10-26 | 11.05 | $11.06 | 118100 |
| 2023-10-25 | 11.10 | $11.03 | 213709 |
| 2023-10-24 | 11.16 | $11.21 | 357614 |
| 2023-10-23 | 11.19 | $11.21 | 125900 |
| 2023-10-20 | 11.23 | $11.17 | 120837 |
| 2023-10-19 | 11.29 | $11.24 | 91725 |
| 2023-10-18 | 11.35 | $11.36 | 107031 |
| 2023-10-17 | 11.38 | $11.36 | 135332 |
| 2023-10-16 | 11.42 | $11.38 | 179200 |
| 2023-10-13 | 11.47 | $11.48 | 66928 |
| 2023-10-12 | 11.51 | $11.53 | 65900 |
| 2023-10-11 | 11.53 | $11.68 | 84600 |
| 2023-10-10 | 11.52 | $11.67 | 52749 |
| 2023-10-09 | 11.51 | $11.67 | 65208 |
| 2023-10-06 | 11.50 | $11.58 | 142433 |
| 2023-10-05 | 11.52 | $11.51 | 123600 |
| 2023-10-04 | 11.57 | $11.52 | 112329 |
| 2023-10-03 | 11.63 | $11.43 | 99700 |
| 2023-10-02 | 11.74 | $11.59 | 189800 |
| 2023-09-29 | 11.83 | $11.78 | 144549 |
| 2023-09-28 | 11.87 | $11.79 | 94035 |
| 2023-09-27 | 11.92 | $11.77 | 124200 |
| 2023-09-26 | 11.99 | $11.85 | 167200 |
| 2023-09-25 | 12.05 | $12.01 | 68813 |
| 2023-09-22 | 12.08 | $12.07 | 75848 |
| 2023-09-21 | 12.09 | $12.03 | 106800 |
| 2023-09-20 | 12.12 | $12.11 | 61000 |
| 2023-09-19 | 12.14 | $12.06 | 63215 |
| 2023-09-18 | 12.17 | $12.10 | 72024 |
| 2023-09-15 | 12.19 | $12.11 | 107300 |
| 2023-09-14 | 12.22 | $12.08 | 163700 |
| 2023-09-13 | 12.26 | $12.20 | 148200 |
| 2023-09-12 | 12.28 | $12.25 | 93725 |
| 2023-09-11 | 12.28 | $12.27 | 87500 |
| 2023-09-08 | 12.28 | $12.26 | 84748 |
| 2023-09-07 | 12.28 | $12.30 | 100700 |
| 2023-09-06 | 12.26 | $12.29 | 96345 |
| 2023-09-05 | 12.25 | $12.32 | 85000 |
| 2023-09-01 | 12.22 | $12.36 | 100903 |
| 2023-08-31 | 12.17 | $12.28 | 79600 |
| 2023-08-30 | 12.14 | $12.24 | 103503 |
| 2023-08-29 | 12.11 | $12.20 | 186011 |
| 2023-08-28 | 12.09 | $12.22 | 117529 |
| 2023-08-25 | 12.06 | $12.12 | 43100 |
| 2023-08-24 | 12.06 | $12.12 | 116720 |
| 2023-08-23 | 12.06 | $12.18 | 109701 |
| 2023-08-22 | 12.04 | $12.02 | 64600 |
| 2023-08-21 | 12.07 | $12.03 | 108000 |
| 2023-08-18 | 12.11 | $12.04 | 68805 |
| 2023-08-17 | 12.15 | $12.04 | 98200 |
| 2023-08-16 | 12.20 | $12.11 | 55678 |
| 2023-08-15 | 12.24 | $12.21 | 52913 |
| 2023-08-14 | 12.26 | $12.25 | 67300 |
| 2023-08-11 | 12.28 | $12.30 | 78117 |
| 2023-08-10 | 12.28 | $12.29 | 79400 |
| 2023-08-09 | 12.28 | $12.35 | 199009 |
| 2023-08-08 | 12.27 | $12.31 | 80300 |
| 2023-08-07 | 12.26 | $12.35 | 82838 |
| 2023-08-04 | 12.24 | $12.26 | 101559 |
| 2023-08-03 | 12.25 | $12.08 | 168000 |
| 2023-08-02 | 12.32 | $12.22 | 151722 |
| 2023-08-01 | 12.36 | $12.30 | 227302 |
| 2023-07-31 | 12.38 | $12.42 | 246700 |
| 2023-07-28 | 12.37 | $12.41 | 117522 |
| 2023-07-27 | 12.35 | $12.27 | 116900 |
| 2023-07-26 | 12.38 | $12.36 | 133638 |
| 2023-07-25 | 12.39 | $12.33 | 176826 |
| 2023-07-24 | 12.41 | $12.38 | 102400 |
| 2023-07-21 | 12.42 | $12.35 | 126341 |
| 2023-07-20 | 12.44 | $12.39 | 114819 |
| 2023-07-19 | 12.45 | $12.44 | 87214 |
| 2023-07-18 | 12.45 | $12.45 | 120720 |
| 2023-07-17 | 12.44 | $12.46 | 65300 |
| 2023-07-14 | 12.43 | $12.38 | 80631 |
| 2023-07-13 | 12.43 | $12.46 | 89834 |
| 2023-07-12 | 12.42 | $12.55 | 63900 |
| 2023-07-11 | 12.37 | $12.42 | 105949 |
| 2023-07-10 | 12.35 | $12.32 | 83600 |
| 2023-07-07 | 12.36 | $12.26 | 144700 |
| 2023-07-06 | 12.39 | $12.22 | 149330 |
| 2023-07-05 | 12.44 | $12.42 | 161046 |
| 2023-07-03 | 12.43 | $12.42 | 65008 |
| 2023-06-30 | 12.43 | $12.42 | 153328 |
| 2023-06-29 | 12.42 | $12.50 | 186804 |
| 2023-06-28 | 12.38 | $12.42 | 90128 |
| 2023-06-27 | 12.36 | $12.30 | 102000 |
| 2023-06-26 | 12.37 | $12.26 | 110546 |
| 2023-06-23 | 12.40 | $12.32 | 107207 |
| 2023-06-22 | 12.41 | $12.35 | 130200 |
| 2023-06-21 | 12.41 | $12.47 | 132300 |
| 2023-06-20 | 12.38 | $12.34 | 135008 |
| 2023-06-16 | 12.38 | $12.34 | 52800 |
| 2023-06-15 | 12.37 | $12.44 | 90900 |
| 2023-06-14 | 12.34 | $12.47 | 156735 |
| 2023-06-13 | 12.29 | $12.41 | 77300 |
| 2023-06-12 | 12.24 | $12.26 | 54600 |
| 2023-06-09 | 12.23 | $12.24 | 70324 |
| 2023-06-08 | 12.23 | $12.28 | 82400 |
| 2023-06-07 | 12.21 | $12.38 | 50610 |
| 2023-06-06 | 12.16 | $12.29 | 174600 |
| 2023-06-05 | 12.13 | $12.26 | 64770 |
| 2023-06-02 | 12.10 | $12.23 | 64235 |
| 2023-06-01 | 12.07 | $12.20 | 80327 |
| 2023-05-31 | 12.05 | $12.13 | 99500 |
| 2023-05-30 | 12.04 | $12.09 | 84008 |
| 2023-05-26 | 12.05 | $12.11 | 38238 |
| 2023-05-25 | 12.06 | $11.98 | 67704 |
| 2023-05-24 | 12.11 | $12.05 | 103300 |
| 2023-05-23 | 12.15 | $12.04 | 101422 |
| 2023-05-22 | 12.21 | $12.18 | 57018 |
| 2023-05-19 | 12.23 | $12.16 | 37500 |
| 2023-05-18 | 12.27 | $12.21 | 43800 |
| 2023-05-17 | 12.30 | $12.22 | 65200 |
| 2023-05-16 | 12.33 | $12.21 | 38300 |
| 2023-05-15 | 12.38 | $12.28 | 57400 |
| 2023-05-12 | 12.41 | $12.18 | 58400 |
| 2023-05-11 | 12.47 | $12.31 | 100000 |
| 2023-05-10 | 12.52 | $12.51 | 88700 |
| 2023-05-09 | 12.50 | $12.47 | 85300 |
| 2023-05-08 | 12.50 | $12.51 | 51834 |
| 2023-05-05 | 12.48 | $12.50 | 108300 |
| 2023-05-04 | 12.46 | $12.37 | 89214 |
| 2023-05-03 | 12.47 | $12.40 | 78702 |
| 2023-05-02 | 12.48 | $12.40 | 96300 |
| 2023-05-01 | 12.48 | $12.44 | 67839 |
| 2023-04-28 | 12.48 | $12.43 | 68600 |
| 2023-04-27 | 12.47 | $12.33 | 62900 |
| 2023-04-26 | 12.49 | $12.25 | 93300 |
| 2023-04-25 | 12.54 | $12.37 | 68400 |
| 2023-04-24 | 12.56 | $12.51 | 66300 |
| 2023-04-21 | 12.54 | $12.42 | 57047 |
| 2023-04-20 | 12.54 | $12.47 | 65200 |
| 2023-04-19 | 12.52 | $12.43 | 96400 |
| 2023-04-18 | 12.51 | $12.44 | 107400 |
| 2023-04-17 | 12.49 | $12.49 | 107500 |
| 2023-04-14 | 12.45 | $12.49 | 141000 |
| 2023-04-13 | 12.39 | $12.48 | 170300 |
| 2023-04-12 | 12.33 | $12.52 | 143423 |
| 2023-04-11 | 12.23 | $12.44 | 123636 |
| 2023-04-10 | 12.14 | $12.30 | 157200 |
| 2023-04-06 | 12.07 | $12.14 | 96900 |
| 2023-04-05 | 12.04 | $12.16 | 64200 |
| 2023-04-04 | 11.99 | $12.22 | 151547 |
| 2023-04-03 | 11.92 | $12.33 | 116900 |
| 2023-03-31 | 11.80 | $12.20 | 119312 |
| 2023-03-30 | 11.69 | $12.04 | 83900 |
| 2023-03-29 | 11.61 | $11.94 | 83700 |
| 2023-03-28 | 11.55 | $11.78 | 54514 |
| 2023-03-27 | 11.54 | $11.77 | 170800 |
| 2023-03-24 | 11.52 | $11.67 | 117500 |
| 2023-03-23 | 11.55 | $11.67 | 94121 |
| 2023-03-22 | 11.58 | $11.74 | 84231 |
| 2023-03-21 | 11.60 | $11.72 | 55319 |
| 2023-03-20 | 11.64 | $11.57 | 102701 |
| 2023-03-17 | 11.74 | $11.53 | 156811 |
| 2023-03-16 | 11.88 | $11.78 | 305738 |
| 2023-03-15 | 11.98 | $11.62 | 364600 |
| 2023-03-14 | 12.15 | $12.11 | 105600 |
| 2023-03-13 | 12.20 | $11.90 | 195542 |
| 2023-03-10 | 12.34 | $12.12 | 111000 |
| 2023-03-09 | 12.44 | $12.38 | 78800 |
| 2023-03-08 | 12.49 | $12.55 | 49544 |
| 2023-03-07 | 12.49 | $12.59 | 62400 |
| 2023-03-06 | 12.48 | $12.63 | 63923 |
| 2023-03-03 | 12.45 | $12.61 | 57500 |
| 2023-03-02 | 12.43 | $12.50 | 76100 |
| 2023-03-01 | 12.44 | $12.52 | 56900 |
| 2023-02-28 | 12.44 | $12.58 | 86100 |
| 2023-02-27 | 12.44 | $12.57 | 64800 |
| 2023-02-24 | 12.43 | $12.47 | 112962 |
| 2023-02-23 | 12.46 | $12.47 | 52000 |
| 2023-02-22 | 12.50 | $12.33 | 55700 |
| 2023-02-21 | 12.59 | $12.30 | 108700 |
| 2023-02-17 | 12.71 | $12.54 | 90800 |
| 2023-02-16 | 12.78 | $12.54 | 183804 |
| 2023-02-15 | 12.87 | $12.64 | 154502 |
| 2023-02-14 | 12.95 | $12.70 | 81100 |
| 2023-02-13 | 13.02 | $12.79 | 79600 |
| 2023-02-10 | 13.08 | $12.76 | 102000 |
| 2023-02-09 | 13.16 | $12.85 | 99329 |
| 2023-02-08 | 13.22 | $13.00 | 130023 |
| 2023-02-07 | 13.25 | $13.16 | 121600 |
| 2023-02-06 | 13.23 | $13.05 | 71429 |
| 2023-02-03 | 13.24 | $13.14 | 105531 |
| 2023-02-02 | 13.21 | $13.28 | 121433 |
| 2023-02-01 | 13.13 | $13.12 | 118300 |
| 2023-01-31 | 13.08 | $13.06 | 96300 |
| 2023-01-30 | 13.04 | $12.99 | 132310 |
| 2023-01-27 | 13.00 | $12.98 | 143840 |
| 2023-01-26 | 12.95 | $12.94 | 95300 |
| 2023-01-25 | 12.91 | $12.82 | 64700 |
| 2023-01-24 | 12.88 | $12.83 | 60147 |
| 2023-01-23 | 12.85 | $12.83 | 101100 |
| 2023-01-20 | 12.80 | $12.83 | 93800 |
| 2023-01-19 | 12.74 | $12.76 | 80032 |
| 2023-01-18 | 12.69 | $12.82 | 122347 |
| 2023-01-17 | 12.60 | $12.85 | 207219 |
| 2023-01-13 | 12.48 | $12.72 | 146429 |
| 2023-01-12 | 12.37 | $12.68 | 97400 |
| 2023-01-11 | 12.25 | $12.53 | 113641 |
| 2023-01-10 | 12.15 | $12.40 | 72500 |
| 2023-01-09 | 12.07 | $12.30 | 182617 |
| 2023-01-06 | 12.00 | $12.36 | 122600 |
| 2023-01-05 | 11.91 | $12.09 | 78800 |
| 2023-01-04 | 11.88 | $12.17 | 63400 |
| 2023-01-03 | 11.81 | $12.01 | 105600 |
| 2022-12-30 | 11.79 | $11.87 | 182244 |
| 2022-12-29 | 11.81 | $11.86 | 216444 |
| 2022-12-28 | 11.85 | $11.75 | 195400 |
| 2022-12-27 | 11.92 | $11.78 | 184318 |
| 2022-12-23 | 12.01 | $12.08 | 120700 |
| 2022-12-22 | 12.02 | $11.94 | 499000 |
| 2022-12-21 | 12.09 | $12.03 | 134200 |
| 2022-12-20 | 12.14 | $11.93 | 174800 |
| 2022-12-19 | 12.23 | $11.98 | 175500 |
| 2022-12-16 | 12.33 | $12.10 | 130218 |
| 2022-12-15 | 12.41 | $12.19 | 236900 |
| 2022-12-14 | 12.49 | $12.33 | 157200 |
| 2022-12-13 | 12.53 | $12.33 | 328100 |
| 2022-12-12 | 12.58 | $12.36 | 144700 |
| 2022-12-09 | 12.63 | $12.31 | 129637 |
| 2022-12-08 | 12.71 | $12.55 | 135400 |
| 2022-12-07 | 12.72 | $12.61 | 95700 |
| 2022-12-06 | 12.71 | $12.56 | 59900 |
| 2022-12-05 | 12.72 | $12.63 | 138532 |
| 2022-12-02 | 12.70 | $12.63 | 147108 |
| 2022-12-01 | 12.67 | $12.66 | 151100 |
| 2022-11-30 | 12.63 | $12.80 | 212870 |
| 2022-11-29 | 12.53 | $12.44 | 58847 |
| 2022-11-28 | 12.51 | $12.40 | 196222 |
| 2022-11-25 | 12.50 | $12.47 | 27321 |
| 2022-11-23 | 12.47 | $12.46 | 38400 |
| 2022-11-22 | 12.42 | $12.46 | 71610 |
| 2022-11-21 | 12.37 | $12.29 | 101900 |
| 2022-11-18 | 12.35 | $12.26 | 72401 |
| 2022-11-17 | 12.34 | $12.25 | 81200 |
| 2022-11-16 | 12.32 | $12.30 | 66442 |
| 2022-11-15 | 12.28 | $12.30 | 74200 |
| 2022-11-14 | 12.23 | $12.12 | 64202 |
| 2022-11-11 | 12.22 | $12.17 | 70823 |
| 2022-11-10 | 12.19 | $12.22 | 210705 |
| 2022-11-09 | 12.14 | $11.90 | 149402 |
| 2022-11-08 | 12.17 | $12.15 | 92800 |
| 2022-11-07 | 12.13 | $12.19 | 113108 |
| 2022-11-04 | 12.07 | $12.12 | 112500 |
| 2022-11-03 | 12.01 | $11.93 | 91351 |
| 2022-11-02 | 12.00 | $12.09 | 71206 |
| 2022-11-01 | 11.93 | $12.24 | 127500 |
| 2022-10-31 | 11.80 | $11.98 | 104200 |
| 2022-10-28 | 11.72 | $11.90 | 115600 |
| 2022-10-27 | 11.65 | $11.85 | 86800 |
| 2022-10-26 | 11.58 | $11.85 | 84800 |
| 2022-10-25 | 11.50 | $11.77 | 155700 |
| 2022-10-24 | 11.43 | $11.64 | 68411 |
| 2022-10-21 | 11.39 | $11.63 | 148400 |
| 2022-10-20 | 11.34 | $11.40 | 85100 |
| 2022-10-19 | 11.36 | $11.43 | 62900 |
| 2022-10-18 | 11.37 | $11.59 | 104504 |
| 2022-10-17 | 11.35 | $11.43 | 142426 |
| 2022-10-14 | 11.37 | $11.25 | 149100 |
| 2022-10-13 | 11.46 | $11.35 | 182000 |
| 2022-10-12 | 11.54 | $11.51 | 57500 |
| 2022-10-11 | 11.59 | $11.61 | 165709 |
| 2022-10-10 | 11.63 | $11.59 | 76600 |
| 2022-10-07 | 11.68 | $11.77 | 176526 |
| 2022-10-06 | 11.69 | $11.99 | 57048 |
| 2022-10-05 | 11.64 | $12.02 | 98400 |
| 2022-10-04 | 11.57 | $12.12 | 83700 |
| 2022-10-03 | 11.46 | $11.76 | 68100 |
| 2022-09-30 | 11.44 | $11.54 | 94834 |
| 2022-09-29 | 11.50 | $11.53 | 93000 |
| 2022-09-28 | 11.58 | $11.77 | 64300 |
| 2022-09-27 | 11.61 | $11.52 | 97523 |
| 2022-09-26 | 11.73 | $11.50 | 122300 |
| 2022-09-23 | 11.89 | $11.75 | 121808 |
| 2022-09-22 | 12.01 | $11.96 | 64000 |
| 2022-09-21 | 12.10 | $12.12 | 46600 |
| 2022-09-20 | 12.16 | $12.05 | 49300 |
| 2022-09-19 | 12.25 | $12.17 | 100300 |
| 2022-09-16 | 12.34 | $12.24 | 93700 |
| 2022-09-15 | 12.43 | $12.33 | 103400 |
| 2022-09-14 | 12.51 | $12.61 | 110146 |
| 2022-09-13 | 12.52 | $12.46 | 164200 |
| 2022-09-12 | 12.59 | $12.71 | 104700 |
| 2022-09-09 | 12.59 | $12.72 | 41100 |
| 2022-09-08 | 12.59 | $12.64 | 125200 |
| 2022-09-07 | 12.63 | $12.57 | 266341 |
| 2022-09-06 | 12.70 | $12.58 | 37048 |
| 2022-09-02 | 12.78 | $12.66 | 51900 |
| 2022-09-01 | 12.85 | $12.58 | 113500 |
| 2022-08-31 | 12.97 | $12.78 | 54616 |
| 2022-08-30 | 13.05 | $12.81 | 48300 |
| 2022-08-29 | 13.14 | $12.99 | 88543 |
| 2022-08-26 | 13.20 | $13.00 | 42000 |
| 2022-08-25 | 13.26 | $13.15 | 76600 |
| 2022-08-24 | 13.28 | $13.13 | 40714 |
| 2022-08-23 | 13.32 | $13.05 | 45303 |
| 2022-08-22 | 13.39 | $13.05 | 84644 |
| 2022-08-19 | 13.47 | $13.08 | 106800 |
| 2022-08-18 | 13.56 | $13.22 | 109410 |
| 2022-08-17 | 13.61 | $13.18 | 165400 |
| 2022-08-16 | 13.69 | $13.54 | 76929 |
| 2022-08-15 | 13.67 | $13.53 | 70815 |
| 2022-08-12 | 13.64 | $13.46 | 74717 |
| 2022-08-11 | 13.61 | $13.46 | 92206 |
| 2022-08-10 | 13.58 | $13.53 | 94300 |
| 2022-08-09 | 13.51 | $13.35 | 62500 |
| 2022-08-08 | 13.48 | $13.39 | 90400 |
| 2022-08-05 | 13.43 | $13.38 | 107103 |
| 2022-08-04 | 13.36 | $13.39 | 87719 |
| 2022-08-03 | 13.27 | $13.38 | 67842 |
| 2022-08-02 | 13.15 | $13.32 | 111518 |
| 2022-08-01 | 13.02 | $13.17 | 86025 |
| 2022-07-29 | 12.91 | $13.02 | 86619 |
| 2022-07-28 | 12.82 | $12.97 | 100820 |
| 2022-07-27 | 12.72 | $12.87 | 50300 |
| 2022-07-26 | 12.63 | $12.75 | 66136 |
| 2022-07-25 | 12.56 | $12.75 | 78408 |
| 2022-07-22 | 12.47 | $12.72 | 159714 |
| 2022-07-21 | 12.37 | $12.70 | 113000 |
| 2022-07-20 | 12.25 | $12.50 | 55218 |
| 2022-07-19 | 12.18 | $12.36 | 84726 |
| 2022-07-18 | 12.13 | $12.17 | 200306 |
| 2022-07-15 | 12.13 | $12.21 | 993600 |
| 2022-07-14 | 12.13 | $12.09 | 164000 |
| 2022-07-13 | 12.16 | $12.23 | 129200 |
| 2022-07-12 | 12.16 | $12.23 | 241500 |
| 2022-07-11 | 12.16 | $12.19 | 289700 |
| 2022-07-08 | 12.18 | $12.41 | 73900 |
| 2022-07-07 | 12.13 | $12.42 | 100400 |
| 2022-07-06 | 12.08 | $12.20 | 70920 |
| 2022-07-05 | 12.09 | $12.20 | 161000 |
| 2022-07-01 | 12.10 | $12.36 | 93900 |
| 2022-06-30 | 12.07 | $12.31 | 346900 |
| 2022-06-29 | 12.06 | $12.22 | 57010 |
| 2022-06-28 | 12.08 | $12.29 | 77739 |
| 2022-06-27 | 12.08 | $12.29 | 116314 |
| 2022-06-24 | 12.09 | $12.28 | 73400 |
| 2022-06-23 | 12.12 | $12.17 | 59600 |
| 2022-06-22 | 12.19 | $12.05 | 112020 |
| 2022-06-21 | 12.32 | $12.10 | 169500 |
| 2022-06-17 | 12.47 | $12.09 | 139000 |
| 2022-06-16 | 12.66 | $11.97 | 189500 |
| 2022-06-15 | 12.93 | $12.54 | 102300 |
| 2022-06-14 | 13.09 | $12.55 | 81800 |
| 2022-06-13 | 13.28 | $12.64 | 180700 |
| 2022-06-10 | 13.48 | $13.13 | 56109 |
| 2022-06-09 | 13.57 | $13.31 | 28536 |
| 2022-06-08 | 13.63 | $13.51 | 94600 |
| 2022-06-07 | 13.63 | $13.70 | 40000 |
| 2022-06-06 | 13.56 | $13.64 | 90000 |
| 2022-06-03 | 13.51 | $13.62 | 78800 |
| 2022-06-02 | 13.44 | $13.71 | 57902 |
| 2022-06-01 | 13.33 | $13.60 | 90107 |
| 2022-05-31 | 13.23 | $13.65 | 130200 |
| 2022-05-27 | 13.10 | $13.74 | 112200 |
| 2022-05-26 | 12.91 | $13.44 | 57800 |
| 2022-05-25 | 12.77 | $13.09 | 139300 |
| 2022-05-24 | 12.73 | $12.98 | 102119 |
| 2022-05-23 | 12.71 | $13.03 | 110800 |
| 2022-05-20 | 12.68 | $12.90 | 66700 |
| 2022-05-19 | 12.69 | $12.83 | 57915 |
| 2022-05-18 | 12.73 | $12.82 | 74200 |
| 2022-05-17 | 12.79 | $12.82 | 113600 |
| 2022-05-16 | 12.87 | $12.79 | 53117 |
| 2022-05-13 | 12.98 | $12.76 | 87322 |
| 2022-05-12 | 13.13 | $12.78 | 127627 |
| 2022-05-11 | 13.31 | $13.09 | 93700 |
| 2022-05-10 | 13.44 | $13.19 | 124225 |
| 2022-05-09 | 13.57 | $13.16 | 104813 |
| 2022-05-06 | 13.75 | $13.49 | 95900 |
| 2022-05-05 | 13.85 | $13.72 | 73019 |
| 2022-05-04 | 13.92 | $13.98 | 109400 |
| 2022-05-03 | 13.91 | $13.83 | 80718 |
| 2022-05-02 | 13.95 | $13.81 | 80900 |
| 2022-04-29 | 14.01 | $13.93 | 68000 |
| 2022-04-28 | 14.04 | $14.04 | 120000 |
| 2022-04-27 | 14.05 | $14.04 | 126300 |
| 2022-04-26 | 14.06 | $14.00 | 132700 |
| 2022-04-25 | 14.08 | $14.05 | 211545 |
| 2022-04-22 | 14.10 | $14.06 | 111900 |
| 2022-04-21 | 14.12 | $14.24 | 100716 |
| 2022-04-20 | 14.08 | $14.35 | 212721 |
| 2022-04-19 | 14.01 | $14.08 | 208400 |
| 2022-04-18 | 14.00 | $13.74 | 105520 |
| 2022-04-14 | 14.10 | $13.84 | 71600 |
| 2022-04-13 | 14.20 | $14.00 | 71400 |
| 2022-04-12 | 14.26 | $14.12 | 46500 |
| 2022-04-11 | 14.30 | $13.97 | 85132 |
| 2022-04-08 | 14.40 | $14.26 | 49821 |
| 2022-04-07 | 14.43 | $14.37 | 35300 |
| 2022-04-06 | 14.43 | $14.36 | 65445 |
| 2022-04-05 | 14.43 | $14.55 | 89000 |
| 2022-04-04 | 14.37 | $14.69 | 117043 |
| 2022-04-01 | 14.25 | $14.54 | 95400 |
| 2022-03-31 | 14.15 | $14.35 | 143944 |
| 2022-03-30 | 14.10 | $14.28 | 105341 |
| 2022-03-29 | 14.06 | $14.22 | 160616 |
| 2022-03-28 | 14.02 | $14.04 | 181426 |
| 2022-03-25 | 14.05 | $13.97 | 160600 |
| 2022-03-24 | 14.10 | $14.01 | 311949 |
| 2022-03-23 | 14.15 | $14.09 | 190100 |
| 2022-03-22 | 14.19 | $14.30 | 85605 |
| 2022-03-21 | 14.18 | $14.33 | 85500 |
| 2022-03-18 | 14.16 | $14.37 | 71928 |
| 2022-03-17 | 14.12 | $14.26 | 99339 |
| 2022-03-16 | 14.12 | $14.25 | 110523 |
| 2022-03-15 | 14.11 | $14.01 | 126500 |
| 2022-03-14 | 14.19 | $13.87 | 103031 |
| 2022-03-11 | 14.34 | $14.22 | 86112 |
| 2022-03-10 | 14.41 | $14.33 | 46203 |
| 2022-03-09 | 14.46 | $14.52 | 41046 |
| 2022-03-08 | 14.46 | $14.41 | 56416 |
| 2022-03-07 | 14.50 | $14.46 | 61000 |
| 2022-03-04 | 14.54 | $14.74 | 52618 |
| 2022-03-03 | 14.51 | $14.93 | 110700 |
| 2022-03-02 | 14.40 | $14.80 | 87936 |
| 2022-03-01 | 14.32 | $14.71 | 109900 |
| 2022-02-28 | 14.26 | $14.58 | 88700 |
| 2022-02-25 | 14.23 | $14.47 | 128400 |
| 2022-02-24 | 14.23 | $14.29 | 191822 |
| 2022-02-23 | 14.30 | $14.25 | 83240 |
| 2022-02-22 | 14.40 | $14.25 | 178700 |
| 2022-02-18 | 14.53 | $14.50 | 144722 |
| 2022-02-17 | 14.62 | $14.52 | 113042 |
| 2022-02-16 | 14.72 | $14.60 | 106200 |
| 2022-02-15 | 14.83 | $14.58 | 130219 |
| 2022-02-14 | 14.97 | $14.60 | 136500 |
| 2022-02-11 | 15.14 | $14.89 | 91007 |
| 2022-02-10 | 15.26 | $15.10 | 175400 |
| 2022-02-09 | 15.34 | $15.43 | 247214 |
| 2022-02-08 | 15.33 | $15.38 | 92306 |
| 2022-02-07 | 15.34 | $15.38 | 113022 |
| 2022-02-04 | 15.35 | $15.38 | 108709 |
| 2022-02-03 | 15.37 | $15.38 | 95906 |
| 2022-02-02 | 15.40 | $15.62 | 83603 |
| 2022-02-01 | 15.36 | $15.63 | 74700 |
| 2022-01-31 | 15.31 | $15.48 | 96000 |
| 2022-01-28 | 15.30 | $15.38 | 82700 |
| 2022-01-27 | 15.32 | $15.38 | 84500 |
| 2022-01-26 | 15.35 | $15.28 | 152700 |
| 2022-01-25 | 15.42 | $15.16 | 208200 |
| 2022-01-24 | 15.54 | $15.03 | 201100 |
| 2022-01-21 | 15.74 | $15.30 | 131100 |
| 2022-01-20 | 15.90 | $15.65 | 62426 |
| 2022-01-19 | 15.98 | $15.73 | 201312 |
| 2022-01-18 | 16.06 | $15.92 | 128413 |
| 2022-01-14 | 16.09 | $16.02 | 81341 |
| 2022-01-13 | 16.10 | $16.06 | 89600 |
| 2022-01-12 | 16.09 | $16.09 | 130700 |
| 2022-01-11 | 16.07 | $16.04 | 43620 |
| 2022-01-10 | 16.06 | $16.03 | 189426 |
| 2022-01-07 | 16.05 | $16.03 | 60817 |
| 2022-01-06 | 16.03 | $16.00 | 195633 |
| 2022-01-05 | 16.03 | $15.93 | 97500 |
| 2022-01-04 | 16.04 | $16.10 | 88758 |
| 2022-01-03 | 16.00 | $16.10 | 67700 |
| 2021-12-31 | 15.95 | $16.05 | 159900 |
| 2021-12-30 | 15.90 | $16.01 | 114200 |
| 2021-12-29 | 15.86 | $15.98 | 62200 |
| 2021-12-28 | 15.82 | $15.92 | 98300 |
| 2021-12-27 | 15.79 | $15.95 | 95044 |
| 2021-12-23 | 15.74 | $15.96 | 81700 |
| 2021-12-22 | 15.68 | $15.85 | 85400 |
| 2021-12-21 | 15.65 | $15.71 | 119000 |
| 2021-12-20 | 15.65 | $15.55 | 119225 |
| 2021-12-17 | 15.71 | $15.73 | 95000 |
| 2021-12-16 | 15.72 | $15.80 | 80706 |
| 2021-12-15 | 15.72 | $15.93 | 121700 |
| 2021-12-14 | 15.67 | $15.75 | 64800 |
| 2021-12-13 | 15.68 | $15.77 | 71900 |
| 2021-12-10 | 15.68 | $15.76 | 147800 |
| 2021-12-09 | 15.69 | $15.79 | 111534 |
| 2021-12-08 | 15.70 | $15.84 | 99522 |
| 2021-12-07 | 15.70 | $15.93 | 76700 |
| 2021-12-06 | 15.66 | $15.76 | 88344 |
| 2021-12-03 | 15.68 | $15.63 | 97002 |
| 2021-12-02 | 15.75 | $15.71 | 117400 |
| 2021-12-01 | 15.82 | $15.70 | 140500 |
| 2021-11-30 | 15.90 | $15.84 | 102538 |
| 2021-11-29 | 15.96 | $15.88 | 64900 |
| 2021-11-26 | 16.02 | $15.80 | 86200 |
| 2021-11-24 | 16.12 | $15.96 | 117019 |
| 2021-11-23 | 16.20 | $16.06 | 92200 |
| 2021-11-22 | 16.27 | $16.15 | 63919 |
| 2021-11-19 | 16.32 | $16.26 | 42145 |
| 2021-11-18 | 16.34 | $16.29 | 59246 |
| 2021-11-17 | 16.37 | $16.33 | 47246 |
| 2021-11-16 | 16.38 | $16.34 | 95800 |
| 2021-11-15 | 16.40 | $16.31 | 50100 |
| 2021-11-12 | 16.43 | $16.37 | 128407 |
| 2021-11-11 | 16.44 | $16.42 | 74800 |
| 2021-11-10 | 16.45 | $16.38 | 183504 |
| 2021-11-09 | 16.47 | $16.48 | 158812 |
| 2021-11-08 | 16.46 | $16.54 | 57746 |
| 2021-11-05 | 16.43 | $16.48 | 53100 |
| 2021-11-04 | 16.41 | $16.40 | 76600 |
| 2021-11-03 | 16.41 | $16.45 | 48449 |
| 2021-11-02 | 16.40 | $16.39 | 96910 |
| 2021-11-01 | 16.40 | $16.40 | 158110 |
| 2021-10-29 | 16.40 | $16.49 | 93400 |
| 2021-10-28 | 16.37 | $16.46 | 63023 |
| 2021-10-27 | 16.34 | $16.37 | 69148 |
| 2021-10-26 | 16.34 | $16.34 | 121304 |
| 2021-10-25 | 16.35 | $16.28 | 86200 |
| 2021-10-22 | 16.37 | $16.31 | 87300 |
| 2021-10-21 | 16.40 | $16.32 | 76600 |
| 2021-10-20 | 16.43 | $16.40 | 105400 |
| 2021-10-19 | 16.43 | $16.39 | 97214 |
| 2021-10-18 | 16.44 | $16.37 | 67000 |
| 2021-10-15 | 16.46 | $16.37 | 129500 |
| 2021-10-14 | 16.49 | $16.51 | 86707 |
| 2021-10-13 | 16.47 | $16.55 | 75301 |
| 2021-10-12 | 16.43 | $16.52 | 57200 |
| 2021-10-11 | 16.40 | $16.50 | 98740 |
| 2021-10-08 | 16.37 | $16.51 | 87941 |
| 2021-10-07 | 16.33 | $16.44 | 44014 |
| 2021-10-06 | 16.30 | $16.34 | 48600 |
| 2021-10-05 | 16.29 | $16.34 | 53708 |
| 2021-10-04 | 16.29 | $16.32 | 60246 |
| 2021-10-01 | 16.29 | $16.31 | 60400 |
| 2021-09-30 | 16.30 | $16.24 | 93520 |
| 2021-09-29 | 16.33 | $16.22 | 72100 |
| 2021-09-28 | 16.37 | $16.19 | 118800 |
| 2021-09-27 | 16.43 | $16.40 | 72200 |
| 2021-09-24 | 16.44 | $16.38 | 48500 |
| 2021-09-23 | 16.46 | $16.42 | 102615 |
| 2021-09-22 | 16.46 | $16.45 | 79000 |
| 2021-09-21 | 16.46 | $16.33 | 113433 |
| 2021-09-20 | 16.50 | $16.25 | 93100 |
| 2021-09-17 | 16.57 | $16.45 | 56900 |
| 2021-09-16 | 16.59 | $16.45 | 66700 |
| 2021-09-15 | 16.61 | $16.61 | 60308 |
| 2021-09-14 | 16.58 | $16.55 | 70700 |
| 2021-09-13 | 16.57 | $16.59 | 57619 |
| 2021-09-10 | 16.53 | $16.59 | 94600 |
| 2021-09-09 | 16.49 | $16.59 | 69005 |
| 2021-09-08 | 16.44 | $16.49 | 98500 |
| 2021-09-07 | 16.40 | $16.43 | 107123 |
| 2021-09-03 | 16.38 | $16.41 | 74200 |
| 2021-09-02 | 16.36 | $16.46 | 87440 |
| 2021-09-01 | 16.31 | $16.45 | 139000 |
| 2021-08-31 | 16.26 | $16.30 | 97833 |
| 2021-08-30 | 16.25 | $16.34 | 55600 |
| 2021-08-27 | 16.22 | $16.27 | 107000 |
| 2021-08-26 | 16.20 | $16.19 | 199829 |
| 2021-08-25 | 16.21 | $16.31 | 159136 |
