Is Virtus Dividend, Interest & Premium Strategy Fund (NFJ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Virtus Dividend, Interest & Premium Strategy Fund (NFJ) research center and poll results.
NYSE : NFJ
Virtus Dividend, Interest & Premium Strategy Fund
$15.01 USD
-$0.06 (-0.4%)
- Volume
- 282.39K
- Average Volume
- 177.34K
- Market Capitalization
- $1.41B
- P/E Ratio
- 9.44
- Dividend Yield
- 8.13%
- Price Target
- Year High
- $15.42
- Year Low
- $12.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.41
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
15.10
2026-07-17
Close Price
$15.01
Vol: 899241
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.87
Average
12.85
Maximum
15.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.10 | $15.01 | 899241 |
| 2026-07-16 | 15.10 | $15.07 | 180600 |
| 2026-07-15 | 15.09 | $15.09 | 272400 |
| 2026-07-14 | 15.10 | $15.13 | 167000 |
| 2026-07-13 | 15.10 | $15.13 | 259000 |
| 2026-07-10 | 15.09 | $15.15 | 80400 |
| 2026-07-09 | 15.07 | $15.09 | 234200 |
| 2026-07-08 | 15.06 | $14.99 | 153823 |
| 2026-07-07 | 15.05 | $15.05 | 146400 |
| 2026-07-06 | 15.04 | $15.21 | 162041 |
| 2026-07-02 | 15.04 | $15.26 | 141734 |
| 2026-07-01 | 15.02 | $15.20 | 137716 |
| 2026-06-30 | 15.01 | $15.19 | 332100 |
| 2026-06-29 | 15.00 | $15.04 | 387944 |
| 2026-06-26 | 14.99 | $14.97 | 140300 |
| 2026-06-25 | 14.98 | $15.09 | 122504 |
| 2026-06-24 | 14.97 | $14.97 | 112515 |
| 2026-06-23 | 14.96 | $15.00 | 104000 |
| 2026-06-22 | 14.94 | $15.11 | 88000 |
| 2026-06-18 | 14.90 | $15.27 | 253000 |
| 2026-06-17 | 14.86 | $14.89 | 131785 |
| 2026-06-16 | 14.82 | $15.05 | 79410 |
| 2026-06-15 | 14.79 | $15.12 | 103934 |
| 2026-06-12 | 14.75 | $15.18 | 93200 |
| 2026-06-11 | 14.73 | $15.00 | 103720 |
| 2026-06-10 | 14.71 | $14.78 | 174300 |
| 2026-06-09 | 14.69 | $14.80 | 151600 |
| 2026-06-08 | 14.68 | $14.88 | 99800 |
| 2026-06-05 | 14.66 | $14.82 | 173400 |
| 2026-06-04 | 14.64 | $15.08 | 148332 |
| 2026-06-03 | 14.61 | $14.98 | 162600 |
| 2026-06-02 | 14.57 | $15.06 | 234800 |
| 2026-06-01 | 14.53 | $14.85 | 193649 |
| 2026-05-29 | 14.50 | $14.88 | 87009 |
| 2026-05-28 | 14.47 | $14.87 | 107909 |
| 2026-05-27 | 14.43 | $14.73 | 117400 |
| 2026-05-26 | 14.39 | $14.78 | 195300 |
| 2026-05-22 | 14.35 | $14.57 | 81900 |
| 2026-05-21 | 14.32 | $14.42 | 202500 |
| 2026-05-20 | 14.31 | $14.40 | 272200 |
| 2026-05-19 | 14.29 | $14.22 | 280700 |
| 2026-05-18 | 14.28 | $14.35 | 160700 |
| 2026-05-15 | 14.26 | $14.41 | 107500 |
| 2026-05-14 | 14.23 | $14.67 | 194300 |
| 2026-05-13 | 14.18 | $14.56 | 88729 |
| 2026-05-12 | 14.14 | $14.52 | 131546 |
| 2026-05-11 | 14.11 | $14.47 | 114230 |
| 2026-05-08 | 14.06 | $14.50 | 151435 |
| 2026-05-07 | 14.00 | $14.38 | 167500 |
| 2026-05-06 | 13.95 | $14.50 | 132100 |
| 2026-05-05 | 13.87 | $14.33 | 211000 |
| 2026-05-04 | 13.79 | $14.25 | 130904 |
| 2026-05-01 | 13.72 | $14.25 | 116625 |
| 2026-04-30 | 13.64 | $14.19 | 204541 |
| 2026-04-29 | 13.57 | $14.01 | 117119 |
| 2026-04-28 | 13.50 | $13.93 | 217000 |
| 2026-04-27 | 13.43 | $14.07 | 233619 |
| 2026-04-24 | 13.34 | $14.06 | 94300 |
| 2026-04-23 | 13.26 | $14.07 | 105200 |
| 2026-04-22 | 13.19 | $14.05 | 201900 |
| 2026-04-21 | 13.11 | $13.97 | 184334 |
| 2026-04-20 | 13.04 | $14.05 | 361100 |
| 2026-04-17 | 12.95 | $13.74 | 185848 |
| 2026-04-16 | 12.89 | $13.78 | 234007 |
| 2026-04-15 | 12.82 | $13.76 | 131329 |
| 2026-04-14 | 12.77 | $13.79 | 158448 |
| 2026-04-13 | 12.70 | $13.55 | 453126 |
| 2026-04-10 | 12.66 | $13.33 | 82601 |
| 2026-04-09 | 12.62 | $13.23 | 216700 |
| 2026-04-08 | 12.61 | $13.04 | 180835 |
| 2026-04-07 | 12.60 | $12.69 | 112423 |
| 2026-04-06 | 12.61 | $12.74 | 180641 |
| 2026-04-02 | 12.62 | $12.73 | 218564 |
| 2026-04-01 | 12.65 | $12.86 | 216400 |
| 2026-03-31 | 12.67 | $12.61 | 268100 |
| 2026-03-30 | 12.71 | $12.40 | 600400 |
| 2026-03-27 | 12.76 | $12.35 | 261300 |
| 2026-03-26 | 12.82 | $12.47 | 201900 |
| 2026-03-25 | 12.88 | $12.74 | 181750 |
| 2026-03-24 | 12.93 | $12.43 | 138038 |
| 2026-03-23 | 12.99 | $12.50 | 158335 |
| 2026-03-20 | 13.04 | $12.35 | 191434 |
| 2026-03-19 | 13.11 | $12.42 | 123600 |
| 2026-03-18 | 13.18 | $12.50 | 208400 |
| 2026-03-17 | 13.25 | $12.57 | 170506 |
| 2026-03-16 | 13.31 | $12.48 | 158940 |
| 2026-03-13 | 13.37 | $12.70 | 194624 |
| 2026-03-12 | 13.43 | $12.66 | 409000 |
| 2026-03-11 | 13.48 | $12.92 | 249803 |
| 2026-03-10 | 13.51 | $12.94 | 206247 |
| 2026-03-09 | 13.55 | $12.86 | 160800 |
| 2026-03-06 | 13.58 | $12.99 | 122208 |
| 2026-03-05 | 13.60 | $13.18 | 144000 |
| 2026-03-04 | 13.62 | $13.33 | 307200 |
| 2026-03-03 | 13.63 | $13.32 | 231016 |
| 2026-03-02 | 13.64 | $13.50 | 160400 |
| 2026-02-27 | 13.64 | $13.55 | 126500 |
| 2026-02-26 | 13.63 | $13.60 | 231500 |
| 2026-02-25 | 13.62 | $13.75 | 74524 |
| 2026-02-24 | 13.61 | $13.68 | 155444 |
| 2026-02-23 | 13.60 | $13.53 | 139210 |
| 2026-02-20 | 13.60 | $13.78 | 84300 |
| 2026-02-19 | 13.58 | $13.75 | 151300 |
| 2026-02-18 | 13.57 | $13.84 | 129020 |
| 2026-02-17 | 13.53 | $13.80 | 181500 |
| 2026-02-13 | 13.51 | $13.80 | 165519 |
| 2026-02-12 | 13.48 | $13.72 | 258700 |
| 2026-02-11 | 13.46 | $13.68 | 173100 |
| 2026-02-10 | 13.44 | $13.69 | 200300 |
| 2026-02-09 | 13.42 | $13.62 | 134900 |
| 2026-02-06 | 13.41 | $13.56 | 127926 |
| 2026-02-05 | 13.40 | $13.36 | 194200 |
| 2026-02-04 | 13.39 | $13.51 | 254600 |
| 2026-02-03 | 13.38 | $13.49 | 311300 |
| 2026-02-02 | 13.36 | $13.52 | 116806 |
| 2026-01-30 | 13.33 | $13.48 | 144403 |
| 2026-01-29 | 13.30 | $13.48 | 204900 |
| 2026-01-28 | 13.27 | $13.44 | 232409 |
| 2026-01-27 | 13.25 | $13.51 | 134834 |
| 2026-01-26 | 13.22 | $13.46 | 163400 |
| 2026-01-23 | 13.19 | $13.44 | 148900 |
| 2026-01-22 | 13.16 | $13.52 | 350600 |
| 2026-01-21 | 13.12 | $13.41 | 163919 |
| 2026-01-20 | 13.09 | $13.15 | 196600 |
| 2026-01-16 | 13.07 | $13.30 | 216917 |
| 2026-01-15 | 13.04 | $13.29 | 187123 |
| 2026-01-14 | 13.00 | $13.28 | 383700 |
| 2026-01-13 | 12.98 | $13.30 | 179821 |
| 2026-01-12 | 12.95 | $13.35 | 96500 |
| 2026-01-09 | 12.93 | $13.36 | 206748 |
| 2026-01-08 | 12.93 | $13.30 | 211302 |
| 2026-01-07 | 12.92 | $13.26 | 299508 |
| 2026-01-06 | 12.92 | $13.21 | 232436 |
| 2026-01-05 | 12.92 | $13.07 | 174600 |
| 2026-01-02 | 12.92 | $12.96 | 193800 |
| 2025-12-31 | 12.92 | $12.89 | 442613 |
| 2025-12-30 | 12.93 | $12.94 | 583210 |
| 2025-12-29 | 12.93 | $12.90 | 280400 |
| 2025-12-26 | 12.93 | $12.91 | 143200 |
| 2025-12-24 | 12.93 | $12.87 | 90502 |
| 2025-12-23 | 12.93 | $12.84 | 183600 |
| 2025-12-22 | 12.92 | $12.87 | 229638 |
| 2025-12-19 | 12.90 | $12.82 | 194906 |
| 2025-12-18 | 12.89 | $12.67 | 215700 |
| 2025-12-17 | 12.88 | $12.63 | 247108 |
| 2025-12-16 | 12.87 | $12.65 | 237500 |
| 2025-12-15 | 12.87 | $12.71 | 203500 |
| 2025-12-12 | 12.88 | $12.86 | 134900 |
| 2025-12-11 | 12.88 | $12.91 | 149000 |
| 2025-12-10 | 12.89 | $13.28 | 214475 |
| 2025-12-09 | 12.88 | $13.17 | 275539 |
| 2025-12-08 | 12.88 | $13.16 | 240803 |
| 2025-12-05 | 12.86 | $13.19 | 300100 |
| 2025-12-04 | 12.84 | $13.13 | 414700 |
| 2025-12-03 | 12.83 | $13.06 | 260703 |
| 2025-12-02 | 12.82 | $12.93 | 190445 |
| 2025-12-01 | 12.82 | $12.97 | 158700 |
| 2025-11-28 | 12.81 | $13.05 | 69501 |
| 2025-11-26 | 12.80 | $12.82 | 305039 |
| 2025-11-25 | 12.80 | $12.83 | 217781 |
| 2025-11-24 | 12.80 | $12.71 | 170728 |
| 2025-11-21 | 12.81 | $12.52 | 233200 |
| 2025-11-20 | 12.83 | $12.45 | 452600 |
| 2025-11-19 | 12.85 | $12.56 | 199200 |
| 2025-11-18 | 12.87 | $12.53 | 246400 |
| 2025-11-17 | 12.89 | $12.63 | 149036 |
| 2025-11-14 | 12.91 | $12.88 | 276886 |
| 2025-11-13 | 12.90 | $12.89 | 186331 |
| 2025-11-12 | 12.90 | $13.08 | 104900 |
| 2025-11-11 | 12.89 | $13.11 | 117400 |
| 2025-11-10 | 12.88 | $13.00 | 123600 |
| 2025-11-07 | 12.87 | $12.85 | 184900 |
| 2025-11-06 | 12.87 | $12.82 | 153433 |
| 2025-11-05 | 12.88 | $12.92 | 192200 |
| 2025-11-04 | 12.88 | $12.78 | 216905 |
| 2025-11-03 | 12.90 | $12.93 | 174349 |
| 2025-10-31 | 12.91 | $12.86 | 183134 |
| 2025-10-30 | 12.92 | $12.82 | 181700 |
| 2025-10-29 | 12.93 | $12.78 | 333437 |
| 2025-10-28 | 12.94 | $12.87 | 263600 |
| 2025-10-27 | 12.95 | $12.96 | 285546 |
| 2025-10-24 | 12.95 | $12.86 | 809200 |
| 2025-10-23 | 12.95 | $12.91 | 121001 |
| 2025-10-22 | 12.94 | $12.90 | 106700 |
| 2025-10-21 | 12.94 | $12.99 | 203910 |
| 2025-10-20 | 12.94 | $12.91 | 123843 |
| 2025-10-17 | 12.94 | $12.75 | 140121 |
| 2025-10-16 | 12.95 | $12.85 | 255800 |
| 2025-10-15 | 12.96 | $12.95 | 210649 |
| 2025-10-14 | 12.95 | $12.88 | 281128 |
| 2025-10-13 | 12.95 | $12.81 | 153430 |
| 2025-10-10 | 12.95 | $12.77 | 210432 |
| 2025-10-09 | 12.96 | $13.00 | 210233 |
| 2025-10-08 | 12.97 | $13.11 | 194316 |
| 2025-10-07 | 12.97 | $13.12 | 376800 |
| 2025-10-06 | 12.96 | $13.13 | 224400 |
| 2025-10-03 | 12.96 | $12.98 | 199227 |
| 2025-10-02 | 12.96 | $12.98 | 196400 |
| 2025-10-01 | 12.97 | $13.03 | 274200 |
| 2025-09-30 | 12.97 | $13.01 | 214900 |
| 2025-09-29 | 12.96 | $12.97 | 494126 |
| 2025-09-26 | 12.97 | $12.95 | 317921 |
| 2025-09-25 | 12.98 | $12.80 | 187900 |
| 2025-09-24 | 12.99 | $12.86 | 183100 |
| 2025-09-23 | 12.99 | $12.95 | 117625 |
| 2025-09-22 | 12.99 | $12.99 | 174008 |
| 2025-09-19 | 12.99 | $12.94 | 258715 |
| 2025-09-18 | 12.97 | $12.90 | 117645 |
| 2025-09-17 | 12.96 | $12.83 | 174300 |
| 2025-09-16 | 12.96 | $12.85 | 178710 |
| 2025-09-15 | 12.96 | $12.87 | 152000 |
| 2025-09-12 | 12.95 | $12.85 | 118149 |
| 2025-09-11 | 12.94 | $13.22 | 226700 |
| 2025-09-10 | 12.92 | $13.10 | 148900 |
| 2025-09-09 | 12.90 | $13.08 | 130900 |
| 2025-09-08 | 12.87 | $13.00 | 95200 |
| 2025-09-05 | 12.85 | $13.06 | 86700 |
| 2025-09-04 | 12.83 | $13.06 | 153442 |
| 2025-09-03 | 12.81 | $13.03 | 194900 |
| 2025-09-02 | 12.78 | $12.97 | 138400 |
| 2025-08-29 | 12.76 | $13.08 | 116400 |
| 2025-08-28 | 12.73 | $13.06 | 91602 |
| 2025-08-27 | 12.71 | $13.00 | 112521 |
| 2025-08-26 | 12.70 | $12.96 | 121937 |
| 2025-08-25 | 12.69 | $12.95 | 117300 |
| 2025-08-22 | 12.68 | $12.93 | 105300 |
| 2025-08-21 | 12.68 | $12.65 | 148200 |
| 2025-08-20 | 12.68 | $12.70 | 121000 |
| 2025-08-19 | 12.68 | $12.81 | 171100 |
| 2025-08-18 | 12.68 | $12.82 | 123643 |
| 2025-08-15 | 12.67 | $12.71 | 157100 |
| 2025-08-14 | 12.68 | $12.70 | 108200 |
| 2025-08-13 | 12.67 | $12.78 | 184409 |
| 2025-08-12 | 12.66 | $12.62 | 160300 |
| 2025-08-11 | 12.66 | $12.57 | 93128 |
| 2025-08-08 | 12.66 | $12.60 | 137100 |
| 2025-08-07 | 12.66 | $12.58 | 155720 |
| 2025-08-06 | 12.66 | $12.63 | 174500 |
| 2025-08-05 | 12.66 | $12.54 | 196100 |
| 2025-08-04 | 12.66 | $12.56 | 98808 |
| 2025-08-01 | 12.66 | $12.48 | 215102 |
| 2025-07-31 | 12.66 | $12.67 | 163300 |
| 2025-07-30 | 12.66 | $12.68 | 153210 |
| 2025-07-29 | 12.65 | $12.77 | 150200 |
| 2025-07-28 | 12.63 | $12.82 | 169742 |
| 2025-07-25 | 12.61 | $12.84 | 185534 |
| 2025-07-24 | 12.58 | $12.78 | 239900 |
| 2025-07-23 | 12.55 | $12.66 | 384539 |
| 2025-07-22 | 12.53 | $12.77 | 168329 |
| 2025-07-21 | 12.50 | $12.67 | 236304 |
| 2025-07-18 | 12.47 | $12.85 | 391139 |
| 2025-07-17 | 12.43 | $12.61 | 195500 |
| 2025-07-16 | 12.40 | $12.54 | 139225 |
| 2025-07-15 | 12.38 | $12.57 | 276500 |
| 2025-07-14 | 12.35 | $12.62 | 228409 |
| 2025-07-11 | 12.33 | $12.59 | 150700 |
| 2025-07-10 | 12.32 | $12.62 | 263301 |
| 2025-07-09 | 12.31 | $12.58 | 191000 |
| 2025-07-08 | 12.29 | $12.52 | 162400 |
| 2025-07-07 | 12.28 | $12.50 | 151928 |
| 2025-07-03 | 12.26 | $12.60 | 94611 |
| 2025-07-02 | 12.24 | $12.57 | 184765 |
| 2025-07-01 | 12.22 | $12.46 | 171610 |
| 2025-06-30 | 12.20 | $12.40 | 170300 |
| 2025-06-27 | 12.18 | $12.36 | 704900 |
| 2025-06-26 | 12.16 | $12.23 | 485600 |
| 2025-06-25 | 12.14 | $12.29 | 199200 |
| 2025-06-24 | 12.13 | $12.24 | 162700 |
| 2025-06-23 | 12.11 | $12.14 | 169100 |
| 2025-06-20 | 12.10 | $12.05 | 185401 |
| 2025-06-18 | 12.09 | $12.01 | 206611 |
| 2025-06-17 | 12.10 | $12.04 | 186546 |
| 2025-06-16 | 12.10 | $12.12 | 85323 |
| 2025-06-13 | 12.10 | $12.06 | 120517 |
| 2025-06-12 | 12.10 | $12.12 | 136400 |
| 2025-06-11 | 12.09 | $12.39 | 113520 |
| 2025-06-10 | 12.08 | $12.44 | 156900 |
| 2025-06-09 | 12.06 | $12.24 | 136643 |
| 2025-06-06 | 12.04 | $12.27 | 112733 |
| 2025-06-05 | 12.01 | $12.15 | 219838 |
| 2025-06-04 | 11.99 | $12.16 | 178300 |
| 2025-06-03 | 11.97 | $12.13 | 115421 |
| 2025-06-02 | 11.95 | $12.08 | 181800 |
| 2025-05-30 | 11.94 | $12.03 | 203844 |
| 2025-05-29 | 11.92 | $11.94 | 346900 |
| 2025-05-28 | 11.90 | $11.93 | 311100 |
| 2025-05-27 | 11.89 | $12.00 | 183600 |
| 2025-05-23 | 11.86 | $11.96 | 201036 |
| 2025-05-22 | 11.84 | $11.88 | 246148 |
| 2025-05-21 | 11.82 | $11.94 | 175300 |
| 2025-05-20 | 11.79 | $12.13 | 201630 |
| 2025-05-19 | 11.74 | $12.12 | 183400 |
| 2025-05-16 | 11.68 | $12.12 | 129100 |
| 2025-05-15 | 11.63 | $11.91 | 374400 |
| 2025-05-14 | 11.59 | $12.00 | 184100 |
| 2025-05-13 | 11.56 | $12.10 | 165500 |
| 2025-05-12 | 11.51 | $12.02 | 149800 |
| 2025-05-09 | 11.46 | $11.85 | 110900 |
| 2025-05-08 | 11.42 | $11.82 | 150300 |
| 2025-05-07 | 11.40 | $11.71 | 151826 |
| 2025-05-06 | 11.34 | $11.68 | 181718 |
| 2025-05-05 | 11.29 | $11.80 | 196000 |
| 2025-05-02 | 11.25 | $11.78 | 144148 |
| 2025-05-01 | 11.25 | $11.67 | 205700 |
| 2025-04-30 | 11.27 | $11.63 | 131031 |
| 2025-04-29 | 11.30 | $11.60 | 160821 |
| 2025-04-28 | 11.32 | $11.51 | 145200 |
| 2025-04-25 | 11.35 | $11.53 | 150506 |
| 2025-04-24 | 11.39 | $11.47 | 186326 |
| 2025-04-23 | 11.42 | $11.33 | 213500 |
| 2025-04-22 | 11.46 | $11.20 | 195319 |
| 2025-04-21 | 11.51 | $10.90 | 398941 |
| 2025-04-17 | 11.58 | $11.16 | 104400 |
| 2025-04-16 | 11.63 | $11.11 | 201700 |
| 2025-04-15 | 11.68 | $11.24 | 156730 |
| 2025-04-14 | 11.72 | $11.18 | 365800 |
| 2025-04-11 | 11.77 | $11.09 | 267200 |
| 2025-04-10 | 11.82 | $10.97 | 229500 |
| 2025-04-09 | 11.86 | $11.41 | 485600 |
| 2025-04-08 | 11.91 | $10.60 | 336277 |
| 2025-04-07 | 11.99 | $10.66 | 488532 |
| 2025-04-04 | 12.08 | $11.03 | 554900 |
| 2025-04-03 | 12.16 | $11.73 | 273300 |
| 2025-04-02 | 12.20 | $12.13 | 203250 |
| 2025-04-01 | 12.23 | $12.11 | 221322 |
| 2025-03-31 | 12.25 | $12.13 | 196729 |
| 2025-03-28 | 12.28 | $12.07 | 696388 |
| 2025-03-27 | 12.31 | $12.18 | 300219 |
| 2025-03-26 | 12.33 | $12.17 | 263838 |
| 2025-03-25 | 12.36 | $12.22 | 268600 |
| 2025-03-24 | 12.38 | $12.20 | 187900 |
| 2025-03-21 | 12.41 | $12.13 | 147336 |
| 2025-03-20 | 12.44 | $12.17 | 174106 |
| 2025-03-19 | 12.47 | $12.12 | 407418 |
| 2025-03-18 | 12.52 | $12.15 | 217400 |
| 2025-03-17 | 12.55 | $12.11 | 146300 |
| 2025-03-14 | 12.59 | $12.02 | 131010 |
| 2025-03-13 | 12.63 | $11.85 | 150600 |
| 2025-03-12 | 12.68 | $12.36 | 250522 |
| 2025-03-11 | 12.71 | $12.31 | 292531 |
| 2025-03-10 | 12.73 | $12.39 | 174341 |
| 2025-03-07 | 12.75 | $12.62 | 129325 |
| 2025-03-06 | 12.77 | $12.61 | 238820 |
| 2025-03-05 | 12.78 | $12.63 | 162600 |
| 2025-03-04 | 12.80 | $12.60 | 221400 |
| 2025-03-03 | 12.82 | $12.64 | 222900 |
| 2025-02-28 | 12.84 | $12.77 | 132840 |
| 2025-02-27 | 12.85 | $12.57 | 172419 |
| 2025-02-26 | 12.87 | $12.71 | 165400 |
| 2025-02-25 | 12.88 | $12.73 | 166650 |
| 2025-02-24 | 12.90 | $12.71 | 187510 |
| 2025-02-21 | 12.92 | $12.75 | 135322 |
| 2025-02-20 | 12.93 | $12.84 | 137200 |
| 2025-02-19 | 12.94 | $12.94 | 108733 |
| 2025-02-18 | 12.94 | $12.93 | 199100 |
| 2025-02-14 | 12.94 | $12.86 | 141700 |
| 2025-02-13 | 12.94 | $12.84 | 143039 |
| 2025-02-12 | 12.93 | $12.84 | 192428 |
| 2025-02-11 | 12.92 | $12.87 | 127800 |
| 2025-02-10 | 12.90 | $12.81 | 138400 |
| 2025-02-07 | 12.88 | $12.81 | 105538 |
| 2025-02-06 | 12.87 | $12.91 | 168038 |
| 2025-02-05 | 12.86 | $12.93 | 161420 |
| 2025-02-04 | 12.84 | $12.92 | 191600 |
| 2025-02-03 | 12.83 | $12.92 | 190725 |
| 2025-01-31 | 12.82 | $13.05 | 175300 |
| 2025-01-30 | 12.80 | $13.02 | 188219 |
| 2025-01-29 | 12.78 | $12.95 | 243600 |
| 2025-01-28 | 12.77 | $13.03 | 216500 |
| 2025-01-27 | 12.75 | $13.06 | 280800 |
| 2025-01-24 | 12.72 | $13.10 | 339400 |
| 2025-01-23 | 12.69 | $13.02 | 139402 |
| 2025-01-22 | 12.65 | $13.04 | 397000 |
| 2025-01-21 | 12.61 | $12.97 | 231300 |
| 2025-01-17 | 12.58 | $12.86 | 246800 |
| 2025-01-16 | 12.56 | $12.81 | 239349 |
| 2025-01-15 | 12.56 | $12.77 | 155800 |
| 2025-01-14 | 12.55 | $12.57 | 213748 |
| 2025-01-13 | 12.56 | $12.48 | 298128 |
| 2025-01-10 | 12.59 | $12.46 | 177000 |
| 2025-01-08 | 12.62 | $12.59 | 207370 |
| 2025-01-07 | 12.65 | $12.56 | 242849 |
| 2025-01-06 | 12.68 | $12.69 | 231500 |
| 2025-01-03 | 12.71 | $12.67 | 160741 |
| 2025-01-02 | 12.74 | $12.68 | 310900 |
| 2024-12-31 | 12.77 | $12.63 | 325400 |
| 2024-12-30 | 12.80 | $12.67 | 662000 |
| 2024-12-27 | 12.82 | $12.71 | 799800 |
| 2024-12-26 | 12.85 | $12.63 | 220238 |
| 2024-12-24 | 12.87 | $12.56 | 97800 |
| 2024-12-23 | 12.89 | $12.44 | 280200 |
| 2024-12-20 | 12.92 | $12.30 | 212400 |
| 2024-12-19 | 12.96 | $12.16 | 290300 |
| 2024-12-18 | 12.99 | $12.33 | 191744 |
| 2024-12-17 | 13.02 | $12.56 | 215717 |
| 2024-12-16 | 13.04 | $12.64 | 161602 |
| 2024-12-13 | 13.05 | $12.70 | 164904 |
| 2024-12-12 | 13.06 | $12.73 | 272843 |
| 2024-12-11 | 13.07 | $13.07 | 184400 |
| 2024-12-10 | 13.07 | $13.07 | 258600 |
| 2024-12-09 | 13.07 | $13.21 | 132904 |
| 2024-12-06 | 13.06 | $13.17 | 178704 |
| 2024-12-05 | 13.04 | $13.25 | 312720 |
| 2024-12-04 | 13.02 | $13.26 | 166800 |
| 2024-12-03 | 12.99 | $13.22 | 246331 |
| 2024-12-02 | 12.96 | $13.22 | 137107 |
| 2024-11-29 | 12.93 | $13.23 | 142315 |
| 2024-11-27 | 12.89 | $13.15 | 149200 |
| 2024-11-26 | 12.87 | $13.08 | 171127 |
| 2024-11-25 | 12.85 | $13.09 | 358600 |
| 2024-11-22 | 12.84 | $12.97 | 171118 |
| 2024-11-21 | 12.82 | $12.99 | 315900 |
| 2024-11-20 | 12.82 | $12.86 | 150933 |
| 2024-11-19 | 12.81 | $12.93 | 221100 |
| 2024-11-18 | 12.81 | $12.92 | 123400 |
| 2024-11-15 | 12.81 | $12.84 | 177441 |
| 2024-11-14 | 12.82 | $12.95 | 144336 |
| 2024-11-13 | 12.82 | $13.00 | 132638 |
| 2024-11-12 | 12.83 | $12.98 | 151500 |
| 2024-11-11 | 12.83 | $13.02 | 189411 |
| 2024-11-08 | 12.83 | $12.97 | 133900 |
| 2024-11-07 | 12.83 | $12.87 | 214900 |
| 2024-11-06 | 12.82 | $12.82 | 180600 |
| 2024-11-05 | 12.82 | $12.68 | 110900 |
| 2024-11-04 | 12.83 | $12.55 | 101428 |
| 2024-11-01 | 12.84 | $12.63 | 86122 |
| 2024-10-31 | 12.84 | $12.59 | 147413 |
| 2024-10-30 | 12.85 | $12.72 | 128048 |
| 2024-10-29 | 12.86 | $12.69 | 233209 |
| 2024-10-28 | 12.88 | $12.76 | 207606 |
| 2024-10-25 | 12.89 | $12.72 | 147300 |
| 2024-10-24 | 12.90 | $12.80 | 171731 |
| 2024-10-23 | 12.91 | $12.82 | 151305 |
| 2024-10-22 | 12.91 | $12.90 | 124200 |
| 2024-10-21 | 12.90 | $12.94 | 122200 |
| 2024-10-18 | 12.90 | $12.98 | 83600 |
| 2024-10-17 | 12.89 | $13.00 | 110021 |
| 2024-10-16 | 12.88 | $13.08 | 104100 |
| 2024-10-15 | 12.87 | $13.06 | 157500 |
| 2024-10-14 | 12.85 | $13.01 | 122400 |
| 2024-10-11 | 12.84 | $12.92 | 76003 |
| 2024-10-10 | 12.83 | $12.79 | 127520 |
| 2024-10-09 | 12.84 | $12.81 | 159729 |
| 2024-10-08 | 12.85 | $12.78 | 127505 |
| 2024-10-07 | 12.86 | $12.72 | 274800 |
| 2024-10-04 | 12.86 | $12.79 | 178200 |
| 2024-10-03 | 12.86 | $12.78 | 278300 |
| 2024-10-02 | 12.86 | $12.92 | 360500 |
| 2024-10-01 | 12.86 | $12.96 | 357138 |
| 2024-09-30 | 12.85 | $13.04 | 291700 |
| 2024-09-27 | 12.85 | $12.97 | 203102 |
| 2024-09-26 | 12.84 | $12.92 | 551400 |
| 2024-09-25 | 12.84 | $12.78 | 317334 |
| 2024-09-24 | 12.84 | $12.82 | 325300 |
| 2024-09-23 | 12.85 | $12.81 | 214434 |
| 2024-09-20 | 12.85 | $12.80 | 104900 |
| 2024-09-19 | 12.85 | $12.88 | 166128 |
| 2024-09-18 | 12.84 | $12.80 | 223325 |
| 2024-09-17 | 12.83 | $12.74 | 247600 |
| 2024-09-16 | 12.83 | $12.75 | 300900 |
| 2024-09-13 | 12.82 | $12.74 | 206700 |
| 2024-09-12 | 12.81 | $13.05 | 155219 |
| 2024-09-11 | 12.79 | $12.95 | 209321 |
| 2024-09-10 | 12.76 | $12.89 | 138238 |
| 2024-09-09 | 12.74 | $12.87 | 181029 |
| 2024-09-06 | 12.72 | $12.68 | 130200 |
| 2024-09-05 | 12.71 | $12.88 | 197200 |
| 2024-09-04 | 12.68 | $12.87 | 141000 |
| 2024-09-03 | 12.65 | $12.85 | 238300 |
| 2024-08-30 | 12.60 | $12.92 | 120600 |
| 2024-08-29 | 12.58 | $12.85 | 98843 |
| 2024-08-28 | 12.56 | $12.83 | 127600 |
| 2024-08-27 | 12.55 | $12.85 | 174700 |
| 2024-08-26 | 12.54 | $12.94 | 183000 |
| 2024-08-23 | 12.52 | $12.82 | 93200 |
| 2024-08-22 | 12.51 | $12.77 | 111506 |
| 2024-08-21 | 12.49 | $12.70 | 95900 |
| 2024-08-20 | 12.49 | $12.70 | 141324 |
| 2024-08-19 | 12.48 | $12.66 | 286900 |
| 2024-08-16 | 12.48 | $12.62 | 149404 |
| 2024-08-15 | 12.47 | $12.58 | 199200 |
| 2024-08-14 | 12.47 | $12.50 | 143000 |
| 2024-08-13 | 12.47 | $12.51 | 150436 |
| 2024-08-12 | 12.48 | $12.43 | 124700 |
| 2024-08-09 | 12.48 | $12.48 | 218200 |
| 2024-08-08 | 12.48 | $12.44 | 189700 |
| 2024-08-07 | 12.48 | $12.21 | 260703 |
| 2024-08-06 | 12.48 | $12.24 | 169200 |
| 2024-08-05 | 12.48 | $12.00 | 230700 |
| 2024-08-02 | 12.50 | $12.37 | 259800 |
| 2024-08-01 | 12.49 | $12.51 | 147900 |
| 2024-07-31 | 12.49 | $12.71 | 280040 |
| 2024-07-30 | 12.47 | $12.56 | 169123 |
| 2024-07-29 | 12.45 | $12.54 | 154040 |
| 2024-07-26 | 12.44 | $12.57 | 87841 |
| 2024-07-25 | 12.43 | $12.56 | 184512 |
| 2024-07-24 | 12.41 | $12.53 | 254934 |
| 2024-07-23 | 12.39 | $12.65 | 225045 |
| 2024-07-22 | 12.37 | $12.59 | 132817 |
| 2024-07-19 | 12.35 | $12.44 | 981409 |
| 2024-07-18 | 12.33 | $12.48 | 422900 |
| 2024-07-17 | 12.31 | $12.63 | 240644 |
| 2024-07-16 | 12.29 | $12.60 | 266043 |
| 2024-07-15 | 12.26 | $12.51 | 402604 |
| 2024-07-12 | 12.25 | $12.53 | 165900 |
| 2024-07-11 | 12.24 | $12.40 | 440500 |
| 2024-07-10 | 12.24 | $12.27 | 115036 |
| 2024-07-09 | 12.24 | $12.21 | 226300 |
| 2024-07-08 | 12.25 | $12.27 | 262900 |
| 2024-07-05 | 12.26 | $12.29 | 134113 |
| 2024-07-03 | 12.26 | $12.40 | 111724 |
| 2024-07-02 | 12.25 | $12.32 | 134200 |
| 2024-07-01 | 12.25 | $12.22 | 202300 |
| 2024-06-28 | 12.25 | $12.28 | 174000 |
| 2024-06-27 | 12.25 | $12.33 | 461849 |
| 2024-06-26 | 12.23 | $12.21 | 197200 |
| 2024-06-25 | 12.24 | $12.16 | 207600 |
| 2024-06-24 | 12.24 | $12.23 | 211102 |
| 2024-06-21 | 12.24 | $12.14 | 151546 |
| 2024-06-20 | 12.26 | $12.07 | 238544 |
| 2024-06-18 | 12.28 | $12.16 | 280126 |
| 2024-06-17 | 12.29 | $12.15 | 200400 |
| 2024-06-14 | 12.31 | $12.14 | 182000 |
| 2024-06-13 | 12.33 | $12.15 | 277000 |
| 2024-06-12 | 12.35 | $12.41 | 265000 |
| 2024-06-11 | 12.35 | $12.30 | 506102 |
| 2024-06-10 | 12.36 | $12.38 | 153140 |
| 2024-06-07 | 12.36 | $12.38 | 149700 |
| 2024-06-06 | 12.35 | $12.43 | 282718 |
| 2024-06-05 | 12.34 | $12.36 | 225726 |
| 2024-06-04 | 12.33 | $12.27 | 156600 |
| 2024-06-03 | 12.33 | $12.29 | 178300 |
| 2024-05-31 | 12.32 | $12.25 | 97400 |
| 2024-05-30 | 12.31 | $12.13 | 115484 |
| 2024-05-29 | 12.30 | $12.07 | 142600 |
| 2024-05-28 | 12.30 | $12.23 | 254344 |
| 2024-05-24 | 12.29 | $12.30 | 177414 |
| 2024-05-23 | 12.28 | $12.19 | 138722 |
| 2024-05-22 | 12.27 | $12.46 | 137737 |
| 2024-05-21 | 12.25 | $12.48 | 100107 |
| 2024-05-20 | 12.23 | $12.44 | 157411 |
| 2024-05-17 | 12.20 | $12.46 | 143720 |
| 2024-05-16 | 12.17 | $12.54 | 97600 |
| 2024-05-15 | 12.13 | $12.56 | 113500 |
| 2024-05-14 | 12.09 | $12.49 | 107900 |
| 2024-05-13 | 12.06 | $12.41 | 219200 |
| 2024-05-10 | 12.03 | $12.38 | 117400 |
| 2024-05-09 | 12.02 | $12.31 | 123526 |
| 2024-05-08 | 12.01 | $12.20 | 176835 |
| 2024-05-07 | 12.02 | $12.23 | 111200 |
| 2024-05-06 | 12.03 | $12.17 | 89900 |
| 2024-05-03 | 12.04 | $12.11 | 142439 |
| 2024-05-02 | 12.05 | $12.02 | 95128 |
| 2024-05-01 | 12.06 | $12.04 | 274819 |
| 2024-04-30 | 12.08 | $11.98 | 146900 |
| 2024-04-29 | 12.10 | $12.07 | 213000 |
| 2024-04-26 | 12.13 | $12.06 | 168000 |
| 2024-04-25 | 12.16 | $11.98 | 224600 |
| 2024-04-24 | 12.19 | $12.03 | 194400 |
| 2024-04-23 | 12.21 | $12.05 | 142513 |
| 2024-04-22 | 12.23 | $11.92 | 108305 |
| 2024-04-19 | 12.25 | $11.75 | 168706 |
| 2024-04-18 | 12.30 | $11.83 | 264000 |
| 2024-04-17 | 12.33 | $11.82 | 168632 |
| 2024-04-16 | 12.35 | $11.83 | 185432 |
| 2024-04-15 | 12.36 | $11.91 | 385447 |
| 2024-04-12 | 12.38 | $12.04 | 205900 |
| 2024-04-11 | 12.39 | $12.23 | 139441 |
| 2024-04-10 | 12.40 | $12.28 | 207225 |
| 2024-04-09 | 12.41 | $12.50 | 154700 |
| 2024-04-08 | 12.40 | $12.43 | 256039 |
| 2024-04-05 | 12.40 | $12.25 | 225729 |
| 2024-04-04 | 12.42 | $12.25 | 389700 |
| 2024-04-03 | 12.43 | $12.32 | 217931 |
| 2024-04-02 | 12.44 | $12.39 | 230324 |
| 2024-04-01 | 12.44 | $12.63 | 167400 |
| 2024-03-28 | 12.43 | $12.78 | 781700 |
| 2024-03-27 | 12.40 | $12.53 | 237000 |
| 2024-03-26 | 12.39 | $12.39 | 202206 |
| 2024-03-25 | 12.38 | $12.42 | 163847 |
| 2024-03-22 | 12.37 | $12.51 | 223700 |
| 2024-03-21 | 12.35 | $12.56 | 249100 |
| 2024-03-20 | 12.34 | $12.45 | 247100 |
| 2024-03-19 | 12.33 | $12.28 | 180600 |
| 2024-03-18 | 12.33 | $12.14 | 144914 |
| 2024-03-15 | 12.34 | $12.14 | 126432 |
| 2024-03-14 | 12.35 | $12.25 | 210600 |
| 2024-03-13 | 12.35 | $12.48 | 314849 |
| 2024-03-12 | 12.34 | $12.46 | 244810 |
| 2024-03-11 | 12.33 | $12.39 | 98537 |
| 2024-03-08 | 12.33 | $12.34 | 165227 |
| 2024-03-07 | 12.33 | $12.60 | 134232 |
| 2024-03-06 | 12.31 | $12.54 | 283908 |
| 2024-03-05 | 12.29 | $12.43 | 152100 |
| 2024-03-04 | 12.28 | $12.46 | 162900 |
| 2024-03-01 | 12.27 | $12.39 | 236700 |
| 2024-02-29 | 12.26 | $12.29 | 215707 |
| 2024-02-28 | 12.26 | $12.19 | 163500 |
| 2024-02-27 | 12.27 | $12.22 | 126600 |
| 2024-02-26 | 12.28 | $12.19 | 97616 |
| 2024-02-23 | 12.30 | $12.25 | 157514 |
| 2024-02-22 | 12.30 | $12.30 | 189049 |
| 2024-02-21 | 12.31 | $12.25 | 98600 |
| 2024-02-20 | 12.32 | $12.26 | 113430 |
| 2024-02-16 | 12.33 | $12.30 | 209100 |
| 2024-02-15 | 12.33 | $12.40 | 140800 |
| 2024-02-14 | 12.34 | $12.31 | 211331 |
| 2024-02-13 | 12.35 | $12.20 | 180440 |
| 2024-02-12 | 12.37 | $12.37 | 136200 |
| 2024-02-09 | 12.37 | $12.28 | 164800 |
| 2024-02-08 | 12.38 | $12.27 | 198619 |
| 2024-02-07 | 12.40 | $12.26 | 141800 |
| 2024-02-06 | 12.41 | $12.19 | 139101 |
| 2024-02-05 | 12.43 | $12.16 | 147200 |
| 2024-02-02 | 12.44 | $12.25 | 229907 |
| 2024-02-01 | 12.45 | $12.30 | 309144 |
| 2024-01-31 | 12.46 | $12.18 | 413543 |
| 2024-01-30 | 12.48 | $12.42 | 201400 |
| 2024-01-29 | 12.48 | $12.51 | 172500 |
| 2024-01-26 | 12.49 | $12.48 | 226215 |
| 2024-01-25 | 12.50 | $12.37 | 137515 |
| 2024-01-24 | 12.50 | $12.42 | 208600 |
| 2024-01-23 | 12.50 | $12.46 | 188721 |
| 2024-01-22 | 12.49 | $12.43 | 135807 |
| 2024-01-19 | 12.47 | $12.41 | 1.3M |
| 2024-01-18 | 12.47 | $12.50 | 264315 |
| 2024-01-17 | 12.45 | $12.54 | 337328 |
| 2024-01-16 | 12.43 | $12.52 | 327800 |
| 2024-01-12 | 12.42 | $12.52 | 303147 |
| 2024-01-11 | 12.39 | $12.50 | 162100 |
| 2024-01-10 | 12.36 | $12.52 | 121100 |
| 2024-01-09 | 12.32 | $12.54 | 343400 |
| 2024-01-08 | 12.28 | $12.53 | 367412 |
| 2024-01-05 | 12.25 | $12.47 | 154823 |
| 2024-01-04 | 12.22 | $12.40 | 237600 |
| 2024-01-03 | 12.19 | $12.44 | 183800 |
| 2024-01-02 | 12.17 | $12.52 | 180700 |
| 2023-12-29 | 12.13 | $12.60 | 183200 |
| 2023-12-28 | 12.09 | $12.62 | 177748 |
| 2023-12-27 | 12.04 | $12.60 | 262700 |
| 2023-12-26 | 11.99 | $12.52 | 496800 |
| 2023-12-22 | 11.94 | $12.40 | 440111 |
| 2023-12-21 | 11.90 | $12.23 | 293400 |
| 2023-12-20 | 11.86 | $12.11 | 179000 |
| 2023-12-19 | 11.83 | $12.23 | 162526 |
| 2023-12-18 | 11.79 | $12.18 | 199600 |
| 2023-12-15 | 11.76 | $12.19 | 175000 |
| 2023-12-14 | 11.72 | $12.23 | 200200 |
| 2023-12-13 | 11.68 | $12.04 | 237214 |
| 2023-12-12 | 11.64 | $11.75 | 150300 |
| 2023-12-11 | 11.60 | $11.78 | 208400 |
| 2023-12-08 | 11.56 | $11.74 | 189109 |
| 2023-12-07 | 11.52 | $11.95 | 245141 |
| 2023-12-06 | 11.48 | $11.88 | 201100 |
| 2023-12-05 | 11.44 | $11.87 | 243429 |
| 2023-12-04 | 11.40 | $11.89 | 180800 |
| 2023-12-01 | 11.37 | $11.84 | 188139 |
| 2023-11-30 | 11.33 | $11.71 | 166100 |
| 2023-11-29 | 11.28 | $11.70 | 231100 |
| 2023-11-28 | 11.23 | $11.57 | 217318 |
| 2023-11-27 | 11.18 | $11.54 | 180700 |
| 2023-11-24 | 11.12 | $11.50 | 62800 |
| 2023-11-22 | 11.07 | $11.47 | 330245 |
| 2023-11-21 | 11.03 | $11.47 | 199700 |
| 2023-11-20 | 10.99 | $11.52 | 198300 |
| 2023-11-17 | 10.95 | $11.47 | 98900 |
| 2023-11-16 | 10.92 | $11.40 | 167549 |
| 2023-11-15 | 10.89 | $11.42 | 101828 |
| 2023-11-14 | 10.88 | $11.30 | 239936 |
| 2023-11-13 | 10.87 | $10.99 | 164300 |
| 2023-11-10 | 10.89 | $11.01 | 482100 |
| 2023-11-09 | 10.89 | $10.94 | 291402 |
| 2023-11-08 | 10.90 | $11.03 | 132337 |
| 2023-11-07 | 10.92 | $11.17 | 224239 |
| 2023-11-06 | 10.92 | $11.11 | 192844 |
| 2023-11-03 | 10.93 | $11.18 | 139100 |
| 2023-11-02 | 10.93 | $11.07 | 192944 |
| 2023-11-01 | 10.93 | $10.72 | 359307 |
| 2023-10-31 | 10.95 | $10.65 | 255627 |
| 2023-10-30 | 10.97 | $10.54 | 296200 |
| 2023-10-27 | 11.01 | $10.49 | 185900 |
| 2023-10-26 | 11.06 | $10.52 | 393300 |
| 2023-10-25 | 11.10 | $10.56 | 198938 |
| 2023-10-24 | 11.14 | $10.79 | 251000 |
| 2023-10-23 | 11.16 | $10.68 | 192200 |
| 2023-10-20 | 11.21 | $10.75 | 123213 |
| 2023-10-19 | 11.25 | $10.91 | 219436 |
| 2023-10-18 | 11.29 | $11.10 | 94210 |
| 2023-10-17 | 11.32 | $11.28 | 118800 |
| 2023-10-16 | 11.34 | $11.25 | 146700 |
| 2023-10-13 | 11.37 | $11.10 | 92309 |
| 2023-10-12 | 11.40 | $11.19 | 144000 |
| 2023-10-11 | 11.44 | $11.30 | 155842 |
| 2023-10-10 | 11.47 | $11.30 | 90221 |
| 2023-10-09 | 11.50 | $11.25 | 89536 |
| 2023-10-06 | 11.53 | $11.18 | 267738 |
| 2023-10-05 | 11.57 | $11.07 | 154900 |
| 2023-10-04 | 11.63 | $11.12 | 204603 |
| 2023-10-03 | 11.69 | $11.11 | 261700 |
| 2023-10-02 | 11.76 | $11.31 | 282406 |
| 2023-09-29 | 11.82 | $11.33 | 530500 |
| 2023-09-28 | 11.87 | $11.37 | 135306 |
| 2023-09-27 | 11.93 | $11.32 | 206747 |
| 2023-09-26 | 11.98 | $11.35 | 178700 |
| 2023-09-25 | 12.03 | $11.60 | 169026 |
| 2023-09-22 | 12.05 | $11.60 | 445409 |
| 2023-09-21 | 12.08 | $11.58 | 172200 |
| 2023-09-20 | 12.11 | $11.73 | 205200 |
| 2023-09-19 | 12.13 | $11.74 | 140218 |
| 2023-09-18 | 12.15 | $11.80 | 141800 |
| 2023-09-15 | 12.17 | $11.82 | 135914 |
| 2023-09-14 | 12.19 | $11.93 | 186300 |
| 2023-09-13 | 12.21 | $11.81 | 221121 |
| 2023-09-12 | 12.24 | $11.91 | 123330 |
| 2023-09-11 | 12.28 | $11.94 | 238807 |
| 2023-09-08 | 12.31 | $11.98 | 365400 |
| 2023-09-07 | 12.33 | $12.25 | 98828 |
| 2023-09-06 | 12.35 | $12.33 | 129313 |
| 2023-09-05 | 12.36 | $12.43 | 94026 |
| 2023-09-01 | 12.36 | $12.49 | 102834 |
| 2023-08-31 | 12.36 | $12.47 | 113700 |
| 2023-08-30 | 12.36 | $12.45 | 70938 |
| 2023-08-29 | 12.37 | $12.44 | 177132 |
| 2023-08-28 | 12.39 | $12.24 | 99929 |
| 2023-08-25 | 12.42 | $12.13 | 99300 |
| 2023-08-24 | 12.45 | $12.11 | 180128 |
| 2023-08-23 | 12.48 | $12.22 | 162102 |
| 2023-08-22 | 12.51 | $12.12 | 154248 |
| 2023-08-21 | 12.54 | $12.18 | 115504 |
| 2023-08-18 | 12.56 | $12.16 | 114000 |
| 2023-08-17 | 12.58 | $12.21 | 186400 |
| 2023-08-16 | 12.60 | $12.34 | 306600 |
| 2023-08-15 | 12.61 | $12.47 | 401800 |
| 2023-08-14 | 12.61 | $12.58 | 76443 |
| 2023-08-11 | 12.61 | $12.56 | 117824 |
| 2023-08-10 | 12.60 | $12.51 | 208500 |
| 2023-08-09 | 12.60 | $12.49 | 211000 |
| 2023-08-08 | 12.60 | $12.52 | 128912 |
| 2023-08-07 | 12.59 | $12.55 | 181900 |
| 2023-08-04 | 12.57 | $12.43 | 199900 |
| 2023-08-03 | 12.56 | $12.54 | 238100 |
| 2023-08-02 | 12.53 | $12.64 | 327408 |
| 2023-08-01 | 12.51 | $12.79 | 162907 |
| 2023-07-31 | 12.48 | $12.83 | 232225 |
| 2023-07-28 | 12.45 | $12.80 | 187130 |
| 2023-07-27 | 12.42 | $12.67 | 240101 |
| 2023-07-26 | 12.39 | $12.72 | 161600 |
| 2023-07-25 | 12.35 | $12.71 | 143500 |
| 2023-07-24 | 12.31 | $12.68 | 209049 |
| 2023-07-21 | 12.27 | $12.63 | 164709 |
| 2023-07-20 | 12.24 | $12.53 | 138900 |
| 2023-07-19 | 12.20 | $12.58 | 164414 |
| 2023-07-18 | 12.18 | $12.53 | 157400 |
| 2023-07-17 | 12.15 | $12.44 | 155900 |
| 2023-07-14 | 12.14 | $12.46 | 83400 |
| 2023-07-13 | 12.11 | $12.50 | 131042 |
| 2023-07-12 | 12.09 | $12.47 | 168800 |
| 2023-07-11 | 12.06 | $12.32 | 115229 |
| 2023-07-10 | 12.03 | $12.22 | 172708 |
| 2023-07-07 | 12.03 | $12.09 | 98600 |
| 2023-07-06 | 12.02 | $12.04 | 116900 |
| 2023-07-05 | 12.02 | $12.23 | 132028 |
| 2023-07-03 | 12.00 | $12.24 | 94628 |
| 2023-06-30 | 11.98 | $12.21 | 152600 |
| 2023-06-29 | 11.96 | $12.10 | 107047 |
| 2023-06-28 | 11.93 | $12.02 | 134224 |
| 2023-06-27 | 11.91 | $12.06 | 167511 |
| 2023-06-26 | 11.89 | $11.89 | 180117 |
| 2023-06-23 | 11.87 | $11.88 | 481600 |
| 2023-06-22 | 11.85 | $11.94 | 370600 |
| 2023-06-21 | 11.84 | $11.86 | 314400 |
| 2023-06-20 | 11.83 | $12.01 | 275200 |
| 2023-06-16 | 11.82 | $12.05 | 91900 |
| 2023-06-15 | 11.80 | $12.12 | 165800 |
| 2023-06-14 | 11.78 | $12.02 | 268022 |
| 2023-06-13 | 11.75 | $11.93 | 222436 |
| 2023-06-12 | 11.74 | $11.89 | 261806 |
| 2023-06-09 | 11.73 | $11.82 | 104300 |
| 2023-06-08 | 11.72 | $12.10 | 89240 |
| 2023-06-07 | 11.69 | $12.01 | 136300 |
| 2023-06-06 | 11.68 | $12.00 | 160931 |
| 2023-06-05 | 11.66 | $11.91 | 190708 |
| 2023-06-02 | 11.65 | $11.85 | 253207 |
| 2023-06-01 | 11.64 | $11.68 | 212322 |
| 2023-05-31 | 11.64 | $11.60 | 278200 |
| 2023-05-30 | 11.64 | $11.62 | 175600 |
| 2023-05-26 | 11.66 | $11.64 | 162900 |
| 2023-05-25 | 11.67 | $11.54 | 210000 |
| 2023-05-24 | 11.68 | $11.50 | 173722 |
| 2023-05-23 | 11.69 | $11.67 | 242000 |
| 2023-05-22 | 11.69 | $11.68 | 134700 |
| 2023-05-19 | 11.70 | $11.72 | 131400 |
| 2023-05-18 | 11.70 | $11.75 | 253118 |
| 2023-05-17 | 11.71 | $11.62 | 154829 |
| 2023-05-16 | 11.72 | $11.56 | 120200 |
| 2023-05-15 | 11.74 | $11.61 | 127100 |
| 2023-05-12 | 11.75 | $11.62 | 77300 |
| 2023-05-11 | 11.76 | $11.65 | 171605 |
| 2023-05-10 | 11.76 | $11.66 | 125200 |
| 2023-05-09 | 11.76 | $11.65 | 159300 |
| 2023-05-08 | 11.77 | $11.69 | 117536 |
| 2023-05-05 | 11.77 | $11.73 | 76900 |
| 2023-05-04 | 11.76 | $11.57 | 178322 |
| 2023-05-03 | 11.76 | $11.65 | 175724 |
| 2023-05-02 | 11.76 | $11.73 | 161106 |
| 2023-05-01 | 11.76 | $11.89 | 92500 |
| 2023-04-28 | 11.75 | $11.90 | 156100 |
| 2023-04-27 | 11.73 | $11.77 | 67400 |
| 2023-04-26 | 11.72 | $11.62 | 309000 |
| 2023-04-25 | 11.71 | $11.65 | 177900 |
| 2023-04-24 | 11.70 | $11.86 | 151715 |
| 2023-04-21 | 11.68 | $11.84 | 130818 |
| 2023-04-20 | 11.65 | $11.88 | 122000 |
| 2023-04-19 | 11.63 | $11.89 | 100000 |
| 2023-04-18 | 11.61 | $11.88 | 118409 |
| 2023-04-17 | 11.57 | $11.85 | 314700 |
| 2023-04-14 | 11.54 | $11.76 | 157825 |
| 2023-04-13 | 11.52 | $11.80 | 122400 |
| 2023-04-12 | 11.49 | $11.68 | 168200 |
| 2023-04-11 | 11.48 | $11.71 | 153433 |
| 2023-04-10 | 11.46 | $11.66 | 309500 |
| 2023-04-06 | 11.44 | $11.58 | 193500 |
| 2023-04-05 | 11.45 | $11.55 | 190500 |
| 2023-04-04 | 11.47 | $11.62 | 170607 |
| 2023-04-03 | 11.48 | $11.75 | 348229 |
| 2023-03-31 | 11.50 | $11.76 | 270339 |
| 2023-03-30 | 11.52 | $11.58 | 166732 |
| 2023-03-29 | 11.54 | $11.50 | 158200 |
| 2023-03-28 | 11.56 | $11.37 | 151311 |
| 2023-03-27 | 11.58 | $11.44 | 285700 |
| 2023-03-24 | 11.61 | $11.41 | 537000 |
| 2023-03-23 | 11.63 | $11.38 | 317900 |
| 2023-03-22 | 11.67 | $11.40 | 599900 |
| 2023-03-21 | 11.70 | $11.42 | 169532 |
| 2023-03-20 | 11.73 | $11.27 | 244100 |
| 2023-03-17 | 11.79 | $11.22 | 174923 |
| 2023-03-16 | 11.85 | $11.33 | 438047 |
| 2023-03-15 | 11.91 | $11.23 | 181413 |
| 2023-03-14 | 11.97 | $11.42 | 139040 |
| 2023-03-13 | 12.03 | $11.21 | 231000 |
| 2023-03-10 | 12.08 | $11.37 | 267000 |
| 2023-03-09 | 12.13 | $11.75 | 174400 |
| 2023-03-08 | 12.16 | $11.94 | 125200 |
| 2023-03-07 | 12.19 | $11.92 | 165912 |
| 2023-03-06 | 12.22 | $12.11 | 149018 |
| 2023-03-03 | 12.24 | $12.11 | 136100 |
| 2023-03-02 | 12.27 | $11.94 | 145000 |
| 2023-03-01 | 12.30 | $11.88 | 201914 |
| 2023-02-28 | 12.32 | $11.91 | 233529 |
| 2023-02-27 | 12.34 | $11.93 | 200400 |
| 2023-02-24 | 12.36 | $11.90 | 256321 |
| 2023-02-23 | 12.37 | $12.07 | 91000 |
| 2023-02-22 | 12.37 | $12.03 | 136218 |
| 2023-02-21 | 12.38 | $12.08 | 209500 |
| 2023-02-17 | 12.38 | $12.36 | 107218 |
| 2023-02-16 | 12.36 | $12.47 | 185700 |
| 2023-02-15 | 12.32 | $12.56 | 221420 |
| 2023-02-14 | 12.29 | $12.51 | 155517 |
| 2023-02-13 | 12.26 | $12.46 | 159926 |
| 2023-02-10 | 12.23 | $12.30 | 194304 |
| 2023-02-09 | 12.22 | $12.31 | 290023 |
| 2023-02-08 | 12.20 | $12.44 | 165318 |
| 2023-02-07 | 12.16 | $12.54 | 124421 |
| 2023-02-06 | 12.11 | $12.42 | 161700 |
| 2023-02-03 | 12.07 | $12.62 | 201030 |
| 2023-02-02 | 12.01 | $12.75 | 236600 |
| 2023-02-01 | 11.94 | $12.49 | 235600 |
| 2023-01-31 | 11.88 | $12.31 | 210240 |
| 2023-01-30 | 11.83 | $12.20 | 231700 |
| 2023-01-27 | 11.78 | $12.29 | 289035 |
| 2023-01-26 | 11.72 | $12.19 | 184622 |
| 2023-01-25 | 11.67 | $12.08 | 265420 |
| 2023-01-24 | 11.63 | $12.15 | 427231 |
| 2023-01-23 | 11.59 | $12.14 | 207200 |
| 2023-01-20 | 11.55 | $11.98 | 192200 |
| 2023-01-19 | 11.51 | $11.71 | 160700 |
| 2023-01-18 | 11.48 | $11.83 | 248039 |
| 2023-01-17 | 11.46 | $12.00 | 221418 |
| 2023-01-13 | 11.43 | $11.94 | 222400 |
| 2023-01-12 | 11.42 | $11.97 | 201400 |
| 2023-01-11 | 11.42 | $11.88 | 191532 |
| 2023-01-10 | 11.40 | $11.72 | 173902 |
| 2023-01-09 | 11.39 | $11.55 | 345915 |
| 2023-01-06 | 11.40 | $11.58 | 190915 |
| 2023-01-05 | 11.41 | $11.40 | 466103 |
| 2023-01-04 | 11.42 | $11.45 | 240710 |
| 2023-01-03 | 11.44 | $11.23 | 335500 |
| 2022-12-30 | 11.48 | $11.28 | 391445 |
| 2022-12-29 | 11.53 | $11.21 | 480914 |
| 2022-12-28 | 11.57 | $11.10 | 398720 |
| 2022-12-27 | 11.60 | $11.17 | 618337 |
| 2022-12-23 | 11.63 | $11.26 | 826114 |
| 2022-12-22 | 11.66 | $11.31 | 692526 |
| 2022-12-21 | 11.68 | $11.38 | 446400 |
| 2022-12-20 | 11.70 | $11.18 | 474315 |
| 2022-12-19 | 11.73 | $11.21 | 360500 |
| 2022-12-16 | 11.75 | $11.34 | 192827 |
| 2022-12-15 | 11.76 | $11.44 | 298100 |
| 2022-12-14 | 11.78 | $11.81 | 590949 |
| 2022-12-13 | 11.78 | $11.80 | 291200 |
| 2022-12-12 | 11.77 | $11.64 | 244708 |
| 2022-12-09 | 11.78 | $11.48 | 222300 |
| 2022-12-08 | 11.78 | $11.82 | 190300 |
| 2022-12-07 | 11.73 | $11.67 | 302841 |
| 2022-12-06 | 11.71 | $11.65 | 157800 |
| 2022-12-05 | 11.68 | $11.86 | 205700 |
| 2022-12-02 | 11.63 | $12.08 | 229434 |
| 2022-12-01 | 11.57 | $12.16 | 162100 |
| 2022-11-30 | 11.51 | $12.06 | 274703 |
| 2022-11-29 | 11.47 | $11.72 | 217400 |
| 2022-11-28 | 11.44 | $11.69 | 340800 |
| 2022-11-25 | 11.42 | $11.84 | 102500 |
| 2022-11-23 | 11.38 | $11.82 | 199622 |
| 2022-11-22 | 11.35 | $11.77 | 235121 |
| 2022-11-21 | 11.32 | $11.70 | 244832 |
| 2022-11-18 | 11.29 | $11.66 | 186800 |
| 2022-11-17 | 11.26 | $11.60 | 218800 |
| 2022-11-16 | 11.22 | $11.72 | 279805 |
| 2022-11-15 | 11.17 | $11.82 | 381301 |
| 2022-11-14 | 11.13 | $11.66 | 298900 |
| 2022-11-11 | 11.09 | $11.74 | 142400 |
| 2022-11-10 | 11.03 | $11.53 | 267200 |
| 2022-11-09 | 11.00 | $10.94 | 172446 |
| 2022-11-08 | 10.99 | $11.14 | 184322 |
| 2022-11-07 | 10.97 | $11.08 | 246100 |
| 2022-11-04 | 10.96 | $10.89 | 383700 |
| 2022-11-03 | 10.96 | $10.87 | 244300 |
| 2022-11-02 | 10.98 | $10.90 | 226614 |
| 2022-11-01 | 11.01 | $11.26 | 227400 |
| 2022-10-31 | 11.01 | $11.21 | 223011 |
| 2022-10-28 | 11.00 | $11.23 | 459242 |
| 2022-10-27 | 10.97 | $11.11 | 331600 |
| 2022-10-26 | 10.95 | $11.25 | 274300 |
| 2022-10-25 | 10.93 | $11.15 | 230900 |
| 2022-10-24 | 10.91 | $11.02 | 249030 |
| 2022-10-21 | 10.91 | $10.99 | 173000 |
| 2022-10-20 | 10.91 | $10.79 | 247300 |
| 2022-10-19 | 10.93 | $10.80 | 319125 |
| 2022-10-18 | 10.95 | $11.00 | 166122 |
| 2022-10-17 | 10.97 | $10.80 | 209916 |
| 2022-10-14 | 11.01 | $10.59 | 270400 |
| 2022-10-13 | 11.06 | $10.89 | 443051 |
| 2022-10-12 | 11.11 | $10.81 | 354932 |
| 2022-10-11 | 11.16 | $10.80 | 251436 |
| 2022-10-10 | 11.23 | $10.85 | 359519 |
| 2022-10-07 | 11.31 | $10.97 | 270639 |
| 2022-10-06 | 11.37 | $11.26 | 188622 |
| 2022-10-05 | 11.43 | $11.39 | 293019 |
| 2022-10-04 | 11.47 | $11.37 | 215712 |
| 2022-10-03 | 11.50 | $10.89 | 316243 |
| 2022-09-30 | 11.57 | $10.68 | 600802 |
| 2022-09-29 | 11.64 | $10.72 | 279100 |
| 2022-09-28 | 11.72 | $10.91 | 397500 |
| 2022-09-27 | 11.79 | $10.72 | 866500 |
| 2022-09-26 | 11.88 | $10.87 | 368000 |
| 2022-09-23 | 11.96 | $11.00 | 558200 |
| 2022-09-22 | 12.06 | $11.18 | 251900 |
| 2022-09-21 | 12.14 | $11.23 | 231246 |
| 2022-09-20 | 12.21 | $11.44 | 150444 |
| 2022-09-19 | 12.28 | $11.62 | 196400 |
| 2022-09-16 | 12.36 | $11.66 | 133331 |
| 2022-09-15 | 12.44 | $11.74 | 195900 |
| 2022-09-14 | 12.52 | $11.98 | 118523 |
| 2022-09-13 | 12.59 | $12.03 | 276400 |
| 2022-09-12 | 12.66 | $12.44 | 245412 |
| 2022-09-09 | 12.71 | $12.36 | 108231 |
| 2022-09-08 | 12.75 | $12.33 | 187804 |
| 2022-09-07 | 12.79 | $12.25 | 115313 |
| 2022-09-06 | 12.82 | $12.04 | 206200 |
| 2022-09-02 | 12.87 | $12.11 | 191717 |
| 2022-09-01 | 12.92 | $12.25 | 140200 |
| 2022-08-31 | 12.96 | $12.25 | 66808 |
| 2022-08-30 | 13.00 | $12.28 | 94836 |
| 2022-08-29 | 13.02 | $12.47 | 145046 |
| 2022-08-26 | 13.04 | $12.53 | 217928 |
| 2022-08-25 | 13.06 | $12.93 | 172309 |
| 2022-08-24 | 13.04 | $12.77 | 216600 |
| 2022-08-23 | 13.03 | $12.76 | 202800 |
| 2022-08-22 | 13.01 | $12.86 | 92141 |
| 2022-08-19 | 12.99 | $13.12 | 136513 |
| 2022-08-18 | 12.96 | $13.26 | 97942 |
| 2022-08-17 | 12.92 | $13.30 | 149439 |
| 2022-08-16 | 12.88 | $13.44 | 120321 |
| 2022-08-15 | 12.82 | $13.45 | 162905 |
| 2022-08-12 | 12.75 | $13.35 | 141110 |
| 2022-08-11 | 12.69 | $13.19 | 121600 |
| 2022-08-10 | 12.62 | $13.19 | 145700 |
| 2022-08-09 | 12.55 | $12.91 | 125643 |
| 2022-08-08 | 12.49 | $13.07 | 110843 |
| 2022-08-05 | 12.43 | $13.03 | 71442 |
| 2022-08-04 | 12.39 | $13.03 | 128834 |
| 2022-08-03 | 12.34 | $12.99 | 140000 |
| 2022-08-02 | 12.29 | $12.83 | 182742 |
| 2022-08-01 | 12.24 | $12.82 | 79400 |
| 2022-07-29 | 12.18 | $12.82 | 188200 |
| 2022-07-28 | 12.12 | $12.66 | 222100 |
| 2022-07-27 | 12.07 | $12.60 | 232900 |
| 2022-07-26 | 12.03 | $12.32 | 218029 |
| 2022-07-25 | 12.01 | $12.48 | 204229 |
| 2022-07-22 | 11.99 | $12.51 | 515500 |
| 2022-07-21 | 11.95 | $12.47 | 239600 |
| 2022-07-20 | 11.90 | $12.37 | 208600 |
| 2022-07-19 | 11.85 | $12.29 | 225136 |
| 2022-07-18 | 11.80 | $12.05 | 145507 |
| 2022-07-15 | 11.76 | $12.09 | 125800 |
| 2022-07-14 | 11.74 | $11.83 | 150941 |
| 2022-07-13 | 11.72 | $11.80 | 203730 |
| 2022-07-12 | 11.70 | $11.79 | 231921 |
| 2022-07-11 | 11.71 | $11.91 | 170400 |
| 2022-07-08 | 11.75 | $12.15 | 144512 |
| 2022-07-07 | 11.78 | $12.06 | 233427 |
| 2022-07-06 | 11.82 | $11.87 | 159300 |
| 2022-07-05 | 11.87 | $11.85 | 247700 |
| 2022-07-01 | 11.91 | $11.76 | 174300 |
| 2022-06-30 | 11.96 | $11.54 | 315730 |
| 2022-06-29 | 12.02 | $11.70 | 209730 |
| 2022-06-28 | 12.07 | $11.76 | 304721 |
| 2022-06-27 | 12.13 | $11.99 | 219015 |
| 2022-06-24 | 12.16 | $12.03 | 480100 |
| 2022-06-23 | 12.18 | $11.69 | 227800 |
| 2022-06-22 | 12.20 | $11.37 | 185923 |
| 2022-06-21 | 12.25 | $11.46 | 368434 |
| 2022-06-17 | 12.29 | $11.31 | 291428 |
| 2022-06-16 | 12.33 | $11.17 | 329600 |
| 2022-06-15 | 12.37 | $11.80 | 478005 |
| 2022-06-14 | 12.40 | $11.41 | 572300 |
| 2022-06-13 | 12.43 | $11.39 | 596300 |
| 2022-06-10 | 12.46 | $12.01 | 294907 |
| 2022-06-09 | 12.45 | $12.62 | 188000 |
| 2022-06-08 | 12.42 | $12.78 | 193537 |
| 2022-06-07 | 12.39 | $12.93 | 234700 |
| 2022-06-06 | 12.35 | $12.74 | 355118 |
| 2022-06-03 | 12.35 | $12.68 | 297847 |
| 2022-06-02 | 12.36 | $12.89 | 322322 |
| 2022-06-01 | 12.37 | $12.66 | 297800 |
| 2022-05-31 | 12.39 | $12.77 | 248617 |
| 2022-05-27 | 12.40 | $12.92 | 71300 |
| 2022-05-26 | 12.41 | $12.62 | 358300 |
| 2022-05-25 | 12.44 | $12.35 | 223600 |
| 2022-05-24 | 12.47 | $12.18 | 266608 |
| 2022-05-23 | 12.52 | $12.33 | 288643 |
| 2022-05-20 | 12.56 | $12.19 | 285519 |
| 2022-05-19 | 12.62 | $12.10 | 195709 |
| 2022-05-18 | 12.70 | $12.01 | 232408 |
| 2022-05-17 | 12.79 | $12.34 | 216729 |
| 2022-05-16 | 12.87 | $12.03 | 264300 |
| 2022-05-13 | 12.96 | $12.12 | 248600 |
| 2022-05-12 | 13.05 | $11.83 | 453300 |
| 2022-05-11 | 13.16 | $11.91 | 313600 |
| 2022-05-10 | 13.26 | $12.17 | 295508 |
| 2022-05-09 | 13.35 | $12.16 | 315315 |
| 2022-05-06 | 13.44 | $12.72 | 373242 |
| 2022-05-05 | 13.51 | $12.88 | 315600 |
| 2022-05-04 | 13.57 | $13.17 | 522307 |
| 2022-05-03 | 13.63 | $13.04 | 176839 |
| 2022-05-02 | 13.71 | $13.01 | 378700 |
| 2022-04-29 | 13.78 | $12.95 | 218600 |
| 2022-04-28 | 13.85 | $13.34 | 199600 |
| 2022-04-27 | 13.91 | $13.01 | 254400 |
| 2022-04-26 | 13.99 | $13.01 | 269500 |
| 2022-04-25 | 14.06 | $13.30 | 315500 |
| 2022-04-22 | 14.11 | $13.33 | 410200 |
| 2022-04-21 | 14.15 | $13.63 | 314900 |
| 2022-04-20 | 14.18 | $13.88 | 365809 |
| 2022-04-19 | 14.20 | $13.89 | 425928 |
| 2022-04-18 | 14.22 | $13.80 | 209100 |
| 2022-04-14 | 14.25 | $13.90 | 149300 |
| 2022-04-13 | 14.27 | $14.05 | 142418 |
| 2022-04-12 | 14.26 | $13.97 | 238436 |
| 2022-04-11 | 14.24 | $13.93 | 231000 |
| 2022-04-08 | 14.19 | $14.06 | 158542 |
| 2022-04-07 | 14.15 | $14.12 | 288400 |
| 2022-04-06 | 14.13 | $14.07 | 376400 |
| 2022-04-05 | 14.11 | $14.34 | 347100 |
| 2022-04-04 | 14.07 | $14.59 | 219300 |
| 2022-04-01 | 14.02 | $14.47 | 366434 |
| 2022-03-31 | 13.99 | $14.39 | 393900 |
| 2022-03-30 | 13.97 | $14.49 | 281900 |
| 2022-03-29 | 13.96 | $14.59 | 258700 |
| 2022-03-28 | 13.92 | $14.40 | 179512 |
| 2022-03-25 | 13.91 | $14.30 | 433600 |
| 2022-03-24 | 13.90 | $14.16 | 213500 |
| 2022-03-23 | 13.88 | $14.13 | 229730 |
| 2022-03-22 | 13.85 | $14.36 | 213038 |
| 2022-03-21 | 13.83 | $14.27 | 263900 |
| 2022-03-18 | 13.82 | $14.42 | 245928 |
| 2022-03-17 | 13.81 | $14.20 | 239500 |
| 2022-03-16 | 13.83 | $13.98 | 575813 |
| 2022-03-15 | 13.85 | $13.47 | 587341 |
| 2022-03-14 | 13.89 | $12.97 | 284447 |
| 2022-03-11 | 13.96 | $13.27 | 144510 |
| 2022-03-10 | 14.03 | $13.70 | 136314 |
| 2022-03-09 | 14.10 | $13.78 | 176727 |
| 2022-03-08 | 14.14 | $13.46 | 230300 |
| 2022-03-07 | 14.19 | $13.55 | 138846 |
| 2022-03-04 | 14.25 | $13.92 | 105646 |
| 2022-03-03 | 14.28 | $14.02 | 116226 |
| 2022-03-02 | 14.32 | $14.16 | 141500 |
| 2022-03-01 | 14.35 | $13.90 | 169200 |
| 2022-02-28 | 14.39 | $14.09 | 186930 |
| 2022-02-25 | 14.40 | $14.11 | 159311 |
| 2022-02-24 | 14.40 | $13.88 | 288100 |
| 2022-02-23 | 14.41 | $13.56 | 218225 |
| 2022-02-22 | 14.45 | $13.82 | 192400 |
| 2022-02-18 | 14.47 | $14.12 | 157907 |
| 2022-02-17 | 14.48 | $14.22 | 140400 |
| 2022-02-16 | 14.51 | $14.52 | 177038 |
| 2022-02-15 | 14.53 | $14.55 | 167234 |
| 2022-02-14 | 14.56 | $14.24 | 139500 |
| 2022-02-11 | 14.62 | $14.36 | 212600 |
| 2022-02-10 | 14.68 | $14.72 | 298132 |
| 2022-02-09 | 14.73 | $15.00 | 158700 |
| 2022-02-08 | 14.78 | $14.67 | 138302 |
| 2022-02-07 | 14.83 | $14.48 | 215409 |
| 2022-02-04 | 14.89 | $14.69 | 363643 |
| 2022-02-03 | 14.94 | $14.50 | 161901 |
| 2022-02-02 | 15.00 | $14.81 | 309600 |
| 2022-02-01 | 15.06 | $14.75 | 120011 |
| 2022-01-31 | 15.13 | $14.73 | 314800 |
| 2022-01-28 | 15.20 | $14.30 | 291042 |
| 2022-01-27 | 15.29 | $14.10 | 182000 |
| 2022-01-26 | 15.39 | $14.13 | 318300 |
| 2022-01-25 | 15.49 | $14.20 | 317400 |
| 2022-01-24 | 15.58 | $14.38 | 332630 |
| 2022-01-21 | 15.65 | $14.17 | 417814 |
| 2022-01-20 | 15.73 | $14.80 | 181000 |
| 2022-01-19 | 15.76 | $15.01 | 264931 |
| 2022-01-18 | 15.77 | $15.10 | 209720 |
| 2022-01-14 | 15.80 | $15.58 | 178010 |
| 2022-01-13 | 15.81 | $15.47 | 193404 |
| 2022-01-12 | 15.82 | $15.69 | 268249 |
| 2022-01-11 | 15.82 | $15.95 | 432000 |
| 2022-01-10 | 15.80 | $15.78 | 282000 |
| 2022-01-07 | 15.80 | $15.68 | 436137 |
| 2022-01-06 | 15.80 | $15.73 | 311449 |
| 2022-01-05 | 15.80 | $15.66 | 302600 |
| 2022-01-04 | 15.81 | $15.99 | 320900 |
| 2022-01-03 | 15.79 | $16.15 | 131900 |
| 2021-12-31 | 15.75 | $16.06 | 172500 |
| 2021-12-30 | 15.72 | $16.14 | 150620 |
| 2021-12-29 | 15.69 | $16.16 | 162229 |
| 2021-12-28 | 15.66 | $16.09 | 203613 |
| 2021-12-27 | 15.65 | $16.00 | 183144 |
| 2021-12-23 | 15.63 | $15.85 | 150900 |
| 2021-12-22 | 15.64 | $15.61 | 233700 |
| 2021-12-21 | 15.65 | $15.51 | 223100 |
| 2021-12-20 | 15.66 | $15.27 | 269600 |
| 2021-12-17 | 15.70 | $15.59 | 394210 |
| 2021-12-16 | 15.72 | $15.73 | 273813 |
| 2021-12-15 | 15.74 | $15.83 | 345900 |
| 2021-12-14 | 15.75 | $15.52 | 237642 |
| 2021-12-13 | 15.78 | $15.67 | 176200 |
| 2021-12-10 | 15.79 | $15.67 | 179438 |
| 2021-12-09 | 15.81 | $15.70 | 180609 |
| 2021-12-08 | 15.81 | $15.87 | 122014 |
| 2021-12-07 | 15.82 | $15.79 | 182015 |
| 2021-12-06 | 15.82 | $15.55 | 188318 |
| 2021-12-03 | 15.84 | $15.38 | 295200 |
| 2021-12-02 | 15.86 | $15.56 | 224324 |
| 2021-12-01 | 15.88 | $15.37 | 660334 |
| 2021-11-30 | 15.90 | $15.65 | 312700 |
| 2021-11-29 | 15.91 | $15.81 | 151700 |
| 2021-11-26 | 15.90 | $15.70 | 182534 |
| 2021-11-24 | 15.90 | $15.94 | 303600 |
| 2021-11-23 | 15.88 | $15.80 | 207643 |
| 2021-11-22 | 15.87 | $15.88 | 186643 |
| 2021-11-19 | 15.86 | $16.04 | 120634 |
| 2021-11-18 | 15.83 | $16.00 | 114663 |
| 2021-11-17 | 15.80 | $16.05 | 123926 |
| 2021-11-16 | 15.77 | $16.05 | 207000 |
| 2021-11-15 | 15.74 | $16.05 | 109700 |
| 2021-11-12 | 15.71 | $15.99 | 52200 |
| 2021-11-11 | 15.68 | $15.93 | 137300 |
| 2021-11-10 | 15.64 | $15.82 | 278239 |
| 2021-11-09 | 15.60 | $15.94 | 194713 |
| 2021-11-08 | 15.54 | $15.91 | 154400 |
| 2021-11-05 | 15.49 | $15.86 | 143100 |
| 2021-11-04 | 15.44 | $15.88 | 114902 |
| 2021-11-03 | 15.40 | $15.89 | 94423 |
| 2021-11-02 | 15.34 | $15.76 | 178341 |
| 2021-11-01 | 15.29 | $15.82 | 210005 |
| 2021-10-29 | 15.23 | $15.74 | 87500 |
| 2021-10-28 | 15.19 | $15.66 | 133300 |
| 2021-10-27 | 15.15 | $15.51 | 106428 |
| 2021-10-26 | 15.12 | $15.61 | 130410 |
| 2021-10-25 | 15.08 | $15.60 | 108503 |
| 2021-10-22 | 15.06 | $15.54 | 184118 |
| 2021-10-21 | 15.04 | $15.41 | 216900 |
| 2021-10-20 | 15.04 | $15.45 | 174900 |
| 2021-10-19 | 15.03 | $15.46 | 113100 |
| 2021-10-18 | 15.01 | $15.39 | 159100 |
| 2021-10-15 | 14.99 | $15.32 | 132200 |
| 2021-10-14 | 14.99 | $15.18 | 184749 |
| 2021-10-13 | 15.00 | $14.97 | 112520 |
| 2021-10-12 | 15.02 | $14.84 | 148235 |
| 2021-10-11 | 15.05 | $14.87 | 143849 |
| 2021-10-08 | 15.07 | $14.92 | 136924 |
| 2021-10-07 | 15.10 | $14.97 | 125000 |
| 2021-10-06 | 15.14 | $14.82 | 160246 |
| 2021-10-05 | 15.18 | $14.74 | 184100 |
| 2021-10-04 | 15.23 | $14.62 | 302100 |
| 2021-10-01 | 15.29 | $14.85 | 306246 |
| 2021-09-30 | 15.34 | $14.83 | 241200 |
| 2021-09-29 | 15.38 | $14.92 | 236914 |
| 2021-09-28 | 15.42 | $14.91 | 175642 |
| 2021-09-27 | 15.46 | $15.15 | 177300 |
| 2021-09-24 | 15.48 | $15.27 | 465100 |
| 2021-09-23 | 15.50 | $15.31 | 194600 |
| 2021-09-22 | 15.51 | $15.17 | 173300 |
| 2021-09-21 | 15.53 | $15.07 | 107236 |
| 2021-09-20 | 15.56 | $15.02 | 171836 |
| 2021-09-17 | 15.58 | $15.32 | 76038 |
| 2021-09-16 | 15.58 | $15.43 | 92700 |
| 2021-09-15 | 15.57 | $15.40 | 111100 |
| 2021-09-14 | 15.58 | $15.36 | 114400 |
| 2021-09-13 | 15.59 | $15.39 | 157005 |
| 2021-09-10 | 15.60 | $15.47 | 86516 |
| 2021-09-09 | 15.60 | $15.72 | 125844 |
| 2021-09-08 | 15.59 | $15.72 | 157400 |
| 2021-09-07 | 15.58 | $15.72 | 148842 |
| 2021-09-03 | 15.57 | $15.80 | 149800 |
| 2021-09-02 | 15.54 | $15.73 | 145935 |
| 2021-09-01 | 15.53 | $15.71 | 215119 |
| 2021-08-31 | 15.50 | $15.64 | 259531 |
| 2021-08-30 | 15.48 | $15.76 | 113216 |
| 2021-08-27 | 15.45 | $15.66 | 77100 |
| 2021-08-26 | 15.43 | $15.53 | 86400 |
| 2021-08-25 | 15.42 | $15.57 | 95000 |
| 2021-08-24 | 15.40 | $15.56 | 162000 |
| 2021-08-23 | 15.37 | $15.59 | 128200 |
| 2021-08-20 | 15.36 | $15.45 | 113300 |
| 2021-08-19 | 15.35 | $15.34 | 210500 |
| 2021-08-18 | 15.34 | $15.36 | 201400 |
| 2021-08-17 | 15.32 | $15.52 | 324600 |
| 2021-08-16 | 15.30 | $15.54 | 186500 |
| 2021-08-13 | 15.27 | $15.58 | 161900 |
| 2021-08-12 | 15.24 | $15.56 | 104810 |
| 2021-08-11 | 15.21 | $15.53 | 127200 |
| 2021-08-10 | 15.20 | $15.46 | 177402 |
| 2021-08-09 | 15.18 | $15.47 | 300500 |
| 2021-08-06 | 15.16 | $15.33 | 107500 |
| 2021-08-05 | 15.16 | $15.34 | 153200 |
| 2021-08-04 | 15.14 | $15.19 | 348200 |
| 2021-08-03 | 15.15 | $15.25 | 141200 |
| 2021-08-02 | 15.15 | $15.21 | 157542 |
| 2021-07-30 | 15.15 | $15.21 | 104500 |
| 2021-07-29 | 15.14 | $15.24 | 189711 |
| 2021-07-28 | 15.13 | $15.18 | 120020 |
| 2021-07-27 | 15.13 | $15.12 | 110300 |
| 2021-07-26 | 15.14 | $15.26 | 282532 |
| 2021-07-23 | 15.13 | $15.25 | 133800 |
| 2021-07-22 | 15.12 | $15.14 | 140700 |
| 2021-07-21 | 15.10 | $15.10 | 280544 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
15.06
2026-07-17
Close Price
$15.01
Vol: 899241
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.90
Average
12.85
Maximum
15.87
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.06 | $15.01 | 899241 |
| 2026-07-16 | 15.07 | $15.07 | 180600 |
| 2026-07-15 | 15.07 | $15.09 | 272400 |
| 2026-07-14 | 15.06 | $15.13 | 167000 |
| 2026-07-13 | 15.06 | $15.13 | 259000 |
| 2026-07-10 | 15.05 | $15.15 | 80400 |
| 2026-07-09 | 15.04 | $15.09 | 234200 |
| 2026-07-08 | 15.03 | $14.99 | 153823 |
| 2026-07-07 | 15.04 | $15.05 | 146400 |
| 2026-07-06 | 15.03 | $15.21 | 162041 |
| 2026-07-02 | 15.02 | $15.26 | 141734 |
| 2026-07-01 | 14.99 | $15.20 | 137716 |
| 2026-06-30 | 14.97 | $15.19 | 332100 |
| 2026-06-29 | 14.94 | $15.04 | 387944 |
| 2026-06-26 | 14.93 | $14.97 | 140300 |
| 2026-06-25 | 14.93 | $15.09 | 122504 |
| 2026-06-24 | 14.91 | $14.97 | 112515 |
| 2026-06-23 | 14.91 | $15.00 | 104000 |
| 2026-06-22 | 14.90 | $15.11 | 88000 |
| 2026-06-18 | 14.88 | $15.27 | 253000 |
| 2026-06-17 | 14.83 | $14.89 | 131785 |
| 2026-06-16 | 14.83 | $15.05 | 79410 |
| 2026-06-15 | 14.80 | $15.12 | 103934 |
| 2026-06-12 | 14.77 | $15.18 | 93200 |
| 2026-06-11 | 14.73 | $15.00 | 103720 |
| 2026-06-10 | 14.70 | $14.78 | 174300 |
| 2026-06-09 | 14.69 | $14.80 | 151600 |
| 2026-06-08 | 14.68 | $14.88 | 99800 |
| 2026-06-05 | 14.66 | $14.82 | 173400 |
| 2026-06-04 | 14.64 | $15.08 | 148332 |
| 2026-06-03 | 14.59 | $14.98 | 162600 |
| 2026-06-02 | 14.55 | $15.06 | 234800 |
| 2026-06-01 | 14.50 | $14.85 | 193649 |
| 2026-05-29 | 14.46 | $14.88 | 87009 |
| 2026-05-28 | 14.42 | $14.87 | 107909 |
| 2026-05-27 | 14.37 | $14.73 | 117400 |
| 2026-05-26 | 14.34 | $14.78 | 195300 |
| 2026-05-22 | 14.29 | $14.57 | 81900 |
| 2026-05-21 | 14.26 | $14.42 | 202500 |
| 2026-05-20 | 14.24 | $14.40 | 272200 |
| 2026-05-19 | 14.23 | $14.22 | 280700 |
| 2026-05-18 | 14.23 | $14.35 | 160700 |
| 2026-05-15 | 14.21 | $14.41 | 107500 |
| 2026-05-14 | 14.19 | $14.67 | 194300 |
| 2026-05-13 | 14.14 | $14.56 | 88729 |
| 2026-05-12 | 14.10 | $14.52 | 131546 |
| 2026-05-11 | 14.05 | $14.47 | 114230 |
| 2026-05-08 | 14.01 | $14.50 | 151435 |
| 2026-05-07 | 13.96 | $14.38 | 167500 |
| 2026-05-06 | 13.91 | $14.50 | 132100 |
| 2026-05-05 | 13.85 | $14.33 | 211000 |
| 2026-05-04 | 13.80 | $14.25 | 130904 |
| 2026-05-01 | 13.75 | $14.25 | 116625 |
| 2026-04-30 | 13.70 | $14.19 | 204541 |
| 2026-04-29 | 13.65 | $14.01 | 117119 |
| 2026-04-28 | 13.61 | $13.93 | 217000 |
| 2026-04-27 | 13.58 | $14.07 | 233619 |
| 2026-04-24 | 13.53 | $14.06 | 94300 |
| 2026-04-23 | 13.47 | $14.07 | 105200 |
| 2026-04-22 | 13.41 | $14.05 | 201900 |
| 2026-04-21 | 13.34 | $13.97 | 184334 |
| 2026-04-20 | 13.28 | $14.05 | 361100 |
| 2026-04-17 | 13.19 | $13.74 | 185848 |
| 2026-04-16 | 13.14 | $13.78 | 234007 |
| 2026-04-15 | 13.07 | $13.76 | 131329 |
| 2026-04-14 | 13.00 | $13.79 | 158448 |
| 2026-04-13 | 12.91 | $13.55 | 453126 |
| 2026-04-10 | 12.85 | $13.33 | 82601 |
| 2026-04-09 | 12.79 | $13.23 | 216700 |
| 2026-04-08 | 12.75 | $13.04 | 180835 |
| 2026-04-07 | 12.72 | $12.69 | 112423 |
| 2026-04-06 | 12.72 | $12.74 | 180641 |
| 2026-04-02 | 12.72 | $12.73 | 218564 |
| 2026-04-01 | 12.72 | $12.86 | 216400 |
| 2026-03-31 | 12.70 | $12.61 | 268100 |
| 2026-03-30 | 12.71 | $12.40 | 600400 |
| 2026-03-27 | 12.75 | $12.35 | 261300 |
| 2026-03-26 | 12.79 | $12.47 | 201900 |
| 2026-03-25 | 12.82 | $12.74 | 181750 |
| 2026-03-24 | 12.83 | $12.43 | 138038 |
| 2026-03-23 | 12.87 | $12.50 | 158335 |
| 2026-03-20 | 12.91 | $12.35 | 191434 |
| 2026-03-19 | 12.97 | $12.42 | 123600 |
| 2026-03-18 | 13.03 | $12.50 | 208400 |
| 2026-03-17 | 13.08 | $12.57 | 170506 |
| 2026-03-16 | 13.14 | $12.48 | 158940 |
| 2026-03-13 | 13.20 | $12.70 | 194624 |
| 2026-03-12 | 13.26 | $12.66 | 409000 |
| 2026-03-11 | 13.32 | $12.92 | 249803 |
| 2026-03-10 | 13.36 | $12.94 | 206247 |
| 2026-03-09 | 13.41 | $12.86 | 160800 |
| 2026-03-06 | 13.47 | $12.99 | 122208 |
| 2026-03-05 | 13.52 | $13.18 | 144000 |
| 2026-03-04 | 13.55 | $13.33 | 307200 |
| 2026-03-03 | 13.57 | $13.32 | 231016 |
| 2026-03-02 | 13.60 | $13.50 | 160400 |
| 2026-02-27 | 13.61 | $13.55 | 126500 |
| 2026-02-26 | 13.62 | $13.60 | 231500 |
| 2026-02-25 | 13.62 | $13.75 | 74524 |
| 2026-02-24 | 13.61 | $13.68 | 155444 |
| 2026-02-23 | 13.60 | $13.53 | 139210 |
| 2026-02-20 | 13.61 | $13.78 | 84300 |
| 2026-02-19 | 13.59 | $13.75 | 151300 |
| 2026-02-18 | 13.57 | $13.84 | 129020 |
| 2026-02-17 | 13.54 | $13.80 | 181500 |
| 2026-02-13 | 13.51 | $13.80 | 165519 |
| 2026-02-12 | 13.48 | $13.72 | 258700 |
| 2026-02-11 | 13.46 | $13.68 | 173100 |
| 2026-02-10 | 13.44 | $13.69 | 200300 |
| 2026-02-09 | 13.41 | $13.62 | 134900 |
| 2026-02-06 | 13.39 | $13.56 | 127926 |
| 2026-02-05 | 13.37 | $13.36 | 194200 |
| 2026-02-04 | 13.37 | $13.51 | 254600 |
| 2026-02-03 | 13.35 | $13.49 | 311300 |
| 2026-02-02 | 13.34 | $13.52 | 116806 |
| 2026-01-30 | 13.32 | $13.48 | 144403 |
| 2026-01-29 | 13.30 | $13.48 | 204900 |
| 2026-01-28 | 13.29 | $13.44 | 232409 |
| 2026-01-27 | 13.27 | $13.51 | 134834 |
| 2026-01-26 | 13.24 | $13.46 | 163400 |
| 2026-01-23 | 13.22 | $13.44 | 148900 |
| 2026-01-22 | 13.20 | $13.52 | 350600 |
| 2026-01-21 | 13.16 | $13.41 | 163919 |
| 2026-01-20 | 13.14 | $13.15 | 196600 |
| 2026-01-16 | 13.14 | $13.30 | 216917 |
| 2026-01-15 | 13.12 | $13.29 | 187123 |
| 2026-01-14 | 13.10 | $13.28 | 383700 |
| 2026-01-13 | 13.08 | $13.30 | 179821 |
| 2026-01-12 | 13.06 | $13.35 | 96500 |
| 2026-01-09 | 13.03 | $13.36 | 206748 |
| 2026-01-08 | 13.00 | $13.30 | 211302 |
| 2026-01-07 | 12.96 | $13.26 | 299508 |
| 2026-01-06 | 12.93 | $13.21 | 232436 |
| 2026-01-05 | 12.90 | $13.07 | 174600 |
| 2026-01-02 | 12.89 | $12.96 | 193800 |
| 2025-12-31 | 12.88 | $12.89 | 442613 |
| 2025-12-30 | 12.88 | $12.94 | 583210 |
| 2025-12-29 | 12.87 | $12.90 | 280400 |
| 2025-12-26 | 12.87 | $12.91 | 143200 |
| 2025-12-24 | 12.86 | $12.87 | 90502 |
| 2025-12-23 | 12.86 | $12.84 | 183600 |
| 2025-12-22 | 12.86 | $12.87 | 229638 |
| 2025-12-19 | 12.86 | $12.82 | 194906 |
| 2025-12-18 | 12.87 | $12.67 | 215700 |
| 2025-12-17 | 12.89 | $12.63 | 247108 |
| 2025-12-16 | 12.91 | $12.65 | 237500 |
| 2025-12-15 | 12.94 | $12.71 | 203500 |
| 2025-12-12 | 12.97 | $12.86 | 134900 |
| 2025-12-11 | 12.98 | $12.91 | 149000 |
| 2025-12-10 | 12.98 | $13.28 | 214475 |
| 2025-12-09 | 12.95 | $13.17 | 275539 |
| 2025-12-08 | 12.93 | $13.16 | 240803 |
| 2025-12-05 | 12.91 | $13.19 | 300100 |
| 2025-12-04 | 12.88 | $13.13 | 414700 |
| 2025-12-03 | 12.85 | $13.06 | 260703 |
| 2025-12-02 | 12.83 | $12.93 | 190445 |
| 2025-12-01 | 12.82 | $12.97 | 158700 |
| 2025-11-28 | 12.80 | $13.05 | 69501 |
| 2025-11-26 | 12.77 | $12.82 | 305039 |
| 2025-11-25 | 12.77 | $12.83 | 217781 |
| 2025-11-24 | 12.76 | $12.71 | 170728 |
| 2025-11-21 | 12.77 | $12.52 | 233200 |
| 2025-11-20 | 12.79 | $12.45 | 452600 |
| 2025-11-19 | 12.83 | $12.56 | 199200 |
| 2025-11-18 | 12.86 | $12.53 | 246400 |
| 2025-11-17 | 12.89 | $12.63 | 149036 |
| 2025-11-14 | 12.92 | $12.88 | 276886 |
| 2025-11-13 | 12.92 | $12.89 | 186331 |
| 2025-11-12 | 12.93 | $13.08 | 104900 |
| 2025-11-11 | 12.91 | $13.11 | 117400 |
| 2025-11-10 | 12.89 | $13.00 | 123600 |
| 2025-11-07 | 12.88 | $12.85 | 184900 |
| 2025-11-06 | 12.88 | $12.82 | 153433 |
| 2025-11-05 | 12.89 | $12.92 | 192200 |
| 2025-11-04 | 12.88 | $12.78 | 216905 |
| 2025-11-03 | 12.90 | $12.93 | 174349 |
| 2025-10-31 | 12.89 | $12.86 | 183134 |
| 2025-10-30 | 12.90 | $12.82 | 181700 |
| 2025-10-29 | 12.90 | $12.78 | 333437 |
| 2025-10-28 | 12.92 | $12.87 | 263600 |
| 2025-10-27 | 12.92 | $12.96 | 285546 |
| 2025-10-24 | 12.92 | $12.86 | 809200 |
| 2025-10-23 | 12.92 | $12.91 | 121001 |
| 2025-10-22 | 12.92 | $12.90 | 106700 |
| 2025-10-21 | 12.93 | $12.99 | 203910 |
| 2025-10-20 | 12.92 | $12.91 | 123843 |
| 2025-10-17 | 12.92 | $12.75 | 140121 |
| 2025-10-16 | 12.94 | $12.85 | 255800 |
| 2025-10-15 | 12.95 | $12.95 | 210649 |
| 2025-10-14 | 12.95 | $12.88 | 281128 |
| 2025-10-13 | 12.96 | $12.81 | 153430 |
| 2025-10-10 | 12.97 | $12.77 | 210432 |
| 2025-10-09 | 12.99 | $13.00 | 210233 |
| 2025-10-08 | 12.99 | $13.11 | 194316 |
| 2025-10-07 | 12.98 | $13.12 | 376800 |
| 2025-10-06 | 12.96 | $13.13 | 224400 |
| 2025-10-03 | 12.95 | $12.98 | 199227 |
| 2025-10-02 | 12.94 | $12.98 | 196400 |
| 2025-10-01 | 12.94 | $13.03 | 274200 |
| 2025-09-30 | 12.93 | $13.01 | 214900 |
| 2025-09-29 | 12.92 | $12.97 | 494126 |
| 2025-09-26 | 12.92 | $12.95 | 317921 |
| 2025-09-25 | 12.91 | $12.80 | 187900 |
| 2025-09-24 | 12.93 | $12.86 | 183100 |
| 2025-09-23 | 12.93 | $12.95 | 117625 |
| 2025-09-22 | 12.93 | $12.99 | 174008 |
| 2025-09-19 | 12.92 | $12.94 | 258715 |
| 2025-09-18 | 12.92 | $12.90 | 117645 |
| 2025-09-17 | 12.93 | $12.83 | 174300 |
| 2025-09-16 | 12.94 | $12.85 | 178710 |
| 2025-09-15 | 12.94 | $12.87 | 152000 |
| 2025-09-12 | 12.95 | $12.85 | 118149 |
| 2025-09-11 | 12.96 | $13.22 | 226700 |
| 2025-09-10 | 12.94 | $13.10 | 148900 |
| 2025-09-09 | 12.92 | $13.08 | 130900 |
| 2025-09-08 | 12.90 | $13.00 | 95200 |
| 2025-09-05 | 12.89 | $13.06 | 86700 |
| 2025-09-04 | 12.87 | $13.06 | 153442 |
| 2025-09-03 | 12.85 | $13.03 | 194900 |
| 2025-09-02 | 12.84 | $12.97 | 138400 |
| 2025-08-29 | 12.82 | $13.08 | 116400 |
| 2025-08-28 | 12.79 | $13.06 | 91602 |
| 2025-08-27 | 12.77 | $13.00 | 112521 |
| 2025-08-26 | 12.74 | $12.96 | 121937 |
| 2025-08-25 | 12.72 | $12.95 | 117300 |
| 2025-08-22 | 12.70 | $12.93 | 105300 |
| 2025-08-21 | 12.67 | $12.65 | 148200 |
| 2025-08-20 | 12.67 | $12.70 | 121000 |
| 2025-08-19 | 12.67 | $12.81 | 171100 |
| 2025-08-18 | 12.65 | $12.82 | 123643 |
| 2025-08-15 | 12.64 | $12.71 | 157100 |
| 2025-08-14 | 12.63 | $12.70 | 108200 |
| 2025-08-13 | 12.62 | $12.78 | 184409 |
| 2025-08-12 | 12.61 | $12.62 | 160300 |
| 2025-08-11 | 12.60 | $12.57 | 93128 |
| 2025-08-08 | 12.61 | $12.60 | 137100 |
| 2025-08-07 | 12.61 | $12.58 | 155720 |
| 2025-08-06 | 12.61 | $12.63 | 174500 |
| 2025-08-05 | 12.61 | $12.54 | 196100 |
| 2025-08-04 | 12.62 | $12.56 | 98808 |
| 2025-08-01 | 12.62 | $12.48 | 215102 |
| 2025-07-31 | 12.64 | $12.67 | 163300 |
| 2025-07-30 | 12.63 | $12.68 | 153210 |
| 2025-07-29 | 12.63 | $12.77 | 150200 |
| 2025-07-28 | 12.61 | $12.82 | 169742 |
| 2025-07-25 | 12.59 | $12.84 | 185534 |
| 2025-07-24 | 12.57 | $12.78 | 239900 |
| 2025-07-23 | 12.55 | $12.66 | 384539 |
| 2025-07-22 | 12.53 | $12.77 | 168329 |
| 2025-07-21 | 12.51 | $12.67 | 236304 |
| 2025-07-18 | 12.49 | $12.85 | 391139 |
| 2025-07-17 | 12.45 | $12.61 | 195500 |
| 2025-07-16 | 12.44 | $12.54 | 139225 |
| 2025-07-15 | 12.43 | $12.57 | 276500 |
| 2025-07-14 | 12.41 | $12.62 | 228409 |
| 2025-07-11 | 12.39 | $12.59 | 150700 |
| 2025-07-10 | 12.37 | $12.62 | 263301 |
| 2025-07-09 | 12.34 | $12.58 | 191000 |
| 2025-07-08 | 12.32 | $12.52 | 162400 |
| 2025-07-07 | 12.29 | $12.50 | 151928 |
| 2025-07-03 | 12.27 | $12.60 | 94611 |
| 2025-07-02 | 12.24 | $12.57 | 184765 |
| 2025-07-01 | 12.20 | $12.46 | 171610 |
| 2025-06-30 | 12.18 | $12.40 | 170300 |
| 2025-06-27 | 12.15 | $12.36 | 704900 |
| 2025-06-26 | 12.13 | $12.23 | 485600 |
| 2025-06-25 | 12.12 | $12.29 | 199200 |
| 2025-06-24 | 12.10 | $12.24 | 162700 |
| 2025-06-23 | 12.09 | $12.14 | 169100 |
| 2025-06-20 | 12.08 | $12.05 | 185401 |
| 2025-06-18 | 12.08 | $12.01 | 206611 |
| 2025-06-17 | 12.09 | $12.04 | 186546 |
| 2025-06-16 | 12.10 | $12.12 | 85323 |
| 2025-06-13 | 12.10 | $12.06 | 120517 |
| 2025-06-12 | 12.10 | $12.12 | 136400 |
| 2025-06-11 | 12.10 | $12.39 | 113520 |
| 2025-06-10 | 12.07 | $12.44 | 156900 |
| 2025-06-09 | 12.03 | $12.24 | 136643 |
| 2025-06-06 | 12.01 | $12.27 | 112733 |
| 2025-06-05 | 11.98 | $12.15 | 219838 |
| 2025-06-04 | 11.96 | $12.16 | 178300 |
| 2025-06-03 | 11.94 | $12.13 | 115421 |
| 2025-06-02 | 11.92 | $12.08 | 181800 |
| 2025-05-30 | 11.90 | $12.03 | 203844 |
| 2025-05-29 | 11.89 | $11.94 | 346900 |
| 2025-05-28 | 11.88 | $11.93 | 311100 |
| 2025-05-27 | 11.88 | $12.00 | 183600 |
| 2025-05-23 | 11.86 | $11.96 | 201036 |
| 2025-05-22 | 11.85 | $11.88 | 246148 |
| 2025-05-21 | 11.85 | $11.94 | 175300 |
| 2025-05-20 | 11.84 | $12.13 | 201630 |
| 2025-05-19 | 11.81 | $12.12 | 183400 |
| 2025-05-16 | 11.78 | $12.12 | 129100 |
| 2025-05-15 | 11.74 | $11.91 | 374400 |
| 2025-05-14 | 11.73 | $12.00 | 184100 |
| 2025-05-13 | 11.70 | $12.10 | 165500 |
| 2025-05-12 | 11.65 | $12.02 | 149800 |
| 2025-05-09 | 11.62 | $11.85 | 110900 |
| 2025-05-08 | 11.59 | $11.82 | 150300 |
| 2025-05-07 | 11.57 | $11.71 | 151826 |
| 2025-05-06 | 11.55 | $11.68 | 181718 |
| 2025-05-05 | 11.54 | $11.80 | 196000 |
| 2025-05-02 | 11.51 | $11.78 | 144148 |
| 2025-05-01 | 11.48 | $11.67 | 205700 |
| 2025-04-30 | 11.46 | $11.63 | 131031 |
| 2025-04-29 | 11.44 | $11.60 | 160821 |
| 2025-04-28 | 11.43 | $11.51 | 145200 |
| 2025-04-25 | 11.42 | $11.53 | 150506 |
| 2025-04-24 | 11.41 | $11.47 | 186326 |
| 2025-04-23 | 11.40 | $11.33 | 213500 |
| 2025-04-22 | 11.41 | $11.20 | 195319 |
| 2025-04-21 | 11.43 | $10.90 | 398941 |
| 2025-04-17 | 11.49 | $11.16 | 104400 |
| 2025-04-16 | 11.52 | $11.11 | 201700 |
| 2025-04-15 | 11.57 | $11.24 | 156730 |
| 2025-04-14 | 11.60 | $11.18 | 365800 |
| 2025-04-11 | 11.64 | $11.09 | 267200 |
| 2025-04-10 | 11.70 | $10.97 | 229500 |
| 2025-04-09 | 11.78 | $11.41 | 485600 |
| 2025-04-08 | 11.82 | $10.60 | 336277 |
| 2025-04-07 | 11.95 | $10.66 | 488532 |
| 2025-04-04 | 12.08 | $11.03 | 554900 |
| 2025-04-03 | 12.19 | $11.73 | 273300 |
| 2025-04-02 | 12.24 | $12.13 | 203250 |
| 2025-04-01 | 12.25 | $12.11 | 221322 |
| 2025-03-31 | 12.27 | $12.13 | 196729 |
| 2025-03-28 | 12.28 | $12.07 | 696388 |
| 2025-03-27 | 12.30 | $12.18 | 300219 |
| 2025-03-26 | 12.32 | $12.17 | 263838 |
| 2025-03-25 | 12.33 | $12.22 | 268600 |
| 2025-03-24 | 12.35 | $12.20 | 187900 |
| 2025-03-21 | 12.36 | $12.13 | 147336 |
| 2025-03-20 | 12.38 | $12.17 | 174106 |
| 2025-03-19 | 12.41 | $12.12 | 407418 |
| 2025-03-18 | 12.44 | $12.15 | 217400 |
| 2025-03-17 | 12.47 | $12.11 | 146300 |
| 2025-03-14 | 12.51 | $12.02 | 131010 |
| 2025-03-13 | 12.56 | $11.85 | 150600 |
| 2025-03-12 | 12.63 | $12.36 | 250522 |
| 2025-03-11 | 12.66 | $12.31 | 292531 |
| 2025-03-10 | 12.70 | $12.39 | 174341 |
| 2025-03-07 | 12.73 | $12.62 | 129325 |
| 2025-03-06 | 12.74 | $12.61 | 238820 |
| 2025-03-05 | 12.75 | $12.63 | 162600 |
| 2025-03-04 | 12.77 | $12.60 | 221400 |
| 2025-03-03 | 12.78 | $12.64 | 222900 |
| 2025-02-28 | 12.80 | $12.77 | 132840 |
| 2025-02-27 | 12.80 | $12.57 | 172419 |
| 2025-02-26 | 12.83 | $12.71 | 165400 |
| 2025-02-25 | 12.84 | $12.73 | 166650 |
| 2025-02-24 | 12.85 | $12.71 | 187510 |
| 2025-02-21 | 12.87 | $12.75 | 135322 |
| 2025-02-20 | 12.88 | $12.84 | 137200 |
| 2025-02-19 | 12.88 | $12.94 | 108733 |
| 2025-02-18 | 12.88 | $12.93 | 199100 |
| 2025-02-14 | 12.87 | $12.86 | 141700 |
| 2025-02-13 | 12.87 | $12.84 | 143039 |
| 2025-02-12 | 12.88 | $12.84 | 192428 |
| 2025-02-11 | 12.88 | $12.87 | 127800 |
| 2025-02-10 | 12.88 | $12.81 | 138400 |
| 2025-02-07 | 12.89 | $12.81 | 105538 |
| 2025-02-06 | 12.90 | $12.91 | 168038 |
| 2025-02-05 | 12.90 | $12.93 | 161420 |
| 2025-02-04 | 12.89 | $12.92 | 191600 |
| 2025-02-03 | 12.89 | $12.92 | 190725 |
| 2025-01-31 | 12.89 | $13.05 | 175300 |
| 2025-01-30 | 12.87 | $13.02 | 188219 |
| 2025-01-29 | 12.85 | $12.95 | 243600 |
| 2025-01-28 | 12.84 | $13.03 | 216500 |
| 2025-01-27 | 12.82 | $13.06 | 280800 |
| 2025-01-24 | 12.80 | $13.10 | 339400 |
| 2025-01-23 | 12.76 | $13.02 | 139402 |
| 2025-01-22 | 12.74 | $13.04 | 397000 |
| 2025-01-21 | 12.71 | $12.97 | 231300 |
| 2025-01-17 | 12.68 | $12.86 | 246800 |
| 2025-01-16 | 12.66 | $12.81 | 239349 |
| 2025-01-15 | 12.64 | $12.77 | 155800 |
| 2025-01-14 | 12.63 | $12.57 | 213748 |
| 2025-01-13 | 12.64 | $12.48 | 298128 |
| 2025-01-10 | 12.65 | $12.46 | 177000 |
| 2025-01-08 | 12.67 | $12.59 | 207370 |
| 2025-01-07 | 12.68 | $12.56 | 242849 |
| 2025-01-06 | 12.69 | $12.69 | 231500 |
| 2025-01-03 | 12.69 | $12.67 | 160741 |
| 2025-01-02 | 12.70 | $12.68 | 310900 |
| 2024-12-31 | 12.70 | $12.63 | 325400 |
| 2024-12-30 | 12.70 | $12.67 | 662000 |
| 2024-12-27 | 12.71 | $12.71 | 799800 |
| 2024-12-26 | 12.71 | $12.63 | 220238 |
| 2024-12-24 | 12.72 | $12.56 | 97800 |
| 2024-12-23 | 12.73 | $12.44 | 280200 |
| 2024-12-20 | 12.76 | $12.30 | 212400 |
| 2024-12-19 | 12.81 | $12.16 | 290300 |
| 2024-12-18 | 12.88 | $12.33 | 191744 |
| 2024-12-17 | 12.94 | $12.56 | 215717 |
| 2024-12-16 | 12.98 | $12.64 | 161602 |
| 2024-12-13 | 13.02 | $12.70 | 164904 |
| 2024-12-12 | 13.05 | $12.73 | 272843 |
| 2024-12-11 | 13.08 | $13.07 | 184400 |
| 2024-12-10 | 13.08 | $13.07 | 258600 |
| 2024-12-09 | 13.08 | $13.21 | 132904 |
| 2024-12-06 | 13.07 | $13.17 | 178704 |
| 2024-12-05 | 13.06 | $13.25 | 312720 |
| 2024-12-04 | 13.04 | $13.26 | 166800 |
| 2024-12-03 | 13.02 | $13.22 | 246331 |
| 2024-12-02 | 13.00 | $13.22 | 137107 |
| 2024-11-29 | 12.97 | $13.23 | 142315 |
| 2024-11-27 | 12.95 | $13.15 | 149200 |
| 2024-11-26 | 12.92 | $13.08 | 171127 |
| 2024-11-25 | 12.91 | $13.09 | 358600 |
| 2024-11-22 | 12.89 | $12.97 | 171118 |
| 2024-11-21 | 12.88 | $12.99 | 315900 |
| 2024-11-20 | 12.87 | $12.86 | 150933 |
| 2024-11-19 | 12.87 | $12.93 | 221100 |
| 2024-11-18 | 12.86 | $12.92 | 123400 |
| 2024-11-15 | 12.86 | $12.84 | 177441 |
| 2024-11-14 | 12.86 | $12.95 | 144336 |
| 2024-11-13 | 12.85 | $13.00 | 132638 |
| 2024-11-12 | 12.83 | $12.98 | 151500 |
| 2024-11-11 | 12.82 | $13.02 | 189411 |
| 2024-11-08 | 12.80 | $12.97 | 133900 |
| 2024-11-07 | 12.78 | $12.87 | 214900 |
| 2024-11-06 | 12.77 | $12.82 | 180600 |
| 2024-11-05 | 12.76 | $12.68 | 110900 |
| 2024-11-04 | 12.77 | $12.55 | 101428 |
| 2024-11-01 | 12.80 | $12.63 | 86122 |
| 2024-10-31 | 12.81 | $12.59 | 147413 |
| 2024-10-30 | 12.84 | $12.72 | 128048 |
| 2024-10-29 | 12.85 | $12.69 | 233209 |
| 2024-10-28 | 12.86 | $12.76 | 207606 |
| 2024-10-25 | 12.88 | $12.72 | 147300 |
| 2024-10-24 | 12.89 | $12.80 | 171731 |
| 2024-10-23 | 12.90 | $12.82 | 151305 |
| 2024-10-22 | 12.91 | $12.90 | 124200 |
| 2024-10-21 | 12.91 | $12.94 | 122200 |
| 2024-10-18 | 12.91 | $12.98 | 83600 |
| 2024-10-17 | 12.90 | $13.00 | 110021 |
| 2024-10-16 | 12.89 | $13.08 | 104100 |
| 2024-10-15 | 12.87 | $13.06 | 157500 |
| 2024-10-14 | 12.85 | $13.01 | 122400 |
| 2024-10-11 | 12.83 | $12.92 | 76003 |
| 2024-10-10 | 12.83 | $12.79 | 127520 |
| 2024-10-09 | 12.83 | $12.81 | 159729 |
| 2024-10-08 | 12.83 | $12.78 | 127505 |
| 2024-10-07 | 12.84 | $12.72 | 274800 |
| 2024-10-04 | 12.85 | $12.79 | 178200 |
| 2024-10-03 | 12.86 | $12.78 | 278300 |
| 2024-10-02 | 12.86 | $12.92 | 360500 |
| 2024-10-01 | 12.86 | $12.96 | 357138 |
| 2024-09-30 | 12.85 | $13.04 | 291700 |
| 2024-09-27 | 12.83 | $12.97 | 203102 |
| 2024-09-26 | 12.81 | $12.92 | 551400 |
| 2024-09-25 | 12.80 | $12.78 | 317334 |
| 2024-09-24 | 12.80 | $12.82 | 325300 |
| 2024-09-23 | 12.80 | $12.81 | 214434 |
| 2024-09-20 | 12.80 | $12.80 | 104900 |
| 2024-09-19 | 12.80 | $12.88 | 166128 |
| 2024-09-18 | 12.79 | $12.80 | 223325 |
| 2024-09-17 | 12.79 | $12.74 | 247600 |
| 2024-09-16 | 12.79 | $12.75 | 300900 |
| 2024-09-13 | 12.80 | $12.74 | 206700 |
| 2024-09-12 | 12.80 | $13.05 | 155219 |
| 2024-09-11 | 12.78 | $12.95 | 209321 |
| 2024-09-10 | 12.76 | $12.89 | 138238 |
| 2024-09-09 | 12.74 | $12.87 | 181029 |
| 2024-09-06 | 12.73 | $12.68 | 130200 |
| 2024-09-05 | 12.74 | $12.88 | 197200 |
| 2024-09-04 | 12.72 | $12.87 | 141000 |
| 2024-09-03 | 12.71 | $12.85 | 238300 |
| 2024-08-30 | 12.69 | $12.92 | 120600 |
| 2024-08-29 | 12.67 | $12.85 | 98843 |
| 2024-08-28 | 12.65 | $12.83 | 127600 |
| 2024-08-27 | 12.63 | $12.85 | 174700 |
| 2024-08-26 | 12.61 | $12.94 | 183000 |
| 2024-08-23 | 12.57 | $12.82 | 93200 |
| 2024-08-22 | 12.54 | $12.77 | 111506 |
| 2024-08-21 | 12.52 | $12.70 | 95900 |
| 2024-08-20 | 12.50 | $12.70 | 141324 |
| 2024-08-19 | 12.48 | $12.66 | 286900 |
| 2024-08-16 | 12.46 | $12.62 | 149404 |
| 2024-08-15 | 12.45 | $12.58 | 199200 |
| 2024-08-14 | 12.43 | $12.50 | 143000 |
| 2024-08-13 | 12.42 | $12.51 | 150436 |
| 2024-08-12 | 12.41 | $12.43 | 124700 |
| 2024-08-09 | 12.41 | $12.48 | 218200 |
| 2024-08-08 | 12.41 | $12.44 | 189700 |
| 2024-08-07 | 12.40 | $12.21 | 260703 |
| 2024-08-06 | 12.42 | $12.24 | 169200 |
| 2024-08-05 | 12.44 | $12.00 | 230700 |
| 2024-08-02 | 12.49 | $12.37 | 259800 |
| 2024-08-01 | 12.50 | $12.51 | 147900 |
| 2024-07-31 | 12.50 | $12.71 | 280040 |
| 2024-07-30 | 12.48 | $12.56 | 169123 |
| 2024-07-29 | 12.47 | $12.54 | 154040 |
| 2024-07-26 | 12.46 | $12.57 | 87841 |
| 2024-07-25 | 12.45 | $12.56 | 184512 |
| 2024-07-24 | 12.44 | $12.53 | 254934 |
| 2024-07-23 | 12.43 | $12.65 | 225045 |
| 2024-07-22 | 12.41 | $12.59 | 132817 |
| 2024-07-19 | 12.39 | $12.44 | 981409 |
| 2024-07-18 | 12.38 | $12.48 | 422900 |
| 2024-07-17 | 12.37 | $12.63 | 240644 |
| 2024-07-16 | 12.34 | $12.60 | 266043 |
| 2024-07-15 | 12.32 | $12.51 | 402604 |
| 2024-07-12 | 12.30 | $12.53 | 165900 |
| 2024-07-11 | 12.27 | $12.40 | 440500 |
| 2024-07-10 | 12.26 | $12.27 | 115036 |
| 2024-07-09 | 12.26 | $12.21 | 226300 |
| 2024-07-08 | 12.26 | $12.27 | 262900 |
| 2024-07-05 | 12.26 | $12.29 | 134113 |
| 2024-07-03 | 12.26 | $12.40 | 111724 |
| 2024-07-02 | 12.25 | $12.32 | 134200 |
| 2024-07-01 | 12.24 | $12.22 | 202300 |
| 2024-06-28 | 12.24 | $12.28 | 174000 |
| 2024-06-27 | 12.24 | $12.33 | 461849 |
| 2024-06-26 | 12.23 | $12.21 | 197200 |
| 2024-06-25 | 12.23 | $12.16 | 207600 |
| 2024-06-24 | 12.23 | $12.23 | 211102 |
| 2024-06-21 | 12.23 | $12.14 | 151546 |
| 2024-06-20 | 12.24 | $12.07 | 238544 |
| 2024-06-18 | 12.26 | $12.16 | 280126 |
| 2024-06-17 | 12.27 | $12.15 | 200400 |
| 2024-06-14 | 12.29 | $12.14 | 182000 |
| 2024-06-13 | 12.30 | $12.15 | 277000 |
| 2024-06-12 | 12.32 | $12.41 | 265000 |
| 2024-06-11 | 12.31 | $12.30 | 506102 |
| 2024-06-10 | 12.31 | $12.38 | 153140 |
| 2024-06-07 | 12.30 | $12.38 | 149700 |
| 2024-06-06 | 12.29 | $12.43 | 282718 |
| 2024-06-05 | 12.28 | $12.36 | 225726 |
| 2024-06-04 | 12.27 | $12.27 | 156600 |
| 2024-06-03 | 12.27 | $12.29 | 178300 |
| 2024-05-31 | 12.27 | $12.25 | 97400 |
| 2024-05-30 | 12.27 | $12.13 | 115484 |
| 2024-05-29 | 12.29 | $12.07 | 142600 |
| 2024-05-28 | 12.31 | $12.23 | 254344 |
| 2024-05-24 | 12.32 | $12.30 | 177414 |
| 2024-05-23 | 12.32 | $12.19 | 138722 |
| 2024-05-22 | 12.33 | $12.46 | 137737 |
| 2024-05-21 | 12.32 | $12.48 | 100107 |
| 2024-05-20 | 12.30 | $12.44 | 157411 |
| 2024-05-17 | 12.29 | $12.46 | 143720 |
| 2024-05-16 | 12.27 | $12.54 | 97600 |
| 2024-05-15 | 12.24 | $12.56 | 113500 |
| 2024-05-14 | 12.20 | $12.49 | 107900 |
| 2024-05-13 | 12.17 | $12.41 | 219200 |
| 2024-05-10 | 12.15 | $12.38 | 117400 |
| 2024-05-09 | 12.13 | $12.31 | 123526 |
| 2024-05-08 | 12.11 | $12.20 | 176835 |
| 2024-05-07 | 12.10 | $12.23 | 111200 |
| 2024-05-06 | 12.08 | $12.17 | 89900 |
| 2024-05-03 | 12.07 | $12.11 | 142439 |
| 2024-05-02 | 12.07 | $12.02 | 95128 |
| 2024-05-01 | 12.07 | $12.04 | 274819 |
| 2024-04-30 | 12.08 | $11.98 | 146900 |
| 2024-04-29 | 12.09 | $12.07 | 213000 |
| 2024-04-26 | 12.09 | $12.06 | 168000 |
| 2024-04-25 | 12.09 | $11.98 | 224600 |
| 2024-04-24 | 12.11 | $12.03 | 194400 |
| 2024-04-23 | 12.11 | $12.05 | 142513 |
| 2024-04-22 | 12.12 | $11.92 | 108305 |
| 2024-04-19 | 12.14 | $11.75 | 168706 |
| 2024-04-18 | 12.18 | $11.83 | 264000 |
| 2024-04-17 | 12.22 | $11.82 | 168632 |
| 2024-04-16 | 12.26 | $11.83 | 185432 |
| 2024-04-15 | 12.31 | $11.91 | 385447 |
| 2024-04-12 | 12.35 | $12.04 | 205900 |
| 2024-04-11 | 12.38 | $12.23 | 139441 |
| 2024-04-10 | 12.40 | $12.28 | 207225 |
| 2024-04-09 | 12.41 | $12.50 | 154700 |
| 2024-04-08 | 12.40 | $12.43 | 256039 |
| 2024-04-05 | 12.40 | $12.25 | 225729 |
| 2024-04-04 | 12.41 | $12.25 | 389700 |
| 2024-04-03 | 12.43 | $12.32 | 217931 |
| 2024-04-02 | 12.44 | $12.39 | 230324 |
| 2024-04-01 | 12.45 | $12.63 | 167400 |
| 2024-03-28 | 12.43 | $12.78 | 781700 |
| 2024-03-27 | 12.39 | $12.53 | 237000 |
| 2024-03-26 | 12.38 | $12.39 | 202206 |
| 2024-03-25 | 12.38 | $12.42 | 163847 |
| 2024-03-22 | 12.37 | $12.51 | 223700 |
| 2024-03-21 | 12.36 | $12.56 | 249100 |
| 2024-03-20 | 12.34 | $12.45 | 247100 |
| 2024-03-19 | 12.32 | $12.28 | 180600 |
| 2024-03-18 | 12.33 | $12.14 | 144914 |
| 2024-03-15 | 12.35 | $12.14 | 126432 |
| 2024-03-14 | 12.37 | $12.25 | 210600 |
| 2024-03-13 | 12.38 | $12.48 | 314849 |
| 2024-03-12 | 12.37 | $12.46 | 244810 |
| 2024-03-11 | 12.36 | $12.39 | 98537 |
| 2024-03-08 | 12.36 | $12.34 | 165227 |
| 2024-03-07 | 12.36 | $12.60 | 134232 |
| 2024-03-06 | 12.34 | $12.54 | 283908 |
| 2024-03-05 | 12.32 | $12.43 | 152100 |
| 2024-03-04 | 12.30 | $12.46 | 162900 |
| 2024-03-01 | 12.29 | $12.39 | 236700 |
| 2024-02-29 | 12.28 | $12.29 | 215707 |
| 2024-02-28 | 12.28 | $12.19 | 163500 |
| 2024-02-27 | 12.28 | $12.22 | 126600 |
| 2024-02-26 | 12.29 | $12.19 | 97616 |
| 2024-02-23 | 12.30 | $12.25 | 157514 |
| 2024-02-22 | 12.31 | $12.30 | 189049 |
| 2024-02-21 | 12.31 | $12.25 | 98600 |
| 2024-02-20 | 12.31 | $12.26 | 113430 |
| 2024-02-16 | 12.32 | $12.30 | 209100 |
| 2024-02-15 | 12.32 | $12.40 | 140800 |
| 2024-02-14 | 12.31 | $12.31 | 211331 |
| 2024-02-13 | 12.31 | $12.20 | 180440 |
| 2024-02-12 | 12.33 | $12.37 | 136200 |
| 2024-02-09 | 12.32 | $12.28 | 164800 |
| 2024-02-08 | 12.33 | $12.27 | 198619 |
| 2024-02-07 | 12.33 | $12.26 | 141800 |
| 2024-02-06 | 12.34 | $12.19 | 139101 |
| 2024-02-05 | 12.36 | $12.16 | 147200 |
| 2024-02-02 | 12.38 | $12.25 | 229907 |
| 2024-02-01 | 12.39 | $12.30 | 309144 |
| 2024-01-31 | 12.40 | $12.18 | 413543 |
| 2024-01-30 | 12.42 | $12.42 | 201400 |
| 2024-01-29 | 12.42 | $12.51 | 172500 |
| 2024-01-26 | 12.41 | $12.48 | 226215 |
| 2024-01-25 | 12.41 | $12.37 | 137515 |
| 2024-01-24 | 12.41 | $12.42 | 208600 |
| 2024-01-23 | 12.41 | $12.46 | 188721 |
| 2024-01-22 | 12.41 | $12.43 | 135807 |
| 2024-01-19 | 12.40 | $12.41 | 1.3M |
| 2024-01-18 | 12.40 | $12.50 | 264315 |
| 2024-01-17 | 12.39 | $12.54 | 337328 |
| 2024-01-16 | 12.38 | $12.52 | 327800 |
| 2024-01-12 | 12.36 | $12.52 | 303147 |
| 2024-01-11 | 12.34 | $12.50 | 162100 |
| 2024-01-10 | 12.33 | $12.52 | 121100 |
| 2024-01-09 | 12.31 | $12.54 | 343400 |
| 2024-01-08 | 12.28 | $12.53 | 367412 |
| 2024-01-05 | 12.26 | $12.47 | 154823 |
| 2024-01-04 | 12.24 | $12.40 | 237600 |
| 2024-01-03 | 12.22 | $12.44 | 183800 |
| 2024-01-02 | 12.19 | $12.52 | 180700 |
| 2023-12-29 | 12.16 | $12.60 | 183200 |
| 2023-12-28 | 12.11 | $12.62 | 177748 |
| 2023-12-27 | 12.06 | $12.60 | 262700 |
| 2023-12-26 | 12.00 | $12.52 | 496800 |
| 2023-12-22 | 11.95 | $12.40 | 440111 |
| 2023-12-21 | 11.90 | $12.23 | 293400 |
| 2023-12-20 | 11.87 | $12.11 | 179000 |
| 2023-12-19 | 11.84 | $12.23 | 162526 |
| 2023-12-18 | 11.80 | $12.18 | 199600 |
| 2023-12-15 | 11.76 | $12.19 | 175000 |
| 2023-12-14 | 11.72 | $12.23 | 200200 |
| 2023-12-13 | 11.66 | $12.04 | 237214 |
| 2023-12-12 | 11.62 | $11.75 | 150300 |
| 2023-12-11 | 11.61 | $11.78 | 208400 |
| 2023-12-08 | 11.59 | $11.74 | 189109 |
| 2023-12-07 | 11.58 | $11.95 | 245141 |
| 2023-12-06 | 11.54 | $11.88 | 201100 |
| 2023-12-05 | 11.50 | $11.87 | 243429 |
| 2023-12-04 | 11.46 | $11.89 | 180800 |
| 2023-12-01 | 11.42 | $11.84 | 188139 |
| 2023-11-30 | 11.37 | $11.71 | 166100 |
| 2023-11-29 | 11.34 | $11.70 | 231100 |
| 2023-11-28 | 11.30 | $11.57 | 217318 |
| 2023-11-27 | 11.27 | $11.54 | 180700 |
| 2023-11-24 | 11.24 | $11.50 | 62800 |
| 2023-11-22 | 11.22 | $11.47 | 330245 |
| 2023-11-21 | 11.19 | $11.47 | 199700 |
| 2023-11-20 | 11.16 | $11.52 | 198300 |
| 2023-11-17 | 11.12 | $11.47 | 98900 |
| 2023-11-16 | 11.09 | $11.40 | 167549 |
| 2023-11-15 | 11.05 | $11.42 | 101828 |
| 2023-11-14 | 11.01 | $11.30 | 239936 |
| 2023-11-13 | 10.98 | $10.99 | 164300 |
| 2023-11-10 | 10.98 | $11.01 | 482100 |
| 2023-11-09 | 10.98 | $10.94 | 291402 |
| 2023-11-08 | 10.98 | $11.03 | 132337 |
| 2023-11-07 | 10.98 | $11.17 | 224239 |
| 2023-11-06 | 10.96 | $11.11 | 192844 |
| 2023-11-03 | 10.94 | $11.18 | 139100 |
| 2023-11-02 | 10.92 | $11.07 | 192944 |
| 2023-11-01 | 10.90 | $10.72 | 359307 |
| 2023-10-31 | 10.92 | $10.65 | 255627 |
| 2023-10-30 | 10.95 | $10.54 | 296200 |
| 2023-10-27 | 10.99 | $10.49 | 185900 |
| 2023-10-26 | 11.05 | $10.52 | 393300 |
| 2023-10-25 | 11.10 | $10.56 | 198938 |
| 2023-10-24 | 11.16 | $10.79 | 251000 |
| 2023-10-23 | 11.20 | $10.68 | 192200 |
| 2023-10-20 | 11.25 | $10.75 | 123213 |
| 2023-10-19 | 11.30 | $10.91 | 219436 |
| 2023-10-18 | 11.34 | $11.10 | 94210 |
| 2023-10-17 | 11.37 | $11.28 | 118800 |
| 2023-10-16 | 11.38 | $11.25 | 146700 |
| 2023-10-13 | 11.39 | $11.10 | 92309 |
| 2023-10-12 | 11.42 | $11.19 | 144000 |
| 2023-10-11 | 11.45 | $11.30 | 155842 |
| 2023-10-10 | 11.46 | $11.30 | 90221 |
| 2023-10-09 | 11.48 | $11.25 | 89536 |
| 2023-10-06 | 11.51 | $11.18 | 267738 |
| 2023-10-05 | 11.54 | $11.07 | 154900 |
| 2023-10-04 | 11.59 | $11.12 | 204603 |
| 2023-10-03 | 11.64 | $11.11 | 261700 |
| 2023-10-02 | 11.69 | $11.31 | 282406 |
| 2023-09-29 | 11.74 | $11.33 | 530500 |
| 2023-09-28 | 11.78 | $11.37 | 135306 |
| 2023-09-27 | 11.82 | $11.32 | 206747 |
| 2023-09-26 | 11.87 | $11.35 | 178700 |
| 2023-09-25 | 11.93 | $11.60 | 169026 |
| 2023-09-22 | 11.96 | $11.60 | 445409 |
| 2023-09-21 | 12.00 | $11.58 | 172200 |
| 2023-09-20 | 12.05 | $11.73 | 205200 |
| 2023-09-19 | 12.08 | $11.74 | 140218 |
| 2023-09-18 | 12.12 | $11.80 | 141800 |
| 2023-09-15 | 12.15 | $11.82 | 135914 |
| 2023-09-14 | 12.18 | $11.93 | 186300 |
| 2023-09-13 | 12.21 | $11.81 | 221121 |
| 2023-09-12 | 12.25 | $11.91 | 123330 |
| 2023-09-11 | 12.29 | $11.94 | 238807 |
| 2023-09-08 | 12.32 | $11.98 | 365400 |
| 2023-09-07 | 12.36 | $12.25 | 98828 |
| 2023-09-06 | 12.37 | $12.33 | 129313 |
| 2023-09-05 | 12.38 | $12.43 | 94026 |
| 2023-09-01 | 12.37 | $12.49 | 102834 |
| 2023-08-31 | 12.36 | $12.47 | 113700 |
| 2023-08-30 | 12.35 | $12.45 | 70938 |
| 2023-08-29 | 12.34 | $12.44 | 177132 |
| 2023-08-28 | 12.32 | $12.24 | 99929 |
| 2023-08-25 | 12.33 | $12.13 | 99300 |
| 2023-08-24 | 12.35 | $12.11 | 180128 |
| 2023-08-23 | 12.38 | $12.22 | 162102 |
| 2023-08-22 | 12.40 | $12.12 | 154248 |
| 2023-08-21 | 12.43 | $12.18 | 115504 |
| 2023-08-18 | 12.45 | $12.16 | 114000 |
| 2023-08-17 | 12.48 | $12.21 | 186400 |
| 2023-08-16 | 12.51 | $12.34 | 306600 |
| 2023-08-15 | 12.53 | $12.47 | 401800 |
| 2023-08-14 | 12.54 | $12.58 | 76443 |
| 2023-08-11 | 12.53 | $12.56 | 117824 |
| 2023-08-10 | 12.53 | $12.51 | 208500 |
| 2023-08-09 | 12.53 | $12.49 | 211000 |
| 2023-08-08 | 12.54 | $12.52 | 128912 |
| 2023-08-07 | 12.54 | $12.55 | 181900 |
| 2023-08-04 | 12.54 | $12.43 | 199900 |
| 2023-08-03 | 12.55 | $12.54 | 238100 |
| 2023-08-02 | 12.55 | $12.64 | 327408 |
| 2023-08-01 | 12.54 | $12.79 | 162907 |
| 2023-07-31 | 12.51 | $12.83 | 232225 |
| 2023-07-28 | 12.48 | $12.80 | 187130 |
| 2023-07-27 | 12.44 | $12.67 | 240101 |
| 2023-07-26 | 12.42 | $12.72 | 161600 |
| 2023-07-25 | 12.39 | $12.71 | 143500 |
| 2023-07-24 | 12.36 | $12.68 | 209049 |
| 2023-07-21 | 12.32 | $12.63 | 164709 |
| 2023-07-20 | 12.29 | $12.53 | 138900 |
| 2023-07-19 | 12.26 | $12.58 | 164414 |
| 2023-07-18 | 12.23 | $12.53 | 157400 |
| 2023-07-17 | 12.20 | $12.44 | 155900 |
| 2023-07-14 | 12.17 | $12.46 | 83400 |
| 2023-07-13 | 12.14 | $12.50 | 131042 |
| 2023-07-12 | 12.10 | $12.47 | 168800 |
| 2023-07-11 | 12.07 | $12.32 | 115229 |
| 2023-07-10 | 12.04 | $12.22 | 172708 |
| 2023-07-07 | 12.02 | $12.09 | 98600 |
| 2023-07-06 | 12.01 | $12.04 | 116900 |
| 2023-07-05 | 12.01 | $12.23 | 132028 |
| 2023-07-03 | 11.99 | $12.24 | 94628 |
| 2023-06-30 | 11.96 | $12.21 | 152600 |
| 2023-06-29 | 11.93 | $12.10 | 107047 |
| 2023-06-28 | 11.92 | $12.02 | 134224 |
| 2023-06-27 | 11.91 | $12.06 | 167511 |
| 2023-06-26 | 11.89 | $11.89 | 180117 |
| 2023-06-23 | 11.89 | $11.88 | 481600 |
| 2023-06-22 | 11.89 | $11.94 | 370600 |
| 2023-06-21 | 11.88 | $11.86 | 314400 |
| 2023-06-20 | 11.89 | $12.01 | 275200 |
| 2023-06-16 | 11.87 | $12.05 | 91900 |
| 2023-06-15 | 11.86 | $12.12 | 165800 |
| 2023-06-14 | 11.83 | $12.02 | 268022 |
| 2023-06-13 | 11.81 | $11.93 | 222436 |
| 2023-06-12 | 11.79 | $11.89 | 261806 |
| 2023-06-09 | 11.78 | $11.82 | 104300 |
| 2023-06-08 | 11.78 | $12.10 | 89240 |
| 2023-06-07 | 11.75 | $12.01 | 136300 |
| 2023-06-06 | 11.72 | $12.00 | 160931 |
| 2023-06-05 | 11.69 | $11.91 | 190708 |
| 2023-06-02 | 11.67 | $11.85 | 253207 |
| 2023-06-01 | 11.65 | $11.68 | 212322 |
| 2023-05-31 | 11.64 | $11.60 | 278200 |
| 2023-05-30 | 11.65 | $11.62 | 175600 |
| 2023-05-26 | 11.65 | $11.64 | 162900 |
| 2023-05-25 | 11.65 | $11.54 | 210000 |
| 2023-05-24 | 11.66 | $11.50 | 173722 |
| 2023-05-23 | 11.68 | $11.67 | 242000 |
| 2023-05-22 | 11.68 | $11.68 | 134700 |
| 2023-05-19 | 11.68 | $11.72 | 131400 |
| 2023-05-18 | 11.68 | $11.75 | 253118 |
| 2023-05-17 | 11.67 | $11.62 | 154829 |
| 2023-05-16 | 11.68 | $11.56 | 120200 |
| 2023-05-15 | 11.69 | $11.61 | 127100 |
| 2023-05-12 | 11.70 | $11.62 | 77300 |
| 2023-05-11 | 11.71 | $11.65 | 171605 |
| 2023-05-10 | 11.71 | $11.66 | 125200 |
| 2023-05-09 | 11.72 | $11.65 | 159300 |
| 2023-05-08 | 11.72 | $11.69 | 117536 |
| 2023-05-05 | 11.73 | $11.73 | 76900 |
| 2023-05-04 | 11.73 | $11.57 | 178322 |
| 2023-05-03 | 11.74 | $11.65 | 175724 |
| 2023-05-02 | 11.75 | $11.73 | 161106 |
| 2023-05-01 | 11.76 | $11.89 | 92500 |
| 2023-04-28 | 11.74 | $11.90 | 156100 |
| 2023-04-27 | 11.73 | $11.77 | 67400 |
| 2023-04-26 | 11.72 | $11.62 | 309000 |
| 2023-04-25 | 11.73 | $11.65 | 177900 |
| 2023-04-24 | 11.74 | $11.86 | 151715 |
| 2023-04-21 | 11.73 | $11.84 | 130818 |
| 2023-04-20 | 11.72 | $11.88 | 122000 |
| 2023-04-19 | 11.70 | $11.89 | 100000 |
| 2023-04-18 | 11.68 | $11.88 | 118409 |
| 2023-04-17 | 11.66 | $11.85 | 314700 |
| 2023-04-14 | 11.64 | $11.76 | 157825 |
| 2023-04-13 | 11.63 | $11.80 | 122400 |
| 2023-04-12 | 11.61 | $11.68 | 168200 |
| 2023-04-11 | 11.60 | $11.71 | 153433 |
| 2023-04-10 | 11.59 | $11.66 | 309500 |
| 2023-04-06 | 11.58 | $11.58 | 193500 |
| 2023-04-05 | 11.58 | $11.55 | 190500 |
| 2023-04-04 | 11.59 | $11.62 | 170607 |
| 2023-04-03 | 11.58 | $11.75 | 348229 |
| 2023-03-31 | 11.57 | $11.76 | 270339 |
| 2023-03-30 | 11.55 | $11.58 | 166732 |
| 2023-03-29 | 11.54 | $11.50 | 158200 |
| 2023-03-28 | 11.55 | $11.37 | 151311 |
| 2023-03-27 | 11.57 | $11.44 | 285700 |
| 2023-03-24 | 11.58 | $11.41 | 537000 |
| 2023-03-23 | 11.60 | $11.38 | 317900 |
| 2023-03-22 | 11.62 | $11.40 | 599900 |
| 2023-03-21 | 11.64 | $11.42 | 169532 |
| 2023-03-20 | 11.67 | $11.27 | 244100 |
| 2023-03-17 | 11.71 | $11.22 | 174923 |
| 2023-03-16 | 11.76 | $11.33 | 438047 |
| 2023-03-15 | 11.81 | $11.23 | 181413 |
| 2023-03-14 | 11.87 | $11.42 | 139040 |
| 2023-03-13 | 11.91 | $11.21 | 231000 |
| 2023-03-10 | 11.99 | $11.37 | 267000 |
| 2023-03-09 | 12.05 | $11.75 | 174400 |
| 2023-03-08 | 12.08 | $11.94 | 125200 |
| 2023-03-07 | 12.10 | $11.92 | 165912 |
| 2023-03-06 | 12.12 | $12.11 | 149018 |
| 2023-03-03 | 12.12 | $12.11 | 136100 |
| 2023-03-02 | 12.12 | $11.94 | 145000 |
| 2023-03-01 | 12.14 | $11.88 | 201914 |
| 2023-02-28 | 12.17 | $11.91 | 233529 |
| 2023-02-27 | 12.19 | $11.93 | 200400 |
| 2023-02-24 | 12.22 | $11.90 | 256321 |
| 2023-02-23 | 12.25 | $12.07 | 91000 |
| 2023-02-22 | 12.27 | $12.03 | 136218 |
| 2023-02-21 | 12.30 | $12.08 | 209500 |
| 2023-02-17 | 12.32 | $12.36 | 107218 |
| 2023-02-16 | 12.32 | $12.47 | 185700 |
| 2023-02-15 | 12.30 | $12.56 | 221420 |
| 2023-02-14 | 12.27 | $12.51 | 155517 |
| 2023-02-13 | 12.25 | $12.46 | 159926 |
| 2023-02-10 | 12.23 | $12.30 | 194304 |
| 2023-02-09 | 12.22 | $12.31 | 290023 |
| 2023-02-08 | 12.21 | $12.44 | 165318 |
| 2023-02-07 | 12.19 | $12.54 | 124421 |
| 2023-02-06 | 12.15 | $12.42 | 161700 |
| 2023-02-03 | 12.12 | $12.62 | 201030 |
| 2023-02-02 | 12.07 | $12.75 | 236600 |
| 2023-02-01 | 11.99 | $12.49 | 235600 |
| 2023-01-31 | 11.94 | $12.31 | 210240 |
| 2023-01-30 | 11.90 | $12.20 | 231700 |
| 2023-01-27 | 11.87 | $12.29 | 289035 |
| 2023-01-26 | 11.83 | $12.19 | 184622 |
| 2023-01-25 | 11.79 | $12.08 | 265420 |
| 2023-01-24 | 11.76 | $12.15 | 427231 |
| 2023-01-23 | 11.72 | $12.14 | 207200 |
| 2023-01-20 | 11.68 | $11.98 | 192200 |
| 2023-01-19 | 11.64 | $11.71 | 160700 |
| 2023-01-18 | 11.64 | $11.83 | 248039 |
| 2023-01-17 | 11.62 | $12.00 | 221418 |
| 2023-01-13 | 11.58 | $11.94 | 222400 |
| 2023-01-12 | 11.54 | $11.97 | 201400 |
| 2023-01-11 | 11.49 | $11.88 | 191532 |
| 2023-01-10 | 11.45 | $11.72 | 173902 |
| 2023-01-09 | 11.42 | $11.55 | 345915 |
| 2023-01-06 | 11.41 | $11.58 | 190915 |
| 2023-01-05 | 11.39 | $11.40 | 466103 |
| 2023-01-04 | 11.39 | $11.45 | 240710 |
| 2023-01-03 | 11.38 | $11.23 | 335500 |
| 2022-12-30 | 11.40 | $11.28 | 391445 |
| 2022-12-29 | 11.41 | $11.21 | 480914 |
| 2022-12-28 | 11.43 | $11.10 | 398720 |
| 2022-12-27 | 11.47 | $11.17 | 618337 |
| 2022-12-23 | 11.50 | $11.26 | 826114 |
| 2022-12-22 | 11.52 | $11.31 | 692526 |
| 2022-12-21 | 11.55 | $11.38 | 446400 |
| 2022-12-20 | 11.56 | $11.18 | 474315 |
| 2022-12-19 | 11.60 | $11.21 | 360500 |
| 2022-12-16 | 11.65 | $11.34 | 192827 |
| 2022-12-15 | 11.68 | $11.44 | 298100 |
| 2022-12-14 | 11.70 | $11.81 | 590949 |
| 2022-12-13 | 11.69 | $11.80 | 291200 |
| 2022-12-12 | 11.68 | $11.64 | 244708 |
| 2022-12-09 | 11.69 | $11.48 | 222300 |
| 2022-12-08 | 11.71 | $11.82 | 190300 |
| 2022-12-07 | 11.70 | $11.67 | 302841 |
| 2022-12-06 | 11.70 | $11.65 | 157800 |
| 2022-12-05 | 11.70 | $11.86 | 205700 |
| 2022-12-02 | 11.69 | $12.08 | 229434 |
| 2022-12-01 | 11.65 | $12.16 | 162100 |
| 2022-11-30 | 11.59 | $12.06 | 274703 |
| 2022-11-29 | 11.54 | $11.72 | 217400 |
| 2022-11-28 | 11.52 | $11.69 | 340800 |
| 2022-11-25 | 11.51 | $11.84 | 102500 |
| 2022-11-23 | 11.47 | $11.82 | 199622 |
| 2022-11-22 | 11.43 | $11.77 | 235121 |
| 2022-11-21 | 11.40 | $11.70 | 244832 |
| 2022-11-18 | 11.37 | $11.66 | 186800 |
| 2022-11-17 | 11.33 | $11.60 | 218800 |
| 2022-11-16 | 11.31 | $11.72 | 279805 |
| 2022-11-15 | 11.26 | $11.82 | 381301 |
| 2022-11-14 | 11.20 | $11.66 | 298900 |
| 2022-11-11 | 11.16 | $11.74 | 142400 |
| 2022-11-10 | 11.10 | $11.53 | 267200 |
| 2022-11-09 | 11.05 | $10.94 | 172446 |
| 2022-11-08 | 11.06 | $11.14 | 184322 |
| 2022-11-07 | 11.05 | $11.08 | 246100 |
| 2022-11-04 | 11.05 | $10.89 | 383700 |
| 2022-11-03 | 11.07 | $10.87 | 244300 |
| 2022-11-02 | 11.09 | $10.90 | 226614 |
| 2022-11-01 | 11.11 | $11.26 | 227400 |
| 2022-10-31 | 11.09 | $11.21 | 223011 |
| 2022-10-28 | 11.08 | $11.23 | 459242 |
| 2022-10-27 | 11.06 | $11.11 | 331600 |
| 2022-10-26 | 11.06 | $11.25 | 274300 |
| 2022-10-25 | 11.04 | $11.15 | 230900 |
| 2022-10-24 | 11.02 | $11.02 | 249030 |
| 2022-10-21 | 11.02 | $10.99 | 173000 |
| 2022-10-20 | 11.03 | $10.79 | 247300 |
| 2022-10-19 | 11.05 | $10.80 | 319125 |
| 2022-10-18 | 11.08 | $11.00 | 166122 |
| 2022-10-17 | 11.09 | $10.80 | 209916 |
| 2022-10-14 | 11.12 | $10.59 | 270400 |
| 2022-10-13 | 11.17 | $10.89 | 443051 |
| 2022-10-12 | 11.20 | $10.81 | 354932 |
| 2022-10-11 | 11.25 | $10.80 | 251436 |
| 2022-10-10 | 11.29 | $10.85 | 359519 |
| 2022-10-07 | 11.34 | $10.97 | 270639 |
| 2022-10-06 | 11.38 | $11.26 | 188622 |
| 2022-10-05 | 11.39 | $11.39 | 293019 |
| 2022-10-04 | 11.39 | $11.37 | 215712 |
| 2022-10-03 | 11.39 | $10.89 | 316243 |
| 2022-09-30 | 11.45 | $10.68 | 600802 |
| 2022-09-29 | 11.53 | $10.72 | 279100 |
| 2022-09-28 | 11.61 | $10.91 | 397500 |
| 2022-09-27 | 11.69 | $10.72 | 866500 |
| 2022-09-26 | 11.79 | $10.87 | 368000 |
| 2022-09-23 | 11.88 | $11.00 | 558200 |
| 2022-09-22 | 11.98 | $11.18 | 251900 |
| 2022-09-21 | 12.06 | $11.23 | 231246 |
| 2022-09-20 | 12.15 | $11.44 | 150444 |
| 2022-09-19 | 12.22 | $11.62 | 196400 |
| 2022-09-16 | 12.29 | $11.66 | 133331 |
| 2022-09-15 | 12.35 | $11.74 | 195900 |
| 2022-09-14 | 12.42 | $11.98 | 118523 |
| 2022-09-13 | 12.46 | $12.03 | 276400 |
| 2022-09-12 | 12.51 | $12.44 | 245412 |
| 2022-09-09 | 12.52 | $12.36 | 108231 |
| 2022-09-08 | 12.53 | $12.33 | 187804 |
| 2022-09-07 | 12.56 | $12.25 | 115313 |
| 2022-09-06 | 12.59 | $12.04 | 206200 |
| 2022-09-02 | 12.65 | $12.11 | 191717 |
| 2022-09-01 | 12.70 | $12.25 | 140200 |
| 2022-08-31 | 12.75 | $12.25 | 66808 |
| 2022-08-30 | 12.80 | $12.28 | 94836 |
| 2022-08-29 | 12.86 | $12.47 | 145046 |
| 2022-08-26 | 12.90 | $12.53 | 217928 |
| 2022-08-25 | 12.94 | $12.93 | 172309 |
| 2022-08-24 | 12.94 | $12.77 | 216600 |
| 2022-08-23 | 12.96 | $12.76 | 202800 |
| 2022-08-22 | 12.98 | $12.86 | 92141 |
| 2022-08-19 | 12.99 | $13.12 | 136513 |
| 2022-08-18 | 12.98 | $13.26 | 97942 |
| 2022-08-17 | 12.95 | $13.30 | 149439 |
| 2022-08-16 | 12.91 | $13.44 | 120321 |
| 2022-08-15 | 12.85 | $13.45 | 162905 |
| 2022-08-12 | 12.79 | $13.35 | 141110 |
| 2022-08-11 | 12.73 | $13.19 | 121600 |
| 2022-08-10 | 12.68 | $13.19 | 145700 |
| 2022-08-09 | 12.63 | $12.91 | 125643 |
| 2022-08-08 | 12.60 | $13.07 | 110843 |
| 2022-08-05 | 12.55 | $13.03 | 71442 |
| 2022-08-04 | 12.50 | $13.03 | 128834 |
| 2022-08-03 | 12.44 | $12.99 | 140000 |
| 2022-08-02 | 12.38 | $12.83 | 182742 |
| 2022-08-01 | 12.34 | $12.82 | 79400 |
| 2022-07-29 | 12.29 | $12.82 | 188200 |
| 2022-07-28 | 12.23 | $12.66 | 222100 |
| 2022-07-27 | 12.19 | $12.60 | 232900 |
| 2022-07-26 | 12.14 | $12.32 | 218029 |
| 2022-07-25 | 12.12 | $12.48 | 204229 |
| 2022-07-22 | 12.09 | $12.51 | 515500 |
| 2022-07-21 | 12.04 | $12.47 | 239600 |
| 2022-07-20 | 12.00 | $12.37 | 208600 |
| 2022-07-19 | 11.96 | $12.29 | 225136 |
| 2022-07-18 | 11.92 | $12.05 | 145507 |
| 2022-07-15 | 11.91 | $12.09 | 125800 |
| 2022-07-14 | 11.89 | $11.83 | 150941 |
| 2022-07-13 | 11.90 | $11.80 | 203730 |
| 2022-07-12 | 11.91 | $11.79 | 231921 |
| 2022-07-11 | 11.92 | $11.91 | 170400 |
| 2022-07-08 | 11.92 | $12.15 | 144512 |
| 2022-07-07 | 11.90 | $12.06 | 233427 |
| 2022-07-06 | 11.88 | $11.87 | 159300 |
| 2022-07-05 | 11.88 | $11.85 | 247700 |
| 2022-07-01 | 11.88 | $11.76 | 174300 |
| 2022-06-30 | 11.89 | $11.54 | 315730 |
| 2022-06-29 | 11.93 | $11.70 | 209730 |
| 2022-06-28 | 11.96 | $11.76 | 304721 |
| 2022-06-27 | 11.98 | $11.99 | 219015 |
| 2022-06-24 | 11.98 | $12.03 | 480100 |
| 2022-06-23 | 11.97 | $11.69 | 227800 |
| 2022-06-22 | 12.00 | $11.37 | 185923 |
| 2022-06-21 | 12.07 | $11.46 | 368434 |
| 2022-06-17 | 12.13 | $11.31 | 291428 |
| 2022-06-16 | 12.22 | $11.17 | 329600 |
| 2022-06-15 | 12.33 | $11.80 | 478005 |
| 2022-06-14 | 12.38 | $11.41 | 572300 |
| 2022-06-13 | 12.48 | $11.39 | 596300 |
| 2022-06-10 | 12.60 | $12.01 | 294907 |
| 2022-06-09 | 12.66 | $12.62 | 188000 |
| 2022-06-08 | 12.66 | $12.78 | 193537 |
| 2022-06-07 | 12.65 | $12.93 | 234700 |
| 2022-06-06 | 12.62 | $12.74 | 355118 |
| 2022-06-03 | 12.61 | $12.68 | 297847 |
| 2022-06-02 | 12.60 | $12.89 | 322322 |
| 2022-06-01 | 12.57 | $12.66 | 297800 |
| 2022-05-31 | 12.56 | $12.77 | 248617 |
| 2022-05-27 | 12.54 | $12.92 | 71300 |
| 2022-05-26 | 12.50 | $12.62 | 358300 |
| 2022-05-25 | 12.49 | $12.35 | 223600 |
| 2022-05-24 | 12.50 | $12.18 | 266608 |
| 2022-05-23 | 12.54 | $12.33 | 288643 |
| 2022-05-20 | 12.56 | $12.19 | 285519 |
| 2022-05-19 | 12.60 | $12.10 | 195709 |
| 2022-05-18 | 12.65 | $12.01 | 232408 |
| 2022-05-17 | 12.72 | $12.34 | 216729 |
| 2022-05-16 | 12.76 | $12.03 | 264300 |
| 2022-05-13 | 12.84 | $12.12 | 248600 |
| 2022-05-12 | 12.91 | $11.83 | 453300 |
| 2022-05-11 | 13.02 | $11.91 | 313600 |
| 2022-05-10 | 13.14 | $12.17 | 295508 |
| 2022-05-09 | 13.24 | $12.16 | 315315 |
| 2022-05-06 | 13.36 | $12.72 | 373242 |
| 2022-05-05 | 13.42 | $12.88 | 315600 |
| 2022-05-04 | 13.48 | $13.17 | 522307 |
| 2022-05-03 | 13.51 | $13.04 | 176839 |
| 2022-05-02 | 13.56 | $13.01 | 378700 |
| 2022-04-29 | 13.62 | $12.95 | 218600 |
| 2022-04-28 | 13.69 | $13.34 | 199600 |
| 2022-04-27 | 13.73 | $13.01 | 254400 |
| 2022-04-26 | 13.81 | $13.01 | 269500 |
| 2022-04-25 | 13.89 | $13.30 | 315500 |
| 2022-04-22 | 13.95 | $13.33 | 410200 |
| 2022-04-21 | 14.02 | $13.63 | 314900 |
| 2022-04-20 | 14.06 | $13.88 | 365809 |
| 2022-04-19 | 14.08 | $13.89 | 425928 |
| 2022-04-18 | 14.10 | $13.80 | 209100 |
| 2022-04-14 | 14.13 | $13.90 | 149300 |
| 2022-04-13 | 14.15 | $14.05 | 142418 |
| 2022-04-12 | 14.17 | $13.97 | 238436 |
| 2022-04-11 | 14.19 | $13.93 | 231000 |
| 2022-04-08 | 14.21 | $14.06 | 158542 |
| 2022-04-07 | 14.23 | $14.12 | 288400 |
| 2022-04-06 | 14.24 | $14.07 | 376400 |
| 2022-04-05 | 14.26 | $14.34 | 347100 |
| 2022-04-04 | 14.25 | $14.59 | 219300 |
| 2022-04-01 | 14.21 | $14.47 | 366434 |
| 2022-03-31 | 14.19 | $14.39 | 393900 |
| 2022-03-30 | 14.16 | $14.49 | 281900 |
| 2022-03-29 | 14.13 | $14.59 | 258700 |
| 2022-03-28 | 14.08 | $14.40 | 179512 |
| 2022-03-25 | 14.05 | $14.30 | 433600 |
| 2022-03-24 | 14.02 | $14.16 | 213500 |
| 2022-03-23 | 14.01 | $14.13 | 229730 |
| 2022-03-22 | 13.99 | $14.36 | 213038 |
| 2022-03-21 | 13.96 | $14.27 | 263900 |
| 2022-03-18 | 13.92 | $14.42 | 245928 |
| 2022-03-17 | 13.87 | $14.20 | 239500 |
| 2022-03-16 | 13.84 | $13.98 | 575813 |
| 2022-03-15 | 13.82 | $13.47 | 587341 |
| 2022-03-14 | 13.86 | $12.97 | 284447 |
| 2022-03-11 | 13.95 | $13.27 | 144510 |
| 2022-03-10 | 14.02 | $13.70 | 136314 |
| 2022-03-09 | 14.06 | $13.78 | 176727 |
| 2022-03-08 | 14.09 | $13.46 | 230300 |
| 2022-03-07 | 14.15 | $13.55 | 138846 |
| 2022-03-04 | 14.22 | $13.92 | 105646 |
| 2022-03-03 | 14.25 | $14.02 | 116226 |
| 2022-03-02 | 14.27 | $14.16 | 141500 |
| 2022-03-01 | 14.28 | $13.90 | 169200 |
| 2022-02-28 | 14.32 | $14.09 | 186930 |
| 2022-02-25 | 14.35 | $14.11 | 159311 |
| 2022-02-24 | 14.37 | $13.88 | 288100 |
| 2022-02-23 | 14.43 | $13.56 | 218225 |
| 2022-02-22 | 14.52 | $13.82 | 192400 |
| 2022-02-18 | 14.59 | $14.12 | 157907 |
| 2022-02-17 | 14.64 | $14.22 | 140400 |
| 2022-02-16 | 14.68 | $14.52 | 177038 |
| 2022-02-15 | 14.70 | $14.55 | 167234 |
| 2022-02-14 | 14.72 | $14.24 | 139500 |
| 2022-02-11 | 14.77 | $14.36 | 212600 |
| 2022-02-10 | 14.81 | $14.72 | 298132 |
| 2022-02-09 | 14.82 | $15.00 | 158700 |
| 2022-02-08 | 14.80 | $14.67 | 138302 |
| 2022-02-07 | 14.81 | $14.48 | 215409 |
| 2022-02-04 | 14.85 | $14.69 | 363643 |
| 2022-02-03 | 14.86 | $14.50 | 161901 |
| 2022-02-02 | 14.90 | $14.81 | 309600 |
| 2022-02-01 | 14.91 | $14.75 | 120011 |
| 2022-01-31 | 14.93 | $14.73 | 314800 |
| 2022-01-28 | 14.95 | $14.30 | 291042 |
| 2022-01-27 | 15.02 | $14.10 | 182000 |
| 2022-01-26 | 15.12 | $14.13 | 318300 |
| 2022-01-25 | 15.22 | $14.20 | 317400 |
| 2022-01-24 | 15.33 | $14.38 | 332630 |
| 2022-01-21 | 15.43 | $14.17 | 417814 |
| 2022-01-20 | 15.56 | $14.80 | 181000 |
| 2022-01-19 | 15.64 | $15.01 | 264931 |
| 2022-01-18 | 15.70 | $15.10 | 209720 |
| 2022-01-14 | 15.77 | $15.58 | 178010 |
| 2022-01-13 | 15.79 | $15.47 | 193404 |
| 2022-01-12 | 15.82 | $15.69 | 268249 |
| 2022-01-11 | 15.83 | $15.95 | 432000 |
| 2022-01-10 | 15.82 | $15.78 | 282000 |
| 2022-01-07 | 15.83 | $15.68 | 436137 |
| 2022-01-06 | 15.84 | $15.73 | 311449 |
| 2022-01-05 | 15.85 | $15.66 | 302600 |
| 2022-01-04 | 15.87 | $15.99 | 320900 |
| 2022-01-03 | 15.86 | $16.15 | 131900 |
| 2021-12-31 | 15.83 | $16.06 | 172500 |