| 2021-08-24 | 16.17 | $16.17 | 75207 |
| 2021-08-23 | 16.18 | $16.17 | 64800 |
| 2021-08-20 | 16.19 | $16.15 | 60434 |
| 2021-08-19 | 16.21 | $16.15 | 123300 |
| 2021-08-18 | 16.23 | $16.18 | 48700 |
| 2021-08-17 | 16.25 | $16.19 | 84030 |
| 2021-08-16 | 16.27 | $16.17 | 72600 |
| 2021-08-13 | 16.29 | $16.25 | 64000 |
| 2021-08-12 | 16.30 | $16.17 | 66038 |
| 2021-08-11 | 16.34 | $16.28 | 62830 |
| 2021-08-10 | 16.34 | $16.35 | 71400 |
| 2021-08-09 | 16.33 | $16.38 | 46400 |
| 2021-08-06 | 16.30 | $16.37 | 35400 |
| 2021-08-05 | 16.27 | $16.31 | 82400 |
| 2021-08-04 | 16.25 | $16.36 | 99534 |
| 2021-08-03 | 16.22 | $16.30 | 62215 |
| 2021-08-02 | 16.19 | $16.25 | 86100 |
| 2021-07-30 | 16.17 | $16.19 | 57027 |
| 2021-07-29 | 16.17 | $16.21 | 61742 |
| 2021-07-28 | 16.16 | $16.17 | 62000 |
| 2021-07-27 | 16.16 | $16.15 | 76700 |
| 2021-07-26 | 16.17 | $16.25 | 52446 |
| 2021-07-23 | 16.15 | $16.28 | 129823 |
| 2021-07-22 | 16.12 | $16.22 | 192200 |
| 2021-07-21 | 16.10 | $16.16 | 166526 |
| 2021-07-20 | 16.10 | $16.02 | 78906 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
38.24
2026-07-17
Close Price
$12.65
Vol: 132700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.01
Average
49.43
Maximum
71.56
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.24 | $12.65 | 132700 |
| 2026-07-16 | 41.48 | $12.74 | 90700 |
| 2026-07-15 | 43.03 | $12.78 | 104400 |
| 2026-07-14 | 40.40 | $12.73 | 92328 |
| 2026-07-13 | 41.49 | $12.76 | 117129 |
| 2026-07-10 | 45.80 | $12.87 | 139900 |
| 2026-07-09 | 45.31 | $12.86 | 99700 |
| 2026-07-08 | 43.86 | $12.83 | 95109 |
| 2026-07-07 | 50.18 | $12.98 | 77717 |
| 2026-07-06 | 50.64 | $12.99 | 103300 |
| 2026-07-02 | 50.21 | $12.98 | 102200 |
| 2026-07-01 | 49.78 | $12.97 | 102220 |
| 2026-06-30 | 53.66 | $13.06 | 204742 |
| 2026-06-29 | 49.05 | $12.95 | 176126 |
| 2026-06-26 | 42.09 | $12.81 | 97337 |
| 2026-06-25 | 41.55 | $12.80 | 122630 |
| 2026-06-24 | 34.56 | $12.68 | 170200 |
| 2026-06-23 | 37.01 | $12.75 | 78700 |
| 2026-06-22 | 37.37 | $12.76 | 82400 |
| 2026-06-18 | 36.20 | $12.74 | 120500 |
| 2026-06-17 | 35.03 | $12.72 | 128400 |
| 2026-06-16 | 38.72 | $12.83 | 43600 |
| 2026-06-15 | 37.58 | $12.81 | 142317 |
| 2026-06-12 | 35.89 | $12.78 | 88339 |
| 2026-06-11 | 34.78 | $12.76 | 200500 |
| 2026-06-10 | 37.58 | $12.85 | 84500 |
| 2026-06-09 | 37.04 | $12.84 | 116427 |
| 2026-06-08 | 36.53 | $12.83 | 120883 |
| 2026-06-05 | 36.81 | $12.84 | 131300 |
| 2026-06-04 | 38.24 | $12.89 | 113327 |
| 2026-06-03 | 38.24 | $12.89 | 119600 |
| 2026-06-02 | 41.12 | $12.99 | 96967 |
| 2026-06-01 | 42.64 | $13.04 | 144500 |
| 2026-05-29 | 44.20 | $13.09 | 92200 |
| 2026-05-28 | 43.01 | $13.06 | 122740 |
| 2026-05-27 | 40.20 | $12.99 | 84000 |
| 2026-05-26 | 40.20 | $12.99 | 105414 |
| 2026-05-22 | 38.23 | $12.94 | 98100 |
| 2026-05-21 | 38.47 | $12.95 | 75247 |
| 2026-05-20 | 37.72 | $12.93 | 107700 |
| 2026-05-19 | 32.69 | $12.80 | 67200 |
| 2026-05-18 | 33.89 | $12.86 | 80300 |
| 2026-05-15 | 35.76 | $12.95 | 107331 |
| 2026-05-14 | 41.58 | $13.19 | 52803 |
| 2026-05-13 | 42.12 | $13.21 | 92227 |
| 2026-05-12 | 44.61 | $13.30 | 133700 |
| 2026-05-11 | 48.88 | $13.44 | 68000 |
| 2026-05-08 | 50.18 | $13.48 | 75300 |
| 2026-05-07 | 49.54 | $13.46 | 40868 |
| 2026-05-06 | 50.78 | $13.50 | 42600 |
| 2026-05-05 | 49.58 | $13.46 | 63606 |
| 2026-05-04 | 49.87 | $13.47 | 43031 |
| 2026-05-01 | 51.58 | $13.53 | 83600 |
| 2026-04-30 | 49.95 | $13.47 | 99600 |
| 2026-04-29 | 45.30 | $13.31 | 110103 |
| 2026-04-28 | 46.85 | $13.37 | 122319 |
| 2026-04-27 | 49.25 | $13.46 | 102618 |
| 2026-04-24 | 46.95 | $13.38 | 46409 |
| 2026-04-23 | 45.79 | $13.34 | 44215 |
| 2026-04-22 | 47.01 | $13.39 | 63600 |
| 2026-04-21 | 46.74 | $13.38 | 81900 |
| 2026-04-20 | 48.88 | $13.47 | 87029 |
| 2026-04-17 | 47.36 | $13.41 | 111602 |
| 2026-04-16 | 45.29 | $13.33 | 92300 |
| 2026-04-15 | 46.15 | $13.37 | 72000 |
| 2026-04-14 | 45.66 | $13.35 | 125300 |
| 2026-04-13 | 42.41 | $13.22 | 94700 |
| 2026-04-10 | 41.13 | $13.17 | 70126 |
| 2026-04-09 | 42.20 | $13.23 | 109702 |
| 2026-04-08 | 42.20 | $13.23 | 111840 |
| 2026-04-07 | 40.57 | $13.16 | 96700 |
| 2026-04-06 | 37.95 | $13.05 | 106800 |
| 2026-04-02 | 38.84 | $13.11 | 72423 |
| 2026-04-01 | 40.33 | $13.21 | 102400 |
| 2026-03-31 | 39.22 | $13.16 | 149825 |
| 2026-03-30 | 24.58 | $12.61 | 121900 |
| 2026-03-27 | 24.26 | $12.60 | 163000 |
| 2026-03-26 | 26.58 | $12.82 | 125000 |
| 2026-03-25 | 31.23 | $13.18 | 82800 |
| 2026-03-24 | 27.55 | $13.07 | 61403 |
| 2026-03-23 | 26.88 | $13.05 | 74326 |
| 2026-03-20 | 20.17 | $12.86 | 113500 |
| 2026-03-19 | 24.84 | $13.27 | 61009 |
| 2026-03-18 | 26.10 | $13.36 | 64127 |
| 2026-03-17 | 26.53 | $13.39 | 41302 |
| 2026-03-16 | 22.09 | $13.28 | 94500 |
| 2026-03-13 | 20.01 | $13.23 | 401531 |
| 2026-03-12 | 27.02 | $13.74 | 97200 |
| 2026-03-11 | 30.84 | $13.93 | 63742 |
| 2026-03-10 | 32.44 | $14.00 | 90200 |
| 2026-03-09 | 31.47 | $13.98 | 137126 |
| 2026-03-06 | 33.29 | $14.06 | 136805 |
| 2026-03-05 | 39.51 | $14.29 | 89112 |
| 2026-03-04 | 41.09 | $14.34 | 63600 |
| 2026-03-03 | 37.77 | $14.27 | 172200 |
| 2026-03-02 | 46.27 | $14.51 | 81017 |
| 2026-02-27 | 51.30 | $14.62 | 110400 |
| 2026-02-26 | 53.29 | $14.66 | 79944 |
| 2026-02-25 | 51.50 | $14.62 | 38500 |
| 2026-02-24 | 50.60 | $14.60 | 43900 |
| 2026-02-23 | 45.81 | $14.50 | 50839 |
| 2026-02-20 | 50.45 | $14.60 | 46500 |
| 2026-02-19 | 48.98 | $14.57 | 78400 |
| 2026-02-18 | 50.40 | $14.60 | 68300 |
| 2026-02-17 | 54.42 | $14.68 | 119805 |
| 2026-02-13 | 53.98 | $14.67 | 64500 |
| 2026-02-12 | 53.13 | $14.65 | 69931 |
| 2026-02-11 | 59.38 | $14.77 | 100206 |
| 2026-02-10 | 56.55 | $14.70 | 97008 |
| 2026-02-09 | 53.47 | $14.63 | 90700 |
| 2026-02-06 | 55.61 | $14.67 | 129240 |
| 2026-02-05 | 48.79 | $14.53 | 87000 |
| 2026-02-04 | 53.84 | $14.62 | 112743 |
| 2026-02-03 | 54.43 | $14.63 | 98300 |
| 2026-02-02 | 53.95 | $14.62 | 82300 |
| 2026-01-30 | 53.00 | $14.60 | 31622 |
| 2026-01-29 | 54.60 | $14.63 | 54800 |
| 2026-01-28 | 57.93 | $14.69 | 48700 |
| 2026-01-27 | 55.35 | $14.63 | 59522 |
| 2026-01-26 | 54.91 | $14.62 | 57600 |
| 2026-01-23 | 58.74 | $14.69 | 81327 |
| 2026-01-22 | 57.12 | $14.65 | 66204 |
| 2026-01-21 | 55.01 | $14.60 | 90418 |
| 2026-01-20 | 47.69 | $14.45 | 132837 |
| 2026-01-16 | 47.69 | $14.45 | 66831 |
| 2026-01-15 | 49.64 | $14.49 | 58320 |
| 2026-01-14 | 52.16 | $14.54 | 66716 |
| 2026-01-13 | 53.19 | $14.56 | 68417 |
| 2026-01-12 | 50.89 | $14.51 | 67900 |
| 2026-01-09 | 52.86 | $14.55 | 89912 |
| 2026-01-08 | 51.98 | $14.53 | 101100 |
| 2026-01-07 | 51.54 | $14.52 | 79500 |
| 2026-01-06 | 47.99 | $14.44 | 88300 |
| 2026-01-05 | 50.64 | $14.50 | 66000 |
| 2026-01-02 | 49.76 | $14.48 | 40300 |
| 2025-12-31 | 49.33 | $14.47 | 126100 |
| 2025-12-30 | 53.20 | $14.56 | 70836 |
| 2025-12-29 | 46.57 | $14.41 | 79800 |
| 2025-12-26 | 48.76 | $14.46 | 33705 |
| 2025-12-24 | 51.04 | $14.51 | 45224 |
| 2025-12-23 | 53.41 | $14.56 | 141549 |
| 2025-12-22 | 49.38 | $14.47 | 96867 |
| 2025-12-19 | 48.92 | $14.46 | 83700 |
| 2025-12-18 | 45.59 | $14.39 | 66710 |
| 2025-12-17 | 46.83 | $14.42 | 87600 |
| 2025-12-16 | 48.94 | $14.47 | 85800 |
| 2025-12-15 | 49.37 | $14.48 | 73441 |
| 2025-12-12 | 46.74 | $14.42 | 79149 |
| 2025-12-11 | 47.13 | $14.43 | 96316 |
| 2025-12-10 | 51.59 | $14.54 | 78300 |
| 2025-12-09 | 51.59 | $14.54 | 98214 |
| 2025-12-08 | 52.41 | $14.56 | 59219 |
| 2025-12-05 | 53.61 | $14.59 | 88637 |
| 2025-12-04 | 56.49 | $14.66 | 98037 |
| 2025-12-03 | 55.85 | $14.64 | 63227 |
| 2025-12-02 | 53.90 | $14.58 | 121840 |
| 2025-12-01 | 56.67 | $14.65 | 112600 |
| 2025-11-28 | 60.01 | $14.73 | 71840 |
| 2025-11-26 | 56.34 | $14.61 | 94820 |
| 2025-11-25 | 55.04 | $14.57 | 66100 |
| 2025-11-24 | 51.22 | $14.46 | 76400 |
| 2025-11-21 | 47.78 | $14.37 | 70523 |
| 2025-11-20 | 42.17 | $14.24 | 150816 |
| 2025-11-19 | 47.79 | $14.39 | 62531 |
| 2025-11-18 | 49.04 | $14.42 | 98615 |
| 2025-11-17 | 49.04 | $14.42 | 182037 |
| 2025-11-14 | 45.64 | $14.34 | 65500 |
| 2025-11-13 | 47.52 | $14.39 | 78820 |
| 2025-11-12 | 55.32 | $14.57 | 53300 |
| 2025-11-11 | 55.32 | $14.57 | 84546 |
| 2025-11-10 | 52.17 | $14.49 | 102900 |
| 2025-11-07 | 53.06 | $14.51 | 80800 |
| 2025-11-06 | 51.08 | $14.46 | 44200 |
| 2025-11-05 | 52.77 | $14.50 | 55302 |
| 2025-11-04 | 51.24 | $14.46 | 75506 |
| 2025-11-03 | 51.64 | $14.47 | 31700 |
| 2025-10-31 | 54.03 | $14.53 | 87800 |
| 2025-10-30 | 52.99 | $14.50 | 44025 |
| 2025-10-29 | 54.95 | $14.55 | 143048 |
| 2025-10-28 | 57.79 | $14.62 | 55700 |
| 2025-10-27 | 57.79 | $14.62 | 108424 |
| 2025-10-24 | 55.72 | $14.55 | 80400 |
| 2025-10-23 | 52.91 | $14.46 | 49500 |
| 2025-10-22 | 51.95 | $14.43 | 119640 |
| 2025-10-21 | 51.31 | $14.41 | 90000 |
| 2025-10-20 | 45.52 | $14.24 | 93422 |
| 2025-10-17 | 41.22 | $14.13 | 122800 |
| 2025-10-16 | 41.22 | $14.13 | 115230 |
| 2025-10-15 | 45.65 | $14.28 | 110900 |
| 2025-10-14 | 45.28 | $14.27 | 85400 |
| 2025-10-13 | 45.88 | $14.29 | 68500 |
| 2025-10-10 | 39.84 | $14.13 | 83400 |
| 2025-10-09 | 46.63 | $14.35 | 99000 |
| 2025-10-08 | 55.17 | $14.56 | 156934 |
| 2025-10-07 | 49.76 | $14.43 | 142430 |
| 2025-10-06 | 36.98 | $14.20 | 137500 |
| 2025-10-03 | 36.98 | $14.20 | 101000 |
| 2025-10-02 | 42.50 | $14.33 | 73300 |
| 2025-10-01 | 46.56 | $14.41 | 154700 |
| 2025-09-30 | 44.67 | $14.38 | 110708 |
| 2025-09-29 | 43.41 | $14.36 | 116578 |
| 2025-09-26 | 43.41 | $14.36 | 100310 |
| 2025-09-25 | 48.40 | $14.46 | 70400 |
| 2025-09-24 | 50.03 | $14.49 | 68239 |
| 2025-09-23 | 54.09 | $14.56 | 45141 |
| 2025-09-22 | 59.31 | $14.64 | 62200 |
| 2025-09-19 | 59.31 | $14.64 | 40223 |
| 2025-09-18 | 61.31 | $14.67 | 65947 |
| 2025-09-17 | 61.97 | $14.68 | 83106 |
| 2025-09-16 | 60.34 | $14.64 | 64400 |
| 2025-09-15 | 60.34 | $14.64 | 68200 |
| 2025-09-12 | 54.65 | $14.51 | 64900 |
| 2025-09-11 | 53.67 | $14.49 | 122601 |
| 2025-09-10 | 59.76 | $14.59 | 105600 |
| 2025-09-09 | 61.76 | $14.62 | 94138 |
| 2025-09-08 | 61.35 | $14.61 | 67025 |
| 2025-09-05 | 61.98 | $14.62 | 75700 |
| 2025-09-04 | 58.76 | $14.54 | 186146 |
| 2025-09-03 | 59.36 | $14.55 | 57000 |
| 2025-09-02 | 59.36 | $14.55 | 83326 |
| 2025-08-29 | 62.81 | $14.61 | 76112 |
| 2025-08-28 | 60.63 | $14.55 | 97900 |
| 2025-08-27 | 60.63 | $14.55 | 80000 |
| 2025-08-26 | 59.20 | $14.51 | 101900 |
| 2025-08-25 | 64.20 | $14.60 | 88100 |
| 2025-08-22 | 60.70 | $14.50 | 50821 |
| 2025-08-21 | 56.22 | $14.39 | 89405 |
| 2025-08-20 | 58.52 | $14.43 | 63700 |
| 2025-08-19 | 57.70 | $14.41 | 96200 |
| 2025-08-18 | 59.38 | $14.44 | 52210 |
| 2025-08-15 | 58.22 | $14.41 | 49000 |
| 2025-08-14 | 60.97 | $14.46 | 86700 |
| 2025-08-13 | 67.64 | $14.57 | 64929 |
| 2025-08-12 | 67.01 | $14.55 | 69715 |
| 2025-08-11 | 64.76 | $14.48 | 40320 |
| 2025-08-08 | 64.09 | $14.46 | 43700 |
| 2025-08-07 | 63.43 | $14.44 | 68362 |
| 2025-08-06 | 65.72 | $14.48 | 93729 |
| 2025-08-05 | 64.50 | $14.44 | 72800 |
| 2025-08-04 | 63.27 | $14.40 | 114813 |
| 2025-08-01 | 59.59 | $14.29 | 75617 |
| 2025-07-31 | 62.28 | $14.34 | 84626 |
| 2025-07-30 | 63.37 | $14.36 | 84900 |
| 2025-07-29 | 63.06 | $14.35 | 77500 |
| 2025-07-28 | 62.77 | $14.34 | 199241 |
| 2025-07-25 | 58.68 | $14.21 | 68640 |
| 2025-07-24 | 54.68 | $14.10 | 80900 |
| 2025-07-23 | 54.68 | $14.10 | 54200 |
| 2025-07-22 | 55.56 | $14.12 | 78523 |
| 2025-07-21 | 53.04 | $14.05 | 46800 |
| 2025-07-18 | 51.55 | $14.01 | 81201 |
| 2025-07-17 | 53.15 | $14.05 | 83348 |
| 2025-07-16 | 56.94 | $14.14 | 72123 |
| 2025-07-15 | 56.61 | $14.13 | 62824 |
| 2025-07-14 | 58.73 | $14.18 | 65800 |
| 2025-07-11 | 56.89 | $14.12 | 43431 |
| 2025-07-10 | 58.97 | $14.17 | 80400 |
| 2025-07-09 | 60.22 | $14.20 | 99700 |
| 2025-07-08 | 60.63 | $14.21 | 101041 |
| 2025-07-07 | 60.37 | $14.20 | 88100 |
| 2025-07-03 | 65.18 | $14.32 | 84009 |
| 2025-07-02 | 64.51 | $14.29 | 121106 |
| 2025-07-01 | 62.45 | $14.20 | 98100 |
| 2025-06-30 | 61.74 | $14.17 | 174655 |
| 2025-06-27 | 61.74 | $14.17 | 102716 |
| 2025-06-26 | 58.20 | $14.02 | 86886 |
| 2025-06-25 | 55.60 | $13.92 | 142100 |
| 2025-06-24 | 54.80 | $13.89 | 71103 |
| 2025-06-23 | 50.56 | $13.74 | 155800 |
| 2025-06-20 | 51.79 | $13.78 | 174324 |
| 2025-06-18 | 48.19 | $13.66 | 111500 |
| 2025-06-17 | 52.87 | $13.81 | 305918 |
| 2025-06-16 | 53.87 | $13.84 | 46012 |
| 2025-06-13 | 51.56 | $13.76 | 53200 |
| 2025-06-12 | 52.82 | $13.80 | 52330 |
| 2025-06-11 | 53.43 | $13.82 | 117805 |
| 2025-06-10 | 53.73 | $13.83 | 80507 |
| 2025-06-09 | 53.73 | $13.83 | 56800 |
| 2025-06-06 | 51.53 | $13.74 | 79434 |
| 2025-06-05 | 52.59 | $13.78 | 110683 |
| 2025-06-04 | 53.11 | $13.80 | 99800 |
| 2025-06-03 | 52.21 | $13.76 | 81300 |
| 2025-06-02 | 52.21 | $13.76 | 49539 |
| 2025-05-30 | 52.89 | $13.79 | 107100 |
| 2025-05-29 | 52.30 | $13.76 | 75217 |
| 2025-05-28 | 49.06 | $13.60 | 148802 |
| 2025-05-27 | 49.87 | $13.64 | 142100 |
| 2025-05-23 | 45.86 | $13.45 | 71700 |
| 2025-05-22 | 44.31 | $13.38 | 163600 |
| 2025-05-21 | 44.31 | $13.38 | 121300 |
| 2025-05-20 | 47.10 | $13.54 | 224704 |
| 2025-05-19 | 48.93 | $13.64 | 218702 |
| 2025-05-16 | 53.27 | $13.86 | 90500 |
| 2025-05-15 | 54.73 | $13.93 | 73000 |
| 2025-05-14 | 56.63 | $14.02 | 162438 |
| 2025-05-13 | 58.57 | $14.11 | 129800 |
| 2025-05-12 | 57.80 | $14.06 | 85523 |
| 2025-05-09 | 54.81 | $13.87 | 61508 |
| 2025-05-08 | 53.66 | $13.80 | 64735 |
| 2025-05-07 | 52.17 | $13.71 | 46444 |
| 2025-05-06 | 53.26 | $13.77 | 104900 |
| 2025-05-05 | 54.33 | $13.83 | 53600 |
| 2025-05-02 | 55.93 | $13.92 | 77500 |
| 2025-05-01 | 54.07 | $13.79 | 61620 |
| 2025-04-30 | 52.61 | $13.69 | 99000 |
| 2025-04-29 | 50.98 | $13.58 | 68518 |
| 2025-04-28 | 47.56 | $13.36 | 54200 |
| 2025-04-25 | 49.19 | $13.47 | 69607 |
| 2025-04-24 | 49.19 | $13.47 | 96700 |
| 2025-04-23 | 45.99 | $13.26 | 115200 |
| 2025-04-22 | 41.32 | $12.98 | 56236 |
| 2025-04-21 | 38.62 | $12.83 | 86433 |
| 2025-04-17 | 40.26 | $12.97 | 70800 |
| 2025-04-16 | 39.91 | $12.95 | 104942 |
| 2025-04-15 | 39.91 | $12.95 | 138725 |
| 2025-04-14 | 38.29 | $12.85 | 81932 |
| 2025-04-11 | 35.66 | $12.69 | 115900 |
| 2025-04-10 | 32.04 | $12.48 | 138700 |
| 2025-04-09 | 38.04 | $13.10 | 236841 |
| 2025-04-08 | 28.38 | $12.63 | 208029 |
| 2025-04-07 | 23.05 | $12.41 | 314125 |
| 2025-04-04 | 29.62 | $13.10 | 450000 |
| 2025-04-03 | 43.95 | $13.93 | 97742 |
| 2025-04-02 | 50.68 | $14.17 | 116446 |
| 2025-04-01 | 53.95 | $14.27 | 57214 |
| 2025-03-31 | 53.38 | $14.25 | 179102 |
| 2025-03-28 | 52.25 | $14.21 | 130300 |
| 2025-03-27 | 51.97 | $14.20 | 76600 |
| 2025-03-26 | 54.36 | $14.28 | 90100 |
| 2025-03-25 | 58.84 | $14.42 | 90626 |
| 2025-03-24 | 55.88 | $14.30 | 96793 |
| 2025-03-21 | 58.20 | $14.37 | 81300 |
| 2025-03-20 | 56.48 | $14.30 | 83700 |
| 2025-03-19 | 54.45 | $14.22 | 135847 |
| 2025-03-18 | 49.08 | $14.03 | 114619 |
| 2025-03-17 | 47.21 | $13.97 | 79300 |
| 2025-03-14 | 43.95 | $13.87 | 93100 |
| 2025-03-13 | 44.21 | $13.88 | 93749 |
| 2025-03-12 | 53.86 | $14.20 | 143200 |
| 2025-03-11 | 51.00 | $14.11 | 181600 |
| 2025-03-10 | 47.21 | $14.00 | 99027 |
| 2025-03-07 | 50.23 | $14.09 | 88929 |
| 2025-03-06 | 53.88 | $14.19 | 98500 |
| 2025-03-05 | 57.44 | $14.28 | 81800 |
| 2025-03-04 | 58.66 | $14.31 | 127122 |
| 2025-03-03 | 64.81 | $14.45 | 120800 |
| 2025-02-28 | 62.96 | $14.38 | 94300 |
| 2025-02-27 | 58.55 | $14.23 | 116945 |
| 2025-02-26 | 63.85 | $14.34 | 127548 |
| 2025-02-25 | 62.07 | $14.28 | 86700 |
| 2025-02-24 | 59.55 | $14.20 | 61300 |
| 2025-02-21 | 59.23 | $14.19 | 94200 |
| 2025-02-20 | 61.55 | $14.24 | 92200 |
| 2025-02-19 | 60.67 | $14.21 | 159013 |
| 2025-02-18 | 58.88 | $14.15 | 152504 |
| 2025-02-14 | 54.99 | $14.03 | 81321 |
| 2025-02-13 | 53.95 | $14.00 | 92400 |
| 2025-02-12 | 58.65 | $14.11 | 101800 |
| 2025-02-11 | 59.10 | $14.12 | 95700 |
| 2025-02-10 | 57.57 | $14.07 | 73912 |
| 2025-02-07 | 55.01 | $13.99 | 88535 |
| 2025-02-06 | 54.03 | $13.96 | 52643 |
| 2025-02-05 | 54.03 | $13.96 | 95200 |
| 2025-02-04 | 53.72 | $13.95 | 74200 |
| 2025-02-03 | 52.83 | $13.92 | 111337 |
| 2025-01-31 | 50.09 | $13.83 | 77114 |
| 2025-01-30 | 46.82 | $13.73 | 128931 |
| 2025-01-29 | 47.11 | $13.74 | 116000 |
| 2025-01-28 | 50.73 | $13.86 | 95700 |
| 2025-01-27 | 52.65 | $13.92 | 91000 |
| 2025-01-24 | 48.98 | $13.80 | 132700 |
| 2025-01-23 | 52.53 | $13.91 | 156900 |
| 2025-01-22 | 50.99 | $13.86 | 173135 |
| 2025-01-21 | 51.31 | $13.87 | 89700 |
| 2025-01-17 | 48.92 | $13.79 | 559936 |
| 2025-01-16 | 46.41 | $13.71 | 142024 |
| 2025-01-15 | 48.68 | $13.79 | 182935 |
| 2025-01-14 | 47.15 | $13.74 | 123100 |
| 2025-01-13 | 44.30 | $13.65 | 172940 |
| 2025-01-10 | 50.63 | $13.87 | 162839 |
| 2025-01-08 | 51.26 | $13.89 | 102735 |
| 2025-01-07 | 47.53 | $13.77 | 129030 |
| 2025-01-06 | 47.82 | $13.78 | 141000 |
| 2025-01-03 | 46.89 | $13.75 | 64600 |
| 2025-01-02 | 46.89 | $13.75 | 91000 |
| 2024-12-31 | 44.84 | $13.68 | 136536 |
| 2024-12-30 | 46.55 | $13.75 | 77400 |
| 2024-12-27 | 46.27 | $13.74 | 68100 |
| 2024-12-26 | 48.68 | $13.84 | 76342 |
| 2024-12-24 | 50.95 | $13.93 | 65419 |
| 2024-12-23 | 47.32 | $13.79 | 118008 |
| 2024-12-20 | 45.69 | $13.73 | 99800 |
| 2024-12-19 | 36.30 | $13.43 | 118640 |
| 2024-12-18 | 40.02 | $13.60 | 92300 |
| 2024-12-17 | 43.79 | $13.75 | 127800 |
| 2024-12-16 | 48.09 | $13.90 | 111307 |
| 2024-12-13 | 48.39 | $13.91 | 83200 |
| 2024-12-12 | 51.12 | $14.00 | 95800 |
| 2024-12-11 | 58.04 | $14.20 | 113800 |
| 2024-12-10 | 58.04 | $14.20 | 73600 |
| 2024-12-09 | 57.78 | $14.19 | 56608 |
| 2024-12-06 | 58.81 | $14.22 | 66540 |
| 2024-12-05 | 57.86 | $14.18 | 120515 |
| 2024-12-04 | 57.39 | $14.16 | 83600 |
| 2024-12-03 | 57.39 | $14.16 | 147100 |
| 2024-12-02 | 54.43 | $14.03 | 125800 |
| 2024-11-29 | 52.74 | $13.96 | 74942 |
| 2024-11-27 | 50.25 | $13.86 | 140947 |
| 2024-11-26 | 47.62 | $13.76 | 124646 |
| 2024-11-25 | 49.10 | $13.82 | 88000 |
| 2024-11-22 | 50.59 | $13.88 | 86343 |
| 2024-11-21 | 50.35 | $13.87 | 122400 |
| 2024-11-20 | 48.95 | $13.81 | 162800 |
| 2024-11-19 | 43.64 | $13.60 | 101509 |
| 2024-11-18 | 41.44 | $13.52 | 93522 |
| 2024-11-15 | 38.59 | $13.42 | 119822 |
| 2024-11-14 | 40.26 | $13.51 | 245345 |
| 2024-11-13 | 45.01 | $13.74 | 154100 |
| 2024-11-12 | 49.59 | $13.93 | 180508 |
| 2024-11-11 | 54.91 | $14.12 | 195100 |
| 2024-11-08 | 62.25 | $14.34 | 113500 |
| 2024-11-07 | 58.67 | $14.19 | 93913 |
| 2024-11-06 | 56.31 | $14.10 | 248200 |
| 2024-11-05 | 49.98 | $13.89 | 99032 |
| 2024-11-04 | 46.84 | $13.80 | 315545 |
| 2024-11-01 | 57.49 | $14.08 | 103119 |
| 2024-10-31 | 56.14 | $14.04 | 95900 |
| 2024-10-30 | 54.77 | $14.00 | 85634 |
| 2024-10-29 | 51.54 | $13.91 | 153307 |
| 2024-10-28 | 53.98 | $13.97 | 81011 |
| 2024-10-25 | 53.63 | $13.96 | 40615 |
| 2024-10-24 | 53.30 | $13.95 | 103222 |
| 2024-10-23 | 51.64 | $13.90 | 96900 |
| 2024-10-22 | 55.79 | $14.01 | 113700 |
| 2024-10-21 | 52.49 | $13.91 | 104100 |
| 2024-10-18 | 54.42 | $13.96 | 87104 |
| 2024-10-17 | 49.48 | $13.82 | 82700 |
| 2024-10-16 | 49.11 | $13.81 | 200009 |
| 2024-10-15 | 43.98 | $13.68 | 129331 |
| 2024-10-14 | 46.73 | $13.76 | 154800 |
| 2024-10-11 | 50.89 | $13.87 | 166400 |
| 2024-10-10 | 52.50 | $13.91 | 125000 |
| 2024-10-09 | 64.08 | $14.15 | 114613 |
| 2024-10-08 | 62.78 | $14.11 | 75400 |
| 2024-10-07 | 62.13 | $14.09 | 99700 |
| 2024-10-04 | 62.65 | $14.10 | 142000 |
| 2024-10-03 | 58.34 | $13.97 | 124313 |
| 2024-10-02 | 63.71 | $14.07 | 83700 |
| 2024-10-01 | 63.06 | $14.05 | 155113 |
| 2024-09-30 | 59.28 | $13.94 | 289800 |
| 2024-09-27 | 62.60 | $14.00 | 105000 |
| 2024-09-26 | 61.22 | $13.96 | 126936 |
| 2024-09-25 | 62.88 | $13.99 | 135000 |
| 2024-09-24 | 62.23 | $13.97 | 175106 |
| 2024-09-23 | 63.81 | $14.00 | 142300 |
| 2024-09-20 | 60.30 | $13.89 | 102543 |
| 2024-09-19 | 62.94 | $13.94 | 106200 |
| 2024-09-18 | 60.65 | $13.87 | 188500 |
| 2024-09-17 | 61.16 | $13.88 | 175304 |
| 2024-09-16 | 57.40 | $13.77 | 96100 |
| 2024-09-13 | 52.64 | $13.65 | 234900 |
| 2024-09-12 | 56.11 | $13.72 | 207842 |
| 2024-09-11 | 64.15 | $13.86 | 142603 |
| 2024-09-10 | 63.79 | $13.85 | 166320 |
| 2024-09-09 | 68.25 | $13.92 | 88100 |
| 2024-09-06 | 67.94 | $13.91 | 74200 |
| 2024-09-05 | 67.65 | $13.90 | 89000 |
| 2024-09-04 | 67.36 | $13.89 | 94503 |
| 2024-09-03 | 67.36 | $13.89 | 120500 |
| 2024-08-30 | 66.30 | $13.85 | 115000 |
| 2024-08-29 | 64.06 | $13.77 | 149020 |
| 2024-08-28 | 63.48 | $13.75 | 116945 |
| 2024-08-27 | 65.48 | $13.79 | 91816 |
| 2024-08-26 | 66.97 | $13.82 | 137649 |
| 2024-08-23 | 63.83 | $13.70 | 147903 |
| 2024-08-22 | 60.24 | $13.58 | 72527 |
| 2024-08-21 | 63.75 | $13.65 | 100909 |
| 2024-08-20 | 63.46 | $13.64 | 127700 |
| 2024-08-19 | 61.72 | $13.58 | 74500 |
| 2024-08-16 | 61.43 | $13.57 | 74100 |
| 2024-08-15 | 61.87 | $13.58 | 133864 |
| 2024-08-14 | 60.23 | $13.52 | 150100 |
| 2024-08-13 | 58.82 | $13.47 | 83239 |
| 2024-08-12 | 58.25 | $13.45 | 137800 |
| 2024-08-09 | 56.86 | $13.40 | 87813 |
| 2024-08-08 | 56.30 | $13.38 | 175815 |
| 2024-08-07 | 59.58 | $13.47 | 206802 |
| 2024-08-06 | 56.36 | $13.35 | 230400 |
| 2024-08-05 | 54.34 | $13.28 | 172600 |
| 2024-08-02 | 62.59 | $13.49 | 150900 |
| 2024-08-01 | 65.28 | $13.55 | 178400 |
| 2024-07-31 | 64.80 | $13.53 | 160042 |
| 2024-07-30 | 62.60 | $13.44 | 144100 |
| 2024-07-29 | 61.32 | $13.39 | 86600 |
| 2024-07-26 | 63.38 | $13.44 | 94225 |
| 2024-07-25 | 61.92 | $13.38 | 116915 |
| 2024-07-24 | 59.35 | $13.28 | 91600 |
| 2024-07-23 | 63.85 | $13.39 | 96900 |
| 2024-07-22 | 61.59 | $13.30 | 121500 |
| 2024-07-19 | 58.28 | $13.18 | 487021 |
| 2024-07-18 | 57.41 | $13.15 | 154437 |
| 2024-07-17 | 65.65 | $13.34 | 136800 |
| 2024-07-16 | 68.60 | $13.40 | 114800 |
| 2024-07-15 | 65.93 | $13.29 | 135000 |
| 2024-07-12 | 61.08 | $13.12 | 129104 |
| 2024-07-11 | 63.09 | $13.16 | 126900 |
| 2024-07-10 | 67.86 | $13.25 | 159700 |
| 2024-07-09 | 65.07 | $13.15 | 65317 |
| 2024-07-08 | 62.60 | $13.07 | 151237 |
| 2024-07-05 | 61.31 | $13.03 | 74100 |
| 2024-07-03 | 66.81 | $13.13 | 64500 |
| 2024-07-02 | 65.33 | $13.08 | 180837 |
| 2024-07-01 | 60.67 | $12.94 | 205118 |
| 2024-06-28 | 58.39 | $12.88 | 124000 |
| 2024-06-27 | 58.01 | $12.87 | 111200 |
| 2024-06-26 | 53.96 | $12.77 | 48900 |
| 2024-06-25 | 58.23 | $12.85 | 125139 |
| 2024-06-24 | 57.43 | $12.83 | 99200 |
| 2024-06-21 | 54.09 | $12.75 | 65300 |
| 2024-06-20 | 53.66 | $12.74 | 111508 |
| 2024-06-18 | 51.03 | $12.68 | 93000 |
| 2024-06-17 | 50.14 | $12.66 | 75628 |
| 2024-06-14 | 51.48 | $12.69 | 115834 |
| 2024-06-13 | 53.28 | $12.73 | 98900 |
| 2024-06-12 | 58.11 | $12.83 | 136818 |
| 2024-06-11 | 53.73 | $12.72 | 102700 |
| 2024-06-10 | 52.44 | $12.69 | 84410 |
| 2024-06-07 | 52.01 | $12.68 | 99226 |
| 2024-06-06 | 51.19 | $12.66 | 63800 |
| 2024-06-05 | 49.53 | $12.62 | 257544 |
| 2024-06-04 | 49.53 | $12.62 | 113100 |
| 2024-06-03 | 47.53 | $12.57 | 147500 |
| 2024-05-31 | 45.05 | $12.51 | 208720 |
| 2024-05-30 | 40.10 | $12.40 | 305500 |
| 2024-05-29 | 41.72 | $12.45 | 220900 |
| 2024-05-28 | 52.63 | $12.72 | 115200 |
| 2024-05-24 | 56.26 | $12.79 | 78000 |
| 2024-05-23 | 52.24 | $12.70 | 99818 |
| 2024-05-22 | 52.75 | $12.71 | 92930 |
| 2024-05-21 | 53.75 | $12.73 | 48800 |
| 2024-05-20 | 53.33 | $12.72 | 46720 |
| 2024-05-17 | 50.79 | $12.66 | 64005 |
| 2024-05-16 | 51.23 | $12.67 | 71700 |
| 2024-05-15 | 52.53 | $12.70 | 77800 |
| 2024-05-14 | 49.26 | $12.62 | 67100 |
| 2024-05-13 | 51.36 | $12.67 | 97142 |
| 2024-05-10 | 49.31 | $12.62 | 77818 |
| 2024-05-09 | 54.09 | $12.73 | 105000 |
| 2024-05-08 | 56.95 | $12.79 | 67900 |
| 2024-05-07 | 55.07 | $12.74 | 76022 |
| 2024-05-06 | 53.92 | $12.71 | 104645 |
| 2024-05-03 | 51.15 | $12.64 | 112200 |
| 2024-05-02 | 45.36 | $12.51 | 165100 |
| 2024-05-01 | 46.16 | $12.53 | 99919 |
| 2024-04-30 | 46.55 | $12.54 | 109815 |
| 2024-04-29 | 46.55 | $12.54 | 93208 |
| 2024-04-26 | 43.99 | $12.48 | 65700 |
| 2024-04-25 | 38.38 | $12.36 | 83028 |
| 2024-04-24 | 42.42 | $12.48 | 147500 |
| 2024-04-23 | 43.88 | $12.52 | 104000 |
| 2024-04-22 | 39.42 | $12.43 | 115700 |
| 2024-04-19 | 33.26 | $12.32 | 128400 |
| 2024-04-18 | 32.06 | $12.30 | 107000 |
| 2024-04-17 | 29.05 | $12.25 | 148649 |
| 2024-04-16 | 29.05 | $12.25 | 85626 |
| 2024-04-15 | 29.05 | $12.25 | 223000 |
| 2024-04-12 | 33.96 | $12.44 | 187800 |
| 2024-04-11 | 37.09 | $12.54 | 192636 |
| 2024-04-10 | 41.85 | $12.67 | 87800 |
| 2024-04-09 | 48.19 | $12.81 | 191000 |
| 2024-04-08 | 49.20 | $12.83 | 223234 |
| 2024-04-05 | 45.97 | $12.77 | 112700 |
| 2024-04-04 | 45.97 | $12.77 | 115700 |
| 2024-04-03 | 48.28 | $12.82 | 128500 |
| 2024-04-02 | 51.21 | $12.88 | 100742 |
| 2024-04-01 | 54.90 | $12.95 | 111000 |
| 2024-03-28 | 57.14 | $12.99 | 118005 |
| 2024-03-27 | 61.30 | $13.06 | 115400 |
| 2024-03-26 | 60.12 | $13.03 | 79330 |
| 2024-03-25 | 59.33 | $13.01 | 81700 |
| 2024-03-22 | 56.91 | $12.95 | 88235 |
| 2024-03-21 | 54.33 | $12.89 | 95132 |
| 2024-03-20 | 53.89 | $12.88 | 124600 |
| 2024-03-19 | 51.23 | $12.82 | 91300 |
| 2024-03-18 | 52.19 | $12.84 | 74800 |
| 2024-03-15 | 51.76 | $12.83 | 124123 |
| 2024-03-14 | 56.55 | $12.93 | 84600 |
| 2024-03-13 | 65.82 | $13.09 | 99028 |
| 2024-03-12 | 67.80 | $13.12 | 101700 |
| 2024-03-11 | 66.19 | $13.07 | 115530 |
| 2024-03-08 | 65.53 | $13.05 | 181200 |
| 2024-03-07 | 66.76 | $13.07 | 152700 |
| 2024-03-06 | 64.21 | $12.99 | 167300 |
| 2024-03-05 | 62.86 | $12.95 | 137400 |
| 2024-03-04 | 61.83 | $12.92 | 142800 |
| 2024-03-01 | 62.94 | $12.94 | 132015 |
| 2024-02-29 | 62.30 | $12.92 | 130100 |
| 2024-02-28 | 60.01 | $12.85 | 77300 |
| 2024-02-27 | 57.56 | $12.78 | 79100 |
| 2024-02-26 | 56.84 | $12.76 | 68800 |
| 2024-02-23 | 56.49 | $12.75 | 55000 |
| 2024-02-22 | 59.22 | $12.81 | 91241 |
| 2024-02-21 | 56.91 | $12.74 | 110700 |
| 2024-02-20 | 55.54 | $12.70 | 81800 |
| 2024-02-16 | 53.43 | $12.64 | 51832 |
| 2024-02-15 | 55.52 | $12.69 | 85441 |
| 2024-02-14 | 59.48 | $12.78 | 89924 |
| 2024-02-13 | 56.18 | $12.68 | 100417 |
| 2024-02-12 | 59.89 | $12.76 | 125932 |
| 2024-02-09 | 58.25 | $12.71 | 124546 |
| 2024-02-08 | 60.12 | $12.75 | 190600 |
| 2024-02-07 | 62.99 | $12.81 | 91000 |
| 2024-02-06 | 59.29 | $12.69 | 49400 |
| 2024-02-05 | 55.80 | $12.59 | 125349 |
| 2024-02-02 | 58.67 | $12.65 | 179727 |
| 2024-02-01 | 61.16 | $12.70 | 217800 |
| 2024-01-31 | 59.53 | $12.65 | 149947 |
| 2024-01-30 | 63.60 | $12.73 | 91823 |
| 2024-01-29 | 65.73 | $12.77 | 77800 |
| 2024-01-26 | 64.89 | $12.74 | 160600 |
| 2024-01-25 | 67.51 | $12.79 | 137320 |
| 2024-01-24 | 62.97 | $12.63 | 182000 |
| 2024-01-23 | 59.62 | $12.53 | 132800 |
| 2024-01-22 | 57.42 | $12.47 | 214300 |
| 2024-01-19 | 52.97 | $12.36 | 151100 |
| 2024-01-18 | 54.45 | $12.39 | 122836 |
| 2024-01-17 | 54.04 | $12.38 | 159346 |
| 2024-01-16 | 55.45 | $12.41 | 163320 |
| 2024-01-12 | 61.53 | $12.53 | 134131 |
| 2024-01-11 | 61.19 | $12.52 | 196800 |
| 2024-01-10 | 62.76 | $12.55 | 195400 |
| 2024-01-09 | 65.97 | $12.61 | 306500 |
| 2024-01-08 | 65.97 | $12.61 | 129300 |
| 2024-01-05 | 65.70 | $12.60 | 130125 |
| 2024-01-04 | 66.19 | $12.61 | 90400 |
| 2024-01-03 | 64.96 | $12.56 | 92300 |
| 2024-01-02 | 62.62 | $12.47 | 134325 |
| 2023-12-29 | 58.22 | $12.32 | 142800 |
| 2023-12-28 | 62.41 | $12.41 | 136300 |
| 2023-12-27 | 62.41 | $12.41 | 201400 |
| 2023-12-26 | 63.79 | $12.44 | 260200 |
| 2023-12-22 | 67.59 | $12.52 | 109418 |
| 2023-12-21 | 67.12 | $12.50 | 148620 |
| 2023-12-20 | 63.38 | $12.35 | 111248 |
| 2023-12-19 | 66.25 | $12.41 | 145200 |
| 2023-12-18 | 67.21 | $12.43 | 106304 |
| 2023-12-15 | 69.60 | $12.48 | 93804 |
| 2023-12-14 | 68.31 | $12.42 | 115800 |
| 2023-12-13 | 69.24 | $12.44 | 155654 |
| 2023-12-12 | 63.32 | $12.19 | 69600 |
| 2023-12-11 | 61.34 | $12.12 | 100000 |
| 2023-12-08 | 62.25 | $12.14 | 111800 |
| 2023-12-07 | 66.98 | $12.24 | 115941 |
| 2023-12-06 | 65.22 | $12.17 | 75800 |
| 2023-12-05 | 63.65 | $12.11 | 90435 |
| 2023-12-04 | 62.01 | $12.05 | 129208 |
| 2023-12-01 | 63.37 | $12.08 | 106700 |
| 2023-11-30 | 58.15 | $11.90 | 129000 |
| 2023-11-29 | 58.15 | $11.90 | 126100 |
| 2023-11-28 | 55.95 | $11.83 | 122500 |
| 2023-11-27 | 59.34 | $11.91 | 51800 |
| 2023-11-24 | 60.65 | $11.94 | 37800 |
| 2023-11-22 | 60.09 | $11.92 | 72633 |
| 2023-11-21 | 61.33 | $11.95 | 87900 |
| 2023-11-20 | 59.75 | $11.89 | 77100 |
| 2023-11-17 | 56.68 | $11.78 | 124816 |
| 2023-11-16 | 54.90 | $11.72 | 129100 |
| 2023-11-15 | 53.06 | $11.66 | 147901 |
| 2023-11-14 | 52.76 | $11.65 | 140700 |
| 2023-11-13 | 46.49 | $11.46 | 68442 |
| 2023-11-10 | 46.80 | $11.47 | 114768 |
| 2023-11-09 | 46.12 | $11.45 | 203610 |
| 2023-11-08 | 52.53 | $11.65 | 158707 |
| 2023-11-07 | 54.32 | $11.70 | 177508 |
| 2023-11-06 | 52.79 | $11.65 | 165900 |
| 2023-11-03 | 55.26 | $11.72 | 234200 |
| 2023-11-02 | 50.21 | $11.56 | 187000 |
| 2023-11-01 | 42.52 | $11.36 | 321600 |
| 2023-10-31 | 32.04 | $11.15 | 111414 |
| 2023-10-30 | 27.24 | $11.07 | 178800 |
| 2023-10-27 | 25.36 | $11.04 | 152734 |
| 2023-10-26 | 25.78 | $11.06 | 118100 |
| 2023-10-25 | 23.98 | $11.03 | 213709 |
| 2023-10-24 | 27.83 | $11.21 | 357614 |
| 2023-10-23 | 27.83 | $11.21 | 125900 |
| 2023-10-20 | 25.43 | $11.17 | 120837 |
| 2023-10-19 | 26.92 | $11.24 | 91725 |
| 2023-10-18 | 29.75 | $11.36 | 107031 |
| 2023-10-17 | 29.75 | $11.36 | 135332 |
| 2023-10-16 | 30.23 | $11.38 | 179200 |
| 2023-10-13 | 32.73 | $11.48 | 66928 |
| 2023-10-12 | 34.07 | $11.53 | 65900 |
| 2023-10-11 | 38.57 | $11.68 | 84600 |
| 2023-10-10 | 38.06 | $11.67 | 52749 |
| 2023-10-09 | 38.06 | $11.67 | 65208 |
| 2023-10-06 | 33.50 | $11.58 | 142433 |
| 2023-10-05 | 29.68 | $11.51 | 123600 |
| 2023-10-04 | 29.91 | $11.52 | 112329 |
| 2023-10-03 | 24.86 | $11.43 | 99700 |
| 2023-10-02 | 28.31 | $11.59 | 189800 |
| 2023-09-29 | 33.55 | $11.78 | 144549 |
| 2023-09-28 | 33.86 | $11.79 | 94035 |
| 2023-09-27 | 32.67 | $11.77 | 124200 |
| 2023-09-26 | 35.08 | $11.85 | 167200 |
| 2023-09-25 | 40.80 | $12.01 | 68813 |
| 2023-09-22 | 43.32 | $12.07 | 75848 |
| 2023-09-21 | 41.01 | $12.03 | 106800 |
| 2023-09-20 | 44.44 | $12.11 | 61000 |
| 2023-09-19 | 41.54 | $12.06 | 63215 |
| 2023-09-18 | 43.26 | $12.10 | 72024 |
| 2023-09-15 | 43.69 | $12.11 | 107300 |
| 2023-09-14 | 42.05 | $12.08 | 163700 |
| 2023-09-13 | 47.28 | $12.20 | 148200 |
| 2023-09-12 | 49.73 | $12.25 | 93725 |
| 2023-09-11 | 50.73 | $12.27 | 87500 |
| 2023-09-08 | 50.25 | $12.26 | 84748 |
| 2023-09-07 | 52.16 | $12.30 | 100700 |
| 2023-09-06 | 51.73 | $12.29 | 96345 |
| 2023-09-05 | 53.10 | $12.32 | 85000 |
| 2023-09-01 | 54.96 | $12.36 | 100903 |
| 2023-08-31 | 51.76 | $12.28 | 79600 |
| 2023-08-30 | 50.07 | $12.24 | 103503 |
| 2023-08-29 | 48.36 | $12.20 | 186011 |
| 2023-08-28 | 49.16 | $12.22 | 117529 |
| 2023-08-25 | 44.82 | $12.12 | 43100 |
| 2023-08-24 | 44.82 | $12.12 | 116720 |
| 2023-08-23 | 46.99 | $12.18 | 109701 |
| 2023-08-22 | 39.56 | $12.02 | 64600 |
| 2023-08-21 | 39.89 | $12.03 | 108000 |
| 2023-08-18 | 40.21 | $12.04 | 68805 |
| 2023-08-17 | 40.21 | $12.04 | 98200 |
| 2023-08-16 | 42.36 | $12.11 | 55678 |
| 2023-08-15 | 45.68 | $12.21 | 52913 |
| 2023-08-14 | 47.08 | $12.25 | 67300 |
| 2023-08-11 | 48.86 | $12.30 | 78117 |
| 2023-08-10 | 48.49 | $12.29 | 79400 |
| 2023-08-09 | 50.57 | $12.35 | 199009 |
| 2023-08-08 | 49.19 | $12.31 | 80300 |
| 2023-08-07 | 50.53 | $12.35 | 82838 |
| 2023-08-04 | 47.47 | $12.26 | 101559 |
| 2023-08-03 | 40.46 | $12.08 | 168000 |
| 2023-08-02 | 44.88 | $12.22 | 151722 |
| 2023-08-01 | 47.71 | $12.30 | 227302 |
| 2023-07-31 | 52.43 | $12.42 | 246700 |
| 2023-07-28 | 52.05 | $12.41 | 117522 |
| 2023-07-27 | 46.44 | $12.27 | 116900 |
| 2023-07-26 | 50.01 | $12.36 | 133638 |
| 2023-07-25 | 48.76 | $12.33 | 176826 |
| 2023-07-24 | 50.78 | $12.38 | 102400 |
| 2023-07-21 | 49.59 | $12.35 | 126341 |
| 2023-07-20 | 51.15 | $12.39 | 114819 |
| 2023-07-19 | 53.14 | $12.44 | 87214 |
| 2023-07-18 | 53.53 | $12.45 | 120720 |
| 2023-07-17 | 53.91 | $12.46 | 65300 |
| 2023-07-14 | 51.28 | $12.38 | 80631 |
| 2023-07-13 | 54.22 | $12.46 | 89834 |
| 2023-07-12 | 57.76 | $12.55 | 63900 |
| 2023-07-11 | 53.60 | $12.42 | 105949 |
| 2023-07-10 | 50.01 | $12.32 | 83600 |
| 2023-07-07 | 47.70 | $12.26 | 144700 |
| 2023-07-06 | 46.12 | $12.22 | 149330 |
| 2023-07-05 | 53.83 | $12.42 | 161046 |
| 2023-07-03 | 53.83 | $12.42 | 65008 |
| 2023-06-30 | 53.83 | $12.42 | 153328 |
| 2023-06-29 | 57.10 | $12.50 | 186804 |
| 2023-06-28 | 54.47 | $12.42 | 90128 |
| 2023-06-27 | 50.11 | $12.30 | 102000 |
| 2023-06-26 | 48.55 | $12.26 | 110546 |
| 2023-06-23 | 50.82 | $12.32 | 107207 |
| 2023-06-22 | 51.97 | $12.35 | 130200 |
| 2023-06-21 | 56.86 | $12.47 | 132300 |
| 2023-06-20 | 52.23 | $12.34 | 135008 |
| 2023-06-16 | 52.23 | $12.34 | 52800 |
| 2023-06-15 | 56.44 | $12.44 | 90900 |
| 2023-06-14 | 57.76 | $12.47 | 156735 |
| 2023-06-13 | 55.79 | $12.41 | 77300 |
| 2023-06-12 | 50.28 | $12.26 | 54600 |
| 2023-06-09 | 49.48 | $12.24 | 70324 |
| 2023-06-08 | 51.04 | $12.28 | 82400 |
| 2023-06-07 | 55.16 | $12.38 | 50610 |
| 2023-06-06 | 51.83 | $12.29 | 174600 |
| 2023-06-05 | 50.67 | $12.26 | 64770 |
| 2023-06-02 | 49.52 | $12.23 | 64235 |
| 2023-06-01 | 48.37 | $12.20 | 80327 |
| 2023-05-31 | 45.63 | $12.13 | 99500 |
| 2023-05-30 | 44.02 | $12.09 | 84008 |
| 2023-05-26 | 44.65 | $12.11 | 38238 |
| 2023-05-25 | 39.30 | $11.98 | 67704 |
| 2023-05-24 | 41.34 | $12.05 | 103300 |
| 2023-05-23 | 40.93 | $12.04 | 101422 |
| 2023-05-22 | 45.20 | $12.18 | 57018 |
| 2023-05-19 | 44.42 | $12.16 | 37500 |
| 2023-05-18 | 45.99 | $12.21 | 43800 |
| 2023-05-17 | 46.30 | $12.22 | 65200 |
| 2023-05-16 | 45.95 | $12.21 | 38300 |
| 2023-05-15 | 48.02 | $12.28 | 57400 |
| 2023-05-12 | 44.64 | $12.18 | 58400 |
| 2023-05-11 | 48.53 | $12.31 | 100000 |
| 2023-05-10 | 55.63 | $12.51 | 88700 |
| 2023-05-09 | 54.36 | $12.47 | 85300 |
| 2023-05-08 | 55.88 | $12.51 | 51834 |
| 2023-05-05 | 55.58 | $12.50 | 108300 |
| 2023-05-04 | 51.60 | $12.37 | 89214 |
| 2023-05-03 | 52.63 | $12.40 | 78702 |
| 2023-05-02 | 52.63 | $12.40 | 96300 |
| 2023-05-01 | 53.93 | $12.44 | 67839 |
| 2023-04-28 | 53.66 | $12.43 | 68600 |
| 2023-04-27 | 50.90 | $12.33 | 62900 |
| 2023-04-26 | 48.58 | $12.25 | 93300 |
| 2023-04-25 | 52.09 | $12.37 | 68400 |
| 2023-04-24 | 56.64 | $12.51 | 66300 |
| 2023-04-21 | 54.20 | $12.42 | 57047 |
| 2023-04-20 | 55.86 | $12.47 | 65200 |
| 2023-04-19 | 54.81 | $12.43 | 96400 |
| 2023-04-18 | 55.12 | $12.44 | 107400 |
| 2023-04-17 | 56.65 | $12.49 | 107500 |
| 2023-04-14 | 56.65 | $12.49 | 141000 |
| 2023-04-13 | 56.43 | $12.48 | 170300 |
| 2023-04-12 | 57.53 | $12.52 | 143423 |
| 2023-04-11 | 55.90 | $12.44 | 123636 |
| 2023-04-10 | 52.88 | $12.30 | 157200 |
| 2023-04-06 | 49.10 | $12.14 | 96900 |
| 2023-04-05 | 49.57 | $12.16 | 64200 |
| 2023-04-04 | 50.97 | $12.22 | 151547 |
| 2023-04-03 | 53.60 | $12.33 | 116900 |
| 2023-03-31 | 50.75 | $12.20 | 119312 |
| 2023-03-30 | 46.93 | $12.04 | 83900 |
| 2023-03-29 | 44.36 | $11.94 | 83700 |
| 2023-03-28 | 39.96 | $11.78 | 54514 |
| 2023-03-27 | 39.67 | $11.77 | 170800 |
| 2023-03-24 | 36.84 | $11.67 | 117500 |
| 2023-03-23 | 36.84 | $11.67 | 94121 |
| 2023-03-22 | 37.97 | $11.74 | 84231 |
| 2023-03-21 | 37.45 | $11.72 | 55319 |
| 2023-03-20 | 33.48 | $11.57 | 102701 |
| 2023-03-17 | 32.39 | $11.53 | 156811 |
| 2023-03-16 | 35.87 | $11.78 | 305738 |
| 2023-03-15 | 31.39 | $11.62 | 364600 |
| 2023-03-14 | 39.40 | $12.11 | 105600 |
| 2023-03-13 | 32.38 | $11.90 | 195542 |
| 2023-03-10 | 36.60 | $12.12 | 111000 |
| 2023-03-09 | 42.87 | $12.38 | 78800 |
| 2023-03-08 | 47.98 | $12.55 | 49544 |
| 2023-03-07 | 49.30 | $12.59 | 62400 |
| 2023-03-06 | 50.61 | $12.63 | 63923 |
| 2023-03-03 | 49.98 | $12.61 | 57500 |
| 2023-03-02 | 46.38 | $12.50 | 76100 |
| 2023-03-01 | 46.96 | $12.52 | 56900 |
| 2023-02-28 | 48.71 | $12.58 | 86100 |
| 2023-02-27 | 48.41 | $12.57 | 64800 |
| 2023-02-24 | 45.33 | $12.47 | 112962 |
| 2023-02-23 | 45.33 | $12.47 | 52000 |
| 2023-02-22 | 40.87 | $12.33 | 55700 |
| 2023-02-21 | 39.88 | $12.30 | 108700 |
| 2023-02-17 | 45.74 | $12.54 | 90800 |
| 2023-02-16 | 45.74 | $12.54 | 183804 |
| 2023-02-15 | 48.42 | $12.64 | 154502 |
| 2023-02-14 | 50.09 | $12.70 | 81100 |
| 2023-02-13 | 52.68 | $12.79 | 79600 |
| 2023-02-10 | 51.89 | $12.76 | 102000 |
| 2023-02-09 | 54.48 | $12.85 | 99329 |
| 2023-02-08 | 59.15 | $13.00 | 130023 |
| 2023-02-07 | 64.77 | $13.16 | 121600 |
| 2023-02-06 | 62.44 | $13.05 | 71429 |
| 2023-02-03 | 65.82 | $13.14 | 105531 |
| 2023-02-02 | 71.56 | $13.28 | 121433 |
| 2023-02-01 | 68.58 | $13.12 | 118300 |
| 2023-01-31 | 67.37 | $13.06 | 96300 |
| 2023-01-30 | 65.91 | $12.99 | 132310 |
| 2023-01-27 | 65.70 | $12.98 | 143840 |
| 2023-01-26 | 64.89 | $12.94 | 95300 |
| 2023-01-25 | 62.33 | $12.82 | 64700 |
| 2023-01-24 | 62.69 | $12.83 | 60147 |
| 2023-01-23 | 62.69 | $12.83 | 101100 |
| 2023-01-20 | 62.69 | $12.83 | 93800 |
| 2023-01-19 | 61.35 | $12.76 | 80032 |
| 2023-01-18 | 63.20 | $12.82 | 122347 |
| 2023-01-17 | 64.12 | $12.85 | 207219 |
| 2023-01-13 | 61.84 | $12.72 | 146429 |
| 2023-01-12 | 61.11 | $12.68 | 97400 |
| 2023-01-11 | 58.29 | $12.53 | 113641 |
| 2023-01-10 | 55.64 | $12.40 | 72500 |
| 2023-01-09 | 53.49 | $12.30 | 182617 |
| 2023-01-06 | 55.01 | $12.36 | 122600 |
| 2023-01-05 | 48.76 | $12.09 | 78800 |
| 2023-01-04 | 50.75 | $12.17 | 63400 |
| 2023-01-03 | 46.62 | $12.01 | 105600 |
| 2022-12-30 | 42.63 | $11.87 | 182244 |
| 2022-12-29 | 42.33 | $11.86 | 216444 |
| 2022-12-28 | 39.08 | $11.75 | 195400 |
| 2022-12-27 | 39.66 | $11.78 | 184318 |
| 2022-12-23 | 46.16 | $12.08 | 120700 |
| 2022-12-22 | 41.94 | $11.94 | 499000 |
| 2022-12-21 | 44.05 | $12.03 | 134200 |
| 2022-12-20 | 40.92 | $11.93 | 174800 |
| 2022-12-19 | 42.04 | $11.98 | 175500 |
| 2022-12-16 | 44.83 | $12.10 | 130218 |
| 2022-12-15 | 47.06 | $12.19 | 236900 |
| 2022-12-14 | 50.78 | $12.33 | 157200 |
| 2022-12-13 | 50.78 | $12.33 | 328100 |
| 2022-12-12 | 51.58 | $12.36 | 144700 |
| 2022-12-09 | 50.35 | $12.31 | 129637 |
| 2022-12-08 | 56.91 | $12.55 | 135400 |
| 2022-12-07 | 58.72 | $12.61 | 95700 |
| 2022-12-06 | 57.65 | $12.56 | 59900 |
| 2022-12-05 | 59.71 | $12.63 | 138532 |
| 2022-12-02 | 59.71 | $12.63 | 147108 |
| 2022-12-01 | 60.55 | $12.66 | 151100 |
| 2022-11-30 | 64.55 | $12.80 | 212870 |
| 2022-11-29 | 57.72 | $12.44 | 58847 |
| 2022-11-28 | 56.84 | $12.40 | 196222 |
| 2022-11-25 | 58.87 | $12.47 | 27321 |
| 2022-11-23 | 58.67 | $12.46 | 38400 |
| 2022-11-22 | 58.67 | $12.46 | 71610 |
| 2022-11-21 | 55.33 | $12.29 | 101900 |
| 2022-11-18 | 54.72 | $12.26 | 72401 |
| 2022-11-17 | 54.52 | $12.25 | 81200 |
| 2022-11-16 | 55.67 | $12.30 | 66442 |
| 2022-11-15 | 55.67 | $12.30 | 74200 |
| 2022-11-14 | 52.39 | $12.12 | 64202 |
| 2022-11-11 | 53.44 | $12.17 | 70823 |
| 2022-11-10 | 54.47 | $12.22 | 210705 |
| 2022-11-09 | 48.42 | $11.90 | 149402 |
| 2022-11-08 | 53.71 | $12.15 | 92800 |
| 2022-11-07 | 54.62 | $12.19 | 113108 |
| 2022-11-04 | 53.31 | $12.12 | 112500 |
| 2022-11-03 | 49.55 | $11.93 | 91351 |
| 2022-11-02 | 52.96 | $12.09 | 71206 |
| 2022-11-01 | 56.43 | $12.24 | 127500 |
| 2022-10-31 | 51.16 | $11.98 | 104200 |
| 2022-10-28 | 49.38 | $11.90 | 115600 |
| 2022-10-27 | 48.25 | $11.85 | 86800 |
| 2022-10-26 | 48.25 | $11.85 | 84800 |
| 2022-10-25 | 46.54 | $11.77 | 155700 |
| 2022-10-24 | 43.66 | $11.64 | 68411 |
| 2022-10-21 | 43.44 | $11.63 | 148400 |
| 2022-10-20 | 38.09 | $11.40 | 85100 |
| 2022-10-19 | 38.54 | $11.43 | 62900 |
| 2022-10-18 | 41.00 | $11.59 | 104504 |
| 2022-10-17 | 37.19 | $11.43 | 142426 |
| 2022-10-14 | 32.53 | $11.25 | 149100 |
| 2022-10-13 | 33.85 | $11.35 | 182000 |
| 2022-10-12 | 36.09 | $11.51 | 57500 |
| 2022-10-11 | 37.56 | $11.61 | 165709 |
| 2022-10-10 | 37.08 | $11.59 | 76600 |
| 2022-10-07 | 39.73 | $11.77 | 176526 |
| 2022-10-06 | 43.33 | $11.99 | 57048 |
| 2022-10-05 | 43.85 | $12.02 | 98400 |
| 2022-10-04 | 45.56 | $12.12 | 83700 |
| 2022-10-03 | 37.16 | $11.76 | 68100 |
| 2022-09-30 | 30.97 | $11.54 | 94834 |
| 2022-09-29 | 30.67 | $11.53 | 93000 |
| 2022-09-28 | 33.98 | $11.77 | 64300 |
| 2022-09-27 | 26.09 | $11.52 | 97523 |
| 2022-09-26 | 25.41 | $11.50 | 122300 |
| 2022-09-23 | 28.52 | $11.75 | 121808 |
| 2022-09-22 | 31.60 | $11.96 | 64000 |
| 2022-09-21 | 34.28 | $12.12 | 46600 |
| 2022-09-20 | 31.88 | $12.05 | 49300 |
| 2022-09-19 | 33.89 | $12.17 | 100300 |
| 2022-09-16 | 35.12 | $12.24 | 93700 |
| 2022-09-15 | 36.76 | $12.33 | 103400 |
| 2022-09-14 | 42.60 | $12.61 | 110146 |
| 2022-09-13 | 37.55 | $12.46 | 164200 |
| 2022-09-12 | 43.63 | $12.71 | 104700 |
| 2022-09-09 | 43.91 | $12.72 | 41100 |
| 2022-09-08 | 41.13 | $12.64 | 125200 |
| 2022-09-07 | 38.61 | $12.57 | 266341 |
| 2022-09-06 | 38.83 | $12.58 | 37048 |
| 2022-09-02 | 40.64 | $12.66 | 51900 |
| 2022-09-01 | 37.90 | $12.58 | 113500 |
| 2022-08-31 | 42.57 | $12.78 | 54616 |
| 2022-08-30 | 43.34 | $12.81 | 48300 |
| 2022-08-29 | 48.26 | $12.99 | 88543 |
| 2022-08-26 | 48.55 | $13.00 | 42000 |
| 2022-08-25 | 53.12 | $13.15 | 76600 |
| 2022-08-24 | 52.55 | $13.13 | 40714 |
| 2022-08-23 | 50.28 | $13.05 | 45303 |
| 2022-08-22 | 50.28 | $13.05 | 84644 |
| 2022-08-19 | 51.11 | $13.08 | 106800 |
| 2022-08-18 | 55.15 | $13.22 | 109410 |
| 2022-08-17 | 54.16 | $13.18 | 165400 |
| 2022-08-16 | 66.66 | $13.54 | 76929 |
| 2022-08-15 | 66.46 | $13.53 | 70815 |
| 2022-08-12 | 65.03 | $13.46 | 74717 |
| 2022-08-11 | 65.03 | $13.46 | 92206 |
| 2022-08-10 | 67.63 | $13.53 | 94300 |
| 2022-08-09 | 64.13 | $13.35 | 62500 |
| 2022-08-08 | 65.63 | $13.39 | 90400 |
| 2022-08-05 | 65.44 | $13.38 | 107103 |
| 2022-08-04 | 65.78 | $13.39 | 87719 |
| 2022-08-03 | 65.61 | $13.38 | 67842 |
| 2022-08-02 | 64.59 | $13.32 | 111518 |
| 2022-08-01 | 61.89 | $13.17 | 86025 |
| 2022-07-29 | 58.92 | $13.02 | 86619 |
| 2022-07-28 | 57.88 | $12.97 | 100820 |
| 2022-07-27 | 55.75 | $12.87 | 50300 |
| 2022-07-26 | 53.04 | $12.75 | 66136 |
| 2022-07-25 | 53.04 | $12.75 | 78408 |
| 2022-07-22 | 52.39 | $12.72 | 159714 |
| 2022-07-21 | 51.96 | $12.70 | 113000 |
| 2022-07-20 | 47.50 | $12.50 | 55218 |
| 2022-07-19 | 44.05 | $12.36 | 84726 |
| 2022-07-18 | 38.87 | $12.17 | 200306 |
| 2022-07-15 | 39.60 | $12.21 | 993600 |
| 2022-07-14 | 36.17 | $12.09 | 164000 |
| 2022-07-13 | 38.60 | $12.23 | 129200 |
| 2022-07-12 | 38.60 | $12.23 | 241500 |
| 2022-07-11 | 37.52 | $12.19 | 289700 |
| 2022-07-08 | 41.33 | $12.41 | 73900 |
| 2022-07-07 | 41.51 | $12.42 | 100400 |
| 2022-07-06 | 35.58 | $12.20 | 70920 |
| 2022-07-05 | 35.58 | $12.20 | 161000 |
| 2022-07-01 | 38.12 | $12.36 | 93900 |
| 2022-06-30 | 36.78 | $12.31 | 346900 |
| 2022-06-29 | 34.35 | $12.22 | 57010 |
| 2022-06-28 | 35.36 | $12.29 | 77739 |
| 2022-06-27 | 35.36 | $12.29 | 116314 |
| 2022-06-24 | 35.11 | $12.28 | 73400 |
| 2022-06-23 | 32.44 | $12.17 | 59600 |
| 2022-06-22 | 29.44 | $12.05 | 112020 |
| 2022-06-21 | 29.96 | $12.10 | 169500 |
| 2022-06-17 | 29.73 | $12.09 | 139000 |
| 2022-06-16 | 26.87 | $11.97 | 189500 |
| 2022-06-15 | 32.90 | $12.54 | 102300 |
| 2022-06-14 | 33.02 | $12.55 | 81800 |
| 2022-06-13 | 34.11 | $12.64 | 180700 |
| 2022-06-10 | 41.16 | $13.13 | 56109 |
| 2022-06-09 | 44.36 | $13.31 | 28536 |
| 2022-06-08 | 48.32 | $13.51 | 94600 |
| 2022-06-07 | 52.56 | $13.70 | 40000 |
| 2022-06-06 | 51.28 | $13.64 | 90000 |
| 2022-06-03 | 50.86 | $13.62 | 78800 |
| 2022-06-02 | 52.80 | $13.71 | 57902 |
| 2022-06-01 | 50.61 | $13.60 | 90107 |
| 2022-05-31 | 51.65 | $13.65 | 130200 |
| 2022-05-27 | 53.52 | $13.74 | 112200 |
| 2022-05-26 | 47.48 | $13.44 | 57800 |
| 2022-05-25 | 38.63 | $13.09 | 139300 |
| 2022-05-24 | 35.37 | $12.98 | 102119 |
| 2022-05-23 | 36.20 | $13.03 | 110800 |
| 2022-05-20 | 32.29 | $12.90 | 66700 |
| 2022-05-19 | 30.09 | $12.83 | 57915 |
| 2022-05-18 | 29.78 | $12.82 | 74200 |
| 2022-05-17 | 29.78 | $12.82 | 113600 |
| 2022-05-16 | 28.93 | $12.79 | 53117 |
| 2022-05-13 | 28.11 | $12.76 | 87322 |
| 2022-05-12 | 28.31 | $12.78 | 127627 |
| 2022-05-11 | 31.79 | $13.09 | 93700 |
| 2022-05-10 | 33.03 | $13.19 | 124225 |
| 2022-05-09 | 32.28 | $13.16 | 104813 |
| 2022-05-06 | 36.58 | $13.49 | 95900 |
| 2022-05-05 | 40.13 | $13.72 | 73019 |
| 2022-05-04 | 44.79 | $13.98 | 109400 |
| 2022-05-03 | 41.04 | $13.83 | 80718 |
| 2022-05-02 | 40.52 | $13.81 | 80900 |
| 2022-04-29 | 42.64 | $13.93 | 68000 |
| 2022-04-28 | 44.66 | $14.04 | 120000 |
| 2022-04-27 | 44.66 | $14.04 | 126300 |
| 2022-04-26 | 43.78 | $14.00 | 132700 |
| 2022-04-25 | 44.62 | $14.05 | 211545 |
| 2022-04-22 | 44.79 | $14.06 | 111900 |