| 2021-12-30 | 15.81 | $16.14 | 150620 |
| 2021-12-29 | 15.77 | $16.16 | 162229 |
| 2021-12-28 | 15.73 | $16.09 | 203613 |
| 2021-12-27 | 15.69 | $16.00 | 183144 |
| 2021-12-23 | 15.66 | $15.85 | 150900 |
| 2021-12-22 | 15.64 | $15.61 | 233700 |
| 2021-12-21 | 15.64 | $15.51 | 223100 |
| 2021-12-20 | 15.66 | $15.27 | 269600 |
| 2021-12-17 | 15.70 | $15.59 | 394210 |
| 2021-12-16 | 15.71 | $15.73 | 273813 |
| 2021-12-15 | 15.71 | $15.83 | 345900 |
| 2021-12-14 | 15.69 | $15.52 | 237642 |
| 2021-12-13 | 15.71 | $15.67 | 176200 |
| 2021-12-10 | 15.72 | $15.67 | 179438 |
| 2021-12-09 | 15.72 | $15.70 | 180609 |
| 2021-12-08 | 15.72 | $15.87 | 122014 |
| 2021-12-07 | 15.71 | $15.79 | 182015 |
| 2021-12-06 | 15.70 | $15.55 | 188318 |
| 2021-12-03 | 15.71 | $15.38 | 295200 |
| 2021-12-02 | 15.75 | $15.56 | 224324 |
| 2021-12-01 | 15.77 | $15.37 | 660334 |
| 2021-11-30 | 15.81 | $15.65 | 312700 |
| 2021-11-29 | 15.83 | $15.81 | 151700 |
| 2021-11-26 | 15.83 | $15.70 | 182534 |
| 2021-11-24 | 15.85 | $15.94 | 303600 |
| 2021-11-23 | 15.84 | $15.80 | 207643 |
| 2021-11-22 | 15.84 | $15.88 | 186643 |
| 2021-11-19 | 15.83 | $16.04 | 120634 |
| 2021-11-18 | 15.81 | $16.00 | 114663 |
| 2021-11-17 | 15.79 | $16.05 | 123926 |
| 2021-11-16 | 15.77 | $16.05 | 207000 |
| 2021-11-15 | 15.74 | $16.05 | 109700 |
| 2021-11-12 | 15.70 | $15.99 | 52200 |
| 2021-11-11 | 15.67 | $15.93 | 137300 |
| 2021-11-10 | 15.65 | $15.82 | 278239 |
| 2021-11-09 | 15.63 | $15.94 | 194713 |
| 2021-11-08 | 15.60 | $15.91 | 154400 |
| 2021-11-05 | 15.56 | $15.86 | 143100 |
| 2021-11-04 | 15.53 | $15.88 | 114902 |
| 2021-11-03 | 15.49 | $15.89 | 94423 |
| 2021-11-02 | 15.45 | $15.76 | 178341 |
| 2021-11-01 | 15.42 | $15.82 | 210005 |
| 2021-10-29 | 15.38 | $15.74 | 87500 |
| 2021-10-28 | 15.34 | $15.66 | 133300 |
| 2021-10-27 | 15.31 | $15.51 | 106428 |
| 2021-10-26 | 15.28 | $15.61 | 130410 |
| 2021-10-25 | 15.25 | $15.60 | 108503 |
| 2021-10-22 | 15.21 | $15.54 | 184118 |
| 2021-10-21 | 15.18 | $15.41 | 216900 |
| 2021-10-20 | 15.15 | $15.45 | 174900 |
| 2021-10-19 | 15.12 | $15.46 | 113100 |
| 2021-10-18 | 15.09 | $15.39 | 159100 |
| 2021-10-15 | 15.06 | $15.32 | 132200 |
| 2021-10-14 | 15.03 | $15.18 | 184749 |
| 2021-10-13 | 15.01 | $14.97 | 112520 |
| 2021-10-12 | 15.02 | $14.84 | 148235 |
| 2021-10-11 | 15.04 | $14.87 | 143849 |
| 2021-10-08 | 15.05 | $14.92 | 136924 |
| 2021-10-07 | 15.07 | $14.97 | 125000 |
| 2021-10-06 | 15.08 | $14.82 | 160246 |
| 2021-10-05 | 15.10 | $14.74 | 184100 |
| 2021-10-04 | 15.14 | $14.62 | 302100 |
| 2021-10-01 | 15.20 | $14.85 | 306246 |
| 2021-09-30 | 15.23 | $14.83 | 241200 |
| 2021-09-29 | 15.28 | $14.92 | 236914 |
| 2021-09-28 | 15.31 | $14.91 | 175642 |
| 2021-09-27 | 15.36 | $15.15 | 177300 |
| 2021-09-24 | 15.38 | $15.27 | 465100 |
| 2021-09-23 | 15.39 | $15.31 | 194600 |
| 2021-09-22 | 15.40 | $15.17 | 173300 |
| 2021-09-21 | 15.42 | $15.07 | 107236 |
| 2021-09-20 | 15.46 | $15.02 | 171836 |
| 2021-09-17 | 15.51 | $15.32 | 76038 |
| 2021-09-16 | 15.53 | $15.43 | 92700 |
| 2021-09-15 | 15.54 | $15.40 | 111100 |
| 2021-09-14 | 15.55 | $15.36 | 114400 |
| 2021-09-13 | 15.57 | $15.39 | 157005 |
| 2021-09-10 | 15.59 | $15.47 | 86516 |
| 2021-09-09 | 15.60 | $15.72 | 125844 |
| 2021-09-08 | 15.59 | $15.72 | 157400 |
| 2021-09-07 | 15.58 | $15.72 | 148842 |
| 2021-09-03 | 15.56 | $15.80 | 149800 |
| 2021-09-02 | 15.54 | $15.73 | 145935 |
| 2021-09-01 | 15.52 | $15.71 | 215119 |
| 2021-08-31 | 15.50 | $15.64 | 259531 |
| 2021-08-30 | 15.48 | $15.76 | 113216 |
| 2021-08-27 | 15.45 | $15.66 | 77100 |
| 2021-08-26 | 15.43 | $15.53 | 86400 |
| 2021-08-25 | 15.42 | $15.57 | 95000 |
| 2021-08-24 | 15.40 | $15.56 | 162000 |
| 2021-08-23 | 15.39 | $15.59 | 128200 |
| 2021-08-20 | 15.36 | $15.45 | 113300 |
| 2021-08-19 | 15.36 | $15.34 | 210500 |
| 2021-08-18 | 15.36 | $15.36 | 201400 |
| 2021-08-17 | 15.36 | $15.52 | 324600 |
| 2021-08-16 | 15.34 | $15.54 | 186500 |
| 2021-08-13 | 15.32 | $15.58 | 161900 |
| 2021-08-12 | 15.29 | $15.56 | 104810 |
| 2021-08-11 | 15.26 | $15.53 | 127200 |
| 2021-08-10 | 15.23 | $15.46 | 177402 |
| 2021-08-09 | 15.21 | $15.47 | 300500 |
| 2021-08-06 | 15.18 | $15.33 | 107500 |
| 2021-08-05 | 15.17 | $15.34 | 153200 |
| 2021-08-04 | 15.15 | $15.19 | 348200 |
| 2021-08-03 | 15.15 | $15.25 | 141200 |
| 2021-08-02 | 15.13 | $15.21 | 157542 |
| 2021-07-30 | 15.13 | $15.21 | 104500 |
| 2021-07-29 | 15.12 | $15.24 | 189711 |
| 2021-07-28 | 15.10 | $15.18 | 120020 |
| 2021-07-27 | 15.10 | $15.12 | 110300 |
| 2021-07-26 | 15.09 | $15.26 | 282532 |
| 2021-07-23 | 15.08 | $15.25 | 133800 |
| 2021-07-22 | 15.06 | $15.14 | 140700 |
| 2021-07-21 | 15.05 | $15.10 | 280544 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
15.10
2026-07-17
Close Price
$15.01
Vol: 899241
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.79
Average
12.85
Maximum
15.94
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.10 | $15.01 | 899241 |
| 2026-07-16 | 15.11 | $15.07 | 180600 |
| 2026-07-15 | 15.11 | $15.09 | 272400 |
| 2026-07-14 | 15.11 | $15.13 | 167000 |
| 2026-07-13 | 15.11 | $15.13 | 259000 |
| 2026-07-10 | 15.10 | $15.15 | 80400 |
| 2026-07-09 | 15.09 | $15.09 | 234200 |
| 2026-07-08 | 15.09 | $14.99 | 153823 |
| 2026-07-07 | 15.10 | $15.05 | 146400 |
| 2026-07-06 | 15.10 | $15.21 | 162041 |
| 2026-07-02 | 15.08 | $15.26 | 141734 |
| 2026-07-01 | 15.06 | $15.20 | 137716 |
| 2026-06-30 | 15.04 | $15.19 | 332100 |
| 2026-06-29 | 15.02 | $15.04 | 387944 |
| 2026-06-26 | 15.02 | $14.97 | 140300 |
| 2026-06-25 | 15.02 | $15.09 | 122504 |
| 2026-06-24 | 15.01 | $14.97 | 112515 |
| 2026-06-23 | 15.00 | $15.00 | 104000 |
| 2026-06-22 | 15.00 | $15.11 | 88000 |
| 2026-06-18 | 14.98 | $15.27 | 253000 |
| 2026-06-17 | 14.94 | $14.89 | 131785 |
| 2026-06-16 | 14.93 | $15.05 | 79410 |
| 2026-06-15 | 14.91 | $15.12 | 103934 |
| 2026-06-12 | 14.87 | $15.18 | 93200 |
| 2026-06-11 | 14.83 | $15.00 | 103720 |
| 2026-06-10 | 14.80 | $14.78 | 174300 |
| 2026-06-09 | 14.79 | $14.80 | 151600 |
| 2026-06-08 | 14.78 | $14.88 | 99800 |
| 2026-06-05 | 14.76 | $14.82 | 173400 |
| 2026-06-04 | 14.74 | $15.08 | 148332 |
| 2026-06-03 | 14.70 | $14.98 | 162600 |
| 2026-06-02 | 14.66 | $15.06 | 234800 |
| 2026-06-01 | 14.61 | $14.85 | 193649 |
| 2026-05-29 | 14.58 | $14.88 | 87009 |
| 2026-05-28 | 14.54 | $14.87 | 107909 |
| 2026-05-27 | 14.49 | $14.73 | 117400 |
| 2026-05-26 | 14.46 | $14.78 | 195300 |
| 2026-05-22 | 14.42 | $14.57 | 81900 |
| 2026-05-21 | 14.40 | $14.42 | 202500 |
| 2026-05-20 | 14.39 | $14.40 | 272200 |
| 2026-05-19 | 14.38 | $14.22 | 280700 |
| 2026-05-18 | 14.38 | $14.35 | 160700 |
| 2026-05-15 | 14.37 | $14.41 | 107500 |
| 2026-05-14 | 14.36 | $14.67 | 194300 |
| 2026-05-13 | 14.31 | $14.56 | 88729 |
| 2026-05-12 | 14.27 | $14.52 | 131546 |
| 2026-05-11 | 14.23 | $14.47 | 114230 |
| 2026-05-08 | 14.19 | $14.50 | 151435 |
| 2026-05-07 | 14.14 | $14.38 | 167500 |
| 2026-05-06 | 14.10 | $14.50 | 132100 |
| 2026-05-05 | 14.04 | $14.33 | 211000 |
| 2026-05-04 | 13.99 | $14.25 | 130904 |
| 2026-05-01 | 13.94 | $14.25 | 116625 |
| 2026-04-30 | 13.88 | $14.19 | 204541 |
| 2026-04-29 | 13.82 | $14.01 | 117119 |
| 2026-04-28 | 13.78 | $13.93 | 217000 |
| 2026-04-27 | 13.73 | $14.07 | 233619 |
| 2026-04-24 | 13.66 | $14.06 | 94300 |
| 2026-04-23 | 13.58 | $14.07 | 105200 |
| 2026-04-22 | 13.50 | $14.05 | 201900 |
| 2026-04-21 | 13.41 | $13.97 | 184334 |
| 2026-04-20 | 13.32 | $14.05 | 361100 |
| 2026-04-17 | 13.22 | $13.74 | 185848 |
| 2026-04-16 | 13.14 | $13.78 | 234007 |
| 2026-04-15 | 13.04 | $13.76 | 131329 |
| 2026-04-14 | 12.95 | $13.79 | 158448 |
| 2026-04-13 | 12.85 | $13.55 | 453126 |
| 2026-04-10 | 12.76 | $13.33 | 82601 |
| 2026-04-09 | 12.69 | $13.23 | 216700 |
| 2026-04-08 | 12.63 | $13.04 | 180835 |
| 2026-04-07 | 12.59 | $12.69 | 112423 |
| 2026-04-06 | 12.58 | $12.74 | 180641 |
| 2026-04-02 | 12.57 | $12.73 | 218564 |
| 2026-04-01 | 12.57 | $12.86 | 216400 |
| 2026-03-31 | 12.55 | $12.61 | 268100 |
| 2026-03-30 | 12.56 | $12.40 | 600400 |
| 2026-03-27 | 12.59 | $12.35 | 261300 |
| 2026-03-26 | 12.64 | $12.47 | 201900 |
| 2026-03-25 | 12.67 | $12.74 | 181750 |
| 2026-03-24 | 12.69 | $12.43 | 138038 |
| 2026-03-23 | 12.75 | $12.50 | 158335 |
| 2026-03-20 | 12.80 | $12.35 | 191434 |
| 2026-03-19 | 12.87 | $12.42 | 123600 |
| 2026-03-18 | 12.94 | $12.50 | 208400 |
| 2026-03-17 | 13.01 | $12.57 | 170506 |
| 2026-03-16 | 13.08 | $12.48 | 158940 |
| 2026-03-13 | 13.17 | $12.70 | 194624 |
| 2026-03-12 | 13.24 | $12.66 | 409000 |
| 2026-03-11 | 13.32 | $12.92 | 249803 |
| 2026-03-10 | 13.37 | $12.94 | 206247 |
| 2026-03-09 | 13.43 | $12.86 | 160800 |
| 2026-03-06 | 13.50 | $12.99 | 122208 |
| 2026-03-05 | 13.56 | $13.18 | 144000 |
| 2026-03-04 | 13.60 | $13.33 | 307200 |
| 2026-03-03 | 13.63 | $13.32 | 231016 |
| 2026-03-02 | 13.66 | $13.50 | 160400 |
| 2026-02-27 | 13.67 | $13.55 | 126500 |
| 2026-02-26 | 13.68 | $13.60 | 231500 |
| 2026-02-25 | 13.68 | $13.75 | 74524 |
| 2026-02-24 | 13.67 | $13.68 | 155444 |
| 2026-02-23 | 13.66 | $13.53 | 139210 |
| 2026-02-20 | 13.67 | $13.78 | 84300 |
| 2026-02-19 | 13.65 | $13.75 | 151300 |
| 2026-02-18 | 13.63 | $13.84 | 129020 |
| 2026-02-17 | 13.60 | $13.80 | 181500 |
| 2026-02-13 | 13.57 | $13.80 | 165519 |
| 2026-02-12 | 13.54 | $13.72 | 258700 |
| 2026-02-11 | 13.52 | $13.68 | 173100 |
| 2026-02-10 | 13.50 | $13.69 | 200300 |
| 2026-02-09 | 13.47 | $13.62 | 134900 |
| 2026-02-06 | 13.45 | $13.56 | 127926 |
| 2026-02-05 | 13.43 | $13.36 | 194200 |
| 2026-02-04 | 13.44 | $13.51 | 254600 |
| 2026-02-03 | 13.42 | $13.49 | 311300 |
| 2026-02-02 | 13.41 | $13.52 | 116806 |
| 2026-01-30 | 13.39 | $13.48 | 144403 |
| 2026-01-29 | 13.38 | $13.48 | 204900 |
| 2026-01-28 | 13.36 | $13.44 | 232409 |
| 2026-01-27 | 13.34 | $13.51 | 134834 |
| 2026-01-26 | 13.31 | $13.46 | 163400 |
| 2026-01-23 | 13.28 | $13.44 | 148900 |
| 2026-01-22 | 13.26 | $13.52 | 350600 |
| 2026-01-21 | 13.22 | $13.41 | 163919 |
| 2026-01-20 | 13.19 | $13.15 | 196600 |
| 2026-01-16 | 13.18 | $13.30 | 216917 |
| 2026-01-15 | 13.16 | $13.29 | 187123 |
| 2026-01-14 | 13.13 | $13.28 | 383700 |
| 2026-01-13 | 13.10 | $13.30 | 179821 |
| 2026-01-12 | 13.07 | $13.35 | 96500 |
| 2026-01-09 | 13.03 | $13.36 | 206748 |
| 2026-01-08 | 12.99 | $13.30 | 211302 |
| 2026-01-07 | 12.95 | $13.26 | 299508 |
| 2026-01-06 | 12.92 | $13.21 | 232436 |
| 2026-01-05 | 12.89 | $13.07 | 174600 |
| 2026-01-02 | 12.87 | $12.96 | 193800 |
| 2025-12-31 | 12.87 | $12.89 | 442613 |
| 2025-12-30 | 12.87 | $12.94 | 583210 |
| 2025-12-29 | 12.87 | $12.90 | 280400 |
| 2025-12-26 | 12.88 | $12.91 | 143200 |
| 2025-12-24 | 12.88 | $12.87 | 90502 |
| 2025-12-23 | 12.88 | $12.84 | 183600 |
| 2025-12-22 | 12.89 | $12.87 | 229638 |
| 2025-12-19 | 12.89 | $12.82 | 194906 |
| 2025-12-18 | 12.90 | $12.67 | 215700 |
| 2025-12-17 | 12.92 | $12.63 | 247108 |
| 2025-12-16 | 12.94 | $12.65 | 237500 |
| 2025-12-15 | 12.97 | $12.71 | 203500 |
| 2025-12-12 | 12.98 | $12.86 | 134900 |
| 2025-12-11 | 12.98 | $12.91 | 149000 |
| 2025-12-10 | 12.98 | $13.28 | 214475 |
| 2025-12-09 | 12.94 | $13.17 | 275539 |
| 2025-12-08 | 12.92 | $13.16 | 240803 |
| 2025-12-05 | 12.89 | $13.19 | 300100 |
| 2025-12-04 | 12.85 | $13.13 | 414700 |
| 2025-12-03 | 12.83 | $13.06 | 260703 |
| 2025-12-02 | 12.80 | $12.93 | 190445 |
| 2025-12-01 | 12.79 | $12.97 | 158700 |
| 2025-11-28 | 12.78 | $13.05 | 69501 |
| 2025-11-26 | 12.75 | $12.82 | 305039 |
| 2025-11-25 | 12.75 | $12.83 | 217781 |
| 2025-11-24 | 12.75 | $12.71 | 170728 |
| 2025-11-21 | 12.76 | $12.52 | 233200 |
| 2025-11-20 | 12.79 | $12.45 | 452600 |
| 2025-11-19 | 12.83 | $12.56 | 199200 |
| 2025-11-18 | 12.85 | $12.53 | 246400 |
| 2025-11-17 | 12.89 | $12.63 | 149036 |
| 2025-11-14 | 12.92 | $12.88 | 276886 |
| 2025-11-13 | 12.92 | $12.89 | 186331 |
| 2025-11-12 | 12.92 | $13.08 | 104900 |
| 2025-11-11 | 12.90 | $13.11 | 117400 |
| 2025-11-10 | 12.88 | $13.00 | 123600 |
| 2025-11-07 | 12.87 | $12.85 | 184900 |
| 2025-11-06 | 12.87 | $12.82 | 153433 |
| 2025-11-05 | 12.87 | $12.92 | 192200 |
| 2025-11-04 | 12.87 | $12.78 | 216905 |
| 2025-11-03 | 12.88 | $12.93 | 174349 |
| 2025-10-31 | 12.88 | $12.86 | 183134 |
| 2025-10-30 | 12.88 | $12.82 | 181700 |
| 2025-10-29 | 12.89 | $12.78 | 333437 |
| 2025-10-28 | 12.91 | $12.87 | 263600 |
| 2025-10-27 | 12.92 | $12.96 | 285546 |
| 2025-10-24 | 12.92 | $12.86 | 809200 |
| 2025-10-23 | 12.92 | $12.91 | 121001 |
| 2025-10-22 | 12.93 | $12.90 | 106700 |
| 2025-10-21 | 12.93 | $12.99 | 203910 |
| 2025-10-20 | 12.93 | $12.91 | 123843 |
| 2025-10-17 | 12.93 | $12.75 | 140121 |
| 2025-10-16 | 12.95 | $12.85 | 255800 |
| 2025-10-15 | 12.96 | $12.95 | 210649 |
| 2025-10-14 | 12.96 | $12.88 | 281128 |
| 2025-10-13 | 12.97 | $12.81 | 153430 |
| 2025-10-10 | 12.98 | $12.77 | 210432 |
| 2025-10-09 | 13.00 | $13.00 | 210233 |
| 2025-10-08 | 12.99 | $13.11 | 194316 |
| 2025-10-07 | 12.98 | $13.12 | 376800 |
| 2025-10-06 | 12.97 | $13.13 | 224400 |
| 2025-10-03 | 12.95 | $12.98 | 199227 |
| 2025-10-02 | 12.95 | $12.98 | 196400 |
| 2025-10-01 | 12.95 | $13.03 | 274200 |
| 2025-09-30 | 12.94 | $13.01 | 214900 |
| 2025-09-29 | 12.94 | $12.97 | 494126 |
| 2025-09-26 | 12.94 | $12.95 | 317921 |
| 2025-09-25 | 12.94 | $12.80 | 187900 |
| 2025-09-24 | 12.96 | $12.86 | 183100 |
| 2025-09-23 | 12.97 | $12.95 | 117625 |
| 2025-09-22 | 12.97 | $12.99 | 174008 |
| 2025-09-19 | 12.97 | $12.94 | 258715 |
| 2025-09-18 | 12.97 | $12.90 | 117645 |
| 2025-09-17 | 12.98 | $12.83 | 174300 |
| 2025-09-16 | 12.99 | $12.85 | 178710 |
| 2025-09-15 | 13.00 | $12.87 | 152000 |
| 2025-09-12 | 13.01 | $12.85 | 118149 |
| 2025-09-11 | 13.02 | $13.22 | 226700 |
| 2025-09-10 | 12.99 | $13.10 | 148900 |
| 2025-09-09 | 12.97 | $13.08 | 130900 |
| 2025-09-08 | 12.95 | $13.00 | 95200 |
| 2025-09-05 | 12.94 | $13.06 | 86700 |
| 2025-09-04 | 12.92 | $13.06 | 153442 |
| 2025-09-03 | 12.89 | $13.03 | 194900 |
| 2025-09-02 | 12.87 | $12.97 | 138400 |
| 2025-08-29 | 12.85 | $13.08 | 116400 |
| 2025-08-28 | 12.82 | $13.06 | 91602 |
| 2025-08-27 | 12.78 | $13.00 | 112521 |
| 2025-08-26 | 12.75 | $12.96 | 121937 |
| 2025-08-25 | 12.73 | $12.95 | 117300 |
| 2025-08-22 | 12.70 | $12.93 | 105300 |
| 2025-08-21 | 12.68 | $12.65 | 148200 |
| 2025-08-20 | 12.68 | $12.70 | 121000 |
| 2025-08-19 | 12.68 | $12.81 | 171100 |
| 2025-08-18 | 12.67 | $12.82 | 123643 |
| 2025-08-15 | 12.65 | $12.71 | 157100 |
| 2025-08-14 | 12.65 | $12.70 | 108200 |
| 2025-08-13 | 12.65 | $12.78 | 184409 |
| 2025-08-12 | 12.64 | $12.62 | 160300 |
| 2025-08-11 | 12.64 | $12.57 | 93128 |
| 2025-08-08 | 12.65 | $12.60 | 137100 |
| 2025-08-07 | 12.66 | $12.58 | 155720 |
| 2025-08-06 | 12.66 | $12.63 | 174500 |
| 2025-08-05 | 12.67 | $12.54 | 196100 |
| 2025-08-04 | 12.68 | $12.56 | 98808 |
| 2025-08-01 | 12.69 | $12.48 | 215102 |
| 2025-07-31 | 12.70 | $12.67 | 163300 |
| 2025-07-30 | 12.70 | $12.68 | 153210 |
| 2025-07-29 | 12.70 | $12.77 | 150200 |
| 2025-07-28 | 12.69 | $12.82 | 169742 |
| 2025-07-25 | 12.67 | $12.84 | 185534 |
| 2025-07-24 | 12.64 | $12.78 | 239900 |
| 2025-07-23 | 12.62 | $12.66 | 384539 |
| 2025-07-22 | 12.61 | $12.77 | 168329 |
| 2025-07-21 | 12.58 | $12.67 | 236304 |
| 2025-07-18 | 12.56 | $12.85 | 391139 |
| 2025-07-17 | 12.52 | $12.61 | 195500 |
| 2025-07-16 | 12.50 | $12.54 | 139225 |
| 2025-07-15 | 12.48 | $12.57 | 276500 |
| 2025-07-14 | 12.46 | $12.62 | 228409 |
| 2025-07-11 | 12.44 | $12.59 | 150700 |
| 2025-07-10 | 12.41 | $12.62 | 263301 |
| 2025-07-09 | 12.38 | $12.58 | 191000 |
| 2025-07-08 | 12.35 | $12.52 | 162400 |
| 2025-07-07 | 12.33 | $12.50 | 151928 |
| 2025-07-03 | 12.31 | $12.60 | 94611 |
| 2025-07-02 | 12.27 | $12.57 | 184765 |
| 2025-07-01 | 12.24 | $12.46 | 171610 |
| 2025-06-30 | 12.21 | $12.40 | 170300 |
| 2025-06-27 | 12.19 | $12.36 | 704900 |
| 2025-06-26 | 12.17 | $12.23 | 485600 |
| 2025-06-25 | 12.16 | $12.29 | 199200 |
| 2025-06-24 | 12.15 | $12.24 | 162700 |
| 2025-06-23 | 12.14 | $12.14 | 169100 |
| 2025-06-20 | 12.13 | $12.05 | 185401 |
| 2025-06-18 | 12.14 | $12.01 | 206611 |
| 2025-06-17 | 12.14 | $12.04 | 186546 |
| 2025-06-16 | 12.15 | $12.12 | 85323 |
| 2025-06-13 | 12.15 | $12.06 | 120517 |
| 2025-06-12 | 12.15 | $12.12 | 136400 |
| 2025-06-11 | 12.15 | $12.39 | 113520 |
| 2025-06-10 | 12.12 | $12.44 | 156900 |
| 2025-06-09 | 12.08 | $12.24 | 136643 |
| 2025-06-06 | 12.06 | $12.27 | 112733 |
| 2025-06-05 | 12.04 | $12.15 | 219838 |
| 2025-06-04 | 12.02 | $12.16 | 178300 |
| 2025-06-03 | 12.01 | $12.13 | 115421 |
| 2025-06-02 | 11.99 | $12.08 | 181800 |
| 2025-05-30 | 11.98 | $12.03 | 203844 |
| 2025-05-29 | 11.96 | $11.94 | 346900 |
| 2025-05-28 | 11.96 | $11.93 | 311100 |
| 2025-05-27 | 11.96 | $12.00 | 183600 |
| 2025-05-23 | 11.94 | $11.96 | 201036 |
| 2025-05-22 | 11.93 | $11.88 | 246148 |
| 2025-05-21 | 11.93 | $11.94 | 175300 |
| 2025-05-20 | 11.91 | $12.13 | 201630 |
| 2025-05-19 | 11.88 | $12.12 | 183400 |
| 2025-05-16 | 11.83 | $12.12 | 129100 |
| 2025-05-15 | 11.79 | $11.91 | 374400 |
| 2025-05-14 | 11.76 | $12.00 | 184100 |
| 2025-05-13 | 11.71 | $12.10 | 165500 |
| 2025-05-12 | 11.66 | $12.02 | 149800 |
| 2025-05-09 | 11.61 | $11.85 | 110900 |
| 2025-05-08 | 11.56 | $11.82 | 150300 |
| 2025-05-07 | 11.52 | $11.71 | 151826 |
| 2025-05-06 | 11.49 | $11.68 | 181718 |
| 2025-05-05 | 11.45 | $11.80 | 196000 |
| 2025-05-02 | 11.40 | $11.78 | 144148 |
| 2025-05-01 | 11.35 | $11.67 | 205700 |
| 2025-04-30 | 11.31 | $11.63 | 131031 |
| 2025-04-29 | 11.28 | $11.60 | 160821 |
| 2025-04-28 | 11.25 | $11.51 | 145200 |
| 2025-04-25 | 11.24 | $11.53 | 150506 |
| 2025-04-24 | 11.23 | $11.47 | 186326 |
| 2025-04-23 | 11.22 | $11.33 | 213500 |
| 2025-04-22 | 11.23 | $11.20 | 195319 |
| 2025-04-21 | 11.26 | $10.90 | 398941 |
| 2025-04-17 | 11.33 | $11.16 | 104400 |
| 2025-04-16 | 11.37 | $11.11 | 201700 |
| 2025-04-15 | 11.43 | $11.24 | 156730 |
| 2025-04-14 | 11.47 | $11.18 | 365800 |
| 2025-04-11 | 11.53 | $11.09 | 267200 |
| 2025-04-10 | 11.60 | $10.97 | 229500 |
| 2025-04-09 | 11.68 | $11.41 | 485600 |
| 2025-04-08 | 11.73 | $10.60 | 336277 |
| 2025-04-07 | 11.86 | $10.66 | 488532 |
| 2025-04-04 | 12.00 | $11.03 | 554900 |
| 2025-04-03 | 12.11 | $11.73 | 273300 |
| 2025-04-02 | 12.15 | $12.13 | 203250 |
| 2025-04-01 | 12.16 | $12.11 | 221322 |
| 2025-03-31 | 12.17 | $12.13 | 196729 |
| 2025-03-28 | 12.19 | $12.07 | 696388 |
| 2025-03-27 | 12.21 | $12.18 | 300219 |
| 2025-03-26 | 12.22 | $12.17 | 263838 |
| 2025-03-25 | 12.24 | $12.22 | 268600 |
| 2025-03-24 | 12.26 | $12.20 | 187900 |
| 2025-03-21 | 12.28 | $12.13 | 147336 |
| 2025-03-20 | 12.31 | $12.17 | 174106 |
| 2025-03-19 | 12.34 | $12.12 | 407418 |
| 2025-03-18 | 12.37 | $12.15 | 217400 |
| 2025-03-17 | 12.41 | $12.11 | 146300 |
| 2025-03-14 | 12.46 | $12.02 | 131010 |
| 2025-03-13 | 12.52 | $11.85 | 150600 |
| 2025-03-12 | 12.60 | $12.36 | 250522 |
| 2025-03-11 | 12.63 | $12.31 | 292531 |
| 2025-03-10 | 12.67 | $12.39 | 174341 |
| 2025-03-07 | 12.70 | $12.62 | 129325 |
| 2025-03-06 | 12.72 | $12.61 | 238820 |
| 2025-03-05 | 12.74 | $12.63 | 162600 |
| 2025-03-04 | 12.75 | $12.60 | 221400 |
| 2025-03-03 | 12.77 | $12.64 | 222900 |
| 2025-02-28 | 12.79 | $12.77 | 132840 |
| 2025-02-27 | 12.80 | $12.57 | 172419 |
| 2025-02-26 | 12.83 | $12.71 | 165400 |
| 2025-02-25 | 12.84 | $12.73 | 166650 |
| 2025-02-24 | 12.86 | $12.71 | 187510 |
| 2025-02-21 | 12.88 | $12.75 | 135322 |
| 2025-02-20 | 12.90 | $12.84 | 137200 |
| 2025-02-19 | 12.91 | $12.94 | 108733 |
| 2025-02-18 | 12.91 | $12.93 | 199100 |
| 2025-02-14 | 12.91 | $12.86 | 141700 |
| 2025-02-13 | 12.91 | $12.84 | 143039 |
| 2025-02-12 | 12.92 | $12.84 | 192428 |
| 2025-02-11 | 12.93 | $12.87 | 127800 |
| 2025-02-10 | 12.93 | $12.81 | 138400 |
| 2025-02-07 | 12.94 | $12.81 | 105538 |
| 2025-02-06 | 12.95 | $12.91 | 168038 |
| 2025-02-05 | 12.94 | $12.93 | 161420 |
| 2025-02-04 | 12.93 | $12.92 | 191600 |
| 2025-02-03 | 12.93 | $12.92 | 190725 |
| 2025-01-31 | 12.92 | $13.05 | 175300 |
| 2025-01-30 | 12.89 | $13.02 | 188219 |
| 2025-01-29 | 12.87 | $12.95 | 243600 |
| 2025-01-28 | 12.85 | $13.03 | 216500 |
| 2025-01-27 | 12.83 | $13.06 | 280800 |
| 2025-01-24 | 12.79 | $13.10 | 339400 |
| 2025-01-23 | 12.75 | $13.02 | 139402 |
| 2025-01-22 | 12.72 | $13.04 | 397000 |
| 2025-01-21 | 12.68 | $12.97 | 231300 |
| 2025-01-17 | 12.64 | $12.86 | 246800 |
| 2025-01-16 | 12.61 | $12.81 | 239349 |
| 2025-01-15 | 12.59 | $12.77 | 155800 |
| 2025-01-14 | 12.57 | $12.57 | 213748 |
| 2025-01-13 | 12.57 | $12.48 | 298128 |
| 2025-01-10 | 12.58 | $12.46 | 177000 |
| 2025-01-08 | 12.59 | $12.59 | 207370 |
| 2025-01-07 | 12.60 | $12.56 | 242849 |
| 2025-01-06 | 12.61 | $12.69 | 231500 |
| 2025-01-03 | 12.61 | $12.67 | 160741 |
| 2025-01-02 | 12.62 | $12.68 | 310900 |
| 2024-12-31 | 12.63 | $12.63 | 325400 |
| 2024-12-30 | 12.64 | $12.67 | 662000 |
| 2024-12-27 | 12.66 | $12.71 | 799800 |
| 2024-12-26 | 12.67 | $12.63 | 220238 |
| 2024-12-24 | 12.69 | $12.56 | 97800 |
| 2024-12-23 | 12.72 | $12.44 | 280200 |
| 2024-12-20 | 12.77 | $12.30 | 212400 |
| 2024-12-19 | 12.83 | $12.16 | 290300 |
| 2024-12-18 | 12.91 | $12.33 | 191744 |
| 2024-12-17 | 12.98 | $12.56 | 215717 |
| 2024-12-16 | 13.02 | $12.64 | 161602 |
| 2024-12-13 | 13.06 | $12.70 | 164904 |
| 2024-12-12 | 13.10 | $12.73 | 272843 |
| 2024-12-11 | 13.13 | $13.07 | 184400 |
| 2024-12-10 | 13.13 | $13.07 | 258600 |
| 2024-12-09 | 13.13 | $13.21 | 132904 |
| 2024-12-06 | 13.11 | $13.17 | 178704 |
| 2024-12-05 | 13.10 | $13.25 | 312720 |
| 2024-12-04 | 13.08 | $13.26 | 166800 |
| 2024-12-03 | 13.05 | $13.22 | 246331 |
| 2024-12-02 | 13.03 | $13.22 | 137107 |
| 2024-11-29 | 13.00 | $13.23 | 142315 |
| 2024-11-27 | 12.97 | $13.15 | 149200 |
| 2024-11-26 | 12.94 | $13.08 | 171127 |
| 2024-11-25 | 12.92 | $13.09 | 358600 |
| 2024-11-22 | 12.90 | $12.97 | 171118 |
| 2024-11-21 | 12.88 | $12.99 | 315900 |
| 2024-11-20 | 12.87 | $12.86 | 150933 |
| 2024-11-19 | 12.86 | $12.93 | 221100 |
| 2024-11-18 | 12.85 | $12.92 | 123400 |
| 2024-11-15 | 12.84 | $12.84 | 177441 |
| 2024-11-14 | 12.84 | $12.95 | 144336 |
| 2024-11-13 | 12.82 | $13.00 | 132638 |
| 2024-11-12 | 12.81 | $12.98 | 151500 |
| 2024-11-11 | 12.79 | $13.02 | 189411 |
| 2024-11-08 | 12.78 | $12.97 | 133900 |
| 2024-11-07 | 12.76 | $12.87 | 214900 |
| 2024-11-06 | 12.76 | $12.82 | 180600 |
| 2024-11-05 | 12.76 | $12.68 | 110900 |
| 2024-11-04 | 12.77 | $12.55 | 101428 |
| 2024-11-01 | 12.80 | $12.63 | 86122 |
| 2024-10-31 | 12.82 | $12.59 | 147413 |
| 2024-10-30 | 12.84 | $12.72 | 128048 |
| 2024-10-29 | 12.86 | $12.69 | 233209 |
| 2024-10-28 | 12.88 | $12.76 | 207606 |
| 2024-10-25 | 12.89 | $12.72 | 147300 |
| 2024-10-24 | 12.91 | $12.80 | 171731 |
| 2024-10-23 | 12.92 | $12.82 | 151305 |
| 2024-10-22 | 12.93 | $12.90 | 124200 |
| 2024-10-21 | 12.93 | $12.94 | 122200 |
| 2024-10-18 | 12.92 | $12.98 | 83600 |
| 2024-10-17 | 12.91 | $13.00 | 110021 |
| 2024-10-16 | 12.90 | $13.08 | 104100 |
| 2024-10-15 | 12.88 | $13.06 | 157500 |
| 2024-10-14 | 12.86 | $13.01 | 122400 |
| 2024-10-11 | 12.84 | $12.92 | 76003 |
| 2024-10-10 | 12.84 | $12.79 | 127520 |
| 2024-10-09 | 12.84 | $12.81 | 159729 |
| 2024-10-08 | 12.85 | $12.78 | 127505 |
| 2024-10-07 | 12.85 | $12.72 | 274800 |
| 2024-10-04 | 12.87 | $12.79 | 178200 |
| 2024-10-03 | 12.87 | $12.78 | 278300 |
| 2024-10-02 | 12.88 | $12.92 | 360500 |
| 2024-10-01 | 12.87 | $12.96 | 357138 |
| 2024-09-30 | 12.86 | $13.04 | 291700 |
| 2024-09-27 | 12.85 | $12.97 | 203102 |
| 2024-09-26 | 12.83 | $12.92 | 551400 |
| 2024-09-25 | 12.83 | $12.78 | 317334 |
| 2024-09-24 | 12.83 | $12.82 | 325300 |
| 2024-09-23 | 12.83 | $12.81 | 214434 |
| 2024-09-20 | 12.84 | $12.80 | 104900 |
| 2024-09-19 | 12.84 | $12.88 | 166128 |
| 2024-09-18 | 12.84 | $12.80 | 223325 |
| 2024-09-17 | 12.84 | $12.74 | 247600 |
| 2024-09-16 | 12.85 | $12.75 | 300900 |
| 2024-09-13 | 12.86 | $12.74 | 206700 |
| 2024-09-12 | 12.86 | $13.05 | 155219 |
| 2024-09-11 | 12.84 | $12.95 | 209321 |
| 2024-09-10 | 12.82 | $12.89 | 138238 |
| 2024-09-09 | 12.81 | $12.87 | 181029 |
| 2024-09-06 | 12.79 | $12.68 | 130200 |
| 2024-09-05 | 12.80 | $12.88 | 197200 |
| 2024-09-04 | 12.78 | $12.87 | 141000 |
| 2024-09-03 | 12.76 | $12.85 | 238300 |
| 2024-08-30 | 12.73 | $12.92 | 120600 |
| 2024-08-29 | 12.70 | $12.85 | 98843 |
| 2024-08-28 | 12.67 | $12.83 | 127600 |
| 2024-08-27 | 12.64 | $12.85 | 174700 |
| 2024-08-26 | 12.61 | $12.94 | 183000 |
| 2024-08-23 | 12.57 | $12.82 | 93200 |
| 2024-08-22 | 12.54 | $12.77 | 111506 |
| 2024-08-21 | 12.52 | $12.70 | 95900 |
| 2024-08-20 | 12.50 | $12.70 | 141324 |
| 2024-08-19 | 12.48 | $12.66 | 286900 |
| 2024-08-16 | 12.46 | $12.62 | 149404 |
| 2024-08-15 | 12.45 | $12.58 | 199200 |
| 2024-08-14 | 12.44 | $12.50 | 143000 |
| 2024-08-13 | 12.43 | $12.51 | 150436 |
| 2024-08-12 | 12.43 | $12.43 | 124700 |
| 2024-08-09 | 12.43 | $12.48 | 218200 |
| 2024-08-08 | 12.43 | $12.44 | 189700 |
| 2024-08-07 | 12.44 | $12.21 | 260703 |
| 2024-08-06 | 12.46 | $12.24 | 169200 |
| 2024-08-05 | 12.49 | $12.00 | 230700 |
| 2024-08-02 | 12.54 | $12.37 | 259800 |
| 2024-08-01 | 12.55 | $12.51 | 147900 |
| 2024-07-31 | 12.54 | $12.71 | 280040 |
| 2024-07-30 | 12.52 | $12.56 | 169123 |
| 2024-07-29 | 12.51 | $12.54 | 154040 |
| 2024-07-26 | 12.50 | $12.57 | 87841 |
| 2024-07-25 | 12.49 | $12.56 | 184512 |
| 2024-07-24 | 12.47 | $12.53 | 254934 |
| 2024-07-23 | 12.46 | $12.65 | 225045 |
| 2024-07-22 | 12.43 | $12.59 | 132817 |
| 2024-07-19 | 12.41 | $12.44 | 981409 |
| 2024-07-18 | 12.40 | $12.48 | 422900 |
| 2024-07-17 | 12.38 | $12.63 | 240644 |
| 2024-07-16 | 12.35 | $12.60 | 266043 |
| 2024-07-15 | 12.32 | $12.51 | 402604 |
| 2024-07-12 | 12.29 | $12.53 | 165900 |
| 2024-07-11 | 12.27 | $12.40 | 440500 |
| 2024-07-10 | 12.25 | $12.27 | 115036 |
| 2024-07-09 | 12.25 | $12.21 | 226300 |
| 2024-07-08 | 12.25 | $12.27 | 262900 |
| 2024-07-05 | 12.25 | $12.29 | 134113 |
| 2024-07-03 | 12.25 | $12.40 | 111724 |
| 2024-07-02 | 12.23 | $12.32 | 134200 |
| 2024-07-01 | 12.23 | $12.22 | 202300 |
| 2024-06-28 | 12.23 | $12.28 | 174000 |
| 2024-06-27 | 12.23 | $12.33 | 461849 |
| 2024-06-26 | 12.22 | $12.21 | 197200 |
| 2024-06-25 | 12.22 | $12.16 | 207600 |
| 2024-06-24 | 12.23 | $12.23 | 211102 |
| 2024-06-21 | 12.23 | $12.14 | 151546 |
| 2024-06-20 | 12.24 | $12.07 | 238544 |
| 2024-06-18 | 12.26 | $12.16 | 280126 |
| 2024-06-17 | 12.27 | $12.15 | 200400 |
| 2024-06-14 | 12.29 | $12.14 | 182000 |
| 2024-06-13 | 12.30 | $12.15 | 277000 |
| 2024-06-12 | 12.32 | $12.41 | 265000 |
| 2024-06-11 | 12.32 | $12.30 | 506102 |
| 2024-06-10 | 12.32 | $12.38 | 153140 |
| 2024-06-07 | 12.32 | $12.38 | 149700 |
| 2024-06-06 | 12.32 | $12.43 | 282718 |
| 2024-06-05 | 12.31 | $12.36 | 225726 |
| 2024-06-04 | 12.31 | $12.27 | 156600 |
| 2024-06-03 | 12.31 | $12.29 | 178300 |
| 2024-05-31 | 12.32 | $12.25 | 97400 |
| 2024-05-30 | 12.32 | $12.13 | 115484 |
| 2024-05-29 | 12.34 | $12.07 | 142600 |
| 2024-05-28 | 12.36 | $12.23 | 254344 |
| 2024-05-24 | 12.37 | $12.30 | 177414 |
| 2024-05-23 | 12.36 | $12.19 | 138722 |
| 2024-05-22 | 12.37 | $12.46 | 137737 |
| 2024-05-21 | 12.35 | $12.48 | 100107 |
| 2024-05-20 | 12.33 | $12.44 | 157411 |
| 2024-05-17 | 12.30 | $12.46 | 143720 |
| 2024-05-16 | 12.28 | $12.54 | 97600 |
| 2024-05-15 | 12.24 | $12.56 | 113500 |
| 2024-05-14 | 12.19 | $12.49 | 107900 |
| 2024-05-13 | 12.15 | $12.41 | 219200 |
| 2024-05-10 | 12.12 | $12.38 | 117400 |
| 2024-05-09 | 12.08 | $12.31 | 123526 |
| 2024-05-08 | 12.05 | $12.20 | 176835 |
| 2024-05-07 | 12.04 | $12.23 | 111200 |
| 2024-05-06 | 12.02 | $12.17 | 89900 |
| 2024-05-03 | 12.00 | $12.11 | 142439 |
| 2024-05-02 | 12.00 | $12.02 | 95128 |
| 2024-05-01 | 12.00 | $12.04 | 274819 |
| 2024-04-30 | 12.01 | $11.98 | 146900 |
| 2024-04-29 | 12.02 | $12.07 | 213000 |
| 2024-04-26 | 12.02 | $12.06 | 168000 |
| 2024-04-25 | 12.03 | $11.98 | 224600 |
| 2024-04-24 | 12.05 | $12.03 | 194400 |
| 2024-04-23 | 12.07 | $12.05 | 142513 |
| 2024-04-22 | 12.09 | $11.92 | 108305 |
| 2024-04-19 | 12.12 | $11.75 | 168706 |
| 2024-04-18 | 12.17 | $11.83 | 264000 |
| 2024-04-17 | 12.22 | $11.82 | 168632 |
| 2024-04-16 | 12.27 | $11.83 | 185432 |
| 2024-04-15 | 12.32 | $11.91 | 385447 |
| 2024-04-12 | 12.36 | $12.04 | 205900 |
| 2024-04-11 | 12.40 | $12.23 | 139441 |
| 2024-04-10 | 12.41 | $12.28 | 207225 |
| 2024-04-09 | 12.42 | $12.50 | 154700 |
| 2024-04-08 | 12.41 | $12.43 | 256039 |
| 2024-04-05 | 12.41 | $12.25 | 225729 |
| 2024-04-04 | 12.43 | $12.25 | 389700 |
| 2024-04-03 | 12.44 | $12.32 | 217931 |
| 2024-04-02 | 12.46 | $12.39 | 230324 |
| 2024-04-01 | 12.46 | $12.63 | 167400 |
| 2024-03-28 | 12.44 | $12.78 | 781700 |
| 2024-03-27 | 12.40 | $12.53 | 237000 |
| 2024-03-26 | 12.39 | $12.39 | 202206 |
| 2024-03-25 | 12.39 | $12.42 | 163847 |
| 2024-03-22 | 12.38 | $12.51 | 223700 |
| 2024-03-21 | 12.37 | $12.56 | 249100 |
| 2024-03-20 | 12.35 | $12.45 | 247100 |
| 2024-03-19 | 12.34 | $12.28 | 180600 |
| 2024-03-18 | 12.34 | $12.14 | 144914 |
| 2024-03-15 | 12.36 | $12.14 | 126432 |
| 2024-03-14 | 12.38 | $12.25 | 210600 |
| 2024-03-13 | 12.39 | $12.48 | 314849 |
| 2024-03-12 | 12.38 | $12.46 | 244810 |
| 2024-03-11 | 12.36 | $12.39 | 98537 |
| 2024-03-08 | 12.36 | $12.34 | 165227 |
| 2024-03-07 | 12.36 | $12.60 | 134232 |
| 2024-03-06 | 12.33 | $12.54 | 283908 |
| 2024-03-05 | 12.31 | $12.43 | 152100 |
| 2024-03-04 | 12.29 | $12.46 | 162900 |
| 2024-03-01 | 12.27 | $12.39 | 236700 |
| 2024-02-29 | 12.26 | $12.29 | 215707 |
| 2024-02-28 | 12.26 | $12.19 | 163500 |
| 2024-02-27 | 12.27 | $12.22 | 126600 |
| 2024-02-26 | 12.27 | $12.19 | 97616 |
| 2024-02-23 | 12.28 | $12.25 | 157514 |
| 2024-02-22 | 12.29 | $12.30 | 189049 |
| 2024-02-21 | 12.29 | $12.25 | 98600 |
| 2024-02-20 | 12.29 | $12.26 | 113430 |
| 2024-02-16 | 12.30 | $12.30 | 209100 |
| 2024-02-15 | 12.30 | $12.40 | 140800 |
| 2024-02-14 | 12.30 | $12.31 | 211331 |
| 2024-02-13 | 12.30 | $12.20 | 180440 |
| 2024-02-12 | 12.32 | $12.37 | 136200 |
| 2024-02-09 | 12.32 | $12.28 | 164800 |
| 2024-02-08 | 12.33 | $12.27 | 198619 |
| 2024-02-07 | 12.34 | $12.26 | 141800 |
| 2024-02-06 | 12.35 | $12.19 | 139101 |
| 2024-02-05 | 12.38 | $12.16 | 147200 |
| 2024-02-02 | 12.40 | $12.25 | 229907 |
| 2024-02-01 | 12.42 | $12.30 | 309144 |
| 2024-01-31 | 12.44 | $12.18 | 413543 |
| 2024-01-30 | 12.47 | $12.42 | 201400 |
| 2024-01-29 | 12.47 | $12.51 | 172500 |
| 2024-01-26 | 12.47 | $12.48 | 226215 |
| 2024-01-25 | 12.47 | $12.37 | 137515 |
| 2024-01-24 | 12.48 | $12.42 | 208600 |
| 2024-01-23 | 12.49 | $12.46 | 188721 |
| 2024-01-22 | 12.49 | $12.43 | 135807 |
| 2024-01-19 | 12.50 | $12.41 | 1.3M |
| 2024-01-18 | 12.50 | $12.50 | 264315 |
| 2024-01-17 | 12.50 | $12.54 | 337328 |
| 2024-01-16 | 12.49 | $12.52 | 327800 |
| 2024-01-12 | 12.48 | $12.52 | 303147 |
| 2024-01-11 | 12.47 | $12.50 | 162100 |
| 2024-01-10 | 12.45 | $12.52 | 121100 |
| 2024-01-09 | 12.43 | $12.54 | 343400 |
| 2024-01-08 | 12.41 | $12.53 | 367412 |
| 2024-01-05 | 12.38 | $12.47 | 154823 |
| 2024-01-04 | 12.36 | $12.40 | 237600 |
| 2024-01-03 | 12.34 | $12.44 | 183800 |
| 2024-01-02 | 12.31 | $12.52 | 180700 |
| 2023-12-29 | 12.28 | $12.60 | 183200 |
| 2023-12-28 | 12.23 | $12.62 | 177748 |
| 2023-12-27 | 12.17 | $12.60 | 262700 |
| 2023-12-26 | 12.11 | $12.52 | 496800 |
| 2023-12-22 | 12.06 | $12.40 | 440111 |
| 2023-12-21 | 12.01 | $12.23 | 293400 |
| 2023-12-20 | 11.98 | $12.11 | 179000 |
| 2023-12-19 | 11.95 | $12.23 | 162526 |
| 2023-12-18 | 11.91 | $12.18 | 199600 |
| 2023-12-15 | 11.87 | $12.19 | 175000 |
| 2023-12-14 | 11.82 | $12.23 | 200200 |
| 2023-12-13 | 11.77 | $12.04 | 237214 |
| 2023-12-12 | 11.73 | $11.75 | 150300 |
| 2023-12-11 | 11.72 | $11.78 | 208400 |
| 2023-12-08 | 11.70 | $11.74 | 189109 |
| 2023-12-07 | 11.68 | $11.95 | 245141 |
| 2023-12-06 | 11.63 | $11.88 | 201100 |
| 2023-12-05 | 11.59 | $11.87 | 243429 |
| 2023-12-04 | 11.54 | $11.89 | 180800 |
| 2023-12-01 | 11.49 | $11.84 | 188139 |
| 2023-11-30 | 11.45 | $11.71 | 166100 |
| 2023-11-29 | 11.40 | $11.70 | 231100 |
| 2023-11-28 | 11.36 | $11.57 | 217318 |
| 2023-11-27 | 11.32 | $11.54 | 180700 |
| 2023-11-24 | 11.28 | $11.50 | 62800 |
| 2023-11-22 | 11.24 | $11.47 | 330245 |
| 2023-11-21 | 11.20 | $11.47 | 199700 |
| 2023-11-20 | 11.15 | $11.52 | 198300 |
| 2023-11-17 | 11.10 | $11.47 | 98900 |
| 2023-11-16 | 11.05 | $11.40 | 167549 |
| 2023-11-15 | 11.00 | $11.42 | 101828 |
| 2023-11-14 | 10.95 | $11.30 | 239936 |
| 2023-11-13 | 10.91 | $10.99 | 164300 |
| 2023-11-10 | 10.90 | $11.01 | 482100 |
| 2023-11-09 | 10.89 | $10.94 | 291402 |
| 2023-11-08 | 10.88 | $11.03 | 132337 |
| 2023-11-07 | 10.87 | $11.17 | 224239 |
| 2023-11-06 | 10.85 | $11.11 | 192844 |
| 2023-11-03 | 10.83 | $11.18 | 139100 |
| 2023-11-02 | 10.81 | $11.07 | 192944 |
| 2023-11-01 | 10.79 | $10.72 | 359307 |
| 2023-10-31 | 10.82 | $10.65 | 255627 |
| 2023-10-30 | 10.85 | $10.54 | 296200 |
| 2023-10-27 | 10.89 | $10.49 | 185900 |
| 2023-10-26 | 10.95 | $10.52 | 393300 |
| 2023-10-25 | 11.00 | $10.56 | 198938 |
| 2023-10-24 | 11.06 | $10.79 | 251000 |
| 2023-10-23 | 11.09 | $10.68 | 192200 |
| 2023-10-20 | 11.14 | $10.75 | 123213 |
| 2023-10-19 | 11.19 | $10.91 | 219436 |
| 2023-10-18 | 11.22 | $11.10 | 94210 |
| 2023-10-17 | 11.25 | $11.28 | 118800 |
| 2023-10-16 | 11.25 | $11.25 | 146700 |
| 2023-10-13 | 11.26 | $11.10 | 92309 |
| 2023-10-12 | 11.29 | $11.19 | 144000 |
| 2023-10-11 | 11.32 | $11.30 | 155842 |
| 2023-10-10 | 11.33 | $11.30 | 90221 |
| 2023-10-09 | 11.35 | $11.25 | 89536 |
| 2023-10-06 | 11.38 | $11.18 | 267738 |
| 2023-10-05 | 11.41 | $11.07 | 154900 |
| 2023-10-04 | 11.47 | $11.12 | 204603 |
| 2023-10-03 | 11.52 | $11.11 | 261700 |
| 2023-10-02 | 11.58 | $11.31 | 282406 |
| 2023-09-29 | 11.63 | $11.33 | 530500 |
| 2023-09-28 | 11.68 | $11.37 | 135306 |
| 2023-09-27 | 11.74 | $11.32 | 206747 |
| 2023-09-26 | 11.80 | $11.35 | 178700 |
| 2023-09-25 | 11.86 | $11.60 | 169026 |
| 2023-09-22 | 11.91 | $11.60 | 445409 |
| 2023-09-21 | 11.95 | $11.58 | 172200 |
| 2023-09-20 | 12.00 | $11.73 | 205200 |
| 2023-09-19 | 12.04 | $11.74 | 140218 |
| 2023-09-18 | 12.08 | $11.80 | 141800 |
| 2023-09-15 | 12.12 | $11.82 | 135914 |
| 2023-09-14 | 12.15 | $11.93 | 186300 |
| 2023-09-13 | 12.18 | $11.81 | 221121 |
| 2023-09-12 | 12.22 | $11.91 | 123330 |
| 2023-09-11 | 12.25 | $11.94 | 238807 |
| 2023-09-08 | 12.29 | $11.98 | 365400 |
| 2023-09-07 | 12.32 | $12.25 | 98828 |
| 2023-09-06 | 12.33 | $12.33 | 129313 |
| 2023-09-05 | 12.33 | $12.43 | 94026 |
| 2023-09-01 | 12.33 | $12.49 | 102834 |
| 2023-08-31 | 12.32 | $12.47 | 113700 |
| 2023-08-30 | 12.30 | $12.45 | 70938 |
| 2023-08-29 | 12.30 | $12.44 | 177132 |
| 2023-08-28 | 12.29 | $12.24 | 99929 |
| 2023-08-25 | 12.31 | $12.13 | 99300 |
| 2023-08-24 | 12.34 | $12.11 | 180128 |
| 2023-08-23 | 12.38 | $12.22 | 162102 |
| 2023-08-22 | 12.40 | $12.12 | 154248 |
| 2023-08-21 | 12.44 | $12.18 | 115504 |
| 2023-08-18 | 12.48 | $12.16 | 114000 |
| 2023-08-17 | 12.52 | $12.21 | 186400 |
| 2023-08-16 | 12.56 | $12.34 | 306600 |
| 2023-08-15 | 12.58 | $12.47 | 401800 |
| 2023-08-14 | 12.60 | $12.58 | 76443 |
| 2023-08-11 | 12.60 | $12.56 | 117824 |
| 2023-08-10 | 12.60 | $12.51 | 208500 |
| 2023-08-09 | 12.61 | $12.49 | 211000 |
| 2023-08-08 | 12.62 | $12.52 | 128912 |
| 2023-08-07 | 12.63 | $12.55 | 181900 |
| 2023-08-04 | 12.63 | $12.43 | 199900 |
| 2023-08-03 | 12.64 | $12.54 | 238100 |
| 2023-08-02 | 12.64 | $12.64 | 327408 |
| 2023-08-01 | 12.63 | $12.79 | 162907 |
| 2023-07-31 | 12.60 | $12.83 | 232225 |
| 2023-07-28 | 12.57 | $12.80 | 187130 |
| 2023-07-27 | 12.53 | $12.67 | 240101 |
| 2023-07-26 | 12.50 | $12.72 | 161600 |
| 2023-07-25 | 12.47 | $12.71 | 143500 |
| 2023-07-24 | 12.43 | $12.68 | 209049 |
| 2023-07-21 | 12.39 | $12.63 | 164709 |
| 2023-07-20 | 12.35 | $12.53 | 138900 |
| 2023-07-19 | 12.32 | $12.58 | 164414 |
| 2023-07-18 | 12.28 | $12.53 | 157400 |
| 2023-07-17 | 12.25 | $12.44 | 155900 |
| 2023-07-14 | 12.22 | $12.46 | 83400 |
| 2023-07-13 | 12.19 | $12.50 | 131042 |
| 2023-07-12 | 12.15 | $12.47 | 168800 |
| 2023-07-11 | 12.11 | $12.32 | 115229 |
| 2023-07-10 | 12.08 | $12.22 | 172708 |
| 2023-07-07 | 12.06 | $12.09 | 98600 |
| 2023-07-06 | 12.05 | $12.04 | 116900 |
| 2023-07-05 | 12.05 | $12.23 | 132028 |
| 2023-07-03 | 12.03 | $12.24 | 94628 |
| 2023-06-30 | 12.01 | $12.21 | 152600 |
| 2023-06-29 | 11.98 | $12.10 | 107047 |
| 2023-06-28 | 11.97 | $12.02 | 134224 |
| 2023-06-27 | 11.95 | $12.06 | 167511 |
| 2023-06-26 | 11.94 | $11.89 | 180117 |
| 2023-06-23 | 11.94 | $11.88 | 481600 |
| 2023-06-22 | 11.93 | $11.94 | 370600 |
| 2023-06-21 | 11.93 | $11.86 | 314400 |
| 2023-06-20 | 11.92 | $12.01 | 275200 |
| 2023-06-16 | 11.90 | $12.05 | 91900 |
| 2023-06-15 | 11.88 | $12.12 | 165800 |
| 2023-06-14 | 11.85 | $12.02 | 268022 |
| 2023-06-13 | 11.82 | $11.93 | 222436 |
| 2023-06-12 | 11.80 | $11.89 | 261806 |
| 2023-06-09 | 11.79 | $11.82 | 104300 |
| 2023-06-08 | 11.78 | $12.10 | 89240 |
| 2023-06-07 | 11.74 | $12.01 | 136300 |
| 2023-06-06 | 11.71 | $12.00 | 160931 |
| 2023-06-05 | 11.68 | $11.91 | 190708 |
| 2023-06-02 | 11.65 | $11.85 | 253207 |
| 2023-06-01 | 11.63 | $11.68 | 212322 |
| 2023-05-31 | 11.63 | $11.60 | 278200 |
| 2023-05-30 | 11.63 | $11.62 | 175600 |
| 2023-05-26 | 11.64 | $11.64 | 162900 |
| 2023-05-25 | 11.64 | $11.54 | 210000 |
| 2023-05-24 | 11.65 | $11.50 | 173722 |
| 2023-05-23 | 11.67 | $11.67 | 242000 |
| 2023-05-22 | 11.67 | $11.68 | 134700 |
| 2023-05-19 | 11.67 | $11.72 | 131400 |
| 2023-05-18 | 11.67 | $11.75 | 253118 |
| 2023-05-17 | 11.67 | $11.62 | 154829 |
| 2023-05-16 | 11.68 | $11.56 | 120200 |
| 2023-05-15 | 11.69 | $11.61 | 127100 |
| 2023-05-12 | 11.71 | $11.62 | 77300 |
| 2023-05-11 | 11.72 | $11.65 | 171605 |
| 2023-05-10 | 11.73 | $11.66 | 125200 |
| 2023-05-09 | 11.74 | $11.65 | 159300 |
| 2023-05-08 | 11.75 | $11.69 | 117536 |
| 2023-05-05 | 11.76 | $11.73 | 76900 |
| 2023-05-04 | 11.76 | $11.57 | 178322 |
| 2023-05-03 | 11.78 | $11.65 | 175724 |
| 2023-05-02 | 11.79 | $11.73 | 161106 |
| 2023-05-01 | 11.79 | $11.89 | 92500 |
| 2023-04-28 | 11.78 | $11.90 | 156100 |
| 2023-04-27 | 11.76 | $11.77 | 67400 |
| 2023-04-26 | 11.76 | $11.62 | 309000 |
| 2023-04-25 | 11.77 | $11.65 | 177900 |
| 2023-04-24 | 11.77 | $11.86 | 151715 |
| 2023-04-21 | 11.75 | $11.84 | 130818 |
| 2023-04-20 | 11.74 | $11.88 | 122000 |
| 2023-04-19 | 11.71 | $11.89 | 100000 |
| 2023-04-18 | 11.68 | $11.88 | 118409 |
| 2023-04-17 | 11.66 | $11.85 | 314700 |
| 2023-04-14 | 11.63 | $11.76 | 157825 |
| 2023-04-13 | 11.60 | $11.80 | 122400 |
| 2023-04-12 | 11.57 | $11.68 | 168200 |
| 2023-04-11 | 11.55 | $11.71 | 153433 |
| 2023-04-10 | 11.53 | $11.66 | 309500 |
| 2023-04-06 | 11.51 | $11.58 | 193500 |
| 2023-04-05 | 11.50 | $11.55 | 190500 |
| 2023-04-04 | 11.49 | $11.62 | 170607 |
| 2023-04-03 | 11.48 | $11.75 | 348229 |
| 2023-03-31 | 11.45 | $11.76 | 270339 |
| 2023-03-30 | 11.43 | $11.58 | 166732 |
| 2023-03-29 | 11.43 | $11.50 | 158200 |
| 2023-03-28 | 11.43 | $11.37 | 151311 |
| 2023-03-27 | 11.45 | $11.44 | 285700 |
| 2023-03-24 | 11.47 | $11.41 | 537000 |
| 2023-03-23 | 11.49 | $11.38 | 317900 |
| 2023-03-22 | 11.52 | $11.40 | 599900 |
| 2023-03-21 | 11.54 | $11.42 | 169532 |
| 2023-03-20 | 11.57 | $11.27 | 244100 |
| 2023-03-17 | 11.62 | $11.22 | 174923 |
| 2023-03-16 | 11.68 | $11.33 | 438047 |
| 2023-03-15 | 11.74 | $11.23 | 181413 |
| 2023-03-14 | 11.81 | $11.42 | 139040 |
| 2023-03-13 | 11.87 | $11.21 | 231000 |
| 2023-03-10 | 11.95 | $11.37 | 267000 |
| 2023-03-09 | 12.02 | $11.75 | 174400 |
| 2023-03-08 | 12.06 | $11.94 | 125200 |
| 2023-03-07 | 12.08 | $11.92 | 165912 |
| 2023-03-06 | 12.11 | $12.11 | 149018 |
| 2023-03-03 | 12.13 | $12.11 | 136100 |
| 2023-03-02 | 12.14 | $11.94 | 145000 |
| 2023-03-01 | 12.18 | $11.88 | 201914 |
| 2023-02-28 | 12.22 | $11.91 | 233529 |
| 2023-02-27 | 12.26 | $11.93 | 200400 |
| 2023-02-24 | 12.30 | $11.90 | 256321 |
| 2023-02-23 | 12.34 | $12.07 | 91000 |
| 2023-02-22 | 12.37 | $12.03 | 136218 |
| 2023-02-21 | 12.41 | $12.08 | 209500 |
| 2023-02-17 | 12.43 | $12.36 | 107218 |
| 2023-02-16 | 12.43 | $12.47 | 185700 |
| 2023-02-15 | 12.42 | $12.56 | 221420 |
| 2023-02-14 | 12.39 | $12.51 | 155517 |
| 2023-02-13 | 12.37 | $12.46 | 159926 |
| 2023-02-10 | 12.35 | $12.30 | 194304 |
| 2023-02-09 | 12.34 | $12.31 | 290023 |
| 2023-02-08 | 12.33 | $12.44 | 165318 |
| 2023-02-07 | 12.30 | $12.54 | 124421 |
| 2023-02-06 | 12.26 | $12.42 | 161700 |
| 2023-02-03 | 12.23 | $12.62 | 201030 |
| 2023-02-02 | 12.17 | $12.75 | 236600 |
| 2023-02-01 | 12.09 | $12.49 | 235600 |
| 2023-01-31 | 12.04 | $12.31 | 210240 |
| 2023-01-30 | 11.99 | $12.20 | 231700 |
| 2023-01-27 | 11.95 | $12.29 | 289035 |
| 2023-01-26 | 11.90 | $12.19 | 184622 |
| 2023-01-25 | 11.85 | $12.08 | 265420 |
| 2023-01-24 | 11.80 | $12.15 | 427231 |
| 2023-01-23 | 11.75 | $12.14 | 207200 |
| 2023-01-20 | 11.69 | $11.98 | 192200 |
| 2023-01-19 | 11.65 | $11.71 | 160700 |
| 2023-01-18 | 11.63 | $11.83 | 248039 |
| 2023-01-17 | 11.59 | $12.00 | 221418 |
| 2023-01-13 | 11.54 | $11.94 | 222400 |
| 2023-01-12 | 11.49 | $11.97 | 201400 |
| 2023-01-11 | 11.43 | $11.88 | 191532 |
| 2023-01-10 | 11.39 | $11.72 | 173902 |
| 2023-01-09 | 11.36 | $11.55 | 345915 |
| 2023-01-06 | 11.34 | $11.58 | 190915 |
| 2023-01-05 | 11.33 | $11.40 | 466103 |
| 2023-01-04 | 11.33 | $11.45 | 240710 |
| 2023-01-03 | 11.33 | $11.23 | 335500 |
| 2022-12-30 | 11.35 | $11.28 | 391445 |
| 2022-12-29 | 11.38 | $11.21 | 480914 |
| 2022-12-28 | 11.41 | $11.10 | 398720 |
| 2022-12-27 | 11.46 | $11.17 | 618337 |
| 2022-12-23 | 11.50 | $11.26 | 826114 |
| 2022-12-22 | 11.54 | $11.31 | 692526 |
| 2022-12-21 | 11.58 | $11.38 | 446400 |
| 2022-12-20 | 11.61 | $11.18 | 474315 |
| 2022-12-19 | 11.66 | $11.21 | 360500 |
| 2022-12-16 | 11.71 | $11.34 | 192827 |
| 2022-12-15 | 11.75 | $11.44 | 298100 |
| 2022-12-14 | 11.78 | $11.81 | 590949 |
| 2022-12-13 | 11.78 | $11.80 | 291200 |
| 2022-12-12 | 11.78 | $11.64 | 244708 |
| 2022-12-09 | 11.79 | $11.48 | 222300 |
| 2022-12-08 | 11.82 | $11.82 | 190300 |
| 2022-12-07 | 11.81 | $11.67 | 302841 |
| 2022-12-06 | 11.81 | $11.65 | 157800 |
| 2022-12-05 | 11.82 | $11.86 | 205700 |
| 2022-12-02 | 11.79 | $12.08 | 229434 |
| 2022-12-01 | 11.75 | $12.16 | 162100 |
| 2022-11-30 | 11.68 | $12.06 | 274703 |
| 2022-11-29 | 11.63 | $11.72 | 217400 |
| 2022-11-28 | 11.60 | $11.69 | 340800 |
| 2022-11-25 | 11.57 | $11.84 | 102500 |
| 2022-11-23 | 11.53 | $11.82 | 199622 |
| 2022-11-22 | 11.49 | $11.77 | 235121 |
| 2022-11-21 | 11.44 | $11.70 | 244832 |
| 2022-11-18 | 11.40 | $11.66 | 186800 |
| 2022-11-17 | 11.37 | $11.60 | 218800 |
| 2022-11-16 | 11.33 | $11.72 | 279805 |
| 2022-11-15 | 11.28 | $11.82 | 381301 |
| 2022-11-14 | 11.21 | $11.66 | 298900 |
| 2022-11-11 | 11.16 | $11.74 | 142400 |
| 2022-11-10 | 11.09 | $11.53 | 267200 |
| 2022-11-09 | 11.04 | $10.94 | 172446 |
| 2022-11-08 | 11.04 | $11.14 | 184322 |
| 2022-11-07 | 11.03 | $11.08 | 246100 |
| 2022-11-04 | 11.02 | $10.89 | 383700 |
| 2022-11-03 | 11.02 | $10.87 | 244300 |
| 2022-11-02 | 11.03 | $10.90 | 226614 |
| 2022-11-01 | 11.04 | $11.26 | 227400 |
| 2022-10-31 | 11.02 | $11.21 | 223011 |
| 2022-10-28 | 11.00 | $11.23 | 459242 |
| 2022-10-27 | 10.98 | $11.11 | 331600 |
| 2022-10-26 | 10.96 | $11.25 | 274300 |
| 2022-10-25 | 10.93 | $11.15 | 230900 |
| 2022-10-24 | 10.91 | $11.02 | 249030 |
| 2022-10-21 | 10.90 | $10.99 | 173000 |
| 2022-10-20 | 10.89 | $10.79 | 247300 |
| 2022-10-19 | 10.90 | $10.80 | 319125 |
| 2022-10-18 | 10.92 | $11.00 | 166122 |
| 2022-10-17 | 10.91 | $10.80 | 209916 |
| 2022-10-14 | 10.93 | $10.59 | 270400 |
| 2022-10-13 | 10.98 | $10.89 | 443051 |
| 2022-10-12 | 11.00 | $10.81 | 354932 |
| 2022-10-11 | 11.03 | $10.80 | 251436 |
| 2022-10-10 | 11.07 | $10.85 | 359519 |
| 2022-10-07 | 11.12 | $10.97 | 270639 |
| 2022-10-06 | 11.15 | $11.26 | 188622 |
| 2022-10-05 | 11.17 | $11.39 | 293019 |
| 2022-10-04 | 11.18 | $11.37 | 215712 |
| 2022-10-03 | 11.19 | $10.89 | 316243 |
| 2022-09-30 | 11.25 | $10.68 | 600802 |
| 2022-09-29 | 11.35 | $10.72 | 279100 |
| 2022-09-28 | 11.44 | $10.91 | 397500 |
| 2022-09-27 | 11.53 | $10.72 | 866500 |
| 2022-09-26 | 11.64 | $10.87 | 368000 |
| 2022-09-23 | 11.74 | $11.00 | 558200 |
| 2022-09-22 | 11.84 | $11.18 | 251900 |
| 2022-09-21 | 11.93 | $11.23 | 231246 |
| 2022-09-20 | 12.02 | $11.44 | 150444 |
| 2022-09-19 | 12.10 | $11.62 | 196400 |
| 2022-09-16 | 12.17 | $11.66 | 133331 |
| 2022-09-15 | 12.25 | $11.74 | 195900 |
| 2022-09-14 | 12.32 | $11.98 | 118523 |
| 2022-09-13 | 12.38 | $12.03 | 276400 |
| 2022-09-12 | 12.44 | $12.44 | 245412 |
| 2022-09-09 | 12.47 | $12.36 | 108231 |
| 2022-09-08 | 12.50 | $12.33 | 187804 |
| 2022-09-07 | 12.55 | $12.25 | 115313 |
| 2022-09-06 | 12.60 | $12.04 | 206200 |
| 2022-09-02 | 12.68 | $12.11 | 191717 |
| 2022-09-01 | 12.76 | $12.25 | 140200 |
| 2022-08-31 | 12.83 | $12.25 | 66808 |
| 2022-08-30 | 12.90 | $12.28 | 94836 |
| 2022-08-29 | 12.97 | $12.47 | 145046 |
| 2022-08-26 | 13.02 | $12.53 | 217928 |
| 2022-08-25 | 13.07 | $12.93 | 172309 |
| 2022-08-24 | 13.08 | $12.77 | 216600 |
| 2022-08-23 | 13.11 | $12.76 | 202800 |
| 2022-08-22 | 13.13 | $12.86 | 92141 |
| 2022-08-19 | 13.14 | $13.12 | 136513 |
| 2022-08-18 | 13.13 | $13.26 | 97942 |
| 2022-08-17 | 13.10 | $13.30 | 149439 |
| 2022-08-16 | 13.06 | $13.44 | 120321 |
| 2022-08-15 | 13.00 | $13.45 | 162905 |
| 2022-08-12 | 12.93 | $13.35 | 141110 |
| 2022-08-11 | 12.87 | $13.19 | 121600 |
| 2022-08-10 | 12.81 | $13.19 | 145700 |
| 2022-08-09 | 12.75 | $12.91 | 125643 |
| 2022-08-08 | 12.71 | $13.07 | 110843 |
| 2022-08-05 | 12.65 | $13.03 | 71442 |
| 2022-08-04 | 12.59 | $13.03 | 128834 |
| 2022-08-03 | 12.53 | $12.99 | 140000 |
| 2022-08-02 | 12.46 | $12.83 | 182742 |
| 2022-08-01 | 12.40 | $12.82 | 79400 |
| 2022-07-29 | 12.34 | $12.82 | 188200 |
| 2022-07-28 | 12.28 | $12.66 | 222100 |
| 2022-07-27 | 12.22 | $12.60 | 232900 |
| 2022-07-26 | 12.16 | $12.32 | 218029 |
| 2022-07-25 | 12.14 | $12.48 | 204229 |
| 2022-07-22 | 12.09 | $12.51 | 515500 |
| 2022-07-21 | 12.04 | $12.47 | 239600 |
| 2022-07-20 | 11.98 | $12.37 | 208600 |
| 2022-07-19 | 11.93 | $12.29 | 225136 |
| 2022-07-18 | 11.88 | $12.05 | 145507 |
| 2022-07-15 | 11.86 | $12.09 | 125800 |
| 2022-07-14 | 11.82 | $11.83 | 150941 |
| 2022-07-13 | 11.81 | $11.80 | 203730 |
| 2022-07-12 | 11.80 | $11.79 | 231921 |
| 2022-07-11 | 11.80 | $11.91 | 170400 |
| 2022-07-08 | 11.78 | $12.15 | 144512 |
| 2022-07-07 | 11.75 | $12.06 | 233427 |
| 2022-07-06 | 11.72 | $11.87 | 159300 |
| 2022-07-05 | 11.72 | $11.85 | 247700 |
| 2022-07-01 | 11.73 | $11.76 | 174300 |
| 2022-06-30 | 11.75 | $11.54 | 315730 |
| 2022-06-29 | 11.79 | $11.70 | 209730 |
| 2022-06-28 | 11.83 | $11.76 | 304721 |
| 2022-06-27 | 11.86 | $11.99 | 219015 |
| 2022-06-24 | 11.88 | $12.03 | 480100 |
| 2022-06-23 | 11.89 | $11.69 | 227800 |
| 2022-06-22 | 11.94 | $11.37 | 185923 |
| 2022-06-21 | 12.03 | $11.46 | 368434 |
| 2022-06-17 | 12.11 | $11.31 | 291428 |
| 2022-06-16 | 12.20 | $11.17 | 329600 |
| 2022-06-15 | 12.32 | $11.80 | 478005 |
| 2022-06-14 | 12.37 | $11.41 | 572300 |
| 2022-06-13 | 12.47 | $11.39 | 596300 |
| 2022-06-10 | 12.57 | $12.01 | 294907 |
| 2022-06-09 | 12.62 | $12.62 | 188000 |
| 2022-06-08 | 12.60 | $12.78 | 193537 |
| 2022-06-07 | 12.56 | $12.93 | 234700 |
| 2022-06-06 | 12.50 | $12.74 | 355118 |
| 2022-06-03 | 12.47 | $12.68 | 297847 |
| 2022-06-02 | 12.44 | $12.89 | 322322 |
| 2022-06-01 | 12.39 | $12.66 | 297800 |
| 2022-05-31 | 12.36 | $12.77 | 248617 |
| 2022-05-27 | 12.33 | $12.92 | 71300 |
| 2022-05-26 | 12.28 | $12.62 | 358300 |
| 2022-05-25 | 12.26 | $12.35 | 223600 |
| 2022-05-24 | 12.27 | $12.18 | 266608 |
| 2022-05-23 | 12.30 | $12.33 | 288643 |
| 2022-05-20 | 12.33 | $12.19 | 285519 |
| 2022-05-19 | 12.37 | $12.10 | 195709 |
| 2022-05-18 | 12.42 | $12.01 | 232408 |
| 2022-05-17 | 12.50 | $12.34 | 216729 |
| 2022-05-16 | 12.55 | $12.03 | 264300 |
| 2022-05-13 | 12.64 | $12.12 | 248600 |
| 2022-05-12 | 12.73 | $11.83 | 453300 |
| 2022-05-11 | 12.85 | $11.91 | 313600 |
| 2022-05-10 | 12.98 | $12.17 | 295508 |
| 2022-05-09 | 13.09 | $12.16 | 315315 |
| 2022-05-06 | 13.22 | $12.72 | 373242 |
| 2022-05-05 | 13.29 | $12.88 | 315600 |
| 2022-05-04 | 13.36 | $13.17 | 522307 |
| 2022-05-03 | 13.40 | $13.04 | 176839 |
| 2022-05-02 | 13.46 | $13.01 | 378700 |
| 2022-04-29 | 13.54 | $12.95 | 218600 |
| 2022-04-28 | 13.62 | $13.34 | 199600 |
| 2022-04-27 | 13.68 | $13.01 | 254400 |
| 2022-04-26 | 13.77 | $13.01 | 269500 |
| 2022-04-25 | 13.87 | $13.30 | 315500 |
| 2022-04-22 | 13.95 | $13.33 | 410200 |
| 2022-04-21 | 14.03 | $13.63 | 314900 |
| 2022-04-20 | 14.08 | $13.88 | 365809 |
| 2022-04-19 | 14.11 | $13.89 | 425928 |
| 2022-04-18 | 14.14 | $13.80 | 209100 |
| 2022-04-14 | 14.18 | $13.90 | 149300 |
| 2022-04-13 | 14.22 | $14.05 | 142418 |
| 2022-04-12 | 14.24 | $13.97 | 238436 |
| 2022-04-11 | 14.26 | $13.93 | 231000 |
| 2022-04-08 | 14.29 | $14.06 | 158542 |
| 2022-04-07 | 14.30 | $14.12 | 288400 |
| 2022-04-06 | 14.30 | $14.07 | 376400 |
| 2022-04-05 | 14.30 | $14.34 | 347100 |
| 2022-04-04 | 14.28 | $14.59 | 219300 |
| 2022-04-01 | 14.22 | $14.47 | 366434 |
| 2022-03-31 | 14.18 | $14.39 | 393900 |
| 2022-03-30 | 14.14 | $14.49 | 281900 |
| 2022-03-29 | 14.09 | $14.59 | 258700 |
| 2022-03-28 | 14.02 | $14.40 | 179512 |
| 2022-03-25 | 13.98 | $14.30 | 433600 |
| 2022-03-24 | 13.94 | $14.16 | 213500 |
| 2022-03-23 | 13.91 | $14.13 | 229730 |
| 2022-03-22 | 13.88 | $14.36 | 213038 |
| 2022-03-21 | 13.83 | $14.27 | 263900 |
| 2022-03-18 | 13.79 | $14.42 | 245928 |
| 2022-03-17 | 13.73 | $14.20 | 239500 |
| 2022-03-16 | 13.70 | $13.98 | 575813 |
| 2022-03-15 | 13.68 | $13.47 | 587341 |
| 2022-03-14 | 13.72 | $12.97 | 284447 |
| 2022-03-11 | 13.82 | $13.27 | 144510 |
| 2022-03-10 | 13.89 | $13.70 | 136314 |
| 2022-03-09 | 13.93 | $13.78 | 176727 |
| 2022-03-08 | 13.96 | $13.46 | 230300 |
| 2022-03-07 | 14.03 | $13.55 | 138846 |
| 2022-03-04 | 14.10 | $13.92 | 105646 |
| 2022-03-03 | 14.14 | $14.02 | 116226 |
| 2022-03-02 | 14.16 | $14.16 | 141500 |
| 2022-03-01 | 14.18 | $13.90 | 169200 |
| 2022-02-28 | 14.23 | $14.09 | 186930 |
| 2022-02-25 | 14.26 | $14.11 | 159311 |
| 2022-02-24 | 14.29 | $13.88 | 288100 |
| 2022-02-23 | 14.34 | $13.56 | 218225 |
| 2022-02-22 | 14.42 | $13.82 | 192400 |
| 2022-02-18 | 14.48 | $14.12 | 157907 |
| 2022-02-17 | 14.52 | $14.22 | 140400 |
| 2022-02-16 | 14.54 | $14.52 | 177038 |
| 2022-02-15 | 14.55 | $14.55 | 167234 |
| 2022-02-14 | 14.55 | $14.24 | 139500 |
| 2022-02-11 | 14.58 | $14.36 | 212600 |
| 2022-02-10 | 14.61 | $14.72 | 298132 |
| 2022-02-09 | 14.61 | $15.00 | 158700 |
| 2022-02-08 | 14.59 | $14.67 | 138302 |
| 2022-02-07 | 14.61 | $14.48 | 215409 |
| 2022-02-04 | 14.65 | $14.69 | 363643 |
| 2022-02-03 | 14.67 | $14.50 | 161901 |
| 2022-02-02 | 14.72 | $14.81 | 309600 |
| 2022-02-01 | 14.74 | $14.75 | 120011 |
| 2022-01-31 | 14.78 | $14.73 | 314800 |
| 2022-01-28 | 14.82 | $14.30 | 291042 |
| 2022-01-27 | 14.92 | $14.10 | 182000 |
| 2022-01-26 | 15.04 | $14.13 | 318300 |
| 2022-01-25 | 15.17 | $14.20 | 317400 |
| 2022-01-24 | 15.30 | $14.38 | 332630 |
| 2022-01-21 | 15.42 | $14.17 | 417814 |
| 2022-01-20 | 15.57 | $14.80 | 181000 |
| 2022-01-19 | 15.66 | $15.01 | 264931 |
| 2022-01-18 | 15.73 | $15.10 | 209720 |
| 2022-01-14 | 15.80 | $15.58 | 178010 |
| 2022-01-13 | 15.82 | $15.47 | 193404 |
| 2022-01-12 | 15.86 | $15.69 | 268249 |
| 2022-01-11 | 15.87 | $15.95 | 432000 |
| 2022-01-10 | 15.85 | $15.78 | 282000 |
| 2022-01-07 | 15.86 | $15.68 | 436137 |
| 2022-01-06 | 15.87 | $15.73 | 311449 |
| 2022-01-05 | 15.87 | $15.66 | 302600 |
| 2022-01-04 | 15.89 | $15.99 | 320900 |
| 2022-01-03 | 15.87 | $16.15 | 131900 |
| 2021-12-31 | 15.83 | $16.06 | 172500 |
| 2021-12-30 | 15.80 | $16.14 | 150620 |
| 2021-12-29 | 15.76 | $16.16 | 162229 |
| 2021-12-28 | 15.71 | $16.09 | 203613 |
| 2021-12-27 | 15.67 | $16.00 | 183144 |
| 2021-12-23 | 15.63 | $15.85 | 150900 |
| 2021-12-22 | 15.61 | $15.61 | 233700 |
| 2021-12-21 | 15.61 | $15.51 | 223100 |
| 2021-12-20 | 15.63 | $15.27 | 269600 |
| 2021-12-17 | 15.67 | $15.59 | 394210 |
| 2021-12-16 | 15.68 | $15.73 | 273813 |
| 2021-12-15 | 15.68 | $15.83 | 345900 |
| 2021-12-14 | 15.68 | $15.52 | 237642 |
| 2021-12-13 | 15.70 | $15.67 | 176200 |
| 2021-12-10 | 15.71 | $15.67 | 179438 |
| 2021-12-09 | 15.72 | $15.70 | 180609 |
| 2021-12-08 | 15.73 | $15.87 | 122014 |
| 2021-12-07 | 15.73 | $15.79 | 182015 |
| 2021-12-06 | 15.73 | $15.55 | 188318 |
| 2021-12-03 | 15.76 | $15.38 | 295200 |
| 2021-12-02 | 15.81 | $15.56 | 224324 |
| 2021-12-01 | 15.84 | $15.37 | 660334 |
| 2021-11-30 | 15.89 | $15.65 | 312700 |
| 2021-11-29 | 15.91 | $15.81 | 151700 |
| 2021-11-26 | 15.92 | $15.70 | 182534 |
| 2021-11-24 | 15.94 | $15.94 | 303600 |
| 2021-11-23 | 15.93 | $15.80 | 207643 |
| 2021-11-22 | 15.94 | $15.88 | 186643 |
| 2021-11-19 | 15.94 | $16.04 | 120634 |
| 2021-11-18 | 15.92 | $16.00 | 114663 |
| 2021-11-17 | 15.90 | $16.05 | 123926 |
| 2021-11-16 | 15.87 | $16.05 | 207000 |
| 2021-11-15 | 15.84 | $16.05 | 109700 |
| 2021-11-12 | 15.81 | $15.99 | 52200 |
| 2021-11-11 | 15.78 | $15.93 | 137300 |
| 2021-11-10 | 15.75 | $15.82 | 278239 |
| 2021-11-09 | 15.73 | $15.94 | 194713 |
| 2021-11-08 | 15.69 | $15.91 | 154400 |
| 2021-11-05 | 15.65 | $15.86 | 143100 |
| 2021-11-04 | 15.61 | $15.88 | 114902 |
| 2021-11-03 | 15.57 | $15.89 | 94423 |
| 2021-11-02 | 15.51 | $15.76 | 178341 |
| 2021-11-01 | 15.47 | $15.82 | 210005 |
| 2021-10-29 | 15.41 | $15.74 | 87500 |
| 2021-10-28 | 15.36 | $15.66 | 133300 |
| 2021-10-27 | 15.31 | $15.51 | 106428 |
| 2021-10-26 | 15.27 | $15.61 | 130410 |
| 2021-10-25 | 15.22 | $15.60 | 108503 |
| 2021-10-22 | 15.17 | $15.54 | 184118 |
| 2021-10-21 | 15.12 | $15.41 | 216900 |
| 2021-10-20 | 15.09 | $15.45 | 174900 |
| 2021-10-19 | 15.05 | $15.46 | 113100 |
| 2021-10-18 | 15.01 | $15.39 | 159100 |
| 2021-10-15 | 14.97 | $15.32 | 132200 |
| 2021-10-14 | 14.94 | $15.18 | 184749 |
| 2021-10-13 | 14.92 | $14.97 | 112520 |
| 2021-10-12 | 14.92 | $14.84 | 148235 |
| 2021-10-11 | 14.94 | $14.87 | 143849 |
| 2021-10-08 | 14.96 | $14.92 | 136924 |
| 2021-10-07 | 14.98 | $14.97 | 125000 |
| 2021-10-06 | 15.00 | $14.82 | 160246 |
| 2021-10-05 | 15.03 | $14.74 | 184100 |
| 2021-10-04 | 15.08 | $14.62 | 302100 |
| 2021-10-01 | 15.14 | $14.85 | 306246 |
| 2021-09-30 | 15.19 | $14.83 | 241200 |
| 2021-09-29 | 15.24 | $14.92 | 236914 |
| 2021-09-28 | 15.29 | $14.91 | 175642 |
| 2021-09-27 | 15.34 | $15.15 | 177300 |
| 2021-09-24 | 15.37 | $15.27 | 465100 |
| 2021-09-23 | 15.39 | $15.31 | 194600 |
| 2021-09-22 | 15.41 | $15.17 | 173300 |
| 2021-09-21 | 15.45 | $15.07 | 107236 |
| 2021-09-20 | 15.49 | $15.02 | 171836 |
| 2021-09-17 | 15.54 | $15.32 | 76038 |
| 2021-09-16 | 15.57 | $15.43 | 92700 |
| 2021-09-15 | 15.58 | $15.40 | 111100 |
| 2021-09-14 | 15.60 | $15.36 | 114400 |
| 2021-09-13 | 15.62 | $15.39 | 157005 |
| 2021-09-10 | 15.64 | $15.47 | 86516 |
| 2021-09-09 | 15.65 | $15.72 | 125844 |
| 2021-09-08 | 15.64 | $15.72 | 157400 |
| 2021-09-07 | 15.63 | $15.72 | 148842 |
| 2021-09-03 | 15.61 | $15.80 | 149800 |
| 2021-09-02 | 15.59 | $15.73 | 145935 |
| 2021-09-01 | 15.57 | $15.71 | 215119 |
| 2021-08-31 | 15.55 | $15.64 | 259531 |
| 2021-08-30 | 15.54 | $15.76 | 113216 |
| 2021-08-27 | 15.51 | $15.66 | 77100 |
| 2021-08-26 | 15.48 | $15.53 | 86400 |
| 2021-08-25 | 15.47 | $15.57 | 95000 |
| 2021-08-24 | 15.46 | $15.56 | 162000 |
| 2021-08-23 | 15.44 | $15.59 | 128200 |
| 2021-08-20 | 15.42 | $15.45 | 113300 |
| 2021-08-19 | 15.41 | $15.34 | 210500 |
| 2021-08-18 | 15.41 | $15.36 | 201400 |
| 2021-08-17 | 15.40 | $15.52 | 324600 |
| 2021-08-16 | 15.38 | $15.54 | 186500 |
| 2021-08-13 | 15.36 | $15.58 | 161900 |
| 2021-08-12 | 15.32 | $15.56 | 104810 |
| 2021-08-11 | 15.29 | $15.53 | 127200 |
| 2021-08-10 | 15.26 | $15.46 | 177402 |
| 2021-08-09 | 15.23 | $15.47 | 300500 |
| 2021-08-06 | 15.20 | $15.33 | 107500 |
| 2021-08-05 | 15.19 | $15.34 | 153200 |
| 2021-08-04 | 15.17 | $15.19 | 348200 |
| 2021-08-03 | 15.16 | $15.25 | 141200 |
| 2021-08-02 | 15.15 | $15.21 | 157542 |
| 2021-07-30 | 15.15 | $15.21 | 104500 |
| 2021-07-29 | 15.14 | $15.24 | 189711 |
| 2021-07-28 | 15.13 | $15.18 | 120020 |
| 2021-07-27 | 15.13 | $15.12 | 110300 |
| 2021-07-26 | 15.13 | $15.26 | 282532 |
| 2021-07-23 | 15.12 | $15.25 | 133800 |
| 2021-07-22 | 15.10 | $15.14 | 140700 |
| 2021-07-21 | 15.10 | $15.10 | 280544 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.16
2026-07-17
Close Price
$15.01
Vol: 899241
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.55
Average
12.85
Maximum
16.08
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.16 | $15.01 | 899241 |
| 2026-07-16 | 15.18 | $15.07 | 180600 |
| 2026-07-15 | 15.19 | $15.09 | 272400 |
| 2026-07-14 | 15.20 | $15.13 | 167000 |
| 2026-07-13 | 15.20 | $15.13 | 259000 |
| 2026-07-10 | 15.20 | $15.15 | 80400 |
| 2026-07-09 | 15.19 | $15.09 | 234200 |
| 2026-07-08 | 15.20 | $14.99 | 153823 |
| 2026-07-07 | 15.22 | $15.05 | 146400 |
| 2026-07-06 | 15.24 | $15.21 | 162041 |
| 2026-07-02 | 15.22 | $15.26 | 141734 |
| 2026-07-01 | 15.20 | $15.20 | 137716 |
| 2026-06-30 | 15.17 | $15.19 | 332100 |
| 2026-06-29 | 15.15 | $15.04 | 387944 |
| 2026-06-26 | 15.15 | $14.97 | 140300 |
| 2026-06-25 | 15.16 | $15.09 | 122504 |
| 2026-06-24 | 15.15 | $14.97 | 112515 |
| 2026-06-23 | 15.17 | $15.00 | 104000 |
| 2026-06-22 | 15.18 | $15.11 | 88000 |
| 2026-06-18 | 15.16 | $15.27 | 253000 |
| 2026-06-17 | 15.11 | $14.89 | 131785 |
| 2026-06-16 | 15.12 | $15.05 | 79410 |
| 2026-06-15 | 15.11 | $15.12 | 103934 |
| 2026-06-12 | 15.07 | $15.18 | 93200 |
| 2026-06-11 | 15.02 | $15.00 | 103720 |
| 2026-06-10 | 14.99 | $14.78 | 174300 |
| 2026-06-09 | 15.01 | $14.80 | 151600 |
| 2026-06-08 | 15.02 | $14.88 | 99800 |
| 2026-06-05 | 15.01 | $14.82 | 173400 |
| 2026-06-04 | 15.01 | $15.08 | 148332 |
| 2026-06-03 | 14.96 | $14.98 | 162600 |
| 2026-06-02 | 14.92 | $15.06 | 234800 |
| 2026-06-01 | 14.85 | $14.85 | 193649 |
| 2026-05-29 | 14.81 | $14.88 | 87009 |
| 2026-05-28 | 14.76 | $14.87 | 107909 |
| 2026-05-27 | 14.70 | $14.73 | 117400 |
| 2026-05-26 | 14.66 | $14.78 | 195300 |
| 2026-05-22 | 14.60 | $14.57 | 81900 |
| 2026-05-21 | 14.57 | $14.42 | 202500 |
| 2026-05-20 | 14.57 | $14.40 | 272200 |
| 2026-05-19 | 14.57 | $14.22 | 280700 |
| 2026-05-18 | 14.61 | $14.35 | 160700 |
| 2026-05-15 | 14.63 | $14.41 | 107500 |
| 2026-05-14 | 14.63 | $14.67 | 194300 |
| 2026-05-13 | 14.57 | $14.56 | 88729 |
| 2026-05-12 | 14.53 | $14.52 | 131546 |
| 2026-05-11 | 14.49 | $14.47 | 114230 |
| 2026-05-08 | 14.45 | $14.50 | 151435 |
| 2026-05-07 | 14.39 | $14.38 | 167500 |
| 2026-05-06 | 14.35 | $14.50 | 132100 |
| 2026-05-05 | 14.27 | $14.33 | 211000 |
| 2026-05-04 | 14.21 | $14.25 | 130904 |
| 2026-05-01 | 14.16 | $14.25 | 116625 |
| 2026-04-30 | 14.10 | $14.19 | 204541 |
| 2026-04-29 | 14.04 | $14.01 | 117119 |
| 2026-04-28 | 14.00 | $13.93 | 217000 |
| 2026-04-27 | 13.98 | $14.07 | 233619 |
| 2026-04-24 | 13.92 | $14.06 | 94300 |
| 2026-04-23 | 13.84 | $14.07 | 105200 |
| 2026-04-22 | 13.76 | $14.05 | 201900 |
| 2026-04-21 | 13.66 | $13.97 | 184334 |
| 2026-04-20 | 13.56 | $14.05 | 361100 |
| 2026-04-17 | 13.43 | $13.74 | 185848 |
| 2026-04-16 | 13.34 | $13.78 | 234007 |
| 2026-04-15 | 13.22 | $13.76 | 131329 |
| 2026-04-14 | 13.09 | $13.79 | 158448 |
| 2026-04-13 | 12.94 | $13.55 | 453126 |
| 2026-04-10 | 12.80 | $13.33 | 82601 |
| 2026-04-09 | 12.70 | $13.23 | 216700 |
| 2026-04-08 | 12.60 | $13.04 | 180835 |
| 2026-04-07 | 12.52 | $12.69 | 112423 |
| 2026-04-06 | 12.50 | $12.74 | 180641 |
| 2026-04-02 | 12.48 | $12.73 | 218564 |
| 2026-04-01 | 12.45 | $12.86 | 216400 |
| 2026-03-31 | 12.39 | $12.61 | 268100 |
| 2026-03-30 | 12.38 | $12.40 | 600400 |
| 2026-03-27 | 12.41 | $12.35 | 261300 |
| 2026-03-26 | 12.46 | $12.47 | 201900 |
| 2026-03-25 | 12.49 | $12.74 | 181750 |
| 2026-03-24 | 12.47 | $12.43 | 138038 |
| 2026-03-23 | 12.52 | $12.50 | 158335 |
| 2026-03-20 | 12.56 | $12.35 | 191434 |
| 2026-03-19 | 12.64 | $12.42 | 123600 |
| 2026-03-18 | 12.72 | $12.50 | 208400 |
| 2026-03-17 | 12.80 | $12.57 | 170506 |
| 2026-03-16 | 12.87 | $12.48 | 158940 |
| 2026-03-13 | 12.98 | $12.70 | 194624 |
| 2026-03-12 | 13.07 | $12.66 | 409000 |
| 2026-03-11 | 13.17 | $12.92 | 249803 |
| 2026-03-10 | 13.24 | $12.94 | 206247 |
| 2026-03-09 | 13.32 | $12.86 | 160800 |
| 2026-03-06 | 13.42 | $12.99 | 122208 |
| 2026-03-05 | 13.52 | $13.18 | 144000 |
| 2026-03-04 | 13.59 | $13.33 | 307200 |
| 2026-03-03 | 13.64 | $13.32 | 231016 |
| 2026-03-02 | 13.70 | $13.50 | 160400 |
| 2026-02-27 | 13.73 | $13.55 | 126500 |
| 2026-02-26 | 13.76 | $13.60 | 231500 |
| 2026-02-25 | 13.78 | $13.75 | 74524 |
| 2026-02-24 | 13.77 | $13.68 | 155444 |
| 2026-02-23 | 13.77 | $13.53 | 139210 |
| 2026-02-20 | 13.80 | $13.78 | 84300 |
| 2026-02-19 | 13.79 | $13.75 | 151300 |
| 2026-02-18 | 13.77 | $13.84 | 129020 |
| 2026-02-17 | 13.74 | $13.80 | 181500 |
| 2026-02-13 | 13.70 | $13.80 | 165519 |
| 2026-02-12 | 13.66 | $13.72 | 258700 |
| 2026-02-11 | 13.63 | $13.68 | 173100 |
| 2026-02-10 | 13.60 | $13.69 | 200300 |
| 2026-02-09 | 13.57 | $13.62 | 134900 |
| 2026-02-06 | 13.54 | $13.56 | 127926 |
| 2026-02-05 | 13.52 | $13.36 | 194200 |
| 2026-02-04 | 13.54 | $13.51 | 254600 |
| 2026-02-03 | 13.53 | $13.49 | 311300 |
| 2026-02-02 | 13.51 | $13.52 | 116806 |
| 2026-01-30 | 13.50 | $13.48 | 144403 |
| 2026-01-29 | 13.48 | $13.48 | 204900 |
| 2026-01-28 | 13.46 | $13.44 | 232409 |
| 2026-01-27 | 13.45 | $13.51 | 134834 |
| 2026-01-26 | 13.42 | $13.46 | 163400 |
| 2026-01-23 | 13.39 | $13.44 | 148900 |
| 2026-01-22 | 13.36 | $13.52 | 350600 |
| 2026-01-21 | 13.31 | $13.41 | 163919 |
| 2026-01-20 | 13.27 | $13.15 | 196600 |
| 2026-01-16 | 13.28 | $13.30 | 216917 |
| 2026-01-15 | 13.26 | $13.29 | 187123 |
| 2026-01-14 | 13.24 | $13.28 | 383700 |
| 2026-01-13 | 13.22 | $13.30 | 179821 |
| 2026-01-12 | 13.19 | $13.35 | 96500 |
| 2026-01-09 | 13.14 | $13.36 | 206748 |
| 2026-01-08 | 13.09 | $13.30 | 211302 |
| 2026-01-07 | 13.03 | $13.26 | 299508 |
| 2026-01-06 | 12.98 | $13.21 | 232436 |
| 2026-01-05 | 12.92 | $13.07 | 174600 |
| 2026-01-02 | 12.89 | $12.96 | 193800 |
| 2025-12-31 | 12.87 | $12.89 | 442613 |
| 2025-12-30 | 12.87 | $12.94 | 583210 |
| 2025-12-29 | 12.86 | $12.90 | 280400 |
| 2025-12-26 | 12.85 | $12.91 | 143200 |
| 2025-12-24 | 12.84 | $12.87 | 90502 |
| 2025-12-23 | 12.83 | $12.84 | 183600 |
| 2025-12-22 | 12.84 | $12.87 | 229638 |
| 2025-12-19 | 12.83 | $12.82 | 194906 |
| 2025-12-18 | 12.84 | $12.67 | 215700 |
| 2025-12-17 | 12.87 | $12.63 | 247108 |
| 2025-12-16 | 12.93 | $12.65 | 237500 |
| 2025-12-15 | 12.98 | $12.71 | 203500 |
| 2025-12-12 | 13.04 | $12.86 | 134900 |
| 2025-12-11 | 13.07 | $12.91 | 149000 |
| 2025-12-10 | 13.09 | $13.28 | 214475 |
| 2025-12-09 | 13.04 | $13.17 | 275539 |
| 2025-12-08 | 13.00 | $13.16 | 240803 |
| 2025-12-05 | 12.96 | $13.19 | 300100 |
| 2025-12-04 | 12.91 | $13.13 | 414700 |
| 2025-12-03 | 12.86 | $13.06 | 260703 |
| 2025-12-02 | 12.81 | $12.93 | 190445 |
| 2025-12-01 | 12.79 | $12.97 | 158700 |
| 2025-11-28 | 12.76 | $13.05 | 69501 |
| 2025-11-26 | 12.70 | $12.82 | 305039 |
| 2025-11-25 | 12.68 | $12.83 | 217781 |
| 2025-11-24 | 12.66 | $12.71 | 170728 |
| 2025-11-21 | 12.66 | $12.52 | 233200 |
| 2025-11-20 | 12.70 | $12.45 | 452600 |
| 2025-11-19 | 12.76 | $12.56 | 199200 |
| 2025-11-18 | 12.81 | $12.53 | 246400 |
| 2025-11-17 | 12.88 | $12.63 | 149036 |
| 2025-11-14 | 12.93 | $12.88 | 276886 |
| 2025-11-13 | 12.94 | $12.89 | 186331 |
| 2025-11-12 | 12.95 | $13.08 | 104900 |
| 2025-11-11 | 12.92 | $13.11 | 117400 |
| 2025-11-10 | 12.88 | $13.00 | 123600 |
| 2025-11-07 | 12.85 | $12.85 | 184900 |
| 2025-11-06 | 12.85 | $12.82 | 153433 |
| 2025-11-05 | 12.86 | $12.92 | 192200 |
| 2025-11-04 | 12.85 | $12.78 | 216905 |
| 2025-11-03 | 12.87 | $12.93 | 174349 |
| 2025-10-31 | 12.86 | $12.86 | 183134 |
| 2025-10-30 | 12.87 | $12.82 | 181700 |
| 2025-10-29 | 12.88 | $12.78 | 333437 |
| 2025-10-28 | 12.90 | $12.87 | 263600 |
| 2025-10-27 | 12.91 | $12.96 | 285546 |
| 2025-10-24 | 12.90 | $12.86 | 809200 |
| 2025-10-23 | 12.91 | $12.91 | 121001 |
| 2025-10-22 | 12.91 | $12.90 | 106700 |
| 2025-10-21 | 12.92 | $12.99 | 203910 |
| 2025-10-20 | 12.90 | $12.91 | 123843 |
| 2025-10-17 | 12.91 | $12.75 | 140121 |
| 2025-10-16 | 12.94 | $12.85 | 255800 |
| 2025-10-15 | 12.96 | $12.95 | 210649 |
| 2025-10-14 | 12.96 | $12.88 | 281128 |
| 2025-10-13 | 12.97 | $12.81 | 153430 |
| 2025-10-10 | 13.01 | $12.77 | 210432 |
| 2025-10-09 | 13.05 | $13.00 | 210233 |
| 2025-10-08 | 13.06 | $13.11 | 194316 |
| 2025-10-07 | 13.04 | $13.12 | 376800 |
| 2025-10-06 | 13.02 | $13.13 | 224400 |
| 2025-10-03 | 12.99 | $12.98 | 199227 |
| 2025-10-02 | 12.99 | $12.98 | 196400 |
| 2025-10-01 | 12.98 | $13.03 | 274200 |
| 2025-09-30 | 12.97 | $13.01 | 214900 |
| 2025-09-29 | 12.96 | $12.97 | 494126 |
| 2025-09-26 | 12.95 | $12.95 | 317921 |
| 2025-09-25 | 12.95 | $12.80 | 187900 |
| 2025-09-24 | 12.97 | $12.86 | 183100 |
| 2025-09-23 | 12.99 | $12.95 | 117625 |
| 2025-09-22 | 12.99 | $12.99 | 174008 |
| 2025-09-19 | 12.99 | $12.94 | 258715 |
| 2025-09-18 | 12.99 | $12.90 | 117645 |
| 2025-09-17 | 13.00 | $12.83 | 174300 |
| 2025-09-16 | 13.03 | $12.85 | 178710 |
| 2025-09-15 | 13.06 | $12.87 | 152000 |
| 2025-09-12 | 13.09 | $12.85 | 118149 |
| 2025-09-11 | 13.12 | $13.22 | 226700 |
| 2025-09-10 | 13.09 | $13.10 | 148900 |
| 2025-09-09 | 13.07 | $13.08 | 130900 |
| 2025-09-08 | 13.05 | $13.00 | 95200 |
| 2025-09-05 | 13.05 | $13.06 | 86700 |
| 2025-09-04 | 13.03 | $13.06 | 153442 |
| 2025-09-03 | 13.00 | $13.03 | 194900 |
| 2025-09-02 | 12.98 | $12.97 | 138400 |
| 2025-08-29 | 12.97 | $13.08 | 116400 |
| 2025-08-28 | 12.93 | $13.06 | 91602 |
| 2025-08-27 | 12.89 | $13.00 | 112521 |
| 2025-08-26 | 12.85 | $12.96 | 121937 |
| 2025-08-25 | 12.82 | $12.95 | 117300 |
| 2025-08-22 | 12.78 | $12.93 | 105300 |
| 2025-08-21 | 12.74 | $12.65 | 148200 |
| 2025-08-20 | 12.75 | $12.70 | 121000 |
| 2025-08-19 | 12.75 | $12.81 | 171100 |
| 2025-08-18 | 12.73 | $12.82 | 123643 |
| 2025-08-15 | 12.70 | $12.71 | 157100 |
| 2025-08-14 | 12.70 | $12.70 | 108200 |
| 2025-08-13 | 12.69 | $12.78 | 184409 |
| 2025-08-12 | 12.66 | $12.62 | 160300 |
| 2025-08-11 | 12.67 | $12.57 | 93128 |
| 2025-08-08 | 12.68 | $12.60 | 137100 |
| 2025-08-07 | 12.69 | $12.58 | 155720 |
| 2025-08-06 | 12.70 | $12.63 | 174500 |
| 2025-08-05 | 12.71 | $12.54 | 196100 |
| 2025-08-04 | 12.73 | $12.56 | 98808 |
| 2025-08-01 | 12.76 | $12.48 | 215102 |
| 2025-07-31 | 12.80 | $12.67 | 163300 |
| 2025-07-30 | 12.81 | $12.68 | 153210 |
| 2025-07-29 | 12.82 | $12.77 | 150200 |
| 2025-07-28 | 12.81 | $12.82 | 169742 |
| 2025-07-25 | 12.79 | $12.84 | 185534 |
| 2025-07-24 | 12.76 | $12.78 | 239900 |
| 2025-07-23 | 12.73 | $12.66 | 384539 |
| 2025-07-22 | 12.73 | $12.77 | 168329 |
| 2025-07-21 | 12.70 | $12.67 | 236304 |
| 2025-07-18 | 12.69 | $12.85 | 391139 |
| 2025-07-17 | 12.63 | $12.61 | 195500 |
| 2025-07-16 | 12.62 | $12.54 | 139225 |
| 2025-07-15 | 12.61 | $12.57 | 276500 |
| 2025-07-14 | 12.60 | $12.62 | 228409 |
| 2025-07-11 | 12.58 | $12.59 | 150700 |
| 2025-07-10 | 12.56 | $12.62 | 263301 |
| 2025-07-09 | 12.52 | $12.58 | 191000 |
| 2025-07-08 | 12.49 | $12.52 | 162400 |
| 2025-07-07 | 12.47 | $12.50 | 151928 |
| 2025-07-03 | 12.44 | $12.60 | 94611 |
| 2025-07-02 | 12.39 | $12.57 | 184765 |
| 2025-07-01 | 12.34 | $12.46 | 171610 |
| 2025-06-30 | 12.30 | $12.40 | 170300 |
| 2025-06-27 | 12.26 | $12.36 | 704900 |
| 2025-06-26 | 12.23 | $12.23 | 485600 |
| 2025-06-25 | 12.22 | $12.29 | 199200 |
| 2025-06-24 | 12.19 | $12.24 | 162700 |
| 2025-06-23 | 12.17 | $12.14 | 169100 |
| 2025-06-20 | 12.17 | $12.05 | 185401 |
| 2025-06-18 | 12.19 | $12.01 | 206611 |
| 2025-06-17 | 12.21 | $12.04 | 186546 |
| 2025-06-16 | 12.24 | $12.12 | 85323 |
| 2025-06-13 | 12.25 | $12.06 | 120517 |
| 2025-06-12 | 12.27 | $12.12 | 136400 |
| 2025-06-11 | 12.29 | $12.39 | 113520 |
| 2025-06-10 | 12.25 | $12.44 | 156900 |
| 2025-06-09 | 12.19 | $12.24 | 136643 |
| 2025-06-06 | 12.16 | $12.27 | 112733 |
| 2025-06-05 | 12.12 | $12.15 | 219838 |
| 2025-06-04 | 12.10 | $12.16 | 178300 |
| 2025-06-03 | 12.07 | $12.13 | 115421 |
| 2025-06-02 | 12.04 | $12.08 | 181800 |
| 2025-05-30 | 12.02 | $12.03 | 203844 |
| 2025-05-29 | 12.01 | $11.94 | 346900 |
| 2025-05-28 | 12.01 | $11.93 | 311100 |
| 2025-05-27 | 12.01 | $12.00 | 183600 |
| 2025-05-23 | 12.00 | $11.96 | 201036 |
| 2025-05-22 | 11.99 | $11.88 | 246148 |
| 2025-05-21 | 12.00 | $11.94 | 175300 |
| 2025-05-20 | 12.00 | $12.13 | 201630 |
| 2025-05-19 | 11.95 | $12.12 | 183400 |
| 2025-05-16 | 11.90 | $12.12 | 129100 |
| 2025-05-15 | 11.85 | $11.91 | 374400 |
| 2025-05-14 | 11.82 | $12.00 | 184100 |
| 2025-05-13 | 11.77 | $12.10 | 165500 |
| 2025-05-12 | 11.70 | $12.02 | 149800 |
| 2025-05-09 | 11.62 | $11.85 | 110900 |
| 2025-05-08 | 11.57 | $11.82 | 150300 |
| 2025-05-07 | 11.52 | $11.71 | 151826 |
| 2025-05-06 | 11.49 | $11.68 | 181718 |
| 2025-05-05 | 11.46 | $11.80 | 196000 |
| 2025-05-02 | 11.39 | $11.78 | 144148 |
| 2025-05-01 | 11.32 | $11.67 | 205700 |
| 2025-04-30 | 11.27 | $11.63 | 131031 |
| 2025-04-29 | 11.21 | $11.60 | 160821 |
| 2025-04-28 | 11.15 | $11.51 | 145200 |
| 2025-04-25 | 11.11 | $11.53 | 150506 |
| 2025-04-24 | 11.05 | $11.47 | 186326 |
| 2025-04-23 | 11.00 | $11.33 | 213500 |
| 2025-04-22 | 10.98 | $11.20 | 195319 |
| 2025-04-21 | 10.97 | $10.90 | 398941 |
| 2025-04-17 | 11.04 | $11.16 | 104400 |
| 2025-04-16 | 11.06 | $11.11 | 201700 |
| 2025-04-15 | 11.10 | $11.24 | 156730 |
| 2025-04-14 | 11.12 | $11.18 | 365800 |
| 2025-04-11 | 11.15 | $11.09 | 267200 |
| 2025-04-10 | 11.22 | $10.97 | 229500 |
| 2025-04-09 | 11.32 | $11.41 | 485600 |
| 2025-04-08 | 11.35 | $10.60 | 336277 |
| 2025-04-07 | 11.56 | $10.66 | 488532 |
| 2025-04-04 | 11.79 | $11.03 | 554900 |
| 2025-04-03 | 11.98 | $11.73 | 273300 |
| 2025-04-02 | 12.06 | $12.13 | 203250 |
| 2025-04-01 | 12.06 | $12.11 | 221322 |
| 2025-03-31 | 12.07 | $12.13 | 196729 |
| 2025-03-28 | 12.08 | $12.07 | 696388 |
| 2025-03-27 | 12.10 | $12.18 | 300219 |
| 2025-03-26 | 12.11 | $12.17 | 263838 |
| 2025-03-25 | 12.11 | $12.22 | 268600 |
| 2025-03-24 | 12.12 | $12.20 | 187900 |
| 2025-03-21 | 12.12 | $12.13 | 147336 |
| 2025-03-20 | 12.14 | $12.17 | 174106 |
| 2025-03-19 | 12.16 | $12.12 | 407418 |
| 2025-03-18 | 12.20 | $12.15 | 217400 |
| 2025-03-17 | 12.24 | $12.11 | 146300 |
| 2025-03-14 | 12.29 | $12.02 | 131010 |
| 2025-03-13 | 12.37 | $11.85 | 150600 |
| 2025-03-12 | 12.49 | $12.36 | 250522 |
| 2025-03-11 | 12.54 | $12.31 | 292531 |
| 2025-03-10 | 12.60 | $12.39 | 174341 |
| 2025-03-07 | 12.65 | $12.62 | 129325 |
| 2025-03-06 | 12.67 | $12.61 | 238820 |
| 2025-03-05 | 12.69 | $12.63 | 162600 |
| 2025-03-04 | 12.70 | $12.60 | 221400 |
| 2025-03-03 | 12.73 | $12.64 | 222900 |
| 2025-02-28 | 12.76 | $12.77 | 132840 |
| 2025-02-27 | 12.76 | $12.57 | 172419 |
| 2025-02-26 | 12.80 | $12.71 | 165400 |
| 2025-02-25 | 12.83 | $12.73 | 166650 |
| 2025-02-24 | 12.85 | $12.71 | 187510 |
| 2025-02-21 | 12.88 | $12.75 | 135322 |
| 2025-02-20 | 12.90 | $12.84 | 137200 |
| 2025-02-19 | 12.91 | $12.94 | 108733 |
| 2025-02-18 | 12.91 | $12.93 | 199100 |
| 2025-02-14 | 12.90 | $12.86 | 141700 |
| 2025-02-13 | 12.90 | $12.84 | 143039 |
| 2025-02-12 | 12.91 | $12.84 | 192428 |
| 2025-02-11 | 12.92 | $12.87 | 127800 |
| 2025-02-10 | 12.93 | $12.81 | 138400 |
| 2025-02-07 | 12.95 | $12.81 | 105538 |
| 2025-02-06 | 12.98 | $12.91 | 168038 |
| 2025-02-05 | 12.98 | $12.93 | 161420 |
| 2025-02-04 | 12.98 | $12.92 | 191600 |
| 2025-02-03 | 12.99 | $12.92 | 190725 |
| 2025-01-31 | 12.99 | $13.05 | 175300 |
| 2025-01-30 | 12.97 | $13.02 | 188219 |
| 2025-01-29 | 12.94 | $12.95 | 243600 |
| 2025-01-28 | 12.93 | $13.03 | 216500 |
| 2025-01-27 | 12.90 | $13.06 | 280800 |
| 2025-01-24 | 12.86 | $13.10 | 339400 |
| 2025-01-23 | 12.80 | $13.02 | 139402 |
| 2025-01-22 | 12.75 | $13.04 | 397000 |
| 2025-01-21 | 12.69 | $12.97 | 231300 |
| 2025-01-17 | 12.64 | $12.86 | 246800 |
| 2025-01-16 | 12.59 | $12.81 | 239349 |
| 2025-01-15 | 12.55 | $12.77 | 155800 |
| 2025-01-14 | 12.52 | $12.57 | 213748 |
| 2025-01-13 | 12.52 | $12.48 | 298128 |
| 2025-01-10 | 12.54 | $12.46 | 177000 |
| 2025-01-08 | 12.57 | $12.59 | 207370 |
| 2025-01-07 | 12.57 | $12.56 | 242849 |
| 2025-01-06 | 12.59 | $12.69 | 231500 |
| 2025-01-03 | 12.58 | $12.67 | 160741 |
| 2025-01-02 | 12.57 | $12.68 | 310900 |
| 2024-12-31 | 12.56 | $12.63 | 325400 |
| 2024-12-30 | 12.56 | $12.67 | 662000 |
| 2024-12-27 | 12.55 | $12.71 | 799800 |
| 2024-12-26 | 12.53 | $12.63 | 220238 |
| 2024-12-24 | 12.53 | $12.56 | 97800 |
| 2024-12-23 | 12.55 | $12.44 | 280200 |
| 2024-12-20 | 12.59 | $12.30 | 212400 |
| 2024-12-19 | 12.67 | $12.16 | 290300 |
| 2024-12-18 | 12.79 | $12.33 | 191744 |
| 2024-12-17 | 12.90 | $12.56 | 215717 |
| 2024-12-16 | 12.97 | $12.64 | 161602 |
| 2024-12-13 | 13.04 | $12.70 | 164904 |
| 2024-12-12 | 13.11 | $12.73 | 272843 |
| 2024-12-11 | 13.18 | $13.07 | 184400 |
| 2024-12-10 | 13.20 | $13.07 | 258600 |
| 2024-12-09 | 13.21 | $13.21 | 132904 |
| 2024-12-06 | 13.20 | $13.17 | 178704 |
| 2024-12-05 | 13.19 | $13.25 | 312720 |
| 2024-12-04 | 13.17 | $13.26 | 166800 |
| 2024-12-03 | 13.13 | $13.22 | 246331 |
| 2024-12-02 | 13.10 | $13.22 | 137107 |
| 2024-11-29 | 13.07 | $13.23 | 142315 |
| 2024-11-27 | 13.02 | $13.15 | 149200 |
| 2024-11-26 | 12.99 | $13.08 | 171127 |
| 2024-11-25 | 12.96 | $13.09 | 358600 |
| 2024-11-22 | 12.93 | $12.97 | 171118 |
| 2024-11-21 | 12.92 | $12.99 | 315900 |
| 2024-11-20 | 12.90 | $12.86 | 150933 |
| 2024-11-19 | 12.90 | $12.93 | 221100 |
| 2024-11-18 | 12.89 | $12.92 | 123400 |
| 2024-11-15 | 12.88 | $12.84 | 177441 |
| 2024-11-14 | 12.89 | $12.95 | 144336 |
| 2024-11-13 | 12.87 | $13.00 | 132638 |
| 2024-11-12 | 12.85 | $12.98 | 151500 |
| 2024-11-11 | 12.82 | $13.02 | 189411 |
| 2024-11-08 | 12.77 | $12.97 | 133900 |
| 2024-11-07 | 12.73 | $12.87 | 214900 |
| 2024-11-06 | 12.71 | $12.82 | 180600 |
| 2024-11-05 | 12.69 | $12.68 | 110900 |
| 2024-11-04 | 12.70 | $12.55 | 101428 |
| 2024-11-01 | 12.74 | $12.63 | 86122 |
| 2024-10-31 | 12.77 | $12.59 | 147413 |
| 2024-10-30 | 12.81 | $12.72 | 128048 |
| 2024-10-29 | 12.84 | $12.69 | 233209 |
| 2024-10-28 | 12.87 | $12.76 | 207606 |
| 2024-10-25 | 12.89 | $12.72 | 147300 |
| 2024-10-24 | 12.92 | $12.80 | 171731 |
| 2024-10-23 | 12.95 | $12.82 | 151305 |
| 2024-10-22 | 12.97 | $12.90 | 124200 |
| 2024-10-21 | 12.98 | $12.94 | 122200 |
| 2024-10-18 | 12.98 | $12.98 | 83600 |
| 2024-10-17 | 12.97 | $13.00 | 110021 |
| 2024-10-16 | 12.96 | $13.08 | 104100 |
| 2024-10-15 | 12.92 | $13.06 | 157500 |
| 2024-10-14 | 12.89 | $13.01 | 122400 |
| 2024-10-11 | 12.86 | $12.92 | 76003 |
| 2024-10-10 | 12.85 | $12.79 | 127520 |
| 2024-10-09 | 12.85 | $12.81 | 159729 |
| 2024-10-08 | 12.86 | $12.78 | 127505 |
| 2024-10-07 | 12.88 | $12.72 | 274800 |
| 2024-10-04 | 12.90 | $12.79 | 178200 |
| 2024-10-03 | 12.92 | $12.78 | 278300 |
| 2024-10-02 | 12.95 | $12.92 | 360500 |
| 2024-10-01 | 12.94 | $12.96 | 357138 |
| 2024-09-30 | 12.93 | $13.04 | 291700 |
| 2024-09-27 | 12.90 | $12.97 | 203102 |
| 2024-09-26 | 12.87 | $12.92 | 551400 |
| 2024-09-25 | 12.86 | $12.78 | 317334 |
| 2024-09-24 | 12.87 | $12.82 | 325300 |
| 2024-09-23 | 12.87 | $12.81 | 214434 |
| 2024-09-20 | 12.88 | $12.80 | 104900 |
| 2024-09-19 | 12.88 | $12.88 | 166128 |
| 2024-09-18 | 12.88 | $12.80 | 223325 |
| 2024-09-17 | 12.88 | $12.74 | 247600 |
| 2024-09-16 | 12.90 | $12.75 | 300900 |
| 2024-09-13 | 12.92 | $12.74 | 206700 |
| 2024-09-12 | 12.95 | $13.05 | 155219 |
| 2024-09-11 | 12.91 | $12.95 | 209321 |
| 2024-09-10 | 12.89 | $12.89 | 138238 |
| 2024-09-09 | 12.88 | $12.87 | 181029 |
| 2024-09-06 | 12.86 | $12.68 | 130200 |
| 2024-09-05 | 12.89 | $12.88 | 197200 |
| 2024-09-04 | 12.87 | $12.87 | 141000 |
| 2024-09-03 | 12.86 | $12.85 | 238300 |
| 2024-08-30 | 12.84 | $12.92 | 120600 |
| 2024-08-29 | 12.81 | $12.85 | 98843 |
| 2024-08-28 | 12.79 | $12.83 | 127600 |
| 2024-08-27 | 12.77 | $12.85 | 174700 |
| 2024-08-26 | 12.73 | $12.94 | 183000 |
| 2024-08-23 | 12.68 | $12.82 | 93200 |
| 2024-08-22 | 12.64 | $12.77 | 111506 |
| 2024-08-21 | 12.60 | $12.70 | 95900 |
| 2024-08-20 | 12.57 | $12.70 | 141324 |
| 2024-08-19 | 12.53 | $12.66 | 286900 |
| 2024-08-16 | 12.50 | $12.62 | 149404 |
| 2024-08-15 | 12.47 | $12.58 | 199200 |
| 2024-08-14 | 12.45 | $12.50 | 143000 |
| 2024-08-13 | 12.43 | $12.51 | 150436 |
| 2024-08-12 | 12.42 | $12.43 | 124700 |
| 2024-08-09 | 12.42 | $12.48 | 218200 |
| 2024-08-08 | 12.40 | $12.44 | 189700 |
| 2024-08-07 | 12.39 | $12.21 | 260703 |
| 2024-08-06 | 12.43 | $12.24 | 169200 |
| 2024-08-05 | 12.47 | $12.00 | 230700 |
| 2024-08-02 | 12.57 | $12.37 | 259800 |
| 2024-08-01 | 12.60 | $12.51 | 147900 |
| 2024-07-31 | 12.61 | $12.71 | 280040 |
| 2024-07-30 | 12.58 | $12.56 | 169123 |
| 2024-07-29 | 12.57 | $12.54 | 154040 |
| 2024-07-26 | 12.57 | $12.57 | 87841 |
| 2024-07-25 | 12.56 | $12.56 | 184512 |
| 2024-07-24 | 12.54 | $12.53 | 254934 |
| 2024-07-23 | 12.54 | $12.65 | 225045 |
| 2024-07-22 | 12.50 | $12.59 | 132817 |
| 2024-07-19 | 12.47 | $12.44 | 981409 |
| 2024-07-18 | 12.47 | $12.48 | 422900 |
| 2024-07-17 | 12.46 | $12.63 | 240644 |
| 2024-07-16 | 12.41 | $12.60 | 266043 |
| 2024-07-15 | 12.37 | $12.51 | 402604 |
| 2024-07-12 | 12.33 | $12.53 | 165900 |
| 2024-07-11 | 12.29 | $12.40 | 440500 |
| 2024-07-10 | 12.26 | $12.27 | 115036 |
| 2024-07-09 | 12.26 | $12.21 | 226300 |
| 2024-07-08 | 12.27 | $12.27 | 262900 |
| 2024-07-05 | 12.27 | $12.29 | 134113 |
| 2024-07-03 | 12.27 | $12.40 | 111724 |
| 2024-07-02 | 12.24 | $12.32 | 134200 |
| 2024-07-01 | 12.22 | $12.22 | 202300 |
| 2024-06-28 | 12.22 | $12.28 | 174000 |
| 2024-06-27 | 12.21 | $12.33 | 461849 |
| 2024-06-26 | 12.19 | $12.21 | 197200 |
| 2024-06-25 | 12.19 | $12.16 | 207600 |
| 2024-06-24 | 12.20 | $12.23 | 211102 |
| 2024-06-21 | 12.20 | $12.14 | 151546 |
| 2024-06-20 | 12.21 | $12.07 | 238544 |
| 2024-06-18 | 12.25 | $12.16 | 280126 |
| 2024-06-17 | 12.27 | $12.15 | 200400 |
| 2024-06-14 | 12.29 | $12.14 | 182000 |
| 2024-06-13 | 12.32 | $12.15 | 277000 |
| 2024-06-12 | 12.36 | $12.41 | 265000 |
| 2024-06-11 | 12.34 | $12.30 | 506102 |
| 2024-06-10 | 12.35 | $12.38 | 153140 |
| 2024-06-07 | 12.34 | $12.38 | 149700 |
| 2024-06-06 | 12.33 | $12.43 | 282718 |
| 2024-06-05 | 12.30 | $12.36 | 225726 |
| 2024-06-04 | 12.29 | $12.27 | 156600 |
| 2024-06-03 | 12.29 | $12.29 | 178300 |
| 2024-05-31 | 12.29 | $12.25 | 97400 |
| 2024-05-30 | 12.29 | $12.13 | 115484 |
| 2024-05-29 | 12.32 | $12.07 | 142600 |
| 2024-05-28 | 12.37 | $12.23 | 254344 |
| 2024-05-24 | 12.39 | $12.30 | 177414 |
| 2024-05-23 | 12.41 | $12.19 | 138722 |
| 2024-05-22 | 12.44 | $12.46 | 137737 |
| 2024-05-21 | 12.43 | $12.48 | 100107 |
| 2024-05-20 | 12.40 | $12.44 | 157411 |
| 2024-05-17 | 12.39 | $12.46 | 143720 |
| 2024-05-16 | 12.36 | $12.54 | 97600 |
| 2024-05-15 | 12.31 | $12.56 | 113500 |
| 2024-05-14 | 12.25 | $12.49 | 107900 |
| 2024-05-13 | 12.20 | $12.41 | 219200 |
| 2024-05-10 | 12.15 | $12.38 | 117400 |
| 2024-05-09 | 12.10 | $12.31 | 123526 |
| 2024-05-08 | 12.06 | $12.20 | 176835 |
| 2024-05-07 | 12.04 | $12.23 | 111200 |
| 2024-05-06 | 12.00 | $12.17 | 89900 |
| 2024-05-03 | 11.98 | $12.11 | 142439 |
| 2024-05-02 | 11.96 | $12.02 | 95128 |
| 2024-05-01 | 11.96 | $12.04 | 274819 |
| 2024-04-30 | 11.95 | $11.98 | 146900 |
| 2024-04-29 | 11.96 | $12.07 | 213000 |
| 2024-04-26 | 11.95 | $12.06 | 168000 |
| 2024-04-25 | 11.94 | $11.98 | 224600 |
| 2024-04-24 | 11.95 | $12.03 | 194400 |
| 2024-04-23 | 11.95 | $12.05 | 142513 |
| 2024-04-22 | 11.94 | $11.92 | 108305 |
| 2024-04-19 | 11.97 | $11.75 | 168706 |
| 2024-04-18 | 12.03 | $11.83 | 264000 |
| 2024-04-17 | 12.09 | $11.82 | 168632 |
| 2024-04-16 | 12.16 | $11.83 | 185432 |
| 2024-04-15 | 12.24 | $11.91 | 385447 |
| 2024-04-12 | 12.31 | $12.04 | 205900 |
| 2024-04-11 | 12.38 | $12.23 | 139441 |
| 2024-04-10 | 12.41 | $12.28 | 207225 |
| 2024-04-09 | 12.43 | $12.50 | 154700 |
| 2024-04-08 | 12.42 | $12.43 | 256039 |
| 2024-04-05 | 12.41 | $12.25 | 225729 |
| 2024-04-04 | 12.44 | $12.25 | 389700 |
| 2024-04-03 | 12.48 | $12.32 | 217931 |
| 2024-04-02 | 12.51 | $12.39 | 230324 |
| 2024-04-01 | 12.53 | $12.63 | 167400 |
| 2024-03-28 | 12.50 | $12.78 | 781700 |
| 2024-03-27 | 12.43 | $12.53 | 237000 |
| 2024-03-26 | 12.41 | $12.39 | 202206 |
| 2024-03-25 | 12.41 | $12.42 | 163847 |
| 2024-03-22 | 12.40 | $12.51 | 223700 |
| 2024-03-21 | 12.38 | $12.56 | 249100 |
| 2024-03-20 | 12.34 | $12.45 | 247100 |
| 2024-03-19 | 12.31 | $12.28 | 180600 |
| 2024-03-18 | 12.32 | $12.14 | 144914 |
| 2024-03-15 | 12.36 | $12.14 | 126432 |
| 2024-03-14 | 12.40 | $12.25 | 210600 |
| 2024-03-13 | 12.43 | $12.48 | 314849 |
| 2024-03-12 | 12.42 | $12.46 | 244810 |
| 2024-03-11 | 12.40 | $12.39 | 98537 |
| 2024-03-08 | 12.40 | $12.34 | 165227 |
| 2024-03-07 | 12.41 | $12.60 | 134232 |
| 2024-03-06 | 12.37 | $12.54 | 283908 |
| 2024-03-05 | 12.33 | $12.43 | 152100 |
| 2024-03-04 | 12.30 | $12.46 | 162900 |
| 2024-03-01 | 12.27 | $12.39 | 236700 |
| 2024-02-29 | 12.25 | $12.29 | 215707 |
| 2024-02-28 | 12.24 | $12.19 | 163500 |
| 2024-02-27 | 12.26 | $12.22 | 126600 |
| 2024-02-26 | 12.27 | $12.19 | 97616 |
| 2024-02-23 | 12.28 | $12.25 | 157514 |
| 2024-02-22 | 12.29 | $12.30 | 189049 |
| 2024-02-21 | 12.29 | $12.25 | 98600 |
| 2024-02-20 | 12.31 | $12.26 | 113430 |
| 2024-02-16 | 12.32 | $12.30 | 209100 |
| 2024-02-15 | 12.32 | $12.40 | 140800 |
| 2024-02-14 | 12.30 | $12.31 | 211331 |
| 2024-02-13 | 12.30 | $12.20 | 180440 |
| 2024-02-12 | 12.33 | $12.37 | 136200 |
| 2024-02-09 | 12.32 | $12.28 | 164800 |
| 2024-02-08 | 12.32 | $12.27 | 198619 |
| 2024-02-07 | 12.34 | $12.26 | 141800 |
| 2024-02-06 | 12.35 | $12.19 | 139101 |
| 2024-02-05 | 12.38 | $12.16 | 147200 |
| 2024-02-02 | 12.43 | $12.25 | 229907 |
| 2024-02-01 | 12.46 | $12.30 | 309144 |
| 2024-01-31 | 12.49 | $12.18 | 413543 |
| 2024-01-30 | 12.54 | $12.42 | 201400 |
| 2024-01-29 | 12.56 | $12.51 | 172500 |
| 2024-01-26 | 12.55 | $12.48 | 226215 |
| 2024-01-25 | 12.55 | $12.37 | 137515 |
| 2024-01-24 | 12.58 | $12.42 | 208600 |
| 2024-01-23 | 12.59 | $12.46 | 188721 |
| 2024-01-22 | 12.60 | $12.43 | 135807 |
| 2024-01-19 | 12.62 | $12.41 | 1.3M |
| 2024-01-18 | 12.64 | $12.50 | 264315 |
| 2024-01-17 | 12.64 | $12.54 | 337328 |
| 2024-01-16 | 12.64 | $12.52 | 327800 |
| 2024-01-12 | 12.63 | $12.52 | 303147 |
| 2024-01-11 | 12.63 | $12.50 | 162100 |
| 2024-01-10 | 12.63 | $12.52 | 121100 |
| 2024-01-09 | 12.62 | $12.54 | 343400 |
| 2024-01-08 | 12.60 | $12.53 | 367412 |
| 2024-01-05 | 12.58 | $12.47 | 154823 |
| 2024-01-04 | 12.57 | $12.40 | 237600 |
| 2024-01-03 | 12.57 | $12.44 | 183800 |
| 2024-01-02 | 12.56 | $12.52 | 180700 |
| 2023-12-29 | 12.54 | $12.60 | 183200 |
| 2023-12-28 | 12.48 | $12.62 | 177748 |
| 2023-12-27 | 12.41 | $12.60 | 262700 |
| 2023-12-26 | 12.34 | $12.52 | 496800 |
| 2023-12-22 | 12.26 | $12.40 | 440111 |
| 2023-12-21 | 12.20 | $12.23 | 293400 |
| 2023-12-20 | 12.17 | $12.11 | 179000 |
| 2023-12-19 | 12.15 | $12.23 | 162526 |
| 2023-12-18 | 12.10 | $12.18 | 199600 |
| 2023-12-15 | 12.05 | $12.19 | 175000 |
| 2023-12-14 | 11.99 | $12.23 | 200200 |
| 2023-12-13 | 11.91 | $12.04 | 237214 |
| 2023-12-12 | 11.85 | $11.75 | 150300 |
| 2023-12-11 | 11.85 | $11.78 | 208400 |
| 2023-12-08 | 11.84 | $11.74 | 189109 |
| 2023-12-07 | 11.84 | $11.95 | 245141 |
| 2023-12-06 | 11.79 | $11.88 | 201100 |
| 2023-12-05 | 11.74 | $11.87 | 243429 |
| 2023-12-04 | 11.69 | $11.89 | 180800 |
| 2023-12-01 | 11.62 | $11.84 | 188139 |
| 2023-11-30 | 11.55 | $11.71 | 166100 |
| 2023-11-29 | 11.50 | $11.70 | 231100 |
| 2023-11-28 | 11.44 | $11.57 | 217318 |
| 2023-11-27 | 11.40 | $11.54 | 180700 |
| 2023-11-24 | 11.36 | $11.50 | 62800 |
| 2023-11-22 | 11.32 | $11.47 | 330245 |
| 2023-11-21 | 11.27 | $11.47 | 199700 |
| 2023-11-20 | 11.22 | $11.52 | 198300 |
| 2023-11-17 | 11.15 | $11.47 | 98900 |
| 2023-11-16 | 11.08 | $11.40 | 167549 |
| 2023-11-15 | 11.02 | $11.42 | 101828 |
| 2023-11-14 | 10.94 | $11.30 | 239936 |
| 2023-11-13 | 10.87 | $10.99 | 164300 |
| 2023-11-10 | 10.86 | $11.01 | 482100 |
| 2023-11-09 | 10.84 | $10.94 | 291402 |
| 2023-11-08 | 10.83 | $11.03 | 132337 |
| 2023-11-07 | 10.80 | $11.17 | 224239 |
| 2023-11-06 | 10.75 | $11.11 | 192844 |
| 2023-11-03 | 10.69 | $11.18 | 139100 |
| 2023-11-02 | 10.61 | $11.07 | 192944 |
| 2023-11-01 | 10.55 | $10.72 | 359307 |
| 2023-10-31 | 10.55 | $10.65 | 255627 |
| 2023-10-30 | 10.57 | $10.54 | 296200 |
| 2023-10-27 | 10.62 | $10.49 | 185900 |
| 2023-10-26 | 10.68 | $10.52 | 393300 |
| 2023-10-25 | 10.75 | $10.56 | 198938 |
| 2023-10-24 | 10.83 | $10.79 | 251000 |
| 2023-10-23 | 10.88 | $10.68 | 192200 |
| 2023-10-20 | 10.95 | $10.75 | 123213 |
| 2023-10-19 | 11.02 | $10.91 | 219436 |
| 2023-10-18 | 11.08 | $11.10 | 94210 |
| 2023-10-17 | 11.10 | $11.28 | 118800 |
| 2023-10-16 | 11.09 | $11.25 | 146700 |
| 2023-10-13 | 11.09 | $11.10 | 92309 |
| 2023-10-12 | 11.12 | $11.19 | 144000 |
| 2023-10-11 | 11.13 | $11.30 | 155842 |
| 2023-10-10 | 11.13 | $11.30 | 90221 |
| 2023-10-09 | 11.13 | $11.25 | 89536 |
| 2023-10-06 | 11.14 | $11.18 | 267738 |
| 2023-10-05 | 11.17 | $11.07 | 154900 |
| 2023-10-04 | 11.24 | $11.12 | 204603 |
| 2023-10-03 | 11.30 | $11.11 | 261700 |
| 2023-10-02 | 11.37 | $11.31 | 282406 |
| 2023-09-29 | 11.42 | $11.33 | 530500 |
| 2023-09-28 | 11.47 | $11.37 | 135306 |
| 2023-09-27 | 11.53 | $11.32 | 206747 |
| 2023-09-26 | 11.60 | $11.35 | 178700 |
| 2023-09-25 | 11.68 | $11.60 | 169026 |
| 2023-09-22 | 11.72 | $11.60 | 445409 |
| 2023-09-21 | 11.78 | $11.58 | 172200 |
| 2023-09-20 | 11.84 | $11.73 | 205200 |
| 2023-09-19 | 11.89 | $11.74 | 140218 |
| 2023-09-18 | 11.94 | $11.80 | 141800 |
| 2023-09-15 | 11.98 | $11.82 | 135914 |
| 2023-09-14 | 12.04 | $11.93 | 186300 |
| 2023-09-13 | 12.07 | $11.81 | 221121 |
| 2023-09-12 | 12.14 | $11.91 | 123330 |
| 2023-09-11 | 12.20 | $11.94 | 238807 |
| 2023-09-08 | 12.27 | $11.98 | 365400 |
| 2023-09-07 | 12.33 | $12.25 | 98828 |
| 2023-09-06 | 12.35 | $12.33 | 129313 |
| 2023-09-05 | 12.36 | $12.43 | 94026 |
| 2023-09-01 | 12.35 | $12.49 | 102834 |
| 2023-08-31 | 12.32 | $12.47 | 113700 |
| 2023-08-30 | 12.29 | $12.45 | 70938 |
| 2023-08-29 | 12.27 | $12.44 | 177132 |
| 2023-08-28 | 12.24 | $12.24 | 99929 |
| 2023-08-25 | 12.25 | $12.13 | 99300 |
| 2023-08-24 | 12.28 | $12.11 | 180128 |
| 2023-08-23 | 12.32 | $12.22 | 162102 |
| 2023-08-22 | 12.35 | $12.12 | 154248 |
| 2023-08-21 | 12.40 | $12.18 | 115504 |
| 2023-08-18 | 12.45 | $12.16 | 114000 |
| 2023-08-17 | 12.52 | $12.21 | 186400 |
| 2023-08-16 | 12.58 | $12.34 | 306600 |
| 2023-08-15 | 12.62 | $12.47 | 401800 |
| 2023-08-14 | 12.64 | $12.58 | 76443 |
| 2023-08-11 | 12.64 | $12.56 | 117824 |
| 2023-08-10 | 12.65 | $12.51 | 208500 |
| 2023-08-09 | 12.67 | $12.49 | 211000 |
| 2023-08-08 | 12.69 | $12.52 | 128912 |
| 2023-08-07 | 12.71 | $12.55 | 181900 |
| 2023-08-04 | 12.72 | $12.43 | 199900 |
| 2023-08-03 | 12.77 | $12.54 | 238100 |
| 2023-08-02 | 12.79 | $12.64 | 327408 |
| 2023-08-01 | 12.80 | $12.79 | 162907 |
| 2023-07-31 | 12.77 | $12.83 | 232225 |
| 2023-07-28 | 12.73 | $12.80 | 187130 |
| 2023-07-27 | 12.69 | $12.67 | 240101 |
| 2023-07-26 | 12.67 | $12.72 | 161600 |
| 2023-07-25 | 12.63 | $12.71 | 143500 |
| 2023-07-24 | 12.59 | $12.68 | 209049 |
| 2023-07-21 | 12.55 | $12.63 | 164709 |
| 2023-07-20 | 12.51 | $12.53 | 138900 |
| 2023-07-19 | 12.48 | $12.58 | 164414 |
| 2023-07-18 | 12.43 | $12.53 | 157400 |
| 2023-07-17 | 12.39 | $12.44 | 155900 |
| 2023-07-14 | 12.36 | $12.46 | 83400 |
| 2023-07-13 | 12.32 | $12.50 | 131042 |
| 2023-07-12 | 12.26 | $12.47 | 168800 |
| 2023-07-11 | 12.20 | $12.32 | 115229 |
| 2023-07-10 | 12.16 | $12.22 | 172708 |
| 2023-07-07 | 12.14 | $12.09 | 98600 |
| 2023-07-06 | 12.14 | $12.04 | 116900 |
| 2023-07-05 | 12.14 | $12.23 | 132028 |
| 2023-07-03 | 12.11 | $12.24 | 94628 |
| 2023-06-30 | 12.07 | $12.21 | 152600 |
| 2023-06-29 | 12.03 | $12.10 | 107047 |
| 2023-06-28 | 12.01 | $12.02 | 134224 |
| 2023-06-27 | 11.99 | $12.06 | 167511 |
| 2023-06-26 | 11.97 | $11.89 | 180117 |
| 2023-06-23 | 11.98 | $11.88 | 481600 |
| 2023-06-22 | 11.99 | $11.94 | 370600 |
| 2023-06-21 | 11.99 | $11.86 | 314400 |
| 2023-06-20 | 12.01 | $12.01 | 275200 |
| 2023-06-16 | 11.99 | $12.05 | 91900 |
| 2023-06-15 | 11.97 | $12.12 | 165800 |
| 2023-06-14 | 11.92 | $12.02 | 268022 |
| 2023-06-13 | 11.89 | $11.93 | 222436 |
| 2023-06-12 | 11.88 | $11.89 | 261806 |
| 2023-06-09 | 11.86 | $11.82 | 104300 |
| 2023-06-08 | 11.87 | $12.10 | 89240 |
| 2023-06-07 | 11.81 | $12.01 | 136300 |
| 2023-06-06 | 11.76 | $12.00 | 160931 |
| 2023-06-05 | 11.70 | $11.91 | 190708 |
| 2023-06-02 | 11.66 | $11.85 | 253207 |
| 2023-06-01 | 11.62 | $11.68 | 212322 |
| 2023-05-31 | 11.61 | $11.60 | 278200 |
| 2023-05-30 | 11.61 | $11.62 | 175600 |
| 2023-05-26 | 11.62 | $11.64 | 162900 |
| 2023-05-25 | 11.62 | $11.54 | 210000 |
| 2023-05-24 | 11.64 | $11.50 | 173722 |
| 2023-05-23 | 11.67 | $11.67 | 242000 |
| 2023-05-22 | 11.67 | $11.68 | 134700 |
| 2023-05-19 | 11.67 | $11.72 | 131400 |
| 2023-05-18 | 11.66 | $11.75 | 253118 |
| 2023-05-17 | 11.64 | $11.62 | 154829 |
| 2023-05-16 | 11.65 | $11.56 | 120200 |
| 2023-05-15 | 11.67 | $11.61 | 127100 |
| 2023-05-12 | 11.68 | $11.62 | 77300 |
| 2023-05-11 | 11.70 | $11.65 | 171605 |
| 2023-05-10 | 11.71 | $11.66 | 125200 |
| 2023-05-09 | 11.72 | $11.65 | 159300 |
| 2023-05-08 | 11.73 | $11.69 | 117536 |
| 2023-05-05 | 11.74 | $11.73 | 76900 |
| 2023-05-04 | 11.74 | $11.57 | 178322 |
| 2023-05-03 | 11.78 | $11.65 | 175724 |
| 2023-05-02 | 11.80 | $11.73 | 161106 |
| 2023-05-01 | 11.81 | $11.89 | 92500 |
| 2023-04-28 | 11.79 | $11.90 | 156100 |
| 2023-04-27 | 11.76 | $11.77 | 67400 |
| 2023-04-26 | 11.76 | $11.62 | 309000 |
| 2023-04-25 | 11.78 | $11.65 | 177900 |
| 2023-04-24 | 11.80 | $11.86 | 151715 |
| 2023-04-21 | 11.79 | $11.84 | 130818 |
| 2023-04-20 | 11.77 | $11.88 | 122000 |
| 2023-04-19 | 11.74 | $11.89 | 100000 |
| 2023-04-18 | 11.70 | $11.88 | 118409 |
| 2023-04-17 | 11.66 | $11.85 | 314700 |
| 2023-04-14 | 11.62 | $11.76 | 157825 |
| 2023-04-13 | 11.60 | $11.80 | 122400 |
| 2023-04-12 | 11.56 | $11.68 | 168200 |
| 2023-04-11 | 11.54 | $11.71 | 153433 |
| 2023-04-10 | 11.51 | $11.66 | 309500 |
| 2023-04-06 | 11.49 | $11.58 | 193500 |
| 2023-04-05 | 11.48 | $11.55 | 190500 |
| 2023-04-04 | 11.47 | $11.62 | 170607 |
| 2023-04-03 | 11.45 | $11.75 | 348229 |
| 2023-03-31 | 11.40 | $11.76 | 270339 |
| 2023-03-30 | 11.35 | $11.58 | 166732 |
| 2023-03-29 | 11.32 | $11.50 | 158200 |
| 2023-03-28 | 11.30 | $11.37 | 151311 |
| 2023-03-27 | 11.32 | $11.44 | 285700 |
| 2023-03-24 | 11.32 | $11.41 | 537000 |
| 2023-03-23 | 11.32 | $11.38 | 317900 |
| 2023-03-22 | 11.34 | $11.40 | 599900 |
| 2023-03-21 | 11.36 | $11.42 | 169532 |
| 2023-03-20 | 11.38 | $11.27 | 244100 |
| 2023-03-17 | 11.43 | $11.22 | 174923 |
| 2023-03-16 | 11.50 | $11.33 | 438047 |
| 2023-03-15 | 11.57 | $11.23 | 181413 |
| 2023-03-14 | 11.66 | $11.42 | 139040 |
| 2023-03-13 | 11.73 | $11.21 | 231000 |
| 2023-03-10 | 11.86 | $11.37 | 267000 |
| 2023-03-09 | 11.98 | $11.75 | 174400 |
| 2023-03-08 | 12.04 | $11.94 | 125200 |
| 2023-03-07 | 12.06 | $11.92 | 165912 |
| 2023-03-06 | 12.09 | $12.11 | 149018 |
| 2023-03-03 | 12.09 | $12.11 | 136100 |
| 2023-03-02 | 12.09 | $11.94 | 145000 |
| 2023-03-01 | 12.13 | $11.88 | 201914 |
| 2023-02-28 | 12.18 | $11.91 | 233529 |
| 2023-02-27 | 12.24 | $11.93 | 200400 |
| 2023-02-24 | 12.30 | $11.90 | 256321 |
| 2023-02-23 | 12.37 | $12.07 | 91000 |
| 2023-02-22 | 12.42 | $12.03 | 136218 |
| 2023-02-21 | 12.49 | $12.08 | 209500 |
| 2023-02-17 | 12.56 | $12.36 | 107218 |
| 2023-02-16 | 12.57 | $12.47 | 185700 |
| 2023-02-15 | 12.57 | $12.56 | 221420 |
| 2023-02-14 | 12.54 | $12.51 | 155517 |
| 2023-02-13 | 12.52 | $12.46 | 159926 |
| 2023-02-10 | 12.50 | $12.30 | 194304 |
| 2023-02-09 | 12.52 | $12.31 | 290023 |
| 2023-02-08 | 12.53 | $12.44 | 165318 |
| 2023-02-07 | 12.51 | $12.54 | 124421 |
| 2023-02-06 | 12.47 | $12.42 | 161700 |
| 2023-02-03 | 12.45 | $12.62 | 201030 |
| 2023-02-02 | 12.38 | $12.75 | 236600 |
| 2023-02-01 | 12.27 | $12.49 | 235600 |
| 2023-01-31 | 12.19 | $12.31 | 210240 |
| 2023-01-30 | 12.14 | $12.20 | 231700 |
| 2023-01-27 | 12.10 | $12.29 | 289035 |
| 2023-01-26 | 12.04 | $12.19 | 184622 |
| 2023-01-25 | 11.98 | $12.08 | 265420 |
| 2023-01-24 | 11.94 | $12.15 | 427231 |
| 2023-01-23 | 11.88 | $12.14 | 207200 |
| 2023-01-20 | 11.81 | $11.98 | 192200 |
| 2023-01-19 | 11.76 | $11.71 | 160700 |
| 2023-01-18 | 11.76 | $11.83 | 248039 |
| 2023-01-17 | 11.73 | $12.00 | 221418 |
| 2023-01-13 | 11.66 | $11.94 | 222400 |
| 2023-01-12 | 11.59 | $11.97 | 201400 |
| 2023-01-11 | 11.51 | $11.88 | 191532 |
| 2023-01-10 | 11.43 | $11.72 | 173902 |
| 2023-01-09 | 11.37 | $11.55 | 345915 |
| 2023-01-06 | 11.34 | $11.58 | 190915 |
| 2023-01-05 | 11.29 | $11.40 | 466103 |
| 2023-01-04 | 11.28 | $11.45 | 240710 |
| 2023-01-03 | 11.26 | $11.23 | 335500 |
| 2022-12-30 | 11.28 | $11.28 | 391445 |
| 2022-12-29 | 11.29 | $11.21 | 480914 |
| 2022-12-28 | 11.32 | $11.10 | 398720 |
| 2022-12-27 | 11.38 | $11.17 | 618337 |
| 2022-12-23 | 11.43 | $11.26 | 826114 |
| 2022-12-22 | 11.47 | $11.31 | 692526 |
| 2022-12-21 | 11.51 | $11.38 | 446400 |
| 2022-12-20 | 11.54 | $11.18 | 474315 |
| 2022-12-19 | 11.62 | $11.21 | 360500 |
| 2022-12-16 | 11.71 | $11.34 | 192827 |
| 2022-12-15 | 11.78 | $11.44 | 298100 |
| 2022-12-14 | 11.84 | $11.81 | 590949 |
| 2022-12-13 | 11.83 | $11.80 | 291200 |
| 2022-12-12 | 11.82 | $11.64 | 244708 |
| 2022-12-09 | 11.85 | $11.48 | 222300 |
| 2022-12-08 | 11.91 | $11.82 | 190300 |
| 2022-12-07 | 11.90 | $11.67 | 302841 |
| 2022-12-06 | 11.93 | $11.65 | 157800 |
| 2022-12-05 | 11.97 | $11.86 | 205700 |
| 2022-12-02 | 11.96 | $12.08 | 229434 |
| 2022-12-01 | 11.91 | $12.16 | 162100 |
| 2022-11-30 | 11.83 | $12.06 | 274703 |
| 2022-11-29 | 11.75 | $11.72 | 217400 |
| 2022-11-28 | 11.74 | $11.69 | 340800 |
| 2022-11-25 | 11.72 | $11.84 | 102500 |
| 2022-11-23 | 11.68 | $11.82 | 199622 |
| 2022-11-22 | 11.62 | $11.77 | 235121 |
| 2022-11-21 | 11.57 | $11.70 | 244832 |
| 2022-11-18 | 11.53 | $11.66 | 186800 |
| 2022-11-17 | 11.48 | $11.60 | 218800 |
| 2022-11-16 | 11.44 | $11.72 | 279805 |
| 2022-11-15 | 11.37 | $11.82 | 381301 |
| 2022-11-14 | 11.26 | $11.66 | 298900 |
| 2022-11-11 | 11.17 | $11.74 | 142400 |
| 2022-11-10 | 11.05 | $11.53 | 267200 |
| 2022-11-09 | 10.95 | $10.94 | 172446 |
| 2022-11-08 | 10.97 | $11.14 | 184322 |
| 2022-11-07 | 10.94 | $11.08 | 246100 |
| 2022-11-04 | 10.92 | $10.89 | 383700 |
| 2022-11-03 | 10.94 | $10.87 | 244300 |
| 2022-11-02 | 10.97 | $10.90 | 226614 |
| 2022-11-01 | 11.00 | $11.26 | 227400 |
| 2022-10-31 | 10.96 | $11.21 | 223011 |
| 2022-10-28 | 10.92 | $11.23 | 459242 |
| 2022-10-27 | 10.87 | $11.11 | 331600 |
| 2022-10-26 | 10.84 | $11.25 | 274300 |
| 2022-10-25 | 10.77 | $11.15 | 230900 |
| 2022-10-24 | 10.72 | $11.02 | 249030 |
| 2022-10-21 | 10.69 | $10.99 | 173000 |
| 2022-10-20 | 10.66 | $10.79 | 247300 |
| 2022-10-19 | 10.68 | $10.80 | 319125 |
| 2022-10-18 | 10.69 | $11.00 | 166122 |
| 2022-10-17 | 10.66 | $10.80 | 209916 |
| 2022-10-14 | 10.68 | $10.59 | 270400 |
| 2022-10-13 | 10.75 | $10.89 | 443051 |
| 2022-10-12 | 10.76 | $10.81 | 354932 |
| 2022-10-11 | 10.80 | $10.80 | 251436 |
| 2022-10-10 | 10.84 | $10.85 | 359519 |
| 2022-10-07 | 10.89 | $10.97 | 270639 |
| 2022-10-06 | 10.92 | $11.26 | 188622 |
| 2022-10-05 | 10.90 | $11.39 | 293019 |
| 2022-10-04 | 10.84 | $11.37 | 215712 |
| 2022-10-03 | 10.79 | $10.89 | 316243 |
| 2022-09-30 | 10.83 | $10.68 | 600802 |
| 2022-09-29 | 10.93 | $10.72 | 279100 |
| 2022-09-28 | 11.04 | $10.91 | 397500 |
| 2022-09-27 | 11.13 | $10.72 | 866500 |
| 2022-09-26 | 11.27 | $10.87 | 368000 |
| 2022-09-23 | 11.41 | $11.00 | 558200 |
| 2022-09-22 | 11.54 | $11.18 | 251900 |
| 2022-09-21 | 11.67 | $11.23 | 231246 |
| 2022-09-20 | 11.80 | $11.44 | 150444 |
| 2022-09-19 | 11.91 | $11.62 | 196400 |
| 2022-09-16 | 12.01 | $11.66 | 133331 |
| 2022-09-15 | 12.11 | $11.74 | 195900 |
| 2022-09-14 | 12.21 | $11.98 | 118523 |
| 2022-09-13 | 12.29 | $12.03 | 276400 |
| 2022-09-12 | 12.36 | $12.44 | 245412 |
| 2022-09-09 | 12.36 | $12.36 | 108231 |
| 2022-09-08 | 12.37 | $12.33 | 187804 |
| 2022-09-07 | 12.40 | $12.25 | 115313 |
| 2022-09-06 | 12.45 | $12.04 | 206200 |
| 2022-09-02 | 12.55 | $12.11 | 191717 |
| 2022-09-01 | 12.65 | $12.25 | 140200 |
| 2022-08-31 | 12.74 | $12.25 | 66808 |
| 2022-08-30 | 12.84 | $12.28 | 94836 |
| 2022-08-29 | 12.96 | $12.47 | 145046 |
| 2022-08-26 | 13.05 | $12.53 | 217928 |
| 2022-08-25 | 13.15 | $12.93 | 172309 |
| 2022-08-24 | 13.17 | $12.77 | 216600 |
| 2022-08-23 | 13.23 | $12.76 | 202800 |
| 2022-08-22 | 13.30 | $12.86 | 92141 |
| 2022-08-19 | 13.36 | $13.12 | 136513 |
| 2022-08-18 | 13.37 | $13.26 | 97942 |
| 2022-08-17 | 13.35 | $13.30 | 149439 |
| 2022-08-16 | 13.32 | $13.44 | 120321 |
| 2022-08-15 | 13.25 | $13.45 | 162905 |
| 2022-08-12 | 13.16 | $13.35 | 141110 |
| 2022-08-11 | 13.09 | $13.19 | 121600 |
| 2022-08-10 | 13.03 | $13.19 | 145700 |
| 2022-08-09 | 12.95 | $12.91 | 125643 |
| 2022-08-08 | 12.93 | $13.07 | 110843 |
| 2022-08-05 | 12.87 | $13.03 | 71442 |
| 2022-08-04 | 12.80 | $13.03 | 128834 |
| 2022-08-03 | 12.72 | $12.99 | 140000 |
| 2022-08-02 | 12.63 | $12.83 | 182742 |
| 2022-08-01 | 12.56 | $12.82 | 79400 |
| 2022-07-29 | 12.49 | $12.82 | 188200 |
| 2022-07-28 | 12.39 | $12.66 | 222100 |
| 2022-07-27 | 12.32 | $12.60 | 232900 |
| 2022-07-26 | 12.25 | $12.32 | 218029 |
| 2022-07-25 | 12.22 | $12.48 | 204229 |
| 2022-07-22 | 12.16 | $12.51 | 515500 |
| 2022-07-21 | 12.07 | $12.47 | 239600 |
| 2022-07-20 | 11.99 | $12.37 | 208600 |
| 2022-07-19 | 11.91 | $12.29 | 225136 |
| 2022-07-18 | 11.83 | $12.05 | 145507 |
| 2022-07-15 | 11.80 | $12.09 | 125800 |
| 2022-07-14 | 11.75 | $11.83 | 150941 |
| 2022-07-13 | 11.75 | $11.80 | 203730 |
| 2022-07-12 | 11.75 | $11.79 | 231921 |
| 2022-07-11 | 11.76 | $11.91 | 170400 |
| 2022-07-08 | 11.74 | $12.15 | 144512 |
| 2022-07-07 | 11.67 | $12.06 | 233427 |
| 2022-07-06 | 11.62 | $11.87 | 159300 |
| 2022-07-05 | 11.59 | $11.85 | 247700 |
| 2022-07-01 | 11.57 | $11.76 | 174300 |
| 2022-06-30 | 11.56 | $11.54 | 315730 |
| 2022-06-29 | 11.60 | $11.70 | 209730 |
| 2022-06-28 | 11.61 | $11.76 | 304721 |
| 2022-06-27 | 11.62 | $11.99 | 219015 |
| 2022-06-24 | 11.58 | $12.03 | 480100 |
| 2022-06-23 | 11.52 | $11.69 | 227800 |
| 2022-06-22 | 11.54 | $11.37 | 185923 |
| 2022-06-21 | 11.62 | $11.46 | 368434 |
| 2022-06-17 | 11.70 | $11.31 | 291428 |
| 2022-06-16 | 11.83 | $11.17 | 329600 |
| 2022-06-15 | 12.01 | $11.80 | 478005 |
| 2022-06-14 | 12.08 | $11.41 | 572300 |
| 2022-06-13 | 12.26 | $11.39 | 596300 |
| 2022-06-10 | 12.46 | $12.01 | 294907 |
| 2022-06-09 | 12.57 | $12.62 | 188000 |
| 2022-06-08 | 12.57 | $12.78 | 193537 |
| 2022-06-07 | 12.54 | $12.93 | 234700 |
| 2022-06-06 | 12.47 | $12.74 | 355118 |
| 2022-06-03 | 12.42 | $12.68 | 297847 |
| 2022-06-02 | 12.39 | $12.89 | 322322 |
| 2022-06-01 | 12.31 | $12.66 | 297800 |
| 2022-05-31 | 12.26 | $12.77 | 248617 |
| 2022-05-27 | 12.19 | $12.92 | 71300 |