| 2022-04-21 | 47.77 | $14.24 | 100716 |
| 2022-04-20 | 49.70 | $14.35 | 212721 |
| 2022-04-19 | 44.48 | $14.08 | 208400 |
| 2022-04-18 | 36.63 | $13.74 | 105520 |
| 2022-04-14 | 38.13 | $13.84 | 71600 |
| 2022-04-13 | 40.68 | $14.00 | 71400 |
| 2022-04-12 | 42.71 | $14.12 | 46500 |
| 2022-04-11 | 39.10 | $13.97 | 85132 |
| 2022-04-08 | 44.22 | $14.26 | 49821 |
| 2022-04-07 | 46.41 | $14.37 | 35300 |
| 2022-04-06 | 46.18 | $14.36 | 65445 |
| 2022-04-05 | 50.06 | $14.55 | 89000 |
| 2022-04-04 | 53.19 | $14.69 | 117043 |
| 2022-04-01 | 50.01 | $14.54 | 95400 |
| 2022-03-31 | 45.56 | $14.35 | 143944 |
| 2022-03-30 | 43.81 | $14.28 | 105341 |
| 2022-03-29 | 42.30 | $14.22 | 160616 |
| 2022-03-28 | 37.50 | $14.04 | 181426 |
| 2022-03-25 | 35.53 | $13.97 | 160600 |
| 2022-03-24 | 36.15 | $14.01 | 311949 |
| 2022-03-23 | 37.39 | $14.09 | 190100 |
| 2022-03-22 | 40.89 | $14.30 | 85605 |
| 2022-03-21 | 41.42 | $14.33 | 85500 |
| 2022-03-18 | 42.11 | $14.37 | 71928 |
| 2022-03-17 | 39.48 | $14.26 | 99339 |
| 2022-03-16 | 39.25 | $14.25 | 110523 |
| 2022-03-15 | 33.27 | $14.01 | 126500 |
| 2022-03-14 | 29.42 | $13.87 | 103031 |
| 2022-03-11 | 34.09 | $14.22 | 86112 |
| 2022-03-10 | 35.79 | $14.33 | 46203 |
| 2022-03-09 | 38.97 | $14.52 | 41046 |
| 2022-03-08 | 35.83 | $14.41 | 56416 |
| 2022-03-07 | 36.64 | $14.46 | 61000 |
| 2022-03-04 | 41.67 | $14.74 | 52618 |
| 2022-03-03 | 45.72 | $14.93 | 110700 |
| 2022-03-02 | 42.06 | $14.80 | 87936 |
| 2022-03-01 | 39.38 | $14.71 | 109900 |
| 2022-02-28 | 35.26 | $14.58 | 88700 |
| 2022-02-25 | 31.52 | $14.47 | 128400 |
| 2022-02-24 | 24.77 | $14.29 | 191822 |
| 2022-02-23 | 23.17 | $14.25 | 83240 |
| 2022-02-22 | 23.17 | $14.25 | 178700 |
| 2022-02-18 | 26.32 | $14.50 | 144722 |
| 2022-02-17 | 26.60 | $14.52 | 113042 |
| 2022-02-16 | 27.70 | $14.60 | 106200 |
| 2022-02-15 | 26.98 | $14.58 | 130219 |
| 2022-02-14 | 27.24 | $14.60 | 136500 |
| 2022-02-11 | 31.36 | $14.89 | 91007 |
| 2022-02-10 | 34.99 | $15.10 | 175400 |
| 2022-02-09 | 42.32 | $15.43 | 247214 |
| 2022-02-08 | 40.53 | $15.38 | 92306 |
| 2022-02-07 | 40.53 | $15.38 | 113022 |
| 2022-02-04 | 40.53 | $15.38 | 108709 |
| 2022-02-03 | 40.53 | $15.38 | 95906 |
| 2022-02-02 | 46.14 | $15.62 | 83603 |
| 2022-02-01 | 46.39 | $15.63 | 74700 |
| 2022-01-31 | 41.83 | $15.48 | 96000 |
| 2022-01-28 | 38.51 | $15.38 | 82700 |
| 2022-01-27 | 38.51 | $15.38 | 84500 |
| 2022-01-26 | 35.18 | $15.28 | 152700 |
| 2022-01-25 | 30.90 | $15.16 | 208200 |
| 2022-01-24 | 25.88 | $15.03 | 201100 |
| 2022-01-21 | 30.21 | $15.30 | 131100 |
| 2022-01-20 | 38.07 | $15.65 | 62426 |
| 2022-01-19 | 40.35 | $15.73 | 201312 |
| 2022-01-18 | 46.65 | $15.92 | 128413 |
| 2022-01-14 | 50.60 | $16.02 | 81341 |
| 2022-01-13 | 52.29 | $16.06 | 89600 |
| 2022-01-12 | 53.56 | $16.09 | 130700 |
| 2022-01-11 | 51.70 | $16.04 | 43620 |
| 2022-01-10 | 51.33 | $16.03 | 189426 |
| 2022-01-07 | 51.33 | $16.03 | 60817 |
| 2022-01-06 | 50.30 | $16.00 | 195633 |
| 2022-01-05 | 47.86 | $15.93 | 97500 |
| 2022-01-04 | 53.98 | $16.10 | 88758 |
| 2022-01-03 | 53.98 | $16.10 | 67700 |
| 2021-12-31 | 52.36 | $16.05 | 159900 |
| 2021-12-30 | 51.06 | $16.01 | 114200 |
| 2021-12-29 | 50.08 | $15.98 | 62200 |
| 2021-12-28 | 48.11 | $15.92 | 98300 |
| 2021-12-27 | 49.03 | $15.95 | 95044 |
| 2021-12-23 | 49.33 | $15.96 | 81700 |
| 2021-12-22 | 45.89 | $15.85 | 85400 |
| 2021-12-21 | 41.05 | $15.71 | 119000 |
| 2021-12-20 | 34.72 | $15.55 | 119225 |
| 2021-12-17 | 39.22 | $15.73 | 95000 |
| 2021-12-16 | 41.20 | $15.80 | 80706 |
| 2021-12-15 | 45.21 | $15.93 | 121700 |
| 2021-12-14 | 37.16 | $15.75 | 64800 |
| 2021-12-13 | 37.74 | $15.77 | 71900 |
| 2021-12-10 | 37.27 | $15.76 | 147800 |
| 2021-12-09 | 38.09 | $15.79 | 111534 |
| 2021-12-08 | 39.47 | $15.84 | 99522 |
| 2021-12-07 | 42.06 | $15.93 | 76700 |
| 2021-12-06 | 34.31 | $15.76 | 88344 |
| 2021-12-03 | 27.25 | $15.63 | 97002 |
| 2021-12-02 | 29.08 | $15.71 | 117400 |
| 2021-12-01 | 28.51 | $15.70 | 140500 |
| 2021-11-30 | 31.92 | $15.84 | 102538 |
| 2021-11-29 | 32.99 | $15.88 | 64900 |
| 2021-11-26 | 28.43 | $15.80 | 86200 |
| 2021-11-24 | 32.65 | $15.96 | 117019 |
| 2021-11-23 | 35.81 | $16.06 | 92200 |
| 2021-11-22 | 39.04 | $16.15 | 63919 |
| 2021-11-19 | 43.61 | $16.26 | 42145 |
| 2021-11-18 | 44.97 | $16.29 | 59246 |
| 2021-11-17 | 46.82 | $16.33 | 47246 |
| 2021-11-16 | 47.29 | $16.34 | 95800 |
| 2021-11-15 | 45.76 | $16.31 | 50100 |
| 2021-11-12 | 48.42 | $16.37 | 128407 |
| 2021-11-11 | 50.77 | $16.42 | 74800 |
| 2021-11-10 | 48.89 | $16.38 | 183504 |
| 2021-11-09 | 53.76 | $16.48 | 158812 |
| 2021-11-08 | 57.00 | $16.54 | 57746 |
| 2021-11-05 | 54.39 | $16.48 | 53100 |
| 2021-11-04 | 50.59 | $16.40 | 76600 |
| 2021-11-03 | 53.23 | $16.45 | 48449 |
| 2021-11-02 | 50.27 | $16.39 | 96910 |
| 2021-11-01 | 50.78 | $16.40 | 158110 |
| 2021-10-29 | 55.58 | $16.49 | 93400 |
| 2021-10-28 | 54.21 | $16.46 | 63023 |
| 2021-10-27 | 49.80 | $16.37 | 69148 |
| 2021-10-26 | 48.22 | $16.34 | 121304 |
| 2021-10-25 | 44.93 | $16.28 | 86200 |
| 2021-10-22 | 46.33 | $16.31 | 87300 |
| 2021-10-21 | 46.79 | $16.32 | 76600 |
| 2021-10-20 | 50.62 | $16.40 | 105400 |
| 2021-10-19 | 50.13 | $16.39 | 97214 |
| 2021-10-18 | 49.18 | $16.37 | 67000 |
| 2021-10-15 | 49.18 | $16.37 | 129500 |
| 2021-10-14 | 55.90 | $16.51 | 86707 |
| 2021-10-13 | 58.05 | $16.55 | 75301 |
| 2021-10-12 | 56.86 | $16.52 | 57200 |
| 2021-10-11 | 56.08 | $16.50 | 98740 |
| 2021-10-08 | 56.57 | $16.51 | 87941 |
| 2021-10-07 | 53.90 | $16.44 | 44014 |
| 2021-10-06 | 49.70 | $16.34 | 48600 |
| 2021-10-05 | 49.70 | $16.34 | 53708 |
| 2021-10-04 | 48.86 | $16.32 | 60246 |
| 2021-10-01 | 48.46 | $16.31 | 60400 |
| 2021-09-30 | 45.56 | $16.24 | 93520 |
| 2021-09-29 | 44.72 | $16.22 | 72100 |
| 2021-09-28 | 43.47 | $16.19 | 118800 |
| 2021-09-27 | 51.14 | $16.40 | 72200 |
| 2021-09-24 | 50.35 | $16.38 | 48500 |
| 2021-09-23 | 51.95 | $16.42 | 102615 |
| 2021-09-22 | 53.15 | $16.45 | 79000 |
| 2021-09-21 | 48.63 | $16.33 | 113433 |
| 2021-09-20 | 45.28 | $16.25 | 93100 |
| 2021-09-17 | 53.57 | $16.45 | 56900 |
| 2021-09-16 | 53.57 | $16.45 | 66700 |
| 2021-09-15 | 61.73 | $16.61 | 60308 |
| 2021-09-14 | 59.54 | $16.55 | 70700 |
| 2021-09-13 | 61.78 | $16.59 | 57619 |
| 2021-09-10 | 61.78 | $16.59 | 94600 |
| 2021-09-09 | 61.78 | $16.59 | 69005 |
| 2021-09-08 | 58.42 | $16.49 | 98500 |
| 2021-09-07 | 56.23 | $16.43 | 107123 |
| 2021-09-03 | 55.48 | $16.41 | 74200 |
| 2021-09-02 | 57.82 | $16.46 | 87440 |
| 2021-09-01 | 57.48 | $16.45 | 139000 |
| 2021-08-31 | 51.96 | $16.30 | 97833 |
| 2021-08-30 | 53.73 | $16.34 | 55600 |
| 2021-08-27 | 50.96 | $16.27 | 107000 |
| 2021-08-26 | 47.55 | $16.19 | 199829 |
| 2021-08-25 | 52.78 | $16.31 | 159136 |
| 2021-08-24 | 46.23 | $16.17 | 75207 |
| 2021-08-23 | 46.23 | $16.17 | 64800 |
| 2021-08-20 | 45.25 | $16.15 | 60434 |
| 2021-08-19 | 45.25 | $16.15 | 123300 |
| 2021-08-18 | 46.39 | $16.18 | 48700 |
| 2021-08-17 | 46.77 | $16.19 | 84030 |
| 2021-08-16 | 45.94 | $16.17 | 72600 |
| 2021-08-13 | 48.83 | $16.25 | 64000 |
| 2021-08-12 | 45.58 | $16.17 | 66038 |
| 2021-08-11 | 49.70 | $16.28 | 62830 |
| 2021-08-10 | 52.58 | $16.35 | 71400 |
| 2021-08-09 | 53.85 | $16.38 | 46400 |
| 2021-08-06 | 53.49 | $16.37 | 35400 |
| 2021-08-05 | 51.36 | $16.31 | 82400 |
| 2021-08-04 | 53.29 | $16.36 | 99534 |
| 2021-08-03 | 51.19 | $16.30 | 62215 |
| 2021-08-02 | 49.39 | $16.25 | 86100 |
| 2021-07-30 | 47.17 | $16.19 | 57027 |
| 2021-07-29 | 47.84 | $16.21 | 61742 |
| 2021-07-28 | 46.40 | $16.17 | 62000 |
| 2021-07-27 | 45.69 | $16.15 | 76700 |
| 2021-07-26 | 48.76 | $16.25 | 52446 |
| 2021-07-23 | 49.71 | $16.28 | 129823 |
| 2021-07-22 | 47.78 | $16.22 | 192200 |
| 2021-07-21 | 45.79 | $16.16 | 166526 |
| 2021-07-20 | 40.81 | $16.02 | 78906 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-90.38
2026-07-17
Close Price
$12.65
Vol: 132700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.96
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -90.38 | $12.65 | 132700 |
| 2026-07-16 | -73.08 | $12.74 | 90700 |
| 2026-07-15 | -65.38 | $12.78 | 104400 |
| 2026-07-14 | -75.00 | $12.73 | 92328 |
| 2026-07-13 | -69.23 | $12.76 | 117129 |
| 2026-07-10 | -48.08 | $12.87 | 139900 |
| 2026-07-09 | -50.00 | $12.86 | 99700 |
| 2026-07-08 | -55.77 | $12.83 | 95109 |
| 2026-07-07 | -26.92 | $12.98 | 77717 |
| 2026-07-06 | -25.00 | $12.99 | 103300 |
| 2026-07-02 | -26.92 | $12.98 | 102200 |
| 2026-07-01 | -28.85 | $12.97 | 102220 |
| 2026-06-30 | -11.54 | $13.06 | 204742 |
| 2026-06-29 | -38.60 | $12.95 | 176126 |
| 2026-06-26 | -63.16 | $12.81 | 97337 |
| 2026-06-25 | -64.91 | $12.80 | 122630 |
| 2026-06-24 | -85.96 | $12.68 | 170200 |
| 2026-06-23 | -73.68 | $12.75 | 78700 |
| 2026-06-22 | -71.93 | $12.76 | 82400 |
| 2026-06-18 | -75.44 | $12.74 | 120500 |
| 2026-06-17 | -86.54 | $12.72 | 128400 |
| 2026-06-16 | -65.38 | $12.83 | 43600 |
| 2026-06-15 | -69.23 | $12.81 | 142317 |
| 2026-06-12 | -80.30 | $12.78 | 88339 |
| 2026-06-11 | -83.33 | $12.76 | 200500 |
| 2026-06-10 | -85.71 | $12.85 | 84500 |
| 2026-06-09 | -87.67 | $12.84 | 116427 |
| 2026-06-08 | -90.12 | $12.83 | 120883 |
| 2026-06-05 | -88.89 | $12.84 | 131300 |
| 2026-06-04 | -83.13 | $12.89 | 113327 |
| 2026-06-03 | -83.13 | $12.89 | 119600 |
| 2026-06-02 | -71.08 | $12.99 | 96967 |
| 2026-06-01 | -65.06 | $13.04 | 144500 |
| 2026-05-29 | -61.36 | $13.09 | 92200 |
| 2026-05-28 | -64.77 | $13.06 | 122740 |
| 2026-05-27 | -72.73 | $12.99 | 84000 |
| 2026-05-26 | -72.73 | $12.99 | 105414 |
| 2026-05-22 | -78.41 | $12.94 | 98100 |
| 2026-05-21 | -77.27 | $12.95 | 75247 |
| 2026-05-20 | -79.55 | $12.93 | 107700 |
| 2026-05-19 | -96.51 | $12.80 | 67200 |
| 2026-05-18 | -98.72 | $12.86 | 80300 |
| 2026-05-15 | -93.15 | $12.95 | 107331 |
| 2026-05-14 | -77.19 | $13.19 | 52803 |
| 2026-05-13 | -73.68 | $13.21 | 92227 |
| 2026-05-12 | -57.89 | $13.30 | 133700 |
| 2026-05-11 | -37.25 | $13.44 | 68000 |
| 2026-05-08 | -25.86 | $13.48 | 75300 |
| 2026-05-07 | -29.31 | $13.46 | 40868 |
| 2026-05-06 | -22.41 | $13.50 | 42600 |
| 2026-05-05 | -29.31 | $13.46 | 63606 |
| 2026-05-04 | -27.59 | $13.47 | 43031 |
| 2026-05-01 | -16.95 | $13.53 | 83600 |
| 2026-04-30 | -4.44 | $13.47 | 99600 |
| 2026-04-29 | -40.00 | $13.31 | 110103 |
| 2026-04-28 | -12.90 | $13.37 | 122319 |
| 2026-04-27 | -3.13 | $13.46 | 102618 |
| 2026-04-24 | -11.46 | $13.38 | 46409 |
| 2026-04-23 | -15.63 | $13.34 | 44215 |
| 2026-04-22 | -10.42 | $13.39 | 63600 |
| 2026-04-21 | -11.46 | $13.38 | 81900 |
| 2026-04-20 | -1.05 | $13.47 | 87029 |
| 2026-04-17 | -7.37 | $13.41 | 111602 |
| 2026-04-16 | -15.79 | $13.33 | 92300 |
| 2026-04-15 | -11.58 | $13.37 | 72000 |
| 2026-04-14 | -13.68 | $13.35 | 125300 |
| 2026-04-13 | -27.37 | $13.22 | 94700 |
| 2026-04-10 | -48.80 | $13.17 | 70126 |
| 2026-04-09 | -46.97 | $13.23 | 109702 |
| 2026-04-08 | -53.64 | $13.23 | 111840 |
| 2026-04-07 | -59.87 | $13.16 | 96700 |
| 2026-04-06 | -66.88 | $13.05 | 106800 |
| 2026-04-02 | -66.86 | $13.11 | 72423 |
| 2026-04-01 | -63.24 | $13.21 | 102400 |
| 2026-03-31 | -66.13 | $13.16 | 149825 |
| 2026-03-30 | -95.98 | $12.61 | 121900 |
| 2026-03-27 | -97.16 | $12.60 | 163000 |
| 2026-03-26 | -89.47 | $12.82 | 125000 |
| 2026-03-25 | -72.25 | $13.18 | 82800 |
| 2026-03-24 | -77.51 | $13.07 | 61403 |
| 2026-03-23 | -78.47 | $13.05 | 74326 |
| 2026-03-20 | -87.56 | $12.86 | 113500 |
| 2026-03-19 | -94.67 | $13.27 | 61009 |
| 2026-03-18 | -88.67 | $13.36 | 64127 |
| 2026-03-17 | -86.76 | $13.39 | 41302 |
| 2026-03-16 | -94.04 | $13.28 | 94500 |
| 2026-03-13 | -97.35 | $13.23 | 401531 |
| 2026-03-12 | -92.59 | $13.74 | 97200 |
| 2026-03-11 | -92.47 | $13.93 | 63742 |
| 2026-03-10 | -84.95 | $14.00 | 90200 |
| 2026-03-09 | -87.10 | $13.98 | 137126 |
| 2026-03-06 | -97.33 | $14.06 | 136805 |
| 2026-03-05 | -90.91 | $14.29 | 89112 |
| 2026-03-04 | -84.91 | $14.34 | 63600 |
| 2026-03-03 | -98.11 | $14.27 | 172200 |
| 2026-03-02 | -87.50 | $14.51 | 81017 |
| 2026-02-27 | -58.62 | $14.62 | 110400 |
| 2026-02-26 | -44.83 | $14.66 | 79944 |
| 2026-02-25 | -58.62 | $14.62 | 38500 |
| 2026-02-24 | -65.52 | $14.60 | 43900 |
| 2026-02-23 | -100.00 | $14.50 | 50839 |
| 2026-02-20 | -67.86 | $14.60 | 46500 |
| 2026-02-19 | -78.57 | $14.57 | 78400 |
| 2026-02-18 | -35.85 | $14.60 | 68300 |
| 2026-02-17 | -20.75 | $14.68 | 119805 |
| 2026-02-13 | -22.64 | $14.67 | 64500 |
| 2026-02-12 | -26.42 | $14.65 | 69931 |
| 2026-02-11 | -3.77 | $14.77 | 100206 |
| 2026-02-10 | -4.35 | $14.70 | 97008 |
| 2026-02-09 | -19.57 | $14.63 | 90700 |
| 2026-02-06 | -10.87 | $14.67 | 129240 |
| 2026-02-05 | -41.30 | $14.53 | 87000 |
| 2026-02-04 | -21.74 | $14.62 | 112743 |
| 2026-02-03 | -19.57 | $14.63 | 98300 |
| 2026-02-02 | -21.74 | $14.62 | 82300 |
| 2026-01-30 | -26.09 | $14.60 | 31622 |
| 2026-01-29 | -19.57 | $14.63 | 54800 |
| 2026-01-28 | -6.52 | $14.69 | 48700 |
| 2026-01-27 | -17.78 | $14.63 | 59522 |
| 2026-01-26 | -20.00 | $14.62 | 57600 |
| 2026-01-23 | 0.00 | $14.69 | 81327 |
| 2026-01-22 | -7.14 | $14.65 | 66204 |
| 2026-01-21 | -2.86 | $14.60 | 90418 |
| 2026-01-20 | -51.61 | $14.45 | 132837 |
| 2026-01-16 | -69.57 | $14.45 | 66831 |
| 2026-01-15 | -52.17 | $14.49 | 58320 |
| 2026-01-14 | -27.27 | $14.54 | 66716 |
| 2026-01-13 | -18.18 | $14.56 | 68417 |
| 2026-01-12 | -40.91 | $14.51 | 67900 |
| 2026-01-09 | -22.73 | $14.55 | 89912 |
| 2026-01-08 | -31.82 | $14.53 | 101100 |
| 2026-01-07 | -36.36 | $14.52 | 79500 |
| 2026-01-06 | -73.91 | $14.44 | 88300 |
| 2026-01-05 | -63.64 | $14.50 | 66000 |
| 2026-01-02 | -69.70 | $14.48 | 40300 |
| 2025-12-31 | -72.73 | $14.47 | 126100 |
| 2025-12-30 | -45.45 | $14.56 | 70836 |
| 2025-12-29 | -90.91 | $14.41 | 79800 |
| 2025-12-26 | -77.14 | $14.46 | 33705 |
| 2025-12-24 | -62.86 | $14.51 | 45224 |
| 2025-12-23 | -48.57 | $14.56 | 141549 |
| 2025-12-22 | -70.27 | $14.47 | 96867 |
| 2025-12-19 | -56.25 | $14.46 | 83700 |
| 2025-12-18 | -69.39 | $14.39 | 66710 |
| 2025-12-17 | -63.27 | $14.42 | 87600 |
| 2025-12-16 | -53.06 | $14.47 | 85800 |
| 2025-12-15 | -51.02 | $14.48 | 73441 |
| 2025-12-12 | -63.27 | $14.42 | 79149 |
| 2025-12-11 | -61.22 | $14.43 | 96316 |
| 2025-12-10 | -38.78 | $14.54 | 78300 |
| 2025-12-09 | -38.78 | $14.54 | 98214 |
| 2025-12-08 | -34.69 | $14.56 | 59219 |
| 2025-12-05 | -28.57 | $14.59 | 88637 |
| 2025-12-04 | -14.29 | $14.66 | 98037 |
| 2025-12-03 | -18.37 | $14.64 | 63227 |
| 2025-12-02 | -30.61 | $14.58 | 121840 |
| 2025-12-01 | -16.33 | $14.65 | 112600 |
| 2025-11-28 | 0.00 | $14.73 | 71840 |
| 2025-11-26 | -17.78 | $14.61 | 94820 |
| 2025-11-25 | -23.26 | $14.57 | 66100 |
| 2025-11-24 | -48.84 | $14.46 | 76400 |
| 2025-11-21 | -69.77 | $14.37 | 70523 |
| 2025-11-20 | -100.00 | $14.24 | 150816 |
| 2025-11-19 | -68.29 | $14.39 | 62531 |
| 2025-11-18 | -60.98 | $14.42 | 98615 |
| 2025-11-17 | -59.52 | $14.42 | 182037 |
| 2025-11-14 | -61.11 | $14.34 | 65500 |
| 2025-11-13 | -41.18 | $14.39 | 78820 |
| 2025-11-12 | -14.71 | $14.57 | 53300 |
| 2025-11-11 | -14.71 | $14.57 | 84546 |
| 2025-11-10 | -26.47 | $14.49 | 102900 |
| 2025-11-07 | -23.53 | $14.51 | 80800 |
| 2025-11-06 | -30.88 | $14.46 | 44200 |
| 2025-11-05 | -25.00 | $14.50 | 55302 |
| 2025-11-04 | -30.88 | $14.46 | 75506 |
| 2025-11-03 | -29.41 | $14.47 | 31700 |
| 2025-10-31 | -18.42 | $14.53 | 87800 |
| 2025-10-30 | -22.37 | $14.50 | 44025 |
| 2025-10-29 | -15.79 | $14.55 | 143048 |
| 2025-10-28 | -5.33 | $14.62 | 55700 |
| 2025-10-27 | -5.33 | $14.62 | 108424 |
| 2025-10-24 | -4.48 | $14.55 | 80400 |
| 2025-10-23 | -17.91 | $14.46 | 49500 |
| 2025-10-22 | -22.39 | $14.43 | 119640 |
| 2025-10-21 | -32.43 | $14.41 | 90000 |
| 2025-10-20 | -56.00 | $14.24 | 93422 |
| 2025-10-17 | -71.79 | $14.13 | 122800 |
| 2025-10-16 | -72.15 | $14.13 | 115230 |
| 2025-10-15 | -53.16 | $14.28 | 110900 |
| 2025-10-14 | -54.43 | $14.27 | 85400 |
| 2025-10-13 | -51.90 | $14.29 | 68500 |
| 2025-10-10 | -72.15 | $14.13 | 83400 |
| 2025-10-09 | -44.30 | $14.35 | 99000 |
| 2025-10-08 | -17.72 | $14.56 | 156934 |
| 2025-10-07 | -34.18 | $14.43 | 142430 |
| 2025-10-06 | -63.29 | $14.20 | 137500 |
| 2025-10-03 | -100.00 | $14.20 | 101000 |
| 2025-10-02 | -92.50 | $14.33 | 73300 |
| 2025-10-01 | -72.50 | $14.41 | 154700 |
| 2025-09-30 | -80.00 | $14.38 | 110708 |
| 2025-09-29 | -87.18 | $14.36 | 116578 |
| 2025-09-26 | -94.44 | $14.36 | 100310 |
| 2025-09-25 | -80.00 | $14.46 | 70400 |
| 2025-09-24 | -75.00 | $14.49 | 68239 |
| 2025-09-23 | -53.85 | $14.56 | 45141 |
| 2025-09-22 | -23.08 | $14.64 | 62200 |
| 2025-09-19 | -19.35 | $14.64 | 40223 |
| 2025-09-18 | -8.57 | $14.67 | 65947 |
| 2025-09-17 | -2.94 | $14.68 | 83106 |
| 2025-09-16 | -11.76 | $14.64 | 64400 |
| 2025-09-15 | -11.76 | $14.64 | 68200 |
| 2025-09-12 | -50.00 | $14.51 | 64900 |
| 2025-09-11 | -55.88 | $14.49 | 122601 |
| 2025-09-10 | -26.47 | $14.59 | 105600 |
| 2025-09-09 | -17.65 | $14.62 | 94138 |
| 2025-09-08 | -20.59 | $14.61 | 67025 |
| 2025-09-05 | 0.00 | $14.62 | 75700 |
| 2025-09-04 | -28.57 | $14.54 | 186146 |
| 2025-09-03 | -25.00 | $14.55 | 57000 |
| 2025-09-02 | -25.00 | $14.55 | 83326 |
| 2025-08-29 | -3.33 | $14.61 | 76112 |
| 2025-08-28 | -11.90 | $14.55 | 97900 |
| 2025-08-27 | -11.90 | $14.55 | 80000 |
| 2025-08-26 | -21.43 | $14.51 | 101900 |
| 2025-08-25 | 0.00 | $14.60 | 88100 |
| 2025-08-22 | -21.95 | $14.50 | 50821 |
| 2025-08-21 | -38.46 | $14.39 | 89405 |
| 2025-08-20 | -27.59 | $14.43 | 63700 |
| 2025-08-19 | -31.03 | $14.41 | 96200 |
| 2025-08-18 | -25.86 | $14.44 | 52210 |
| 2025-08-15 | -31.03 | $14.41 | 49000 |
| 2025-08-14 | -22.03 | $14.46 | 86700 |
| 2025-08-13 | -3.39 | $14.57 | 64929 |
| 2025-08-12 | 0.00 | $14.55 | 69715 |
| 2025-08-11 | -9.43 | $14.48 | 40320 |
| 2025-08-08 | -13.21 | $14.46 | 43700 |
| 2025-08-07 | -15.38 | $14.44 | 68362 |
| 2025-08-06 | 0.00 | $14.48 | 93729 |
| 2025-08-05 | -6.38 | $14.44 | 72800 |
| 2025-08-04 | -2.44 | $14.40 | 114813 |
| 2025-08-01 | -25.64 | $14.29 | 75617 |
| 2025-07-31 | -12.82 | $14.34 | 84626 |
| 2025-07-30 | -7.69 | $14.36 | 84900 |
| 2025-07-29 | -7.89 | $14.35 | 77500 |
| 2025-07-28 | 0.00 | $14.34 | 199241 |
| 2025-07-25 | -35.14 | $14.21 | 68640 |
| 2025-07-24 | -58.54 | $14.10 | 80900 |
| 2025-07-23 | -46.15 | $14.10 | 54200 |
| 2025-07-22 | -37.93 | $14.12 | 78523 |
| 2025-07-21 | -40.28 | $14.05 | 46800 |
| 2025-07-18 | -45.83 | $14.01 | 81201 |
| 2025-07-17 | -40.28 | $14.05 | 83348 |
| 2025-07-16 | -27.78 | $14.14 | 72123 |
| 2025-07-15 | -29.17 | $14.13 | 62824 |
| 2025-07-14 | -22.22 | $14.18 | 65800 |
| 2025-07-11 | -30.56 | $14.12 | 43431 |
| 2025-07-10 | -23.61 | $14.17 | 80400 |
| 2025-07-09 | -19.44 | $14.20 | 99700 |
| 2025-07-08 | -18.06 | $14.21 | 101041 |
| 2025-07-07 | -19.44 | $14.20 | 88100 |
| 2025-07-03 | -2.78 | $14.32 | 84009 |
| 2025-07-02 | 0.00 | $14.29 | 121106 |
| 2025-07-01 | -10.77 | $14.20 | 98100 |
| 2025-06-30 | -11.29 | $14.17 | 174655 |
| 2025-06-27 | 0.00 | $14.17 | 102716 |
| 2025-06-26 | -6.98 | $14.02 | 86886 |
| 2025-06-25 | -8.33 | $13.92 | 142100 |
| 2025-06-24 | -12.50 | $13.89 | 71103 |
| 2025-06-23 | -33.87 | $13.74 | 155800 |
| 2025-06-20 | -25.37 | $13.78 | 174324 |
| 2025-06-18 | -43.28 | $13.66 | 111500 |
| 2025-06-17 | -20.90 | $13.81 | 305918 |
| 2025-06-16 | -12.50 | $13.84 | 46012 |
| 2025-06-13 | -30.43 | $13.76 | 53200 |
| 2025-06-12 | -32.47 | $13.80 | 52330 |
| 2025-06-11 | -40.66 | $13.82 | 117805 |
| 2025-06-10 | -40.86 | $13.83 | 80507 |
| 2025-06-09 | -40.86 | $13.83 | 56800 |
| 2025-06-06 | -50.54 | $13.74 | 79434 |
| 2025-06-05 | -46.24 | $13.78 | 110683 |
| 2025-06-04 | -44.09 | $13.80 | 99800 |
| 2025-06-03 | -48.39 | $13.76 | 81300 |
| 2025-06-02 | -48.39 | $13.76 | 49539 |
| 2025-05-30 | -45.16 | $13.79 | 107100 |
| 2025-05-29 | -48.39 | $13.76 | 75217 |
| 2025-05-28 | -65.59 | $13.60 | 148802 |
| 2025-05-27 | -61.29 | $13.64 | 142100 |
| 2025-05-23 | -81.72 | $13.45 | 71700 |
| 2025-05-22 | -89.25 | $13.38 | 163600 |
| 2025-05-21 | -92.22 | $13.38 | 121300 |
| 2025-05-20 | -61.47 | $13.54 | 224704 |
| 2025-05-19 | -43.85 | $13.64 | 218702 |
| 2025-05-16 | -25.18 | $13.86 | 90500 |
| 2025-05-15 | -20.14 | $13.93 | 73000 |
| 2025-05-14 | -13.67 | $14.02 | 162438 |
| 2025-05-13 | -7.19 | $14.11 | 129800 |
| 2025-05-12 | -7.09 | $14.06 | 85523 |
| 2025-05-09 | -4.14 | $13.87 | 61508 |
| 2025-05-08 | -8.39 | $13.80 | 64735 |
| 2025-05-07 | -14.19 | $13.71 | 46444 |
| 2025-05-06 | -10.32 | $13.77 | 104900 |
| 2025-05-05 | -4.74 | $13.83 | 53600 |
| 2025-05-02 | -0.47 | $13.92 | 77500 |
| 2025-05-01 | -11.66 | $13.79 | 61620 |
| 2025-04-30 | -23.05 | $13.69 | 99000 |
| 2025-04-29 | -28.16 | $13.58 | 68518 |
| 2025-04-28 | -37.14 | $13.36 | 54200 |
| 2025-04-25 | -32.65 | $13.47 | 69607 |
| 2025-04-24 | -32.65 | $13.47 | 96700 |
| 2025-04-23 | -44.40 | $13.26 | 115200 |
| 2025-04-22 | -55.38 | $12.98 | 56236 |
| 2025-04-21 | -61.30 | $12.83 | 86433 |
| 2025-04-17 | -55.94 | $12.97 | 70800 |
| 2025-04-16 | -56.71 | $12.95 | 104942 |
| 2025-04-15 | -56.71 | $12.95 | 138725 |
| 2025-04-14 | -60.54 | $12.85 | 81932 |
| 2025-04-11 | -66.67 | $12.69 | 115900 |
| 2025-04-10 | -74.71 | $12.48 | 138700 |
| 2025-04-09 | -50.96 | $13.10 | 236841 |
| 2025-04-08 | -68.97 | $12.63 | 208029 |
| 2025-04-07 | -77.39 | $12.41 | 314125 |
| 2025-04-04 | -82.10 | $13.10 | 450000 |
| 2025-04-03 | -89.29 | $13.93 | 97742 |
| 2025-04-02 | -46.43 | $14.17 | 116446 |
| 2025-04-01 | -28.57 | $14.27 | 57214 |
| 2025-03-31 | -32.14 | $14.25 | 179102 |
| 2025-03-28 | -45.16 | $14.21 | 130300 |
| 2025-03-27 | -46.77 | $14.20 | 76600 |
| 2025-03-26 | -33.87 | $14.28 | 90100 |
| 2025-03-25 | -11.29 | $14.42 | 90626 |
| 2025-03-24 | -30.65 | $14.30 | 96793 |
| 2025-03-21 | -19.35 | $14.37 | 81300 |
| 2025-03-20 | -30.65 | $14.30 | 83700 |
| 2025-03-19 | -43.55 | $14.22 | 135847 |
| 2025-03-18 | -74.19 | $14.03 | 114619 |
| 2025-03-17 | -83.87 | $13.97 | 79300 |
| 2025-03-14 | -100.00 | $13.87 | 93100 |
| 2025-03-13 | -100.00 | $13.88 | 93749 |
| 2025-03-12 | -53.70 | $14.20 | 143200 |
| 2025-03-11 | -70.37 | $14.11 | 181600 |
| 2025-03-10 | -90.74 | $14.00 | 99027 |
| 2025-03-07 | -72.73 | $14.09 | 88929 |
| 2025-03-06 | -53.57 | $14.19 | 98500 |
| 2025-03-05 | -37.50 | $14.28 | 81800 |