| 2022-05-26 | 12.07 | $12.62 | 358300 |
| 2022-05-25 | 12.00 | $12.35 | 223600 |
| 2022-05-24 | 11.98 | $12.18 | 266608 |
| 2022-05-23 | 11.99 | $12.33 | 288643 |
| 2022-05-20 | 11.97 | $12.19 | 285519 |
| 2022-05-19 | 11.99 | $12.10 | 195709 |
| 2022-05-18 | 12.03 | $12.01 | 232408 |
| 2022-05-17 | 12.10 | $12.34 | 216729 |
| 2022-05-16 | 12.12 | $12.03 | 264300 |
| 2022-05-13 | 12.20 | $12.12 | 248600 |
| 2022-05-12 | 12.29 | $11.83 | 453300 |
| 2022-05-11 | 12.45 | $11.91 | 313600 |
| 2022-05-10 | 12.62 | $12.17 | 295508 |
| 2022-05-09 | 12.77 | $12.16 | 315315 |
| 2022-05-06 | 12.95 | $12.72 | 373242 |
| 2022-05-05 | 13.04 | $12.88 | 315600 |
| 2022-05-04 | 13.11 | $13.17 | 522307 |
| 2022-05-03 | 13.14 | $13.04 | 176839 |
| 2022-05-02 | 13.20 | $13.01 | 378700 |
| 2022-04-29 | 13.28 | $12.95 | 218600 |
| 2022-04-28 | 13.39 | $13.34 | 199600 |
| 2022-04-27 | 13.43 | $13.01 | 254400 |
| 2022-04-26 | 13.55 | $13.01 | 269500 |
| 2022-04-25 | 13.69 | $13.30 | 315500 |
| 2022-04-22 | 13.79 | $13.33 | 410200 |
| 2022-04-21 | 13.91 | $13.63 | 314900 |
| 2022-04-20 | 13.98 | $13.88 | 365809 |
| 2022-04-19 | 14.01 | $13.89 | 425928 |
| 2022-04-18 | 14.04 | $13.80 | 209100 |
| 2022-04-14 | 14.10 | $13.90 | 149300 |
| 2022-04-13 | 14.14 | $14.05 | 142418 |
| 2022-04-12 | 14.16 | $13.97 | 238436 |
| 2022-04-11 | 14.20 | $13.93 | 231000 |
| 2022-04-08 | 14.26 | $14.06 | 158542 |
| 2022-04-07 | 14.29 | $14.12 | 288400 |
| 2022-04-06 | 14.32 | $14.07 | 376400 |
| 2022-04-05 | 14.37 | $14.34 | 347100 |
| 2022-04-04 | 14.36 | $14.59 | 219300 |
| 2022-04-01 | 14.30 | $14.47 | 366434 |
| 2022-03-31 | 14.26 | $14.39 | 393900 |
| 2022-03-30 | 14.22 | $14.49 | 281900 |
| 2022-03-29 | 14.16 | $14.59 | 258700 |
| 2022-03-28 | 14.06 | $14.40 | 179512 |
| 2022-03-25 | 14.00 | $14.30 | 433600 |
| 2022-03-24 | 13.94 | $14.16 | 213500 |
| 2022-03-23 | 13.90 | $14.13 | 229730 |
| 2022-03-22 | 13.86 | $14.36 | 213038 |
| 2022-03-21 | 13.77 | $14.27 | 263900 |
| 2022-03-18 | 13.69 | $14.42 | 245928 |
| 2022-03-17 | 13.56 | $14.20 | 239500 |
| 2022-03-16 | 13.45 | $13.98 | 575813 |
| 2022-03-15 | 13.38 | $13.47 | 587341 |
| 2022-03-14 | 13.41 | $12.97 | 284447 |
| 2022-03-11 | 13.55 | $13.27 | 144510 |
| 2022-03-10 | 13.65 | $13.70 | 136314 |
| 2022-03-09 | 13.68 | $13.78 | 176727 |
| 2022-03-08 | 13.70 | $13.46 | 230300 |
| 2022-03-07 | 13.79 | $13.55 | 138846 |
| 2022-03-04 | 13.88 | $13.92 | 105646 |
| 2022-03-03 | 13.91 | $14.02 | 116226 |
| 2022-03-02 | 13.92 | $14.16 | 141500 |
| 2022-03-01 | 13.90 | $13.90 | 169200 |
| 2022-02-28 | 13.94 | $14.09 | 186930 |
| 2022-02-25 | 13.95 | $14.11 | 159311 |
| 2022-02-24 | 13.96 | $13.88 | 288100 |
| 2022-02-23 | 14.02 | $13.56 | 218225 |
| 2022-02-22 | 14.16 | $13.82 | 192400 |
| 2022-02-18 | 14.27 | $14.12 | 157907 |
| 2022-02-17 | 14.34 | $14.22 | 140400 |
| 2022-02-16 | 14.39 | $14.52 | 177038 |
| 2022-02-15 | 14.40 | $14.55 | 167234 |
| 2022-02-14 | 14.40 | $14.24 | 139500 |
| 2022-02-11 | 14.46 | $14.36 | 212600 |
| 2022-02-10 | 14.52 | $14.72 | 298132 |
| 2022-02-09 | 14.51 | $15.00 | 158700 |
| 2022-02-08 | 14.43 | $14.67 | 138302 |
| 2022-02-07 | 14.42 | $14.48 | 215409 |
| 2022-02-04 | 14.45 | $14.69 | 363643 |
| 2022-02-03 | 14.44 | $14.50 | 161901 |
| 2022-02-02 | 14.48 | $14.81 | 309600 |
| 2022-02-01 | 14.45 | $14.75 | 120011 |
| 2022-01-31 | 14.44 | $14.73 | 314800 |
| 2022-01-28 | 14.43 | $14.30 | 291042 |
| 2022-01-27 | 14.51 | $14.10 | 182000 |
| 2022-01-26 | 14.65 | $14.13 | 318300 |
| 2022-01-25 | 14.80 | $14.20 | 317400 |
| 2022-01-24 | 14.98 | $14.38 | 332630 |
| 2022-01-21 | 15.14 | $14.17 | 417814 |
| 2022-01-20 | 15.37 | $14.80 | 181000 |
| 2022-01-19 | 15.51 | $15.01 | 264931 |
| 2022-01-18 | 15.63 | $15.10 | 209720 |
| 2022-01-14 | 15.75 | $15.58 | 178010 |
| 2022-01-13 | 15.79 | $15.47 | 193404 |
| 2022-01-12 | 15.85 | $15.69 | 268249 |
| 2022-01-11 | 15.89 | $15.95 | 432000 |
| 2022-01-10 | 15.87 | $15.78 | 282000 |
| 2022-01-07 | 15.88 | $15.68 | 436137 |
| 2022-01-06 | 15.92 | $15.73 | 311449 |
| 2022-01-05 | 15.95 | $15.66 | 302600 |
| 2022-01-04 | 16.00 | $15.99 | 320900 |
| 2022-01-03 | 15.99 | $16.15 | 131900 |
| 2021-12-31 | 15.94 | $16.06 | 172500 |
| 2021-12-30 | 15.90 | $16.14 | 150620 |
| 2021-12-29 | 15.84 | $16.16 | 162229 |
| 2021-12-28 | 15.77 | $16.09 | 203613 |
| 2021-12-27 | 15.69 | $16.00 | 183144 |
| 2021-12-23 | 15.63 | $15.85 | 150900 |
| 2021-12-22 | 15.59 | $15.61 | 233700 |
| 2021-12-21 | 15.59 | $15.51 | 223100 |
| 2021-12-20 | 15.61 | $15.27 | 269600 |
| 2021-12-17 | 15.69 | $15.59 | 394210 |
| 2021-12-16 | 15.71 | $15.73 | 273813 |
| 2021-12-15 | 15.70 | $15.83 | 345900 |
| 2021-12-14 | 15.68 | $15.52 | 237642 |
| 2021-12-13 | 15.71 | $15.67 | 176200 |
| 2021-12-10 | 15.72 | $15.67 | 179438 |
| 2021-12-09 | 15.73 | $15.70 | 180609 |
| 2021-12-08 | 15.74 | $15.87 | 122014 |
| 2021-12-07 | 15.71 | $15.79 | 182015 |
| 2021-12-06 | 15.69 | $15.55 | 188318 |
| 2021-12-03 | 15.72 | $15.38 | 295200 |
| 2021-12-02 | 15.79 | $15.56 | 224324 |
| 2021-12-01 | 15.83 | $15.37 | 660334 |
| 2021-11-30 | 15.93 | $15.65 | 312700 |
| 2021-11-29 | 15.97 | $15.81 | 151700 |
| 2021-11-26 | 15.99 | $15.70 | 182534 |
| 2021-11-24 | 16.03 | $15.94 | 303600 |
| 2021-11-23 | 16.03 | $15.80 | 207643 |
| 2021-11-22 | 16.06 | $15.88 | 186643 |
| 2021-11-19 | 16.08 | $16.04 | 120634 |
| 2021-11-18 | 16.06 | $16.00 | 114663 |
| 2021-11-17 | 16.05 | $16.05 | 123926 |
| 2021-11-16 | 16.02 | $16.05 | 207000 |
| 2021-11-15 | 15.99 | $16.05 | 109700 |
| 2021-11-12 | 15.95 | $15.99 | 52200 |
| 2021-11-11 | 15.91 | $15.93 | 137300 |
| 2021-11-10 | 15.88 | $15.82 | 278239 |
| 2021-11-09 | 15.87 | $15.94 | 194713 |
| 2021-11-08 | 15.83 | $15.91 | 154400 |
| 2021-11-05 | 15.79 | $15.86 | 143100 |
| 2021-11-04 | 15.75 | $15.88 | 114902 |
| 2021-11-03 | 15.70 | $15.89 | 94423 |
| 2021-11-02 | 15.64 | $15.76 | 178341 |
| 2021-11-01 | 15.59 | $15.82 | 210005 |
| 2021-10-29 | 15.53 | $15.74 | 87500 |
| 2021-10-28 | 15.47 | $15.66 | 133300 |
| 2021-10-27 | 15.41 | $15.51 | 106428 |
| 2021-10-26 | 15.38 | $15.61 | 130410 |
| 2021-10-25 | 15.33 | $15.60 | 108503 |
| 2021-10-22 | 15.26 | $15.54 | 184118 |
| 2021-10-21 | 15.20 | $15.41 | 216900 |
| 2021-10-20 | 15.15 | $15.45 | 174900 |
| 2021-10-19 | 15.09 | $15.46 | 113100 |
| 2021-10-18 | 15.01 | $15.39 | 159100 |
| 2021-10-15 | 14.94 | $15.32 | 132200 |
| 2021-10-14 | 14.87 | $15.18 | 184749 |
| 2021-10-13 | 14.82 | $14.97 | 112520 |
| 2021-10-12 | 14.81 | $14.84 | 148235 |
| 2021-10-11 | 14.83 | $14.87 | 143849 |
| 2021-10-08 | 14.84 | $14.92 | 136924 |
| 2021-10-07 | 14.85 | $14.97 | 125000 |
| 2021-10-06 | 14.84 | $14.82 | 160246 |
| 2021-10-05 | 14.87 | $14.74 | 184100 |
| 2021-10-04 | 14.93 | $14.62 | 302100 |
| 2021-10-01 | 15.01 | $14.85 | 306246 |
| 2021-09-30 | 15.07 | $14.83 | 241200 |
| 2021-09-29 | 15.13 | $14.92 | 236914 |
| 2021-09-28 | 15.20 | $14.91 | 175642 |
| 2021-09-27 | 15.27 | $15.15 | 177300 |
| 2021-09-24 | 15.30 | $15.27 | 465100 |
| 2021-09-23 | 15.32 | $15.31 | 194600 |
| 2021-09-22 | 15.33 | $15.17 | 173300 |
| 2021-09-21 | 15.37 | $15.07 | 107236 |
| 2021-09-20 | 15.43 | $15.02 | 171836 |
| 2021-09-17 | 15.52 | $15.32 | 76038 |
| 2021-09-16 | 15.57 | $15.43 | 92700 |
| 2021-09-15 | 15.59 | $15.40 | 111100 |
| 2021-09-14 | 15.62 | $15.36 | 114400 |
| 2021-09-13 | 15.67 | $15.39 | 157005 |
| 2021-09-10 | 15.72 | $15.47 | 86516 |
| 2021-09-09 | 15.76 | $15.72 | 125844 |
| 2021-09-08 | 15.75 | $15.72 | 157400 |
| 2021-09-07 | 15.74 | $15.72 | 148842 |
| 2021-09-03 | 15.73 | $15.80 | 149800 |
| 2021-09-02 | 15.70 | $15.73 | 145935 |
| 2021-09-01 | 15.67 | $15.71 | 215119 |
| 2021-08-31 | 15.65 | $15.64 | 259531 |
| 2021-08-30 | 15.64 | $15.76 | 113216 |
| 2021-08-27 | 15.59 | $15.66 | 77100 |
| 2021-08-26 | 15.56 | $15.53 | 86400 |
| 2021-08-25 | 15.56 | $15.57 | 95000 |
| 2021-08-24 | 15.54 | $15.56 | 162000 |
| 2021-08-23 | 15.52 | $15.59 | 128200 |
| 2021-08-20 | 15.49 | $15.45 | 113300 |
| 2021-08-19 | 15.49 | $15.34 | 210500 |
| 2021-08-18 | 15.50 | $15.36 | 201400 |
| 2021-08-17 | 15.52 | $15.52 | 324600 |
| 2021-08-16 | 15.50 | $15.54 | 186500 |
| 2021-08-13 | 15.48 | $15.58 | 161900 |
| 2021-08-12 | 15.44 | $15.56 | 104810 |
| 2021-08-11 | 15.40 | $15.53 | 127200 |
| 2021-08-10 | 15.35 | $15.46 | 177402 |
| 2021-08-09 | 15.32 | $15.47 | 300500 |
| 2021-08-06 | 15.28 | $15.33 | 107500 |
| 2021-08-05 | 15.25 | $15.34 | 153200 |
| 2021-08-04 | 15.23 | $15.19 | 348200 |
| 2021-08-03 | 15.23 | $15.25 | 141200 |
| 2021-08-02 | 15.21 | $15.21 | 157542 |
| 2021-07-30 | 15.20 | $15.21 | 104500 |
| 2021-07-29 | 15.20 | $15.24 | 189711 |
| 2021-07-28 | 15.18 | $15.18 | 120020 |
| 2021-07-27 | 15.17 | $15.12 | 110300 |
| 2021-07-26 | 15.17 | $15.26 | 282532 |
| 2021-07-23 | 15.15 | $15.25 | 133800 |
| 2021-07-22 | 15.12 | $15.14 | 140700 |
| 2021-07-21 | 15.11 | $15.10 | 280544 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.07
2026-07-17
Close Price
$15.01
Vol: 899241
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.50
Average
12.85
Maximum
16.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.07 | $15.01 | 899241 |
| 2026-07-16 | 15.10 | $15.07 | 180600 |
| 2026-07-15 | 15.11 | $15.09 | 272400 |
| 2026-07-14 | 15.12 | $15.13 | 167000 |
| 2026-07-13 | 15.12 | $15.13 | 259000 |
| 2026-07-10 | 15.12 | $15.15 | 80400 |
| 2026-07-09 | 15.11 | $15.09 | 234200 |
| 2026-07-08 | 15.12 | $14.99 | 153823 |
| 2026-07-07 | 15.16 | $15.05 | 146400 |
| 2026-07-06 | 15.19 | $15.21 | 162041 |
| 2026-07-02 | 15.17 | $15.26 | 141734 |
| 2026-07-01 | 15.13 | $15.20 | 137716 |
| 2026-06-30 | 15.10 | $15.19 | 332100 |
| 2026-06-29 | 15.07 | $15.04 | 387944 |
| 2026-06-26 | 15.07 | $14.97 | 140300 |
| 2026-06-25 | 15.10 | $15.09 | 122504 |
| 2026-06-24 | 15.09 | $14.97 | 112515 |
| 2026-06-23 | 15.12 | $15.00 | 104000 |
| 2026-06-22 | 15.14 | $15.11 | 88000 |
| 2026-06-18 | 15.13 | $15.27 | 253000 |
| 2026-06-17 | 15.06 | $14.89 | 131785 |
| 2026-06-16 | 15.09 | $15.05 | 79410 |
| 2026-06-15 | 15.08 | $15.12 | 103934 |
| 2026-06-12 | 15.04 | $15.18 | 93200 |
| 2026-06-11 | 14.97 | $15.00 | 103720 |
| 2026-06-10 | 14.95 | $14.78 | 174300 |
| 2026-06-09 | 14.98 | $14.80 | 151600 |
| 2026-06-08 | 15.01 | $14.88 | 99800 |
| 2026-06-05 | 15.01 | $14.82 | 173400 |
| 2026-06-04 | 15.04 | $15.08 | 148332 |
| 2026-06-03 | 14.98 | $14.98 | 162600 |
| 2026-06-02 | 14.93 | $15.06 | 234800 |
| 2026-06-01 | 14.85 | $14.85 | 193649 |
| 2026-05-29 | 14.82 | $14.88 | 87009 |
| 2026-05-28 | 14.76 | $14.87 | 107909 |
| 2026-05-27 | 14.69 | $14.73 | 117400 |
| 2026-05-26 | 14.64 | $14.78 | 195300 |
| 2026-05-22 | 14.57 | $14.57 | 81900 |
| 2026-05-21 | 14.54 | $14.42 | 202500 |
| 2026-05-20 | 14.55 | $14.40 | 272200 |
| 2026-05-19 | 14.57 | $14.22 | 280700 |
| 2026-05-18 | 14.64 | $14.35 | 160700 |
| 2026-05-15 | 14.69 | $14.41 | 107500 |
| 2026-05-14 | 14.72 | $14.67 | 194300 |
| 2026-05-13 | 14.67 | $14.56 | 88729 |
| 2026-05-12 | 14.64 | $14.52 | 131546 |
| 2026-05-11 | 14.61 | $14.47 | 114230 |
| 2026-05-08 | 14.58 | $14.50 | 151435 |
| 2026-05-07 | 14.54 | $14.38 | 167500 |
| 2026-05-06 | 14.51 | $14.50 | 132100 |
| 2026-05-05 | 14.43 | $14.33 | 211000 |
| 2026-05-04 | 14.39 | $14.25 | 130904 |
| 2026-05-01 | 14.35 | $14.25 | 116625 |
| 2026-04-30 | 14.30 | $14.19 | 204541 |
| 2026-04-29 | 14.25 | $14.01 | 117119 |
| 2026-04-28 | 14.24 | $13.93 | 217000 |
| 2026-04-27 | 14.24 | $14.07 | 233619 |
| 2026-04-24 | 14.20 | $14.06 | 94300 |
| 2026-04-23 | 14.14 | $14.07 | 105200 |
| 2026-04-22 | 14.07 | $14.05 | 201900 |
| 2026-04-21 | 13.97 | $13.97 | 184334 |
| 2026-04-20 | 13.87 | $14.05 | 361100 |
| 2026-04-17 | 13.72 | $13.74 | 185848 |
| 2026-04-16 | 13.63 | $13.78 | 234007 |
| 2026-04-15 | 13.49 | $13.76 | 131329 |
| 2026-04-14 | 13.34 | $13.79 | 158448 |
| 2026-04-13 | 13.13 | $13.55 | 453126 |
| 2026-04-10 | 12.96 | $13.33 | 82601 |
| 2026-04-09 | 12.81 | $13.23 | 216700 |
| 2026-04-08 | 12.67 | $13.04 | 180835 |
| 2026-04-07 | 12.55 | $12.69 | 112423 |
| 2026-04-06 | 12.52 | $12.74 | 180641 |
| 2026-04-02 | 12.47 | $12.73 | 218564 |
| 2026-04-01 | 12.41 | $12.86 | 216400 |
| 2026-03-31 | 12.31 | $12.61 | 268100 |
| 2026-03-30 | 12.26 | $12.40 | 600400 |
| 2026-03-27 | 12.28 | $12.35 | 261300 |
| 2026-03-26 | 12.32 | $12.47 | 201900 |
| 2026-03-25 | 12.34 | $12.74 | 181750 |
| 2026-03-24 | 12.27 | $12.43 | 138038 |
| 2026-03-23 | 12.30 | $12.50 | 158335 |
| 2026-03-20 | 12.32 | $12.35 | 191434 |
| 2026-03-19 | 12.40 | $12.42 | 123600 |
| 2026-03-18 | 12.48 | $12.50 | 208400 |
| 2026-03-17 | 12.56 | $12.57 | 170506 |
| 2026-03-16 | 12.63 | $12.48 | 158940 |
| 2026-03-13 | 12.76 | $12.70 | 194624 |
| 2026-03-12 | 12.85 | $12.66 | 409000 |
| 2026-03-11 | 12.98 | $12.92 | 249803 |
| 2026-03-10 | 13.05 | $12.94 | 206247 |
| 2026-03-09 | 13.14 | $12.86 | 160800 |
| 2026-03-06 | 13.27 | $12.99 | 122208 |
| 2026-03-05 | 13.40 | $13.18 | 144000 |
| 2026-03-04 | 13.49 | $13.33 | 307200 |
| 2026-03-03 | 13.56 | $13.32 | 231016 |
| 2026-03-02 | 13.65 | $13.50 | 160400 |
| 2026-02-27 | 13.70 | $13.55 | 126500 |
| 2026-02-26 | 13.74 | $13.60 | 231500 |
| 2026-02-25 | 13.77 | $13.75 | 74524 |
| 2026-02-24 | 13.76 | $13.68 | 155444 |
| 2026-02-23 | 13.77 | $13.53 | 139210 |
| 2026-02-20 | 13.83 | $13.78 | 84300 |
| 2026-02-19 | 13.82 | $13.75 | 151300 |
| 2026-02-18 | 13.81 | $13.84 | 129020 |
| 2026-02-17 | 13.77 | $13.80 | 181500 |
| 2026-02-13 | 13.74 | $13.80 | 165519 |
| 2026-02-12 | 13.69 | $13.72 | 258700 |
| 2026-02-11 | 13.66 | $13.68 | 173100 |
| 2026-02-10 | 13.63 | $13.69 | 200300 |
| 2026-02-09 | 13.58 | $13.62 | 134900 |
| 2026-02-06 | 13.55 | $13.56 | 127926 |
| 2026-02-05 | 13.53 | $13.36 | 194200 |
| 2026-02-04 | 13.57 | $13.51 | 254600 |
| 2026-02-03 | 13.56 | $13.49 | 311300 |
| 2026-02-02 | 13.56 | $13.52 | 116806 |
| 2026-01-30 | 13.54 | $13.48 | 144403 |
| 2026-01-29 | 13.53 | $13.48 | 204900 |
| 2026-01-28 | 13.52 | $13.44 | 232409 |
| 2026-01-27 | 13.51 | $13.51 | 134834 |
| 2026-01-26 | 13.48 | $13.46 | 163400 |
| 2026-01-23 | 13.46 | $13.44 | 148900 |
| 2026-01-22 | 13.43 | $13.52 | 350600 |
| 2026-01-21 | 13.37 | $13.41 | 163919 |
| 2026-01-20 | 13.33 | $13.15 | 196600 |
| 2026-01-16 | 13.36 | $13.30 | 216917 |
| 2026-01-15 | 13.35 | $13.29 | 187123 |
| 2026-01-14 | 13.33 | $13.28 | 383700 |
| 2026-01-13 | 13.31 | $13.30 | 179821 |
| 2026-01-12 | 13.28 | $13.35 | 96500 |
| 2026-01-09 | 13.23 | $13.36 | 206748 |
| 2026-01-08 | 13.16 | $13.30 | 211302 |
| 2026-01-07 | 13.09 | $13.26 | 299508 |
| 2026-01-06 | 13.02 | $13.21 | 232436 |
| 2026-01-05 | 12.94 | $13.07 | 174600 |
| 2026-01-02 | 12.90 | $12.96 | 193800 |
| 2025-12-31 | 12.87 | $12.89 | 442613 |
| 2025-12-30 | 12.87 | $12.94 | 583210 |
| 2025-12-29 | 12.85 | $12.90 | 280400 |
| 2025-12-26 | 12.83 | $12.91 | 143200 |
| 2025-12-24 | 12.81 | $12.87 | 90502 |
| 2025-12-23 | 12.80 | $12.84 | 183600 |
| 2025-12-22 | 12.80 | $12.87 | 229638 |
| 2025-12-19 | 12.79 | $12.82 | 194906 |
| 2025-12-18 | 12.79 | $12.67 | 215700 |
| 2025-12-17 | 12.84 | $12.63 | 247108 |
| 2025-12-16 | 12.92 | $12.65 | 237500 |
| 2025-12-15 | 13.00 | $12.71 | 203500 |
| 2025-12-12 | 13.09 | $12.86 | 134900 |
| 2025-12-11 | 13.14 | $12.91 | 149000 |
| 2025-12-10 | 13.19 | $13.28 | 214475 |
| 2025-12-09 | 13.13 | $13.17 | 275539 |
| 2025-12-08 | 13.09 | $13.16 | 240803 |
| 2025-12-05 | 13.04 | $13.19 | 300100 |
| 2025-12-04 | 12.97 | $13.13 | 414700 |
| 2025-12-03 | 12.90 | $13.06 | 260703 |
| 2025-12-02 | 12.84 | $12.93 | 190445 |
| 2025-12-01 | 12.81 | $12.97 | 158700 |
| 2025-11-28 | 12.76 | $13.05 | 69501 |
| 2025-11-26 | 12.67 | $12.82 | 305039 |
| 2025-11-25 | 12.63 | $12.83 | 217781 |
| 2025-11-24 | 12.59 | $12.71 | 170728 |
| 2025-11-21 | 12.58 | $12.52 | 233200 |
| 2025-11-20 | 12.63 | $12.45 | 452600 |
| 2025-11-19 | 12.71 | $12.56 | 199200 |
| 2025-11-18 | 12.77 | $12.53 | 246400 |
| 2025-11-17 | 12.86 | $12.63 | 149036 |
| 2025-11-14 | 12.94 | $12.88 | 276886 |
| 2025-11-13 | 12.96 | $12.89 | 186331 |
| 2025-11-12 | 12.97 | $13.08 | 104900 |
| 2025-11-11 | 12.93 | $13.11 | 117400 |
| 2025-11-10 | 12.87 | $13.00 | 123600 |
| 2025-11-07 | 12.83 | $12.85 | 184900 |
| 2025-11-06 | 12.83 | $12.82 | 153433 |
| 2025-11-05 | 12.84 | $12.92 | 192200 |
| 2025-11-04 | 12.83 | $12.78 | 216905 |
| 2025-11-03 | 12.85 | $12.93 | 174349 |
| 2025-10-31 | 12.83 | $12.86 | 183134 |
| 2025-10-30 | 12.83 | $12.82 | 181700 |
| 2025-10-29 | 12.85 | $12.78 | 333437 |
| 2025-10-28 | 12.88 | $12.87 | 263600 |
| 2025-10-27 | 12.89 | $12.96 | 285546 |
| 2025-10-24 | 12.87 | $12.86 | 809200 |
| 2025-10-23 | 12.88 | $12.91 | 121001 |
| 2025-10-22 | 12.88 | $12.90 | 106700 |
| 2025-10-21 | 12.88 | $12.99 | 203910 |
| 2025-10-20 | 12.86 | $12.91 | 123843 |
| 2025-10-17 | 12.85 | $12.75 | 140121 |
| 2025-10-16 | 12.89 | $12.85 | 255800 |
| 2025-10-15 | 12.92 | $12.95 | 210649 |
| 2025-10-14 | 12.92 | $12.88 | 281128 |
| 2025-10-13 | 12.94 | $12.81 | 153430 |
| 2025-10-10 | 12.98 | $12.77 | 210432 |
| 2025-10-09 | 13.05 | $13.00 | 210233 |
| 2025-10-08 | 13.06 | $13.11 | 194316 |
| 2025-10-07 | 13.04 | $13.12 | 376800 |
| 2025-10-06 | 13.00 | $13.13 | 224400 |
| 2025-10-03 | 12.96 | $12.98 | 199227 |
| 2025-10-02 | 12.96 | $12.98 | 196400 |
| 2025-10-01 | 12.95 | $13.03 | 274200 |
| 2025-09-30 | 12.93 | $13.01 | 214900 |
| 2025-09-29 | 12.91 | $12.97 | 494126 |
| 2025-09-26 | 12.89 | $12.95 | 317921 |
| 2025-09-25 | 12.89 | $12.80 | 187900 |
| 2025-09-24 | 12.92 | $12.86 | 183100 |
| 2025-09-23 | 12.95 | $12.95 | 117625 |
| 2025-09-22 | 12.95 | $12.99 | 174008 |
| 2025-09-19 | 12.94 | $12.94 | 258715 |
| 2025-09-18 | 12.94 | $12.90 | 117645 |
| 2025-09-17 | 12.96 | $12.83 | 174300 |
| 2025-09-16 | 13.00 | $12.85 | 178710 |
| 2025-09-15 | 13.05 | $12.87 | 152000 |
| 2025-09-12 | 13.09 | $12.85 | 118149 |
| 2025-09-11 | 13.15 | $13.22 | 226700 |
| 2025-09-10 | 13.11 | $13.10 | 148900 |
| 2025-09-09 | 13.09 | $13.08 | 130900 |
| 2025-09-08 | 13.07 | $13.00 | 95200 |
| 2025-09-05 | 13.08 | $13.06 | 86700 |
| 2025-09-04 | 13.06 | $13.06 | 153442 |
| 2025-09-03 | 13.04 | $13.03 | 194900 |
| 2025-09-02 | 13.02 | $12.97 | 138400 |
| 2025-08-29 | 13.01 | $13.08 | 116400 |
| 2025-08-28 | 12.96 | $13.06 | 91602 |
| 2025-08-27 | 12.91 | $13.00 | 112521 |
| 2025-08-26 | 12.86 | $12.96 | 121937 |
| 2025-08-25 | 12.82 | $12.95 | 117300 |
| 2025-08-22 | 12.77 | $12.93 | 105300 |
| 2025-08-21 | 12.71 | $12.65 | 148200 |
| 2025-08-20 | 12.73 | $12.70 | 121000 |
| 2025-08-19 | 12.73 | $12.81 | 171100 |
| 2025-08-18 | 12.70 | $12.82 | 123643 |
| 2025-08-15 | 12.66 | $12.71 | 157100 |
| 2025-08-14 | 12.65 | $12.70 | 108200 |
| 2025-08-13 | 12.64 | $12.78 | 184409 |
| 2025-08-12 | 12.59 | $12.62 | 160300 |
| 2025-08-11 | 12.59 | $12.57 | 93128 |
| 2025-08-08 | 12.61 | $12.60 | 137100 |
| 2025-08-07 | 12.62 | $12.58 | 155720 |
| 2025-08-06 | 12.64 | $12.63 | 174500 |
| 2025-08-05 | 12.65 | $12.54 | 196100 |
| 2025-08-04 | 12.68 | $12.56 | 98808 |
| 2025-08-01 | 12.72 | $12.48 | 215102 |
| 2025-07-31 | 12.79 | $12.67 | 163300 |
| 2025-07-30 | 12.81 | $12.68 | 153210 |
| 2025-07-29 | 12.84 | $12.77 | 150200 |
| 2025-07-28 | 12.83 | $12.82 | 169742 |
| 2025-07-25 | 12.81 | $12.84 | 185534 |
| 2025-07-24 | 12.78 | $12.78 | 239900 |
| 2025-07-23 | 12.75 | $12.66 | 384539 |
| 2025-07-22 | 12.76 | $12.77 | 168329 |
| 2025-07-21 | 12.73 | $12.67 | 236304 |
| 2025-07-18 | 12.72 | $12.85 | 391139 |
| 2025-07-17 | 12.65 | $12.61 | 195500 |
| 2025-07-16 | 12.64 | $12.54 | 139225 |
| 2025-07-15 | 12.65 | $12.57 | 276500 |
| 2025-07-14 | 12.64 | $12.62 | 228409 |
| 2025-07-11 | 12.62 | $12.59 | 150700 |
| 2025-07-10 | 12.60 | $12.62 | 263301 |
| 2025-07-09 | 12.57 | $12.58 | 191000 |
| 2025-07-08 | 12.54 | $12.52 | 162400 |
| 2025-07-07 | 12.51 | $12.50 | 151928 |
| 2025-07-03 | 12.49 | $12.60 | 94611 |
| 2025-07-02 | 12.43 | $12.57 | 184765 |
| 2025-07-01 | 12.36 | $12.46 | 171610 |
| 2025-06-30 | 12.31 | $12.40 | 170300 |
| 2025-06-27 | 12.26 | $12.36 | 704900 |
| 2025-06-26 | 12.22 | $12.23 | 485600 |
| 2025-06-25 | 12.21 | $12.29 | 199200 |
| 2025-06-24 | 12.17 | $12.24 | 162700 |
| 2025-06-23 | 12.15 | $12.14 | 169100 |
| 2025-06-20 | 12.15 | $12.05 | 185401 |
| 2025-06-18 | 12.17 | $12.01 | 206611 |
| 2025-06-17 | 12.22 | $12.04 | 186546 |
| 2025-06-16 | 12.26 | $12.12 | 85323 |
| 2025-06-13 | 12.29 | $12.06 | 120517 |
| 2025-06-12 | 12.33 | $12.12 | 136400 |
| 2025-06-11 | 12.37 | $12.39 | 113520 |
| 2025-06-10 | 12.33 | $12.44 | 156900 |
| 2025-06-09 | 12.25 | $12.24 | 136643 |
| 2025-06-06 | 12.23 | $12.27 | 112733 |
| 2025-06-05 | 12.18 | $12.15 | 219838 |
| 2025-06-04 | 12.16 | $12.16 | 178300 |
| 2025-06-03 | 12.14 | $12.13 | 115421 |
| 2025-06-02 | 12.11 | $12.08 | 181800 |
| 2025-05-30 | 12.09 | $12.03 | 203844 |
| 2025-05-29 | 12.09 | $11.94 | 346900 |
| 2025-05-28 | 12.10 | $11.93 | 311100 |
| 2025-05-27 | 12.12 | $12.00 | 183600 |
| 2025-05-23 | 12.12 | $11.96 | 201036 |
| 2025-05-22 | 12.14 | $11.88 | 246148 |
| 2025-05-21 | 12.17 | $11.94 | 175300 |
| 2025-05-20 | 12.19 | $12.13 | 201630 |
| 2025-05-19 | 12.16 | $12.12 | 183400 |
| 2025-05-16 | 12.11 | $12.12 | 129100 |
| 2025-05-15 | 12.05 | $11.91 | 374400 |
| 2025-05-14 | 12.04 | $12.00 | 184100 |
| 2025-05-13 | 12.00 | $12.10 | 165500 |
| 2025-05-12 | 11.91 | $12.02 | 149800 |
| 2025-05-09 | 11.82 | $11.85 | 110900 |
| 2025-05-08 | 11.77 | $11.82 | 150300 |
| 2025-05-07 | 11.72 | $11.71 | 151826 |
| 2025-05-06 | 11.68 | $11.68 | 181718 |
| 2025-05-05 | 11.65 | $11.80 | 196000 |
| 2025-05-02 | 11.57 | $11.78 | 144148 |
| 2025-05-01 | 11.48 | $11.67 | 205700 |
| 2025-04-30 | 11.40 | $11.63 | 131031 |
| 2025-04-29 | 11.32 | $11.60 | 160821 |
| 2025-04-28 | 11.24 | $11.51 | 145200 |
| 2025-04-25 | 11.16 | $11.53 | 150506 |
| 2025-04-24 | 11.07 | $11.47 | 186326 |
| 2025-04-23 | 10.97 | $11.33 | 213500 |
| 2025-04-22 | 10.91 | $11.20 | 195319 |
| 2025-04-21 | 10.88 | $10.90 | 398941 |
| 2025-04-17 | 10.94 | $11.16 | 104400 |
| 2025-04-16 | 10.94 | $11.11 | 201700 |
| 2025-04-15 | 10.96 | $11.24 | 156730 |
| 2025-04-14 | 10.95 | $11.18 | 365800 |
| 2025-04-11 | 10.96 | $11.09 | 267200 |
| 2025-04-10 | 11.01 | $10.97 | 229500 |
| 2025-04-09 | 11.12 | $11.41 | 485600 |
| 2025-04-08 | 11.12 | $10.60 | 336277 |
| 2025-04-07 | 11.38 | $10.66 | 488532 |
| 2025-04-04 | 11.69 | $11.03 | 554900 |
| 2025-04-03 | 11.95 | $11.73 | 273300 |
| 2025-04-02 | 12.05 | $12.13 | 203250 |
| 2025-04-01 | 12.04 | $12.11 | 221322 |
| 2025-03-31 | 12.04 | $12.13 | 196729 |
| 2025-03-28 | 12.04 | $12.07 | 696388 |
| 2025-03-27 | 12.06 | $12.18 | 300219 |
| 2025-03-26 | 12.05 | $12.17 | 263838 |
| 2025-03-25 | 12.05 | $12.22 | 268600 |
| 2025-03-24 | 12.03 | $12.20 | 187900 |
| 2025-03-21 | 12.02 | $12.13 | 147336 |
| 2025-03-20 | 12.03 | $12.17 | 174106 |
| 2025-03-19 | 12.04 | $12.12 | 407418 |
| 2025-03-18 | 12.07 | $12.15 | 217400 |
| 2025-03-17 | 12.09 | $12.11 | 146300 |
| 2025-03-14 | 12.14 | $12.02 | 131010 |
| 2025-03-13 | 12.23 | $11.85 | 150600 |
| 2025-03-12 | 12.40 | $12.36 | 250522 |
| 2025-03-11 | 12.45 | $12.31 | 292531 |
| 2025-03-10 | 12.53 | $12.39 | 174341 |
| 2025-03-07 | 12.59 | $12.62 | 129325 |
| 2025-03-06 | 12.61 | $12.61 | 238820 |
| 2025-03-05 | 12.63 | $12.63 | 162600 |
| 2025-03-04 | 12.64 | $12.60 | 221400 |
| 2025-03-03 | 12.68 | $12.64 | 222900 |
| 2025-02-28 | 12.71 | $12.77 | 132840 |
| 2025-02-27 | 12.70 | $12.57 | 172419 |
| 2025-02-26 | 12.76 | $12.71 | 165400 |
| 2025-02-25 | 12.79 | $12.73 | 166650 |
| 2025-02-24 | 12.82 | $12.71 | 187510 |
| 2025-02-21 | 12.86 | $12.75 | 135322 |
| 2025-02-20 | 12.89 | $12.84 | 137200 |
| 2025-02-19 | 12.91 | $12.94 | 108733 |
| 2025-02-18 | 12.90 | $12.93 | 199100 |
| 2025-02-14 | 12.89 | $12.86 | 141700 |
| 2025-02-13 | 12.90 | $12.84 | 143039 |
| 2025-02-12 | 12.91 | $12.84 | 192428 |
| 2025-02-11 | 12.93 | $12.87 | 127800 |
| 2025-02-10 | 12.94 | $12.81 | 138400 |
| 2025-02-07 | 12.98 | $12.81 | 105538 |
| 2025-02-06 | 13.02 | $12.91 | 168038 |
| 2025-02-05 | 13.04 | $12.93 | 161420 |
| 2025-02-04 | 13.05 | $12.92 | 191600 |
| 2025-02-03 | 13.07 | $12.92 | 190725 |
| 2025-01-31 | 13.09 | $13.05 | 175300 |
| 2025-01-30 | 13.07 | $13.02 | 188219 |
| 2025-01-29 | 13.05 | $12.95 | 243600 |
| 2025-01-28 | 13.05 | $13.03 | 216500 |
| 2025-01-27 | 13.02 | $13.06 | 280800 |
| 2025-01-24 | 12.97 | $13.10 | 339400 |
| 2025-01-23 | 12.90 | $13.02 | 139402 |
| 2025-01-22 | 12.84 | $13.04 | 397000 |
| 2025-01-21 | 12.76 | $12.97 | 231300 |
| 2025-01-17 | 12.68 | $12.86 | 246800 |
| 2025-01-16 | 12.62 | $12.81 | 239349 |
| 2025-01-15 | 12.56 | $12.77 | 155800 |
| 2025-01-14 | 12.50 | $12.57 | 213748 |
| 2025-01-13 | 12.49 | $12.48 | 298128 |
| 2025-01-10 | 12.51 | $12.46 | 177000 |
| 2025-01-08 | 12.55 | $12.59 | 207370 |
| 2025-01-07 | 12.55 | $12.56 | 242849 |
| 2025-01-06 | 12.56 | $12.69 | 231500 |
| 2025-01-03 | 12.54 | $12.67 | 160741 |
| 2025-01-02 | 12.52 | $12.68 | 310900 |
| 2024-12-31 | 12.49 | $12.63 | 325400 |
| 2024-12-30 | 12.48 | $12.67 | 662000 |
| 2024-12-27 | 12.45 | $12.71 | 799800 |
| 2024-12-26 | 12.40 | $12.63 | 220238 |
| 2024-12-24 | 12.38 | $12.56 | 97800 |
| 2024-12-23 | 12.37 | $12.44 | 280200 |
| 2024-12-20 | 12.41 | $12.30 | 212400 |
| 2024-12-19 | 12.50 | $12.16 | 290300 |
| 2024-12-18 | 12.66 | $12.33 | 191744 |
| 2024-12-17 | 12.80 | $12.56 | 215717 |
| 2024-12-16 | 12.90 | $12.64 | 161602 |
| 2024-12-13 | 12.99 | $12.70 | 164904 |
| 2024-12-12 | 13.09 | $12.73 | 272843 |
| 2024-12-11 | 13.21 | $13.07 | 184400 |
| 2024-12-10 | 13.23 | $13.07 | 258600 |
| 2024-12-09 | 13.27 | $13.21 | 132904 |
| 2024-12-06 | 13.26 | $13.17 | 178704 |
| 2024-12-05 | 13.26 | $13.25 | 312720 |
| 2024-12-04 | 13.24 | $13.26 | 166800 |
| 2024-12-03 | 13.20 | $13.22 | 246331 |
| 2024-12-02 | 13.17 | $13.22 | 137107 |
| 2024-11-29 | 13.13 | $13.23 | 142315 |
| 2024-11-27 | 13.07 | $13.15 | 149200 |
| 2024-11-26 | 13.03 | $13.08 | 171127 |
| 2024-11-25 | 13.00 | $13.09 | 358600 |
| 2024-11-22 | 12.95 | $12.97 | 171118 |
| 2024-11-21 | 12.94 | $12.99 | 315900 |
| 2024-11-20 | 12.92 | $12.86 | 150933 |
| 2024-11-19 | 12.93 | $12.93 | 221100 |
| 2024-11-18 | 12.92 | $12.92 | 123400 |
| 2024-11-15 | 12.91 | $12.84 | 177441 |
| 2024-11-14 | 12.92 | $12.95 | 144336 |
| 2024-11-13 | 12.90 | $13.00 | 132638 |
| 2024-11-12 | 12.86 | $12.98 | 151500 |
| 2024-11-11 | 12.82 | $13.02 | 189411 |
| 2024-11-08 | 12.76 | $12.97 | 133900 |
| 2024-11-07 | 12.69 | $12.87 | 214900 |
| 2024-11-06 | 12.65 | $12.82 | 180600 |
| 2024-11-05 | 12.62 | $12.68 | 110900 |
| 2024-11-04 | 12.62 | $12.55 | 101428 |
| 2024-11-01 | 12.67 | $12.63 | 86122 |
| 2024-10-31 | 12.70 | $12.59 | 147413 |
| 2024-10-30 | 12.75 | $12.72 | 128048 |
| 2024-10-29 | 12.78 | $12.69 | 233209 |
| 2024-10-28 | 12.82 | $12.76 | 207606 |
| 2024-10-25 | 12.85 | $12.72 | 147300 |
| 2024-10-24 | 12.90 | $12.80 | 171731 |
| 2024-10-23 | 12.93 | $12.82 | 151305 |
| 2024-10-22 | 12.97 | $12.90 | 124200 |
| 2024-10-21 | 12.98 | $12.94 | 122200 |
| 2024-10-18 | 12.99 | $12.98 | 83600 |
| 2024-10-17 | 12.98 | $13.00 | 110021 |
| 2024-10-16 | 12.96 | $13.08 | 104100 |
| 2024-10-15 | 12.92 | $13.06 | 157500 |
| 2024-10-14 | 12.87 | $13.01 | 122400 |
| 2024-10-11 | 12.82 | $12.92 | 76003 |
| 2024-10-10 | 12.80 | $12.79 | 127520 |
| 2024-10-09 | 12.81 | $12.81 | 159729 |
| 2024-10-08 | 12.82 | $12.78 | 127505 |
| 2024-10-07 | 12.83 | $12.72 | 274800 |
| 2024-10-04 | 12.88 | $12.79 | 178200 |
| 2024-10-03 | 12.90 | $12.78 | 278300 |
| 2024-10-02 | 12.94 | $12.92 | 360500 |
| 2024-10-01 | 12.94 | $12.96 | 357138 |
| 2024-09-30 | 12.92 | $13.04 | 291700 |
| 2024-09-27 | 12.88 | $12.97 | 203102 |
| 2024-09-26 | 12.84 | $12.92 | 551400 |
| 2024-09-25 | 12.82 | $12.78 | 317334 |
| 2024-09-24 | 12.84 | $12.82 | 325300 |
| 2024-09-23 | 12.84 | $12.81 | 214434 |
| 2024-09-20 | 12.85 | $12.80 | 104900 |
| 2024-09-19 | 12.86 | $12.88 | 166128 |
| 2024-09-18 | 12.85 | $12.80 | 223325 |
| 2024-09-17 | 12.86 | $12.74 | 247600 |
| 2024-09-16 | 12.90 | $12.75 | 300900 |
| 2024-09-13 | 12.93 | $12.74 | 206700 |
| 2024-09-12 | 12.98 | $13.05 | 155219 |
| 2024-09-11 | 12.93 | $12.95 | 209321 |
| 2024-09-10 | 12.91 | $12.89 | 138238 |
| 2024-09-09 | 12.90 | $12.87 | 181029 |
| 2024-09-06 | 12.89 | $12.68 | 130200 |
| 2024-09-05 | 12.93 | $12.88 | 197200 |
| 2024-09-04 | 12.93 | $12.87 | 141000 |
| 2024-09-03 | 12.92 | $12.85 | 238300 |
| 2024-08-30 | 12.91 | $12.92 | 120600 |
| 2024-08-29 | 12.88 | $12.85 | 98843 |
| 2024-08-28 | 12.86 | $12.83 | 127600 |
| 2024-08-27 | 12.83 | $12.85 | 174700 |
| 2024-08-26 | 12.80 | $12.94 | 183000 |
| 2024-08-23 | 12.73 | $12.82 | 93200 |
| 2024-08-22 | 12.68 | $12.77 | 111506 |
| 2024-08-21 | 12.63 | $12.70 | 95900 |
| 2024-08-20 | 12.59 | $12.70 | 141324 |
| 2024-08-19 | 12.55 | $12.66 | 286900 |
| 2024-08-16 | 12.50 | $12.62 | 149404 |
| 2024-08-15 | 12.46 | $12.58 | 199200 |
| 2024-08-14 | 12.43 | $12.50 | 143000 |
| 2024-08-13 | 12.41 | $12.51 | 150436 |
| 2024-08-12 | 12.38 | $12.43 | 124700 |
| 2024-08-09 | 12.37 | $12.48 | 218200 |
| 2024-08-08 | 12.34 | $12.44 | 189700 |
| 2024-08-07 | 12.33 | $12.21 | 260703 |
| 2024-08-06 | 12.38 | $12.24 | 169200 |
| 2024-08-05 | 12.43 | $12.00 | 230700 |
| 2024-08-02 | 12.57 | $12.37 | 259800 |
| 2024-08-01 | 12.63 | $12.51 | 147900 |
| 2024-07-31 | 12.65 | $12.71 | 280040 |
| 2024-07-30 | 12.61 | $12.56 | 169123 |
| 2024-07-29 | 12.61 | $12.54 | 154040 |
| 2024-07-26 | 12.61 | $12.57 | 87841 |
| 2024-07-25 | 12.61 | $12.56 | 184512 |
| 2024-07-24 | 12.60 | $12.53 | 254934 |
| 2024-07-23 | 12.60 | $12.65 | 225045 |
| 2024-07-22 | 12.56 | $12.59 | 132817 |
| 2024-07-19 | 12.53 | $12.44 | 981409 |
| 2024-07-18 | 12.53 | $12.48 | 422900 |
| 2024-07-17 | 12.53 | $12.63 | 240644 |
| 2024-07-16 | 12.47 | $12.60 | 266043 |
| 2024-07-15 | 12.41 | $12.51 | 402604 |
| 2024-07-12 | 12.37 | $12.53 | 165900 |
| 2024-07-11 | 12.30 | $12.40 | 440500 |
| 2024-07-10 | 12.27 | $12.27 | 115036 |
| 2024-07-09 | 12.27 | $12.21 | 226300 |
| 2024-07-08 | 12.28 | $12.27 | 262900 |
| 2024-07-05 | 12.28 | $12.29 | 134113 |
| 2024-07-03 | 12.28 | $12.40 | 111724 |
| 2024-07-02 | 12.24 | $12.32 | 134200 |
| 2024-07-01 | 12.21 | $12.22 | 202300 |
| 2024-06-28 | 12.21 | $12.28 | 174000 |
| 2024-06-27 | 12.19 | $12.33 | 461849 |
| 2024-06-26 | 12.16 | $12.21 | 197200 |
| 2024-06-25 | 12.15 | $12.16 | 207600 |
| 2024-06-24 | 12.16 | $12.23 | 211102 |
| 2024-06-21 | 12.15 | $12.14 | 151546 |
| 2024-06-20 | 12.17 | $12.07 | 238544 |
| 2024-06-18 | 12.21 | $12.16 | 280126 |
| 2024-06-17 | 12.24 | $12.15 | 200400 |
| 2024-06-14 | 12.27 | $12.14 | 182000 |
| 2024-06-13 | 12.32 | $12.15 | 277000 |
| 2024-06-12 | 12.37 | $12.41 | 265000 |
| 2024-06-11 | 12.35 | $12.30 | 506102 |
| 2024-06-10 | 12.36 | $12.38 | 153140 |
| 2024-06-07 | 12.35 | $12.38 | 149700 |
| 2024-06-06 | 12.33 | $12.43 | 282718 |
| 2024-06-05 | 12.30 | $12.36 | 225726 |
| 2024-06-04 | 12.27 | $12.27 | 156600 |
| 2024-06-03 | 12.28 | $12.29 | 178300 |
| 2024-05-31 | 12.27 | $12.25 | 97400 |
| 2024-05-30 | 12.28 | $12.13 | 115484 |
| 2024-05-29 | 12.33 | $12.07 | 142600 |
| 2024-05-28 | 12.40 | $12.23 | 254344 |
| 2024-05-24 | 12.45 | $12.30 | 177414 |
| 2024-05-23 | 12.47 | $12.19 | 138722 |
| 2024-05-22 | 12.54 | $12.46 | 137737 |
| 2024-05-21 | 12.53 | $12.48 | 100107 |
| 2024-05-20 | 12.51 | $12.44 | 157411 |
| 2024-05-17 | 12.50 | $12.46 | 143720 |
| 2024-05-16 | 12.48 | $12.54 | 97600 |
| 2024-05-15 | 12.43 | $12.56 | 113500 |
| 2024-05-14 | 12.36 | $12.49 | 107900 |
| 2024-05-13 | 12.29 | $12.41 | 219200 |
| 2024-05-10 | 12.23 | $12.38 | 117400 |
| 2024-05-09 | 12.16 | $12.31 | 123526 |
| 2024-05-08 | 12.10 | $12.20 | 176835 |
| 2024-05-07 | 12.07 | $12.23 | 111200 |
| 2024-05-06 | 12.02 | $12.17 | 89900 |
| 2024-05-03 | 11.98 | $12.11 | 142439 |
| 2024-05-02 | 11.94 | $12.02 | 95128 |
| 2024-05-01 | 11.93 | $12.04 | 274819 |
| 2024-04-30 | 11.92 | $11.98 | 146900 |
| 2024-04-29 | 11.92 | $12.07 | 213000 |
| 2024-04-26 | 11.89 | $12.06 | 168000 |
| 2024-04-25 | 11.87 | $11.98 | 224600 |
| 2024-04-24 | 11.86 | $12.03 | 194400 |
| 2024-04-23 | 11.84 | $12.05 | 142513 |
| 2024-04-22 | 11.82 | $11.92 | 108305 |
| 2024-04-19 | 11.83 | $11.75 | 168706 |
| 2024-04-18 | 11.90 | $11.83 | 264000 |
| 2024-04-17 | 11.97 | $11.82 | 168632 |
| 2024-04-16 | 12.05 | $11.83 | 185432 |
| 2024-04-15 | 12.16 | $11.91 | 385447 |
| 2024-04-12 | 12.26 | $12.04 | 205900 |
| 2024-04-11 | 12.34 | $12.23 | 139441 |
| 2024-04-10 | 12.39 | $12.28 | 207225 |
| 2024-04-09 | 12.42 | $12.50 | 154700 |
| 2024-04-08 | 12.40 | $12.43 | 256039 |
| 2024-04-05 | 12.39 | $12.25 | 225729 |
| 2024-04-04 | 12.44 | $12.25 | 389700 |
| 2024-04-03 | 12.50 | $12.32 | 217931 |
| 2024-04-02 | 12.54 | $12.39 | 230324 |
| 2024-04-01 | 12.58 | $12.63 | 167400 |
| 2024-03-28 | 12.54 | $12.78 | 781700 |
| 2024-03-27 | 12.45 | $12.53 | 237000 |
| 2024-03-26 | 12.42 | $12.39 | 202206 |
| 2024-03-25 | 12.42 | $12.42 | 163847 |
| 2024-03-22 | 12.42 | $12.51 | 223700 |
| 2024-03-21 | 12.38 | $12.56 | 249100 |
| 2024-03-20 | 12.32 | $12.45 | 247100 |
| 2024-03-19 | 12.28 | $12.28 | 180600 |
| 2024-03-18 | 12.29 | $12.14 | 144914 |
| 2024-03-15 | 12.34 | $12.14 | 126432 |
| 2024-03-14 | 12.41 | $12.25 | 210600 |
| 2024-03-13 | 12.46 | $12.48 | 314849 |
| 2024-03-12 | 12.44 | $12.46 | 244810 |
| 2024-03-11 | 12.42 | $12.39 | 98537 |
| 2024-03-08 | 12.43 | $12.34 | 165227 |
| 2024-03-07 | 12.44 | $12.60 | 134232 |
| 2024-03-06 | 12.38 | $12.54 | 283908 |
| 2024-03-05 | 12.33 | $12.43 | 152100 |
| 2024-03-04 | 12.29 | $12.46 | 162900 |
| 2024-03-01 | 12.24 | $12.39 | 236700 |
| 2024-02-29 | 12.20 | $12.29 | 215707 |
| 2024-02-28 | 12.19 | $12.19 | 163500 |
| 2024-02-27 | 12.20 | $12.22 | 126600 |
| 2024-02-26 | 12.21 | $12.19 | 97616 |
| 2024-02-23 | 12.23 | $12.25 | 157514 |
| 2024-02-22 | 12.24 | $12.30 | 189049 |
| 2024-02-21 | 12.23 | $12.25 | 98600 |
| 2024-02-20 | 12.24 | $12.26 | 113430 |
| 2024-02-16 | 12.25 | $12.30 | 209100 |
| 2024-02-15 | 12.25 | $12.40 | 140800 |
| 2024-02-14 | 12.21 | $12.31 | 211331 |
| 2024-02-13 | 12.20 | $12.20 | 180440 |
| 2024-02-12 | 12.23 | $12.37 | 136200 |
| 2024-02-09 | 12.20 | $12.28 | 164800 |
| 2024-02-08 | 12.20 | $12.27 | 198619 |
| 2024-02-07 | 12.21 | $12.26 | 141800 |
| 2024-02-06 | 12.22 | $12.19 | 139101 |
| 2024-02-05 | 12.25 | $12.16 | 147200 |
| 2024-02-02 | 12.31 | $12.25 | 229907 |
| 2024-02-01 | 12.34 | $12.30 | 309144 |
| 2024-01-31 | 12.38 | $12.18 | 413543 |
| 2024-01-30 | 12.45 | $12.42 | 201400 |
| 2024-01-29 | 12.47 | $12.51 | 172500 |
| 2024-01-26 | 12.46 | $12.48 | 226215 |
| 2024-01-25 | 12.46 | $12.37 | 137515 |
| 2024-01-24 | 12.49 | $12.42 | 208600 |
| 2024-01-23 | 12.51 | $12.46 | 188721 |
| 2024-01-22 | 12.53 | $12.43 | 135807 |
| 2024-01-19 | 12.56 | $12.41 | 1.3M |
| 2024-01-18 | 12.59 | $12.50 | 264315 |
| 2024-01-17 | 12.61 | $12.54 | 337328 |
| 2024-01-16 | 12.61 | $12.52 | 327800 |
| 2024-01-12 | 12.61 | $12.52 | 303147 |
| 2024-01-11 | 12.62 | $12.50 | 162100 |
| 2024-01-10 | 12.63 | $12.52 | 121100 |
| 2024-01-09 | 12.63 | $12.54 | 343400 |
| 2024-01-08 | 12.63 | $12.53 | 367412 |
| 2024-01-05 | 12.62 | $12.47 | 154823 |
| 2024-01-04 | 12.62 | $12.40 | 237600 |
| 2024-01-03 | 12.65 | $12.44 | 183800 |
| 2024-01-02 | 12.66 | $12.52 | 180700 |
| 2023-12-29 | 12.64 | $12.60 | 183200 |
| 2023-12-28 | 12.60 | $12.62 | 177748 |
| 2023-12-27 | 12.52 | $12.60 | 262700 |
| 2023-12-26 | 12.44 | $12.52 | 496800 |
| 2023-12-22 | 12.36 | $12.40 | 440111 |
| 2023-12-21 | 12.29 | $12.23 | 293400 |
| 2023-12-20 | 12.26 | $12.11 | 179000 |
| 2023-12-19 | 12.26 | $12.23 | 162526 |
| 2023-12-18 | 12.21 | $12.18 | 199600 |
| 2023-12-15 | 12.17 | $12.19 | 175000 |
| 2023-12-14 | 12.10 | $12.23 | 200200 |
| 2023-12-13 | 12.01 | $12.04 | 237214 |
| 2023-12-12 | 11.95 | $11.75 | 150300 |
| 2023-12-11 | 11.97 | $11.78 | 208400 |
| 2023-12-08 | 11.98 | $11.74 | 189109 |
| 2023-12-07 | 12.01 | $11.95 | 245141 |
| 2023-12-06 | 11.96 | $11.88 | 201100 |
| 2023-12-05 | 11.92 | $11.87 | 243429 |
| 2023-12-04 | 11.88 | $11.89 | 180800 |
| 2023-12-01 | 11.81 | $11.84 | 188139 |
| 2023-11-30 | 11.74 | $11.71 | 166100 |
| 2023-11-29 | 11.69 | $11.70 | 231100 |
| 2023-11-28 | 11.63 | $11.57 | 217318 |
| 2023-11-27 | 11.59 | $11.54 | 180700 |
| 2023-11-24 | 11.55 | $11.50 | 62800 |
| 2023-11-22 | 11.52 | $11.47 | 330245 |
| 2023-11-21 | 11.48 | $11.47 | 199700 |
| 2023-11-20 | 11.43 | $11.52 | 198300 |
| 2023-11-17 | 11.35 | $11.47 | 98900 |
| 2023-11-16 | 11.27 | $11.40 | 167549 |
| 2023-11-15 | 11.19 | $11.42 | 101828 |
| 2023-11-14 | 11.09 | $11.30 | 239936 |
| 2023-11-13 | 10.99 | $10.99 | 164300 |
| 2023-11-10 | 10.98 | $11.01 | 482100 |
| 2023-11-09 | 10.96 | $10.94 | 291402 |
| 2023-11-08 | 10.95 | $11.03 | 132337 |
| 2023-11-07 | 10.92 | $11.17 | 224239 |
| 2023-11-06 | 10.84 | $11.11 | 192844 |
| 2023-11-03 | 10.75 | $11.18 | 139100 |
| 2023-11-02 | 10.63 | $11.07 | 192944 |
| 2023-11-01 | 10.52 | $10.72 | 359307 |
| 2023-10-31 | 10.50 | $10.65 | 255627 |
| 2023-10-30 | 10.50 | $10.54 | 296200 |
| 2023-10-27 | 10.55 | $10.49 | 185900 |
| 2023-10-26 | 10.62 | $10.52 | 393300 |
| 2023-10-25 | 10.70 | $10.56 | 198938 |
| 2023-10-24 | 10.79 | $10.79 | 251000 |
| 2023-10-23 | 10.84 | $10.68 | 192200 |
| 2023-10-20 | 10.93 | $10.75 | 123213 |
| 2023-10-19 | 11.02 | $10.91 | 219436 |
| 2023-10-18 | 11.09 | $11.10 | 94210 |
| 2023-10-17 | 11.11 | $11.28 | 118800 |
| 2023-10-16 | 11.08 | $11.25 | 146700 |
| 2023-10-13 | 11.06 | $11.10 | 92309 |
| 2023-10-12 | 11.09 | $11.19 | 144000 |
| 2023-10-11 | 11.09 | $11.30 | 155842 |
| 2023-10-10 | 11.07 | $11.30 | 90221 |
| 2023-10-09 | 11.04 | $11.25 | 89536 |
| 2023-10-06 | 11.03 | $11.18 | 267738 |
| 2023-10-05 | 11.05 | $11.07 | 154900 |
| 2023-10-04 | 11.11 | $11.12 | 204603 |
| 2023-10-03 | 11.17 | $11.11 | 261700 |
| 2023-10-02 | 11.25 | $11.31 | 282406 |
| 2023-09-29 | 11.29 | $11.33 | 530500 |
| 2023-09-28 | 11.34 | $11.37 | 135306 |
| 2023-09-27 | 11.39 | $11.32 | 206747 |
| 2023-09-26 | 11.47 | $11.35 | 178700 |
| 2023-09-25 | 11.56 | $11.60 | 169026 |
| 2023-09-22 | 11.60 | $11.60 | 445409 |
| 2023-09-21 | 11.65 | $11.58 | 172200 |
| 2023-09-20 | 11.72 | $11.73 | 205200 |
| 2023-09-19 | 11.77 | $11.74 | 140218 |
| 2023-09-18 | 11.82 | $11.80 | 141800 |
| 2023-09-15 | 11.87 | $11.82 | 135914 |
| 2023-09-14 | 11.93 | $11.93 | 186300 |
| 2023-09-13 | 11.97 | $11.81 | 221121 |
| 2023-09-12 | 12.05 | $11.91 | 123330 |
| 2023-09-11 | 12.13 | $11.94 | 238807 |
| 2023-09-08 | 12.21 | $11.98 | 365400 |
| 2023-09-07 | 12.30 | $12.25 | 98828 |
| 2023-09-06 | 12.33 | $12.33 | 129313 |
| 2023-09-05 | 12.34 | $12.43 | 94026 |
| 2023-09-01 | 12.31 | $12.49 | 102834 |
| 2023-08-31 | 12.27 | $12.47 | 113700 |
| 2023-08-30 | 12.22 | $12.45 | 70938 |
| 2023-08-29 | 12.17 | $12.44 | 177132 |
| 2023-08-28 | 12.11 | $12.24 | 99929 |
| 2023-08-25 | 12.10 | $12.13 | 99300 |
| 2023-08-24 | 12.13 | $12.11 | 180128 |
| 2023-08-23 | 12.18 | $12.22 | 162102 |
| 2023-08-22 | 12.20 | $12.12 | 154248 |
| 2023-08-21 | 12.27 | $12.18 | 115504 |
| 2023-08-18 | 12.33 | $12.16 | 114000 |
| 2023-08-17 | 12.41 | $12.21 | 186400 |
| 2023-08-16 | 12.49 | $12.34 | 306600 |
| 2023-08-15 | 12.55 | $12.47 | 401800 |
| 2023-08-14 | 12.58 | $12.58 | 76443 |
| 2023-08-11 | 12.58 | $12.56 | 117824 |
| 2023-08-10 | 12.58 | $12.51 | 208500 |
| 2023-08-09 | 12.61 | $12.49 | 211000 |
| 2023-08-08 | 12.64 | $12.52 | 128912 |
| 2023-08-07 | 12.68 | $12.55 | 181900 |
| 2023-08-04 | 12.71 | $12.43 | 199900 |
| 2023-08-03 | 12.78 | $12.54 | 238100 |
| 2023-08-02 | 12.83 | $12.64 | 327408 |
| 2023-08-01 | 12.85 | $12.79 | 162907 |
| 2023-07-31 | 12.83 | $12.83 | 232225 |
| 2023-07-28 | 12.79 | $12.80 | 187130 |
| 2023-07-27 | 12.75 | $12.67 | 240101 |
| 2023-07-26 | 12.74 | $12.72 | 161600 |
| 2023-07-25 | 12.70 | $12.71 | 143500 |
| 2023-07-24 | 12.66 | $12.68 | 209049 |
| 2023-07-21 | 12.62 | $12.63 | 164709 |
| 2023-07-20 | 12.57 | $12.53 | 138900 |
| 2023-07-19 | 12.55 | $12.58 | 164414 |
| 2023-07-18 | 12.50 | $12.53 | 157400 |
| 2023-07-17 | 12.46 | $12.44 | 155900 |
| 2023-07-14 | 12.43 | $12.46 | 83400 |
| 2023-07-13 | 12.39 | $12.50 | 131042 |
| 2023-07-12 | 12.32 | $12.47 | 168800 |
| 2023-07-11 | 12.24 | $12.32 | 115229 |
| 2023-07-10 | 12.19 | $12.22 | 172708 |
| 2023-07-07 | 12.16 | $12.09 | 98600 |
| 2023-07-06 | 12.17 | $12.04 | 116900 |
| 2023-07-05 | 12.19 | $12.23 | 132028 |
| 2023-07-03 | 12.16 | $12.24 | 94628 |
| 2023-06-30 | 12.11 | $12.21 | 152600 |
| 2023-06-29 | 12.05 | $12.10 | 107047 |
| 2023-06-28 | 12.02 | $12.02 | 134224 |
| 2023-06-27 | 12.01 | $12.06 | 167511 |
| 2023-06-26 | 11.98 | $11.89 | 180117 |
| 2023-06-23 | 12.00 | $11.88 | 481600 |
| 2023-06-22 | 12.03 | $11.94 | 370600 |
| 2023-06-21 | 12.04 | $11.86 | 314400 |
| 2023-06-20 | 12.07 | $12.01 | 275200 |
| 2023-06-16 | 12.06 | $12.05 | 91900 |
| 2023-06-15 | 12.04 | $12.12 | 165800 |
| 2023-06-14 | 11.99 | $12.02 | 268022 |
| 2023-06-13 | 11.95 | $11.93 | 222436 |
| 2023-06-12 | 11.94 | $11.89 | 261806 |
| 2023-06-09 | 11.93 | $11.82 | 104300 |
| 2023-06-08 | 11.95 | $12.10 | 89240 |
| 2023-06-07 | 11.87 | $12.01 | 136300 |
| 2023-06-06 | 11.81 | $12.00 | 160931 |
| 2023-06-05 | 11.73 | $11.91 | 190708 |
| 2023-06-02 | 11.67 | $11.85 | 253207 |
| 2023-06-01 | 11.61 | $11.68 | 212322 |
| 2023-05-31 | 11.59 | $11.60 | 278200 |
| 2023-05-30 | 11.60 | $11.62 | 175600 |
| 2023-05-26 | 11.60 | $11.64 | 162900 |
| 2023-05-25 | 11.59 | $11.54 | 210000 |
| 2023-05-24 | 11.62 | $11.50 | 173722 |
| 2023-05-23 | 11.66 | $11.67 | 242000 |
| 2023-05-22 | 11.66 | $11.68 | 134700 |
| 2023-05-19 | 11.66 | $11.72 | 131400 |
| 2023-05-18 | 11.64 | $11.75 | 253118 |
| 2023-05-17 | 11.61 | $11.62 | 154829 |
| 2023-05-16 | 11.62 | $11.56 | 120200 |
| 2023-05-15 | 11.65 | $11.61 | 127100 |
| 2023-05-12 | 11.67 | $11.62 | 77300 |
| 2023-05-11 | 11.69 | $11.65 | 171605 |
| 2023-05-10 | 11.70 | $11.66 | 125200 |
| 2023-05-09 | 11.72 | $11.65 | 159300 |
| 2023-05-08 | 11.74 | $11.69 | 117536 |
| 2023-05-05 | 11.75 | $11.73 | 76900 |
| 2023-05-04 | 11.76 | $11.57 | 178322 |
| 2023-05-03 | 11.81 | $11.65 | 175724 |
| 2023-05-02 | 11.85 | $11.73 | 161106 |
| 2023-05-01 | 11.87 | $11.89 | 92500 |
| 2023-04-28 | 11.85 | $11.90 | 156100 |
| 2023-04-27 | 11.82 | $11.77 | 67400 |
| 2023-04-26 | 11.82 | $11.62 | 309000 |
| 2023-04-25 | 11.86 | $11.65 | 177900 |
| 2023-04-24 | 11.91 | $11.86 | 151715 |
| 2023-04-21 | 11.89 | $11.84 | 130818 |
| 2023-04-20 | 11.88 | $11.88 | 122000 |
| 2023-04-19 | 11.85 | $11.89 | 100000 |
| 2023-04-18 | 11.81 | $11.88 | 118409 |
| 2023-04-17 | 11.77 | $11.85 | 314700 |
| 2023-04-14 | 11.72 | $11.76 | 157825 |
| 2023-04-13 | 11.69 | $11.80 | 122400 |
| 2023-04-12 | 11.64 | $11.68 | 168200 |
| 2023-04-11 | 11.61 | $11.71 | 153433 |
| 2023-04-10 | 11.57 | $11.66 | 309500 |
| 2023-04-06 | 11.54 | $11.58 | 193500 |
| 2023-04-05 | 11.53 | $11.55 | 190500 |
| 2023-04-04 | 11.52 | $11.62 | 170607 |
| 2023-04-03 | 11.49 | $11.75 | 348229 |
| 2023-03-31 | 11.42 | $11.76 | 270339 |
| 2023-03-30 | 11.32 | $11.58 | 166732 |
| 2023-03-29 | 11.27 | $11.50 | 158200 |
| 2023-03-28 | 11.23 | $11.37 | 151311 |
| 2023-03-27 | 11.22 | $11.44 | 285700 |
| 2023-03-24 | 11.20 | $11.41 | 537000 |
| 2023-03-23 | 11.19 | $11.38 | 317900 |
| 2023-03-22 | 11.18 | $11.40 | 599900 |
| 2023-03-21 | 11.18 | $11.42 | 169532 |
| 2023-03-20 | 11.17 | $11.27 | 244100 |
| 2023-03-17 | 11.21 | $11.22 | 174923 |
| 2023-03-16 | 11.29 | $11.33 | 438047 |
| 2023-03-15 | 11.35 | $11.23 | 181413 |
| 2023-03-14 | 11.45 | $11.42 | 139040 |
| 2023-03-13 | 11.53 | $11.21 | 231000 |
| 2023-03-10 | 11.69 | $11.37 | 267000 |
| 2023-03-09 | 11.84 | $11.75 | 174400 |
| 2023-03-08 | 11.91 | $11.94 | 125200 |
| 2023-03-07 | 11.93 | $11.92 | 165912 |
| 2023-03-06 | 11.96 | $12.11 | 149018 |
| 2023-03-03 | 11.95 | $12.11 | 136100 |
| 2023-03-02 | 11.93 | $11.94 | 145000 |
| 2023-03-01 | 11.96 | $11.88 | 201914 |
| 2023-02-28 | 12.03 | $11.91 | 233529 |
| 2023-02-27 | 12.09 | $11.93 | 200400 |
| 2023-02-24 | 12.17 | $11.90 | 256321 |
| 2023-02-23 | 12.27 | $12.07 | 91000 |
| 2023-02-22 | 12.35 | $12.03 | 136218 |
| 2023-02-21 | 12.45 | $12.08 | 209500 |
| 2023-02-17 | 12.55 | $12.36 | 107218 |
| 2023-02-16 | 12.59 | $12.47 | 185700 |
| 2023-02-15 | 12.60 | $12.56 | 221420 |
| 2023-02-14 | 12.57 | $12.51 | 155517 |
| 2023-02-13 | 12.56 | $12.46 | 159926 |
| 2023-02-10 | 12.55 | $12.30 | 194304 |
| 2023-02-09 | 12.59 | $12.31 | 290023 |
| 2023-02-08 | 12.63 | $12.44 | 165318 |
| 2023-02-07 | 12.64 | $12.54 | 124421 |
| 2023-02-06 | 12.61 | $12.42 | 161700 |
| 2023-02-03 | 12.61 | $12.62 | 201030 |
| 2023-02-02 | 12.53 | $12.75 | 236600 |
| 2023-02-01 | 12.40 | $12.49 | 235600 |
| 2023-01-31 | 12.31 | $12.31 | 210240 |
| 2023-01-30 | 12.26 | $12.20 | 231700 |
| 2023-01-27 | 12.23 | $12.29 | 289035 |
| 2023-01-26 | 12.16 | $12.19 | 184622 |
| 2023-01-25 | 12.11 | $12.08 | 265420 |
| 2023-01-24 | 12.07 | $12.15 | 427231 |
| 2023-01-23 | 12.00 | $12.14 | 207200 |
| 2023-01-20 | 11.91 | $11.98 | 192200 |
| 2023-01-19 | 11.85 | $11.71 | 160700 |
| 2023-01-18 | 11.87 | $11.83 | 248039 |
| 2023-01-17 | 11.84 | $12.00 | 221418 |
| 2023-01-13 | 11.76 | $11.94 | 222400 |
| 2023-01-12 | 11.67 | $11.97 | 201400 |
| 2023-01-11 | 11.55 | $11.88 | 191532 |
| 2023-01-10 | 11.44 | $11.72 | 173902 |
| 2023-01-09 | 11.35 | $11.55 | 345915 |
| 2023-01-06 | 11.29 | $11.58 | 190915 |
| 2023-01-05 | 11.22 | $11.40 | 466103 |
| 2023-01-04 | 11.19 | $11.45 | 240710 |
| 2023-01-03 | 11.14 | $11.23 | 335500 |
| 2022-12-30 | 11.15 | $11.28 | 391445 |
| 2022-12-29 | 11.14 | $11.21 | 480914 |
| 2022-12-28 | 11.17 | $11.10 | 398720 |
| 2022-12-27 | 11.23 | $11.17 | 618337 |
| 2022-12-23 | 11.29 | $11.26 | 826114 |
| 2022-12-22 | 11.34 | $11.31 | 692526 |
| 2022-12-21 | 11.38 | $11.38 | 446400 |
| 2022-12-20 | 11.41 | $11.18 | 474315 |
| 2022-12-19 | 11.52 | $11.21 | 360500 |
| 2022-12-16 | 11.63 | $11.34 | 192827 |
| 2022-12-15 | 11.74 | $11.44 | 298100 |
| 2022-12-14 | 11.83 | $11.81 | 590949 |
| 2022-12-13 | 11.82 | $11.80 | 291200 |
| 2022-12-12 | 11.82 | $11.64 | 244708 |
| 2022-12-09 | 11.86 | $11.48 | 222300 |
| 2022-12-08 | 11.96 | $11.82 | 190300 |
| 2022-12-07 | 11.97 | $11.67 | 302841 |
| 2022-12-06 | 12.03 | $11.65 | 157800 |
| 2022-12-05 | 12.10 | $11.86 | 205700 |
| 2022-12-02 | 12.12 | $12.08 | 229434 |
| 2022-12-01 | 12.07 | $12.16 | 162100 |
| 2022-11-30 | 11.98 | $12.06 | 274703 |
| 2022-11-29 | 11.90 | $11.72 | 217400 |
| 2022-11-28 | 11.90 | $11.69 | 340800 |
| 2022-11-25 | 11.91 | $11.84 | 102500 |
| 2022-11-23 | 11.87 | $11.82 | 199622 |
| 2022-11-22 | 11.83 | $11.77 | 235121 |
| 2022-11-21 | 11.78 | $11.70 | 244832 |
| 2022-11-18 | 11.74 | $11.66 | 186800 |
| 2022-11-17 | 11.71 | $11.60 | 218800 |
| 2022-11-16 | 11.68 | $11.72 | 279805 |
| 2022-11-15 | 11.60 | $11.82 | 381301 |
| 2022-11-14 | 11.47 | $11.66 | 298900 |
| 2022-11-11 | 11.36 | $11.74 | 142400 |
| 2022-11-10 | 11.20 | $11.53 | 267200 |
| 2022-11-09 | 11.07 | $10.94 | 172446 |
| 2022-11-08 | 11.10 | $11.14 | 184322 |
| 2022-11-07 | 11.07 | $11.08 | 246100 |
| 2022-11-04 | 11.05 | $10.89 | 383700 |
| 2022-11-03 | 11.08 | $10.87 | 244300 |
| 2022-11-02 | 11.13 | $10.90 | 226614 |
| 2022-11-01 | 11.19 | $11.26 | 227400 |
| 2022-10-31 | 11.13 | $11.21 | 223011 |
| 2022-10-28 | 11.09 | $11.23 | 459242 |
| 2022-10-27 | 11.02 | $11.11 | 331600 |
| 2022-10-26 | 10.98 | $11.25 | 274300 |
| 2022-10-25 | 10.89 | $11.15 | 230900 |
| 2022-10-24 | 10.81 | $11.02 | 249030 |
| 2022-10-21 | 10.76 | $10.99 | 173000 |
| 2022-10-20 | 10.71 | $10.79 | 247300 |
| 2022-10-19 | 10.71 | $10.80 | 319125 |
| 2022-10-18 | 10.71 | $11.00 | 166122 |
| 2022-10-17 | 10.66 | $10.80 | 209916 |
| 2022-10-14 | 10.66 | $10.59 | 270400 |
| 2022-10-13 | 10.73 | $10.89 | 443051 |
| 2022-10-12 | 10.73 | $10.81 | 354932 |
| 2022-10-11 | 10.76 | $10.80 | 251436 |
| 2022-10-10 | 10.80 | $10.85 | 359519 |
| 2022-10-07 | 10.84 | $10.97 | 270639 |
| 2022-10-06 | 10.86 | $11.26 | 188622 |
| 2022-10-05 | 10.80 | $11.39 | 293019 |
| 2022-10-04 | 10.68 | $11.37 | 215712 |
| 2022-10-03 | 10.56 | $10.89 | 316243 |
| 2022-09-30 | 10.56 | $10.68 | 600802 |
| 2022-09-29 | 10.65 | $10.72 | 279100 |
| 2022-09-28 | 10.75 | $10.91 | 397500 |
| 2022-09-27 | 10.82 | $10.72 | 866500 |
| 2022-09-26 | 10.98 | $10.87 | 368000 |
| 2022-09-23 | 11.12 | $11.00 | 558200 |
| 2022-09-22 | 11.27 | $11.18 | 251900 |
| 2022-09-21 | 11.41 | $11.23 | 231246 |
| 2022-09-20 | 11.56 | $11.44 | 150444 |
| 2022-09-19 | 11.68 | $11.62 | 196400 |
| 2022-09-16 | 11.79 | $11.66 | 133331 |
| 2022-09-15 | 11.90 | $11.74 | 195900 |
| 2022-09-14 | 12.02 | $11.98 | 118523 |
| 2022-09-13 | 12.10 | $12.03 | 276400 |
| 2022-09-12 | 12.18 | $12.44 | 245412 |
| 2022-09-09 | 12.15 | $12.36 | 108231 |
| 2022-09-08 | 12.14 | $12.33 | 187804 |
| 2022-09-07 | 12.15 | $12.25 | 115313 |
| 2022-09-06 | 12.19 | $12.04 | 206200 |
| 2022-09-02 | 12.30 | $12.11 | 191717 |
| 2022-09-01 | 12.42 | $12.25 | 140200 |
| 2022-08-31 | 12.53 | $12.25 | 66808 |
| 2022-08-30 | 12.67 | $12.28 | 94836 |
| 2022-08-29 | 12.82 | $12.47 | 145046 |
| 2022-08-26 | 12.95 | $12.53 | 217928 |
| 2022-08-25 | 13.09 | $12.93 | 172309 |
| 2022-08-24 | 13.13 | $12.77 | 216600 |
| 2022-08-23 | 13.23 | $12.76 | 202800 |
| 2022-08-22 | 13.34 | $12.86 | 92141 |
| 2022-08-19 | 13.45 | $13.12 | 136513 |
| 2022-08-18 | 13.50 | $13.26 | 97942 |
| 2022-08-17 | 13.51 | $13.30 | 149439 |
| 2022-08-16 | 13.50 | $13.44 | 120321 |
| 2022-08-15 | 13.43 | $13.45 | 162905 |
| 2022-08-12 | 13.35 | $13.35 | 141110 |
| 2022-08-11 | 13.27 | $13.19 | 121600 |