| 2025-03-04 | -31.03 | $14.31 | 127122 |
| 2025-03-03 | -5.71 | $14.45 | 120800 |
| 2025-02-28 | -2.90 | $14.38 | 94300 |
| 2025-02-27 | -22.97 | $14.23 | 116945 |
| 2025-02-26 | 0.00 | $14.34 | 127548 |
| 2025-02-25 | -3.13 | $14.28 | 86700 |
| 2025-02-24 | -15.63 | $14.20 | 61300 |
| 2025-02-21 | -17.19 | $14.19 | 94200 |
| 2025-02-20 | 0.00 | $14.24 | 92200 |
| 2025-02-19 | 0.00 | $14.21 | 159013 |
| 2025-02-18 | -5.77 | $14.15 | 152504 |
| 2025-02-14 | -22.92 | $14.03 | 81321 |
| 2025-02-13 | -29.17 | $14.00 | 92400 |
| 2025-02-12 | -6.25 | $14.11 | 101800 |
| 2025-02-11 | -4.17 | $14.12 | 95700 |
| 2025-02-10 | -4.26 | $14.07 | 73912 |
| 2025-02-07 | -11.90 | $13.99 | 88535 |
| 2025-02-06 | -19.05 | $13.96 | 52643 |
| 2025-02-05 | -19.05 | $13.96 | 95200 |
| 2025-02-04 | -2.94 | $13.95 | 74200 |
| 2025-02-03 | -9.09 | $13.92 | 111337 |
| 2025-01-31 | -36.36 | $13.83 | 77114 |
| 2025-01-30 | -66.67 | $13.73 | 128931 |
| 2025-01-29 | -63.64 | $13.74 | 116000 |
| 2025-01-28 | -27.27 | $13.86 | 95700 |
| 2025-01-27 | -9.09 | $13.92 | 91000 |
| 2025-01-24 | -45.45 | $13.80 | 132700 |
| 2025-01-23 | -9.52 | $13.91 | 156900 |
| 2025-01-22 | -14.89 | $13.86 | 173135 |
| 2025-01-21 | -10.34 | $13.87 | 89700 |
| 2025-01-17 | -24.14 | $13.79 | 559936 |
| 2025-01-16 | -37.93 | $13.71 | 142024 |
| 2025-01-15 | -30.16 | $13.79 | 182935 |
| 2025-01-14 | -43.48 | $13.74 | 123100 |
| 2025-01-13 | -61.04 | $13.65 | 172940 |
| 2025-01-10 | -45.83 | $13.87 | 162839 |
| 2025-01-08 | -43.75 | $13.89 | 102735 |
| 2025-01-07 | -56.25 | $13.77 | 129030 |
| 2025-01-06 | -55.21 | $13.78 | 141000 |
| 2025-01-03 | -58.33 | $13.75 | 64600 |
| 2025-01-02 | -58.33 | $13.75 | 91000 |
| 2024-12-31 | -65.63 | $13.68 | 136536 |
| 2024-12-30 | -58.33 | $13.75 | 77400 |
| 2024-12-27 | -59.38 | $13.74 | 68100 |
| 2024-12-26 | -48.96 | $13.84 | 76342 |
| 2024-12-24 | -39.58 | $13.93 | 65419 |
| 2024-12-23 | -54.17 | $13.79 | 118008 |
| 2024-12-20 | -60.42 | $13.73 | 99800 |
| 2024-12-19 | -91.67 | $13.43 | 118640 |
| 2024-12-18 | -91.03 | $13.60 | 92300 |
| 2024-12-17 | -62.92 | $13.75 | 127800 |
| 2024-12-16 | -45.05 | $13.90 | 111307 |
| 2024-12-13 | -39.60 | $13.91 | 83200 |
| 2024-12-12 | -30.69 | $14.00 | 95800 |
| 2024-12-11 | -10.89 | $14.20 | 113800 |
| 2024-12-10 | -9.09 | $14.20 | 73600 |
| 2024-12-09 | -21.24 | $14.19 | 56608 |
| 2024-12-06 | -18.58 | $14.22 | 66540 |
| 2024-12-05 | -22.12 | $14.18 | 120515 |
| 2024-12-04 | -23.89 | $14.16 | 83600 |
| 2024-12-03 | -23.89 | $14.16 | 147100 |
| 2024-12-02 | -35.40 | $14.03 | 125800 |
| 2024-11-29 | -41.59 | $13.96 | 74942 |
| 2024-11-27 | -50.44 | $13.86 | 140947 |
| 2024-11-26 | -59.29 | $13.76 | 124646 |
| 2024-11-25 | -53.98 | $13.82 | 88000 |
| 2024-11-22 | -48.67 | $13.88 | 86343 |
| 2024-11-21 | -49.56 | $13.87 | 122400 |
| 2024-11-20 | -54.87 | $13.81 | 162800 |
| 2024-11-19 | -73.45 | $13.60 | 101509 |
| 2024-11-18 | -80.53 | $13.52 | 93522 |
| 2024-11-15 | -89.38 | $13.42 | 119822 |
| 2024-11-14 | -94.85 | $13.51 | 245345 |
| 2024-11-13 | -90.79 | $13.74 | 154100 |
| 2024-11-12 | -64.94 | $13.93 | 180508 |
| 2024-11-11 | -39.74 | $14.12 | 195100 |
| 2024-11-08 | -1.43 | $14.34 | 113500 |
| 2024-11-07 | -1.82 | $14.19 | 93913 |
| 2024-11-06 | -18.18 | $14.10 | 248200 |
| 2024-11-05 | -56.36 | $13.89 | 99032 |
| 2024-11-04 | -72.73 | $13.80 | 315545 |
| 2024-11-01 | -15.69 | $14.08 | 103119 |
| 2024-10-31 | -23.53 | $14.04 | 95900 |
| 2024-10-30 | -31.37 | $14.00 | 85634 |
| 2024-10-29 | -49.02 | $13.91 | 153307 |
| 2024-10-28 | -37.25 | $13.97 | 81011 |
| 2024-10-25 | -39.22 | $13.96 | 40615 |
| 2024-10-24 | -41.18 | $13.95 | 103222 |
| 2024-10-23 | -50.98 | $13.90 | 96900 |
| 2024-10-22 | -29.41 | $14.01 | 113700 |
| 2024-10-21 | -49.02 | $13.91 | 104100 |
| 2024-10-18 | -39.22 | $13.96 | 87104 |
| 2024-10-17 | -66.67 | $13.82 | 82700 |
| 2024-10-16 | -68.63 | $13.81 | 200009 |
| 2024-10-15 | -94.12 | $13.68 | 129331 |
| 2024-10-14 | -95.24 | $13.76 | 154800 |
| 2024-10-11 | -59.18 | $13.87 | 166400 |
| 2024-10-10 | -44.64 | $13.91 | 125000 |
| 2024-10-09 | -1.79 | $14.15 | 114613 |
| 2024-10-08 | -8.93 | $14.11 | 75400 |
| 2024-10-07 | -12.50 | $14.09 | 99700 |
| 2024-10-04 | -9.09 | $14.10 | 142000 |
| 2024-10-03 | -21.28 | $13.97 | 124313 |
| 2024-10-02 | 0.00 | $14.07 | 83700 |
| 2024-10-01 | 0.00 | $14.05 | 155113 |
| 2024-09-30 | -22.73 | $13.94 | 289800 |
| 2024-09-27 | -4.76 | $14.00 | 105000 |
| 2024-09-26 | -14.29 | $13.96 | 126936 |
| 2024-09-25 | -7.14 | $13.99 | 135000 |
| 2024-09-24 | -11.90 | $13.97 | 175106 |
| 2024-09-23 | 0.00 | $14.00 | 142300 |
| 2024-09-20 | -20.93 | $13.89 | 102543 |
| 2024-09-19 | -9.30 | $13.94 | 106200 |
| 2024-09-18 | -25.58 | $13.87 | 188500 |
| 2024-09-17 | -23.26 | $13.88 | 175304 |
| 2024-09-16 | -48.84 | $13.77 | 96100 |
| 2024-09-13 | -75.00 | $13.65 | 234900 |
| 2024-09-12 | -55.32 | $13.72 | 207842 |
| 2024-09-11 | -22.22 | $13.86 | 142603 |
| 2024-09-10 | -23.64 | $13.85 | 166320 |
| 2024-09-09 | -5.36 | $13.92 | 88100 |
| 2024-09-06 | -5.45 | $13.91 | 74200 |
| 2024-09-05 | -7.02 | $13.90 | 89000 |
| 2024-09-04 | -8.62 | $13.89 | 94503 |
| 2024-09-03 | -4.55 | $13.89 | 120500 |
| 2024-08-30 | -7.07 | $13.85 | 115000 |
| 2024-08-29 | -11.58 | $13.77 | 149020 |
| 2024-08-28 | -13.68 | $13.75 | 116945 |
| 2024-08-27 | -9.47 | $13.79 | 91816 |
| 2024-08-26 | -4.30 | $13.82 | 137649 |
| 2024-08-23 | 0.00 | $13.70 | 147903 |
| 2024-08-22 | -15.58 | $13.58 | 72527 |
| 2024-08-21 | -6.49 | $13.65 | 100909 |
| 2024-08-20 | 0.00 | $13.64 | 127700 |
| 2024-08-19 | -2.99 | $13.58 | 74500 |
| 2024-08-16 | -4.48 | $13.57 | 74100 |
| 2024-08-15 | -2.99 | $13.58 | 133864 |
| 2024-08-14 | -7.81 | $13.52 | 150100 |
| 2024-08-13 | -15.63 | $13.47 | 83239 |
| 2024-08-12 | -18.75 | $13.45 | 137800 |
| 2024-08-09 | -26.56 | $13.40 | 87813 |
| 2024-08-08 | -29.69 | $13.38 | 175815 |
| 2024-08-07 | -15.63 | $13.47 | 206802 |
| 2024-08-06 | -34.38 | $13.35 | 230400 |
| 2024-08-05 | -45.31 | $13.28 | 172600 |
| 2024-08-02 | -12.12 | $13.49 | 150900 |
| 2024-08-01 | -3.03 | $13.55 | 178400 |
| 2024-07-31 | -6.06 | $13.53 | 160042 |
| 2024-07-30 | -7.02 | $13.44 | 144100 |
| 2024-07-29 | -12.31 | $13.39 | 86600 |
| 2024-07-26 | -4.41 | $13.44 | 94225 |
| 2024-07-25 | -7.81 | $13.38 | 116915 |
| 2024-07-24 | -21.43 | $13.28 | 91600 |
| 2024-07-23 | -5.71 | $13.39 | 96900 |
| 2024-07-22 | -18.57 | $13.30 | 121500 |
| 2024-07-19 | -34.25 | $13.18 | 487021 |
| 2024-07-18 | -36.36 | $13.15 | 154437 |
| 2024-07-17 | -11.54 | $13.34 | 136800 |
| 2024-07-16 | 0.00 | $13.40 | 114800 |
| 2024-07-15 | -1.45 | $13.29 | 135000 |
| 2024-07-12 | -20.31 | $13.12 | 129104 |
| 2024-07-11 | -14.06 | $13.16 | 126900 |
| 2024-07-10 | 0.00 | $13.25 | 159700 |
| 2024-07-09 | -1.82 | $13.15 | 65317 |
| 2024-07-08 | -16.07 | $13.07 | 151237 |
| 2024-07-05 | -23.21 | $13.03 | 74100 |
| 2024-07-03 | 0.00 | $13.13 | 64500 |
| 2024-07-02 | 0.00 | $13.08 | 180837 |
| 2024-07-01 | 0.00 | $12.94 | 205118 |
| 2024-06-28 | -4.44 | $12.88 | 124000 |
| 2024-06-27 | -3.92 | $12.87 | 111200 |
| 2024-06-26 | -23.53 | $12.77 | 48900 |
| 2024-06-25 | -7.84 | $12.85 | 125139 |
| 2024-06-24 | -11.76 | $12.83 | 99200 |
| 2024-06-21 | -27.45 | $12.75 | 65300 |
| 2024-06-20 | -29.41 | $12.74 | 111508 |
| 2024-06-18 | -41.18 | $12.68 | 93000 |
| 2024-06-17 | -45.10 | $12.66 | 75628 |
| 2024-06-14 | -39.22 | $12.69 | 115834 |
| 2024-06-13 | -31.37 | $12.73 | 98900 |
| 2024-06-12 | -11.76 | $12.83 | 136818 |
| 2024-06-11 | -20.93 | $12.72 | 102700 |
| 2024-06-10 | -27.91 | $12.69 | 84410 |
| 2024-06-07 | -30.23 | $12.68 | 99226 |
| 2024-06-06 | -34.88 | $12.66 | 63800 |
| 2024-06-05 | -44.19 | $12.62 | 257544 |
| 2024-06-04 | -44.19 | $12.62 | 113100 |
| 2024-06-03 | -55.81 | $12.57 | 147500 |
| 2024-05-31 | -69.77 | $12.51 | 208720 |
| 2024-05-30 | -95.35 | $12.40 | 305500 |
| 2024-05-29 | -97.30 | $12.45 | 220900 |
| 2024-05-28 | -26.47 | $12.72 | 115200 |
| 2024-05-24 | -3.03 | $12.79 | 78000 |
| 2024-05-23 | -23.08 | $12.70 | 99818 |
| 2024-05-22 | -17.02 | $12.71 | 92930 |
| 2024-05-21 | -12.77 | $12.73 | 48800 |
| 2024-05-20 | -14.89 | $12.72 | 46720 |
| 2024-05-17 | -27.66 | $12.66 | 64005 |
| 2024-05-16 | -23.53 | $12.67 | 71700 |
| 2024-05-15 | -15.52 | $12.70 | 77800 |
| 2024-05-14 | -29.31 | $12.62 | 67100 |
| 2024-05-13 | -20.69 | $12.67 | 97142 |
| 2024-05-10 | -29.31 | $12.62 | 77818 |
| 2024-05-09 | -10.34 | $12.73 | 105000 |
| 2024-05-08 | 0.00 | $12.79 | 67900 |
| 2024-05-07 | -10.17 | $12.74 | 76022 |
| 2024-05-06 | -24.24 | $12.71 | 104645 |
| 2024-05-03 | -34.85 | $12.64 | 112200 |
| 2024-05-02 | -54.55 | $12.51 | 165100 |
| 2024-05-01 | -52.24 | $12.53 | 99919 |
| 2024-04-30 | -50.75 | $12.54 | 109815 |
| 2024-04-29 | -54.17 | $12.54 | 93208 |
| 2024-04-26 | -67.47 | $12.48 | 65700 |
| 2024-04-25 | -83.15 | $12.36 | 83028 |
| 2024-04-24 | -69.66 | $12.48 | 147500 |
| 2024-04-23 | -65.17 | $12.52 | 104000 |
| 2024-04-22 | -75.28 | $12.43 | 115700 |
| 2024-04-19 | -87.64 | $12.32 | 128400 |
| 2024-04-18 | -89.89 | $12.30 | 107000 |
| 2024-04-17 | -95.51 | $12.25 | 148649 |
| 2024-04-16 | -95.51 | $12.25 | 85626 |
| 2024-04-15 | -96.59 | $12.25 | 223000 |
| 2024-04-12 | -90.41 | $12.44 | 187800 |
| 2024-04-11 | -84.85 | $12.54 | 192636 |
| 2024-04-10 | -92.59 | $12.67 | 87800 |
| 2024-04-09 | -85.71 | $12.81 | 191000 |
| 2024-04-08 | -80.95 | $12.83 | 223234 |
| 2024-04-05 | -95.24 | $12.77 | 112700 |
| 2024-04-04 | -95.24 | $12.77 | 115700 |
| 2024-04-03 | -85.37 | $12.82 | 128500 |
| 2024-04-02 | -70.73 | $12.88 | 100742 |
| 2024-04-01 | -53.66 | $12.95 | 111000 |
| 2024-03-28 | -43.90 | $12.99 | 118005 |
| 2024-03-27 | -26.83 | $13.06 | 115400 |
| 2024-03-26 | -34.15 | $13.03 | 79330 |
| 2024-03-25 | -39.02 | $13.01 | 81700 |
| 2024-03-22 | -52.38 | $12.95 | 88235 |
| 2024-03-21 | -65.12 | $12.89 | 95132 |
| 2024-03-20 | -67.44 | $12.88 | 124600 |
| 2024-03-19 | -72.92 | $12.82 | 91300 |
| 2024-03-18 | -60.00 | $12.84 | 74800 |
| 2024-03-15 | -61.82 | $12.83 | 124123 |
| 2024-03-14 | -43.64 | $12.93 | 84600 |
| 2024-03-13 | -14.55 | $13.09 | 99028 |
| 2024-03-12 | -5.66 | $13.12 | 101700 |
| 2024-03-11 | -4.26 | $13.07 | 115530 |
| 2024-03-08 | -8.51 | $13.05 | 181200 |
| 2024-03-07 | -4.26 | $13.07 | 152700 |
| 2024-03-06 | 0.00 | $12.99 | 167300 |
| 2024-03-05 | -5.56 | $12.95 | 137400 |
| 2024-03-04 | -10.42 | $12.92 | 142800 |
| 2024-03-01 | -6.25 | $12.94 | 132015 |
| 2024-02-29 | -4.44 | $12.92 | 130100 |
| 2024-02-28 | -5.26 | $12.85 | 77300 |
| 2024-02-27 | -23.68 | $12.78 | 79100 |
| 2024-02-26 | -28.95 | $12.76 | 68800 |
| 2024-02-23 | -31.58 | $12.75 | 55000 |
| 2024-02-22 | -15.79 | $12.81 | 91241 |
| 2024-02-21 | -34.21 | $12.74 | 110700 |
| 2024-02-20 | -39.53 | $12.70 | 81800 |
| 2024-02-16 | -41.82 | $12.64 | 51832 |
| 2024-02-15 | -28.57 | $12.69 | 85441 |
| 2024-02-14 | -14.29 | $12.78 | 89924 |
| 2024-02-13 | -30.16 | $12.68 | 100417 |
| 2024-02-12 | -17.46 | $12.76 | 125932 |
| 2024-02-09 | -25.40 | $12.71 | 124546 |
| 2024-02-08 | -19.05 | $12.75 | 190600 |
| 2024-02-07 | -8.06 | $12.81 | 91000 |
| 2024-02-06 | -23.73 | $12.69 | 49400 |
| 2024-02-05 | -40.68 | $12.59 | 125349 |
| 2024-02-02 | -30.51 | $12.65 | 179727 |
| 2024-02-01 | -22.03 | $12.70 | 217800 |
| 2024-01-31 | -30.51 | $12.65 | 149947 |
| 2024-01-30 | -16.95 | $12.73 | 91823 |
| 2024-01-29 | -10.17 | $12.77 | 77800 |
| 2024-01-26 | -15.25 | $12.74 | 160600 |
| 2024-01-25 | 0.00 | $12.79 | 137320 |
| 2024-01-24 | -11.36 | $12.63 | 182000 |
| 2024-01-23 | -34.09 | $12.53 | 132800 |
| 2024-01-22 | -47.73 | $12.47 | 214300 |
| 2024-01-19 | -72.73 | $12.36 | 151100 |
| 2024-01-18 | -72.50 | $12.39 | 122836 |
| 2024-01-17 | -75.00 | $12.38 | 159346 |
| 2024-01-16 | -71.05 | $12.41 | 163320 |
| 2024-01-12 | -39.47 | $12.53 | 134131 |
| 2024-01-11 | -32.00 | $12.52 | 196800 |
| 2024-01-10 | -22.81 | $12.55 | 195400 |
| 2024-01-09 | -12.07 | $12.61 | 306500 |
| 2024-01-08 | -12.07 | $12.61 | 129300 |
| 2024-01-05 | -12.28 | $12.60 | 130125 |
| 2024-01-04 | -5.56 | $12.61 | 90400 |
| 2024-01-03 | -13.11 | $12.56 | 92300 |
| 2024-01-02 | -27.87 | $12.47 | 134325 |
| 2023-12-29 | -43.84 | $12.32 | 142800 |
| 2023-12-28 | -29.49 | $12.41 | 136300 |
| 2023-12-27 | -28.75 | $12.41 | 201400 |
| 2023-12-26 | -24.10 | $12.44 | 260200 |
| 2023-12-22 | -14.46 | $12.52 | 109418 |
| 2023-12-21 | -5.48 | $12.50 | 148620 |
| 2023-12-20 | -26.03 | $12.35 | 111248 |
| 2023-12-19 | -17.81 | $12.41 | 145200 |
| 2023-12-18 | -13.92 | $12.43 | 106304 |
| 2023-12-15 | -4.94 | $12.48 | 93804 |
| 2023-12-14 | -11.36 | $12.42 | 115800 |
| 2023-12-13 | -1.20 | $12.44 | 155654 |
| 2023-12-12 | -8.96 | $12.19 | 69600 |
| 2023-12-11 | -15.66 | $12.12 | 100000 |
| 2023-12-08 | -13.25 | $12.14 | 111800 |
| 2023-12-07 | -1.20 | $12.24 | 115941 |
| 2023-12-06 | -2.60 | $12.17 | 75800 |
| 2023-12-05 | -5.48 | $12.11 | 90435 |
| 2023-12-04 | -10.00 | $12.05 | 129208 |
| 2023-12-01 | -1.49 | $12.08 | 106700 |
| 2023-11-30 | -13.79 | $11.90 | 129000 |
| 2023-11-29 | -10.00 | $11.90 | 126100 |
| 2023-11-28 | -16.85 | $11.83 | 122500 |
| 2023-11-27 | -7.29 | $11.91 | 51800 |
| 2023-11-24 | -4.12 | $11.94 | 37800 |
| 2023-11-22 | -6.00 | $11.92 | 72633 |
| 2023-11-21 | 0.00 | $11.95 | 87900 |
| 2023-11-20 | 0.00 | $11.89 | 77100 |
| 2023-11-17 | -1.23 | $11.78 | 124816 |
| 2023-11-16 | -3.90 | $11.72 | 129100 |
| 2023-11-15 | -11.69 | $11.66 | 147901 |
| 2023-11-14 | -12.99 | $11.65 | 140700 |
| 2023-11-13 | -37.66 | $11.46 | 68442 |
| 2023-11-10 | -36.36 | $11.47 | 114768 |
| 2023-11-09 | -38.96 | $11.45 | 203610 |
| 2023-11-08 | -12.99 | $11.65 | 158707 |
| 2023-11-07 | -11.11 | $11.70 | 177508 |
| 2023-11-06 | -17.28 | $11.65 | 165900 |
| 2023-11-03 | -8.64 | $11.72 | 234200 |
| 2023-11-02 | -28.40 | $11.56 | 187000 |
| 2023-11-01 | -53.09 | $11.36 | 321600 |
| 2023-10-31 | -79.01 | $11.15 | 111414 |
| 2023-10-30 | -88.89 | $11.07 | 178800 |
| 2023-10-27 | -92.59 | $11.04 | 152734 |
| 2023-10-26 | -91.30 | $11.06 | 118100 |
| 2023-10-25 | -96.67 | $11.03 | 213709 |
| 2023-10-24 | -83.91 | $11.21 | 357614 |
| 2023-10-23 | -85.26 | $11.21 | 125900 |
| 2023-10-20 | -100.00 | $11.17 | 120837 |
| 2023-10-19 | -96.59 | $11.24 | 91725 |
| 2023-10-18 | -90.12 | $11.36 | 107031 |
| 2023-10-17 | -90.70 | $11.36 | 135332 |
| 2023-10-16 | -95.00 | $11.38 | 179200 |
| 2023-10-13 | -86.75 | $11.48 | 66928 |
| 2023-10-12 | -80.72 | $11.53 | 65900 |
| 2023-10-11 | -62.65 | $11.68 | 84600 |
| 2023-10-10 | -67.39 | $11.67 | 52749 |
| 2023-10-09 | -68.09 | $11.67 | 65208 |
| 2023-10-06 | -77.66 | $11.58 | 142433 |
| 2023-10-05 | -85.11 | $11.51 | 123600 |
| 2023-10-04 | -84.04 | $11.52 | 112329 |
| 2023-10-03 | -100.00 | $11.43 | 99700 |
| 2023-10-02 | -93.02 | $11.59 | 189800 |
| 2023-09-29 | -89.71 | $11.78 | 144549 |
| 2023-09-28 | -88.24 | $11.79 | 94035 |
| 2023-09-27 | -92.54 | $11.77 | 124200 |
| 2023-09-26 | -91.53 | $11.85 | 167200 |
| 2023-09-25 | -90.48 | $12.01 | 68813 |
| 2023-09-22 | -86.49 | $12.07 | 75848 |
| 2023-09-21 | -97.30 | $12.03 | 106800 |
| 2023-09-20 | -75.68 | $12.11 | 61000 |
| 2023-09-19 | -80.49 | $12.06 | 63215 |
| 2023-09-18 | -70.73 | $12.10 | 72024 |
| 2023-09-15 | -68.29 | $12.11 | 107300 |
| 2023-09-14 | -75.61 | $12.08 | 163700 |
| 2023-09-13 | -46.34 | $12.20 | 148200 |
| 2023-09-12 | -34.15 | $12.25 | 93725 |
| 2023-09-11 | -29.27 | $12.27 | 87500 |
| 2023-09-08 | -31.71 | $12.26 | 84748 |
| 2023-09-07 | -21.95 | $12.30 | 100700 |
| 2023-09-06 | -29.55 | $12.29 | 96345 |
| 2023-09-05 | -22.73 | $12.32 | 85000 |
| 2023-09-01 | -13.64 | $12.36 | 100903 |
| 2023-08-31 | -31.82 | $12.28 | 79600 |
| 2023-08-30 | -40.91 | $12.24 | 103503 |
| 2023-08-29 | -50.00 | $12.20 | 186011 |
| 2023-08-28 | -45.45 | $12.22 | 117529 |
| 2023-08-25 | -73.58 | $12.12 | 43100 |
| 2023-08-24 | -73.58 | $12.12 | 116720 |
| 2023-08-23 | -62.26 | $12.18 | 109701 |
| 2023-08-22 | -92.45 | $12.02 | 64600 |
| 2023-08-21 | -92.31 | $12.03 | 108000 |
| 2023-08-18 | -95.92 | $12.04 | 68805 |
| 2023-08-17 | -95.92 | $12.04 | 98200 |
| 2023-08-16 | -88.89 | $12.11 | 55678 |
| 2023-08-15 | -67.39 | $12.21 | 52913 |
| 2023-08-14 | -58.70 | $12.25 | 67300 |
| 2023-08-11 | -47.83 | $12.30 | 78117 |
| 2023-08-10 | -50.00 | $12.29 | 79400 |
| 2023-08-09 | -39.58 | $12.35 | 199009 |
| 2023-08-08 | -50.98 | $12.31 | 80300 |
| 2023-08-07 | -43.14 | $12.35 | 82838 |
| 2023-08-04 | -60.78 | $12.26 | 101559 |
| 2023-08-03 | -96.08 | $12.08 | 168000 |
| 2023-08-02 | -92.11 | $12.22 | 151722 |
| 2023-08-01 | -71.05 | $12.30 | 227302 |
| 2023-07-31 | -39.47 | $12.42 | 246700 |
| 2023-07-28 | -43.59 | $12.41 | 117522 |
| 2023-07-27 | -79.49 | $12.27 | 116900 |
| 2023-07-26 | -56.41 | $12.36 | 133638 |
| 2023-07-25 | -64.10 | $12.33 | 176826 |
| 2023-07-24 | -51.28 | $12.38 | 102400 |
| 2023-07-21 | -58.97 | $12.35 | 126341 |
| 2023-07-20 | -48.72 | $12.39 | 114819 |
| 2023-07-19 | -35.90 | $12.44 | 87214 |
| 2023-07-18 | -33.33 | $12.45 | 120720 |
| 2023-07-17 | -30.77 | $12.46 | 65300 |
| 2023-07-14 | -51.28 | $12.38 | 80631 |
| 2023-07-13 | -30.77 | $12.46 | 89834 |
| 2023-07-12 | -7.69 | $12.55 | 63900 |
| 2023-07-11 | -41.03 | $12.42 | 105949 |
| 2023-07-10 | -66.67 | $12.32 | 83600 |
| 2023-07-07 | -82.05 | $12.26 | 144700 |
| 2023-07-06 | -94.74 | $12.22 | 149330 |
| 2023-07-05 | -43.24 | $12.42 | 161046 |
| 2023-07-03 | -43.24 | $12.42 | 65008 |
| 2023-06-30 | -43.24 | $12.42 | 153328 |
| 2023-06-29 | -9.76 | $12.50 | 186804 |
| 2023-06-28 | -22.73 | $12.42 | 90128 |
| 2023-06-27 | -48.89 | $12.30 | 102000 |
| 2023-06-26 | -48.15 | $12.26 | 110546 |
| 2023-06-23 | -34.48 | $12.32 | 107207 |
| 2023-06-22 | -29.31 | $12.35 | 130200 |
| 2023-06-21 | -8.62 | $12.47 | 132300 |
| 2023-06-20 | -31.03 | $12.34 | 135008 |
| 2023-06-16 | -31.03 | $12.34 | 52800 |
| 2023-06-15 | -7.41 | $12.44 | 90900 |
| 2023-06-14 | -1.85 | $12.47 | 156735 |
| 2023-06-13 | -4.08 | $12.41 | 77300 |
| 2023-06-12 | -34.69 | $12.26 | 54600 |
| 2023-06-09 | -38.78 | $12.24 | 70324 |
| 2023-06-08 | -30.61 | $12.28 | 82400 |
| 2023-06-07 | -36.23 | $12.38 | 50610 |
| 2023-06-06 | -49.28 | $12.29 | 174600 |
| 2023-06-05 | -53.62 | $12.26 | 64770 |
| 2023-06-02 | -57.97 | $12.23 | 64235 |
| 2023-06-01 | -62.32 | $12.20 | 80327 |
| 2023-05-31 | -72.46 | $12.13 | 99500 |
| 2023-05-30 | -78.26 | $12.09 | 84008 |
| 2023-05-26 | -75.36 | $12.11 | 38238 |
| 2023-05-25 | -94.20 | $11.98 | 67704 |
| 2023-05-24 | -89.23 | $12.05 | 103300 |
| 2023-05-23 | -96.72 | $12.04 | 101422 |
| 2023-05-22 | -95.74 | $12.18 | 57018 |
| 2023-05-19 | -100.00 | $12.16 | 37500 |
| 2023-05-18 | -91.30 | $12.21 | 43800 |
| 2023-05-17 | -89.13 | $12.22 | 65200 |
| 2023-05-16 | -91.30 | $12.21 | 38300 |
| 2023-05-15 | -76.09 | $12.28 | 57400 |
| 2023-05-12 | -97.83 | $12.18 | 58400 |
| 2023-05-11 | -76.19 | $12.31 | 100000 |
| 2023-05-10 | -28.57 | $12.51 | 88700 |
| 2023-05-09 | -25.71 | $12.47 | 85300 |
| 2023-05-08 | -14.29 | $12.51 | 51834 |
| 2023-05-05 | -10.42 | $12.50 | 108300 |
| 2023-05-04 | -37.50 | $12.37 | 89214 |
| 2023-05-03 | -31.25 | $12.40 | 78702 |
| 2023-05-02 | -31.25 | $12.40 | 96300 |
| 2023-05-01 | -22.92 | $12.44 | 67839 |
| 2023-04-28 | -25.00 | $12.43 | 68600 |
| 2023-04-27 | -40.00 | $12.33 | 62900 |
| 2023-04-26 | -42.86 | $12.25 | 93300 |
| 2023-04-25 | -22.50 | $12.37 | 68400 |
| 2023-04-24 | -4.60 | $12.51 | 66300 |
| 2023-04-21 | -14.13 | $12.42 | 57047 |
| 2023-04-20 | -8.60 | $12.47 | 65200 |
| 2023-04-19 | -12.90 | $12.43 | 96400 |
| 2023-04-18 | -11.46 | $12.44 | 107400 |
| 2023-04-17 | -6.12 | $12.49 | 107500 |
| 2023-04-14 | -5.88 | $12.49 | 141000 |
| 2023-04-13 | -6.86 | $12.48 | 170300 |
| 2023-04-12 | -2.94 | $12.52 | 143423 |
| 2023-04-11 | -2.15 | $12.44 | 123636 |
| 2023-04-10 | -6.10 | $12.30 | 157200 |
| 2023-04-06 | -32.22 | $12.14 | 96900 |
| 2023-04-05 | -43.24 | $12.16 | 64200 |
| 2023-04-04 | -40.00 | $12.22 | 151547 |
| 2023-04-03 | -31.62 | $12.33 | 116900 |
| 2023-03-31 | -43.70 | $12.20 | 119312 |
| 2023-03-30 | -57.14 | $12.04 | 83900 |
| 2023-03-29 | -65.55 | $11.94 | 83700 |
| 2023-03-28 | -78.99 | $11.78 | 54514 |
| 2023-03-27 | -79.83 | $11.77 | 170800 |
| 2023-03-24 | -88.24 | $11.67 | 117500 |
| 2023-03-23 | -88.24 | $11.67 | 94121 |
| 2023-03-22 | -82.35 | $11.74 | 84231 |
| 2023-03-21 | -84.03 | $11.72 | 55319 |
| 2023-03-20 | -96.64 | $11.57 | 102701 |
| 2023-03-17 | -100.00 | $11.53 | 156811 |
| 2023-03-16 | -79.66 | $11.78 | 305738 |
| 2023-03-15 | -100.00 | $11.62 | 364600 |
| 2023-03-14 | -77.32 | $12.11 | 105600 |
| 2023-03-13 | -98.97 | $11.90 | 195542 |
| 2023-03-10 | -97.37 | $12.12 | 111000 |
| 2023-03-09 | -85.71 | $12.38 | 78800 |
| 2023-03-08 | -70.33 | $12.55 | 49544 |
| 2023-03-07 | -65.93 | $12.59 | 62400 |
| 2023-03-06 | -62.37 | $12.63 | 63923 |
| 2023-03-03 | -67.65 | $12.61 | 57500 |
| 2023-03-02 | -78.43 | $12.50 | 76100 |
| 2023-03-01 | -76.47 | $12.52 | 56900 |
| 2023-02-28 | -70.59 | $12.58 | 86100 |
| 2023-02-27 | -71.57 | $12.57 | 64800 |
| 2023-02-24 | -81.37 | $12.47 | 112962 |
| 2023-02-23 | -81.37 | $12.47 | 52000 |
| 2023-02-22 | -95.10 | $12.33 | 55700 |
| 2023-02-21 | -98.04 | $12.30 | 108700 |
| 2023-02-17 | -86.36 | $12.54 | 90800 |
| 2023-02-16 | -96.20 | $12.54 | 183804 |
| 2023-02-15 | -97.06 | $12.64 | 154502 |
| 2023-02-14 | -98.36 | $12.70 | 81100 |
| 2023-02-13 | -83.61 | $12.79 | 79600 |
| 2023-02-10 | -76.06 | $12.76 | 102000 |
| 2023-02-09 | -60.00 | $12.85 | 99329 |
| 2023-02-08 | -32.97 | $13.00 | 130023 |
| 2023-02-07 | -13.73 | $13.16 | 121600 |
| 2023-02-06 | -24.27 | $13.05 | 71429 |
| 2023-02-03 | -13.68 | $13.14 | 105531 |
| 2023-02-02 | -0.79 | $13.28 | 121433 |
| 2023-02-01 | -2.68 | $13.12 | 118300 |
| 2023-01-31 | 0.00 | $13.06 | 96300 |
| 2023-01-30 | -4.72 | $12.99 | 132310 |
| 2023-01-27 | -3.13 | $12.98 | 143840 |
| 2023-01-26 | -0.82 | $12.94 | 95300 |
| 2023-01-25 | -10.66 | $12.82 | 64700 |
| 2023-01-24 | -9.84 | $12.83 | 60147 |
| 2023-01-23 | -9.84 | $12.83 | 101100 |
| 2023-01-20 | -9.84 | $12.83 | 93800 |
| 2023-01-19 | -15.57 | $12.76 | 80032 |
| 2023-01-18 | -10.66 | $12.82 | 122347 |
| 2023-01-17 | 0.00 | $12.85 | 207219 |
| 2023-01-13 | -4.81 | $12.72 | 146429 |