| 2022-08-10 | 13.22 | $13.19 | 145700 |
| 2022-08-09 | 13.15 | $12.91 | 125643 |
| 2022-08-08 | 13.15 | $13.07 | 110843 |
| 2022-08-05 | 13.09 | $13.03 | 71442 |
| 2022-08-04 | 13.03 | $13.03 | 128834 |
| 2022-08-03 | 12.95 | $12.99 | 140000 |
| 2022-08-02 | 12.86 | $12.83 | 182742 |
| 2022-08-01 | 12.80 | $12.82 | 79400 |
| 2022-07-29 | 12.72 | $12.82 | 188200 |
| 2022-07-28 | 12.61 | $12.66 | 222100 |
| 2022-07-27 | 12.53 | $12.60 | 232900 |
| 2022-07-26 | 12.45 | $12.32 | 218029 |
| 2022-07-25 | 12.44 | $12.48 | 204229 |
| 2022-07-22 | 12.37 | $12.51 | 515500 |
| 2022-07-21 | 12.28 | $12.47 | 239600 |
| 2022-07-20 | 12.17 | $12.37 | 208600 |
| 2022-07-19 | 12.07 | $12.29 | 225136 |
| 2022-07-18 | 11.97 | $12.05 | 145507 |
| 2022-07-15 | 11.93 | $12.09 | 125800 |
| 2022-07-14 | 11.86 | $11.83 | 150941 |
| 2022-07-13 | 11.86 | $11.80 | 203730 |
| 2022-07-12 | 11.87 | $11.79 | 231921 |
| 2022-07-11 | 11.89 | $11.91 | 170400 |
| 2022-07-08 | 11.87 | $12.15 | 144512 |
| 2022-07-07 | 11.77 | $12.06 | 233427 |
| 2022-07-06 | 11.69 | $11.87 | 159300 |
| 2022-07-05 | 11.64 | $11.85 | 247700 |
| 2022-07-01 | 11.60 | $11.76 | 174300 |
| 2022-06-30 | 11.57 | $11.54 | 315730 |
| 2022-06-29 | 11.61 | $11.70 | 209730 |
| 2022-06-28 | 11.62 | $11.76 | 304721 |
| 2022-06-27 | 11.61 | $11.99 | 219015 |
| 2022-06-24 | 11.53 | $12.03 | 480100 |
| 2022-06-23 | 11.42 | $11.69 | 227800 |
| 2022-06-22 | 11.40 | $11.37 | 185923 |
| 2022-06-21 | 11.49 | $11.46 | 368434 |
| 2022-06-17 | 11.58 | $11.31 | 291428 |
| 2022-06-16 | 11.73 | $11.17 | 329600 |
| 2022-06-15 | 11.97 | $11.80 | 478005 |
| 2022-06-14 | 12.06 | $11.41 | 572300 |
| 2022-06-13 | 12.31 | $11.39 | 596300 |
| 2022-06-10 | 12.61 | $12.01 | 294907 |
| 2022-06-09 | 12.78 | $12.62 | 188000 |
| 2022-06-08 | 12.80 | $12.78 | 193537 |
| 2022-06-07 | 12.76 | $12.93 | 234700 |
| 2022-06-06 | 12.68 | $12.74 | 355118 |
| 2022-06-03 | 12.63 | $12.68 | 297847 |
| 2022-06-02 | 12.59 | $12.89 | 322322 |
| 2022-06-01 | 12.47 | $12.66 | 297800 |
| 2022-05-31 | 12.41 | $12.77 | 248617 |
| 2022-05-27 | 12.30 | $12.92 | 71300 |
| 2022-05-26 | 12.11 | $12.62 | 358300 |
| 2022-05-25 | 11.99 | $12.35 | 223600 |
| 2022-05-24 | 11.93 | $12.18 | 266608 |
| 2022-05-23 | 11.91 | $12.33 | 288643 |
| 2022-05-20 | 11.86 | $12.19 | 285519 |
| 2022-05-19 | 11.84 | $12.10 | 195709 |
| 2022-05-18 | 11.85 | $12.01 | 232408 |
| 2022-05-17 | 11.90 | $12.34 | 216729 |
| 2022-05-16 | 11.87 | $12.03 | 264300 |
| 2022-05-13 | 11.94 | $12.12 | 248600 |
| 2022-05-12 | 12.01 | $11.83 | 453300 |
| 2022-05-11 | 12.19 | $11.91 | 313600 |
| 2022-05-10 | 12.39 | $12.17 | 295508 |
| 2022-05-09 | 12.56 | $12.16 | 315315 |
| 2022-05-06 | 12.78 | $12.72 | 373242 |
| 2022-05-05 | 12.88 | $12.88 | 315600 |
| 2022-05-04 | 12.96 | $13.17 | 522307 |
| 2022-05-03 | 12.96 | $13.04 | 176839 |
| 2022-05-02 | 13.01 | $13.01 | 378700 |
| 2022-04-29 | 13.09 | $12.95 | 218600 |
| 2022-04-28 | 13.21 | $13.34 | 199600 |
| 2022-04-27 | 13.24 | $13.01 | 254400 |
| 2022-04-26 | 13.39 | $13.01 | 269500 |
| 2022-04-25 | 13.57 | $13.30 | 315500 |
| 2022-04-22 | 13.70 | $13.33 | 410200 |
| 2022-04-21 | 13.85 | $13.63 | 314900 |
| 2022-04-20 | 13.94 | $13.88 | 365809 |
| 2022-04-19 | 13.98 | $13.89 | 425928 |
| 2022-04-18 | 14.02 | $13.80 | 209100 |
| 2022-04-14 | 14.10 | $13.90 | 149300 |
| 2022-04-13 | 14.16 | $14.05 | 142418 |
| 2022-04-12 | 14.20 | $13.97 | 238436 |
| 2022-04-11 | 14.26 | $13.93 | 231000 |
| 2022-04-08 | 14.35 | $14.06 | 158542 |
| 2022-04-07 | 14.42 | $14.12 | 288400 |
| 2022-04-06 | 14.48 | $14.07 | 376400 |
| 2022-04-05 | 14.57 | $14.34 | 347100 |
| 2022-04-04 | 14.59 | $14.59 | 219300 |
| 2022-04-01 | 14.53 | $14.47 | 366434 |
| 2022-03-31 | 14.49 | $14.39 | 393900 |
| 2022-03-30 | 14.46 | $14.49 | 281900 |
| 2022-03-29 | 14.40 | $14.59 | 258700 |
| 2022-03-28 | 14.28 | $14.40 | 179512 |
| 2022-03-25 | 14.20 | $14.30 | 433600 |
| 2022-03-24 | 14.13 | $14.16 | 213500 |
| 2022-03-23 | 14.09 | $14.13 | 229730 |
| 2022-03-22 | 14.05 | $14.36 | 213038 |
| 2022-03-21 | 13.93 | $14.27 | 263900 |
| 2022-03-18 | 13.80 | $14.42 | 245928 |
| 2022-03-17 | 13.61 | $14.20 | 239500 |
| 2022-03-16 | 13.44 | $13.98 | 575813 |
| 2022-03-15 | 13.32 | $13.47 | 587341 |
| 2022-03-14 | 13.33 | $12.97 | 284447 |
| 2022-03-11 | 13.51 | $13.27 | 144510 |
| 2022-03-10 | 13.63 | $13.70 | 136314 |
| 2022-03-09 | 13.65 | $13.78 | 176727 |
| 2022-03-08 | 13.66 | $13.46 | 230300 |
| 2022-03-07 | 13.77 | $13.55 | 138846 |
| 2022-03-04 | 13.88 | $13.92 | 105646 |
| 2022-03-03 | 13.91 | $14.02 | 116226 |
| 2022-03-02 | 13.91 | $14.16 | 141500 |
| 2022-03-01 | 13.87 | $13.90 | 169200 |
| 2022-02-28 | 13.90 | $14.09 | 186930 |
| 2022-02-25 | 13.89 | $14.11 | 159311 |
| 2022-02-24 | 13.88 | $13.88 | 288100 |
| 2022-02-23 | 13.94 | $13.56 | 218225 |
| 2022-02-22 | 14.12 | $13.82 | 192400 |
| 2022-02-18 | 14.26 | $14.12 | 157907 |
| 2022-02-17 | 14.34 | $14.22 | 140400 |
| 2022-02-16 | 14.41 | $14.52 | 177038 |
| 2022-02-15 | 14.40 | $14.55 | 167234 |
| 2022-02-14 | 14.39 | $14.24 | 139500 |
| 2022-02-11 | 14.47 | $14.36 | 212600 |
| 2022-02-10 | 14.53 | $14.72 | 298132 |
| 2022-02-09 | 14.50 | $15.00 | 158700 |
| 2022-02-08 | 14.38 | $14.67 | 138302 |
| 2022-02-07 | 14.33 | $14.48 | 215409 |
| 2022-02-04 | 14.35 | $14.69 | 363643 |
| 2022-02-03 | 14.30 | $14.50 | 161901 |
| 2022-02-02 | 14.32 | $14.81 | 309600 |
| 2022-02-01 | 14.24 | $14.75 | 120011 |
| 2022-01-31 | 14.17 | $14.73 | 314800 |
| 2022-01-28 | 14.10 | $14.30 | 291042 |
| 2022-01-27 | 14.16 | $14.10 | 182000 |
| 2022-01-26 | 14.31 | $14.13 | 318300 |
| 2022-01-25 | 14.48 | $14.20 | 317400 |
| 2022-01-24 | 14.69 | $14.38 | 332630 |
| 2022-01-21 | 14.88 | $14.17 | 417814 |
| 2022-01-20 | 15.19 | $14.80 | 181000 |
| 2022-01-19 | 15.37 | $15.01 | 264931 |
| 2022-01-18 | 15.53 | $15.10 | 209720 |
| 2022-01-14 | 15.69 | $15.58 | 178010 |
| 2022-01-13 | 15.74 | $15.47 | 193404 |
| 2022-01-12 | 15.83 | $15.69 | 268249 |
| 2022-01-11 | 15.88 | $15.95 | 432000 |
| 2022-01-10 | 15.85 | $15.78 | 282000 |
| 2022-01-07 | 15.87 | $15.68 | 436137 |
| 2022-01-06 | 15.93 | $15.73 | 311449 |
| 2022-01-05 | 15.98 | $15.66 | 302600 |
| 2022-01-04 | 16.07 | $15.99 | 320900 |
| 2022-01-03 | 16.07 | $16.15 | 131900 |
| 2021-12-31 | 16.01 | $16.06 | 172500 |
| 2021-12-30 | 15.97 | $16.14 | 150620 |
| 2021-12-29 | 15.89 | $16.16 | 162229 |
| 2021-12-28 | 15.78 | $16.09 | 203613 |
| 2021-12-27 | 15.68 | $16.00 | 183144 |
| 2021-12-23 | 15.58 | $15.85 | 150900 |
| 2021-12-22 | 15.51 | $15.61 | 233700 |
| 2021-12-21 | 15.50 | $15.51 | 223100 |
| 2021-12-20 | 15.52 | $15.27 | 269600 |
| 2021-12-17 | 15.63 | $15.59 | 394210 |
| 2021-12-16 | 15.65 | $15.73 | 273813 |
| 2021-12-15 | 15.64 | $15.83 | 345900 |
| 2021-12-14 | 15.59 | $15.52 | 237642 |
| 2021-12-13 | 15.63 | $15.67 | 176200 |
| 2021-12-10 | 15.64 | $15.67 | 179438 |
| 2021-12-09 | 15.65 | $15.70 | 180609 |
| 2021-12-08 | 15.65 | $15.87 | 122014 |
| 2021-12-07 | 15.59 | $15.79 | 182015 |
| 2021-12-06 | 15.55 | $15.55 | 188318 |
| 2021-12-03 | 15.58 | $15.38 | 295200 |
| 2021-12-02 | 15.68 | $15.56 | 224324 |
| 2021-12-01 | 15.73 | $15.37 | 660334 |
| 2021-11-30 | 15.86 | $15.65 | 312700 |
| 2021-11-29 | 15.93 | $15.81 | 151700 |
| 2021-11-26 | 15.96 | $15.70 | 182534 |
| 2021-11-24 | 16.03 | $15.94 | 303600 |
| 2021-11-23 | 16.04 | $15.80 | 207643 |
| 2021-11-22 | 16.10 | $15.88 | 186643 |
| 2021-11-19 | 16.14 | $16.04 | 120634 |
| 2021-11-18 | 16.13 | $16.00 | 114663 |
| 2021-11-17 | 16.13 | $16.05 | 123926 |
| 2021-11-16 | 16.11 | $16.05 | 207000 |
| 2021-11-15 | 16.08 | $16.05 | 109700 |
| 2021-11-12 | 16.05 | $15.99 | 52200 |
| 2021-11-11 | 16.02 | $15.93 | 137300 |
| 2021-11-10 | 16.00 | $15.82 | 278239 |
| 2021-11-09 | 16.01 | $15.94 | 194713 |
| 2021-11-08 | 15.97 | $15.91 | 154400 |
| 2021-11-05 | 15.94 | $15.86 | 143100 |
| 2021-11-04 | 15.91 | $15.88 | 114902 |
| 2021-11-03 | 15.86 | $15.89 | 94423 |
| 2021-11-02 | 15.80 | $15.76 | 178341 |
| 2021-11-01 | 15.76 | $15.82 | 210005 |
| 2021-10-29 | 15.68 | $15.74 | 87500 |
| 2021-10-28 | 15.62 | $15.66 | 133300 |
| 2021-10-27 | 15.56 | $15.51 | 106428 |
| 2021-10-26 | 15.53 | $15.61 | 130410 |
| 2021-10-25 | 15.47 | $15.60 | 108503 |
| 2021-10-22 | 15.39 | $15.54 | 184118 |
| 2021-10-21 | 15.31 | $15.41 | 216900 |
| 2021-10-20 | 15.25 | $15.45 | 174900 |
| 2021-10-19 | 15.17 | $15.46 | 113100 |
| 2021-10-18 | 15.06 | $15.39 | 159100 |
| 2021-10-15 | 14.95 | $15.32 | 132200 |
| 2021-10-14 | 14.85 | $15.18 | 184749 |
| 2021-10-13 | 14.77 | $14.97 | 112520 |
| 2021-10-12 | 14.73 | $14.84 | 148235 |
| 2021-10-11 | 14.74 | $14.87 | 143849 |
| 2021-10-08 | 14.74 | $14.92 | 136924 |
| 2021-10-07 | 14.72 | $14.97 | 125000 |
| 2021-10-06 | 14.69 | $14.82 | 160246 |
| 2021-10-05 | 14.71 | $14.74 | 184100 |
| 2021-10-04 | 14.76 | $14.62 | 302100 |
| 2021-10-01 | 14.86 | $14.85 | 306246 |
| 2021-09-30 | 14.92 | $14.83 | 241200 |
| 2021-09-29 | 14.99 | $14.92 | 236914 |
| 2021-09-28 | 15.06 | $14.91 | 175642 |
| 2021-09-27 | 15.15 | $15.15 | 177300 |
| 2021-09-24 | 15.18 | $15.27 | 465100 |
| 2021-09-23 | 15.19 | $15.31 | 194600 |
| 2021-09-22 | 15.19 | $15.17 | 173300 |
| 2021-09-21 | 15.23 | $15.07 | 107236 |
| 2021-09-20 | 15.31 | $15.02 | 171836 |
| 2021-09-17 | 15.43 | $15.32 | 76038 |
| 2021-09-16 | 15.49 | $15.43 | 92700 |
| 2021-09-15 | 15.52 | $15.40 | 111100 |
| 2021-09-14 | 15.57 | $15.36 | 114400 |
| 2021-09-13 | 15.64 | $15.39 | 157005 |
| 2021-09-10 | 15.71 | $15.47 | 86516 |
| 2021-09-09 | 15.77 | $15.72 | 125844 |
| 2021-09-08 | 15.77 | $15.72 | 157400 |
| 2021-09-07 | 15.77 | $15.72 | 148842 |
| 2021-09-03 | 15.76 | $15.80 | 149800 |
| 2021-09-02 | 15.72 | $15.73 | 145935 |
| 2021-09-01 | 15.70 | $15.71 | 215119 |
| 2021-08-31 | 15.67 | $15.64 | 259531 |
| 2021-08-30 | 15.66 | $15.76 | 113216 |
| 2021-08-27 | 15.61 | $15.66 | 77100 |
| 2021-08-26 | 15.57 | $15.53 | 86400 |
| 2021-08-25 | 15.57 | $15.57 | 95000 |
| 2021-08-24 | 15.56 | $15.56 | 162000 |
| 2021-08-23 | 15.54 | $15.59 | 128200 |
| 2021-08-20 | 15.50 | $15.45 | 113300 |
| 2021-08-19 | 15.50 | $15.34 | 210500 |
| 2021-08-18 | 15.54 | $15.36 | 201400 |
| 2021-08-17 | 15.57 | $15.52 | 324600 |
| 2021-08-16 | 15.56 | $15.54 | 186500 |
| 2021-08-13 | 15.53 | $15.58 | 161900 |
| 2021-08-12 | 15.49 | $15.56 | 104810 |
| 2021-08-11 | 15.44 | $15.53 | 127200 |
| 2021-08-10 | 15.39 | $15.46 | 177402 |
| 2021-08-09 | 15.35 | $15.47 | 300500 |
| 2021-08-06 | 15.29 | $15.33 | 107500 |
| 2021-08-05 | 15.27 | $15.34 | 153200 |
| 2021-08-04 | 15.23 | $15.19 | 348200 |
| 2021-08-03 | 15.23 | $15.25 | 141200 |
| 2021-08-02 | 15.22 | $15.21 | 157542 |
| 2021-07-30 | 15.21 | $15.21 | 104500 |
| 2021-07-29 | 15.20 | $15.24 | 189711 |
| 2021-07-28 | 15.18 | $15.18 | 120020 |
| 2021-07-27 | 15.17 | $15.12 | 110300 |
| 2021-07-26 | 15.18 | $15.26 | 282532 |
| 2021-07-23 | 15.15 | $15.25 | 133800 |
| 2021-07-22 | 15.11 | $15.14 | 140700 |
| 2021-07-21 | 15.09 | $15.10 | 280544 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.21
2026-07-17
Close Price
$15.01
Vol: 899241
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.21
Average
51.10
Maximum
72.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.21 | $15.01 | 899241 |
| 2026-07-16 | 55.07 | $15.07 | 180600 |
| 2026-07-15 | 55.69 | $15.09 | 272400 |
| 2026-07-14 | 56.90 | $15.13 | 167000 |
| 2026-07-13 | 56.90 | $15.13 | 259000 |
| 2026-07-10 | 57.47 | $15.15 | 80400 |
| 2026-07-09 | 56.23 | $15.09 | 234200 |
| 2026-07-08 | 54.11 | $14.99 | 153823 |
| 2026-07-07 | 55.65 | $15.05 | 146400 |
| 2026-07-06 | 59.95 | $15.21 | 162041 |
| 2026-07-02 | 61.35 | $15.26 | 141734 |
| 2026-07-01 | 60.29 | $15.20 | 137716 |
| 2026-06-30 | 60.12 | $15.19 | 332100 |
| 2026-06-29 | 57.47 | $15.04 | 387944 |
| 2026-06-26 | 56.17 | $14.97 | 140300 |
| 2026-06-25 | 59.10 | $15.09 | 122504 |
| 2026-06-24 | 56.97 | $14.97 | 112515 |
| 2026-06-23 | 57.68 | $15.00 | 104000 |
| 2026-06-22 | 60.31 | $15.11 | 88000 |
| 2026-06-18 | 64.36 | $15.27 | 253000 |
| 2026-06-17 | 57.99 | $14.89 | 131785 |
| 2026-06-16 | 62.45 | $15.05 | 79410 |
| 2026-06-15 | 64.52 | $15.12 | 103934 |
| 2026-06-12 | 66.30 | $15.18 | 93200 |
| 2026-06-11 | 63.42 | $15.00 | 103720 |
| 2026-06-10 | 59.39 | $14.78 | 174300 |
| 2026-06-09 | 59.96 | $14.80 | 151600 |
| 2026-06-08 | 62.23 | $14.88 | 99800 |
| 2026-06-05 | 61.18 | $14.82 | 173400 |
| 2026-06-04 | 69.07 | $15.08 | 148332 |
| 2026-06-03 | 67.54 | $14.98 | 162600 |
| 2026-06-02 | 70.17 | $15.06 | 234800 |
| 2026-06-01 | 66.96 | $14.85 | 193649 |
| 2026-05-29 | 67.95 | $14.88 | 87009 |
| 2026-05-28 | 67.80 | $14.87 | 107909 |
| 2026-05-27 | 65.64 | $14.73 | 117400 |
| 2026-05-26 | 67.17 | $14.78 | 195300 |
| 2026-05-22 | 63.81 | $14.57 | 81900 |
| 2026-05-21 | 61.11 | $14.42 | 202500 |
| 2026-05-20 | 60.74 | $14.40 | 272200 |
| 2026-05-19 | 57.24 | $14.22 | 280700 |
| 2026-05-18 | 60.96 | $14.35 | 160700 |
| 2026-05-15 | 62.75 | $14.41 | 107500 |
| 2026-05-14 | 71.36 | $14.67 | 194300 |
| 2026-05-13 | 69.69 | $14.56 | 88729 |
| 2026-05-12 | 69.07 | $14.52 | 131546 |
| 2026-05-11 | 68.29 | $14.47 | 114230 |
| 2026-05-08 | 69.28 | $14.50 | 151435 |
| 2026-05-07 | 67.49 | $14.38 | 167500 |
| 2026-05-06 | 71.45 | $14.50 | 132100 |
| 2026-05-05 | 69.00 | $14.33 | 211000 |
| 2026-05-04 | 67.77 | $14.25 | 130904 |
| 2026-05-01 | 67.77 | $14.25 | 116625 |
| 2026-04-30 | 66.88 | $14.19 | 204541 |
| 2026-04-29 | 64.04 | $14.01 | 117119 |
| 2026-04-28 | 62.69 | $13.93 | 217000 |
| 2026-04-27 | 66.86 | $14.07 | 233619 |
| 2026-04-24 | 66.71 | $14.06 | 94300 |
| 2026-04-23 | 67.00 | $14.07 | 105200 |
| 2026-04-22 | 66.73 | $14.05 | 201900 |
| 2026-04-21 | 65.64 | $13.97 | 184334 |
| 2026-04-20 | 67.74 | $14.05 | 361100 |
| 2026-04-17 | 63.45 | $13.74 | 185848 |
| 2026-04-16 | 64.50 | $13.78 | 234007 |
| 2026-04-15 | 64.22 | $13.76 | 131329 |
| 2026-04-14 | 64.95 | $13.79 | 158448 |
| 2026-04-13 | 61.61 | $13.55 | 453126 |
| 2026-04-10 | 58.14 | $13.33 | 82601 |
| 2026-04-09 | 56.44 | $13.23 | 216700 |
| 2026-04-08 | 53.00 | $13.04 | 180835 |
| 2026-04-07 | 45.45 | $12.69 | 112423 |
| 2026-04-06 | 46.46 | $12.74 | 180641 |
| 2026-04-02 | 46.23 | $12.73 | 218564 |
| 2026-04-01 | 48.80 | $12.86 | 216400 |
| 2026-03-31 | 43.03 | $12.61 | 268100 |
| 2026-03-30 | 37.40 | $12.40 | 600400 |
| 2026-03-27 | 35.96 | $12.35 | 261300 |
| 2026-03-26 | 37.94 | $12.47 | 201900 |
| 2026-03-25 | 43.00 | $12.74 | 181750 |
| 2026-03-24 | 33.31 | $12.43 | 138038 |
| 2026-03-23 | 34.57 | $12.50 | 158335 |
| 2026-03-20 | 29.10 | $12.35 | 191434 |
| 2026-03-19 | 30.22 | $12.42 | 123600 |
| 2026-03-18 | 31.54 | $12.50 | 208400 |
| 2026-03-17 | 32.72 | $12.57 | 170506 |
| 2026-03-16 | 29.49 | $12.48 | 158940 |
| 2026-03-13 | 33.19 | $12.70 | 194624 |
| 2026-03-12 | 31.71 | $12.66 | 409000 |
| 2026-03-11 | 36.75 | $12.92 | 249803 |
| 2026-03-10 | 37.18 | $12.94 | 206247 |
| 2026-03-09 | 34.24 | $12.86 | 160800 |
| 2026-03-06 | 36.90 | $12.99 | 122208 |
| 2026-03-05 | 41.37 | $13.18 | 144000 |
| 2026-03-04 | 45.49 | $13.33 | 307200 |
| 2026-03-03 | 45.14 | $13.32 | 231016 |
| 2026-03-02 | 50.65 | $13.50 | 160400 |
| 2026-02-27 | 52.33 | $13.55 | 126500 |
| 2026-02-26 | 54.04 | $13.60 | 231500 |
| 2026-02-25 | 59.57 | $13.75 | 74524 |
| 2026-02-24 | 57.65 | $13.68 | 155444 |
| 2026-02-23 | 53.11 | $13.53 | 139210 |
| 2026-02-20 | 63.97 | $13.78 | 84300 |
| 2026-02-19 | 63.11 | $13.75 | 151300 |
| 2026-02-18 | 67.72 | $13.84 | 129020 |
| 2026-02-17 | 66.69 | $13.80 | 181500 |
| 2026-02-13 | 66.69 | $13.80 | 165519 |
| 2026-02-12 | 64.67 | $13.72 | 258700 |
| 2026-02-11 | 63.61 | $13.68 | 173100 |
| 2026-02-10 | 64.07 | $13.69 | 200300 |
| 2026-02-09 | 62.28 | $13.62 | 134900 |
| 2026-02-06 | 60.68 | $13.56 | 127926 |
| 2026-02-05 | 54.62 | $13.36 | 194200 |
| 2026-02-04 | 61.37 | $13.51 | 254600 |
| 2026-02-03 | 60.75 | $13.49 | 311300 |
| 2026-02-02 | 62.16 | $13.52 | 116806 |
| 2026-01-30 | 61.01 | $13.48 | 144403 |
| 2026-01-29 | 61.01 | $13.48 | 204900 |
| 2026-01-28 | 59.92 | $13.44 | 232409 |
| 2026-01-27 | 62.85 | $13.51 | 134834 |
| 2026-01-26 | 61.58 | $13.46 | 163400 |
| 2026-01-23 | 61.07 | $13.44 | 148900 |
| 2026-01-22 | 64.30 | $13.52 | 350600 |
| 2026-01-21 | 61.65 | $13.41 | 163919 |
| 2026-01-20 | 53.97 | $13.15 | 196600 |
| 2026-01-16 | 60.62 | $13.30 | 216917 |
| 2026-01-15 | 60.31 | $13.29 | 187123 |
| 2026-01-14 | 60.02 | $13.28 | 383700 |
| 2026-01-13 | 60.89 | $13.30 | 179821 |
| 2026-01-12 | 63.06 | $13.35 | 96500 |
| 2026-01-09 | 63.49 | $13.36 | 206748 |
| 2026-01-08 | 62.01 | $13.30 | 211302 |
| 2026-01-07 | 61.01 | $13.26 | 299508 |
| 2026-01-06 | 59.75 | $13.21 | 232436 |
| 2026-01-05 | 55.97 | $13.07 | 174600 |
| 2026-01-02 | 52.66 | $12.96 | 193800 |
| 2025-12-31 | 50.39 | $12.89 | 442613 |
| 2025-12-30 | 52.08 | $12.94 | 583210 |
| 2025-12-29 | 50.83 | $12.90 | 280400 |
| 2025-12-26 | 51.15 | $12.91 | 143200 |
| 2025-12-24 | 49.96 | $12.87 | 90502 |
| 2025-12-23 | 49.08 | $12.84 | 183600 |
| 2025-12-22 | 49.92 | $12.87 | 229638 |
| 2025-12-19 | 48.53 | $12.82 | 194906 |
| 2025-12-18 | 44.12 | $12.67 | 215700 |
| 2025-12-17 | 42.88 | $12.63 | 247108 |
| 2025-12-16 | 43.34 | $12.65 | 237500 |
| 2025-12-15 | 44.69 | $12.71 | 203500 |
| 2025-12-12 | 48.28 | $12.86 | 134900 |
| 2025-12-11 | 49.54 | $12.91 | 149000 |
| 2025-12-10 | 60.67 | $13.28 | 214475 |
| 2025-12-09 | 58.01 | $13.17 | 275539 |
| 2025-12-08 | 57.76 | $13.16 | 240803 |
| 2025-12-05 | 58.75 | $13.19 | 300100 |
| 2025-12-04 | 57.36 | $13.13 | 414700 |
| 2025-12-03 | 55.72 | $13.06 | 260703 |
| 2025-12-02 | 52.49 | $12.93 | 190445 |
| 2025-12-01 | 53.63 | $12.97 | 158700 |
| 2025-11-28 | 55.95 | $13.05 | 69501 |
| 2025-11-26 | 50.05 | $12.82 | 305039 |
| 2025-11-25 | 50.33 | $12.83 | 217781 |
| 2025-11-24 | 46.97 | $12.71 | 170728 |
| 2025-11-21 | 40.97 | $12.52 | 233200 |
| 2025-11-20 | 38.53 | $12.45 | 452600 |
| 2025-11-19 | 41.06 | $12.56 | 199200 |
| 2025-11-18 | 40.04 | $12.53 | 246400 |
| 2025-11-17 | 42.36 | $12.63 | 149036 |
| 2025-11-14 | 49.13 | $12.88 | 276886 |
| 2025-11-13 | 49.43 | $12.89 | 186331 |
| 2025-11-12 | 55.55 | $13.08 | 104900 |
| 2025-11-11 | 56.61 | $13.11 | 117400 |
| 2025-11-10 | 53.54 | $13.00 | 123600 |
| 2025-11-07 | 48.86 | $12.85 | 184900 |
| 2025-11-06 | 47.86 | $12.82 | 153433 |
| 2025-11-05 | 51.02 | $12.92 | 192200 |
| 2025-11-04 | 46.32 | $12.78 | 216905 |
| 2025-11-03 | 51.33 | $12.93 | 174349 |
| 2025-10-31 | 48.88 | $12.86 | 183134 |
| 2025-10-30 | 47.44 | $12.82 | 181700 |
| 2025-10-29 | 45.99 | $12.78 | 333437 |
| 2025-10-28 | 48.86 | $12.87 | 263600 |
| 2025-10-27 | 51.94 | $12.96 | 285546 |
| 2025-10-24 | 48.52 | $12.86 | 809200 |
| 2025-10-23 | 50.21 | $12.91 | 121001 |
| 2025-10-22 | 49.88 | $12.90 | 106700 |
| 2025-10-21 | 52.91 | $12.99 | 203910 |
| 2025-10-20 | 50.37 | $12.91 | 123843 |
| 2025-10-17 | 44.68 | $12.75 | 140121 |
| 2025-10-16 | 47.94 | $12.85 | 255800 |
| 2025-10-15 | 51.51 | $12.95 | 210649 |
| 2025-10-14 | 48.99 | $12.88 | 281128 |
| 2025-10-13 | 46.33 | $12.81 | 153430 |
| 2025-10-10 | 44.77 | $12.77 | 210432 |
| 2025-10-09 | 53.22 | $13.00 | 210233 |
| 2025-10-08 | 58.21 | $13.11 | 194316 |
| 2025-10-07 | 58.69 | $13.12 | 376800 |
| 2025-10-06 | 59.15 | $13.13 | 224400 |
| 2025-10-03 | 54.03 | $12.98 | 199227 |
| 2025-10-02 | 54.03 | $12.98 | 196400 |
| 2025-10-01 | 56.14 | $13.03 | 274200 |
| 2025-09-30 | 55.48 | $13.01 | 214900 |
| 2025-09-29 | 54.16 | $12.97 | 494126 |
| 2025-09-26 | 53.51 | $12.95 | 317921 |
| 2025-09-25 | 48.26 | $12.80 | 187900 |
| 2025-09-24 | 50.42 | $12.86 | 183100 |
| 2025-09-23 | 53.87 | $12.95 | 117625 |
| 2025-09-22 | 55.47 | $12.99 | 174008 |
| 2025-09-19 | 53.84 | $12.94 | 258715 |
| 2025-09-18 | 52.52 | $12.90 | 117645 |
| 2025-09-17 | 50.15 | $12.83 | 174300 |
| 2025-09-16 | 50.84 | $12.85 | 178710 |
| 2025-09-15 | 51.51 | $12.87 | 152000 |
| 2025-09-12 | 50.89 | $12.85 | 118149 |
| 2025-09-11 | 65.54 | $13.22 | 226700 |
| 2025-09-10 | 62.18 | $13.10 | 148900 |
| 2025-09-09 | 61.59 | $13.08 | 130900 |
| 2025-09-08 | 59.16 | $13.00 | 95200 |
| 2025-09-05 | 61.95 | $13.06 | 86700 |
| 2025-09-04 | 61.95 | $13.06 | 153442 |
| 2025-09-03 | 61.13 | $13.03 | 194900 |
| 2025-09-02 | 59.45 | $12.97 | 138400 |
| 2025-08-29 | 64.28 | $13.08 | 116400 |
| 2025-08-28 | 63.77 | $13.06 | 91602 |
| 2025-08-27 | 62.24 | $13.00 | 112521 |
| 2025-08-26 | 61.20 | $12.96 | 121937 |
| 2025-08-25 | 60.95 | $12.95 | 117300 |
| 2025-08-22 | 60.45 | $12.93 | 105300 |
| 2025-08-21 | 52.47 | $12.65 | 148200 |
| 2025-08-20 | 54.33 | $12.70 | 121000 |
| 2025-08-19 | 58.68 | $12.81 | 171100 |
| 2025-08-18 | 59.09 | $12.82 | 123643 |
| 2025-08-15 | 55.88 | $12.71 | 157100 |
| 2025-08-14 | 55.57 | $12.70 | 108200 |
| 2025-08-13 | 58.61 | $12.78 | 184409 |
| 2025-08-12 | 53.81 | $12.62 | 160300 |
| 2025-08-11 | 52.17 | $12.57 | 93128 |
| 2025-08-08 | 53.25 | $12.60 | 137100 |
| 2025-08-07 | 52.63 | $12.58 | 155720 |
| 2025-08-06 | 54.34 | $12.63 | 174500 |
| 2025-08-05 | 51.64 | $12.54 | 196100 |
| 2025-08-04 | 52.30 | $12.56 | 98808 |
| 2025-08-01 | 49.89 | $12.48 | 215102 |
| 2025-07-31 | 56.30 | $12.67 | 163300 |
| 2025-07-30 | 56.67 | $12.68 | 153210 |
| 2025-07-29 | 59.98 | $12.77 | 150200 |
| 2025-07-28 | 61.90 | $12.82 | 169742 |
| 2025-07-25 | 62.66 | $12.84 | 185534 |
| 2025-07-24 | 61.30 | $12.78 | 239900 |
| 2025-07-23 | 58.44 | $12.66 | 384539 |
| 2025-07-22 | 62.46 | $12.77 | 168329 |
| 2025-07-21 | 60.09 | $12.67 | 236304 |
| 2025-07-18 | 67.37 | $12.85 | 391139 |
| 2025-07-17 | 61.46 | $12.61 | 195500 |
| 2025-07-16 | 59.42 | $12.54 | 139225 |
| 2025-07-15 | 60.73 | $12.57 | 276500 |
| 2025-07-14 | 62.92 | $12.62 | 228409 |
| 2025-07-11 | 62.14 | $12.59 | 150700 |
| 2025-07-10 | 63.41 | $12.62 | 263301 |
| 2025-07-09 | 62.44 | $12.58 | 191000 |
| 2025-07-08 | 60.96 | $12.52 | 162400 |
| 2025-07-07 | 60.47 | $12.50 | 151928 |
| 2025-07-03 | 64.31 | $12.60 | 94611 |
| 2025-07-02 | 63.66 | $12.57 | 184765 |
| 2025-07-01 | 61.16 | $12.46 | 171610 |
| 2025-06-30 | 59.73 | $12.40 | 170300 |
| 2025-06-27 | 58.77 | $12.36 | 704900 |
| 2025-06-26 | 55.49 | $12.23 | 485600 |
| 2025-06-25 | 57.49 | $12.29 | 199200 |
| 2025-06-24 | 56.24 | $12.24 | 162700 |
| 2025-06-23 | 53.64 | $12.14 | 169100 |
| 2025-06-20 | 51.16 | $12.05 | 185401 |
| 2025-06-18 | 50.04 | $12.01 | 206611 |
| 2025-06-17 | 50.87 | $12.04 | 186546 |
| 2025-06-16 | 53.13 | $12.12 | 85323 |
| 2025-06-13 | 51.60 | $12.06 | 120517 |
| 2025-06-12 | 53.25 | $12.12 | 136400 |
| 2025-06-11 | 61.66 | $12.39 | 113520 |
| 2025-06-10 | 63.42 | $12.44 | 156900 |
| 2025-06-09 | 58.97 | $12.24 | 136643 |
| 2025-06-06 | 60.01 | $12.27 | 112733 |
| 2025-06-05 | 57.13 | $12.15 | 219838 |
| 2025-06-04 | 57.45 | $12.16 | 178300 |
| 2025-06-03 | 56.75 | $12.13 | 115421 |
| 2025-06-02 | 55.58 | $12.08 | 181800 |
| 2025-05-30 | 54.41 | $12.03 | 203844 |
| 2025-05-29 | 52.26 | $11.94 | 346900 |
| 2025-05-28 | 52.02 | $11.93 | 311100 |
| 2025-05-27 | 53.81 | $12.00 | 183600 |
| 2025-05-23 | 52.93 | $11.96 | 201036 |
| 2025-05-22 | 51.16 | $11.88 | 246148 |
| 2025-05-21 | 52.57 | $11.94 | 175300 |
| 2025-05-20 | 57.31 | $12.13 | 201630 |
| 2025-05-19 | 57.11 | $12.12 | 183400 |
| 2025-05-16 | 57.11 | $12.12 | 129100 |
| 2025-05-15 | 53.09 | $11.91 | 374400 |
| 2025-05-14 | 55.20 | $12.00 | 184100 |
| 2025-05-13 | 57.62 | $12.10 | 165500 |
| 2025-05-12 | 56.16 | $12.02 | 149800 |
| 2025-05-09 | 52.88 | $11.85 | 110900 |
| 2025-05-08 | 52.29 | $11.82 | 150300 |
| 2025-05-07 | 50.08 | $11.71 | 151826 |
| 2025-05-06 | 49.48 | $11.68 | 181718 |
| 2025-05-05 | 51.86 | $11.80 | 196000 |
| 2025-05-02 | 51.49 | $11.78 | 144148 |
| 2025-05-01 | 49.46 | $11.67 | 205700 |
| 2025-04-30 | 48.72 | $11.63 | 131031 |
| 2025-04-29 | 48.18 | $11.60 | 160821 |
| 2025-04-28 | 46.57 | $11.51 | 145200 |
| 2025-04-25 | 46.87 | $11.53 | 150506 |
| 2025-04-24 | 45.85 | $11.47 | 186326 |
| 2025-04-23 | 43.45 | $11.33 | 213500 |
| 2025-04-22 | 41.14 | $11.20 | 195319 |
| 2025-04-21 | 35.36 | $10.90 | 398941 |
| 2025-04-17 | 38.47 | $11.16 | 104400 |
| 2025-04-16 | 37.47 | $11.11 | 201700 |
| 2025-04-15 | 39.04 | $11.24 | 156730 |
| 2025-04-14 | 37.90 | $11.18 | 365800 |
| 2025-04-11 | 36.19 | $11.09 | 267200 |
| 2025-04-10 | 33.89 | $10.97 | 229500 |
| 2025-04-09 | 38.76 | $11.41 | 485600 |
| 2025-04-08 | 18.21 | $10.60 | 336277 |
| 2025-04-07 | 18.65 | $10.66 | 488532 |
| 2025-04-04 | 21.72 | $11.03 | 554900 |
| 2025-04-03 | 30.90 | $11.73 | 273300 |
| 2025-04-02 | 40.08 | $12.13 | 203250 |
| 2025-04-01 | 39.22 | $12.11 | 221322 |
| 2025-03-31 | 39.76 | $12.13 | 196729 |
| 2025-03-28 | 37.30 | $12.07 | 696388 |
| 2025-03-27 | 40.16 | $12.18 | 300219 |
| 2025-03-26 | 39.76 | $12.17 | 263838 |
| 2025-03-25 | 41.06 | $12.22 | 268600 |
| 2025-03-24 | 40.32 | $12.20 | 187900 |
| 2025-03-21 | 37.71 | $12.13 | 147336 |
| 2025-03-20 | 38.63 | $12.17 | 174106 |
| 2025-03-19 | 36.80 | $12.12 | 407418 |
| 2025-03-18 | 37.44 | $12.15 | 217400 |
| 2025-03-17 | 36.04 | $12.11 | 146300 |
| 2025-03-14 | 32.84 | $12.02 | 131010 |
| 2025-03-13 | 26.21 | $11.85 | 150600 |
| 2025-03-12 | 36.47 | $12.36 | 250522 |
| 2025-03-11 | 34.07 | $12.31 | 292531 |
| 2025-03-10 | 36.15 | $12.39 | 174341 |
| 2025-03-07 | 43.38 | $12.62 | 129325 |
| 2025-03-06 | 42.91 | $12.61 | 238820 |
| 2025-03-05 | 43.60 | $12.63 | 162600 |
| 2025-03-04 | 42.28 | $12.60 | 221400 |
| 2025-03-03 | 43.57 | $12.64 | 222900 |
| 2025-02-28 | 48.12 | $12.77 | 132840 |
| 2025-02-27 | 38.77 | $12.57 | 172419 |
| 2025-02-26 | 44.05 | $12.71 | 165400 |
| 2025-02-25 | 44.88 | $12.73 | 166650 |
| 2025-02-24 | 43.88 | $12.71 | 187510 |
| 2025-02-21 | 45.45 | $12.75 | 135322 |
| 2025-02-20 | 49.22 | $12.84 | 137200 |
| 2025-02-19 | 53.94 | $12.94 | 108733 |
| 2025-02-18 | 53.52 | $12.93 | 199100 |
| 2025-02-14 | 50.49 | $12.86 | 141700 |
| 2025-02-13 | 49.60 | $12.84 | 143039 |
| 2025-02-12 | 49.60 | $12.84 | 192428 |
| 2025-02-11 | 50.84 | $12.87 | 127800 |
| 2025-02-10 | 48.39 | $12.81 | 138400 |
| 2025-02-07 | 48.39 | $12.81 | 105538 |
| 2025-02-06 | 52.31 | $12.91 | 168038 |
| 2025-02-05 | 53.13 | $12.93 | 161420 |
| 2025-02-04 | 52.78 | $12.92 | 191600 |
| 2025-02-03 | 52.78 | $12.92 | 190725 |
| 2025-01-31 | 57.86 | $13.05 | 175300 |
| 2025-01-30 | 56.95 | $13.02 | 188219 |
| 2025-01-29 | 54.79 | $12.95 | 243600 |
| 2025-01-28 | 57.95 | $13.03 | 216500 |
| 2025-01-27 | 59.16 | $13.06 | 280800 |
| 2025-01-24 | 60.78 | $13.10 | 339400 |
| 2025-01-23 | 58.63 | $13.02 | 139402 |
| 2025-01-22 | 59.40 | $13.04 | 397000 |
| 2025-01-21 | 57.55 | $12.97 | 231300 |
| 2025-01-17 | 54.44 | $12.86 | 246800 |
| 2025-01-16 | 52.95 | $12.81 | 239349 |
| 2025-01-15 | 51.75 | $12.77 | 155800 |
| 2025-01-14 | 45.11 | $12.57 | 213748 |
| 2025-01-13 | 41.68 | $12.48 | 298128 |
| 2025-01-10 | 40.90 | $12.46 | 177000 |
| 2025-01-08 | 44.58 | $12.59 | 207370 |
| 2025-01-07 | 43.47 | $12.56 | 242849 |
| 2025-01-06 | 47.39 | $12.69 | 231500 |
| 2025-01-03 | 46.69 | $12.67 | 160741 |
| 2025-01-02 | 46.99 | $12.68 | 310900 |
| 2024-12-31 | 45.33 | $12.63 | 325400 |
| 2024-12-30 | 46.43 | $12.67 | 662000 |
| 2024-12-27 | 47.53 | $12.71 | 799800 |
| 2024-12-26 | 45.06 | $12.63 | 220238 |
| 2024-12-24 | 42.81 | $12.56 | 97800 |
| 2024-12-23 | 38.74 | $12.44 | 280200 |
| 2024-12-20 | 33.49 | $12.30 | 212400 |
| 2024-12-19 | 27.59 | $12.16 | 290300 |
| 2024-12-18 | 30.73 | $12.33 | 191744 |
| 2024-12-17 | 36.01 | $12.56 | 215717 |
| 2024-12-16 | 38.17 | $12.64 | 161602 |
| 2024-12-13 | 39.88 | $12.70 | 164904 |
| 2024-12-12 | 40.74 | $12.73 | 272843 |
| 2024-12-11 | 53.17 | $13.07 | 184400 |
| 2024-12-10 | 53.17 | $13.07 | 258600 |
| 2024-12-09 | 59.97 | $13.21 | 132904 |
| 2024-12-06 | 58.53 | $13.17 | 178704 |
| 2024-12-05 | 62.82 | $13.25 | 312720 |
| 2024-12-04 | 63.37 | $13.26 | 166800 |
| 2024-12-03 | 62.11 | $13.22 | 246331 |
| 2024-12-02 | 62.11 | $13.22 | 137107 |
| 2024-11-29 | 62.60 | $13.23 | 142315 |
| 2024-11-27 | 60.22 | $13.15 | 149200 |
| 2024-11-26 | 58.01 | $13.08 | 171127 |
| 2024-11-25 | 58.45 | $13.09 | 358600 |
| 2024-11-22 | 54.50 | $12.97 | 171118 |
| 2024-11-21 | 55.33 | $12.99 | 315900 |
| 2024-11-20 | 50.68 | $12.86 | 150933 |
| 2024-11-19 | 53.53 | $12.93 | 221100 |
| 2024-11-18 | 53.18 | $12.92 | 123400 |
| 2024-11-15 | 50.27 | $12.84 | 177441 |
| 2024-11-14 | 54.71 | $12.95 | 144336 |
| 2024-11-13 | 56.88 | $13.00 | 132638 |
| 2024-11-12 | 56.22 | $12.98 | 151500 |
| 2024-11-11 | 57.90 | $13.02 | 189411 |
| 2024-11-08 | 56.35 | $12.97 | 133900 |
| 2024-11-07 | 53.06 | $12.87 | 214900 |
| 2024-11-06 | 51.32 | $12.82 | 180600 |
| 2024-11-05 | 45.98 | $12.68 | 110900 |
| 2024-11-04 | 40.20 | $12.55 | 101428 |
| 2024-11-01 | 42.89 | $12.63 | 86122 |
| 2024-10-31 | 41.02 | $12.59 | 147413 |
| 2024-10-30 | 45.63 | $12.72 | 128048 |
| 2024-10-29 | 44.25 | $12.69 | 233209 |
| 2024-10-28 | 46.88 | $12.76 | 207606 |
| 2024-10-25 | 45.11 | $12.72 | 147300 |
| 2024-10-24 | 48.16 | $12.80 | 171731 |
| 2024-10-23 | 48.94 | $12.82 | 151305 |
| 2024-10-22 | 52.17 | $12.90 | 124200 |
| 2024-10-21 | 53.86 | $12.94 | 122200 |
| 2024-10-18 | 55.57 | $12.98 | 83600 |
| 2024-10-17 | 56.42 | $13.00 | 110021 |
| 2024-10-16 | 59.90 | $13.08 | 104100 |
| 2024-10-15 | 59.30 | $13.06 | 157500 |
| 2024-10-14 | 57.81 | $13.01 | 122400 |
| 2024-10-11 | 54.99 | $12.92 | 76003 |
| 2024-10-10 | 50.45 | $12.79 | 127520 |
| 2024-10-09 | 51.21 | $12.81 | 159729 |
| 2024-10-08 | 50.14 | $12.78 | 127505 |
| 2024-10-07 | 47.99 | $12.72 | 274800 |
| 2024-10-04 | 50.40 | $12.79 | 178200 |
| 2024-10-03 | 50.06 | $12.78 | 278300 |
| 2024-10-02 | 55.10 | $12.92 | 360500 |
| 2024-10-01 | 56.65 | $12.96 | 357138 |
| 2024-09-30 | 59.84 | $13.04 | 291700 |
| 2024-09-27 | 57.86 | $12.97 | 203102 |
| 2024-09-26 | 56.41 | $12.92 | 551400 |
| 2024-09-25 | 52.01 | $12.78 | 317334 |
| 2024-09-24 | 53.47 | $12.82 | 325300 |
| 2024-09-23 | 53.16 | $12.81 | 214434 |
| 2024-09-20 | 52.86 | $12.80 | 104900 |
| 2024-09-19 | 55.58 | $12.88 | 166128 |
| 2024-09-18 | 53.29 | $12.80 | 223325 |
| 2024-09-17 | 51.52 | $12.74 | 247600 |
| 2024-09-16 | 51.83 | $12.75 | 300900 |
| 2024-09-13 | 51.55 | $12.74 | 206700 |
| 2024-09-12 | 62.15 | $13.05 | 155219 |
| 2024-09-11 | 59.61 | $12.95 | 209321 |
| 2024-09-10 | 58.00 | $12.89 | 138238 |
| 2024-09-09 | 57.46 | $12.87 | 181029 |
| 2024-09-06 | 51.91 | $12.68 | 130200 |
| 2024-09-05 | 59.70 | $12.88 | 197200 |
| 2024-09-04 | 59.41 | $12.87 | 141000 |
| 2024-09-03 | 58.85 | $12.85 | 238300 |
| 2024-08-30 | 61.69 | $12.92 | 120600 |
| 2024-08-29 | 59.85 | $12.85 | 98843 |
| 2024-08-28 | 59.32 | $12.83 | 127600 |
| 2024-08-27 | 60.07 | $12.85 | 174700 |
| 2024-08-26 | 63.52 | $12.94 | 183000 |
| 2024-08-23 | 60.66 | $12.82 | 93200 |
| 2024-08-22 | 59.40 | $12.77 | 111506 |
| 2024-08-21 | 57.59 | $12.70 | 95900 |
| 2024-08-20 | 57.59 | $12.70 | 141324 |
| 2024-08-19 | 56.59 | $12.66 | 286900 |
| 2024-08-16 | 55.60 | $12.62 | 149404 |
| 2024-08-15 | 54.62 | $12.58 | 199200 |
| 2024-08-14 | 52.63 | $12.50 | 143000 |
| 2024-08-13 | 52.90 | $12.51 | 150436 |
| 2024-08-12 | 50.95 | $12.43 | 124700 |
| 2024-08-09 | 52.23 | $12.48 | 218200 |
| 2024-08-08 | 51.30 | $12.44 | 189700 |
| 2024-08-07 | 45.46 | $12.21 | 260703 |
| 2024-08-06 | 46.15 | $12.24 | 169200 |
| 2024-08-05 | 39.18 | $12.00 | 230700 |
| 2024-08-02 | 48.34 | $12.37 | 259800 |
| 2024-08-01 | 52.77 | $12.51 | 147900 |
| 2024-07-31 | 60.28 | $12.71 | 280040 |
| 2024-07-30 | 55.80 | $12.56 | 169123 |
| 2024-07-29 | 55.16 | $12.54 | 154040 |
| 2024-07-26 | 56.32 | $12.57 | 87841 |
| 2024-07-25 | 56.03 | $12.56 | 184512 |
| 2024-07-24 | 55.17 | $12.53 | 254934 |
| 2024-07-23 | 59.60 | $12.65 | 225045 |
| 2024-07-22 | 58.00 | $12.59 | 132817 |
| 2024-07-19 | 53.64 | $12.44 | 981409 |
| 2024-07-18 | 55.09 | $12.48 | 422900 |
| 2024-07-17 | 60.95 | $12.63 | 240644 |
| 2024-07-16 | 60.14 | $12.60 | 266043 |
| 2024-07-15 | 57.65 | $12.51 | 402604 |
| 2024-07-12 | 58.42 | $12.53 | 165900 |
| 2024-07-11 | 54.68 | $12.40 | 440500 |
| 2024-07-10 | 50.44 | $12.27 | 115036 |
| 2024-07-09 | 48.33 | $12.21 | 226300 |
| 2024-07-08 | 50.37 | $12.27 | 262900 |
| 2024-07-05 | 51.06 | $12.29 | 134113 |
| 2024-07-03 | 54.96 | $12.40 | 111724 |
| 2024-07-02 | 52.45 | $12.32 | 134200 |
| 2024-07-01 | 49.08 | $12.22 | 202300 |
| 2024-06-28 | 51.14 | $12.28 | 174000 |
| 2024-06-27 | 52.90 | $12.33 | 461849 |
| 2024-06-26 | 48.89 | $12.21 | 197200 |
| 2024-06-25 | 47.10 | $12.16 | 207600 |
| 2024-06-24 | 49.40 | $12.23 | 211102 |
| 2024-06-21 | 46.19 | $12.14 | 151546 |
| 2024-06-20 | 43.55 | $12.07 | 238544 |
| 2024-06-18 | 46.33 | $12.16 | 280126 |
| 2024-06-17 | 45.97 | $12.15 | 200400 |
| 2024-06-14 | 45.62 | $12.14 | 182000 |
| 2024-06-13 | 45.90 | $12.15 | 277000 |
| 2024-06-12 | 54.19 | $12.41 | 265000 |
| 2024-06-11 | 50.60 | $12.30 | 506102 |
| 2024-06-10 | 53.49 | $12.38 | 153140 |
| 2024-06-07 | 53.49 | $12.38 | 149700 |
| 2024-06-06 | 55.27 | $12.43 | 282718 |
| 2024-06-05 | 53.20 | $12.36 | 225726 |
| 2024-06-04 | 50.39 | $12.27 | 156600 |
| 2024-06-03 | 51.04 | $12.29 | 178300 |
| 2024-05-31 | 49.82 | $12.25 | 97400 |
| 2024-05-30 | 45.97 | $12.13 | 115484 |
| 2024-05-29 | 43.93 | $12.07 | 142600 |
| 2024-05-28 | 48.58 | $12.23 | 254344 |
| 2024-05-24 | 50.81 | $12.30 | 177414 |
| 2024-05-23 | 47.18 | $12.19 | 138722 |
| 2024-05-22 | 56.99 | $12.46 | 137737 |
| 2024-05-21 | 57.84 | $12.48 | 100107 |
| 2024-05-20 | 56.62 | $12.44 | 157411 |
| 2024-05-17 | 57.41 | $12.46 | 143720 |
| 2024-05-16 | 60.63 | $12.54 | 97600 |
| 2024-05-15 | 61.45 | $12.56 | 113500 |
| 2024-05-14 | 59.63 | $12.49 | 107900 |
| 2024-05-13 | 57.46 | $12.41 | 219200 |
| 2024-05-10 | 56.63 | $12.38 | 117400 |
| 2024-05-09 | 54.67 | $12.31 | 123526 |
| 2024-05-08 | 51.38 | $12.20 | 176835 |
| 2024-05-07 | 52.37 | $12.23 | 111200 |
| 2024-05-06 | 50.57 | $12.17 | 89900 |
| 2024-05-03 | 48.73 | $12.11 | 142439 |
| 2024-05-02 | 45.86 | $12.02 | 95128 |
| 2024-05-01 | 46.41 | $12.04 | 274819 |
| 2024-04-30 | 44.52 | $11.98 | 146900 |
| 2024-04-29 | 46.88 | $12.07 | 213000 |
| 2024-04-26 | 46.58 | $12.06 | 168000 |
| 2024-04-25 | 44.19 | $11.98 | 224600 |
| 2024-04-24 | 45.40 | $12.03 | 194400 |
| 2024-04-23 | 45.87 | $12.05 | 142513 |
| 2024-04-22 | 42.14 | $11.92 | 108305 |
| 2024-04-19 | 36.72 | $11.75 | 168706 |
| 2024-04-18 | 38.33 | $11.83 | 264000 |
| 2024-04-17 | 38.00 | $11.82 | 168632 |
| 2024-04-16 | 38.19 | $11.83 | 185432 |
| 2024-04-15 | 39.70 | $11.91 | 385447 |
| 2024-04-12 | 42.26 | $12.04 | 205900 |
| 2024-04-11 | 46.43 | $12.23 | 139441 |
| 2024-04-10 | 47.60 | $12.28 | 207225 |
| 2024-04-09 | 53.23 | $12.50 | 154700 |
| 2024-04-08 | 51.49 | $12.43 | 256039 |
| 2024-04-05 | 46.67 | $12.25 | 225729 |
| 2024-04-04 | 46.67 | $12.25 | 389700 |
| 2024-04-03 | 48.36 | $12.32 | 217931 |
| 2024-04-02 | 50.08 | $12.39 | 230324 |
| 2024-04-01 | 56.64 | $12.63 | 167400 |
| 2024-03-28 | 61.42 | $12.78 | 781700 |
| 2024-03-27 | 55.47 | $12.53 | 237000 |
| 2024-03-26 | 51.49 | $12.39 | 202206 |
| 2024-03-25 | 52.45 | $12.42 | 163847 |
| 2024-03-22 | 55.37 | $12.51 | 223700 |
| 2024-03-21 | 57.05 | $12.56 | 249100 |
| 2024-03-20 | 54.15 | $12.45 | 247100 |
| 2024-03-19 | 49.09 | $12.28 | 180600 |
| 2024-03-18 | 44.28 | $12.14 | 144914 |
| 2024-03-15 | 44.28 | $12.14 | 126432 |
| 2024-03-14 | 47.46 | $12.25 | 210600 |
| 2024-03-13 | 55.35 | $12.48 | 314849 |
| 2024-03-12 | 54.73 | $12.46 | 244810 |
| 2024-03-11 | 52.53 | $12.39 | 98537 |
| 2024-03-08 | 50.91 | $12.34 | 165227 |
| 2024-03-07 | 61.22 | $12.60 | 134232 |
| 2024-03-06 | 59.42 | $12.54 | 283908 |
| 2024-03-05 | 55.85 | $12.43 | 152100 |
| 2024-03-04 | 57.15 | $12.46 | 162900 |
| 2024-03-01 | 54.81 | $12.39 | 236700 |
| 2024-02-29 | 51.20 | $12.29 | 215707 |
| 2024-02-28 | 47.19 | $12.19 | 163500 |
| 2024-02-27 | 48.32 | $12.22 | 126600 |
| 2024-02-26 | 47.12 | $12.19 | 97616 |
| 2024-02-23 | 49.30 | $12.25 | 157514 |
| 2024-02-22 | 51.18 | $12.30 | 189049 |
| 2024-02-21 | 49.34 | $12.25 | 98600 |
| 2024-02-20 | 49.70 | $12.26 | 113430 |
| 2024-02-16 | 51.09 | $12.30 | 209100 |
| 2024-02-15 | 54.75 | $12.40 | 140800 |
| 2024-02-14 | 51.80 | $12.31 | 211331 |
| 2024-02-13 | 47.86 | $12.20 | 180440 |
| 2024-02-12 | 54.39 | $12.37 | 136200 |
| 2024-02-09 | 51.03 | $12.28 | 164800 |
| 2024-02-08 | 50.65 | $12.27 | 198619 |
| 2024-02-07 | 50.28 | $12.26 | 141800 |
| 2024-02-06 | 47.67 | $12.19 | 139101 |
| 2024-02-05 | 46.52 | $12.16 | 147200 |
| 2024-02-02 | 49.61 | $12.25 | 229907 |
| 2024-02-01 | 51.41 | $12.30 | 309144 |
| 2024-01-31 | 47.03 | $12.18 | 413543 |
| 2024-01-30 | 56.75 | $12.42 | 201400 |
| 2024-01-29 | 61.27 | $12.51 | 172500 |
| 2024-01-26 | 60.27 | $12.48 | 226215 |
| 2024-01-25 | 56.34 | $12.37 | 137515 |
| 2024-01-24 | 58.85 | $12.42 | 208600 |
| 2024-01-23 | 60.92 | $12.46 | 188721 |
| 2024-01-22 | 59.91 | $12.43 | 135807 |
| 2024-01-19 | 59.25 | $12.41 | 1.3M |
| 2024-01-18 | 63.75 | $12.50 | 264315 |
| 2024-01-17 | 65.86 | $12.54 | 337328 |
| 2024-01-16 | 65.32 | $12.52 | 327800 |
| 2024-01-12 | 65.32 | $12.52 | 303147 |
| 2024-01-11 | 64.81 | $12.50 | 162100 |
| 2024-01-10 | 65.72 | $12.52 | 121100 |
| 2024-01-09 | 66.61 | $12.54 | 343400 |
| 2024-01-08 | 66.40 | $12.53 | 367412 |
| 2024-01-05 | 65.11 | $12.47 | 154823 |
| 2024-01-04 | 63.55 | $12.40 | 237600 |
| 2024-01-03 | 65.13 | $12.44 | 183800 |
| 2024-01-02 | 68.34 | $12.52 | 180700 |
| 2023-12-29 | 71.70 | $12.60 | 183200 |
| 2023-12-28 | 72.55 | $12.62 | 177748 |
| 2023-12-27 | 72.23 | $12.60 | 262700 |
| 2023-12-26 | 70.98 | $12.52 | 496800 |
| 2023-12-22 | 68.99 | $12.40 | 440111 |
| 2023-12-21 | 65.83 | $12.23 | 293400 |
| 2023-12-20 | 63.33 | $12.11 | 179000 |
| 2023-12-19 | 68.07 | $12.23 | 162526 |
| 2023-12-18 | 67.09 | $12.18 | 199600 |
| 2023-12-15 | 67.49 | $12.19 | 175000 |
| 2023-12-14 | 69.01 | $12.23 | 200200 |
| 2023-12-13 | 65.49 | $12.04 | 237214 |
| 2023-12-12 | 58.66 | $11.75 | 150300 |
| 2023-12-11 | 59.82 | $11.78 | 208400 |
| 2023-12-08 | 58.79 | $11.74 | 189109 |
| 2023-12-07 | 67.45 | $11.95 | 245141 |
| 2023-12-06 | 65.86 | $11.88 | 201100 |
| 2023-12-05 | 65.63 | $11.87 | 243429 |
| 2023-12-04 | 66.47 | $11.89 | 180800 |
| 2023-12-01 | 65.42 | $11.84 | 188139 |
| 2023-11-30 | 62.50 | $11.71 | 166100 |
| 2023-11-29 | 62.26 | $11.70 | 231100 |
| 2023-11-28 | 59.13 | $11.57 | 217318 |
| 2023-11-27 | 58.37 | $11.54 | 180700 |
| 2023-11-24 | 57.36 | $11.50 | 62800 |
| 2023-11-22 | 56.62 | $11.47 | 330245 |
| 2023-11-21 | 56.62 | $11.47 | 199700 |
| 2023-11-20 | 58.15 | $11.52 | 198300 |
| 2023-11-17 | 57.05 | $11.47 | 98900 |
| 2023-11-16 | 55.49 | $11.40 | 167549 |
| 2023-11-15 | 56.04 | $11.42 | 101828 |
| 2023-11-14 | 53.40 | $11.30 | 239936 |
| 2023-11-13 | 45.36 | $10.99 | 164300 |
| 2023-11-10 | 45.84 | $11.01 | 482100 |
| 2023-11-09 | 43.85 | $10.94 | 291402 |
| 2023-11-08 | 45.91 | $11.03 | 132337 |
| 2023-11-07 | 49.35 | $11.17 | 224239 |
| 2023-11-06 | 47.76 | $11.11 | 192844 |
| 2023-11-03 | 49.49 | $11.18 | 139100 |
| 2023-11-02 | 46.61 | $11.07 | 192944 |
| 2023-11-01 | 35.49 | $10.72 | 359307 |
| 2023-10-31 | 32.83 | $10.65 | 255627 |
| 2023-10-30 | 28.43 | $10.54 | 296200 |
| 2023-10-27 | 26.34 | $10.49 | 185900 |
| 2023-10-26 | 26.79 | $10.52 | 393300 |
| 2023-10-25 | 27.37 | $10.56 | 198938 |
| 2023-10-24 | 31.08 | $10.79 | 251000 |
| 2023-10-23 | 26.56 | $10.68 | 192200 |
| 2023-10-20 | 27.66 | $10.75 | 123213 |
| 2023-10-19 | 30.38 | $10.91 | 219436 |
| 2023-10-18 | 34.18 | $11.10 | 94210 |
| 2023-10-17 | 38.52 | $11.28 | 118800 |
| 2023-10-16 | 37.26 | $11.25 | 146700 |
| 2023-10-13 | 30.49 | $11.10 | 92309 |
| 2023-10-12 | 32.49 | $11.19 | 144000 |
| 2023-10-11 | 35.16 | $11.30 | 155842 |
| 2023-10-10 | 35.16 | $11.30 | 90221 |
| 2023-10-09 | 32.90 | $11.25 | 89536 |
| 2023-10-06 | 29.63 | $11.18 | 267738 |
| 2023-10-05 | 24.11 | $11.07 | 154900 |
| 2023-10-04 | 24.95 | $11.12 | 204603 |
| 2023-10-03 | 24.45 | $11.11 | 261700 |
| 2023-10-02 | 28.02 | $11.31 | 282406 |
| 2023-09-29 | 28.41 | $11.33 | 530500 |
| 2023-09-28 | 29.19 | $11.37 | 135306 |
| 2023-09-27 | 26.81 | $11.32 | 206747 |
| 2023-09-26 | 27.33 | $11.35 | 178700 |
| 2023-09-25 | 32.35 | $11.60 | 169026 |
| 2023-09-22 | 32.35 | $11.60 | 445409 |
| 2023-09-21 | 31.44 | $11.58 | 172200 |
| 2023-09-20 | 34.77 | $11.73 | 205200 |
| 2023-09-19 | 35.00 | $11.74 | 140218 |
| 2023-09-18 | 36.41 | $11.80 | 141800 |
| 2023-09-15 | 36.87 | $11.82 | 135914 |
| 2023-09-14 | 39.52 | $11.93 | 186300 |
| 2023-09-13 | 34.66 | $11.81 | 221121 |
| 2023-09-12 | 37.01 | $11.91 | 123330 |
| 2023-09-11 | 37.75 | $11.94 | 238807 |
| 2023-09-08 | 38.72 | $11.98 | 365400 |
| 2023-09-07 | 46.35 | $12.25 | 98828 |
| 2023-09-06 | 49.08 | $12.33 | 129313 |
| 2023-09-05 | 52.76 | $12.43 | 94026 |
| 2023-09-01 | 55.12 | $12.49 | 102834 |
| 2023-08-31 | 54.48 | $12.47 | 113700 |
| 2023-08-30 | 53.85 | $12.45 | 70938 |
| 2023-08-29 | 53.54 | $12.44 | 177132 |
| 2023-08-28 | 46.87 | $12.24 | 99929 |
| 2023-08-25 | 42.56 | $12.13 | 99300 |
| 2023-08-24 | 41.74 | $12.11 | 180128 |
| 2023-08-23 | 45.09 | $12.22 | 162102 |
| 2023-08-22 | 41.00 | $12.12 | 154248 |
| 2023-08-21 | 42.82 | $12.18 | 115504 |
| 2023-08-18 | 42.00 | $12.16 | 114000 |
| 2023-08-17 | 43.47 | $12.21 | 186400 |
| 2023-08-16 | 47.59 | $12.34 | 306600 |
| 2023-08-15 | 52.29 | $12.47 | 401800 |
| 2023-08-14 | 56.79 | $12.58 | 76443 |
| 2023-08-11 | 56.14 | $12.56 | 117824 |
| 2023-08-10 | 54.51 | $12.51 | 208500 |
| 2023-08-09 | 53.85 | $12.49 | 211000 |
| 2023-08-08 | 54.98 | $12.52 | 128912 |
| 2023-08-07 | 56.09 | $12.55 | 181900 |
| 2023-08-04 | 52.43 | $12.43 | 199900 |
| 2023-08-03 | 56.54 | $12.54 | 238100 |
| 2023-08-02 | 60.63 | $12.64 | 327408 |
| 2023-08-01 | 67.62 | $12.79 | 162907 |
| 2023-07-31 | 69.65 | $12.83 | 232225 |
| 2023-07-28 | 68.99 | $12.80 | 187130 |
| 2023-07-27 | 65.92 | $12.67 | 240101 |
| 2023-07-26 | 68.39 | $12.72 | 161600 |
| 2023-07-25 | 68.16 | $12.71 | 143500 |
| 2023-07-24 | 67.50 | $12.68 | 209049 |
| 2023-07-21 | 66.39 | $12.63 | 164709 |
| 2023-07-20 | 64.05 | $12.53 | 138900 |
| 2023-07-19 | 66.24 | $12.58 | 164414 |
| 2023-07-18 | 65.10 | $12.53 | 157400 |
| 2023-07-17 | 62.98 | $12.44 | 155900 |
| 2023-07-14 | 63.80 | $12.46 | 83400 |
| 2023-07-13 | 65.42 | $12.50 | 131042 |
| 2023-07-12 | 64.78 | $12.47 | 168800 |
| 2023-07-11 | 61.41 | $12.32 | 115229 |
| 2023-07-10 | 58.92 | $12.22 | 172708 |
| 2023-07-07 | 55.36 | $12.09 | 98600 |
| 2023-07-06 | 53.90 | $12.04 | 116900 |
| 2023-07-05 | 61.11 | $12.23 | 132028 |
| 2023-07-03 | 61.52 | $12.24 | 94628 |
| 2023-06-30 | 60.77 | $12.21 | 152600 |
| 2023-06-29 | 57.90 | $12.10 | 107047 |
| 2023-06-28 | 55.66 | $12.02 | 134224 |
| 2023-06-27 | 57.10 | $12.06 | 167511 |
| 2023-06-26 | 52.08 | $11.89 | 180117 |
| 2023-06-23 | 51.77 | $11.88 | 481600 |
| 2023-06-22 | 53.78 | $11.94 | 370600 |
| 2023-06-21 | 51.38 | $11.86 | 314400 |
| 2023-06-20 | 56.62 | $12.01 | 275200 |
| 2023-06-16 | 58.12 | $12.05 | 91900 |
| 2023-06-15 | 60.80 | $12.12 | 165800 |
| 2023-06-14 | 58.19 | $12.02 | 268022 |
| 2023-06-13 | 55.66 | $11.93 | 222436 |
| 2023-06-12 | 54.49 | $11.89 | 261806 |
| 2023-06-09 | 52.42 | $11.82 | 104300 |
| 2023-06-08 | 63.40 | $12.10 | 89240 |
| 2023-06-07 | 60.90 | $12.01 | 136300 |
| 2023-06-06 | 60.62 | $12.00 | 160931 |
| 2023-06-05 | 58.01 | $11.91 | 190708 |
| 2023-06-02 | 56.17 | $11.85 | 253207 |
| 2023-06-01 | 50.31 | $11.68 | 212322 |
| 2023-05-31 | 47.15 | $11.60 | 278200 |
| 2023-05-30 | 47.87 | $11.62 | 175600 |
| 2023-05-26 | 48.58 | $11.64 | 162900 |
| 2023-05-25 | 44.70 | $11.54 | 210000 |
| 2023-05-24 | 43.06 | $11.50 | 173722 |
| 2023-05-23 | 48.89 | $11.67 | 242000 |
| 2023-05-22 | 49.27 | $11.68 | 134700 |
| 2023-05-19 | 50.74 | $11.72 | 131400 |
| 2023-05-18 | 51.84 | $11.75 | 253118 |
| 2023-05-17 | 47.11 | $11.62 | 154829 |
| 2023-05-16 | 44.73 | $11.56 | 120200 |
| 2023-05-15 | 46.38 | $11.61 | 127100 |
| 2023-05-12 | 46.71 | $11.62 | 77300 |
| 2023-05-11 | 47.67 | $11.65 | 171605 |
| 2023-05-10 | 47.98 | $11.66 | 125200 |
| 2023-05-09 | 47.66 | $11.65 | 159300 |
| 2023-05-08 | 48.82 | $11.69 | 117536 |
| 2023-05-05 | 49.98 | $11.73 | 76900 |
| 2023-05-04 | 45.02 | $11.57 | 178322 |
| 2023-05-03 | 47.24 | $11.65 | 175724 |
| 2023-05-02 | 49.57 | $11.73 | 161106 |
| 2023-05-01 | 54.68 | $11.89 | 92500 |
| 2023-04-28 | 55.02 | $11.90 | 156100 |
| 2023-04-27 | 51.31 | $11.77 | 67400 |
| 2023-04-26 | 46.48 | $11.62 | 309000 |
| 2023-04-25 | 47.38 | $11.65 | 177900 |
| 2023-04-24 | 54.31 | $11.86 | 151715 |
| 2023-04-21 | 53.70 | $11.84 | 130818 |
| 2023-04-20 | 55.11 | $11.88 | 122000 |
| 2023-04-19 | 55.45 | $11.89 | 100000 |
| 2023-04-18 | 55.18 | $11.88 | 118409 |
| 2023-04-17 | 54.41 | $11.85 | 314700 |
| 2023-04-14 | 52.04 | $11.76 | 157825 |
| 2023-04-13 | 53.20 | $11.80 | 122400 |
| 2023-04-12 | 50.01 | $11.68 | 168200 |
| 2023-04-11 | 50.83 | $11.71 | 153433 |
| 2023-04-10 | 49.51 | $11.66 | 309500 |
| 2023-04-06 | 47.37 | $11.58 | 193500 |
| 2023-04-05 | 46.56 | $11.55 | 190500 |
| 2023-04-04 | 48.20 | $11.62 | 170607 |
| 2023-04-03 | 51.40 | $11.75 | 348229 |
| 2023-03-31 | 51.65 | $11.76 | 270339 |
| 2023-03-30 | 47.26 | $11.58 | 166732 |
| 2023-03-29 | 45.15 | $11.50 | 158200 |
| 2023-03-28 | 41.55 | $11.37 | 151311 |
| 2023-03-27 | 42.99 | $11.44 | 285700 |
| 2023-03-24 | 42.18 | $11.41 | 537000 |
| 2023-03-23 | 41.38 | $11.38 | 317900 |
| 2023-03-22 | 41.74 | $11.40 | 599900 |
| 2023-03-21 | 42.10 | $11.42 | 169532 |
| 2023-03-20 | 38.38 | $11.27 | 244100 |
| 2023-03-17 | 37.10 | $11.22 | 174923 |
| 2023-03-16 | 38.78 | $11.33 | 438047 |
| 2023-03-15 | 36.29 | $11.23 | 181413 |
| 2023-03-14 | 39.17 | $11.42 | 139040 |
| 2023-03-13 | 33.64 | $11.21 | 231000 |
| 2023-03-10 | 36.01 | $11.37 | 267000 |
| 2023-03-09 | 42.81 | $11.75 | 174400 |
| 2023-03-08 | 47.03 | $11.94 | 125200 |
| 2023-03-07 | 46.50 | $11.92 | 165912 |
| 2023-03-06 | 51.09 | $12.11 | 149018 |
| 2023-03-03 | 51.09 | $12.11 | 136100 |
| 2023-03-02 | 46.86 | $11.94 | 145000 |
| 2023-03-01 | 45.27 | $11.88 | 201914 |
| 2023-02-28 | 45.92 | $11.91 | 233529 |
| 2023-02-27 | 46.34 | $11.93 | 200400 |
| 2023-02-24 | 45.63 | $11.90 | 256321 |
| 2023-02-23 | 49.15 | $12.07 | 91000 |
| 2023-02-22 | 48.26 | $12.03 | 136218 |
| 2023-02-21 | 49.28 | $12.08 | 209500 |
| 2023-02-17 | 55.57 | $12.36 | 107218 |
| 2023-02-16 | 58.35 | $12.47 | 185700 |
| 2023-02-15 | 60.70 | $12.56 | 221420 |
| 2023-02-14 | 59.85 | $12.51 | 155517 |
| 2023-02-13 | 59.00 | $12.46 | 159926 |
| 2023-02-10 | 56.18 | $12.30 | 194304 |
| 2023-02-09 | 56.41 | $12.31 | 290023 |
| 2023-02-08 | 59.42 | $12.44 | 165318 |
| 2023-02-07 | 61.82 | $12.54 | 124421 |
| 2023-02-06 | 59.98 | $12.42 | 161700 |
| 2023-02-03 | 64.96 | $12.62 | 201030 |
| 2023-02-02 | 68.47 | $12.75 | 236600 |
| 2023-02-01 | 64.86 | $12.49 | 235600 |
| 2023-01-31 | 62.00 | $12.31 | 210240 |
| 2023-01-30 | 60.11 | $12.20 | 231700 |
| 2023-01-27 | 62.52 | $12.29 | 289035 |
| 2023-01-26 | 60.87 | $12.19 | 184622 |
| 2023-01-25 | 58.97 | $12.08 | 265420 |
| 2023-01-24 | 60.75 | $12.15 | 427231 |
| 2023-01-23 | 60.59 | $12.14 | 207200 |
| 2023-01-20 | 57.96 | $11.98 | 192200 |
| 2023-01-19 | 52.94 | $11.71 | 160700 |
| 2023-01-18 | 55.75 | $11.83 | 248039 |
| 2023-01-17 | 60.05 | $12.00 | 221418 |
| 2023-01-13 | 58.99 | $11.94 | 222400 |
| 2023-01-12 | 59.74 | $11.97 | 201400 |
| 2023-01-11 | 58.22 | $11.88 | 191532 |
| 2023-01-10 | 55.38 | $11.72 | 173902 |
| 2023-01-09 | 52.09 | $11.55 | 345915 |
| 2023-01-06 | 52.74 | $11.58 | 190915 |
| 2023-01-05 | 49.11 | $11.40 | 466103 |
| 2023-01-04 | 50.12 | $11.45 | 240710 |
| 2023-01-03 | 45.40 | $11.23 | 335500 |
| 2022-12-30 | 46.35 | $11.28 | 391445 |
| 2022-12-29 | 44.81 | $11.21 | 480914 |
| 2022-12-28 | 42.35 | $11.10 | 398720 |
| 2022-12-27 | 43.53 | $11.17 | 618337 |
| 2022-12-23 | 45.05 | $11.26 | 826114 |
| 2022-12-22 | 45.90 | $11.31 | 692526 |
| 2022-12-21 | 47.08 | $11.38 | 446400 |
| 2022-12-20 | 43.11 | $11.18 | 474315 |
| 2022-12-19 | 43.58 | $11.21 | 360500 |
| 2022-12-16 | 45.60 | $11.34 | 192827 |
| 2022-12-15 | 47.21 | $11.44 | 298100 |
| 2022-12-14 | 53.86 | $11.81 | 590949 |
| 2022-12-13 | 53.69 | $11.80 | 291200 |
| 2022-12-12 | 50.99 | $11.64 | 244708 |
| 2022-12-09 | 48.10 | $11.48 | 222300 |
| 2022-12-08 | 54.58 | $11.82 | 190300 |
| 2022-12-07 | 51.87 | $11.67 | 302841 |
| 2022-12-06 | 51.50 | $11.65 | 157800 |
| 2022-12-05 | 55.74 | $11.86 | 205700 |
| 2022-12-02 | 60.72 | $12.08 | 229434 |
| 2022-12-01 | 62.66 | $12.16 | 162100 |
| 2022-11-30 | 61.19 | $12.06 | 274703 |
| 2022-11-29 | 55.55 | $11.72 | 217400 |
| 2022-11-28 | 55.00 | $11.69 | 340800 |
| 2022-11-25 | 58.42 | $11.84 | 102500 |
| 2022-11-23 | 58.09 | $11.82 | 199622 |
| 2022-11-22 | 57.28 | $11.77 | 235121 |
| 2022-11-21 | 56.16 | $11.70 | 244832 |
| 2022-11-18 | 55.53 | $11.66 | 186800 |
| 2022-11-17 | 54.59 | $11.60 | 218800 |
| 2022-11-16 | 56.87 | $11.72 | 279805 |
| 2022-11-15 | 58.81 | $11.82 | 381301 |
| 2022-11-14 | 56.55 | $11.66 | 298900 |
| 2022-11-11 | 58.06 | $11.74 | 142400 |
| 2022-11-10 | 55.07 | $11.53 | 267200 |
| 2022-11-09 | 44.53 | $10.94 | 172446 |
| 2022-11-08 | 48.17 | $11.14 | 184322 |
| 2022-11-07 | 46.93 | $11.08 | 246100 |
| 2022-11-04 | 42.83 | $10.89 | 383700 |
| 2022-11-03 | 42.38 | $10.87 | 244300 |
| 2022-11-02 | 42.86 | $10.90 | 226614 |
| 2022-11-01 | 49.15 | $11.26 | 227400 |
| 2022-10-31 | 48.15 | $11.21 | 223011 |
| 2022-10-28 | 48.51 | $11.23 | 459242 |
| 2022-10-27 | 46.19 | $11.11 | 331600 |
| 2022-10-26 | 48.62 | $11.25 | 274300 |
| 2022-10-25 | 46.72 | $11.15 | 230900 |
| 2022-10-24 | 44.17 | $11.02 | 249030 |
| 2022-10-21 | 43.57 | $10.99 | 173000 |
| 2022-10-20 | 39.51 | $10.79 | 247300 |
| 2022-10-19 | 39.65 | $10.80 | 319125 |
| 2022-10-18 | 42.41 | $11.00 | 166122 |
| 2022-10-17 | 38.32 | $10.80 | 209916 |
| 2022-10-14 | 33.62 | $10.59 | 270400 |
| 2022-10-13 | 37.50 | $10.89 | 443051 |
| 2022-10-12 | 35.62 | $10.81 | 354932 |
| 2022-10-11 | 35.39 | $10.80 | 251436 |
| 2022-10-10 | 36.00 | $10.85 | 359519 |
| 2022-10-07 | 37.49 | $10.97 | 270639 |
| 2022-10-06 | 41.40 | $11.26 | 188622 |
| 2022-10-05 | 43.32 | $11.39 | 293019 |
| 2022-10-04 | 42.93 | $11.37 | 215712 |
| 2022-10-03 | 32.39 | $10.89 | 316243 |
| 2022-09-30 | 26.76 | $10.68 | 600802 |
| 2022-09-29 | 27.17 | $10.72 | 279100 |
| 2022-09-28 | 29.18 | $10.91 | 397500 |
| 2022-09-27 | 23.82 | $10.72 | 866500 |
| 2022-09-26 | 25.25 | $10.87 | 368000 |
| 2022-09-23 | 26.57 | $11.00 | 558200 |
| 2022-09-22 | 28.53 | $11.18 | 251900 |
| 2022-09-21 | 29.09 | $11.23 | 231246 |
| 2022-09-20 | 31.59 | $11.44 | 150444 |
| 2022-09-19 | 33.97 | $11.62 | 196400 |
| 2022-09-16 | 34.52 | $11.66 | 133331 |
| 2022-09-15 | 35.61 | $11.74 | 195900 |
| 2022-09-14 | 39.14 | $11.98 | 118523 |
| 2022-09-13 | 39.92 | $12.03 | 276400 |
| 2022-09-12 | 47.29 | $12.44 | 245412 |
| 2022-09-09 | 45.42 | $12.36 | 108231 |
| 2022-09-08 | 44.72 | $12.33 | 187804 |
| 2022-09-07 | 42.87 | $12.25 | 115313 |
| 2022-09-06 | 37.67 | $12.04 | 206200 |
| 2022-09-02 | 38.79 | $12.11 | 191717 |
| 2022-09-01 | 41.11 | $12.25 | 140200 |
| 2022-08-31 | 41.11 | $12.25 | 66808 |
| 2022-08-30 | 41.59 | $12.28 | 94836 |
| 2022-08-29 | 44.74 | $12.47 | 145046 |
| 2022-08-26 | 45.78 | $12.53 | 217928 |
| 2022-08-25 | 53.67 | $12.93 | 172309 |
| 2022-08-24 | 50.42 | $12.77 | 216600 |
| 2022-08-23 | 50.22 | $12.76 | 202800 |
| 2022-08-22 | 52.29 | $12.86 | 92141 |
| 2022-08-19 | 58.25 | $13.12 | 136513 |
| 2022-08-18 | 61.85 | $13.26 | 97942 |
| 2022-08-17 | 62.91 | $13.30 | 149439 |
| 2022-08-16 | 66.69 | $13.44 | 120321 |
| 2022-08-15 | 66.97 | $13.45 | 162905 |
| 2022-08-12 | 65.63 | $13.35 | 141110 |
| 2022-08-11 | 63.37 | $13.19 | 121600 |
| 2022-08-10 | 63.37 | $13.19 | 145700 |
| 2022-08-09 | 59.13 | $12.91 | 125643 |
| 2022-08-08 | 63.10 | $13.07 | 110843 |
| 2022-08-05 | 62.50 | $13.03 | 71442 |
| 2022-08-04 | 62.50 | $13.03 | 128834 |
| 2022-08-03 | 61.94 | $12.99 | 140000 |
| 2022-08-02 | 59.67 | $12.83 | 182742 |
| 2022-08-01 | 59.53 | $12.82 | 79400 |
| 2022-07-29 | 59.53 | $12.82 | 188200 |
| 2022-07-28 | 57.34 | $12.66 | 222100 |
| 2022-07-27 | 56.50 | $12.60 | 232900 |
| 2022-07-26 | 52.35 | $12.32 | 218029 |
| 2022-07-25 | 55.21 | $12.48 | 204229 |
| 2022-07-22 | 55.75 | $12.51 | 515500 |
| 2022-07-21 | 55.20 | $12.47 | 239600 |
| 2022-07-20 | 53.81 | $12.37 | 208600 |
| 2022-07-19 | 52.70 | $12.29 | 225136 |
| 2022-07-18 | 49.23 | $12.05 | 145507 |
| 2022-07-15 | 49.81 | $12.09 | 125800 |
| 2022-07-14 | 45.87 | $11.83 | 150941 |
| 2022-07-13 | 45.40 | $11.80 | 203730 |
| 2022-07-12 | 45.25 | $11.79 | 231921 |
| 2022-07-11 | 46.72 | $11.91 | 170400 |
| 2022-07-08 | 49.78 | $12.15 | 144512 |
| 2022-07-07 | 48.58 | $12.06 | 233427 |
| 2022-07-06 | 45.99 | $11.87 | 159300 |
| 2022-07-05 | 45.71 | $11.85 | 247700 |
| 2022-07-01 | 44.51 | $11.76 | 174300 |
| 2022-06-30 | 41.51 | $11.54 | 315730 |
| 2022-06-29 | 43.12 | $11.70 | 209730 |
| 2022-06-28 | 43.73 | $11.76 | 304721 |
| 2022-06-27 | 46.08 | $11.99 | 219015 |
| 2022-06-24 | 46.50 | $12.03 | 480100 |
| 2022-06-23 | 42.31 | $11.69 | 227800 |
| 2022-06-22 | 37.97 | $11.37 | 185923 |
| 2022-06-21 | 38.75 | $11.46 | 368434 |
| 2022-06-17 | 36.69 | $11.31 | 291428 |
| 2022-06-16 | 34.75 | $11.17 | 329600 |
| 2022-06-15 | 40.00 | $11.80 | 478005 |
| 2022-06-14 | 34.15 | $11.41 | 572300 |
| 2022-06-13 | 33.83 | $11.39 | 596300 |
| 2022-06-10 | 39.36 | $12.01 | 294907 |
| 2022-06-09 | 46.46 | $12.62 | 188000 |
| 2022-06-08 | 48.65 | $12.78 | 193537 |
| 2022-06-07 | 50.78 | $12.93 | 234700 |
| 2022-06-06 | 48.04 | $12.74 | 355118 |
| 2022-06-03 | 47.16 | $12.68 | 297847 |
| 2022-06-02 | 49.98 | $12.89 | 322322 |
| 2022-06-01 | 46.67 | $12.66 | 297800 |
| 2022-05-31 | 48.11 | $12.77 | 248617 |
| 2022-05-27 | 50.13 | $12.92 | 71300 |
| 2022-05-26 | 45.82 | $12.62 | 358300 |
| 2022-05-25 | 41.49 | $12.35 | 223600 |
| 2022-05-24 | 38.56 | $12.18 | 266608 |
| 2022-05-23 | 40.25 | $12.33 | 288643 |
| 2022-05-20 | 37.83 | $12.19 | 285519 |
| 2022-05-19 | 36.25 | $12.10 | 195709 |
| 2022-05-18 | 34.68 | $12.01 | 232408 |
| 2022-05-17 | 37.94 | $12.34 | 216729 |
| 2022-05-16 | 32.25 | $12.03 | 264300 |
| 2022-05-13 | 33.09 | $12.12 | 248600 |
| 2022-05-12 | 27.32 | $11.83 | 453300 |
| 2022-05-11 | 27.95 | $11.91 | 313600 |
| 2022-05-10 | 30.10 | $12.17 | 295508 |
| 2022-05-09 | 29.90 | $12.16 | 315315 |
| 2022-05-06 | 35.17 | $12.72 | 373242 |
| 2022-05-05 | 36.94 | $12.88 | 315600 |
| 2022-05-04 | 40.44 | $13.17 | 522307 |
| 2022-05-03 | 37.94 | $13.04 | 176839 |
| 2022-05-02 | 37.36 | $13.01 | 378700 |
| 2022-04-29 | 36.23 | $12.95 | 218600 |
| 2022-04-28 | 40.76 | $13.34 | 199600 |
| 2022-04-27 | 34.15 | $13.01 | 254400 |
| 2022-04-26 | 34.15 | $13.01 | 269500 |
| 2022-04-25 | 37.46 | $13.30 | 315500 |
| 2022-04-22 | 37.82 | $13.33 | 410200 |
| 2022-04-21 | 41.64 | $13.63 | 314900 |
| 2022-04-20 | 45.25 | $13.88 | 365809 |
| 2022-04-19 | 45.40 | $13.89 | 425928 |
| 2022-04-18 | 43.81 | $13.80 | 209100 |
| 2022-04-14 | 45.20 | $13.90 | 149300 |
| 2022-04-13 | 47.33 | $14.05 | 142418 |
| 2022-04-12 | 46.04 | $13.97 | 238436 |
| 2022-04-11 | 45.40 | $13.93 | 231000 |
| 2022-04-08 | 47.12 | $14.06 | 158542 |
| 2022-04-07 | 47.91 | $14.12 | 288400 |
| 2022-04-06 | 47.21 | $14.07 | 376400 |
| 2022-04-05 | 50.73 | $14.34 | 347100 |
| 2022-04-04 | 54.28 | $14.59 | 219300 |
| 2022-04-01 | 52.77 | $14.47 | 366434 |
| 2022-03-31 | 51.76 | $14.39 | 393900 |
| 2022-03-30 | 53.11 | $14.49 | 281900 |
| 2022-03-29 | 54.46 | $14.59 | 258700 |
| 2022-03-28 | 52.27 | $14.40 | 179512 |
| 2022-03-25 | 51.10 | $14.30 | 433600 |
| 2022-03-24 | 49.45 | $14.16 | 213500 |
| 2022-03-23 | 49.10 | $14.13 | 229730 |
| 2022-03-22 | 51.71 | $14.36 | 213038 |
| 2022-03-21 | 50.73 | $14.27 | 263900 |
| 2022-03-18 | 52.41 | $14.42 | 245928 |
| 2022-03-17 | 50.12 | $14.20 | 239500 |
| 2022-03-16 | 47.72 | $13.98 | 575813 |
| 2022-03-15 | 41.56 | $13.47 | 587341 |
| 2022-03-14 | 34.34 | $12.97 | 284447 |
| 2022-03-11 | 36.94 | $13.27 | 144510 |
| 2022-03-10 | 41.18 | $13.70 | 136314 |
| 2022-03-09 | 42.04 | $13.78 | 176727 |
| 2022-03-08 | 37.08 | $13.46 | 230300 |
| 2022-03-07 | 37.95 | $13.55 | 138846 |
| 2022-03-04 | 41.76 | $13.92 | 105646 |
| 2022-03-03 | 42.87 | $14.02 | 116226 |
| 2022-03-02 | 44.44 | $14.16 | 141500 |
| 2022-03-01 | 40.61 | $13.90 | 169200 |
| 2022-02-28 | 42.65 | $14.09 | 186930 |
| 2022-02-25 | 42.86 | $14.11 | 159311 |
| 2022-02-24 | 39.53 | $13.88 | 288100 |
| 2022-02-23 | 34.47 | $13.56 | 218225 |
| 2022-02-22 | 36.85 | $13.82 | 192400 |
| 2022-02-18 | 39.86 | $14.12 | 157907 |
| 2022-02-17 | 40.92 | $14.22 | 140400 |
| 2022-02-16 | 44.28 | $14.52 | 177038 |
| 2022-02-15 | 44.63 | $14.55 | 167234 |
| 2022-02-14 | 40.00 | $14.24 | 139500 |
| 2022-02-11 | 41.27 | $14.36 | 212600 |
| 2022-02-10 | 45.37 | $14.72 | 298132 |
| 2022-02-09 | 48.96 | $15.00 | 158700 |
| 2022-02-08 | 44.00 | $14.67 | 138302 |
| 2022-02-07 | 40.85 | $14.48 | 215409 |
| 2022-02-04 | 43.41 | $14.69 | 363643 |
| 2022-02-03 | 40.19 | $14.50 | 161901 |
| 2022-02-02 | 44.08 | $14.81 | 309600 |
| 2022-02-01 | 43.07 | $14.75 | 120011 |
| 2022-01-31 | 42.74 | $14.73 | 314800 |
| 2022-01-28 | 35.09 | $14.30 | 291042 |
| 2022-01-27 | 31.01 | $14.10 | 182000 |
| 2022-01-26 | 31.29 | $14.13 | 318300 |
| 2022-01-25 | 31.93 | $14.20 | 317400 |
| 2022-01-24 | 33.61 | $14.38 | 332630 |
| 2022-01-21 | 29.51 | $14.17 | 417814 |
| 2022-01-20 | 35.81 | $14.80 | 181000 |
| 2022-01-19 | 38.40 | $15.01 | 264931 |
| 2022-01-18 | 39.57 | $15.10 | 209720 |
| 2022-01-14 | 46.79 | $15.58 | 178010 |
| 2022-01-13 | 44.59 | $15.47 | 193404 |
| 2022-01-12 | 48.39 | $15.69 | 268249 |
| 2022-01-11 | 53.50 | $15.95 | 432000 |
| 2022-01-10 | 50.23 | $15.78 | 282000 |
| 2022-01-07 | 48.20 | $15.68 | 436137 |
| 2022-01-06 | 49.15 | $15.73 | 311449 |
| 2022-01-05 | 47.78 | $15.66 | 302600 |
| 2022-01-04 | 54.37 | $15.99 | 320900 |
| 2022-01-03 | 58.06 | $16.15 | 131900 |
| 2021-12-31 | 56.48 | $16.06 | 172500 |
| 2021-12-30 | 58.33 | $16.14 | 150620 |
| 2021-12-29 | 58.79 | $16.16 | 162229 |
| 2021-12-28 | 57.69 | $16.09 | 203613 |
| 2021-12-27 | 56.25 | $16.00 | 183144 |
| 2021-12-23 | 53.77 | $15.85 | 150900 |
| 2021-12-22 | 49.42 | $15.61 | 233700 |
| 2021-12-21 | 47.46 | $15.51 | 223100 |
| 2021-12-20 | 42.37 | $15.27 | 269600 |
| 2021-12-17 | 48.30 | $15.59 | 394210 |
| 2021-12-16 | 51.28 | $15.73 | 273813 |
| 2021-12-15 | 53.52 | $15.83 | 345900 |
| 2021-12-14 | 46.65 | $15.52 | 237642 |
| 2021-12-13 | 50.05 | $15.67 | 176200 |
| 2021-12-10 | 50.05 | $15.67 | 179438 |
| 2021-12-09 | 50.72 | $15.70 | 180609 |
| 2021-12-08 | 54.64 | $15.87 | 122014 |
| 2021-12-07 | 53.02 | $15.79 | 182015 |
| 2021-12-06 | 47.68 | $15.55 | 188318 |
| 2021-12-03 | 43.34 | $15.38 | 295200 |
| 2021-12-02 | 47.28 | $15.56 | 224324 |
| 2021-12-01 | 42.00 | $15.37 | 660334 |
| 2021-11-30 | 48.85 | $15.65 | 312700 |
| 2021-11-29 | 53.60 | $15.81 | 151700 |
| 2021-11-26 | 50.46 | $15.70 | 182534 |
| 2021-11-24 | 58.71 | $15.94 | 303600 |
| 2021-11-23 | 54.59 | $15.80 | 207643 |
| 2021-11-22 | 57.72 | $15.88 | 186643 |
| 2021-11-19 | 64.76 | $16.04 | 120634 |
| 2021-11-18 | 63.71 | $16.00 | 114663 |
| 2021-11-17 | 66.05 | $16.05 | 123926 |
| 2021-11-16 | 66.05 | $16.05 | 207000 |
| 2021-11-15 | 66.05 | $16.05 | 109700 |
| 2021-11-12 | 64.71 | $15.99 | 52200 |
| 2021-11-11 | 63.34 | $15.93 | 137300 |
| 2021-11-10 | 60.69 | $15.82 | 278239 |
| 2021-11-09 | 65.61 | $15.94 | 194713 |
| 2021-11-08 | 64.94 | $15.91 | 154400 |
| 2021-11-05 | 63.81 | $15.86 | 143100 |
| 2021-11-04 | 64.60 | $15.88 | 114902 |
| 2021-11-03 | 64.98 | $15.89 | 94423 |
| 2021-11-02 | 62.23 | $15.76 | 178341 |
| 2021-11-01 | 64.45 | $15.82 | 210005 |
| 2021-10-29 | 62.77 | $15.74 | 87500 |
| 2021-10-28 | 61.02 | $15.66 | 133300 |
| 2021-10-27 | 57.45 | $15.51 | 106428 |
| 2021-10-26 | 60.98 | $15.61 | 130410 |
| 2021-10-25 | 60.75 | $15.60 | 108503 |
| 2021-10-22 | 59.39 | $15.54 | 184118 |
| 2021-10-21 | 56.27 | $15.41 | 216900 |
| 2021-10-20 | 57.56 | $15.45 | 174900 |
| 2021-10-19 | 57.88 | $15.46 | 113100 |
| 2021-10-18 | 56.28 | $15.39 | 159100 |
| 2021-10-15 | 54.65 | $15.32 | 132200 |
| 2021-10-14 | 51.19 | $15.18 | 184749 |
| 2021-10-13 | 45.23 | $14.97 | 112520 |
| 2021-10-12 | 40.99 | $14.84 | 148235 |
| 2021-10-11 | 41.70 | $14.87 | 143849 |
| 2021-10-08 | 42.87 | $14.92 | 136924 |
| 2021-10-07 | 44.04 | $14.97 | 125000 |
| 2021-10-06 | 39.30 | $14.82 | 160246 |
| 2021-10-05 | 36.58 | $14.74 | 184100 |
| 2021-10-04 | 32.25 | $14.62 | 302100 |
| 2021-10-01 | 36.83 | $14.85 | 306246 |
| 2021-09-30 | 36.08 | $14.83 | 241200 |
| 2021-09-29 | 38.00 | $14.92 | 236914 |
| 2021-09-28 | 37.65 | $14.91 | 175642 |
| 2021-09-27 | 43.25 | $15.15 | 177300 |
| 2021-09-24 | 46.53 | $15.27 | 465100 |
| 2021-09-23 | 47.68 | $15.31 | 194600 |
| 2021-09-22 | 43.01 | $15.17 | 173300 |
| 2021-09-21 | 39.34 | $15.07 | 107236 |
| 2021-09-20 | 37.42 | $15.02 | 171836 |
| 2021-09-17 | 45.64 | $15.32 | 76038 |
| 2021-09-16 | 49.42 | $15.43 | 92700 |
| 2021-09-15 | 48.31 | $15.40 | 111100 |
| 2021-09-14 | 46.83 | $15.36 | 114400 |
| 2021-09-13 | 47.81 | $15.39 | 157005 |
| 2021-09-10 | 50.46 | $15.47 | 86516 |
| 2021-09-09 | 60.44 | $15.72 | 125844 |
| 2021-09-08 | 60.44 | $15.72 | 157400 |
| 2021-09-07 | 60.44 | $15.72 | 148842 |
| 2021-09-03 | 63.90 | $15.80 | 149800 |
| 2021-09-02 | 62.10 | $15.73 | 145935 |
| 2021-09-01 | 61.58 | $15.71 | 215119 |
| 2021-08-31 | 59.73 | $15.64 | 259531 |
| 2021-08-30 | 64.80 | $15.76 | 113216 |
| 2021-08-27 | 62.26 | $15.66 | 77100 |
| 2021-08-26 | 58.58 | $15.53 | 86400 |
| 2021-08-25 | 60.30 | $15.57 | 95000 |
| 2021-08-24 | 60.02 | $15.56 | 162000 |
| 2021-08-23 | 61.25 | $15.59 | 128200 |
| 2021-08-20 | 57.39 | $15.45 | 113300 |
| 2021-08-19 | 53.98 | $15.34 | 210500 |
| 2021-08-18 | 54.74 | $15.36 | 201400 |
| 2021-08-17 | 61.28 | $15.52 | 324600 |
| 2021-08-16 | 62.16 | $15.54 | 186500 |
| 2021-08-13 | 63.91 | $15.58 | 161900 |
| 2021-08-12 | 63.42 | $15.56 | 104810 |
| 2021-08-11 | 62.70 | $15.53 | 127200 |
| 2021-08-10 | 61.00 | $15.46 | 177402 |
| 2021-08-09 | 61.38 | $15.47 | 300500 |
| 2021-08-06 | 57.89 | $15.33 | 107500 |
| 2021-08-05 | 58.25 | $15.34 | 153200 |
| 2021-08-04 | 54.23 | $15.19 | 348200 |
| 2021-08-03 | 56.29 | $15.25 | 141200 |
| 2021-08-02 | 55.21 | $15.21 | 157542 |
| 2021-07-30 | 55.21 | $15.21 | 104500 |
| 2021-07-29 | 56.15 | $15.24 | 189711 |
| 2021-07-28 | 54.69 | $15.18 | 120020 |
| 2021-07-27 | 53.20 | $15.12 | 110300 |
| 2021-07-26 | 57.36 | $15.26 | 282532 |
| 2021-07-23 | 57.13 | $15.25 | 133800 |
| 2021-07-22 | 54.60 | $15.14 | 140700 |
| 2021-07-21 | 53.66 | $15.10 | 280544 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-75.93
2026-07-17
Close Price
$15.01
Vol: 899241
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.22
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -75.93 | $15.01 | 899241 |
| 2026-07-16 | -62.50 | $15.07 | 180600 |
| 2026-07-15 | -58.93 | $15.09 | 272400 |
| 2026-07-14 | -51.79 | $15.13 | 167000 |
| 2026-07-13 | -51.79 | $15.13 | 259000 |
| 2026-07-10 | -40.91 | $15.15 | 80400 |
| 2026-07-09 | -44.59 | $15.09 | 234200 |
| 2026-07-08 | -46.74 | $14.99 | 153823 |
| 2026-07-07 | -40.22 | $15.05 | 146400 |
| 2026-07-06 | -22.83 | $15.21 | 162041 |
| 2026-07-02 | -17.39 | $15.26 | 141734 |
| 2026-07-01 | -9.09 | $15.20 | 137716 |
| 2026-06-30 | -10.39 | $15.19 | 332100 |
| 2026-06-29 | -29.87 | $15.04 | 387944 |
| 2026-06-26 | -38.96 | $14.97 | 140300 |
| 2026-06-25 | -23.38 | $15.09 | 122504 |
| 2026-06-24 | -38.96 | $14.97 | 112515 |
| 2026-06-23 | -35.06 | $15.00 | 104000 |
| 2026-06-22 | -20.78 | $15.11 | 88000 |
| 2026-06-18 | 0.00 | $15.27 | 253000 |
| 2026-06-17 | -35.00 | $14.89 | 131785 |
| 2026-06-16 | -17.59 | $15.05 | 79410 |
| 2026-06-15 | -11.11 | $15.12 | 103934 |
| 2026-06-12 | -5.56 | $15.18 | 93200 |
| 2026-06-11 | -13.40 | $15.00 | 103720 |
| 2026-06-10 | -36.08 | $14.78 | 174300 |
| 2026-06-09 | -34.02 | $14.80 | 151600 |
| 2026-06-08 | -25.77 | $14.88 | 99800 |
| 2026-06-05 | -31.96 | $14.82 | 173400 |
| 2026-06-04 | -5.15 | $15.08 | 148332 |
| 2026-06-03 | -10.87 | $14.98 | 162600 |
| 2026-06-02 | -1.10 | $15.06 | 234800 |
| 2026-06-01 | -10.59 | $14.85 | 193649 |
| 2026-05-29 | -5.95 | $14.88 | 87009 |
| 2026-05-28 | -3.61 | $14.87 | 107909 |
| 2026-05-27 | -17.02 | $14.73 | 117400 |
| 2026-05-26 | -4.35 | $14.78 | 195300 |
| 2026-05-22 | -15.19 | $14.57 | 81900 |
| 2026-05-21 | -34.18 | $14.42 | 202500 |
| 2026-05-20 | -36.71 | $14.40 | 272200 |
| 2026-05-19 | -59.49 | $14.22 | 280700 |
| 2026-05-18 | -43.04 | $14.35 | 160700 |
| 2026-05-15 | -35.44 | $14.41 | 107500 |
| 2026-05-14 | -2.11 | $14.67 | 194300 |
| 2026-05-13 | -7.29 | $14.56 | 88729 |
| 2026-05-12 | -9.57 | $14.52 | 131546 |
| 2026-05-11 | -13.33 | $14.47 | 114230 |
| 2026-05-08 | -7.91 | $14.50 | 151435 |
| 2026-05-07 | -16.31 | $14.38 | 167500 |
| 2026-05-06 | -1.35 | $14.50 | 132100 |
| 2026-05-05 | -2.94 | $14.33 | 211000 |
| 2026-05-04 | -2.38 | $14.25 | 130904 |
| 2026-05-01 | -2.38 | $14.25 | 116625 |
| 2026-04-30 | -2.31 | $14.19 | 204541 |
| 2026-04-29 | -9.58 | $14.01 | 117119 |
| 2026-04-28 | -13.56 | $13.93 | 217000 |
| 2026-04-27 | -5.46 | $14.07 | 233619 |
| 2026-04-24 | -5.91 | $14.06 | 94300 |
| 2026-04-23 | -5.38 | $14.07 | 105200 |
| 2026-04-22 | -6.45 | $14.05 | 201900 |
| 2026-04-21 | -10.75 | $13.97 | 184334 |
| 2026-04-20 | -6.45 | $14.05 | 361100 |
| 2026-04-17 | -8.59 | $13.74 | 185848 |
| 2026-04-16 | -3.16 | $13.78 | 234007 |
| 2026-04-15 | -4.43 | $13.76 | 131329 |
| 2026-04-14 | -2.53 | $13.79 | 158448 |
| 2026-04-13 | -0.76 | $13.55 | 453126 |
| 2026-04-10 | 0.00 | $13.33 | 82601 |
| 2026-04-09 | -8.41 | $13.23 | 216700 |
| 2026-04-08 | -13.19 | $13.04 | 180835 |
| 2026-04-07 | -40.54 | $12.69 | 112423 |
| 2026-04-06 | -33.78 | $12.74 | 180641 |
| 2026-04-02 | -43.53 | $12.73 | 218564 |
| 2026-04-01 | -45.54 | $12.86 | 216400 |
| 2026-03-31 | -70.25 | $12.61 | 268100 |
| 2026-03-30 | -87.60 | $12.40 | 600400 |
| 2026-03-27 | -92.37 | $12.35 | 261300 |
| 2026-03-26 | -83.94 | $12.47 | 201900 |
| 2026-03-25 | -67.55 | $12.74 | 181750 |
| 2026-03-24 | -88.46 | $12.43 | 138038 |
| 2026-03-23 | -83.97 | $12.50 | 158335 |
| 2026-03-20 | -93.59 | $12.35 | 191434 |
| 2026-03-19 | -96.00 | $12.42 | 123600 |
| 2026-03-18 | -96.45 | $12.50 | 208400 |
| 2026-03-17 | -91.84 | $12.57 | 170506 |
| 2026-03-16 | -97.96 | $12.48 | 158940 |
| 2026-03-13 | -93.85 | $12.70 | 194624 |
| 2026-03-12 | -96.92 | $12.66 | 409000 |
| 2026-03-11 | -82.64 | $12.92 | 249803 |
| 2026-03-10 | -80.99 | $12.94 | 206247 |
| 2026-03-09 | -87.60 | $12.86 | 160800 |
| 2026-03-06 | -93.00 | $12.99 | 122208 |
| 2026-03-05 | -92.50 | $13.18 | 144000 |
| 2026-03-04 | -77.63 | $13.33 | 307200 |
| 2026-03-03 | -78.95 | $13.32 | 231016 |
| 2026-03-02 | -65.63 | $13.50 | 160400 |
| 2026-02-27 | -57.81 | $13.55 | 126500 |
| 2026-02-26 | -50.00 | $13.60 | 231500 |
| 2026-02-25 | -26.56 | $13.75 | 74524 |
| 2026-02-24 | -37.50 | $13.68 | 155444 |
| 2026-02-23 | -60.94 | $13.53 | 139210 |
| 2026-02-20 | -21.88 | $13.78 | 84300 |
| 2026-02-19 | -26.56 | $13.75 | 151300 |
| 2026-02-18 | -10.67 | $13.84 | 129020 |
| 2026-02-17 | -5.26 | $13.80 | 181500 |
| 2026-02-13 | -1.37 | $13.80 | 165519 |
| 2026-02-12 | -12.33 | $13.72 | 258700 |
| 2026-02-11 | -11.76 | $13.68 | 173100 |
| 2026-02-10 | -7.58 | $13.69 | 200300 |
| 2026-02-09 | -1.82 | $13.62 | 134900 |
| 2026-02-06 | -4.00 | $13.56 | 127926 |
| 2026-02-05 | -44.00 | $13.36 | 194200 |
| 2026-02-04 | -14.00 | $13.51 | 254600 |
| 2026-02-03 | -16.33 | $13.49 | 311300 |
| 2026-02-02 | -8.62 | $13.52 | 116806 |
| 2026-01-30 | -12.12 | $13.48 | 144403 |
| 2026-01-29 | -10.96 | $13.48 | 204900 |
| 2026-01-28 | -16.44 | $13.44 | 232409 |
| 2026-01-27 | -6.85 | $13.51 | 134834 |
| 2026-01-26 | -13.70 | $13.46 | 163400 |
| 2026-01-23 | -16.44 | $13.44 | 148900 |
| 2026-01-22 | -5.41 | $13.52 | 350600 |
| 2026-01-21 | -1.56 | $13.41 | 163919 |
| 2026-01-20 | -36.36 | $13.15 | 196600 |
| 2026-01-16 | -11.69 | $13.30 | 216917 |
| 2026-01-15 | -12.35 | $13.29 | 187123 |
| 2026-01-14 | -13.58 | $13.28 | 383700 |
| 2026-01-13 | -11.11 | $13.30 | 179821 |
| 2026-01-12 | -2.53 | $13.35 | 96500 |
| 2026-01-09 | -1.27 | $13.36 | 206748 |
| 2026-01-08 | 0.00 | $13.30 | 211302 |
| 2026-01-07 | -4.23 | $13.26 | 299508 |
| 2026-01-06 | -11.27 | $13.21 | 232436 |
| 2026-01-05 | -31.94 | $13.07 | 174600 |
| 2026-01-02 | -47.22 | $12.96 | 193800 |
| 2025-12-31 | -56.94 | $12.89 | 442613 |
| 2025-12-30 | -50.00 | $12.94 | 583210 |
| 2025-12-29 | -55.56 | $12.90 | 280400 |
| 2025-12-26 | -54.17 | $12.91 | 143200 |
| 2025-12-24 | -59.72 | $12.87 | 90502 |
| 2025-12-23 | -63.89 | $12.84 | 183600 |
| 2025-12-22 | -57.33 | $12.87 | 229638 |
| 2025-12-19 | -55.17 | $12.82 | 194906 |
| 2025-12-18 | -70.00 | $12.67 | 215700 |
| 2025-12-17 | -74.44 | $12.63 | 247108 |
| 2025-12-16 | -72.22 | $12.65 | 237500 |
| 2025-12-15 | -65.56 | $12.71 | 203500 |
| 2025-12-12 | -48.89 | $12.86 | 134900 |
| 2025-12-11 | -43.33 | $12.91 | 149000 |
| 2025-12-10 | -2.22 | $13.28 | 214475 |
| 2025-12-09 | -14.44 | $13.17 | 275539 |
| 2025-12-08 | -15.56 | $13.16 | 240803 |
| 2025-12-05 | -12.22 | $13.19 | 300100 |
| 2025-12-04 | -7.59 | $13.13 | 414700 |
| 2025-12-03 | -13.16 | $13.06 | 260703 |
| 2025-12-02 | -30.26 | $12.93 | 190445 |
| 2025-12-01 | -25.00 | $12.97 | 158700 |
| 2025-11-28 | -14.47 | $13.05 | 69501 |
| 2025-11-26 | -44.74 | $12.82 | 305039 |
| 2025-11-25 | -43.42 | $12.83 | 217781 |
| 2025-11-24 | -59.21 | $12.71 | 170728 |
| 2025-11-21 | -84.21 | $12.52 | 233200 |
| 2025-11-20 | -93.42 | $12.45 | 452600 |
| 2025-11-19 | -86.96 | $12.56 | 199200 |
| 2025-11-18 | -91.30 | $12.53 | 246400 |
| 2025-11-17 | -94.64 | $12.63 | 149036 |
| 2025-11-14 | -60.87 | $12.88 | 276886 |
| 2025-11-13 | -58.70 | $12.89 | 186331 |
| 2025-11-12 | -17.39 | $13.08 | 104900 |
| 2025-11-11 | -6.82 | $13.11 | 117400 |
| 2025-11-10 | -21.05 | $13.00 | 123600 |
| 2025-11-07 | -60.53 | $12.85 | 184900 |
| 2025-11-06 | -72.22 | $12.82 | 153433 |
| 2025-11-05 | -54.55 | $12.92 | 192200 |
| 2025-11-04 | -87.23 | $12.78 | 216905 |
| 2025-11-03 | -58.82 | $12.93 | 174349 |
| 2025-10-31 | -72.55 | $12.86 | 183134 |
| 2025-10-30 | -80.39 | $12.82 | 181700 |
| 2025-10-29 | -88.24 | $12.78 | 333437 |
| 2025-10-28 | -70.59 | $12.87 | 263600 |
| 2025-10-27 | -52.94 | $12.96 | 285546 |
| 2025-10-24 | -72.55 | $12.86 | 809200 |
| 2025-10-23 | -62.75 | $12.91 | 121001 |
| 2025-10-22 | -64.71 | $12.90 | 106700 |
| 2025-10-21 | -47.06 | $12.99 | 203910 |
| 2025-10-20 | -62.75 | $12.91 | 123843 |
| 2025-10-17 | -94.12 | $12.75 | 140121 |
| 2025-10-16 | -77.55 | $12.85 | 255800 |
| 2025-10-15 | -57.14 | $12.95 | 210649 |
| 2025-10-14 | -71.43 | $12.88 | 281128 |
| 2025-10-13 | -85.71 | $12.81 | 153430 |
| 2025-10-10 | -93.88 | $12.77 | 210432 |
| 2025-10-09 | -46.94 | $13.00 | 210233 |
| 2025-10-08 | -27.45 | $13.11 | 194316 |
| 2025-10-07 | -25.49 | $13.12 | 376800 |
| 2025-10-06 | -23.53 | $13.13 | 224400 |
| 2025-10-03 | -52.94 | $12.98 | 199227 |
| 2025-10-02 | -52.94 | $12.98 | 196400 |
| 2025-10-01 | -43.14 | $13.03 | 274200 |
| 2025-09-30 | -47.06 | $13.01 | 214900 |
| 2025-09-29 | -54.90 | $12.97 | 494126 |
| 2025-09-26 | -58.82 | $12.95 | 317921 |
| 2025-09-25 | -88.24 | $12.80 | 187900 |
| 2025-09-24 | -86.67 | $12.86 | 183100 |
| 2025-09-23 | -66.67 | $12.95 | 117625 |
| 2025-09-22 | -57.78 | $12.99 | 174008 |
| 2025-09-19 | -56.36 | $12.94 | 258715 |
| 2025-09-18 | -58.33 | $12.90 | 117645 |
| 2025-09-17 | -70.00 | $12.83 | 174300 |
| 2025-09-16 | -66.67 | $12.85 | 178710 |
| 2025-09-15 | -63.33 | $12.87 | 152000 |
| 2025-09-12 | -66.67 | $12.85 | 118149 |
| 2025-09-11 | -5.00 | $13.22 | 226700 |
| 2025-09-10 | -11.76 | $13.10 | 148900 |
| 2025-09-09 | -10.17 | $13.08 | 130900 |
| 2025-09-08 | -21.31 | $13.00 | 95200 |
| 2025-09-05 | -11.48 | $13.06 | 86700 |
| 2025-09-04 | -10.00 | $13.06 | 153442 |
| 2025-09-03 | -15.00 | $13.03 | 194900 |
| 2025-09-02 | -24.59 | $12.97 | 138400 |
| 2025-08-29 | -6.25 | $13.08 | 116400 |
| 2025-08-28 | 0.00 | $13.06 | 91602 |
| 2025-08-27 | -8.06 | $13.00 | 112521 |
| 2025-08-26 | -7.02 | $12.96 | 121937 |
| 2025-08-25 | -8.77 | $12.95 | 117300 |
| 2025-08-22 | -1.96 | $12.93 | 105300 |
| 2025-08-21 | -53.19 | $12.65 | 148200 |
| 2025-08-20 | -42.55 | $12.70 | 121000 |
| 2025-08-19 | -19.15 | $12.81 | 171100 |
| 2025-08-18 | -17.02 | $12.82 | 123643 |
| 2025-08-15 | -40.43 | $12.71 | 157100 |
| 2025-08-14 | -42.55 | $12.70 | 108200 |
| 2025-08-13 | -25.53 | $12.78 | 184409 |
| 2025-08-12 | -59.57 | $12.62 | 160300 |
| 2025-08-11 | -70.21 | $12.57 | 93128 |
| 2025-08-08 | -63.83 | $12.60 | 137100 |
| 2025-08-07 | -68.09 | $12.58 | 155720 |
| 2025-08-06 | -57.45 | $12.63 | 174500 |
| 2025-08-05 | -76.60 | $12.54 | 196100 |
| 2025-08-04 | -72.34 | $12.56 | 98808 |
| 2025-08-01 | -89.36 | $12.48 | 215102 |
| 2025-07-31 | -52.27 | $12.67 | 163300 |
| 2025-07-30 | -50.00 | $12.68 | 153210 |
| 2025-07-29 | -26.00 | $12.77 | 150200 |
| 2025-07-28 | -14.81 | $12.82 | 169742 |
| 2025-07-25 | -6.35 | $12.84 | 185534 |
| 2025-07-24 | -10.14 | $12.78 | 239900 |
| 2025-07-23 | -27.54 | $12.66 | 384539 |
| 2025-07-22 | -11.43 | $12.77 | 168329 |
| 2025-07-21 | -22.22 | $12.67 | 236304 |
| 2025-07-18 | 0.00 | $12.85 | 391139 |
| 2025-07-17 | -11.59 | $12.61 | 195500 |
| 2025-07-16 | -21.74 | $12.54 | 139225 |
| 2025-07-15 | -17.39 | $12.57 | 276500 |
| 2025-07-14 | -10.14 | $12.62 | 228409 |
| 2025-07-11 | -14.49 | $12.59 | 150700 |
| 2025-07-10 | -10.14 | $12.62 | 263301 |
| 2025-07-09 | -13.43 | $12.58 | 191000 |
| 2025-07-08 | -22.39 | $12.52 | 162400 |
| 2025-07-07 | -25.37 | $12.50 | 151928 |
| 2025-07-03 | -10.45 | $12.60 | 94611 |
| 2025-07-02 | -1.72 | $12.57 | 184765 |
| 2025-07-01 | -13.21 | $12.46 | 171610 |
| 2025-06-30 | -15.69 | $12.40 | 170300 |
| 2025-06-27 | -20.69 | $12.36 | 704900 |
| 2025-06-26 | -43.10 | $12.23 | 485600 |
| 2025-06-25 | -31.67 | $12.29 | 199200 |
| 2025-06-24 | -40.00 | $12.24 | 162700 |
| 2025-06-23 | -44.16 | $12.14 | 169100 |
| 2025-06-20 | -55.84 | $12.05 | 185401 |
| 2025-06-18 | -61.04 | $12.01 | 206611 |
| 2025-06-17 | -57.14 | $12.04 | 186546 |
| 2025-06-16 | -46.75 | $12.12 | 85323 |
| 2025-06-13 | -54.55 | $12.06 | 120517 |
| 2025-06-12 | -46.75 | $12.12 | 136400 |
| 2025-06-11 | -11.69 | $12.39 | 113520 |
| 2025-06-10 | 0.00 | $12.44 | 156900 |
| 2025-06-09 | -20.90 | $12.24 | 136643 |
| 2025-06-06 | -8.06 | $12.27 | 112733 |
| 2025-06-05 | -23.73 | $12.15 | 219838 |
| 2025-06-04 | -13.56 | $12.16 | 178300 |
| 2025-06-03 | -12.73 | $12.13 | 115421 |
| 2025-06-02 | -21.82 | $12.08 | 181800 |
| 2025-05-30 | -30.91 | $12.03 | 203844 |
| 2025-05-29 | -47.27 | $11.94 | 346900 |
| 2025-05-28 | -34.62 | $11.93 | 311100 |
| 2025-05-27 | -25.64 | $12.00 | 183600 |
| 2025-05-23 | -30.77 | $11.96 | 201036 |
| 2025-05-22 | -41.03 | $11.88 | 246148 |
| 2025-05-21 | -31.33 | $11.94 | 175300 |
| 2025-05-20 | -7.78 | $12.13 | 201630 |
| 2025-05-19 | -6.90 | $12.12 | 183400 |
| 2025-05-16 | -5.84 | $12.12 | 129100 |
| 2025-05-15 | -21.17 | $11.91 | 374400 |
| 2025-05-14 | -14.60 | $12.00 | 184100 |
| 2025-05-13 | -7.30 | $12.10 | 165500 |
| 2025-05-12 | -13.14 | $12.02 | 149800 |
| 2025-05-09 | -4.67 | $11.85 | 110900 |
| 2025-05-08 | -7.48 | $11.82 | 150300 |
| 2025-05-07 | -13.39 | $11.71 | 151826 |
| 2025-05-06 | -15.04 | $11.68 | 181718 |
| 2025-05-05 | -4.30 | $11.80 | 196000 |
| 2025-05-02 | -5.38 | $11.78 | 144148 |
| 2025-05-01 | -16.67 | $11.67 | 205700 |
| 2025-04-30 | -25.81 | $11.63 | 131031 |
| 2025-04-29 | -27.19 | $11.60 | 160821 |
| 2025-04-28 | -31.34 | $11.51 | 145200 |
| 2025-04-25 | -32.59 | $11.53 | 150506 |
| 2025-04-24 | -35.27 | $11.47 | 186326 |
| 2025-04-23 | -41.52 | $11.33 | 213500 |
| 2025-04-22 | -48.02 | $11.20 | 195319 |
| 2025-04-21 | -61.23 | $10.90 | 398941 |
| 2025-04-17 | -49.78 | $11.16 | 104400 |
| 2025-04-16 | -51.98 | $11.11 | 201700 |
| 2025-04-15 | -46.26 | $11.24 | 156730 |
| 2025-04-14 | -48.90 | $11.18 | 365800 |
| 2025-04-11 | -52.86 | $11.09 | 267200 |
| 2025-04-10 | -58.15 | $10.97 | 229500 |
| 2025-04-09 | -38.77 | $11.41 | 485600 |
| 2025-04-08 | -75.93 | $10.60 | 336277 |
| 2025-04-07 | -73.88 | $10.66 | 488532 |
| 2025-04-04 | -95.35 | $11.03 | 554900 |
| 2025-04-03 | -100.00 | $11.73 | 273300 |
| 2025-04-02 | -65.85 | $12.13 | 203250 |
| 2025-04-01 | -68.29 | $12.11 | 221322 |
| 2025-03-31 | -66.27 | $12.13 | 196729 |
| 2025-03-28 | -77.78 | $12.07 | 696388 |
| 2025-03-27 | -66.67 | $12.18 | 300219 |
| 2025-03-26 | -67.68 | $12.17 | 263838 |
| 2025-03-25 | -62.63 | $12.22 | 268600 |
| 2025-03-24 | -64.65 | $12.20 | 187900 |
| 2025-03-21 | -72.55 | $12.13 | 147336 |
| 2025-03-20 | -71.17 | $12.17 | 174106 |
| 2025-03-19 | -76.11 | $12.12 | 407418 |
| 2025-03-18 | -74.14 | $12.15 | 217400 |
| 2025-03-17 | -77.59 | $12.11 | 146300 |
| 2025-03-14 | -85.34 | $12.02 | 131010 |
| 2025-03-13 | -100.00 | $11.85 | 150600 |
| 2025-03-12 | -92.86 | $12.36 | 250522 |
| 2025-03-11 | -100.00 | $12.31 | 292531 |
| 2025-03-10 | -96.88 | $12.39 | 174341 |
| 2025-03-07 | -67.24 | $12.62 | 129325 |
| 2025-03-06 | -68.97 | $12.61 | 238820 |
| 2025-03-05 | -77.55 | $12.63 | 162600 |
| 2025-03-04 | -83.67 | $12.60 | 221400 |
| 2025-03-03 | -84.09 | $12.64 | 222900 |
| 2025-02-28 | -63.64 | $12.77 | 132840 |
| 2025-02-27 | -100.00 | $12.57 | 172419 |
| 2025-02-26 | -78.85 | $12.71 | 165400 |
| 2025-02-25 | -81.25 | $12.73 | 166650 |
| 2025-02-24 | -93.18 | $12.71 | 187510 |
| 2025-02-21 | -97.44 | $12.75 | 135322 |
| 2025-02-20 | -80.56 | $12.84 | 137200 |
| 2025-02-19 | -52.78 | $12.94 | 108733 |
| 2025-02-18 | -55.56 | $12.93 | 199100 |
| 2025-02-14 | -75.00 | $12.86 | 141700 |
| 2025-02-13 | -74.36 | $12.84 | 143039 |
| 2025-02-12 | -61.70 | $12.84 | 192428 |
| 2025-02-11 | -40.63 | $12.87 | 127800 |
| 2025-02-10 | -25.81 | $12.81 | 138400 |
| 2025-02-07 | -25.81 | $12.81 | 105538 |
| 2025-02-06 | -17.74 | $12.91 | 168038 |
| 2025-02-05 | -16.13 | $12.93 | 161420 |
| 2025-02-04 | -16.94 | $12.92 | 191600 |
| 2025-02-03 | -16.94 | $12.92 | 190725 |
| 2025-01-31 | -6.45 | $13.05 | 175300 |
| 2025-01-30 | -8.87 | $13.02 | 188219 |
| 2025-01-29 | -14.52 | $12.95 | 243600 |
| 2025-01-28 | -8.06 | $13.03 | 216500 |
| 2025-01-27 | -5.65 | $13.06 | 280800 |
| 2025-01-24 | -2.42 | $13.10 | 339400 |
| 2025-01-23 | -4.24 | $13.02 | 139402 |
| 2025-01-22 | -2.54 | $13.04 | 397000 |
| 2025-01-21 | 0.00 | $12.97 | 231300 |
| 2025-01-17 | -5.83 | $12.86 | 246800 |
| 2025-01-16 | -3.16 | $12.81 | 239349 |
| 2025-01-15 | -3.30 | $12.77 | 155800 |
| 2025-01-14 | -24.44 | $12.57 | 213748 |
| 2025-01-13 | -37.23 | $12.48 | 298128 |
| 2025-01-10 | -70.75 | $12.46 | 177000 |
| 2025-01-08 | -58.49 | $12.59 | 207370 |
| 2025-01-07 | -63.72 | $12.56 | 242849 |
| 2025-01-06 | -53.04 | $12.69 | 231500 |
| 2025-01-03 | -54.78 | $12.67 | 160741 |
| 2025-01-02 | -53.91 | $12.68 | 310900 |
| 2024-12-31 | -58.26 | $12.63 | 325400 |
| 2024-12-30 | -54.78 | $12.67 | 662000 |
| 2024-12-27 | -51.30 | $12.71 | 799800 |
| 2024-12-26 | -58.26 | $12.63 | 220238 |
| 2024-12-24 | -64.35 | $12.56 | 97800 |
| 2024-12-23 | -74.78 | $12.44 | 280200 |
| 2024-12-20 | -86.96 | $12.30 | 212400 |
| 2024-12-19 | -99.13 | $12.16 | 290300 |
| 2024-12-18 | -97.98 | $12.33 | 191744 |
| 2024-12-17 | -93.67 | $12.56 | 215717 |
| 2024-12-16 | -97.06 | $12.64 | 161602 |
| 2024-12-13 | -98.36 | $12.70 | 164904 |
| 2024-12-12 | -96.61 | $12.73 | 272843 |
| 2024-12-11 | -46.00 | $13.07 | 184400 |
| 2024-12-10 | -46.00 | $13.07 | 258600 |
| 2024-12-09 | -18.00 | $13.21 | 132904 |
| 2024-12-06 | -26.00 | $13.17 | 178704 |
| 2024-12-05 | -7.69 | $13.25 | 312720 |
| 2024-12-04 | -5.08 | $13.26 | 166800 |
| 2024-12-03 | -9.46 | $13.22 | 246331 |
| 2024-12-02 | -9.46 | $13.22 | 137107 |
| 2024-11-29 | -1.45 | $13.23 | 142315 |
| 2024-11-27 | -11.76 | $13.15 | 149200 |
| 2024-11-26 | -22.06 | $13.08 | 171127 |
| 2024-11-25 | -20.59 | $13.09 | 358600 |
| 2024-11-22 | -23.64 | $12.97 | 171118 |
| 2024-11-21 | -20.00 | $12.99 | 315900 |
| 2024-11-20 | -43.64 | $12.86 | 150933 |
| 2024-11-19 | -30.91 | $12.93 | 221100 |
| 2024-11-18 | -32.73 | $12.92 | 123400 |
| 2024-11-15 | -47.27 | $12.84 | 177441 |
| 2024-11-14 | -27.27 | $12.95 | 144336 |
| 2024-11-13 | -27.42 | $13.00 | 132638 |
| 2024-11-12 | -30.65 | $12.98 | 151500 |
| 2024-11-11 | -24.19 | $13.02 | 189411 |
| 2024-11-08 | -32.26 | $12.97 | 133900 |
| 2024-11-07 | -48.39 | $12.87 | 214900 |
| 2024-11-06 | -56.45 | $12.82 | 180600 |
| 2024-11-05 | -79.03 | $12.68 | 110900 |
| 2024-11-04 | -100.00 | $12.55 | 101428 |
| 2024-11-01 | -90.00 | $12.63 | 86122 |
| 2024-10-31 | -96.67 | $12.59 | 147413 |
| 2024-10-30 | -86.54 | $12.72 | 128048 |
| 2024-10-29 | -92.31 | $12.69 | 233209 |
| 2024-10-28 | -82.00 | $12.76 | 207606 |
| 2024-10-25 | -90.00 | $12.72 | 147300 |
| 2024-10-24 | -74.00 | $12.80 | 171731 |
| 2024-10-23 | -70.00 | $12.82 | 151305 |
| 2024-10-22 | -54.00 | $12.90 | 124200 |
| 2024-10-21 | -46.00 | $12.94 | 122200 |
| 2024-10-18 | -38.00 | $12.98 | 83600 |
| 2024-10-17 | -34.00 | $13.00 | 110021 |
| 2024-10-16 | -12.77 | $13.08 | 104100 |
| 2024-10-15 | -17.02 | $13.06 | 157500 |
| 2024-10-14 | -8.11 | $13.01 | 122400 |
| 2024-10-11 | -32.43 | $12.92 | 76003 |
| 2024-10-10 | -67.57 | $12.79 | 127520 |
| 2024-10-09 | -65.85 | $12.81 | 159729 |
| 2024-10-08 | -73.17 | $12.78 | 127505 |
| 2024-10-07 | -87.80 | $12.72 | 274800 |
| 2024-10-04 | -70.73 | $12.79 | 178200 |
| 2024-10-03 | -73.17 | $12.78 | 278300 |
| 2024-10-02 | -39.02 | $12.92 | 360500 |
| 2024-10-01 | -29.27 | $12.96 | 357138 |
| 2024-09-30 | -9.76 | $13.04 | 291700 |
| 2024-09-27 | -26.83 | $12.97 | 203102 |
| 2024-09-26 | -39.02 | $12.92 | 551400 |
| 2024-09-25 | -73.17 | $12.78 | 317334 |
| 2024-09-24 | -63.41 | $12.82 | 325300 |
| 2024-09-23 | -65.85 | $12.81 | 214434 |
| 2024-09-20 | -68.29 | $12.80 | 104900 |
| 2024-09-19 | -48.78 | $12.88 | 166128 |
| 2024-09-18 | -68.29 | $12.80 | 223325 |
| 2024-09-17 | -72.34 | $12.74 | 247600 |
| 2024-09-16 | -64.71 | $12.75 | 300900 |
| 2024-09-13 | -64.15 | $12.74 | 206700 |
| 2024-09-12 | -5.66 | $13.05 | 155219 |
| 2024-09-11 | -4.00 | $12.95 | 209321 |
| 2024-09-10 | -15.09 | $12.89 | 138238 |
| 2024-09-09 | -17.86 | $12.87 | 181029 |
| 2024-09-06 | -50.88 | $12.68 | 130200 |
| 2024-09-05 | -13.24 | $12.88 | 197200 |
| 2024-09-04 | -13.16 | $12.87 | 141000 |
| 2024-09-03 | -12.77 | $12.85 | 238300 |
| 2024-08-30 | -5.15 | $12.92 | 120600 |
| 2024-08-29 | -12.37 | $12.85 | 98843 |
| 2024-08-28 | -14.43 | $12.83 | 127600 |
| 2024-08-27 | -12.37 | $12.85 | 174700 |
| 2024-08-26 | -3.09 | $12.94 | 183000 |
| 2024-08-23 | -6.82 | $12.82 | 93200 |
| 2024-08-22 | -2.53 | $12.77 | 111506 |
| 2024-08-21 | -11.39 | $12.70 | 95900 |
| 2024-08-20 | -6.67 | $12.70 | 141324 |
| 2024-08-19 | -12.00 | $12.66 | 286900 |
| 2024-08-16 | -17.33 | $12.62 | 149404 |
| 2024-08-15 | -22.67 | $12.58 | 199200 |
| 2024-08-14 | -33.33 | $12.50 | 143000 |
| 2024-08-13 | -32.00 | $12.51 | 150436 |
| 2024-08-12 | -42.67 | $12.43 | 124700 |
| 2024-08-09 | -36.00 | $12.48 | 218200 |
| 2024-08-08 | -41.33 | $12.44 | 189700 |
| 2024-08-07 | -72.00 | $12.21 | 260703 |
| 2024-08-06 | -68.00 | $12.24 | 169200 |
| 2024-08-05 | -100.00 | $12.00 | 230700 |
| 2024-08-02 | -66.67 | $12.37 | 259800 |
| 2024-08-01 | -42.11 | $12.51 | 147900 |
| 2024-07-31 | -3.64 | $12.71 | 280040 |
| 2024-07-30 | -30.91 | $12.56 | 169123 |
| 2024-07-29 | -34.55 | $12.54 | 154040 |
| 2024-07-26 | -29.09 | $12.57 | 87841 |
| 2024-07-25 | -30.91 | $12.56 | 184512 |
| 2024-07-24 | -32.79 | $12.53 | 254934 |
| 2024-07-23 | -13.11 | $12.65 | 225045 |
| 2024-07-22 | -22.58 | $12.59 | 132817 |
| 2024-07-19 | -44.62 | $12.44 | 981409 |
| 2024-07-18 | -37.31 | $12.48 | 422900 |
| 2024-07-17 | -6.56 | $12.63 | 240644 |
| 2024-07-16 | -6.90 | $12.60 | 266043 |
| 2024-07-15 | -10.00 | $12.51 | 402604 |
| 2024-07-12 | -6.00 | $12.53 | 165900 |
| 2024-07-11 | -20.93 | $12.40 | 440500 |
| 2024-07-10 | -51.16 | $12.27 | 115036 |
| 2024-07-09 | -65.12 | $12.21 | 226300 |
| 2024-07-08 | -51.16 | $12.27 | 262900 |
| 2024-07-05 | -46.51 | $12.29 | 134113 |
| 2024-07-03 | -20.93 | $12.40 | 111724 |
| 2024-07-02 | -39.53 | $12.32 | 134200 |
| 2024-07-01 | -62.79 | $12.22 | 202300 |
| 2024-06-28 | -48.84 | $12.28 | 174000 |
| 2024-06-27 | -37.21 | $12.33 | 461849 |
| 2024-06-26 | -59.57 | $12.21 | 197200 |
| 2024-06-25 | -70.21 | $12.16 | 207600 |
| 2024-06-24 | -55.32 | $12.23 | 211102 |
| 2024-06-21 | -74.47 | $12.14 | 151546 |
| 2024-06-20 | -89.80 | $12.07 | 238544 |
| 2024-06-18 | -72.55 | $12.16 | 280126 |
| 2024-06-17 | -74.51 | $12.15 | 200400 |
| 2024-06-14 | -77.36 | $12.14 | 182000 |
| 2024-06-13 | -78.33 | $12.15 | 277000 |
| 2024-06-12 | -36.07 | $12.41 | 265000 |
| 2024-06-11 | -54.10 | $12.30 | 506102 |
| 2024-06-10 | -40.98 | $12.38 | 153140 |
| 2024-06-07 | -40.98 | $12.38 | 149700 |
| 2024-06-06 | -32.79 | $12.43 | 282718 |
| 2024-06-05 | -44.26 | $12.36 | 225726 |
| 2024-06-04 | -59.02 | $12.27 | 156600 |
| 2024-06-03 | -55.74 | $12.29 | 178300 |
| 2024-05-31 | -62.30 | $12.25 | 97400 |
| 2024-05-30 | -81.97 | $12.13 | 115484 |
| 2024-05-29 | -83.58 | $12.07 | 142600 |
| 2024-05-28 | -59.70 | $12.23 | 254344 |
| 2024-05-24 | -49.25 | $12.30 | 177414 |
| 2024-05-23 | -65.67 | $12.19 | 138722 |
| 2024-05-22 | -23.94 | $12.46 | 137737 |
| 2024-05-21 | -21.13 | $12.48 | 100107 |
| 2024-05-20 | -26.76 | $12.44 | 157411 |
| 2024-05-17 | -20.00 | $12.46 | 143720 |
| 2024-05-16 | -9.89 | $12.54 | 97600 |
| 2024-05-15 | -7.69 | $12.56 | 113500 |
| 2024-05-14 | -3.75 | $12.49 | 107900 |
| 2024-05-13 | -6.76 | $12.41 | 219200 |
| 2024-05-10 | -2.94 | $12.38 | 117400 |
| 2024-05-09 | 0.00 | $12.31 | 123526 |
| 2024-05-08 | -26.15 | $12.20 | 176835 |
| 2024-05-07 | -35.44 | $12.23 | 111200 |
| 2024-05-06 | -45.12 | $12.17 | 89900 |
| 2024-05-03 | -52.44 | $12.11 | 142439 |
| 2024-05-02 | -63.41 | $12.02 | 95128 |
| 2024-05-01 | -68.93 | $12.04 | 274819 |
| 2024-04-30 | -74.76 | $11.98 | 146900 |
| 2024-04-29 | -66.02 | $12.07 | 213000 |
| 2024-04-26 | -67.62 | $12.06 | 168000 |
| 2024-04-25 | -76.36 | $11.98 | 224600 |
| 2024-04-24 | -71.82 | $12.03 | 194400 |
| 2024-04-23 | -70.00 | $12.05 | 142513 |
| 2024-04-22 | -81.82 | $11.92 | 108305 |
| 2024-04-19 | -97.27 | $11.75 | 168706 |
| 2024-04-18 | -99.00 | $11.83 | 264000 |
| 2024-04-17 | -100.00 | $11.82 | 168632 |
| 2024-04-16 | -100.00 | $11.83 | 185432 |
| 2024-04-15 | -100.00 | $11.91 | 385447 |
| 2024-04-12 | -98.73 | $12.04 | 205900 |
| 2024-04-11 | -80.82 | $12.23 | 139441 |
| 2024-04-10 | -73.97 | $12.28 | 207225 |
| 2024-04-09 | -43.84 | $12.50 | 154700 |
| 2024-04-08 | -53.42 | $12.43 | 256039 |
| 2024-04-05 | -78.08 | $12.25 | 225729 |
| 2024-04-04 | -78.08 | $12.25 | 389700 |
| 2024-04-03 | -68.49 | $12.32 | 217931 |
| 2024-04-02 | -58.90 | $12.39 | 230324 |
| 2024-04-01 | -26.03 | $12.63 | 167400 |
| 2024-03-28 | -5.48 | $12.78 | 781700 |
| 2024-03-27 | -21.43 | $12.53 | 237000 |
| 2024-03-26 | -46.43 | $12.39 | 202206 |
| 2024-03-25 | -41.07 | $12.42 | 163847 |
| 2024-03-22 | -25.00 | $12.51 | 223700 |
| 2024-03-21 | -16.07 | $12.56 | 249100 |
| 2024-03-20 | -35.71 | $12.45 | 247100 |
| 2024-03-19 | -66.07 | $12.28 | 180600 |
| 2024-03-18 | -98.08 | $12.14 | 144914 |
| 2024-03-15 | -100.00 | $12.14 | 126432 |
| 2024-03-14 | -81.63 | $12.25 | 210600 |
| 2024-03-13 | -34.69 | $12.48 | 314849 |
| 2024-03-12 | -33.33 | $12.46 | 244810 |
| 2024-03-11 | -45.61 | $12.39 | 98537 |
| 2024-03-08 | -54.39 | $12.34 | 165227 |
| 2024-03-07 | -8.77 | $12.60 | 134232 |
| 2024-03-06 | -11.54 | $12.54 | 283908 |
| 2024-03-05 | -18.60 | $12.43 | 152100 |
| 2024-03-04 | -7.32 | $12.46 | 162900 |
| 2024-03-01 | -16.22 | $12.39 | 236700 |
| 2024-02-29 | -43.24 | $12.29 | 215707 |
| 2024-02-28 | -70.27 | $12.19 | 163500 |
| 2024-02-27 | -68.89 | $12.22 | 126600 |
| 2024-02-26 | -75.56 | $12.19 | 97616 |
| 2024-02-23 | -62.22 | $12.25 | 157514 |
| 2024-02-22 | -51.11 | $12.30 | 189049 |
| 2024-02-21 | -66.00 | $12.25 | 98600 |
| 2024-02-20 | -64.00 | $12.26 | 113430 |
| 2024-02-16 | -56.00 | $12.30 | 209100 |
| 2024-02-15 | -36.00 | $12.40 | 140800 |
| 2024-02-14 | -56.60 | $12.31 | 211331 |
| 2024-02-13 | -77.36 | $12.20 | 180440 |
| 2024-02-12 | -46.30 | $12.37 | 136200 |
| 2024-02-09 | -63.64 | $12.28 | 164800 |
| 2024-02-08 | -65.45 | $12.27 | 198619 |
| 2024-02-07 | -67.27 | $12.26 | 141800 |
| 2024-02-06 | -81.03 | $12.19 | 139101 |
| 2024-02-05 | -86.21 | $12.16 | 147200 |
| 2024-02-02 | -77.36 | $12.25 | 229907 |
| 2024-02-01 | -67.92 | $12.30 | 309144 |
| 2024-01-31 | -97.96 | $12.18 | 413543 |
| 2024-01-30 | -72.73 | $12.42 | 201400 |
| 2024-01-29 | -45.45 | $12.51 | 172500 |
| 2024-01-26 | -54.55 | $12.48 | 226215 |
| 2024-01-25 | -88.24 | $12.37 | 137515 |
| 2024-01-24 | -73.53 | $12.42 | 208600 |
| 2024-01-23 | -53.85 | $12.46 | 188721 |
| 2024-01-22 | -41.38 | $12.43 | 135807 |
| 2024-01-19 | -44.83 | $12.41 | 1.3M |
| 2024-01-18 | -29.31 | $12.50 | 264315 |
| 2024-01-17 | -22.41 | $12.54 | 337328 |
| 2024-01-16 | -25.86 | $12.52 | 327800 |
| 2024-01-12 | -24.59 | $12.52 | 303147 |
| 2024-01-11 | -18.89 | $12.50 | 162100 |
| 2024-01-10 | -15.79 | $12.52 | 121100 |
| 2024-01-09 | -13.54 | $12.54 | 343400 |
| 2024-01-08 | -14.14 | $12.53 | 367412 |
| 2024-01-05 | -20.20 | $12.47 | 154823 |
| 2024-01-04 | -27.27 | $12.40 | 237600 |
| 2024-01-03 | -23.23 | $12.44 | 183800 |
| 2024-01-02 | -15.15 | $12.52 | 180700 |
| 2023-12-29 | -7.07 | $12.60 | 183200 |
| 2023-12-28 | -4.90 | $12.62 | 177748 |
| 2023-12-27 | -6.48 | $12.60 | 262700 |
| 2023-12-26 | -7.48 | $12.52 | 496800 |
| 2023-12-22 | -1.04 | $12.40 | 440111 |
| 2023-12-21 | -14.13 | $12.23 | 293400 |
| 2023-12-20 | -27.17 | $12.11 | 179000 |
| 2023-12-19 | -10.11 | $12.23 | 162526 |
| 2023-12-18 | -15.22 | $12.18 | 199600 |
| 2023-12-15 | -14.13 | $12.19 | 175000 |
| 2023-12-14 | -9.68 | $12.23 | 200200 |
| 2023-12-13 | 0.00 | $12.04 | 237214 |
| 2023-12-12 | -32.58 | $11.75 | 150300 |
| 2023-12-11 | -23.85 | $11.78 | 208400 |
| 2023-12-08 | -27.52 | $11.74 | 189109 |
| 2023-12-07 | -7.96 | $11.95 | 245141 |
| 2023-12-06 | -12.61 | $11.88 | 201100 |
| 2023-12-05 | -6.80 | $11.87 | 243429 |
| 2023-12-04 | 0.00 | $11.89 | 180800 |
| 2023-12-01 | -3.13 | $11.84 | 188139 |
| 2023-11-30 | -2.15 | $11.71 | 166100 |
| 2023-11-29 | -2.68 | $11.70 | 231100 |
| 2023-11-28 | -3.74 | $11.57 | 217318 |
| 2023-11-27 | -2.70 | $11.54 | 180700 |
| 2023-11-24 | -6.31 | $11.50 | 62800 |
| 2023-11-22 | -8.93 | $11.47 | 330245 |
| 2023-11-21 | -8.93 | $11.47 | 199700 |
| 2023-11-20 | -4.46 | $11.52 | 198300 |
| 2023-11-17 | -4.67 | $11.47 | 98900 |
| 2023-11-16 | -11.22 | $11.40 | 167549 |
| 2023-11-15 | -9.35 | $11.42 | 101828 |
| 2023-11-14 | -13.27 | $11.30 | 239936 |
| 2023-11-13 | -39.33 | $10.99 | 164300 |
| 2023-11-10 | -37.08 | $11.01 | 482100 |
| 2023-11-09 | -44.94 | $10.94 | 291402 |
| 2023-11-08 | -34.83 | $11.03 | 132337 |
| 2023-11-07 | -20.88 | $11.17 | 224239 |
| 2023-11-06 | -31.25 | $11.11 | 192844 |
| 2023-11-03 | -23.96 | $11.18 | 139100 |
| 2023-11-02 | -35.42 | $11.07 | 192944 |
| 2023-11-01 | -71.88 | $10.72 | 359307 |
| 2023-10-31 | -79.17 | $10.65 | 255627 |
| 2023-10-30 | -90.63 | $10.54 | 296200 |
| 2023-10-27 | -95.83 | $10.49 | 185900 |
| 2023-10-26 | -93.07 | $10.52 | 393300 |
| 2023-10-25 | -100.00 | $10.56 | 198938 |
| 2023-10-24 | -82.72 | $10.79 | 251000 |
| 2023-10-23 | -96.81 | $10.68 | 192200 |
| 2023-10-20 | -100.00 | $10.75 | 123213 |
| 2023-10-19 | -98.78 | $10.91 | 219436 |
| 2023-10-18 | -89.86 | $11.10 | 94210 |
| 2023-10-17 | -70.59 | $11.28 | 118800 |
| 2023-10-16 | -74.12 | $11.25 | 146700 |
| 2023-10-13 | -91.76 | $11.10 | 92309 |
| 2023-10-12 | -81.61 | $11.19 | 144000 |
| 2023-10-11 | -70.97 | $11.30 | 155842 |
| 2023-10-10 | -71.28 | $11.30 | 90221 |
| 2023-10-09 | -76.60 | $11.25 | 89536 |
| 2023-10-06 | -85.71 | $11.18 | 267738 |
| 2023-10-05 | -96.36 | $11.07 | 154900 |
| 2023-10-04 | -93.70 | $11.12 | 204603 |
| 2023-10-03 | -97.86 | $11.11 | 261700 |
| 2023-10-02 | -95.42 | $11.31 | 282406 |
| 2023-09-29 | -95.35 | $11.33 | 530500 |
| 2023-09-28 | -92.25 | $11.37 | 135306 |
| 2023-09-27 | -96.12 | $11.32 | 206747 |
| 2023-09-26 | -98.37 | $11.35 | 178700 |
| 2023-09-25 | -90.57 | $11.60 | 169026 |
| 2023-09-22 | -90.57 | $11.60 | 445409 |
| 2023-09-21 | -98.99 | $11.58 | 172200 |
| 2023-09-20 | -98.81 | $11.73 | 205200 |
| 2023-09-19 | -97.62 | $11.74 | 140218 |
| 2023-09-18 | -96.20 | $11.80 | 141800 |
| 2023-09-15 | -96.10 | $11.82 | 135914 |
| 2023-09-14 | -81.82 | $11.93 | 186300 |
| 2023-09-13 | -97.40 | $11.81 | 221121 |
| 2023-09-12 | -97.10 | $11.91 | 123330 |
| 2023-09-11 | -97.06 | $11.94 | 238807 |
| 2023-09-08 | -91.18 | $11.98 | 365400 |
| 2023-09-07 | -71.43 | $12.25 | 98828 |
| 2023-09-06 | -57.14 | $12.33 | 129313 |
| 2023-09-05 | -39.29 | $12.43 | 94026 |
| 2023-09-01 | -28.57 | $12.49 | 102834 |
| 2023-08-31 | -32.14 | $12.47 | 113700 |
| 2023-08-30 | -35.71 | $12.45 | 70938 |
| 2023-08-29 | -48.53 | $12.44 | 177132 |
| 2023-08-28 | -79.45 | $12.24 | 99929 |
| 2023-08-25 | -94.74 | $12.13 | 99300 |
| 2023-08-24 | -98.67 | $12.11 | 180128 |
| 2023-08-23 | -85.33 | $12.22 | 162102 |
| 2023-08-22 | -98.67 | $12.12 | 154248 |
| 2023-08-21 | -90.67 | $12.18 | 115504 |
| 2023-08-18 | -93.33 | $12.16 | 114000 |
| 2023-08-17 | -98.48 | $12.21 | 186400 |
| 2023-08-16 | -98.11 | $12.34 | 306600 |
| 2023-08-15 | -81.25 | $12.47 | 401800 |
| 2023-08-14 | -58.33 | $12.58 | 76443 |
| 2023-08-11 | -60.00 | $12.56 | 117824 |
| 2023-08-10 | -70.00 | $12.51 | 208500 |
| 2023-08-09 | -74.00 | $12.49 | 211000 |
| 2023-08-08 | -68.00 | $12.52 | 128912 |
| 2023-08-07 | -51.67 | $12.55 | 181900 |
| 2023-08-04 | -55.84 | $12.43 | 199900 |
| 2023-08-03 | -37.21 | $12.54 | 238100 |
| 2023-08-02 | -25.00 | $12.64 | 327408 |
| 2023-08-01 | -7.95 | $12.79 | 162907 |
| 2023-07-31 | -3.41 | $12.83 | 232225 |
| 2023-07-28 | -6.82 | $12.80 | 187130 |
| 2023-07-27 | -21.59 | $12.67 | 240101 |
| 2023-07-26 | -6.33 | $12.72 | 161600 |
| 2023-07-25 | -1.27 | $12.71 | 143500 |
| 2023-07-24 | -4.40 | $12.68 | 209049 |
| 2023-07-21 | -7.87 | $12.63 | 164709 |
| 2023-07-20 | -10.98 | $12.53 | 138900 |
| 2023-07-19 | -4.88 | $12.58 | 164414 |
| 2023-07-18 | -2.67 | $12.53 | 157400 |
| 2023-07-17 | -13.51 | $12.44 | 155900 |
| 2023-07-14 | -10.81 | $12.46 | 83400 |
| 2023-07-13 | -5.41 | $12.50 | 131042 |
| 2023-07-12 | -6.94 | $12.47 | 168800 |
| 2023-07-11 | 0.00 | $12.32 | 115229 |
| 2023-07-10 | -10.00 | $12.22 | 172708 |
| 2023-07-07 | -36.00 | $12.09 | 98600 |
| 2023-07-06 | -46.00 | $12.04 | 116900 |
| 2023-07-05 | -8.00 | $12.23 | 132028 |
| 2023-07-03 | -4.08 | $12.24 | 94628 |
| 2023-06-30 | -4.17 | $12.21 | 152600 |
| 2023-06-29 | -16.39 | $12.10 | 107047 |
| 2023-06-28 | -26.47 | $12.02 | 134224 |
| 2023-06-27 | -20.59 | $12.06 | 167511 |
| 2023-06-26 | -45.59 | $11.89 | 180117 |
| 2023-06-23 | -43.84 | $11.88 | 481600 |
| 2023-06-22 | -35.62 | $11.94 | 370600 |
| 2023-06-21 | -46.58 | $11.86 | 314400 |
| 2023-06-20 | -26.03 | $12.01 | 275200 |
| 2023-06-16 | -20.55 | $12.05 | 91900 |
| 2023-06-15 | -5.80 | $12.12 | 165800 |
| 2023-06-14 | -15.38 | $12.02 | 268022 |
| 2023-06-13 | -29.23 | $11.93 | 222436 |
| 2023-06-12 | -35.38 | $11.89 | 261806 |
| 2023-06-09 | -46.15 | $11.82 | 104300 |
| 2023-06-08 | -3.08 | $12.10 | 89240 |
| 2023-06-07 | -16.92 | $12.01 | 136300 |
| 2023-06-06 | -7.02 | $12.00 | 160931 |
| 2023-06-05 | -15.38 | $11.91 | 190708 |
| 2023-06-02 | -11.63 | $11.85 | 253207 |
| 2023-06-01 | -34.38 | $11.68 | 212322 |
| 2023-05-31 | -62.86 | $11.60 | 278200 |
| 2023-05-30 | -59.46 | $11.62 | 175600 |
| 2023-05-26 | -65.31 | $11.64 | 162900 |
| 2023-05-25 | -85.71 | $11.54 | 210000 |
| 2023-05-24 | -95.83 | $11.50 | 173722 |
| 2023-05-23 | -70.73 | $11.67 | 242000 |
| 2023-05-22 | -68.29 | $11.68 | 134700 |
| 2023-05-19 | -58.54 | $11.72 | 131400 |
| 2023-05-18 | -51.22 | $11.75 | 253118 |
| 2023-05-17 | -82.93 | $11.62 | 154829 |
| 2023-05-16 | -97.56 | $11.56 | 120200 |
| 2023-05-15 | -85.37 | $11.61 | 127100 |
| 2023-05-12 | -82.93 | $11.62 | 77300 |
| 2023-05-11 | -75.61 | $11.65 | 171605 |
| 2023-05-10 | -73.17 | $11.66 | 125200 |
| 2023-05-09 | -75.61 | $11.65 | 159300 |
| 2023-05-08 | -65.85 | $11.69 | 117536 |
| 2023-05-05 | -56.10 | $11.73 | 76900 |
| 2023-05-04 | -84.78 | $11.57 | 178322 |
| 2023-05-03 | -64.58 | $11.65 | 175724 |
| 2023-05-02 | -47.92 | $11.73 | 161106 |
| 2023-05-01 | -14.58 | $11.89 | 92500 |
| 2023-04-28 | -8.70 | $11.90 | 156100 |
| 2023-04-27 | -36.96 | $11.77 | 67400 |
| 2023-04-26 | -65.31 | $11.62 | 309000 |
| 2023-04-25 | -46.03 | $11.65 | 177900 |
| 2023-04-24 | -12.70 | $11.86 | 151715 |
| 2023-04-21 | -15.15 | $11.84 | 130818 |
| 2023-04-20 | -9.09 | $11.88 | 122000 |
| 2023-04-19 | -7.58 | $11.89 | 100000 |
| 2023-04-18 | -9.09 | $11.88 | 118409 |
| 2023-04-17 | -3.03 | $11.85 | 314700 |
| 2023-04-14 | -15.94 | $11.76 | 157825 |
| 2023-04-13 | -4.62 | $11.80 | 122400 |
| 2023-04-12 | -20.29 | $11.68 | 168200 |
| 2023-04-11 | -15.94 | $11.71 | 153433 |
| 2023-04-10 | -22.86 | $11.66 | 309500 |
| 2023-04-06 | -34.29 | $11.58 | 193500 |
| 2023-04-05 | -52.22 | $11.55 | 190500 |
| 2023-04-04 | -44.44 | $11.62 | 170607 |
| 2023-04-03 | -38.84 | $11.75 | 348229 |
| 2023-03-31 | -42.34 | $11.76 | 270339 |
| 2023-03-30 | -58.56 | $11.58 | 166732 |
| 2023-03-29 | -65.77 | $11.50 | 158200 |
| 2023-03-28 | -77.48 | $11.37 | 151311 |
| 2023-03-27 | -71.17 | $11.44 | 285700 |
| 2023-03-24 | -73.87 | $11.41 | 537000 |
| 2023-03-23 | -76.58 | $11.38 | 317900 |
| 2023-03-22 | -74.77 | $11.40 | 599900 |
| 2023-03-21 | -72.97 | $11.42 | 169532 |
| 2023-03-20 | -87.29 | $11.27 | 244100 |
| 2023-03-17 | -92.42 | $11.22 | 174923 |
| 2023-03-16 | -85.81 | $11.33 | 438047 |
| 2023-03-15 | -92.57 | $11.23 | 181413 |
| 2023-03-14 | -79.73 | $11.42 | 139040 |
| 2023-03-13 | -93.92 | $11.21 | 231000 |
| 2023-03-10 | -93.18 | $11.37 | 267000 |
| 2023-03-09 | -96.63 | $11.75 | 174400 |
| 2023-03-08 | -80.72 | $11.94 | 125200 |
| 2023-03-07 | -83.13 | $11.92 | 165912 |
| 2023-03-06 | -60.24 | $12.11 | 149018 |
| 2023-03-03 | -65.98 | $12.11 | 136100 |
| 2023-03-02 | -84.91 | $11.94 | 145000 |
| 2023-03-01 | -94.12 | $11.88 | 201914 |
| 2023-02-28 | -94.90 | $11.91 | 233529 |
| 2023-02-27 | -92.86 | $11.93 | 200400 |
| 2023-02-24 | -95.92 | $11.90 | 256321 |
| 2023-02-23 | -88.51 | $12.07 | 91000 |
| 2023-02-22 | -89.01 | $12.03 | 136218 |
| 2023-02-21 | -83.52 | $12.08 | 209500 |
| 2023-02-17 | -52.75 | $12.36 | 107218 |
| 2023-02-16 | -32.74 | $12.47 | 185700 |
| 2023-02-15 | -24.56 | $12.56 | 221420 |
| 2023-02-14 | -28.95 | $12.51 | 155517 |
| 2023-02-13 | -33.33 | $12.46 | 159926 |
| 2023-02-10 | -47.37 | $12.30 | 194304 |
| 2023-02-09 | -46.49 | $12.31 | 290023 |
| 2023-02-08 | -35.09 | $12.44 | 165318 |
| 2023-02-07 | -22.73 | $12.54 | 124421 |
| 2023-02-06 | -31.82 | $12.42 | 161700 |
| 2023-02-03 | -15.38 | $12.62 | 201030 |
| 2023-02-02 | -6.00 | $12.75 | 236600 |
| 2023-02-01 | -14.69 | $12.49 | 235600 |
| 2023-01-31 | -25.00 | $12.31 | 210240 |