| 2023-01-12 | 0.00 | $12.68 | 97400 |
| 2023-01-11 | -10.11 | $12.53 | 113641 |
| 2023-01-10 | -24.72 | $12.40 | 72500 |
| 2023-01-09 | -35.96 | $12.30 | 182617 |
| 2023-01-06 | -34.38 | $12.36 | 122600 |
| 2023-01-05 | -62.89 | $12.09 | 78800 |
| 2023-01-04 | -54.64 | $12.17 | 63400 |
| 2023-01-03 | -74.07 | $12.01 | 105600 |
| 2022-12-30 | -87.04 | $11.87 | 182244 |
| 2022-12-29 | -89.43 | $11.86 | 216444 |
| 2022-12-28 | -98.37 | $11.75 | 195400 |
| 2022-12-27 | -96.72 | $11.78 | 184318 |
| 2022-12-23 | -82.24 | $12.08 | 120700 |
| 2022-12-22 | -95.33 | $11.94 | 499000 |
| 2022-12-21 | -86.92 | $12.03 | 134200 |
| 2022-12-20 | -96.26 | $11.93 | 174800 |
| 2022-12-19 | -98.00 | $11.98 | 175500 |
| 2022-12-16 | -94.51 | $12.10 | 130218 |
| 2022-12-15 | -91.67 | $12.19 | 236900 |
| 2022-12-14 | -80.77 | $12.33 | 157200 |
| 2022-12-13 | -80.77 | $12.33 | 328100 |
| 2022-12-12 | -70.59 | $12.36 | 144700 |
| 2022-12-09 | -76.47 | $12.31 | 129637 |
| 2022-12-08 | -46.59 | $12.55 | 135400 |
| 2022-12-07 | -31.53 | $12.61 | 95700 |
| 2022-12-06 | -36.04 | $12.56 | 59900 |
| 2022-12-05 | -29.73 | $12.63 | 138532 |
| 2022-12-02 | -29.73 | $12.63 | 147108 |
| 2022-12-01 | -27.03 | $12.66 | 151100 |
| 2022-11-30 | 0.00 | $12.80 | 212870 |
| 2022-11-29 | -14.49 | $12.44 | 58847 |
| 2022-11-28 | -20.29 | $12.40 | 196222 |
| 2022-11-25 | -10.00 | $12.47 | 27321 |
| 2022-11-23 | -10.67 | $12.46 | 38400 |
| 2022-11-22 | 0.00 | $12.46 | 71610 |
| 2022-11-21 | -10.77 | $12.29 | 101900 |
| 2022-11-18 | -12.99 | $12.26 | 72401 |
| 2022-11-17 | -10.31 | $12.25 | 81200 |
| 2022-11-16 | -5.15 | $12.30 | 66442 |
| 2022-11-15 | -1.08 | $12.30 | 74200 |
| 2022-11-14 | -19.57 | $12.12 | 64202 |
| 2022-11-11 | -14.13 | $12.17 | 70823 |
| 2022-11-10 | -5.66 | $12.22 | 210705 |
| 2022-11-09 | -34.62 | $11.90 | 149402 |
| 2022-11-08 | -10.58 | $12.15 | 92800 |
| 2022-11-07 | -6.73 | $12.19 | 113108 |
| 2022-11-04 | -13.46 | $12.12 | 112500 |
| 2022-11-03 | -31.73 | $11.93 | 91351 |
| 2022-11-02 | -16.35 | $12.09 | 71206 |
| 2022-11-01 | 0.00 | $12.24 | 127500 |
| 2022-10-31 | -18.28 | $11.98 | 104200 |
| 2022-10-28 | -26.88 | $11.90 | 115600 |
| 2022-10-27 | -32.26 | $11.85 | 86800 |
| 2022-10-26 | -32.26 | $11.85 | 84800 |
| 2022-10-25 | -40.86 | $11.77 | 155700 |
| 2022-10-24 | -54.84 | $11.64 | 68411 |
| 2022-10-21 | -55.91 | $11.63 | 148400 |
| 2022-10-20 | -80.65 | $11.40 | 85100 |
| 2022-10-19 | -77.42 | $11.43 | 62900 |
| 2022-10-18 | -61.46 | $11.59 | 104504 |
| 2022-10-17 | -78.13 | $11.43 | 142426 |
| 2022-10-14 | -97.06 | $11.25 | 149100 |
| 2022-10-13 | -90.91 | $11.35 | 182000 |
| 2022-10-12 | -98.08 | $11.51 | 57500 |
| 2022-10-11 | -89.57 | $11.61 | 165709 |
| 2022-10-10 | -91.30 | $11.59 | 76600 |
| 2022-10-07 | -79.71 | $11.77 | 176526 |
| 2022-10-06 | -63.77 | $11.99 | 57048 |
| 2022-10-05 | -61.59 | $12.02 | 98400 |
| 2022-10-04 | -54.35 | $12.12 | 83700 |
| 2022-10-03 | -80.43 | $11.76 | 68100 |
| 2022-09-30 | -96.38 | $11.54 | 94834 |
| 2022-09-29 | -97.10 | $11.53 | 93000 |
| 2022-09-28 | -80.00 | $11.77 | 64300 |
| 2022-09-27 | -98.05 | $11.52 | 97523 |
| 2022-09-26 | -99.35 | $11.50 | 122300 |
| 2022-09-23 | -94.74 | $11.75 | 121808 |
| 2022-09-22 | -100.00 | $11.96 | 64000 |
| 2022-09-21 | -93.97 | $12.12 | 46600 |
| 2022-09-20 | -100.00 | $12.05 | 49300 |
| 2022-09-19 | -96.30 | $12.17 | 100300 |
| 2022-09-16 | -90.65 | $12.24 | 93700 |
| 2022-09-15 | -97.09 | $12.33 | 103400 |
| 2022-09-14 | -82.52 | $12.61 | 110146 |
| 2022-09-13 | -97.39 | $12.46 | 164200 |
| 2022-09-12 | -76.86 | $12.71 | 104700 |
| 2022-09-09 | -76.03 | $12.72 | 41100 |
| 2022-09-08 | -82.64 | $12.64 | 125200 |
| 2022-09-07 | -88.43 | $12.57 | 266341 |
| 2022-09-06 | -94.64 | $12.58 | 37048 |
| 2022-09-02 | -88.29 | $12.66 | 51900 |
| 2022-09-01 | -95.50 | $12.58 | 113500 |
| 2022-08-31 | -91.49 | $12.78 | 54616 |
| 2022-08-30 | -98.81 | $12.81 | 48300 |
| 2022-08-29 | -90.28 | $12.99 | 88543 |
| 2022-08-26 | -88.89 | $13.00 | 42000 |
| 2022-08-25 | -68.06 | $13.15 | 76600 |
| 2022-08-24 | -67.11 | $13.13 | 40714 |
| 2022-08-23 | -70.24 | $13.05 | 45303 |
| 2022-08-22 | -64.13 | $13.05 | 84644 |
| 2022-08-19 | -59.57 | $13.08 | 106800 |
| 2022-08-18 | -43.75 | $13.22 | 109410 |
| 2022-08-17 | -41.07 | $13.18 | 165400 |
| 2022-08-16 | -7.81 | $13.54 | 76929 |
| 2022-08-15 | -7.64 | $13.53 | 70815 |
| 2022-08-12 | -8.00 | $13.46 | 74717 |
| 2022-08-11 | -8.00 | $13.46 | 92206 |
| 2022-08-10 | -2.50 | $13.53 | 94300 |
| 2022-08-09 | -9.80 | $13.35 | 62500 |
| 2022-08-08 | -7.19 | $13.39 | 90400 |
| 2022-08-05 | -7.24 | $13.38 | 107103 |
| 2022-08-04 | -6.58 | $13.39 | 87719 |
| 2022-08-03 | -3.42 | $13.38 | 67842 |
| 2022-08-02 | -0.74 | $13.32 | 111518 |
| 2022-08-01 | -4.00 | $13.17 | 86025 |
| 2022-07-29 | -7.08 | $13.02 | 86619 |
| 2022-07-28 | 0.00 | $12.97 | 100820 |
| 2022-07-27 | -4.26 | $12.87 | 50300 |
| 2022-07-26 | -11.36 | $12.75 | 66136 |
| 2022-07-25 | -11.36 | $12.75 | 78408 |
| 2022-07-22 | -11.76 | $12.72 | 159714 |
| 2022-07-21 | -2.67 | $12.70 | 113000 |
| 2022-07-20 | -7.02 | $12.50 | 55218 |
| 2022-07-19 | -20.41 | $12.36 | 84726 |
| 2022-07-18 | -59.18 | $12.17 | 200306 |
| 2022-07-15 | -43.86 | $12.21 | 993600 |
| 2022-07-14 | -75.00 | $12.09 | 164000 |
| 2022-07-13 | -61.36 | $12.23 | 129200 |
| 2022-07-12 | -69.37 | $12.23 | 241500 |
| 2022-07-11 | -77.27 | $12.19 | 289700 |
| 2022-07-08 | -67.30 | $12.41 | 73900 |
| 2022-07-07 | -70.88 | $12.42 | 100400 |
| 2022-07-06 | -83.33 | $12.20 | 70920 |
| 2022-07-05 | -83.33 | $12.20 | 161000 |
| 2022-07-01 | -74.73 | $12.36 | 93900 |
| 2022-06-30 | -77.66 | $12.31 | 346900 |
| 2022-06-29 | -82.45 | $12.22 | 57010 |
| 2022-06-28 | -78.95 | $12.29 | 77739 |
| 2022-06-27 | -78.95 | $12.29 | 116314 |
| 2022-06-24 | -79.47 | $12.28 | 73400 |
| 2022-06-23 | -85.26 | $12.17 | 59600 |
| 2022-06-22 | -91.58 | $12.05 | 112020 |
| 2022-06-21 | -88.95 | $12.10 | 169500 |
| 2022-06-17 | -89.47 | $12.09 | 139000 |
| 2022-06-16 | -95.79 | $11.97 | 189500 |
| 2022-06-15 | -96.90 | $12.54 | 102300 |
| 2022-06-14 | -96.12 | $12.55 | 81800 |
| 2022-06-13 | -92.74 | $12.64 | 180700 |
| 2022-06-10 | -61.11 | $13.13 | 56109 |
| 2022-06-09 | -44.44 | $13.31 | 28536 |
| 2022-06-08 | -25.93 | $13.51 | 94600 |
| 2022-06-07 | -8.33 | $13.70 | 40000 |
| 2022-06-06 | -13.89 | $13.64 | 90000 |
| 2022-06-03 | -15.74 | $13.62 | 78800 |
| 2022-06-02 | -19.35 | $13.71 | 57902 |
| 2022-06-01 | -31.01 | $13.60 | 90107 |
| 2022-05-31 | -27.13 | $13.65 | 130200 |
| 2022-05-27 | -20.16 | $13.74 | 112200 |
| 2022-05-26 | -45.11 | $13.44 | 57800 |
| 2022-05-25 | -73.97 | $13.09 | 139300 |
| 2022-05-24 | -82.12 | $12.98 | 102119 |
| 2022-05-23 | -78.81 | $13.03 | 110800 |
| 2022-05-20 | -87.42 | $12.90 | 66700 |
| 2022-05-19 | -92.16 | $12.83 | 57915 |
| 2022-05-18 | -93.29 | $12.82 | 74200 |
| 2022-05-17 | -94.61 | $12.82 | 113600 |
| 2022-05-16 | -96.41 | $12.79 | 53117 |
| 2022-05-13 | -98.20 | $12.76 | 87322 |
| 2022-05-12 | -97.01 | $12.78 | 127627 |
| 2022-05-11 | -99.24 | $13.09 | 93700 |
| 2022-05-10 | -96.80 | $13.19 | 124225 |
| 2022-05-09 | -100.00 | $13.16 | 104813 |
| 2022-05-06 | -97.85 | $13.49 | 95900 |
| 2022-05-05 | -91.89 | $13.72 | 73019 |
| 2022-05-04 | -67.50 | $13.98 | 109400 |
| 2022-05-03 | -88.89 | $13.83 | 80718 |
| 2022-05-02 | -91.09 | $13.81 | 80900 |
| 2022-04-29 | -79.21 | $13.93 | 68000 |
| 2022-04-28 | -68.32 | $14.04 | 120000 |
| 2022-04-27 | -68.32 | $14.04 | 126300 |
| 2022-04-26 | -72.28 | $14.00 | 132700 |
| 2022-04-25 | -67.33 | $14.05 | 211545 |
| 2022-04-22 | -66.34 | $14.06 | 111900 |
| 2022-04-21 | -48.51 | $14.24 | 100716 |
| 2022-04-20 | -37.62 | $14.35 | 212721 |
| 2022-04-19 | -64.36 | $14.08 | 208400 |
| 2022-04-18 | -98.02 | $13.74 | 105520 |
| 2022-04-14 | -100.00 | $13.84 | 71600 |
| 2022-04-13 | -87.95 | $14.00 | 71400 |
| 2022-04-12 | -73.49 | $14.12 | 46500 |
| 2022-04-11 | -86.36 | $13.97 | 85132 |
| 2022-04-08 | -52.22 | $14.26 | 49821 |
| 2022-04-07 | -40.00 | $14.37 | 35300 |
| 2022-04-06 | -41.11 | $14.36 | 65445 |
| 2022-04-05 | -20.00 | $14.55 | 89000 |
| 2022-04-04 | -4.44 | $14.69 | 117043 |
| 2022-04-01 | -23.66 | $14.54 | 95400 |
| 2022-03-31 | -52.73 | $14.35 | 143944 |
| 2022-03-30 | -59.09 | $14.28 | 105341 |
| 2022-03-29 | -64.55 | $14.22 | 160616 |
| 2022-03-28 | -80.91 | $14.04 | 181426 |
| 2022-03-25 | -87.27 | $13.97 | 160600 |
| 2022-03-24 | -83.64 | $14.01 | 311949 |
| 2022-03-23 | -67.20 | $14.09 | 190100 |
| 2022-03-22 | -50.40 | $14.30 | 85605 |
| 2022-03-21 | -48.00 | $14.33 | 85500 |
| 2022-03-18 | -44.80 | $14.37 | 71928 |
| 2022-03-17 | -53.60 | $14.26 | 99339 |
| 2022-03-16 | -54.40 | $14.25 | 110523 |
| 2022-03-15 | -74.81 | $14.01 | 126500 |
| 2022-03-14 | -85.50 | $13.87 | 103031 |
| 2022-03-11 | -64.47 | $14.22 | 86112 |
| 2022-03-10 | -64.09 | $14.33 | 46203 |
| 2022-03-09 | -56.92 | $14.52 | 41046 |
| 2022-03-08 | -62.56 | $14.41 | 56416 |
| 2022-03-07 | -60.00 | $14.46 | 61000 |
| 2022-03-04 | -45.64 | $14.74 | 52618 |
| 2022-03-03 | -35.90 | $14.93 | 110700 |
| 2022-03-02 | -44.55 | $14.80 | 87936 |
| 2022-03-01 | -49.01 | $14.71 | 109900 |
| 2022-02-28 | -55.45 | $14.58 | 88700 |
| 2022-02-25 | -60.89 | $14.47 | 128400 |
| 2022-02-24 | -69.80 | $14.29 | 191822 |
| 2022-02-23 | -97.97 | $14.25 | 83240 |
| 2022-02-22 | -98.64 | $14.25 | 178700 |
| 2022-02-18 | -96.00 | $14.50 | 144722 |
| 2022-02-17 | -98.33 | $14.52 | 113042 |
| 2022-02-16 | -93.99 | $14.60 | 106200 |
| 2022-02-15 | -95.77 | $14.58 | 130219 |
| 2022-02-14 | -94.63 | $14.60 | 136500 |
| 2022-02-11 | -90.30 | $14.89 | 91007 |
| 2022-02-10 | -75.36 | $15.10 | 175400 |
| 2022-02-09 | -51.45 | $15.43 | 247214 |
| 2022-02-08 | -55.07 | $15.38 | 92306 |
| 2022-02-07 | -55.07 | $15.38 | 113022 |
| 2022-02-04 | -55.07 | $15.38 | 108709 |
| 2022-02-03 | -55.71 | $15.38 | 95906 |
| 2022-02-02 | -38.57 | $15.62 | 83603 |
| 2022-02-01 | -37.86 | $15.63 | 74700 |
| 2022-01-31 | -48.57 | $15.48 | 96000 |
| 2022-01-28 | -55.71 | $15.38 | 82700 |
| 2022-01-27 | -55.71 | $15.38 | 84500 |
| 2022-01-26 | -62.86 | $15.28 | 152700 |
| 2022-01-25 | -71.43 | $15.16 | 208200 |
| 2022-01-24 | -80.71 | $15.03 | 201100 |
| 2022-01-21 | -100.00 | $15.30 | 131100 |
| 2022-01-20 | -89.47 | $15.65 | 62426 |
| 2022-01-19 | -76.79 | $15.73 | 201312 |
| 2022-01-18 | -39.34 | $15.92 | 128413 |
| 2022-01-14 | -22.95 | $16.02 | 81341 |
| 2022-01-13 | -16.39 | $16.06 | 89600 |
| 2022-01-12 | -11.48 | $16.09 | 130700 |
| 2022-01-11 | -19.67 | $16.04 | 43620 |
| 2022-01-10 | -21.31 | $16.03 | 189426 |
| 2022-01-07 | -21.31 | $16.03 | 60817 |
| 2022-01-06 | -26.23 | $16.00 | 195633 |
| 2022-01-05 | -36.67 | $15.93 | 97500 |
| 2022-01-04 | -8.33 | $16.10 | 88758 |
| 2022-01-03 | -1.79 | $16.10 | 67700 |
| 2021-12-31 | -7.41 | $16.05 | 159900 |
| 2021-12-30 | -4.17 | $16.01 | 114200 |
| 2021-12-29 | -2.27 | $15.98 | 62200 |
| 2021-12-28 | -15.91 | $15.92 | 98300 |
| 2021-12-27 | -6.98 | $15.95 | 95044 |
| 2021-12-23 | -4.65 | $15.96 | 81700 |
| 2021-12-22 | -44.44 | $15.85 | 85400 |
| 2021-12-21 | -75.00 | $15.71 | 119000 |
| 2021-12-20 | -100.00 | $15.55 | 119225 |
| 2021-12-17 | -83.33 | $15.73 | 95000 |
| 2021-12-16 | -75.00 | $15.80 | 80706 |
| 2021-12-15 | -57.89 | $15.93 | 121700 |
| 2021-12-14 | -81.58 | $15.75 | 64800 |
| 2021-12-13 | -79.75 | $15.77 | 71900 |
| 2021-12-10 | -82.14 | $15.76 | 147800 |
| 2021-12-09 | -78.57 | $15.79 | 111534 |
| 2021-12-08 | -74.16 | $15.84 | 99522 |
| 2021-12-07 | -67.01 | $15.93 | 76700 |
| 2021-12-06 | -84.54 | $15.76 | 88344 |
| 2021-12-03 | -97.94 | $15.63 | 97002 |
| 2021-12-02 | -98.86 | $15.71 | 117400 |
| 2021-12-01 | -100.00 | $15.70 | 140500 |
| 2021-11-30 | -89.16 | $15.84 | 102538 |
| 2021-11-29 | -84.34 | $15.88 | 64900 |
| 2021-11-26 | -93.98 | $15.80 | 86200 |
| 2021-11-24 | -92.54 | $15.96 | 117019 |
| 2021-11-23 | -91.23 | $16.06 | 92200 |
| 2021-11-22 | -95.56 | $16.15 | 63919 |
| 2021-11-19 | -94.12 | $16.26 | 42145 |
| 2021-11-18 | -90.63 | $16.29 | 59246 |
| 2021-11-17 | -78.13 | $16.33 | 47246 |
| 2021-11-16 | -75.00 | $16.34 | 95800 |
| 2021-11-15 | -87.10 | $16.31 | 50100 |
| 2021-11-12 | -67.74 | $16.37 | 128407 |
| 2021-11-11 | -54.55 | $16.42 | 74800 |
| 2021-11-10 | -66.67 | $16.38 | 183504 |
| 2021-11-09 | -36.36 | $16.48 | 158812 |
| 2021-11-08 | -18.18 | $16.54 | 57746 |
| 2021-11-05 | -40.00 | $16.48 | 53100 |
| 2021-11-04 | -62.86 | $16.40 | 76600 |
| 2021-11-03 | -48.57 | $16.45 | 48449 |
| 2021-11-02 | -62.16 | $16.39 | 96910 |
| 2021-11-01 | -59.46 | $16.40 | 158110 |
| 2021-10-29 | -35.14 | $16.49 | 93400 |
| 2021-10-28 | -34.78 | $16.46 | 63023 |
| 2021-10-27 | -54.35 | $16.37 | 69148 |
| 2021-10-26 | -60.87 | $16.34 | 121304 |
| 2021-10-25 | -73.91 | $16.28 | 86200 |
| 2021-10-22 | -67.39 | $16.31 | 87300 |
| 2021-10-21 | -65.22 | $16.32 | 76600 |
| 2021-10-20 | -47.83 | $16.40 | 105400 |
| 2021-10-19 | -50.00 | $16.39 | 97214 |
| 2021-10-18 | -54.35 | $16.37 | 67000 |
| 2021-10-15 | -54.35 | $16.37 | 129500 |
| 2021-10-14 | -23.91 | $16.51 | 86707 |
| 2021-10-13 | -15.22 | $16.55 | 75301 |
| 2021-10-12 | -21.74 | $16.52 | 57200 |
| 2021-10-11 | -32.00 | $16.50 | 98740 |
| 2021-10-08 | -30.00 | $16.51 | 87941 |
| 2021-10-07 | -44.00 | $16.44 | 44014 |
| 2021-10-06 | -64.00 | $16.34 | 48600 |
| 2021-10-05 | -64.00 | $16.34 | 53708 |
| 2021-10-04 | -68.00 | $16.32 | 60246 |
| 2021-10-01 | -70.00 | $16.31 | 60400 |
| 2021-09-30 | -87.50 | $16.24 | 93520 |
| 2021-09-29 | -91.67 | $16.22 | 72100 |
| 2021-09-28 | -97.92 | $16.19 | 118800 |
| 2021-09-27 | -61.90 | $16.40 | 72200 |
| 2021-09-24 | -56.00 | $16.38 | 48500 |
| 2021-09-23 | -45.28 | $16.42 | 102615 |
| 2021-09-22 | -39.62 | $16.45 | 79000 |
| 2021-09-21 | -62.26 | $16.33 | 113433 |
| 2021-09-20 | -77.36 | $16.25 | 93100 |
| 2021-09-17 | -39.62 | $16.45 | 56900 |
| 2021-09-16 | -38.18 | $16.45 | 66700 |
| 2021-09-15 | -9.09 | $16.61 | 60308 |
| 2021-09-14 | -20.00 | $16.55 | 70700 |
| 2021-09-13 | -11.11 | $16.59 | 57619 |
| 2021-09-10 | -9.43 | $16.59 | 94600 |
| 2021-09-09 | -2.04 | $16.59 | 69005 |
| 2021-09-08 | -9.52 | $16.49 | 98500 |
| 2021-09-07 | -13.51 | $16.43 | 107123 |
| 2021-09-03 | -18.92 | $16.41 | 74200 |
| 2021-09-02 | -5.41 | $16.46 | 87440 |
| 2021-09-01 | 0.00 | $16.45 | 139000 |
| 2021-08-31 | -44.12 | $16.30 | 97833 |
| 2021-08-30 | -32.35 | $16.34 | 55600 |
| 2021-08-27 | -52.94 | $16.27 | 107000 |
| 2021-08-26 | -76.47 | $16.19 | 199829 |
| 2021-08-25 | -41.18 | $16.31 | 159136 |
| 2021-08-24 | -82.35 | $16.17 | 75207 |
| 2021-08-23 | -82.35 | $16.17 | 64800 |
| 2021-08-20 | -88.24 | $16.15 | 60434 |
| 2021-08-19 | -88.24 | $16.15 | 123300 |
| 2021-08-18 | -81.82 | $16.18 | 48700 |
| 2021-08-17 | -60.47 | $16.19 | 84030 |
| 2021-08-16 | -51.85 | $16.17 | 72600 |
| 2021-08-13 | -33.33 | $16.25 | 64000 |
| 2021-08-12 | -46.67 | $16.17 | 66038 |
| 2021-08-11 | -28.33 | $16.28 | 62830 |
| 2021-08-10 | -16.67 | $16.35 | 71400 |
| 2021-08-09 | -10.17 | $16.38 | 46400 |
| 2021-08-06 | -11.86 | $16.37 | 35400 |
| 2021-08-05 | -22.03 | $16.31 | 82400 |
| 2021-08-04 | -13.56 | $16.36 | 99534 |
| 2021-08-03 | -23.73 | $16.30 | 62215 |
| 2021-08-02 | -32.20 | $16.25 | 86100 |
| 2021-07-30 | -42.37 | $16.19 | 57027 |
| 2021-07-29 | -38.98 | $16.21 | 61742 |
| 2021-07-28 | -45.76 | $16.17 | 62000 |
| 2021-07-27 | -49.15 | $16.15 | 76700 |
| 2021-07-26 | -32.20 | $16.25 | 52446 |
| 2021-07-23 | -27.12 | $16.28 | 129823 |
| 2021-07-22 | -37.29 | $16.22 | 192200 |
| 2021-07-21 | -47.46 | $16.16 | 166526 |
| 2021-07-20 | -71.19 | $16.02 | 78906 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.74
2026-07-17
Close Price
$12.65
Vol: 132700Average Directional Index - Detailed Analysis
Minimum
5.81
Average
20.89
Maximum
69.93
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.74 | $12.65 | 132700 |
| 2026-07-16 | 17.59 | $12.74 | 90700 |
| 2026-07-15 | 17.72 | $12.78 | 104400 |
| 2026-07-14 | 17.85 | $12.73 | 92328 |
| 2026-07-13 | 17.94 | $12.76 | 117129 |
| 2026-07-10 | 18.03 | $12.87 | 139900 |
| 2026-07-09 | 18.44 | $12.86 | 99700 |
| 2026-07-08 | 18.50 | $12.83 | 95109 |
| 2026-07-07 | 18.93 | $12.98 | 77717 |
| 2026-07-06 | 19.81 | $12.99 | 103300 |
| 2026-07-02 | 20.74 | $12.98 | 102200 |
| 2026-07-01 | 21.72 | $12.97 | 102220 |
| 2026-06-30 | 22.63 | $13.06 | 204742 |
| 2026-06-29 | 23.58 | $12.95 | 176126 |
| 2026-06-26 | 24.55 | $12.81 | 97337 |
| 2026-06-25 | 24.92 | $12.80 | 122630 |
| 2026-06-24 | 25.10 | $12.68 | 170200 |
| 2026-06-23 | 25.28 | $12.75 | 78700 |
| 2026-06-22 | 24.93 | $12.76 | 82400 |
| 2026-06-18 | 24.70 | $12.74 | 120500 |
| 2026-06-17 | 24.47 | $12.72 | 128400 |
| 2026-06-16 | 24.50 | $12.83 | 43600 |
| 2026-06-15 | 24.80 | $12.81 | 142317 |
| 2026-06-12 | 25.02 | $12.78 | 88339 |
| 2026-06-11 | 25.09 | $12.76 | 200500 |
| 2026-06-10 | 24.97 | $12.85 | 84500 |
| 2026-06-09 | 25.28 | $12.84 | 116427 |
| 2026-06-08 | 25.41 | $12.83 | 120883 |
| 2026-06-05 | 25.61 | $12.84 | 131300 |
| 2026-06-04 | 25.31 | $12.89 | 113327 |
| 2026-06-03 | 25.10 | $12.89 | 119600 |
| 2026-06-02 | 25.00 | $12.99 | 96967 |
| 2026-06-01 | 25.36 | $13.04 | 144500 |
| 2026-05-29 | 25.81 | $13.09 | 92200 |
| 2026-05-28 | 26.04 | $13.06 | 122740 |
| 2026-05-27 | 26.04 | $12.99 | 84000 |
| 2026-05-26 | 25.94 | $12.99 | 105414 |
| 2026-05-22 | 25.84 | $12.94 | 98100 |
| 2026-05-21 | 25.81 | $12.95 | 75247 |
| 2026-05-20 | 25.77 | $12.93 | 107700 |
| 2026-05-19 | 25.40 | $12.80 | 67200 |
| 2026-05-18 | 24.59 | $12.86 | 80300 |
| 2026-05-15 | 23.91 | $12.95 | 107331 |
| 2026-05-14 | 23.29 | $13.19 | 52803 |
| 2026-05-13 | 23.03 | $13.21 | 92227 |
| 2026-05-12 | 22.98 | $13.30 | 133700 |
| 2026-05-11 | 22.93 | $13.44 | 68000 |
| 2026-05-08 | 23.93 | $13.48 | 75300 |
| 2026-05-07 | 24.81 | $13.46 | 40868 |
| 2026-05-06 | 25.74 | $13.50 | 42600 |
| 2026-05-05 | 26.86 | $13.46 | 63606 |
| 2026-05-04 | 27.89 | $13.47 | 43031 |
| 2026-05-01 | 29.20 | $13.53 | 83600 |
| 2026-04-30 | 30.61 | $13.47 | 99600 |
| 2026-04-29 | 31.59 | $13.31 | 110103 |
| 2026-04-28 | 32.13 | $13.37 | 122319 |
| 2026-04-27 | 32.96 | $13.46 | 102618 |
| 2026-04-24 | 33.86 | $13.38 | 46409 |
| 2026-04-23 | 34.52 | $13.34 | 44215 |
| 2026-04-22 | 35.22 | $13.39 | 63600 |
| 2026-04-21 | 36.00 | $13.38 | 81900 |
| 2026-04-20 | 36.83 | $13.47 | 87029 |
| 2026-04-17 | 37.87 | $13.41 | 111602 |
| 2026-04-16 | 38.79 | $13.33 | 92300 |
| 2026-04-15 | 39.76 | $13.37 | 72000 |
| 2026-04-14 | 40.68 | $13.35 | 125300 |
| 2026-04-13 | 41.56 | $13.22 | 94700 |
| 2026-04-10 | 42.05 | $13.17 | 70126 |
| 2026-04-09 | 42.70 | $13.23 | 109702 |
| 2026-04-08 | 43.38 | $13.23 | 111840 |
| 2026-04-07 | 44.25 | $13.16 | 96700 |
| 2026-04-06 | 44.23 | $13.05 | 106800 |
| 2026-04-02 | 44.20 | $13.11 | 72423 |
| 2026-04-01 | 44.25 | $13.21 | 102400 |
| 2026-03-31 | 44.30 | $13.16 | 149825 |
| 2026-03-30 | 43.90 | $12.61 | 121900 |
| 2026-03-27 | 42.56 | $12.60 | 163000 |
| 2026-03-26 | 41.16 | $12.82 | 125000 |
| 2026-03-25 | 39.91 | $13.18 | 82800 |
| 2026-03-24 | 38.86 | $13.07 | 61403 |
| 2026-03-23 | 37.13 | $13.05 | 74326 |
| 2026-03-20 | 34.91 | $12.86 | 113500 |
| 2026-03-19 | 32.58 | $13.27 | 61009 |
| 2026-03-18 | 30.60 | $13.36 | 64127 |
| 2026-03-17 | 28.66 | $13.39 | 41302 |
| 2026-03-16 | 26.49 | $13.28 | 94500 |
| 2026-03-13 | 24.03 | $13.23 | 401531 |
| 2026-03-12 | 21.43 | $13.74 | 97200 |
| 2026-03-11 | 19.26 | $13.93 | 63742 |
| 2026-03-10 | 17.45 | $14.00 | 90200 |
| 2026-03-09 | 15.54 | $13.98 | 137126 |
| 2026-03-06 | 13.15 | $14.06 | 136805 |
| 2026-03-05 | 11.03 | $14.29 | 89112 |
| 2026-03-04 | 9.41 | $14.34 | 63600 |
| 2026-03-03 | 8.05 | $14.27 | 172200 |
| 2026-03-02 | 6.60 | $14.51 | 81017 |
| 2026-02-27 | 6.24 | $14.62 | 110400 |
| 2026-02-26 | 6.46 | $14.66 | 79944 |
| 2026-02-25 | 6.69 | $14.62 | 38500 |
| 2026-02-24 | 6.93 | $14.60 | 43900 |
| 2026-02-23 | 7.06 | $14.50 | 50839 |
| 2026-02-20 | 7.20 | $14.60 | 46500 |
| 2026-02-19 | 7.50 | $14.57 | 78400 |
| 2026-02-18 | 7.72 | $14.60 | 68300 |
| 2026-02-17 | 7.62 | $14.68 | 119805 |
| 2026-02-13 | 7.35 | $14.67 | 64500 |
| 2026-02-12 | 7.06 | $14.65 | 69931 |
| 2026-02-11 | 6.75 | $14.77 | 100206 |
| 2026-02-10 | 6.10 | $14.70 | 97008 |
| 2026-02-09 | 5.91 | $14.63 | 90700 |
| 2026-02-06 | 5.99 | $14.67 | 129240 |
| 2026-02-05 | 6.08 | $14.53 | 87000 |
| 2026-02-04 | 5.87 | $14.62 | 112743 |
| 2026-02-03 | 5.86 | $14.63 | 98300 |
| 2026-02-02 | 5.92 | $14.62 | 82300 |
| 2026-01-30 | 5.99 | $14.60 | 31622 |
| 2026-01-29 | 6.06 | $14.63 | 54800 |
| 2026-01-28 | 6.14 | $14.69 | 48700 |
| 2026-01-27 | 6.11 | $14.63 | 59522 |
| 2026-01-26 | 6.21 | $14.62 | 57600 |
| 2026-01-23 | 6.31 | $14.69 | 81327 |
| 2026-01-22 | 6.21 | $14.65 | 66204 |
| 2026-01-21 | 6.17 | $14.60 | 90418 |
| 2026-01-20 | 6.40 | $14.45 | 132837 |
| 2026-01-16 | 5.94 | $14.45 | 66831 |
| 2026-01-15 | 6.04 | $14.49 | 58320 |
| 2026-01-14 | 5.81 | $14.54 | 66716 |
| 2026-01-13 | 5.87 | $14.56 | 68417 |
| 2026-01-12 | 5.92 | $14.51 | 67900 |
| 2026-01-09 | 6.19 | $14.55 | 89912 |
| 2026-01-08 | 6.48 | $14.53 | 101100 |
| 2026-01-07 | 6.79 | $14.52 | 79500 |
| 2026-01-06 | 6.83 | $14.44 | 88300 |
| 2026-01-05 | 6.99 | $14.50 | 66000 |
| 2026-01-02 | 7.36 | $14.48 | 40300 |
| 2025-12-31 | 7.49 | $14.47 | 126100 |
| 2025-12-30 | 7.74 | $14.56 | 70836 |
| 2025-12-29 | 7.88 | $14.41 | 79800 |
| 2025-12-26 | 7.96 | $14.46 | 33705 |
| 2025-12-24 | 7.86 | $14.51 | 45224 |
| 2025-12-23 | 8.07 | $14.56 | 141549 |
| 2025-12-22 | 8.47 | $14.47 | 96867 |
| 2025-12-19 | 8.89 | $14.46 | 83700 |
| 2025-12-18 | 8.67 | $14.39 | 66710 |
| 2025-12-17 | 8.49 | $14.42 | 87600 |
| 2025-12-16 | 8.44 | $14.47 | 85800 |
| 2025-12-15 | 8.40 | $14.48 | 73441 |
| 2025-12-12 | 8.24 | $14.42 | 79149 |
| 2025-12-11 | 7.96 | $14.43 | 96316 |
| 2025-12-10 | 7.74 | $14.54 | 78300 |
| 2025-12-09 | 8.01 | $14.54 | 98214 |
| 2025-12-08 | 8.30 | $14.56 | 59219 |
| 2025-12-05 | 8.60 | $14.59 | 88637 |
| 2025-12-04 | 8.87 | $14.66 | 98037 |
| 2025-12-03 | 8.97 | $14.64 | 63227 |
| 2025-12-02 | 9.15 | $14.58 | 121840 |
| 2025-12-01 | 9.34 | $14.65 | 112600 |
| 2025-11-28 | 9.08 | $14.73 | 71840 |
| 2025-11-26 | 8.82 | $14.61 | 94820 |
| 2025-11-25 | 8.67 | $14.57 | 66100 |
| 2025-11-24 | 8.85 | $14.46 | 76400 |
| 2025-11-21 | 9.28 | $14.37 | 70523 |
| 2025-11-20 | 9.07 | $14.24 | 150816 |
| 2025-11-19 | 8.85 | $14.39 | 62531 |
| 2025-11-18 | 9.17 | $14.42 | 98615 |
| 2025-11-17 | 9.27 | $14.42 | 182037 |
| 2025-11-14 | 9.37 | $14.34 | 65500 |
| 2025-11-13 | 9.26 | $14.39 | 78820 |
| 2025-11-12 | 9.48 | $14.57 | 53300 |
| 2025-11-11 | 9.60 | $14.57 | 84546 |
| 2025-11-10 | 9.85 | $14.49 | 102900 |
| 2025-11-07 | 10.12 | $14.51 | 80800 |
| 2025-11-06 | 10.56 | $14.46 | 44200 |
| 2025-11-05 | 10.81 | $14.50 | 55302 |
| 2025-11-04 | 10.95 | $14.46 | 75506 |
| 2025-11-03 | 11.32 | $14.47 | 31700 |
| 2025-10-31 | 11.58 | $14.53 | 87800 |
| 2025-10-30 | 11.86 | $14.50 | 44025 |
| 2025-10-29 | 12.46 | $14.55 | 143048 |
| 2025-10-28 | 13.02 | $14.62 | 55700 |
| 2025-10-27 | 13.21 | $14.62 | 108424 |
| 2025-10-24 | 13.42 | $14.55 | 80400 |
| 2025-10-23 | 13.87 | $14.46 | 49500 |
| 2025-10-22 | 14.59 | $14.43 | 119640 |
| 2025-10-21 | 15.35 | $14.41 | 90000 |
| 2025-10-20 | 15.90 | $14.24 | 93422 |
| 2025-10-17 | 15.87 | $14.13 | 122800 |
| 2025-10-16 | 15.36 | $14.13 | 115230 |
| 2025-10-15 | 15.19 | $14.28 | 110900 |
| 2025-10-14 | 15.28 | $14.27 | 85400 |
| 2025-10-13 | 15.38 | $14.29 | 68500 |
| 2025-10-10 | 14.87 | $14.13 | 83400 |
| 2025-10-09 | 14.33 | $14.35 | 99000 |
| 2025-10-08 | 14.45 | $14.56 | 156934 |
| 2025-10-07 | 14.88 | $14.43 | 142430 |
| 2025-10-06 | 14.72 | $14.20 | 137500 |
| 2025-10-03 | 13.37 | $14.20 | 101000 |
| 2025-10-02 | 12.94 | $14.33 | 73300 |
| 2025-10-01 | 13.14 | $14.41 | 154700 |
| 2025-09-30 | 13.40 | $14.38 | 110708 |
| 2025-09-29 | 12.73 | $14.36 | 116578 |
| 2025-09-26 | 12.07 | $14.36 | 100310 |
| 2025-09-25 | 11.51 | $14.46 | 70400 |
| 2025-09-24 | 11.23 | $14.49 | 68239 |
| 2025-09-23 | 11.05 | $14.56 | 45141 |
| 2025-09-22 | 11.55 | $14.64 | 62200 |
| 2025-09-19 | 11.78 | $14.64 | 40223 |
| 2025-09-18 | 11.72 | $14.67 | 65947 |
| 2025-09-17 | 11.66 | $14.68 | 83106 |
| 2025-09-16 | 11.65 | $14.64 | 64400 |
| 2025-09-15 | 11.69 | $14.64 | 68200 |
| 2025-09-12 | 11.91 | $14.51 | 64900 |
| 2025-09-11 | 12.52 | $14.49 | 122601 |
| 2025-09-10 | 13.16 | $14.59 | 105600 |
| 2025-09-09 | 12.99 | $14.62 | 94138 |
| 2025-09-08 | 12.87 | $14.61 | 67025 |
| 2025-09-05 | 12.59 | $14.62 | 75700 |
| 2025-09-04 | 12.61 | $14.54 | 186146 |
| 2025-09-03 | 12.81 | $14.55 | 57000 |
| 2025-09-02 | 13.19 | $14.55 | 83326 |
| 2025-08-29 | 13.58 | $14.61 | 76112 |
| 2025-08-28 | 13.47 | $14.55 | 97900 |
| 2025-08-27 | 13.74 | $14.55 | 80000 |
| 2025-08-26 | 14.02 | $14.51 | 101900 |
| 2025-08-25 | 14.31 | $14.60 | 88100 |
| 2025-08-22 | 14.24 | $14.50 | 50821 |
| 2025-08-21 | 14.36 | $14.39 | 89405 |
| 2025-08-20 | 15.09 | $14.43 | 63700 |
| 2025-08-19 | 15.67 | $14.41 | 96200 |
| 2025-08-18 | 16.29 | $14.44 | 52210 |
| 2025-08-15 | 16.50 | $14.41 | 49000 |
| 2025-08-14 | 16.72 | $14.46 | 86700 |
| 2025-08-13 | 16.96 | $14.57 | 64929 |
| 2025-08-12 | 16.28 | $14.55 | 69715 |
| 2025-08-11 | 15.73 | $14.48 | 40320 |
| 2025-08-08 | 15.27 | $14.46 | 43700 |
| 2025-08-07 | 14.80 | $14.44 | 68362 |
| 2025-08-06 | 14.33 | $14.48 | 93729 |
| 2025-08-05 | 14.00 | $14.44 | 72800 |
| 2025-08-04 | 13.70 | $14.40 | 114813 |
| 2025-08-01 | 13.61 | $14.29 | 75617 |
| 2025-07-31 | 13.73 | $14.34 | 84626 |
| 2025-07-30 | 13.22 | $14.36 | 84900 |
| 2025-07-29 | 12.68 | $14.35 | 77500 |
| 2025-07-28 | 12.00 | $14.34 | 199241 |
| 2025-07-25 | 11.41 | $14.21 | 68640 |
| 2025-07-24 | 11.31 | $14.10 | 80900 |
| 2025-07-23 | 11.70 | $14.10 | 54200 |
| 2025-07-22 | 11.78 | $14.12 | 78523 |
| 2025-07-21 | 11.96 | $14.05 | 46800 |
| 2025-07-18 | 12.44 | $14.01 | 81201 |
| 2025-07-17 | 12.94 | $14.05 | 83348 |
| 2025-07-16 | 13.32 | $14.14 | 72123 |
| 2025-07-15 | 13.56 | $14.13 | 62824 |
| 2025-07-14 | 13.67 | $14.18 | 65800 |
| 2025-07-11 | 13.83 | $14.12 | 43431 |
| 2025-07-10 | 13.84 | $14.17 | 80400 |
| 2025-07-09 | 13.86 | $14.20 | 99700 |
| 2025-07-08 | 13.46 | $14.21 | 101041 |
| 2025-07-07 | 13.26 | $14.20 | 88100 |
| 2025-07-03 | 13.05 | $14.32 | 84009 |
| 2025-07-02 | 12.36 | $14.29 | 121106 |
| 2025-07-01 | 11.78 | $14.20 | 98100 |
| 2025-06-30 | 11.22 | $14.17 | 174655 |
| 2025-06-27 | 10.73 | $14.17 | 102716 |
| 2025-06-26 | 9.84 | $14.02 | 86886 |
| 2025-06-25 | 9.25 | $13.92 | 142100 |
| 2025-06-24 | 9.04 | $13.89 | 71103 |
| 2025-06-23 | 8.92 | $13.74 | 155800 |
| 2025-06-20 | 9.20 | $13.78 | 174324 |
| 2025-06-18 | 9.49 | $13.66 | 111500 |
| 2025-06-17 | 9.64 | $13.81 | 305918 |
| 2025-06-16 | 9.43 | $13.84 | 46012 |
| 2025-06-13 | 9.51 | $13.76 | 53200 |
| 2025-06-12 | 9.81 | $13.80 | 52330 |
| 2025-06-11 | 10.08 | $13.82 | 117805 |
| 2025-06-10 | 10.37 | $13.83 | 80507 |
| 2025-06-09 | 10.46 | $13.83 | 56800 |
| 2025-06-06 | 10.67 | $13.74 | 79434 |
| 2025-06-05 | 10.93 | $13.78 | 110683 |
| 2025-06-04 | 11.23 | $13.80 | 99800 |
| 2025-06-03 | 11.54 | $13.76 | 81300 |
| 2025-06-02 | 11.98 | $13.76 | 49539 |
| 2025-05-30 | 12.60 | $13.79 | 107100 |
| 2025-05-29 | 13.26 | $13.76 | 75217 |
| 2025-05-28 | 13.89 | $13.60 | 148802 |
| 2025-05-27 | 14.53 | $13.64 | 142100 |
| 2025-05-23 | 15.05 | $13.45 | 71700 |
| 2025-05-22 | 14.98 | $13.38 | 163600 |
| 2025-05-21 | 14.73 | $13.38 | 121300 |
| 2025-05-20 | 14.62 | $13.54 | 224704 |
| 2025-05-19 | 14.81 | $13.64 | 218702 |
| 2025-05-16 | 15.25 | $13.86 | 90500 |
| 2025-05-15 | 15.83 | $13.93 | 73000 |
| 2025-05-14 | 16.29 | $14.02 | 162438 |
| 2025-05-13 | 16.55 | $14.11 | 129800 |
| 2025-05-12 | 16.67 | $14.06 | 85523 |
| 2025-05-09 | 16.89 | $13.87 | 61508 |
| 2025-05-08 | 17.63 | $13.80 | 64735 |
| 2025-05-07 | 18.48 | $13.71 | 46444 |
| 2025-05-06 | 19.39 | $13.77 | 104900 |
| 2025-05-05 | 20.36 | $13.83 | 53600 |
| 2025-05-02 | 21.25 | $13.92 | 77500 |
| 2025-05-01 | 22.18 | $13.79 | 61620 |
| 2025-04-30 | 23.31 | $13.69 | 99000 |
| 2025-04-29 | 24.43 | $13.58 | 68518 |
| 2025-04-28 | 25.21 | $13.36 | 54200 |
| 2025-04-25 | 25.71 | $13.47 | 69607 |
| 2025-04-24 | 26.42 | $13.47 | 96700 |
| 2025-04-23 | 26.96 | $13.26 | 115200 |
| 2025-04-22 | 27.10 | $12.98 | 56236 |
| 2025-04-21 | 26.63 | $12.83 | 86433 |
| 2025-04-17 | 25.88 | $12.97 | 70800 |
| 2025-04-16 | 25.22 | $12.95 | 104942 |
| 2025-04-15 | 24.48 | $12.95 | 138725 |
| 2025-04-14 | 23.69 | $12.85 | 81932 |
| 2025-04-11 | 22.64 | $12.69 | 115900 |
| 2025-04-10 | 21.24 | $12.48 | 138700 |
| 2025-04-09 | 19.77 | $13.10 | 236841 |
| 2025-04-08 | 18.29 | $12.63 | 208029 |
| 2025-04-07 | 16.32 | $12.41 | 314125 |
| 2025-04-04 | 13.72 | $13.10 | 450000 |
| 2025-04-03 | 11.75 | $13.93 | 97742 |
| 2025-04-02 | 11.72 | $14.17 | 116446 |
| 2025-04-01 | 12.01 | $14.27 | 57214 |
| 2025-03-31 | 12.31 | $14.25 | 179102 |
| 2025-03-28 | 12.67 | $14.21 | 130300 |
| 2025-03-27 | 13.16 | $14.20 | 76600 |
| 2025-03-26 | 13.59 | $14.28 | 90100 |
| 2025-03-25 | 13.50 | $14.42 | 90626 |
| 2025-03-24 | 13.09 | $14.30 | 96793 |
| 2025-03-21 | 12.66 | $14.37 | 81300 |
| 2025-03-20 | 12.38 | $14.30 | 83700 |
| 2025-03-19 | 12.31 | $14.22 | 135847 |
| 2025-03-18 | 12.41 | $14.03 | 114619 |
| 2025-03-17 | 12.92 | $13.97 | 79300 |
| 2025-03-14 | 13.21 | $13.87 | 93100 |
| 2025-03-13 | 13.21 | $13.88 | 93749 |
| 2025-03-12 | 13.25 | $14.20 | 143200 |
| 2025-03-11 | 13.78 | $14.11 | 181600 |
| 2025-03-10 | 13.95 | $14.00 | 99027 |
| 2025-03-07 | 13.93 | $14.09 | 88929 |
| 2025-03-06 | 14.26 | $14.19 | 98500 |
| 2025-03-05 | 14.96 | $14.28 | 81800 |
| 2025-03-04 | 15.19 | $14.31 | 127122 |
| 2025-03-03 | 15.20 | $14.45 | 120800 |
| 2025-02-28 | 14.48 | $14.38 | 94300 |
| 2025-02-27 | 14.17 | $14.23 | 116945 |
| 2025-02-26 | 13.84 | $14.34 | 127548 |
| 2025-02-25 | 12.97 | $14.28 | 86700 |
| 2025-02-24 | 12.27 | $14.20 | 61300 |
| 2025-02-21 | 11.71 | $14.19 | 94200 |
| 2025-02-20 | 10.98 | $14.24 | 92200 |
| 2025-02-19 | 10.46 | $14.21 | 159013 |
| 2025-02-18 | 10.04 | $14.15 | 152504 |
| 2025-02-14 | 9.71 | $14.03 | 81321 |
| 2025-02-13 | 9.98 | $14.00 | 92400 |
| 2025-02-12 | 10.09 | $14.11 | 101800 |
| 2025-02-11 | 9.86 | $14.12 | 95700 |
| 2025-02-10 | 9.60 | $14.07 | 73912 |
| 2025-02-07 | 9.56 | $13.99 | 88535 |
| 2025-02-06 | 9.80 | $13.96 | 52643 |
| 2025-02-05 | 10.05 | $13.96 | 95200 |
| 2025-02-04 | 10.22 | $13.95 | 74200 |
| 2025-02-03 | 10.75 | $13.92 | 111337 |
| 2025-01-31 | 11.17 | $13.83 | 77114 |
| 2025-01-30 | 11.15 | $13.73 | 128931 |
| 2025-01-29 | 10.97 | $13.74 | 116000 |
| 2025-01-28 | 10.94 | $13.86 | 95700 |
| 2025-01-27 | 11.31 | $13.92 | 91000 |
| 2025-01-24 | 11.73 | $13.80 | 132700 |
| 2025-01-23 | 12.18 | $13.91 | 156900 |
| 2025-01-22 | 12.73 | $13.86 | 173135 |
| 2025-01-21 | 13.36 | $13.87 | 89700 |
| 2025-01-17 | 13.81 | $13.79 | 559936 |
| 2025-01-16 | 14.06 | $13.71 | 142024 |
| 2025-01-15 | 14.33 | $13.79 | 182935 |
| 2025-01-14 | 14.71 | $13.74 | 123100 |
| 2025-01-13 | 14.73 | $13.65 | 172940 |
| 2025-01-10 | 14.75 | $13.87 | 162839 |
| 2025-01-08 | 15.22 | $13.89 | 102735 |
| 2025-01-07 | 15.62 | $13.77 | 129030 |
| 2025-01-06 | 15.81 | $13.78 | 141000 |
| 2025-01-03 | 16.00 | $13.75 | 64600 |
| 2025-01-02 | 16.21 | $13.75 | 91000 |
| 2024-12-31 | 16.20 | $13.68 | 136536 |
| 2024-12-30 | 16.19 | $13.75 | 77400 |
| 2024-12-27 | 15.68 | $13.74 | 68100 |
| 2024-12-26 | 15.15 | $13.84 | 76342 |
| 2024-12-24 | 14.79 | $13.93 | 65419 |
| 2024-12-23 | 14.61 | $13.79 | 118008 |
| 2024-12-20 | 13.98 | $13.73 | 99800 |
| 2024-12-19 | 12.99 | $13.43 | 118640 |
| 2024-12-18 | 11.95 | $13.60 | 92300 |
| 2024-12-17 | 11.24 | $13.75 | 127800 |
| 2024-12-16 | 10.85 | $13.90 | 111307 |
| 2024-12-13 | 10.80 | $13.91 | 83200 |
| 2024-12-12 | 10.92 | $14.00 | 95800 |
| 2024-12-11 | 11.34 | $14.20 | 113800 |
| 2024-12-10 | 11.58 | $14.20 | 73600 |
| 2024-12-09 | 11.99 | $14.19 | 56608 |
| 2024-12-06 | 12.21 | $14.22 | 66540 |
| 2024-12-05 | 12.29 | $14.18 | 120515 |
| 2024-12-04 | 12.50 | $14.16 | 83600 |
| 2024-12-03 | 12.72 | $14.16 | 147100 |
| 2024-12-02 | 13.12 | $14.03 | 125800 |
| 2024-11-29 | 13.77 | $13.96 | 74942 |
| 2024-11-27 | 14.34 | $13.86 | 140947 |
| 2024-11-26 | 14.40 | $13.76 | 124646 |
| 2024-11-25 | 14.44 | $13.82 | 88000 |
| 2024-11-22 | 14.90 | $13.88 | 86343 |
| 2024-11-21 | 15.32 | $13.87 | 122400 |
| 2024-11-20 | 15.76 | $13.81 | 162800 |
| 2024-11-19 | 15.93 | $13.60 | 101509 |
| 2024-11-18 | 15.38 | $13.52 | 93522 |
| 2024-11-15 | 14.55 | $13.42 | 119822 |
| 2024-11-14 | 13.56 | $13.51 | 245345 |
| 2024-11-13 | 12.83 | $13.74 | 154100 |
| 2024-11-12 | 12.63 | $13.93 | 180508 |
| 2024-11-11 | 12.80 | $14.12 | 195100 |
| 2024-11-08 | 13.30 | $14.34 | 113500 |
| 2024-11-07 | 13.41 | $14.19 | 93913 |
| 2024-11-06 | 14.03 | $14.10 | 248200 |
| 2024-11-05 | 14.71 | $13.89 | 99032 |
| 2024-11-04 | 14.25 | $13.80 | 315545 |
| 2024-11-01 | 13.76 | $14.08 | 103119 |
| 2024-10-31 | 14.27 | $14.04 | 95900 |
| 2024-10-30 | 14.71 | $14.00 | 85634 |
| 2024-10-29 | 15.00 | $13.91 | 153307 |
| 2024-10-28 | 15.13 | $13.97 | 81011 |
| 2024-10-25 | 15.81 | $13.96 | 40615 |
| 2024-10-24 | 16.28 | $13.95 | 103222 |
| 2024-10-23 | 16.71 | $13.90 | 96900 |
| 2024-10-22 | 17.37 | $14.01 | 113700 |
| 2024-10-21 | 18.18 | $13.91 | 104100 |
| 2024-10-18 | 18.98 | $13.96 | 87104 |
| 2024-10-17 | 19.54 | $13.82 | 82700 |
| 2024-10-16 | 19.58 | $13.81 | 200009 |
| 2024-10-15 | 19.21 | $13.68 | 129331 |
| 2024-10-14 | 18.83 | $13.76 | 154800 |
| 2024-10-11 | 18.80 | $13.87 | 166400 |
| 2024-10-10 | 19.19 | $13.91 | 125000 |
| 2024-10-09 | 19.87 | $14.15 | 114613 |
| 2024-10-08 | 19.64 | $14.11 | 75400 |
| 2024-10-07 | 19.50 | $14.09 | 99700 |
| 2024-10-04 | 19.27 | $14.10 | 142000 |
| 2024-10-03 | 19.08 | $13.97 | 124313 |
| 2024-10-02 | 19.38 | $14.07 | 83700 |
| 2024-10-01 | 19.28 | $14.05 | 155113 |
| 2024-09-30 | 19.28 | $13.94 | 289800 |
| 2024-09-27 | 19.35 | $14.00 | 105000 |
| 2024-09-26 | 19.25 | $13.96 | 126936 |
| 2024-09-25 | 19.16 | $13.99 | 135000 |
| 2024-09-24 | 19.06 | $13.97 | 175106 |
| 2024-09-23 | 18.81 | $14.00 | 142300 |
| 2024-09-20 | 18.63 | $13.89 | 102543 |
| 2024-09-19 | 18.71 | $13.94 | 106200 |
| 2024-09-18 | 18.74 | $13.87 | 188500 |
| 2024-09-17 | 18.85 | $13.88 | 175304 |
| 2024-09-16 | 19.29 | $13.77 | 96100 |
| 2024-09-13 | 20.28 | $13.65 | 234900 |
| 2024-09-12 | 21.33 | $13.72 | 207842 |
| 2024-09-11 | 22.25 | $13.86 | 142603 |
| 2024-09-10 | 22.12 | $13.85 | 166320 |
| 2024-09-09 | 21.83 | $13.92 | 88100 |
| 2024-09-06 | 21.21 | $13.91 | 74200 |
| 2024-09-05 | 20.64 | $13.90 | 89000 |
| 2024-09-04 | 20.04 | $13.89 | 94503 |
| 2024-09-03 | 19.41 | $13.89 | 120500 |
| 2024-08-30 | 18.88 | $13.85 | 115000 |
| 2024-08-29 | 18.33 | $13.77 | 149020 |
| 2024-08-28 | 17.89 | $13.75 | 116945 |
| 2024-08-27 | 17.46 | $13.79 | 91816 |
| 2024-08-26 | 16.83 | $13.82 | 137649 |
| 2024-08-23 | 16.24 | $13.70 | 147903 |
| 2024-08-22 | 16.17 | $13.58 | 72527 |
| 2024-08-21 | 16.21 | $13.65 | 100909 |
| 2024-08-20 | 16.04 | $13.64 | 127700 |
| 2024-08-19 | 16.08 | $13.58 | 74500 |
| 2024-08-16 | 16.33 | $13.57 | 74100 |
| 2024-08-15 | 16.58 | $13.58 | 133864 |
| 2024-08-14 | 16.85 | $13.52 | 150100 |
| 2024-08-13 | 17.32 | $13.47 | 83239 |
| 2024-08-12 | 18.00 | $13.45 | 137800 |
| 2024-08-09 | 18.71 | $13.40 | 87813 |
| 2024-08-08 | 19.60 | $13.38 | 175815 |
| 2024-08-07 | 20.54 | $13.47 | 206802 |
| 2024-08-06 | 21.54 | $13.35 | 230400 |
| 2024-08-05 | 22.35 | $13.28 | 172600 |
| 2024-08-02 | 22.87 | $13.49 | 150900 |
| 2024-08-01 | 23.17 | $13.55 | 178400 |
| 2024-07-31 | 22.63 | $13.53 | 160042 |
| 2024-07-30 | 22.07 | $13.44 | 144100 |
| 2024-07-29 | 21.75 | $13.39 | 86600 |
| 2024-07-26 | 21.56 | $13.44 | 94225 |
| 2024-07-25 | 21.24 | $13.38 | 116915 |
| 2024-07-24 | 21.17 | $13.28 | 91600 |
| 2024-07-23 | 21.27 | $13.39 | 96900 |
| 2024-07-22 | 21.05 | $13.30 | 121500 |
| 2024-07-19 | 21.13 | $13.18 | 487021 |
| 2024-07-18 | 21.40 | $13.15 | 154437 |
| 2024-07-17 | 21.63 | $13.34 | 136800 |
| 2024-07-16 | 20.51 | $13.40 | 114800 |
| 2024-07-15 | 19.41 | $13.29 | 135000 |
| 2024-07-12 | 18.56 | $13.12 | 129104 |
| 2024-07-11 | 17.98 | $13.16 | 126900 |
| 2024-07-10 | 17.30 | $13.25 | 159700 |
| 2024-07-09 | 16.32 | $13.15 | 65317 |
| 2024-07-08 | 15.63 | $13.07 | 151237 |
| 2024-07-05 | 15.20 | $13.03 | 74100 |
| 2024-07-03 | 14.05 | $13.13 | 64500 |
| 2024-07-02 | 12.94 | $13.08 | 180837 |
| 2024-07-01 | 11.95 | $12.94 | 205118 |
| 2024-06-28 | 11.51 | $12.88 | 124000 |
| 2024-06-27 | 11.24 | $12.87 | 111200 |
| 2024-06-26 | 11.11 | $12.77 | 48900 |
| 2024-06-25 | 11.13 | $12.85 | 125139 |
| 2024-06-24 | 10.82 | $12.83 | 99200 |
| 2024-06-21 | 10.49 | $12.75 | 65300 |
| 2024-06-20 | 10.59 | $12.74 | 111508 |
| 2024-06-18 | 10.81 | $12.68 | 93000 |
| 2024-06-17 | 11.30 | $12.66 | 75628 |
| 2024-06-14 | 11.82 | $12.69 | 115834 |
| 2024-06-13 | 12.37 | $12.73 | 98900 |
| 2024-06-12 | 12.51 | $12.83 | 136818 |
| 2024-06-11 | 12.54 | $12.72 | 102700 |
| 2024-06-10 | 12.94 | $12.69 | 84410 |
| 2024-06-07 | 13.24 | $12.68 | 99226 |
| 2024-06-06 | 13.44 | $12.66 | 63800 |
| 2024-06-05 | 13.64 | $12.62 | 257544 |
| 2024-06-04 | 13.86 | $12.62 | 113100 |
| 2024-06-03 | 13.76 | $12.57 | 147500 |
| 2024-05-31 | 13.04 | $12.51 | 208720 |
| 2024-05-30 | 11.87 | $12.40 | 305500 |
| 2024-05-29 | 10.65 | $12.45 | 220900 |
| 2024-05-28 | 9.55 | $12.72 | 115200 |
| 2024-05-24 | 9.53 | $12.79 | 78000 |
| 2024-05-23 | 9.74 | $12.70 | 99818 |
| 2024-05-22 | 9.76 | $12.71 | 92930 |
| 2024-05-21 | 10.00 | $12.73 | 48800 |
| 2024-05-20 | 10.44 | $12.72 | 46720 |
| 2024-05-17 | 10.77 | $12.66 | 64005 |
| 2024-05-16 | 11.00 | $12.67 | 71700 |
| 2024-05-15 | 11.25 | $12.70 | 77800 |
| 2024-05-14 | 11.66 | $12.62 | 67100 |
| 2024-05-13 | 12.03 | $12.67 | 97142 |
| 2024-05-10 | 12.56 | $12.62 | 77818 |
| 2024-05-09 | 13.11 | $12.73 | 105000 |
| 2024-05-08 | 13.49 | $12.79 | 67900 |
| 2024-05-07 | 13.41 | $12.74 | 76022 |
| 2024-05-06 | 13.33 | $12.71 | 104645 |
| 2024-05-03 | 13.54 | $12.64 | 112200 |
| 2024-05-02 | 14.11 | $12.51 | 165100 |
| 2024-05-01 | 14.70 | $12.53 | 99919 |
| 2024-04-30 | 15.43 | $12.54 | 109815 |
| 2024-04-29 | 16.00 | $12.54 | 93208 |
| 2024-04-26 | 16.60 | $12.48 | 65700 |
| 2024-04-25 | 16.95 | $12.36 | 83028 |
| 2024-04-24 | 17.03 | $12.48 | 147500 |
| 2024-04-23 | 17.22 | $12.52 | 104000 |
| 2024-04-22 | 17.81 | $12.43 | 115700 |
| 2024-04-19 | 18.00 | $12.32 | 128400 |
| 2024-04-18 | 17.71 | $12.30 | 107000 |
| 2024-04-17 | 17.00 | $12.25 | 148649 |
| 2024-04-16 | 16.28 | $12.25 | 85626 |
| 2024-04-15 | 14.98 | $12.25 | 223000 |
| 2024-04-12 | 13.64 | $12.44 | 187800 |
| 2024-04-11 | 12.66 | $12.54 | 192636 |
| 2024-04-10 | 11.85 | $12.67 | 87800 |
| 2024-04-09 | 11.76 | $12.81 | 191000 |
| 2024-04-08 | 12.36 | $12.83 | 223234 |
| 2024-04-05 | 12.98 | $12.77 | 112700 |
| 2024-04-04 | 13.28 | $12.77 | 115700 |
| 2024-04-03 | 13.59 | $12.82 | 128500 |
| 2024-04-02 | 14.17 | $12.88 | 100742 |
| 2024-04-01 | 14.71 | $12.95 | 111000 |
| 2024-03-28 | 14.91 | $12.99 | 118005 |
| 2024-03-27 | 14.67 | $13.06 | 115400 |
| 2024-03-26 | 14.55 | $13.03 | 79330 |
| 2024-03-25 | 14.42 | $13.01 | 81700 |
| 2024-03-22 | 14.57 | $12.95 | 88235 |
| 2024-03-21 | 15.08 | $12.89 | 95132 |
| 2024-03-20 | 15.61 | $12.88 | 124600 |
| 2024-03-19 | 16.26 | $12.82 | 91300 |
| 2024-03-18 | 17.06 | $12.84 | 74800 |
| 2024-03-15 | 17.80 | $12.83 | 124123 |
| 2024-03-14 | 18.59 | $12.93 | 84600 |
| 2024-03-13 | 18.99 | $13.09 | 99028 |
| 2024-03-12 | 18.13 | $13.12 | 101700 |
| 2024-03-11 | 17.29 | $13.07 | 115530 |
| 2024-03-08 | 16.70 | $13.05 | 181200 |
| 2024-03-07 | 16.11 | $13.07 | 152700 |
| 2024-03-06 | 15.49 | $12.99 | 167300 |
| 2024-03-05 | 15.27 | $12.95 | 137400 |
| 2024-03-04 | 15.12 | $12.92 | 142800 |
| 2024-03-01 | 14.96 | $12.94 | 132015 |
| 2024-02-29 | 14.48 | $12.92 | 130100 |
| 2024-02-28 | 14.09 | $12.85 | 77300 |
| 2024-02-27 | 14.02 | $12.78 | 79100 |
| 2024-02-26 | 14.12 | $12.76 | 68800 |
| 2024-02-23 | 14.28 | $12.75 | 55000 |
| 2024-02-22 | 14.44 | $12.81 | 91241 |
| 2024-02-21 | 14.40 | $12.74 | 110700 |
| 2024-02-20 | 14.65 | $12.70 | 81800 |
| 2024-02-16 | 15.17 | $12.64 | 51832 |
| 2024-02-15 | 15.63 | $12.69 | 85441 |
| 2024-02-14 | 15.95 | $12.78 | 89924 |
| 2024-02-13 | 16.15 | $12.68 | 100417 |
| 2024-02-12 | 16.64 | $12.76 | 125932 |
| 2024-02-09 | 16.66 | $12.71 | 124546 |
| 2024-02-08 | 16.75 | $12.75 | 190600 |
| 2024-02-07 | 16.69 | $12.81 | 91000 |
| 2024-02-06 | 16.67 | $12.69 | 49400 |
| 2024-02-05 | 17.29 | $12.59 | 125349 |
| 2024-02-02 | 18.01 | $12.65 | 179727 |
| 2024-02-01 | 18.78 | $12.70 | 217800 |
| 2024-01-31 | 19.18 | $12.65 | 149947 |
| 2024-01-30 | 19.60 | $12.73 | 91823 |
| 2024-01-29 | 19.62 | $12.77 | 77800 |
| 2024-01-26 | 19.67 | $12.74 | 160600 |
| 2024-01-25 | 19.74 | $12.79 | 137320 |
| 2024-01-24 | 19.94 | $12.63 | 182000 |
| 2024-01-23 | 20.60 | $12.53 | 132800 |
| 2024-01-22 | 21.45 | $12.47 | 214300 |
| 2024-01-19 | 22.35 | $12.36 | 151100 |
| 2024-01-18 | 22.91 | $12.39 | 122836 |
| 2024-01-17 | 24.01 | $12.38 | 159346 |
| 2024-01-16 | 25.03 | $12.41 | 163320 |
| 2024-01-12 | 26.02 | $12.53 | 134131 |
| 2024-01-11 | 26.85 | $12.52 | 196800 |
| 2024-01-10 | 27.73 | $12.55 | 195400 |
| 2024-01-09 | 28.23 | $12.61 | 306500 |
| 2024-01-08 | 28.83 | $12.61 | 129300 |
| 2024-01-05 | 28.65 | $12.60 | 130125 |
| 2024-01-04 | 28.49 | $12.61 | 90400 |
| 2024-01-03 | 28.48 | $12.56 | 92300 |
| 2024-01-02 | 28.65 | $12.47 | 134325 |
| 2023-12-29 | 29.18 | $12.32 | 142800 |
| 2023-12-28 | 29.75 | $12.41 | 136300 |
| 2023-12-27 | 30.01 | $12.41 | 201400 |
| 2023-12-26 | 30.23 | $12.44 | 260200 |
| 2023-12-22 | 30.47 | $12.52 | 109418 |
| 2023-12-21 | 29.73 | $12.50 | 148620 |
| 2023-12-20 | 29.33 | $12.35 | 111248 |
| 2023-12-19 | 28.95 | $12.41 | 145200 |
| 2023-12-18 | 28.08 | $12.43 | 106304 |
| 2023-12-15 | 27.04 | $12.48 | 93804 |
| 2023-12-14 | 26.05 | $12.42 | 115800 |
| 2023-12-13 | 25.02 | $12.44 | 155654 |
| 2023-12-12 | 24.10 | $12.19 | 69600 |
| 2023-12-11 | 23.92 | $12.12 | 100000 |
| 2023-12-08 | 23.73 | $12.14 | 111800 |
| 2023-12-07 | 23.28 | $12.24 | 115941 |
| 2023-12-06 | 22.62 | $12.17 | 75800 |
| 2023-12-05 | 22.10 | $12.11 | 90435 |
| 2023-12-04 | 21.69 | $12.05 | 129208 |
| 2023-12-01 | 21.35 | $12.08 | 106700 |
| 2023-11-30 | 21.09 | $11.90 | 129000 |
| 2023-11-29 | 21.28 | $11.90 | 126100 |
| 2023-11-28 | 21.52 | $11.83 | 122500 |
| 2023-11-27 | 21.76 | $11.91 | 51800 |
| 2023-11-24 | 21.67 | $11.94 | 37800 |
| 2023-11-22 | 21.40 | $11.92 | 72633 |
| 2023-11-21 | 21.13 | $11.95 | 87900 |
| 2023-11-20 | 20.93 | $11.89 | 77100 |
| 2023-11-17 | 20.89 | $11.78 | 124816 |
| 2023-11-16 | 21.16 | $11.72 | 129100 |
| 2023-11-15 | 21.65 | $11.66 | 147901 |
| 2023-11-14 | 22.27 | $11.65 | 140700 |
| 2023-11-13 | 23.02 | $11.46 | 68442 |
| 2023-11-10 | 23.94 | $11.47 | 114768 |
| 2023-11-09 | 24.98 | $11.45 | 203610 |
| 2023-11-08 | 26.08 | $11.65 | 158707 |
| 2023-11-07 | 27.10 | $11.70 | 177508 |
| 2023-11-06 | 27.97 | $11.65 | 165900 |
| 2023-11-03 | 28.88 | $11.72 | 234200 |
| 2023-11-02 | 29.81 | $11.56 | 187000 |
| 2023-11-01 | 31.33 | $11.36 | 321600 |
| 2023-10-31 | 32.08 | $11.15 | 111414 |
| 2023-10-30 | 31.69 | $11.07 | 178800 |
| 2023-10-27 | 31.03 | $11.04 | 152734 |
| 2023-10-26 | 30.33 | $11.06 | 118100 |
| 2023-10-25 | 29.53 | $11.03 | 213709 |
| 2023-10-24 | 28.73 | $11.21 | 357614 |
| 2023-10-23 | 28.16 | $11.21 | 125900 |
| 2023-10-20 | 27.00 | $11.17 | 120837 |
| 2023-10-19 | 26.01 | $11.24 | 91725 |
| 2023-10-18 | 25.06 | $11.36 | 107031 |
| 2023-10-17 | 24.26 | $11.36 | 135332 |
| 2023-10-16 | 23.41 | $11.38 | 179200 |
| 2023-10-13 | 22.68 | $11.48 | 66928 |
| 2023-10-12 | 22.30 | $11.53 | 65900 |
| 2023-10-11 | 21.96 | $11.68 | 84600 |
| 2023-10-10 | 22.14 | $11.67 | 52749 |
| 2023-10-09 | 22.05 | $11.67 | 65208 |
| 2023-10-06 | 21.55 | $11.58 | 142433 |
| 2023-10-05 | 20.65 | $11.51 | 123600 |
| 2023-10-04 | 19.38 | $11.52 | 112329 |
| 2023-10-03 | 17.91 | $11.43 | 99700 |
| 2023-10-02 | 16.50 | $11.59 | 189800 |
| 2023-09-29 | 15.28 | $11.78 | 144549 |
| 2023-09-28 | 14.76 | $11.79 | 94035 |
| 2023-09-27 | 13.57 | $11.77 | 124200 |
| 2023-09-26 | 12.35 | $11.85 | 167200 |
| 2023-09-25 | 11.35 | $12.01 | 68813 |
| 2023-09-22 | 11.07 | $12.07 | 75848 |
| 2023-09-21 | 11.05 | $12.03 | 106800 |
| 2023-09-20 | 11.02 | $12.11 | 61000 |
| 2023-09-19 | 11.17 | $12.06 | 63215 |
| 2023-09-18 | 11.32 | $12.10 | 72024 |
| 2023-09-15 | 11.63 | $12.11 | 107300 |
| 2023-09-14 | 11.46 | $12.08 | 163700 |
| 2023-09-13 | 11.28 | $12.20 | 148200 |
| 2023-09-12 | 11.77 | $12.25 | 93725 |
| 2023-09-11 | 12.10 | $12.27 | 87500 |
| 2023-09-08 | 12.24 | $12.26 | 84748 |
| 2023-09-07 | 12.45 | $12.30 | 100700 |
| 2023-09-06 | 12.41 | $12.29 | 96345 |
| 2023-09-05 | 12.36 | $12.32 | 85000 |
| 2023-09-01 | 11.99 | $12.36 | 100903 |
| 2023-08-31 | 11.64 | $12.28 | 79600 |
| 2023-08-30 | 11.65 | $12.24 | 103503 |
| 2023-08-29 | 11.85 | $12.20 | 186011 |
| 2023-08-28 | 12.16 | $12.22 | 117529 |
| 2023-08-25 | 12.43 | $12.12 | 43100 |
| 2023-08-24 | 12.95 | $12.12 | 116720 |
| 2023-08-23 | 13.49 | $12.18 | 109701 |
| 2023-08-22 | 13.50 | $12.02 | 64600 |
| 2023-08-21 | 12.71 | $12.03 | 108000 |
| 2023-08-18 | 11.92 | $12.04 | 68805 |
| 2023-08-17 | 11.22 | $12.04 | 98200 |
| 2023-08-16 | 10.47 | $12.11 | 55678 |
| 2023-08-15 | 10.05 | $12.21 | 52913 |
| 2023-08-14 | 9.93 | $12.25 | 67300 |
| 2023-08-11 | 10.04 | $12.30 | 78117 |
| 2023-08-10 | 10.20 | $12.29 | 79400 |
| 2023-08-09 | 10.42 | $12.35 | 199009 |
| 2023-08-08 | 10.89 | $12.31 | 80300 |
| 2023-08-07 | 11.19 | $12.35 | 82838 |
| 2023-08-04 | 11.34 | $12.26 | 101559 |
| 2023-08-03 | 11.13 | $12.08 | 168000 |
| 2023-08-02 | 10.62 | $12.22 | 151722 |
| 2023-08-01 | 10.78 | $12.30 | 227302 |
| 2023-07-31 | 11.33 | $12.42 | 246700 |
| 2023-07-28 | 11.39 | $12.41 | 117522 |
| 2023-07-27 | 11.94 | $12.27 | 116900 |
| 2023-07-26 | 12.52 | $12.36 | 133638 |
| 2023-07-25 | 12.78 | $12.33 | 176826 |
| 2023-07-24 | 13.10 | $12.38 | 102400 |
| 2023-07-21 | 13.43 | $12.35 | 126341 |
| 2023-07-20 | 13.79 | $12.39 | 114819 |
| 2023-07-19 | 13.94 | $12.44 | 87214 |
| 2023-07-18 | 13.94 | $12.45 | 120720 |
| 2023-07-17 | 13.72 | $12.46 | 65300 |
| 2023-07-14 | 13.52 | $12.38 | 80631 |
| 2023-07-13 | 13.46 | $12.46 | 89834 |
| 2023-07-12 | 13.03 | $12.55 | 63900 |
| 2023-07-11 | 12.41 | $12.42 | 105949 |
| 2023-07-10 | 12.31 | $12.32 | 83600 |
| 2023-07-07 | 12.50 | $12.26 | 144700 |
| 2023-07-06 | 12.84 | $12.22 | 149330 |
| 2023-07-05 | 13.15 | $12.42 | 161046 |
| 2023-07-03 | 12.47 | $12.42 | 65008 |
| 2023-06-30 | 11.75 | $12.42 | 153328 |
| 2023-06-29 | 10.87 | $12.50 | 186804 |
| 2023-06-28 | 10.08 | $12.42 | 90128 |
| 2023-06-27 | 9.69 | $12.30 | 102000 |
| 2023-06-26 | 9.76 | $12.26 | 110546 |
| 2023-06-23 | 9.67 | $12.32 | 107207 |
| 2023-06-22 | 9.29 | $12.35 | 130200 |
| 2023-06-21 | 8.89 | $12.47 | 132300 |
| 2023-06-20 | 8.50 | $12.34 | 135008 |
| 2023-06-16 | 8.50 | $12.34 | 52800 |
| 2023-06-15 | 8.35 | $12.44 | 90900 |
| 2023-06-14 | 8.39 | $12.47 | 156735 |
| 2023-06-13 | 8.03 | $12.41 | 77300 |
| 2023-06-12 | 7.94 | $12.26 | 54600 |
| 2023-06-09 | 8.26 | $12.24 | 70324 |
| 2023-06-08 | 8.66 | $12.28 | 82400 |
| 2023-06-07 | 9.06 | $12.38 | 50610 |
| 2023-06-06 | 9.03 | $12.29 | 174600 |
| 2023-06-05 | 9.47 | $12.26 | 64770 |
| 2023-06-02 | 9.86 | $12.23 | 64235 |
| 2023-06-01 | 10.36 | $12.20 | 80327 |
| 2023-05-31 | 10.74 | $12.13 | 99500 |
| 2023-05-30 | 10.74 | $12.09 | 84008 |
| 2023-05-26 | 10.74 | $12.11 | 38238 |
| 2023-05-25 | 10.38 | $11.98 | 67704 |
| 2023-05-24 | 9.84 | $12.05 | 103300 |
| 2023-05-23 | 9.42 | $12.04 | 101422 |
| 2023-05-22 | 9.11 | $12.18 | 57018 |
| 2023-05-19 | 9.35 | $12.16 | 37500 |
| 2023-05-18 | 9.60 | $12.21 | 43800 |
| 2023-05-17 | 9.72 | $12.22 | 65200 |
| 2023-05-16 | 9.97 | $12.21 | 38300 |
| 2023-05-15 | 10.27 | $12.28 | 57400 |
| 2023-05-12 | 10.59 | $12.18 | 58400 |
| 2023-05-11 | 10.93 | $12.31 | 100000 |
| 2023-05-10 | 11.37 | $12.51 | 88700 |
| 2023-05-09 | 11.19 | $12.47 | 85300 |
| 2023-05-08 | 11.46 | $12.51 | 51834 |
| 2023-05-05 | 11.66 | $12.50 | 108300 |
| 2023-05-04 | 11.97 | $12.37 | 89214 |
| 2023-05-03 | 12.32 | $12.40 | 78702 |
| 2023-05-02 | 12.92 | $12.40 | 96300 |
| 2023-05-01 | 13.51 | $12.44 | 67839 |
| 2023-04-28 | 13.92 | $12.43 | 68600 |
| 2023-04-27 | 14.49 | $12.33 | 62900 |
| 2023-04-26 | 15.07 | $12.25 | 93300 |
| 2023-04-25 | 15.67 | $12.37 | 68400 |
| 2023-04-24 | 16.07 | $12.51 | 66300 |
| 2023-04-21 | 16.09 | $12.42 | 57047 |
| 2023-04-20 | 16.32 | $12.47 | 65200 |
| 2023-04-19 | 16.56 | $12.43 | 96400 |
| 2023-04-18 | 16.85 | $12.44 | 107400 |
| 2023-04-17 | 16.99 | $12.49 | 107500 |
| 2023-04-14 | 17.06 | $12.49 | 141000 |
| 2023-04-13 | 17.14 | $12.48 | 170300 |
| 2023-04-12 | 17.14 | $12.52 | 143423 |
| 2023-04-11 | 17.15 | $12.44 | 123636 |
| 2023-04-10 | 17.38 | $12.30 | 157200 |
| 2023-04-06 | 17.91 | $12.14 | 96900 |
| 2023-04-05 | 18.84 | $12.16 | 64200 |
| 2023-04-04 | 19.76 | $12.22 | 151547 |
| 2023-04-03 | 20.46 | $12.33 | 116900 |
| 2023-03-31 | 21.11 | $12.20 | 119312 |
| 2023-03-30 | 22.02 | $12.04 | 83900 |
| 2023-03-29 | 22.86 | $11.94 | 83700 |
| 2023-03-28 | 23.46 | $11.78 | 54514 |
| 2023-03-27 | 23.54 | $11.77 | 170800 |
| 2023-03-24 | 23.62 | $11.67 | 117500 |
| 2023-03-23 | 23.19 | $11.67 | 94121 |
| 2023-03-22 | 22.74 | $11.74 | 84231 |
| 2023-03-21 | 22.50 | $11.72 | 55319 |
| 2023-03-20 | 21.92 | $11.57 | 102701 |
| 2023-03-17 | 20.93 | $11.53 | 156811 |
| 2023-03-16 | 19.88 | $11.78 | 305738 |
| 2023-03-15 | 18.78 | $11.62 | 364600 |
| 2023-03-14 | 17.76 | $12.11 | 105600 |
| 2023-03-13 | 17.43 | $11.90 | 195542 |
| 2023-03-10 | 16.87 | $12.12 | 111000 |
| 2023-03-09 | 16.75 | $12.38 | 78800 |
| 2023-03-08 | 17.35 | $12.55 | 49544 |
| 2023-03-07 | 17.98 | $12.59 | 62400 |
| 2023-03-06 | 18.56 | $12.63 | 63923 |
| 2023-03-03 | 18.87 | $12.61 | 57500 |
| 2023-03-02 | 19.42 | $12.50 | 76100 |
| 2023-03-01 | 20.37 | $12.52 | 56900 |
| 2023-02-28 | 21.25 | $12.58 | 86100 |
| 2023-02-27 | 22.02 | $12.57 | 64800 |
| 2023-02-24 | 23.08 | $12.47 | 112962 |
| 2023-02-23 | 23.99 | $12.47 | 52000 |
| 2023-02-22 | 24.95 | $12.33 | 55700 |
| 2023-02-21 | 25.52 | $12.30 | 108700 |
| 2023-02-17 | 26.13 | $12.54 | 90800 |
| 2023-02-16 | 27.21 | $12.54 | 183804 |
| 2023-02-15 | 28.63 | $12.64 | 154502 |
| 2023-02-14 | 29.70 | $12.70 | 81100 |
| 2023-02-13 | 30.55 | $12.79 | 79600 |
| 2023-02-10 | 31.19 | $12.76 | 102000 |
| 2023-02-09 | 31.87 | $12.85 | 99329 |
| 2023-02-08 | 32.37 | $13.00 | 130023 |
| 2023-02-07 | 31.98 | $13.16 | 121600 |
| 2023-02-06 | 31.63 | $13.05 | 71429 |
| 2023-02-03 | 31.27 | $13.14 | 105531 |
| 2023-02-02 | 30.24 | $13.28 | 121433 |
| 2023-02-01 | 28.89 | $13.12 | 118300 |
| 2023-01-31 | 27.70 | $13.06 | 96300 |
| 2023-01-30 | 26.61 | $12.99 | 132310 |
| 2023-01-27 | 25.47 | $12.98 | 143840 |
| 2023-01-26 | 24.33 | $12.94 | 95300 |
| 2023-01-25 | 23.26 | $12.82 | 64700 |
| 2023-01-24 | 22.34 | $12.83 | 60147 |
| 2023-01-23 | 21.24 | $12.83 | 101100 |
| 2023-01-20 | 20.14 | $12.83 | 93800 |
| 2023-01-19 | 19.05 | $12.76 | 80032 |
| 2023-01-18 | 17.95 | $12.82 | 122347 |
| 2023-01-17 | 16.59 | $12.85 | 207219 |
| 2023-01-13 | 15.32 | $12.72 | 146429 |
| 2023-01-12 | 14.13 | $12.68 | 97400 |
| 2023-01-11 | 13.04 | $12.53 | 113641 |
| 2023-01-10 | 12.15 | $12.40 | 72500 |
| 2023-01-09 | 11.55 | $12.30 | 182617 |
| 2023-01-06 | 10.91 | $12.36 | 122600 |
| 2023-01-05 | 10.47 | $12.09 | 78800 |
| 2023-01-04 | 10.59 | $12.17 | 63400 |
| 2023-01-03 | 10.61 | $12.01 | 105600 |
| 2022-12-30 | 11.13 | $11.87 | 182244 |
| 2022-12-29 | 11.56 | $11.86 | 216444 |
| 2022-12-28 | 11.70 | $11.75 | 195400 |
| 2022-12-27 | 11.68 | $11.78 | 184318 |
| 2022-12-23 | 11.69 | $12.08 | 120700 |
| 2022-12-22 | 12.30 | $11.94 | 499000 |
| 2022-12-21 | 12.66 | $12.03 | 134200 |
| 2022-12-20 | 13.12 | $11.93 | 174800 |
| 2022-12-19 | 13.44 | $11.98 | 175500 |
| 2022-12-16 | 13.98 | $12.10 | 130218 |
| 2022-12-15 | 14.61 | $12.19 | 236900 |
| 2022-12-14 | 15.07 | $12.33 | 157200 |
| 2022-12-13 | 15.04 | $12.33 | 328100 |
| 2022-12-12 | 15.01 | $12.36 | 144700 |
| 2022-12-09 | 15.44 | $12.31 | 129637 |
| 2022-12-08 | 15.88 | $12.55 | 135400 |
| 2022-12-07 | 15.67 | $12.61 | 95700 |
| 2022-12-06 | 15.26 | $12.56 | 59900 |
| 2022-12-05 | 14.83 | $12.63 | 138532 |
| 2022-12-02 | 14.10 | $12.63 | 147108 |
| 2022-12-01 | 13.53 | $12.66 | 151100 |
| 2022-11-30 | 12.75 | $12.80 | 212870 |
| 2022-11-29 | 12.27 | $12.44 | 58847 |
| 2022-11-28 | 12.71 | $12.40 | 196222 |
| 2022-11-25 | 13.17 | $12.47 | 27321 |
| 2022-11-23 | 13.31 | $12.46 | 38400 |
| 2022-11-22 | 13.46 | $12.46 | 71610 |
| 2022-11-21 | 13.84 | $12.29 | 101900 |
| 2022-11-18 | 14.54 | $12.26 | 72401 |
| 2022-11-17 | 15.28 | $12.25 | 81200 |
| 2022-11-16 | 15.90 | $12.30 | 66442 |
| 2022-11-15 | 16.68 | $12.30 | 74200 |
| 2022-11-14 | 17.50 | $12.12 | 64202 |
| 2022-11-11 | 18.15 | $12.17 | 70823 |
| 2022-11-10 | 19.00 | $12.22 | 210705 |
| 2022-11-09 | 19.84 | $11.90 | 149402 |
| 2022-11-08 | 20.23 | $12.15 | 92800 |
| 2022-11-07 | 21.12 | $12.19 | 113108 |
| 2022-11-04 | 22.06 | $12.12 | 112500 |
| 2022-11-03 | 23.16 | $11.93 | 91351 |
| 2022-11-02 | 24.08 | $12.09 | 71206 |
| 2022-11-01 | 24.99 | $12.24 | 127500 |
| 2022-10-31 | 26.00 | $11.98 | 104200 |
| 2022-10-28 | 26.92 | $11.90 | 115600 |
| 2022-10-27 | 27.75 | $11.85 | 86800 |
| 2022-10-26 | 28.62 | $11.85 | 84800 |
| 2022-10-25 | 29.30 | $11.77 | 155700 |
| 2022-10-24 | 29.92 | $11.64 | 68411 |
| 2022-10-21 | 30.03 | $11.63 | 148400 |
| 2022-10-20 | 29.84 | $11.40 | 85100 |
| 2022-10-19 | 29.64 | $11.43 | 62900 |
| 2022-10-18 | 29.52 | $11.59 | 104504 |
| 2022-10-17 | 29.54 | $11.43 | 142426 |
| 2022-10-14 | 29.10 | $11.25 | 149100 |
| 2022-10-13 | 28.55 | $11.35 | 182000 |
| 2022-10-12 | 28.05 | $11.51 | 57500 |
| 2022-10-11 | 27.95 | $11.61 | 165709 |
| 2022-10-10 | 27.96 | $11.59 | 76600 |
| 2022-10-07 | 28.01 | $11.77 | 176526 |
| 2022-10-06 | 28.32 | $11.99 | 57048 |
| 2022-10-05 | 29.08 | $12.02 | 98400 |
| 2022-10-04 | 29.85 | $12.12 | 83700 |
| 2022-10-03 | 30.66 | $11.76 | 68100 |
| 2022-09-30 | 30.43 | $11.54 | 94834 |
| 2022-09-29 | 29.72 | $11.53 | 93000 |
| 2022-09-28 | 29.01 | $11.77 | 64300 |
| 2022-09-27 | 28.31 | $11.52 | 97523 |
| 2022-09-26 | 27.00 | $11.50 | 122300 |
| 2022-09-23 | 25.61 | $11.75 | 121808 |
| 2022-09-22 | 24.38 | $11.96 | 64000 |
| 2022-09-21 | 23.53 | $12.12 | 46600 |
| 2022-09-20 | 22.80 | $12.05 | 49300 |
| 2022-09-19 | 21.91 | $12.17 | 100300 |
| 2022-09-16 | 21.11 | $12.24 | 93700 |
| 2022-09-15 | 20.29 | $12.33 | 103400 |
| 2022-09-14 | 19.72 | $12.61 | 110146 |
| 2022-09-13 | 19.55 | $12.46 | 164200 |
| 2022-09-12 | 19.30 | $12.71 | 104700 |
| 2022-09-09 | 19.62 | $12.72 | 41100 |
| 2022-09-08 | 19.70 | $12.64 | 125200 |
| 2022-09-07 | 19.37 | $12.57 | 266341 |
| 2022-09-06 | 18.88 | $12.58 | 37048 |
| 2022-09-02 | 18.55 | $12.66 | 51900 |
| 2022-09-01 | 18.32 | $12.58 | 113500 |
| 2022-08-31 | 18.08 | $12.78 | 54616 |
| 2022-08-30 | 18.21 | $12.81 | 48300 |
| 2022-08-29 | 18.61 | $12.99 | 88543 |
| 2022-08-26 | 19.45 | $13.00 | 42000 |
| 2022-08-25 | 20.39 | $13.15 | 76600 |
| 2022-08-24 | 21.09 | $13.13 | 40714 |
| 2022-08-23 | 22.00 | $13.05 | 45303 |
| 2022-08-22 | 23.07 | $13.05 | 84644 |
| 2022-08-19 | 24.20 | $13.08 | 106800 |
| 2022-08-18 | 25.18 | $13.22 | 109410 |
| 2022-08-17 | 25.69 | $13.18 | 165400 |
| 2022-08-16 | 26.23 | $13.54 | 76929 |
| 2022-08-15 | 25.75 | $13.53 | 70815 |
| 2022-08-12 | 25.24 | $13.46 | 74717 |
| 2022-08-11 | 24.93 | $13.46 | 92206 |
| 2022-08-10 | 24.60 | $13.53 | 94300 |
| 2022-08-09 | 24.06 | $13.35 | 62500 |
| 2022-08-08 | 23.86 | $13.39 | 90400 |
| 2022-08-05 | 23.49 | $13.38 | 107103 |
| 2022-08-04 | 23.20 | $13.39 | 87719 |
| 2022-08-03 | 22.64 | $13.38 | 67842 |
| 2022-08-02 | 22.16 | $13.32 | 111518 |
| 2022-08-01 | 21.85 | $13.17 | 86025 |
| 2022-07-29 | 21.73 | $13.02 | 86619 |
| 2022-07-28 | 21.87 | $12.97 | 100820 |
| 2022-07-27 | 22.32 | $12.87 | 50300 |
| 2022-07-26 | 22.94 | $12.75 | 66136 |
| 2022-07-25 | 23.88 | $12.75 | 78408 |
| 2022-07-22 | 24.86 | $12.72 | 159714 |
| 2022-07-21 | 25.96 | $12.70 | 113000 |
| 2022-07-20 | 27.28 | $12.50 | 55218 |
| 2022-07-19 | 28.19 | $12.36 | 84726 |
| 2022-07-18 | 28.72 | $12.17 | 200306 |
| 2022-07-15 | 28.92 | $12.21 | 993600 |
| 2022-07-14 | 28.86 | $12.09 | 164000 |
| 2022-07-13 | 28.52 | $12.23 | 129200 |
| 2022-07-12 | 28.46 | $12.23 | 241500 |
| 2022-07-11 | 28.54 | $12.19 | 289700 |
| 2022-07-08 | 28.62 | $12.41 | 73900 |
| 2022-07-07 | 28.96 | $12.42 | 100400 |
| 2022-07-06 | 29.18 | $12.20 | 70920 |
| 2022-07-05 | 28.97 | $12.20 | 161000 |
| 2022-07-01 | 28.82 | $12.36 | 93900 |
| 2022-06-30 | 28.79 | $12.31 | 346900 |
| 2022-06-29 | 28.38 | $12.22 | 57010 |
| 2022-06-28 | 28.15 | $12.29 | 77739 |
| 2022-06-27 | 28.00 | $12.29 | 116314 |
| 2022-06-24 | 27.67 | $12.28 | 73400 |
| 2022-06-23 | 27.22 | $12.17 | 59600 |
| 2022-06-22 | 26.34 | $12.05 | 112020 |
| 2022-06-21 | 25.42 | $12.10 | 169500 |
| 2022-06-17 | 24.47 | $12.09 | 139000 |
| 2022-06-16 | 23.20 | $11.97 | 189500 |
| 2022-06-15 | 21.87 | $12.54 | 102300 |
| 2022-06-14 | 21.21 | $12.55 | 81800 |
| 2022-06-13 | 20.51 | $12.64 | 180700 |
| 2022-06-10 | 19.85 | $13.13 | 56109 |
| 2022-06-09 | 20.13 | $13.31 | 28536 |
| 2022-06-08 | 20.92 | $13.51 | 94600 |
| 2022-06-07 | 21.86 | $13.70 | 40000 |
| 2022-06-06 | 22.44 | $13.64 | 90000 |
| 2022-06-03 | 23.16 | $13.62 | 78800 |
| 2022-06-02 | 24.00 | $13.71 | 57902 |
| 2022-06-01 | 24.76 | $13.60 | 90107 |
| 2022-05-31 | 25.61 | $13.65 | 130200 |
| 2022-05-27 | 26.45 | $13.74 | 112200 |
| 2022-05-26 | 27.40 | $13.44 | 57800 |
| 2022-05-25 | 28.66 | $13.09 | 139300 |
| 2022-05-24 | 29.02 | $12.98 | 102119 |
| 2022-05-23 | 29.09 | $13.03 | 110800 |
| 2022-05-20 | 29.17 | $12.90 | 66700 |
| 2022-05-19 | 28.83 | $12.83 | 57915 |
| 2022-05-18 | 28.30 | $12.82 | 74200 |
| 2022-05-17 | 27.42 | $12.82 | 113600 |
| 2022-05-16 | 26.63 | $12.79 | 53117 |
| 2022-05-13 | 25.55 | $12.76 | 87322 |
| 2022-05-12 | 24.40 | $12.78 | 127627 |
| 2022-05-11 | 23.20 | $13.09 | 93700 |
| 2022-05-10 | 22.41 | $13.19 | 124225 |
| 2022-05-09 | 21.69 | $13.16 | 104813 |
| 2022-05-06 | 20.94 | $13.49 | 95900 |
| 2022-05-05 | 20.68 | $13.72 | 73019 |
| 2022-05-04 | 20.79 | $13.98 | 109400 |
| 2022-05-03 | 21.13 | $13.83 | 80718 |
| 2022-05-02 | 21.30 | $13.81 | 80900 |
| 2022-04-29 | 21.50 | $13.93 | 68000 |
| 2022-04-28 | 21.95 | $14.04 | 120000 |
| 2022-04-27 | 22.66 | $14.04 | 126300 |
| 2022-04-26 | 23.49 | $14.00 | 132700 |
| 2022-04-25 | 23.95 | $14.05 | 211545 |
| 2022-04-22 | 24.45 | $14.06 | 111900 |
| 2022-04-21 | 25.04 | $14.24 | 100716 |
| 2022-04-20 | 26.01 | $14.35 | 212721 |
| 2022-04-19 | 27.04 | $14.08 | 208400 |
| 2022-04-18 | 27.27 | $13.74 | 105520 |
| 2022-04-14 | 27.00 | $13.84 | 71600 |
| 2022-04-13 | 26.91 | $14.00 | 71400 |
| 2022-04-12 | 27.06 | $14.12 | 46500 |
| 2022-04-11 | 27.29 | $13.97 | 85132 |
| 2022-04-08 | 27.53 | $14.26 | 49821 |
| 2022-04-07 | 28.21 | $14.37 | 35300 |
| 2022-04-06 | 29.09 | $14.36 | 65445 |
| 2022-04-05 | 30.08 | $14.55 | 89000 |
| 2022-04-04 | 31.53 | $14.69 | 117043 |
| 2022-04-01 | 33.07 | $14.54 | 95400 |
| 2022-03-31 | 34.21 | $14.35 | 143944 |
| 2022-03-30 | 35.13 | $14.28 | 105341 |
| 2022-03-29 | 35.80 | $14.22 | 160616 |
| 2022-03-28 | 36.30 | $14.04 | 181426 |
| 2022-03-25 | 36.18 | $13.97 | 160600 |
| 2022-03-24 | 36.09 | $14.01 | 311949 |
| 2022-03-23 | 36.04 | $14.09 | 190100 |
| 2022-03-22 | 36.16 | $14.30 | 85605 |
| 2022-03-21 | 36.60 | $14.33 | 85500 |
| 2022-03-18 | 37.06 | $14.37 | 71928 |
| 2022-03-17 | 37.49 | $14.26 | 99339 |
| 2022-03-16 | 37.47 | $14.25 | 110523 |
| 2022-03-15 | 37.46 | $14.01 | 126500 |
| 2022-03-14 | 36.62 | $13.87 | 103031 |
| 2022-03-11 | 35.74 | $14.22 | 86112 |
| 2022-03-10 | 35.19 | $14.33 | 46203 |
| 2022-03-09 | 34.76 | $14.52 | 41046 |
| 2022-03-08 | 34.53 | $14.41 | 56416 |
| 2022-03-07 | 34.29 | $14.46 | 61000 |
| 2022-03-04 | 34.10 | $14.74 | 52618 |
| 2022-03-03 | 34.27 | $14.93 | 110700 |
| 2022-03-02 | 34.63 | $14.80 | 87936 |
| 2022-03-01 | 34.90 | $14.71 | 109900 |
| 2022-02-28 | 34.71 | $14.58 | 88700 |
| 2022-02-25 | 34.11 | $14.47 | 128400 |
| 2022-02-24 | 33.20 | $14.29 | 191822 |
| 2022-02-23 | 31.62 | $14.25 | 83240 |
| 2022-02-22 | 30.48 | $14.25 | 178700 |
| 2022-02-18 | 29.29 | $14.50 | 144722 |
| 2022-02-17 | 28.31 | $14.52 | 113042 |
| 2022-02-16 | 27.34 | $14.60 | 106200 |
| 2022-02-15 | 26.40 | $14.58 | 130219 |
| 2022-02-14 | 25.40 | $14.60 | 136500 |
| 2022-02-11 | 24.35 | $14.89 | 91007 |
| 2022-02-10 | 23.67 | $15.10 | 175400 |
| 2022-02-09 | 23.36 | $15.43 | 247214 |
| 2022-02-08 | 23.71 | $15.38 | 92306 |
| 2022-02-07 | 23.38 | $15.38 | 113022 |
| 2022-02-04 | 23.03 | $15.38 | 108709 |
| 2022-02-03 | 22.67 | $15.38 | 95906 |
| 2022-02-02 | 22.53 | $15.62 | 83603 |
| 2022-02-01 | 22.78 | $15.63 | 74700 |
| 2022-01-31 | 22.80 | $15.48 | 96000 |
| 2022-01-28 | 22.30 | $15.38 | 82700 |
| 2022-01-27 | 21.54 | $15.38 | 84500 |
| 2022-01-26 | 20.81 | $15.28 | 152700 |
| 2022-01-25 | 19.73 | $15.16 | 208200 |
| 2022-01-24 | 17.77 | $15.03 | 201100 |
| 2022-01-21 | 15.71 | $15.30 | 131100 |
| 2022-01-20 | 14.43 | $15.65 | 62426 |
| 2022-01-19 | 13.88 | $15.73 | 201312 |
| 2022-01-18 | 13.77 | $15.92 | 128413 |
| 2022-01-14 | 14.38 | $16.02 | 81341 |
| 2022-01-13 | 14.99 | $16.06 | 89600 |
| 2022-01-12 | 15.06 | $16.09 | 130700 |
| 2022-01-11 | 15.08 | $16.04 | 43620 |
| 2022-01-10 | 15.42 | $16.03 | 189426 |
| 2022-01-07 | 15.78 | $16.03 | 60817 |
| 2022-01-06 | 16.35 | $16.00 | 195633 |
| 2022-01-05 | 16.95 | $15.93 | 97500 |
| 2022-01-04 | 17.82 | $16.10 | 88758 |
| 2022-01-03 | 18.10 | $16.10 | 67700 |
| 2021-12-31 | 18.57 | $16.05 | 159900 |
| 2021-12-30 | 19.15 | $16.01 | 114200 |
| 2021-12-29 | 20.05 | $15.98 | 62200 |
| 2021-12-28 | 21.02 | $15.92 | 98300 |
| 2021-12-27 | 22.04 | $15.95 | 95044 |
| 2021-12-23 | 23.07 | $15.96 | 81700 |
| 2021-12-22 | 24.24 | $15.85 | 85400 |
| 2021-12-21 | 24.91 | $15.71 | 119000 |
| 2021-12-20 | 24.97 | $15.55 | 119225 |
| 2021-12-17 | 25.03 | $15.73 | 95000 |
| 2021-12-16 | 25.63 | $15.80 | 80706 |
| 2021-12-15 | 26.46 | $15.93 | 121700 |
| 2021-12-14 | 27.35 | $15.75 | 64800 |
| 2021-12-13 | 27.24 | $15.77 | 71900 |
| 2021-12-10 | 27.23 | $15.76 | 147800 |
| 2021-12-09 | 27.22 | $15.79 | 111534 |
| 2021-12-08 | 27.29 | $15.84 | 99522 |
| 2021-12-07 | 27.64 | $15.93 | 76700 |
| 2021-12-06 | 28.08 | $15.76 | 88344 |
| 2021-12-03 | 27.43 | $15.63 | 97002 |
| 2021-12-02 | 26.74 | $15.71 | 117400 |
| 2021-12-01 | 26.32 | $15.70 | 140500 |
| 2021-11-30 | 25.89 | $15.84 | 102538 |
| 2021-11-29 | 25.65 | $15.88 | 64900 |
| 2021-11-26 | 25.08 | $15.80 | 86200 |
| 2021-11-24 | 24.49 | $15.96 | 117019 |
| 2021-11-23 | 24.38 | $16.06 | 92200 |
| 2021-11-22 | 24.67 | $16.15 | 63919 |
| 2021-11-19 | 25.54 | $16.26 | 42145 |
| 2021-11-18 | 26.68 | $16.29 | 59246 |
| 2021-11-17 | 27.56 | $16.33 | 47246 |
| 2021-11-16 | 28.64 | $16.34 | 95800 |
| 2021-11-15 | 29.79 | $16.31 | 50100 |
| 2021-11-12 | 30.68 | $16.37 | 128407 |
| 2021-11-11 | 31.49 | $16.42 | 74800 |
| 2021-11-10 | 32.48 | $16.38 | 183504 |
| 2021-11-09 | 33.46 | $16.48 | 158812 |
| 2021-11-08 | 34.00 | $16.54 | 57746 |
| 2021-11-05 | 34.07 | $16.48 | 53100 |
| 2021-11-04 | 34.37 | $16.40 | 76600 |
| 2021-11-03 | 34.90 | $16.45 | 48449 |
| 2021-11-02 | 35.54 | $16.39 | 96910 |
| 2021-11-01 | 36.08 | $16.40 | 158110 |
| 2021-10-29 | 36.65 | $16.49 | 93400 |
| 2021-10-28 | 37.06 | $16.46 | 63023 |
| 2021-10-27 | 37.74 | $16.37 | 69148 |
| 2021-10-26 | 38.74 | $16.34 | 121304 |
| 2021-10-25 | 39.91 | $16.28 | 86200 |
| 2021-10-22 | 41.15 | $16.31 | 87300 |
| 2021-10-21 | 42.48 | $16.32 | 76600 |
| 2021-10-20 | 43.73 | $16.40 | 105400 |
| 2021-10-19 | 44.90 | $16.39 | 97214 |
| 2021-10-18 | 46.12 | $16.37 | 67000 |
| 2021-10-15 | 47.41 | $16.37 | 129500 |
| 2021-10-14 | 48.58 | $16.51 | 86707 |
| 2021-10-13 | 49.10 | $16.55 | 75301 |
| 2021-10-12 | 49.64 | $16.52 | 57200 |
| 2021-10-11 | 50.26 | $16.50 | 98740 |
| 2021-10-08 | 50.87 | $16.51 | 87941 |
| 2021-10-07 | 51.68 | $16.44 | 44014 |
| 2021-10-06 | 52.71 | $16.34 | 48600 |
| 2021-10-05 | 54.08 | $16.34 | 53708 |
| 2021-10-04 | 55.42 | $16.32 | 60246 |
| 2021-10-01 | 56.89 | $16.31 | 60400 |
| 2021-09-30 | 58.43 | $16.24 | 93520 |
| 2021-09-29 | 59.73 | $16.22 | 72100 |
| 2021-09-28 | 61.16 | $16.19 | 118800 |
| 2021-09-27 | 62.66 | $16.40 | 72200 |
| 2021-09-24 | 63.68 | $16.38 | 48500 |
| 2021-09-23 | 64.64 | $16.42 | 102615 |
| 2021-09-22 | 65.48 | $16.45 | 79000 |
| 2021-09-21 | 66.48 | $16.33 | 113433 |
| 2021-09-20 | 67.62 | $16.25 | 93100 |
| 2021-09-17 | 68.83 | $16.45 | 56900 |
| 2021-09-16 | 69.36 | $16.45 | 66700 |
| 2021-09-15 | 69.92 | $16.61 | 60308 |
| 2021-09-14 | 69.92 | $16.55 | 70700 |
| 2021-09-13 | 69.93 | $16.59 | 57619 |
| 2021-09-10 | 69.81 | $16.59 | 94600 |
| 2021-09-09 | 69.69 | $16.59 | 69005 |
| 2021-09-08 | 69.60 | $16.49 | 98500 |
| 2021-09-07 | 69.53 | $16.43 | 107123 |
| 2021-09-03 | 69.51 | $16.41 | 74200 |
| 2021-09-02 | 69.46 | $16.46 | 87440 |
| 2021-09-01 | 69.20 | $16.45 | 139000 |
| 2021-08-31 | 68.94 | $16.30 | 97833 |
| 2021-08-30 | 68.70 | $16.34 | 55600 |
| 2021-08-27 | 68.47 | $16.27 | 107000 |
| 2021-08-26 | 68.25 | $16.19 | 199829 |
| 2021-08-25 | 68.02 | $16.31 | 159136 |
| 2021-08-24 | 67.62 | $16.17 | 75207 |
| 2021-08-23 | 67.23 | $16.17 | 64800 |
| 2021-08-20 | 66.80 | $16.15 | 60434 |
| 2021-08-19 | 66.35 | $16.15 | 123300 |
| 2021-08-18 | 65.89 | $16.18 | 48700 |
| 2021-08-17 | 65.31 | $16.19 | 84030 |
| 2021-08-16 | 64.71 | $16.17 | 72600 |
| 2021-08-13 | 64.03 | $16.25 | 64000 |
| 2021-08-12 | 63.33 | $16.17 | 66038 |
| 2021-08-11 | 62.60 | $16.28 | 62830 |
| 2021-08-10 | 61.64 | $16.35 | 71400 |
| 2021-08-09 | 60.56 | $16.38 | 46400 |
| 2021-08-06 | 59.33 | $16.37 | 35400 |
| 2021-08-05 | 58.04 | $16.31 | 82400 |
| 2021-08-04 | 56.68 | $16.36 | 99534 |
| 2021-08-03 | 55.26 | $16.30 | 62215 |
| 2021-08-02 | 53.77 | $16.25 | 86100 |
| 2021-07-30 | 52.21 | $16.19 | 57027 |
| 2021-07-29 | 50.57 | $16.21 | 61742 |
| 2021-07-28 | 48.85 | $16.17 | 62000 |
| 2021-07-27 | 47.04 | $16.15 | 76700 |
| 2021-07-26 | 45.13 | $16.25 | 52446 |
| 2021-07-23 | 43.02 | $16.28 | 129823 |
| 2021-07-22 | 40.79 | $16.22 | 192200 |
| 2021-07-21 | 38.45 | $16.16 | 166526 |
| 2021-07-20 | 35.99 | $16.02 | 78906 |
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