| 2023-01-30 | -32.05 | $12.20 | 231700 |
| 2023-01-27 | -25.79 | $12.29 | 289035 |
| 2023-01-26 | -31.29 | $12.19 | 184622 |
| 2023-01-25 | -38.04 | $12.08 | 265420 |
| 2023-01-24 | -33.74 | $12.15 | 427231 |
| 2023-01-23 | -7.76 | $12.14 | 207200 |
| 2023-01-20 | -10.78 | $11.98 | 192200 |
| 2023-01-19 | -37.25 | $11.71 | 160700 |
| 2023-01-18 | -25.49 | $11.83 | 248039 |
| 2023-01-17 | -4.12 | $12.00 | 221418 |
| 2023-01-13 | -10.31 | $11.94 | 222400 |
| 2023-01-12 | -7.22 | $11.97 | 201400 |
| 2023-01-11 | -15.63 | $11.88 | 191532 |
| 2023-01-10 | -32.29 | $11.72 | 173902 |
| 2023-01-09 | -50.00 | $11.55 | 345915 |
| 2023-01-06 | -46.88 | $11.58 | 190915 |
| 2023-01-05 | -65.63 | $11.40 | 466103 |
| 2023-01-04 | -60.42 | $11.45 | 240710 |
| 2023-01-03 | -83.51 | $11.23 | 335500 |
| 2022-12-30 | -79.61 | $11.28 | 391445 |
| 2022-12-29 | -87.61 | $11.21 | 480914 |
| 2022-12-28 | -97.35 | $11.10 | 398720 |
| 2022-12-27 | -96.26 | $11.17 | 618337 |
| 2022-12-23 | -87.85 | $11.26 | 826114 |
| 2022-12-22 | -83.18 | $11.31 | 692526 |
| 2022-12-21 | -76.64 | $11.38 | 446400 |
| 2022-12-20 | -95.33 | $11.18 | 474315 |
| 2022-12-19 | -95.19 | $11.21 | 360500 |
| 2022-12-16 | -91.49 | $11.34 | 192827 |
| 2022-12-15 | -95.00 | $11.44 | 298100 |
| 2022-12-14 | -53.42 | $11.81 | 590949 |
| 2022-12-13 | -54.79 | $11.80 | 291200 |
| 2022-12-12 | -76.71 | $11.64 | 244708 |
| 2022-12-09 | -98.63 | $11.48 | 222300 |
| 2022-12-08 | -40.86 | $11.82 | 190300 |
| 2022-12-07 | -42.06 | $11.67 | 302841 |
| 2022-12-06 | -43.65 | $11.65 | 157800 |
| 2022-12-05 | -26.15 | $11.86 | 205700 |
| 2022-12-02 | -8.63 | $12.08 | 229434 |
| 2022-12-01 | -2.76 | $12.16 | 162100 |
| 2022-11-30 | -2.24 | $12.06 | 274703 |
| 2022-11-29 | -17.80 | $11.72 | 217400 |
| 2022-11-28 | -20.34 | $11.69 | 340800 |
| 2022-11-25 | -7.63 | $11.84 | 102500 |
| 2022-11-23 | -9.32 | $11.82 | 199622 |
| 2022-11-22 | -13.56 | $11.77 | 235121 |
| 2022-11-21 | -19.49 | $11.70 | 244832 |
| 2022-11-18 | -22.88 | $11.66 | 186800 |
| 2022-11-17 | -27.27 | $11.60 | 218800 |
| 2022-11-16 | -17.36 | $11.72 | 279805 |
| 2022-11-15 | -9.09 | $11.82 | 381301 |
| 2022-11-14 | -21.01 | $11.66 | 298900 |
| 2022-11-11 | -3.77 | $11.74 | 142400 |
| 2022-11-10 | -4.90 | $11.53 | 267200 |
| 2022-11-09 | -45.74 | $10.94 | 172446 |
| 2022-11-08 | -24.47 | $11.14 | 184322 |
| 2022-11-07 | -30.85 | $11.08 | 246100 |
| 2022-11-04 | -51.06 | $10.89 | 383700 |
| 2022-11-03 | -53.19 | $10.87 | 244300 |
| 2022-11-02 | -53.00 | $10.90 | 226614 |
| 2022-11-01 | -18.63 | $11.26 | 227400 |
| 2022-10-31 | -23.53 | $11.21 | 223011 |
| 2022-10-28 | -21.57 | $11.23 | 459242 |
| 2022-10-27 | -33.33 | $11.11 | 331600 |
| 2022-10-26 | -19.61 | $11.25 | 274300 |
| 2022-10-25 | -29.41 | $11.15 | 230900 |
| 2022-10-24 | -42.16 | $11.02 | 249030 |
| 2022-10-21 | -45.10 | $10.99 | 173000 |
| 2022-10-20 | -64.71 | $10.79 | 247300 |
| 2022-10-19 | -63.73 | $10.80 | 319125 |
| 2022-10-18 | -50.86 | $11.00 | 166122 |
| 2022-10-17 | -68.38 | $10.80 | 209916 |
| 2022-10-14 | -86.99 | $10.59 | 270400 |
| 2022-10-13 | -63.78 | $10.89 | 443051 |
| 2022-10-12 | -84.83 | $10.81 | 354932 |
| 2022-10-11 | -86.00 | $10.80 | 251436 |
| 2022-10-10 | -84.34 | $10.85 | 359519 |
| 2022-10-07 | -80.31 | $10.97 | 270639 |
| 2022-10-06 | -65.29 | $11.26 | 188622 |
| 2022-10-05 | -58.55 | $11.39 | 293019 |
| 2022-10-04 | -59.59 | $11.37 | 215712 |
| 2022-10-03 | -84.46 | $10.89 | 316243 |
| 2022-09-30 | -95.34 | $10.68 | 600802 |
| 2022-09-29 | -93.26 | $10.72 | 279100 |
| 2022-09-28 | -83.42 | $10.91 | 397500 |
| 2022-09-27 | -93.26 | $10.72 | 866500 |
| 2022-09-26 | -94.44 | $10.87 | 368000 |
| 2022-09-23 | -95.61 | $11.00 | 558200 |
| 2022-09-22 | -95.70 | $11.18 | 251900 |
| 2022-09-21 | -100.00 | $11.23 | 231246 |
| 2022-09-20 | -93.83 | $11.44 | 150444 |
| 2022-09-19 | -93.88 | $11.62 | 196400 |
| 2022-09-16 | -93.64 | $11.66 | 133331 |
| 2022-09-15 | -97.63 | $11.74 | 195900 |
| 2022-09-14 | -96.69 | $11.98 | 118523 |
| 2022-09-13 | -96.79 | $12.03 | 276400 |
| 2022-09-12 | -70.97 | $12.44 | 245412 |
| 2022-09-09 | -76.13 | $12.36 | 108231 |
| 2022-09-08 | -78.06 | $12.33 | 187804 |
| 2022-09-07 | -83.23 | $12.25 | 115313 |
| 2022-09-06 | -96.77 | $12.04 | 206200 |
| 2022-09-02 | -96.62 | $12.11 | 191717 |
| 2022-09-01 | -89.58 | $12.25 | 140200 |
| 2022-08-31 | -100.00 | $12.25 | 66808 |
| 2022-08-30 | -97.67 | $12.28 | 94836 |
| 2022-08-29 | -95.54 | $12.47 | 145046 |
| 2022-08-26 | -98.06 | $12.53 | 217928 |
| 2022-08-25 | -67.78 | $12.93 | 172309 |
| 2022-08-24 | -71.96 | $12.77 | 216600 |
| 2022-08-23 | -66.10 | $12.76 | 202800 |
| 2022-08-22 | -52.71 | $12.86 | 92141 |
| 2022-08-19 | -32.56 | $13.12 | 136513 |
| 2022-08-18 | -21.71 | $13.26 | 97942 |
| 2022-08-17 | -18.60 | $13.30 | 149439 |
| 2022-08-16 | -7.75 | $13.44 | 120321 |
| 2022-08-15 | -6.47 | $13.45 | 162905 |
| 2022-08-12 | 0.00 | $13.35 | 141110 |
| 2022-08-11 | -11.35 | $13.19 | 121600 |
| 2022-08-10 | -1.26 | $13.19 | 145700 |
| 2022-08-09 | -18.87 | $12.91 | 125643 |
| 2022-08-08 | -8.81 | $13.07 | 110843 |
| 2022-08-05 | -5.37 | $13.03 | 71442 |
| 2022-08-04 | -5.37 | $13.03 | 128834 |
| 2022-08-03 | -3.52 | $12.99 | 140000 |
| 2022-08-02 | -11.68 | $12.83 | 182742 |
| 2022-08-01 | -5.97 | $12.82 | 79400 |
| 2022-07-29 | -3.08 | $12.82 | 188200 |
| 2022-07-28 | -3.31 | $12.66 | 222100 |
| 2022-07-27 | -8.26 | $12.60 | 232900 |
| 2022-07-26 | -31.41 | $12.32 | 218029 |
| 2022-07-25 | -18.18 | $12.48 | 204229 |
| 2022-07-22 | -15.70 | $12.51 | 515500 |
| 2022-07-21 | 0.00 | $12.47 | 239600 |
| 2022-07-20 | -6.31 | $12.37 | 208600 |
| 2022-07-19 | -2.04 | $12.29 | 225136 |
| 2022-07-18 | -23.21 | $12.05 | 145507 |
| 2022-07-15 | -16.67 | $12.09 | 125800 |
| 2022-07-14 | -39.47 | $11.83 | 150941 |
| 2022-07-13 | -42.11 | $11.80 | 203730 |
| 2022-07-12 | -42.98 | $11.79 | 231921 |
| 2022-07-11 | -32.46 | $11.91 | 170400 |
| 2022-07-08 | -40.94 | $12.15 | 144512 |
| 2022-07-07 | -49.17 | $12.06 | 233427 |
| 2022-07-06 | -59.67 | $11.87 | 159300 |
| 2022-07-05 | -60.77 | $11.85 | 247700 |
| 2022-07-01 | -65.75 | $11.76 | 174300 |
| 2022-06-30 | -77.90 | $11.54 | 315730 |
| 2022-06-29 | -69.06 | $11.70 | 209730 |
| 2022-06-28 | -65.75 | $11.76 | 304721 |
| 2022-06-27 | -53.04 | $11.99 | 219015 |
| 2022-06-24 | -50.83 | $12.03 | 480100 |
| 2022-06-23 | -69.61 | $11.69 | 227800 |
| 2022-06-22 | -87.29 | $11.37 | 185923 |
| 2022-06-21 | -82.32 | $11.46 | 368434 |
| 2022-06-17 | -90.61 | $11.31 | 291428 |
| 2022-06-16 | -98.34 | $11.17 | 329600 |
| 2022-06-15 | -70.12 | $11.80 | 478005 |
| 2022-06-14 | -93.90 | $11.41 | 572300 |
| 2022-06-13 | -96.89 | $11.39 | 596300 |
| 2022-06-10 | -87.04 | $12.01 | 294907 |
| 2022-06-09 | -25.58 | $12.62 | 188000 |
| 2022-06-08 | -13.18 | $12.78 | 193537 |
| 2022-06-07 | -1.55 | $12.93 | 234700 |
| 2022-06-06 | -15.63 | $12.74 | 355118 |
| 2022-06-03 | -20.31 | $12.68 | 297847 |
| 2022-06-02 | -15.17 | $12.89 | 322322 |
| 2022-06-01 | -35.48 | $12.66 | 297800 |
| 2022-05-31 | -28.39 | $12.77 | 248617 |
| 2022-05-27 | -18.71 | $12.92 | 71300 |
| 2022-05-26 | -41.46 | $12.62 | 358300 |
| 2022-05-25 | -59.65 | $12.35 | 223600 |
| 2022-05-24 | -69.59 | $12.18 | 266608 |
| 2022-05-23 | -60.82 | $12.33 | 288643 |
| 2022-05-20 | -69.01 | $12.19 | 285519 |
| 2022-05-19 | -78.54 | $12.10 | 195709 |
| 2022-05-18 | -85.04 | $12.01 | 232408 |
| 2022-05-17 | -71.19 | $12.34 | 216729 |
| 2022-05-16 | -84.32 | $12.03 | 264300 |
| 2022-05-13 | -80.51 | $12.12 | 248600 |
| 2022-05-12 | -93.20 | $11.83 | 453300 |
| 2022-05-11 | -100.00 | $11.91 | 313600 |
| 2022-05-10 | -97.09 | $12.17 | 295508 |
| 2022-05-09 | -98.53 | $12.16 | 315315 |
| 2022-05-06 | -91.77 | $12.72 | 373242 |
| 2022-05-05 | -91.61 | $12.88 | 315600 |
| 2022-05-04 | -74.03 | $13.17 | 522307 |
| 2022-05-03 | -85.41 | $13.04 | 176839 |
| 2022-05-02 | -87.03 | $13.01 | 378700 |
| 2022-04-29 | -98.26 | $12.95 | 218600 |
| 2022-04-28 | -78.31 | $13.34 | 199600 |
| 2022-04-27 | -98.20 | $13.01 | 254400 |
| 2022-04-26 | -99.40 | $13.01 | 269500 |
| 2022-04-25 | -85.71 | $13.30 | 315500 |
| 2022-04-22 | -96.43 | $13.33 | 410200 |
| 2022-04-21 | -98.13 | $13.63 | 314900 |
| 2022-04-20 | -85.11 | $13.88 | 365809 |
| 2022-04-19 | -84.04 | $13.89 | 425928 |
| 2022-04-18 | -93.62 | $13.80 | 209100 |
| 2022-04-14 | -93.98 | $13.90 | 149300 |
| 2022-04-13 | -75.90 | $14.05 | 142418 |
| 2022-04-12 | -69.61 | $13.97 | 238436 |
| 2022-04-11 | -44.64 | $13.93 | 231000 |
| 2022-04-08 | -34.25 | $14.06 | 158542 |
| 2022-04-07 | -30.94 | $14.12 | 288400 |
| 2022-04-06 | -33.70 | $14.07 | 376400 |
| 2022-04-05 | -18.78 | $14.34 | 347100 |
| 2022-04-04 | -4.97 | $14.59 | 219300 |
| 2022-04-01 | -11.60 | $14.47 | 366434 |
| 2022-03-31 | -16.02 | $14.39 | 393900 |
| 2022-03-30 | -10.50 | $14.49 | 281900 |
| 2022-03-29 | -4.97 | $14.59 | 258700 |
| 2022-03-28 | -11.05 | $14.40 | 179512 |
| 2022-03-25 | -16.86 | $14.30 | 433600 |
| 2022-03-24 | -25.00 | $14.16 | 213500 |
| 2022-03-23 | -26.74 | $14.13 | 229730 |
| 2022-03-22 | -13.37 | $14.36 | 213038 |
| 2022-03-21 | -18.60 | $14.27 | 263900 |
| 2022-03-18 | -1.27 | $14.42 | 245928 |
| 2022-03-17 | -16.35 | $14.20 | 239500 |
| 2022-03-16 | -34.32 | $13.98 | 575813 |
| 2022-03-15 | -64.91 | $13.47 | 587341 |
| 2022-03-14 | -94.15 | $12.97 | 284447 |
| 2022-03-11 | -86.59 | $13.27 | 144510 |
| 2022-03-10 | -66.67 | $13.70 | 136314 |
| 2022-03-09 | -62.69 | $13.78 | 176727 |
| 2022-03-08 | -78.61 | $13.46 | 230300 |
| 2022-03-07 | -74.13 | $13.55 | 138846 |
| 2022-03-04 | -55.72 | $13.92 | 105646 |
| 2022-03-03 | -50.75 | $14.02 | 116226 |
| 2022-03-02 | -43.78 | $14.16 | 141500 |
| 2022-03-01 | -56.72 | $13.90 | 169200 |
| 2022-02-28 | -47.26 | $14.09 | 186930 |
| 2022-02-25 | -46.27 | $14.11 | 159311 |
| 2022-02-24 | -57.71 | $13.88 | 288100 |
| 2022-02-23 | -98.01 | $13.56 | 218225 |
| 2022-02-22 | -87.14 | $13.82 | 192400 |
| 2022-02-18 | -58.97 | $14.12 | 157907 |
| 2022-02-17 | -52.56 | $14.22 | 140400 |
| 2022-02-16 | -41.24 | $14.52 | 177038 |
| 2022-02-15 | -45.69 | $14.55 | 167234 |
| 2022-02-14 | -61.42 | $14.24 | 139500 |
| 2022-02-11 | -58.10 | $14.36 | 212600 |
| 2022-02-10 | -47.01 | $14.72 | 298132 |
| 2022-02-09 | -41.76 | $15.00 | 158700 |
| 2022-02-08 | -54.41 | $14.67 | 138302 |
| 2022-02-07 | -61.69 | $14.48 | 215409 |
| 2022-02-04 | -53.64 | $14.69 | 363643 |
| 2022-02-03 | -60.92 | $14.50 | 161901 |
| 2022-02-02 | -49.04 | $14.81 | 309600 |
| 2022-02-01 | -52.61 | $14.75 | 120011 |
| 2022-01-31 | -53.87 | $14.73 | 314800 |
| 2022-01-28 | -69.74 | $14.30 | 291042 |
| 2022-01-27 | -77.12 | $14.10 | 182000 |
| 2022-01-26 | -76.01 | $14.13 | 318300 |
| 2022-01-25 | -73.43 | $14.20 | 317400 |
| 2022-01-24 | -66.79 | $14.38 | 332630 |
| 2022-01-21 | -97.58 | $14.17 | 417814 |
| 2022-01-20 | -100.00 | $14.80 | 181000 |
| 2022-01-19 | -99.16 | $15.01 | 264931 |
| 2022-01-18 | -97.32 | $15.10 | 209720 |
| 2022-01-14 | -62.24 | $15.58 | 178010 |
| 2022-01-13 | -73.47 | $15.47 | 193404 |
| 2022-01-12 | -51.02 | $15.69 | 268249 |
| 2022-01-11 | -24.49 | $15.95 | 432000 |
| 2022-01-10 | -41.84 | $15.78 | 282000 |
| 2022-01-07 | -52.04 | $15.68 | 436137 |
| 2022-01-06 | -46.94 | $15.73 | 311449 |
| 2022-01-05 | -54.08 | $15.66 | 302600 |
| 2022-01-04 | -20.41 | $15.99 | 320900 |
| 2022-01-03 | -4.08 | $16.15 | 131900 |
| 2021-12-31 | -12.37 | $16.06 | 172500 |
| 2021-12-30 | -3.13 | $16.14 | 150620 |
| 2021-12-29 | -1.04 | $16.16 | 162229 |
| 2021-12-28 | -4.35 | $16.09 | 203613 |
| 2021-12-27 | -9.20 | $16.00 | 183144 |
| 2021-12-23 | -7.25 | $15.85 | 150900 |
| 2021-12-22 | -48.72 | $15.61 | 233700 |
| 2021-12-21 | -61.54 | $15.51 | 223100 |
| 2021-12-20 | -93.41 | $15.27 | 269600 |
| 2021-12-17 | -60.23 | $15.59 | 394210 |
| 2021-12-16 | -44.32 | $15.73 | 273813 |
| 2021-12-15 | -32.95 | $15.83 | 345900 |
| 2021-12-14 | -68.18 | $15.52 | 237642 |
| 2021-12-13 | -51.14 | $15.67 | 176200 |
| 2021-12-10 | -51.14 | $15.67 | 179438 |
| 2021-12-09 | -47.73 | $15.70 | 180609 |
| 2021-12-08 | -28.41 | $15.87 | 122014 |
| 2021-12-07 | -37.50 | $15.79 | 182015 |
| 2021-12-06 | -64.77 | $15.55 | 188318 |
| 2021-12-03 | -84.09 | $15.38 | 295200 |
| 2021-12-02 | -72.73 | $15.56 | 224324 |
| 2021-12-01 | -100.00 | $15.37 | 660334 |
| 2021-11-30 | -81.03 | $15.65 | 312700 |
| 2021-11-29 | -56.36 | $15.81 | 151700 |
| 2021-11-26 | -76.36 | $15.70 | 182534 |
| 2021-11-24 | -29.03 | $15.94 | 303600 |
| 2021-11-23 | -50.79 | $15.80 | 207643 |
| 2021-11-22 | -38.10 | $15.88 | 186643 |
| 2021-11-19 | -9.84 | $16.04 | 120634 |
| 2021-11-18 | -14.08 | $16.00 | 114663 |
| 2021-11-17 | -6.94 | $16.05 | 123926 |
| 2021-11-16 | -6.94 | $16.05 | 207000 |
| 2021-11-15 | 0.00 | $16.05 | 109700 |
| 2021-11-12 | -2.50 | $15.99 | 52200 |
| 2021-11-11 | -8.86 | $15.93 | 137300 |
| 2021-11-10 | -18.95 | $15.82 | 278239 |
| 2021-11-09 | -4.35 | $15.94 | 194713 |
| 2021-11-08 | -6.84 | $15.91 | 154400 |
| 2021-11-05 | -11.11 | $15.86 | 143100 |
| 2021-11-04 | -3.64 | $15.88 | 114902 |
| 2021-11-03 | -0.93 | $15.89 | 94423 |
| 2021-11-02 | -5.88 | $15.76 | 178341 |
| 2021-11-01 | 0.00 | $15.82 | 210005 |
| 2021-10-29 | 0.00 | $15.74 | 87500 |
| 2021-10-28 | -5.31 | $15.66 | 133300 |
| 2021-10-27 | -18.58 | $15.51 | 106428 |
| 2021-10-26 | -9.73 | $15.61 | 130410 |
| 2021-10-25 | -0.98 | $15.60 | 108503 |
| 2021-10-22 | 0.00 | $15.54 | 184118 |
| 2021-10-21 | -10.87 | $15.41 | 216900 |
| 2021-10-20 | -6.52 | $15.45 | 174900 |
| 2021-10-19 | -4.40 | $15.46 | 113100 |
| 2021-10-18 | -3.61 | $15.39 | 159100 |
| 2021-10-15 | -12.05 | $15.32 | 132200 |
| 2021-10-14 | -32.18 | $15.18 | 184749 |
| 2021-10-13 | -56.32 | $14.97 | 112520 |
| 2021-10-12 | -71.26 | $14.84 | 148235 |
| 2021-10-11 | -68.54 | $14.87 | 143849 |
| 2021-10-08 | -65.98 | $14.92 | 136924 |
| 2021-10-07 | -62.00 | $14.97 | 125000 |
| 2021-10-06 | -80.67 | $14.82 | 160246 |
| 2021-10-05 | -87.40 | $14.74 | 184100 |
| 2021-10-04 | -97.48 | $14.62 | 302100 |
| 2021-10-01 | -86.73 | $14.85 | 306246 |
| 2021-09-30 | -91.74 | $14.83 | 241200 |
| 2021-09-29 | -90.10 | $14.92 | 236914 |
| 2021-09-28 | -91.09 | $14.91 | 175642 |
| 2021-09-27 | -72.34 | $15.15 | 177300 |
| 2021-09-24 | -59.57 | $15.27 | 465100 |
| 2021-09-23 | -55.32 | $15.31 | 194600 |
| 2021-09-22 | -70.21 | $15.17 | 173300 |
| 2021-09-21 | -80.85 | $15.07 | 107236 |
| 2021-09-20 | -86.17 | $15.02 | 171836 |
| 2021-09-17 | -98.08 | $15.32 | 76038 |
| 2021-09-16 | -64.52 | $15.43 | 92700 |
| 2021-09-15 | -69.35 | $15.40 | 111100 |
| 2021-09-14 | -75.81 | $15.36 | 114400 |
| 2021-09-13 | -70.97 | $15.39 | 157005 |
| 2021-09-10 | -58.06 | $15.47 | 86516 |
| 2021-09-09 | -17.74 | $15.72 | 125844 |
| 2021-09-08 | -17.74 | $15.72 | 157400 |
| 2021-09-07 | -17.74 | $15.72 | 148842 |
| 2021-09-03 | -4.84 | $15.80 | 149800 |
| 2021-09-02 | -5.45 | $15.73 | 145935 |
| 2021-09-01 | -9.09 | $15.71 | 215119 |
| 2021-08-31 | -18.75 | $15.64 | 259531 |
| 2021-08-30 | 0.00 | $15.76 | 113216 |
| 2021-08-27 | -3.57 | $15.66 | 77100 |
| 2021-08-26 | -26.79 | $15.53 | 86400 |
| 2021-08-25 | -19.64 | $15.57 | 95000 |
| 2021-08-24 | -21.05 | $15.56 | 162000 |
| 2021-08-23 | -3.77 | $15.59 | 128200 |
| 2021-08-20 | -28.85 | $15.45 | 113300 |
| 2021-08-19 | -50.00 | $15.34 | 210500 |
| 2021-08-18 | -43.64 | $15.36 | 201400 |
| 2021-08-17 | -13.33 | $15.52 | 324600 |
| 2021-08-16 | -8.57 | $15.54 | 186500 |
| 2021-08-13 | -2.35 | $15.58 | 161900 |
| 2021-08-12 | -1.22 | $15.56 | 104810 |
| 2021-08-11 | 0.00 | $15.53 | 127200 |
| 2021-08-10 | -8.97 | $15.46 | 177402 |
| 2021-08-09 | 0.00 | $15.47 | 300500 |
| 2021-08-06 | -3.33 | $15.33 | 107500 |
| 2021-08-05 | 0.00 | $15.34 | 153200 |
| 2021-08-04 | -25.42 | $15.19 | 348200 |
| 2021-08-03 | -16.67 | $15.25 | 141200 |
| 2021-08-02 | -23.33 | $15.21 | 157542 |
| 2021-07-30 | -23.33 | $15.21 | 104500 |
| 2021-07-29 | -18.33 | $15.24 | 189711 |
| 2021-07-28 | -28.33 | $15.18 | 120020 |
| 2021-07-27 | -38.33 | $15.12 | 110300 |
| 2021-07-26 | -15.00 | $15.26 | 282532 |
| 2021-07-23 | -16.67 | $15.25 | 133800 |
| 2021-07-22 | -35.00 | $15.14 | 140700 |
| 2021-07-21 | -41.67 | $15.10 | 280544 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.92
2026-07-17
Close Price
$15.01
Vol: 899241Average Directional Index - Detailed Analysis
Minimum
6.53
Average
21.90
Maximum
67.11
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.92 | $15.01 | 899241 |
| 2026-07-16 | 14.42 | $15.07 | 180600 |
| 2026-07-15 | 14.83 | $15.09 | 272400 |
| 2026-07-14 | 15.27 | $15.13 | 167000 |
| 2026-07-13 | 15.51 | $15.13 | 259000 |
| 2026-07-10 | 16.01 | $15.15 | 80400 |
| 2026-07-09 | 16.36 | $15.09 | 234200 |
| 2026-07-08 | 16.73 | $14.99 | 153823 |
| 2026-07-07 | 17.59 | $15.05 | 146400 |
| 2026-07-06 | 18.05 | $15.21 | 162041 |
| 2026-07-02 | 18.18 | $15.26 | 141734 |
| 2026-07-01 | 18.30 | $15.20 | 137716 |
| 2026-06-30 | 18.89 | $15.19 | 332100 |
| 2026-06-29 | 19.70 | $15.04 | 387944 |
| 2026-06-26 | 20.62 | $14.97 | 140300 |
| 2026-06-25 | 21.58 | $15.09 | 122504 |
| 2026-06-24 | 22.41 | $14.97 | 112515 |
| 2026-06-23 | 23.58 | $15.00 | 104000 |
| 2026-06-22 | 24.71 | $15.11 | 88000 |
| 2026-06-18 | 25.40 | $15.27 | 253000 |
| 2026-06-17 | 26.13 | $14.89 | 131785 |
| 2026-06-16 | 27.35 | $15.05 | 79410 |
| 2026-06-15 | 28.07 | $15.12 | 103934 |
| 2026-06-12 | 28.70 | $15.18 | 93200 |
| 2026-06-11 | 29.36 | $15.00 | 103720 |
| 2026-06-10 | 30.55 | $14.78 | 174300 |
| 2026-06-09 | 31.85 | $14.80 | 151600 |
| 2026-06-08 | 33.23 | $14.88 | 99800 |
| 2026-06-05 | 33.46 | $14.82 | 173400 |
| 2026-06-04 | 33.70 | $15.08 | 148332 |
| 2026-06-03 | 33.24 | $14.98 | 162600 |
| 2026-06-02 | 32.85 | $15.06 | 234800 |
| 2026-06-01 | 32.45 | $14.85 | 193649 |
| 2026-05-29 | 32.28 | $14.88 | 87009 |
| 2026-05-28 | 31.93 | $14.87 | 107909 |
| 2026-05-27 | 31.62 | $14.73 | 117400 |
| 2026-05-26 | 31.31 | $14.78 | 195300 |
| 2026-05-22 | 31.11 | $14.57 | 81900 |
| 2026-05-21 | 31.23 | $14.42 | 202500 |
| 2026-05-20 | 31.72 | $14.40 | 272200 |
| 2026-05-19 | 32.40 | $14.22 | 280700 |
| 2026-05-18 | 33.34 | $14.35 | 160700 |
| 2026-05-15 | 33.87 | $14.41 | 107500 |
| 2026-05-14 | 34.05 | $14.67 | 194300 |
| 2026-05-13 | 33.35 | $14.56 | 88729 |
| 2026-05-12 | 32.71 | $14.52 | 131546 |
| 2026-05-11 | 32.19 | $14.47 | 114230 |
| 2026-05-08 | 31.65 | $14.50 | 151435 |
| 2026-05-07 | 31.15 | $14.38 | 167500 |
| 2026-05-06 | 30.62 | $14.50 | 132100 |
| 2026-05-05 | 30.21 | $14.33 | 211000 |
| 2026-05-04 | 30.05 | $14.25 | 130904 |
| 2026-05-01 | 30.04 | $14.25 | 116625 |
| 2026-04-30 | 29.61 | $14.19 | 204541 |
| 2026-04-29 | 29.26 | $14.01 | 117119 |
| 2026-04-28 | 29.22 | $13.93 | 217000 |
| 2026-04-27 | 29.19 | $14.07 | 233619 |
| 2026-04-24 | 28.87 | $14.06 | 94300 |
| 2026-04-23 | 28.39 | $14.07 | 105200 |
| 2026-04-22 | 27.94 | $14.05 | 201900 |
| 2026-04-21 | 27.34 | $13.97 | 184334 |
| 2026-04-20 | 26.70 | $14.05 | 361100 |
| 2026-04-17 | 26.03 | $13.74 | 185848 |
| 2026-04-16 | 25.76 | $13.78 | 234007 |
| 2026-04-15 | 25.59 | $13.76 | 131329 |
| 2026-04-14 | 25.41 | $13.79 | 158448 |
| 2026-04-13 | 25.23 | $13.55 | 453126 |
| 2026-04-10 | 25.48 | $13.33 | 82601 |
| 2026-04-09 | 26.20 | $13.23 | 216700 |
| 2026-04-08 | 26.99 | $13.04 | 180835 |
| 2026-04-07 | 28.15 | $12.69 | 112423 |
| 2026-04-06 | 28.90 | $12.74 | 180641 |
| 2026-04-02 | 29.83 | $12.73 | 218564 |
| 2026-04-01 | 30.63 | $12.86 | 216400 |
| 2026-03-31 | 31.72 | $12.61 | 268100 |
| 2026-03-30 | 32.17 | $12.40 | 600400 |
| 2026-03-27 | 32.36 | $12.35 | 261300 |
| 2026-03-26 | 32.02 | $12.47 | 201900 |
| 2026-03-25 | 31.92 | $12.74 | 181750 |
| 2026-03-24 | 31.84 | $12.43 | 138038 |
| 2026-03-23 | 31.01 | $12.50 | 158335 |
| 2026-03-20 | 30.26 | $12.35 | 191434 |
| 2026-03-19 | 28.76 | $12.42 | 123600 |
| 2026-03-18 | 27.33 | $12.50 | 208400 |
| 2026-03-17 | 25.96 | $12.57 | 170506 |
| 2026-03-16 | 24.62 | $12.48 | 158940 |
| 2026-03-13 | 23.20 | $12.70 | 194624 |
| 2026-03-12 | 22.04 | $12.66 | 409000 |
| 2026-03-11 | 20.81 | $12.92 | 249803 |
| 2026-03-10 | 19.76 | $12.94 | 206247 |
| 2026-03-09 | 18.64 | $12.86 | 160800 |
| 2026-03-06 | 17.23 | $12.99 | 122208 |
| 2026-03-05 | 16.09 | $13.18 | 144000 |
| 2026-03-04 | 15.28 | $13.33 | 307200 |
| 2026-03-03 | 14.82 | $13.32 | 231016 |
| 2026-03-02 | 14.21 | $13.50 | 160400 |
| 2026-02-27 | 14.27 | $13.55 | 126500 |
| 2026-02-26 | 14.42 | $13.60 | 231500 |
| 2026-02-25 | 14.92 | $13.75 | 74524 |
| 2026-02-24 | 15.46 | $13.68 | 155444 |
| 2026-02-23 | 16.27 | $13.53 | 139210 |
| 2026-02-20 | 17.13 | $13.78 | 84300 |
| 2026-02-19 | 17.11 | $13.75 | 151300 |
| 2026-02-18 | 17.29 | $13.84 | 129020 |
| 2026-02-17 | 16.72 | $13.80 | 181500 |
| 2026-02-13 | 16.35 | $13.80 | 165519 |
| 2026-02-12 | 16.07 | $13.72 | 258700 |
| 2026-02-11 | 15.51 | $13.68 | 173100 |
| 2026-02-10 | 15.08 | $13.69 | 200300 |
| 2026-02-09 | 14.69 | $13.62 | 134900 |
| 2026-02-06 | 14.61 | $13.56 | 127926 |
| 2026-02-05 | 14.77 | $13.36 | 194200 |
| 2026-02-04 | 15.46 | $13.51 | 254600 |
| 2026-02-03 | 15.28 | $13.49 | 311300 |
| 2026-02-02 | 15.12 | $13.52 | 116806 |
| 2026-01-30 | 14.96 | $13.48 | 144403 |
| 2026-01-29 | 15.03 | $13.48 | 204900 |
| 2026-01-28 | 15.11 | $13.44 | 232409 |
| 2026-01-27 | 14.91 | $13.51 | 134834 |
| 2026-01-26 | 14.80 | $13.46 | 163400 |
| 2026-01-23 | 14.69 | $13.44 | 148900 |
| 2026-01-22 | 14.65 | $13.52 | 350600 |
| 2026-01-21 | 14.28 | $13.41 | 163919 |
| 2026-01-20 | 14.31 | $13.15 | 196600 |
| 2026-01-16 | 14.95 | $13.30 | 216917 |
| 2026-01-15 | 14.79 | $13.29 | 187123 |
| 2026-01-14 | 14.62 | $13.28 | 383700 |
| 2026-01-13 | 14.47 | $13.30 | 179821 |
| 2026-01-12 | 13.60 | $13.35 | 96500 |
| 2026-01-09 | 12.79 | $13.36 | 206748 |
| 2026-01-08 | 11.95 | $13.30 | 211302 |
| 2026-01-07 | 11.26 | $13.26 | 299508 |
| 2026-01-06 | 10.57 | $13.21 | 232436 |
| 2026-01-05 | 9.96 | $13.07 | 174600 |
| 2026-01-02 | 9.75 | $12.96 | 193800 |
| 2025-12-31 | 9.97 | $12.89 | 442613 |
| 2025-12-30 | 10.43 | $12.94 | 583210 |
| 2025-12-29 | 10.83 | $12.90 | 280400 |
| 2025-12-26 | 11.12 | $12.91 | 143200 |
| 2025-12-24 | 11.58 | $12.87 | 90502 |
| 2025-12-23 | 11.99 | $12.84 | 183600 |
| 2025-12-22 | 12.41 | $12.87 | 229638 |
| 2025-12-19 | 12.86 | $12.82 | 194906 |
| 2025-12-18 | 13.02 | $12.67 | 215700 |
| 2025-12-17 | 12.99 | $12.63 | 247108 |
| 2025-12-16 | 12.83 | $12.65 | 237500 |
| 2025-12-15 | 12.75 | $12.71 | 203500 |
| 2025-12-12 | 12.91 | $12.86 | 134900 |
| 2025-12-11 | 13.42 | $12.91 | 149000 |
| 2025-12-10 | 13.95 | $13.28 | 214475 |
| 2025-12-09 | 13.41 | $13.17 | 275539 |
| 2025-12-08 | 12.85 | $13.16 | 240803 |
| 2025-12-05 | 12.40 | $13.19 | 300100 |
| 2025-12-04 | 11.79 | $13.13 | 414700 |
| 2025-12-03 | 11.46 | $13.06 | 260703 |
| 2025-12-02 | 11.47 | $12.93 | 190445 |
| 2025-12-01 | 11.73 | $12.97 | 158700 |
| 2025-11-28 | 11.79 | $13.05 | 69501 |
| 2025-11-26 | 11.85 | $12.82 | 305039 |
| 2025-11-25 | 12.14 | $12.83 | 217781 |
| 2025-11-24 | 12.62 | $12.71 | 170728 |
| 2025-11-21 | 12.68 | $12.52 | 233200 |
| 2025-11-20 | 12.34 | $12.45 | 452600 |
| 2025-11-19 | 11.99 | $12.56 | 199200 |
| 2025-11-18 | 11.02 | $12.53 | 246400 |
| 2025-11-17 | 10.00 | $12.63 | 149036 |
| 2025-11-14 | 9.27 | $12.88 | 276886 |
| 2025-11-13 | 9.15 | $12.89 | 186331 |
| 2025-11-12 | 9.02 | $13.08 | 104900 |
| 2025-11-11 | 9.12 | $13.11 | 117400 |
| 2025-11-10 | 9.31 | $13.00 | 123600 |
| 2025-11-07 | 9.60 | $12.85 | 184900 |
| 2025-11-06 | 8.94 | $12.82 | 153433 |
| 2025-11-05 | 8.76 | $12.92 | 192200 |
| 2025-11-04 | 8.52 | $12.78 | 216905 |
| 2025-11-03 | 8.26 | $12.93 | 174349 |
| 2025-10-31 | 8.40 | $12.86 | 183134 |
| 2025-10-30 | 8.44 | $12.82 | 181700 |
| 2025-10-29 | 8.43 | $12.78 | 333437 |
| 2025-10-28 | 8.21 | $12.87 | 263600 |
| 2025-10-27 | 8.32 | $12.96 | 285546 |
| 2025-10-24 | 8.64 | $12.86 | 809200 |
| 2025-10-23 | 9.08 | $12.91 | 121001 |
| 2025-10-22 | 9.40 | $12.90 | 106700 |
| 2025-10-21 | 9.73 | $12.99 | 203910 |
| 2025-10-20 | 10.19 | $12.91 | 123843 |
| 2025-10-17 | 10.48 | $12.75 | 140121 |
| 2025-10-16 | 10.36 | $12.85 | 255800 |
| 2025-10-15 | 10.56 | $12.95 | 210649 |
| 2025-10-14 | 10.99 | $12.88 | 281128 |
| 2025-10-13 | 10.66 | $12.81 | 153430 |
| 2025-10-10 | 10.49 | $12.77 | 210432 |
| 2025-10-09 | 10.30 | $13.00 | 210233 |
| 2025-10-08 | 10.43 | $13.11 | 194316 |
| 2025-10-07 | 10.06 | $13.12 | 376800 |
| 2025-10-06 | 9.67 | $13.13 | 224400 |
| 2025-10-03 | 9.59 | $12.98 | 199227 |
| 2025-10-02 | 10.02 | $12.98 | 196400 |
| 2025-10-01 | 10.49 | $13.03 | 274200 |
| 2025-09-30 | 10.80 | $13.01 | 214900 |
| 2025-09-29 | 11.24 | $12.97 | 494126 |
| 2025-09-26 | 11.59 | $12.95 | 317921 |
| 2025-09-25 | 11.98 | $12.80 | 187900 |
| 2025-09-24 | 11.92 | $12.86 | 183100 |
| 2025-09-23 | 12.43 | $12.95 | 117625 |
| 2025-09-22 | 12.92 | $12.99 | 174008 |
| 2025-09-19 | 13.43 | $12.94 | 258715 |
| 2025-09-18 | 14.01 | $12.90 | 117645 |
| 2025-09-17 | 14.49 | $12.83 | 174300 |
| 2025-09-16 | 14.99 | $12.85 | 178710 |
| 2025-09-15 | 15.52 | $12.87 | 152000 |
| 2025-09-12 | 16.08 | $12.85 | 118149 |
| 2025-09-11 | 16.67 | $13.22 | 226700 |
| 2025-09-10 | 15.90 | $13.10 | 148900 |
| 2025-09-09 | 15.47 | $13.08 | 130900 |
| 2025-09-08 | 15.12 | $13.00 | 95200 |
| 2025-09-05 | 14.98 | $13.06 | 86700 |
| 2025-09-04 | 14.83 | $13.06 | 153442 |
| 2025-09-03 | 14.82 | $13.03 | 194900 |
| 2025-09-02 | 14.80 | $12.97 | 138400 |
| 2025-08-29 | 15.11 | $13.08 | 116400 |
| 2025-08-28 | 15.43 | $13.06 | 91602 |
| 2025-08-27 | 14.91 | $13.00 | 112521 |
| 2025-08-26 | 14.40 | $12.96 | 121937 |
| 2025-08-25 | 14.06 | $12.95 | 117300 |
| 2025-08-22 | 13.71 | $12.93 | 105300 |
| 2025-08-21 | 13.59 | $12.65 | 148200 |
| 2025-08-20 | 14.07 | $12.70 | 121000 |
| 2025-08-19 | 14.29 | $12.81 | 171100 |
| 2025-08-18 | 14.21 | $12.82 | 123643 |
| 2025-08-15 | 14.12 | $12.71 | 157100 |
| 2025-08-14 | 14.30 | $12.70 | 108200 |
| 2025-08-13 | 14.63 | $12.78 | 184409 |
| 2025-08-12 | 14.98 | $12.62 | 160300 |
| 2025-08-11 | 15.60 | $12.57 | 93128 |
| 2025-08-08 | 16.20 | $12.60 | 137100 |
| 2025-08-07 | 16.98 | $12.58 | 155720 |
| 2025-08-06 | 17.80 | $12.63 | 174500 |
| 2025-08-05 | 18.48 | $12.54 | 196100 |
| 2025-08-04 | 19.38 | $12.56 | 98808 |
| 2025-08-01 | 20.32 | $12.48 | 215102 |
| 2025-07-31 | 21.38 | $12.67 | 163300 |
| 2025-07-30 | 21.49 | $12.68 | 153210 |
| 2025-07-29 | 21.49 | $12.77 | 150200 |
| 2025-07-28 | 20.82 | $12.82 | 169742 |
| 2025-07-25 | 19.92 | $12.84 | 185534 |
| 2025-07-24 | 19.03 | $12.78 | 239900 |
| 2025-07-23 | 18.30 | $12.66 | 384539 |
| 2025-07-22 | 17.53 | $12.77 | 168329 |
| 2025-07-21 | 16.91 | $12.67 | 236304 |
| 2025-07-18 | 16.25 | $12.85 | 391139 |
| 2025-07-17 | 15.56 | $12.61 | 195500 |
| 2025-07-16 | 15.48 | $12.54 | 139225 |
| 2025-07-15 | 15.57 | $12.57 | 276500 |
| 2025-07-14 | 15.42 | $12.62 | 228409 |
| 2025-07-11 | 15.06 | $12.59 | 150700 |
| 2025-07-10 | 14.67 | $12.62 | 263301 |
| 2025-07-09 | 14.26 | $12.58 | 191000 |
| 2025-07-08 | 14.11 | $12.52 | 162400 |
| 2025-07-07 | 13.99 | $12.50 | 151928 |
| 2025-07-03 | 13.86 | $12.60 | 94611 |
| 2025-07-02 | 13.24 | $12.57 | 184765 |
| 2025-07-01 | 12.85 | $12.46 | 171610 |
| 2025-06-30 | 12.58 | $12.40 | 170300 |
| 2025-06-27 | 12.61 | $12.36 | 704900 |
| 2025-06-26 | 12.66 | $12.23 | 485600 |
| 2025-06-25 | 12.79 | $12.29 | 199200 |
| 2025-06-24 | 13.23 | $12.24 | 162700 |
| 2025-06-23 | 13.80 | $12.14 | 169100 |
| 2025-06-20 | 14.21 | $12.05 | 185401 |
| 2025-06-18 | 14.64 | $12.01 | 206611 |
| 2025-06-17 | 14.89 | $12.04 | 186546 |
| 2025-06-16 | 15.17 | $12.12 | 85323 |
| 2025-06-13 | 15.64 | $12.06 | 120517 |
| 2025-06-12 | 15.84 | $12.12 | 136400 |
| 2025-06-11 | 16.23 | $12.39 | 113520 |
| 2025-06-10 | 16.49 | $12.44 | 156900 |
| 2025-06-09 | 16.88 | $12.24 | 136643 |
| 2025-06-06 | 17.47 | $12.27 | 112733 |
| 2025-06-05 | 18.29 | $12.15 | 219838 |
| 2025-06-04 | 19.24 | $12.16 | 178300 |
| 2025-06-03 | 20.10 | $12.13 | 115421 |
| 2025-06-02 | 20.68 | $12.08 | 181800 |
| 2025-05-30 | 21.08 | $12.03 | 203844 |
| 2025-05-29 | 21.47 | $11.94 | 346900 |
| 2025-05-28 | 21.71 | $11.93 | 311100 |
| 2025-05-27 | 21.96 | $12.00 | 183600 |
| 2025-05-23 | 22.48 | $11.96 | 201036 |
| 2025-05-22 | 22.58 | $11.88 | 246148 |
| 2025-05-21 | 23.02 | $11.94 | 175300 |
| 2025-05-20 | 23.60 | $12.13 | 201630 |
| 2025-05-19 | 24.65 | $12.12 | 183400 |
| 2025-05-16 | 25.71 | $12.12 | 129100 |
| 2025-05-15 | 26.81 | $11.91 | 374400 |
| 2025-05-14 | 27.90 | $12.00 | 184100 |
| 2025-05-13 | 29.23 | $12.10 | 165500 |
| 2025-05-12 | 30.73 | $12.02 | 149800 |
| 2025-05-09 | 32.30 | $11.85 | 110900 |
| 2025-05-08 | 33.23 | $11.82 | 150300 |
| 2025-05-07 | 34.24 | $11.71 | 151826 |
| 2025-05-06 | 35.02 | $11.68 | 181718 |
| 2025-05-05 | 35.75 | $11.80 | 196000 |
| 2025-05-02 | 36.65 | $11.78 | 144148 |
| 2025-05-01 | 37.61 | $11.67 | 205700 |
| 2025-04-30 | 38.30 | $11.63 | 131031 |
| 2025-04-29 | 38.66 | $11.60 | 160821 |
| 2025-04-28 | 39.16 | $11.51 | 145200 |
| 2025-04-25 | 39.68 | $11.53 | 150506 |
| 2025-04-24 | 40.31 | $11.47 | 186326 |
| 2025-04-23 | 40.73 | $11.33 | 213500 |
| 2025-04-22 | 41.17 | $11.20 | 195319 |
| 2025-04-21 | 40.56 | $10.90 | 398941 |
| 2025-04-17 | 39.77 | $11.16 | 104400 |
| 2025-04-16 | 39.25 | $11.11 | 201700 |
| 2025-04-15 | 38.70 | $11.24 | 156730 |
| 2025-04-14 | 38.30 | $11.18 | 365800 |
| 2025-04-11 | 37.80 | $11.09 | 267200 |
| 2025-04-10 | 37.02 | $10.97 | 229500 |
| 2025-04-09 | 36.21 | $11.41 | 485600 |
| 2025-04-08 | 35.35 | $10.60 | 336277 |
| 2025-04-07 | 34.03 | $10.66 | 488532 |
| 2025-04-04 | 31.92 | $11.03 | 554900 |
| 2025-04-03 | 30.32 | $11.73 | 273300 |
| 2025-04-02 | 29.80 | $12.13 | 203250 |
| 2025-04-01 | 29.97 | $12.11 | 221322 |
| 2025-03-31 | 29.93 | $12.13 | 196729 |
| 2025-03-28 | 29.94 | $12.07 | 696388 |
| 2025-03-27 | 30.08 | $12.18 | 300219 |
| 2025-03-26 | 29.83 | $12.17 | 263838 |
| 2025-03-25 | 29.72 | $12.22 | 268600 |
| 2025-03-24 | 29.80 | $12.20 | 187900 |
| 2025-03-21 | 29.56 | $12.13 | 147336 |
| 2025-03-20 | 29.30 | $12.17 | 174106 |
| 2025-03-19 | 28.82 | $12.12 | 407418 |
| 2025-03-18 | 28.33 | $12.15 | 217400 |
| 2025-03-17 | 27.39 | $12.11 | 146300 |
| 2025-03-14 | 26.41 | $12.02 | 131010 |
| 2025-03-13 | 24.59 | $11.85 | 150600 |
| 2025-03-12 | 22.68 | $12.36 | 250522 |
| 2025-03-11 | 21.55 | $12.31 | 292531 |
| 2025-03-10 | 20.37 | $12.39 | 174341 |
| 2025-03-07 | 19.27 | $12.62 | 129325 |
| 2025-03-06 | 18.61 | $12.61 | 238820 |
| 2025-03-05 | 17.91 | $12.63 | 162600 |
| 2025-03-04 | 17.51 | $12.60 | 221400 |
| 2025-03-03 | 17.10 | $12.64 | 222900 |
| 2025-02-28 | 17.13 | $12.77 | 132840 |
| 2025-02-27 | 16.73 | $12.57 | 172419 |
| 2025-02-26 | 16.11 | $12.71 | 165400 |
| 2025-02-25 | 15.58 | $12.73 | 166650 |
| 2025-02-24 | 15.16 | $12.71 | 187510 |
| 2025-02-21 | 14.86 | $12.75 | 135322 |
| 2025-02-20 | 14.78 | $12.84 | 137200 |
| 2025-02-19 | 15.12 | $12.94 | 108733 |
| 2025-02-18 | 15.66 | $12.93 | 199100 |
| 2025-02-14 | 16.12 | $12.86 | 141700 |
| 2025-02-13 | 16.07 | $12.84 | 143039 |
| 2025-02-12 | 16.02 | $12.84 | 192428 |
| 2025-02-11 | 15.92 | $12.87 | 127800 |
| 2025-02-10 | 15.76 | $12.81 | 138400 |
| 2025-02-07 | 15.59 | $12.81 | 105538 |
| 2025-02-06 | 15.54 | $12.91 | 168038 |
| 2025-02-05 | 15.66 | $12.93 | 161420 |
| 2025-02-04 | 15.78 | $12.92 | 191600 |
| 2025-02-03 | 15.98 | $12.92 | 190725 |
| 2025-01-31 | 16.18 | $13.05 | 175300 |
| 2025-01-30 | 16.87 | $13.02 | 188219 |
| 2025-01-29 | 17.42 | $12.95 | 243600 |
| 2025-01-28 | 17.92 | $13.03 | 216500 |
| 2025-01-27 | 18.64 | $13.06 | 280800 |
| 2025-01-24 | 19.39 | $13.10 | 339400 |
| 2025-01-23 | 20.36 | $13.02 | 139402 |
| 2025-01-22 | 21.20 | $13.04 | 397000 |
| 2025-01-21 | 22.07 | $12.97 | 231300 |
| 2025-01-17 | 22.67 | $12.86 | 246800 |
| 2025-01-16 | 23.14 | $12.81 | 239349 |
| 2025-01-15 | 23.35 | $12.77 | 155800 |
| 2025-01-14 | 23.44 | $12.57 | 213748 |
| 2025-01-13 | 22.90 | $12.48 | 298128 |
| 2025-01-10 | 21.70 | $12.46 | 177000 |
| 2025-01-08 | 21.48 | $12.59 | 207370 |
| 2025-01-07 | 21.50 | $12.56 | 242849 |
| 2025-01-06 | 21.88 | $12.69 | 231500 |
| 2025-01-03 | 22.71 | $12.67 | 160741 |
| 2025-01-02 | 23.58 | $12.68 | 310900 |
| 2024-12-31 | 24.36 | $12.63 | 325400 |
| 2024-12-30 | 24.97 | $12.67 | 662000 |
| 2024-12-27 | 25.61 | $12.71 | 799800 |
| 2024-12-26 | 26.34 | $12.63 | 220238 |
| 2024-12-24 | 26.74 | $12.56 | 97800 |
| 2024-12-23 | 26.80 | $12.44 | 280200 |
| 2024-12-20 | 26.44 | $12.30 | 212400 |
| 2024-12-19 | 25.54 | $12.16 | 290300 |
| 2024-12-18 | 24.59 | $12.33 | 191744 |
| 2024-12-17 | 23.95 | $12.56 | 215717 |
| 2024-12-16 | 23.82 | $12.64 | 161602 |
| 2024-12-13 | 24.04 | $12.70 | 164904 |
| 2024-12-12 | 24.54 | $12.73 | 272843 |
| 2024-12-11 | 25.13 | $13.07 | 184400 |
| 2024-12-10 | 25.33 | $13.07 | 258600 |
| 2024-12-09 | 25.54 | $13.21 | 132904 |
| 2024-12-06 | 25.06 | $13.17 | 178704 |
| 2024-12-05 | 24.55 | $13.25 | 312720 |
| 2024-12-04 | 23.47 | $13.26 | 166800 |
| 2024-12-03 | 22.35 | $13.22 | 246331 |
| 2024-12-02 | 21.25 | $13.22 | 137107 |
| 2024-11-29 | 20.09 | $13.23 | 142315 |
| 2024-11-27 | 19.01 | $13.15 | 149200 |
| 2024-11-26 | 18.08 | $13.08 | 171127 |
| 2024-11-25 | 17.17 | $13.09 | 358600 |
| 2024-11-22 | 16.21 | $12.97 | 171118 |
| 2024-11-21 | 15.96 | $12.99 | 315900 |
| 2024-11-20 | 15.79 | $12.86 | 150933 |
| 2024-11-19 | 16.00 | $12.93 | 221100 |
| 2024-11-18 | 16.23 | $12.92 | 123400 |
| 2024-11-15 | 16.23 | $12.84 | 177441 |
| 2024-11-14 | 16.36 | $12.95 | 144336 |
| 2024-11-13 | 15.91 | $13.00 | 132638 |
| 2024-11-12 | 15.31 | $12.98 | 151500 |
| 2024-11-11 | 14.72 | $13.02 | 189411 |
| 2024-11-08 | 14.09 | $12.97 | 133900 |
| 2024-11-07 | 13.77 | $12.87 | 214900 |
| 2024-11-06 | 13.59 | $12.82 | 180600 |
| 2024-11-05 | 13.80 | $12.68 | 110900 |
| 2024-11-04 | 14.15 | $12.55 | 101428 |
| 2024-11-01 | 14.16 | $12.63 | 86122 |
| 2024-10-31 | 14.45 | $12.59 | 147413 |
| 2024-10-30 | 14.59 | $12.72 | 128048 |
| 2024-10-29 | 15.18 | $12.69 | 233209 |
| 2024-10-28 | 15.80 | $12.76 | 207606 |
| 2024-10-25 | 16.32 | $12.72 | 147300 |
| 2024-10-24 | 16.87 | $12.80 | 171731 |
| 2024-10-23 | 16.98 | $12.82 | 151305 |
| 2024-10-22 | 16.91 | $12.90 | 124200 |
| 2024-10-21 | 16.83 | $12.94 | 122200 |
| 2024-10-18 | 16.33 | $12.98 | 83600 |
| 2024-10-17 | 15.67 | $13.00 | 110021 |
| 2024-10-16 | 14.72 | $13.08 | 104100 |
| 2024-10-15 | 13.95 | $13.06 | 157500 |
| 2024-10-14 | 13.14 | $13.01 | 122400 |
| 2024-10-11 | 12.76 | $12.92 | 76003 |
| 2024-10-10 | 12.56 | $12.79 | 127520 |
| 2024-10-09 | 12.84 | $12.81 | 159729 |
| 2024-10-08 | 13.08 | $12.78 | 127505 |
| 2024-10-07 | 13.67 | $12.72 | 274800 |
| 2024-10-04 | 14.30 | $12.79 | 178200 |
| 2024-10-03 | 14.54 | $12.78 | 278300 |
| 2024-10-02 | 14.92 | $12.92 | 360500 |
| 2024-10-01 | 15.18 | $12.96 | 357138 |
| 2024-09-30 | 15.12 | $13.04 | 291700 |
| 2024-09-27 | 14.84 | $12.97 | 203102 |
| 2024-09-26 | 14.69 | $12.92 | 551400 |
| 2024-09-25 | 14.69 | $12.78 | 317334 |
| 2024-09-24 | 15.24 | $12.82 | 325300 |
| 2024-09-23 | 15.61 | $12.81 | 214434 |
| 2024-09-20 | 15.95 | $12.80 | 104900 |
| 2024-09-19 | 16.31 | $12.88 | 166128 |
| 2024-09-18 | 16.39 | $12.80 | 223325 |
| 2024-09-17 | 17.10 | $12.74 | 247600 |
| 2024-09-16 | 17.69 | $12.75 | 300900 |
| 2024-09-13 | 18.45 | $12.74 | 206700 |
| 2024-09-12 | 19.06 | $13.05 | 155219 |
| 2024-09-11 | 19.32 | $12.95 | 209321 |
| 2024-09-10 | 20.13 | $12.89 | 138238 |
| 2024-09-09 | 20.51 | $12.87 | 181029 |
| 2024-09-06 | 20.92 | $12.68 | 130200 |
| 2024-09-05 | 21.35 | $12.88 | 197200 |
| 2024-09-04 | 21.04 | $12.87 | 141000 |
| 2024-09-03 | 20.66 | $12.85 | 238300 |
| 2024-08-30 | 20.50 | $12.92 | 120600 |
| 2024-08-29 | 20.04 | $12.85 | 98843 |
| 2024-08-28 | 19.44 | $12.83 | 127600 |
| 2024-08-27 | 18.93 | $12.85 | 174700 |
| 2024-08-26 | 18.23 | $12.94 | 183000 |
| 2024-08-23 | 17.44 | $12.82 | 93200 |
| 2024-08-22 | 16.85 | $12.77 | 111506 |
| 2024-08-21 | 16.50 | $12.70 | 95900 |
| 2024-08-20 | 16.14 | $12.70 | 141324 |
| 2024-08-19 | 15.93 | $12.66 | 286900 |
| 2024-08-16 | 15.81 | $12.62 | 149404 |
| 2024-08-15 | 15.84 | $12.58 | 199200 |
| 2024-08-14 | 15.74 | $12.50 | 143000 |
| 2024-08-13 | 15.94 | $12.51 | 150436 |
| 2024-08-12 | 16.15 | $12.43 | 124700 |
| 2024-08-09 | 16.62 | $12.48 | 218200 |
| 2024-08-08 | 17.12 | $12.44 | 189700 |
| 2024-08-07 | 17.68 | $12.21 | 260703 |
| 2024-08-06 | 18.59 | $12.24 | 169200 |
| 2024-08-05 | 19.31 | $12.00 | 230700 |
| 2024-08-02 | 19.47 | $12.37 | 259800 |
| 2024-08-01 | 20.09 | $12.51 | 147900 |
| 2024-07-31 | 20.18 | $12.71 | 280040 |
| 2024-07-30 | 19.36 | $12.56 | 169123 |
| 2024-07-29 | 18.63 | $12.54 | 154040 |
| 2024-07-26 | 18.18 | $12.57 | 87841 |
| 2024-07-25 | 17.26 | $12.56 | 184512 |
| 2024-07-24 | 16.30 | $12.53 | 254934 |
| 2024-07-23 | 15.44 | $12.65 | 225045 |
| 2024-07-22 | 14.53 | $12.59 | 132817 |
| 2024-07-19 | 13.85 | $12.44 | 981409 |
| 2024-07-18 | 13.44 | $12.48 | 422900 |
| 2024-07-17 | 13.00 | $12.63 | 240644 |
| 2024-07-16 | 11.99 | $12.60 | 266043 |
| 2024-07-15 | 11.01 | $12.51 | 402604 |
| 2024-07-12 | 10.24 | $12.53 | 165900 |
| 2024-07-11 | 9.42 | $12.40 | 440500 |
| 2024-07-10 | 9.00 | $12.27 | 115036 |
| 2024-07-09 | 9.11 | $12.21 | 226300 |
| 2024-07-08 | 9.13 | $12.27 | 262900 |
| 2024-07-05 | 9.15 | $12.29 | 134113 |
| 2024-07-03 | 8.93 | $12.40 | 111724 |
| 2024-07-02 | 8.74 | $12.32 | 134200 |
| 2024-07-01 | 8.83 | $12.22 | 202300 |
| 2024-06-28 | 8.93 | $12.28 | 174000 |
| 2024-06-27 | 8.78 | $12.33 | 461849 |
| 2024-06-26 | 8.65 | $12.21 | 197200 |
| 2024-06-25 | 8.98 | $12.16 | 207600 |
| 2024-06-24 | 9.41 | $12.23 | 211102 |
| 2024-06-21 | 9.87 | $12.14 | 151546 |
| 2024-06-20 | 9.94 | $12.07 | 238544 |
| 2024-06-18 | 10.01 | $12.16 | 280126 |
| 2024-06-17 | 9.66 | $12.15 | 200400 |
| 2024-06-14 | 9.28 | $12.14 | 182000 |
| 2024-06-13 | 8.76 | $12.15 | 277000 |
| 2024-06-12 | 8.39 | $12.41 | 265000 |
| 2024-06-11 | 8.72 | $12.30 | 506102 |
| 2024-06-10 | 8.83 | $12.38 | 153140 |
| 2024-06-07 | 9.18 | $12.38 | 149700 |
| 2024-06-06 | 9.55 | $12.43 | 282718 |
| 2024-06-05 | 10.02 | $12.36 | 225726 |
| 2024-06-04 | 10.32 | $12.27 | 156600 |
| 2024-06-03 | 10.43 | $12.29 | 178300 |
| 2024-05-31 | 10.91 | $12.25 | 97400 |
| 2024-05-30 | 11.09 | $12.13 | 115484 |
| 2024-05-29 | 10.90 | $12.07 | 142600 |
| 2024-05-28 | 10.57 | $12.23 | 254344 |
| 2024-05-24 | 10.97 | $12.30 | 177414 |
| 2024-05-23 | 11.38 | $12.19 | 138722 |
| 2024-05-22 | 11.82 | $12.46 | 137737 |
| 2024-05-21 | 11.58 | $12.48 | 100107 |
| 2024-05-20 | 11.32 | $12.44 | 157411 |
| 2024-05-17 | 10.95 | $12.46 | 143720 |
| 2024-05-16 | 10.47 | $12.54 | 97600 |
| 2024-05-15 | 9.64 | $12.56 | 113500 |
| 2024-05-14 | 8.71 | $12.49 | 107900 |
| 2024-05-13 | 8.05 | $12.41 | 219200 |
| 2024-05-10 | 7.52 | $12.38 | 117400 |
| 2024-05-09 | 7.16 | $12.31 | 123526 |
| 2024-05-08 | 7.07 | $12.20 | 176835 |
| 2024-05-07 | 7.29 | $12.23 | 111200 |
| 2024-05-06 | 7.45 | $12.17 | 89900 |
| 2024-05-03 | 7.79 | $12.11 | 142439 |
| 2024-05-02 | 8.18 | $12.02 | 95128 |
| 2024-05-01 | 8.53 | $12.04 | 274819 |
| 2024-04-30 | 8.76 | $11.98 | 146900 |
| 2024-04-29 | 9.07 | $12.07 | 213000 |
| 2024-04-26 | 9.49 | $12.06 | 168000 |
| 2024-04-25 | 9.92 | $11.98 | 224600 |
| 2024-04-24 | 10.14 | $12.03 | 194400 |
| 2024-04-23 | 10.65 | $12.05 | 142513 |
| 2024-04-22 | 11.12 | $11.92 | 108305 |
| 2024-04-19 | 11.30 | $11.75 | 168706 |
| 2024-04-18 | 11.36 | $11.83 | 264000 |
| 2024-04-17 | 11.68 | $11.82 | 168632 |
| 2024-04-16 | 12.02 | $11.83 | 185432 |
| 2024-04-15 | 12.29 | $11.91 | 385447 |
| 2024-04-12 | 12.77 | $12.04 | 205900 |
| 2024-04-11 | 13.30 | $12.23 | 139441 |
| 2024-04-10 | 13.31 | $12.28 | 207225 |
| 2024-04-09 | 13.25 | $12.50 | 154700 |
| 2024-04-08 | 12.60 | $12.43 | 256039 |
| 2024-04-05 | 12.05 | $12.25 | 225729 |
| 2024-04-04 | 11.82 | $12.25 | 389700 |
| 2024-04-03 | 11.44 | $12.32 | 217931 |
| 2024-04-02 | 12.02 | $12.39 | 230324 |
| 2024-04-01 | 12.34 | $12.63 | 167400 |
| 2024-03-28 | 11.71 | $12.78 | 781700 |
| 2024-03-27 | 11.06 | $12.53 | 237000 |
| 2024-03-26 | 11.20 | $12.39 | 202206 |
| 2024-03-25 | 11.56 | $12.42 | 163847 |
| 2024-03-22 | 11.79 | $12.51 | 223700 |
| 2024-03-21 | 11.91 | $12.56 | 249100 |
| 2024-03-20 | 11.77 | $12.45 | 247100 |
| 2024-03-19 | 12.03 | $12.28 | 180600 |
| 2024-03-18 | 12.48 | $12.14 | 144914 |
| 2024-03-15 | 12.49 | $12.14 | 126432 |
| 2024-03-14 | 12.54 | $12.25 | 210600 |
| 2024-03-13 | 12.87 | $12.48 | 314849 |
| 2024-03-12 | 12.99 | $12.46 | 244810 |
| 2024-03-11 | 13.15 | $12.39 | 98537 |
| 2024-03-08 | 13.66 | $12.34 | 165227 |
| 2024-03-07 | 14.12 | $12.60 | 134232 |
| 2024-03-06 | 13.53 | $12.54 | 283908 |
| 2024-03-05 | 13.08 | $12.43 | 152100 |
| 2024-03-04 | 12.94 | $12.46 | 162900 |
| 2024-03-01 | 12.87 | $12.39 | 236700 |
| 2024-02-29 | 12.98 | $12.29 | 215707 |
| 2024-02-28 | 13.48 | $12.19 | 163500 |
| 2024-02-27 | 14.06 | $12.22 | 126600 |
| 2024-02-26 | 14.58 | $12.19 | 97616 |
| 2024-02-23 | 15.13 | $12.25 | 157514 |
| 2024-02-22 | 15.77 | $12.30 | 189049 |
| 2024-02-21 | 16.44 | $12.25 | 98600 |
| 2024-02-20 | 17.01 | $12.26 | 113430 |
| 2024-02-16 | 17.76 | $12.30 | 209100 |
| 2024-02-15 | 18.59 | $12.40 | 140800 |
| 2024-02-14 | 19.47 | $12.31 | 211331 |
| 2024-02-13 | 20.24 | $12.20 | 180440 |
| 2024-02-12 | 20.66 | $12.37 | 136200 |
| 2024-02-09 | 21.49 | $12.28 | 164800 |
| 2024-02-08 | 22.52 | $12.27 | 198619 |
| 2024-02-07 | 23.51 | $12.26 | 141800 |
| 2024-02-06 | 24.50 | $12.19 | 139101 |
| 2024-02-05 | 25.13 | $12.16 | 147200 |
| 2024-02-02 | 25.59 | $12.25 | 229907 |
| 2024-02-01 | 26.45 | $12.30 | 309144 |
| 2024-01-31 | 27.36 | $12.18 | 413543 |
| 2024-01-30 | 28.47 | $12.42 | 201400 |
| 2024-01-29 | 29.12 | $12.51 | 172500 |
| 2024-01-26 | 29.85 | $12.48 | 226215 |
| 2024-01-25 | 30.69 | $12.37 | 137515 |
| 2024-01-24 | 31.47 | $12.42 | 208600 |
| 2024-01-23 | 32.09 | $12.46 | 188721 |
| 2024-01-22 | 32.85 | $12.43 | 135807 |
| 2024-01-19 | 33.54 | $12.41 | 1.3M |
| 2024-01-18 | 34.28 | $12.50 | 264315 |
| 2024-01-17 | 34.67 | $12.54 | 337328 |
| 2024-01-16 | 35.09 | $12.52 | 327800 |
| 2024-01-12 | 35.53 | $12.52 | 303147 |
| 2024-01-11 | 35.62 | $12.50 | 162100 |
| 2024-01-10 | 35.99 | $12.52 | 121100 |
| 2024-01-09 | 35.74 | $12.54 | 343400 |
| 2024-01-08 | 35.48 | $12.53 | 367412 |
| 2024-01-05 | 35.43 | $12.47 | 154823 |
| 2024-01-04 | 35.46 | $12.40 | 237600 |
| 2024-01-03 | 35.73 | $12.44 | 183800 |
| 2024-01-02 | 35.78 | $12.52 | 180700 |
| 2023-12-29 | 35.45 | $12.60 | 183200 |
| 2023-12-28 | 34.69 | $12.62 | 177748 |
| 2023-12-27 | 33.89 | $12.60 | 262700 |
| 2023-12-26 | 33.04 | $12.52 | 496800 |
| 2023-12-22 | 32.27 | $12.40 | 440111 |
| 2023-12-21 | 31.80 | $12.23 | 293400 |
| 2023-12-20 | 31.69 | $12.11 | 179000 |
| 2023-12-19 | 31.53 | $12.23 | 162526 |
| 2023-12-18 | 30.88 | $12.18 | 199600 |
| 2023-12-15 | 30.23 | $12.19 | 175000 |
| 2023-12-14 | 29.50 | $12.23 | 200200 |
| 2023-12-13 | 28.74 | $12.04 | 237214 |
| 2023-12-12 | 28.48 | $11.75 | 150300 |
| 2023-12-11 | 28.81 | $11.78 | 208400 |
| 2023-12-08 | 29.15 | $11.74 | 189109 |
| 2023-12-07 | 29.56 | $11.95 | 245141 |
| 2023-12-06 | 28.84 | $11.88 | 201100 |
| 2023-12-05 | 28.11 | $11.87 | 243429 |
| 2023-12-04 | 27.53 | $11.89 | 180800 |
| 2023-12-01 | 27.03 | $11.84 | 188139 |
| 2023-11-30 | 26.56 | $11.71 | 166100 |
| 2023-11-29 | 26.40 | $11.70 | 231100 |
| 2023-11-28 | 26.24 | $11.57 | 217318 |
| 2023-11-27 | 26.38 | $11.54 | 180700 |
| 2023-11-24 | 26.71 | $11.50 | 62800 |
| 2023-11-22 | 27.14 | $11.47 | 330245 |
| 2023-11-21 | 27.47 | $11.47 | 199700 |
| 2023-11-20 | 27.84 | $11.52 | 198300 |
| 2023-11-17 | 28.24 | $11.47 | 98900 |
| 2023-11-16 | 28.80 | $11.40 | 167549 |
| 2023-11-15 | 29.52 | $11.42 | 101828 |
| 2023-11-14 | 30.28 | $11.30 | 239936 |
| 2023-11-13 | 31.30 | $10.99 | 164300 |
| 2023-11-10 | 32.23 | $11.01 | 482100 |
| 2023-11-09 | 33.20 | $10.94 | 291402 |
| 2023-11-08 | 34.23 | $11.03 | 132337 |
| 2023-11-07 | 35.65 | $11.17 | 224239 |
| 2023-11-06 | 37.26 | $11.11 | 192844 |
| 2023-11-03 | 39.05 | $11.18 | 139100 |
| 2023-11-02 | 41.04 | $11.07 | 192944 |
| 2023-11-01 | 42.43 | $10.72 | 359307 |
| 2023-10-31 | 42.46 | $10.65 | 255627 |
| 2023-10-30 | 42.06 | $10.54 | 296200 |
| 2023-10-27 | 41.13 | $10.49 | 185900 |
| 2023-10-26 | 40.15 | $10.52 | 393300 |
| 2023-10-25 | 39.12 | $10.56 | 198938 |
| 2023-10-24 | 38.19 | $10.79 | 251000 |
| 2023-10-23 | 37.47 | $10.68 | 192200 |
| 2023-10-20 | 36.71 | $10.75 | 123213 |
| 2023-10-19 | 36.08 | $10.91 | 219436 |
| 2023-10-18 | 35.72 | $11.10 | 94210 |
| 2023-10-17 | 35.77 | $11.28 | 118800 |
| 2023-10-16 | 36.05 | $11.25 | 146700 |
| 2023-10-13 | 35.97 | $11.10 | 92309 |
| 2023-10-12 | 35.76 | $11.19 | 144000 |
| 2023-10-11 | 35.74 | $11.30 | 155842 |
| 2023-10-10 | 35.96 | $11.30 | 90221 |
| 2023-10-09 | 36.19 | $11.25 | 89536 |
| 2023-10-06 | 35.79 | $11.18 | 267738 |
| 2023-10-05 | 34.95 | $11.07 | 154900 |
| 2023-10-04 | 33.83 | $11.12 | 204603 |
| 2023-10-03 | 32.47 | $11.11 | 261700 |
| 2023-10-02 | 31.10 | $11.31 | 282406 |
| 2023-09-29 | 29.94 | $11.33 | 530500 |
| 2023-09-28 | 28.88 | $11.37 | 135306 |
| 2023-09-27 | 27.58 | $11.32 | 206747 |
| 2023-09-26 | 26.15 | $11.35 | 178700 |
| 2023-09-25 | 24.75 | $11.60 | 169026 |
| 2023-09-22 | 23.65 | $11.60 | 445409 |
| 2023-09-21 | 22.50 | $11.58 | 172200 |
| 2023-09-20 | 21.43 | $11.73 | 205200 |
| 2023-09-19 | 20.69 | $11.74 | 140218 |
| 2023-09-18 | 19.57 | $11.80 | 141800 |
| 2023-09-15 | 18.51 | $11.82 | 135914 |
| 2023-09-14 | 17.49 | $11.93 | 186300 |
| 2023-09-13 | 16.50 | $11.81 | 221121 |
| 2023-09-12 | 15.45 | $11.91 | 123330 |
| 2023-09-11 | 14.59 | $11.94 | 238807 |
| 2023-09-08 | 13.75 | $11.98 | 365400 |
| 2023-09-07 | 12.88 | $12.25 | 98828 |
| 2023-09-06 | 12.89 | $12.33 | 129313 |
| 2023-09-05 | 13.13 | $12.43 | 94026 |
| 2023-09-01 | 13.74 | $12.49 | 102834 |
| 2023-08-31 | 14.26 | $12.47 | 113700 |
| 2023-08-30 | 14.80 | $12.45 | 70938 |
| 2023-08-29 | 15.55 | $12.44 | 177132 |
| 2023-08-28 | 16.19 | $12.24 | 99929 |
| 2023-08-25 | 16.05 | $12.13 | 99300 |
| 2023-08-24 | 15.71 | $12.11 | 180128 |
| 2023-08-23 | 15.39 | $12.22 | 162102 |
| 2023-08-22 | 15.30 | $12.12 | 154248 |
| 2023-08-21 | 15.06 | $12.18 | 115504 |
| 2023-08-18 | 14.94 | $12.16 | 114000 |
| 2023-08-17 | 14.54 | $12.21 | 186400 |
| 2023-08-16 | 14.39 | $12.34 | 306600 |
| 2023-08-15 | 14.67 | $12.47 | 401800 |
| 2023-08-14 | 15.43 | $12.58 | 76443 |
| 2023-08-11 | 15.92 | $12.56 | 117824 |
| 2023-08-10 | 16.58 | $12.51 | 208500 |
| 2023-08-09 | 16.93 | $12.49 | 211000 |
| 2023-08-08 | 17.69 | $12.52 | 128912 |
| 2023-08-07 | 18.62 | $12.55 | 181900 |
| 2023-08-04 | 19.39 | $12.43 | 199900 |
| 2023-08-03 | 20.19 | $12.54 | 238100 |
| 2023-08-02 | 20.66 | $12.64 | 327408 |
| 2023-08-01 | 20.64 | $12.79 | 162907 |
| 2023-07-31 | 19.85 | $12.83 | 232225 |
| 2023-07-28 | 18.79 | $12.80 | 187130 |
| 2023-07-27 | 17.81 | $12.67 | 240101 |
| 2023-07-26 | 16.77 | $12.72 | 161600 |
| 2023-07-25 | 15.92 | $12.71 | 143500 |
| 2023-07-24 | 15.15 | $12.68 | 209049 |
| 2023-07-21 | 14.35 | $12.63 | 164709 |
| 2023-07-20 | 13.56 | $12.53 | 138900 |
| 2023-07-19 | 13.00 | $12.58 | 164414 |
| 2023-07-18 | 12.41 | $12.53 | 157400 |
| 2023-07-17 | 11.98 | $12.44 | 155900 |
| 2023-07-14 | 11.79 | $12.46 | 83400 |
| 2023-07-13 | 11.34 | $12.50 | 131042 |
| 2023-07-12 | 10.61 | $12.47 | 168800 |
| 2023-07-11 | 9.89 | $12.32 | 115229 |
| 2023-07-10 | 9.71 | $12.22 | 172708 |
| 2023-07-07 | 9.85 | $12.09 | 98600 |
| 2023-07-06 | 10.21 | $12.04 | 116900 |
| 2023-07-05 | 10.72 | $12.23 | 132028 |
| 2023-07-03 | 10.44 | $12.24 | 94628 |
| 2023-06-30 | 10.17 | $12.21 | 152600 |
| 2023-06-29 | 9.71 | $12.10 | 107047 |
| 2023-06-28 | 9.59 | $12.02 | 134224 |
| 2023-06-27 | 9.52 | $12.06 | 167511 |
| 2023-06-26 | 9.56 | $11.89 | 180117 |
| 2023-06-23 | 9.98 | $11.88 | 481600 |
| 2023-06-22 | 10.28 | $11.94 | 370600 |
| 2023-06-21 | 10.65 | $11.86 | 314400 |
| 2023-06-20 | 10.91 | $12.01 | 275200 |
| 2023-06-16 | 10.67 | $12.05 | 91900 |
| 2023-06-15 | 10.07 | $12.12 | 165800 |
| 2023-06-14 | 9.56 | $12.02 | 268022 |
| 2023-06-13 | 9.25 | $11.93 | 222436 |
| 2023-06-12 | 9.37 | $11.89 | 261806 |
| 2023-06-09 | 9.63 | $11.82 | 104300 |
| 2023-06-08 | 9.72 | $12.10 | 89240 |
| 2023-06-07 | 8.91 | $12.01 | 136300 |
| 2023-06-06 | 8.06 | $12.00 | 160931 |
| 2023-06-05 | 7.39 | $11.91 | 190708 |
| 2023-06-02 | 6.84 | $11.85 | 253207 |
| 2023-06-01 | 6.53 | $11.68 | 212322 |
| 2023-05-31 | 6.81 | $11.60 | 278200 |
| 2023-05-30 | 6.91 | $11.62 | 175600 |
| 2023-05-26 | 7.18 | $11.64 | 162900 |
| 2023-05-25 | 7.36 | $11.54 | 210000 |
| 2023-05-24 | 7.20 | $11.50 | 173722 |
| 2023-05-23 | 7.07 | $11.67 | 242000 |
| 2023-05-22 | 7.32 | $11.68 | 134700 |
| 2023-05-19 | 7.46 | $11.72 | 131400 |
| 2023-05-18 | 7.47 | $11.75 | 253118 |
| 2023-05-17 | 7.59 | $11.62 | 154829 |
| 2023-05-16 | 7.87 | $11.56 | 120200 |
| 2023-05-15 | 8.04 | $11.61 | 127100 |
| 2023-05-12 | 8.22 | $11.62 | 77300 |
| 2023-05-11 | 8.41 | $11.65 | 171605 |
| 2023-05-10 | 8.81 | $11.66 | 125200 |
| 2023-05-09 | 9.24 | $11.65 | 159300 |
| 2023-05-08 | 9.34 | $11.69 | 117536 |
| 2023-05-05 | 9.66 | $11.73 | 76900 |
| 2023-05-04 | 9.94 | $11.57 | 178322 |
| 2023-05-03 | 9.77 | $11.65 | 175724 |
| 2023-05-02 | 9.90 | $11.73 | 161106 |
| 2023-05-01 | 10.12 | $11.89 | 92500 |
| 2023-04-28 | 10.28 | $11.90 | 156100 |
| 2023-04-27 | 10.58 | $11.77 | 67400 |
| 2023-04-26 | 10.89 | $11.62 | 309000 |
| 2023-04-25 | 10.92 | $11.65 | 177900 |
| 2023-04-24 | 11.11 | $11.86 | 151715 |
| 2023-04-21 | 11.40 | $11.84 | 130818 |
| 2023-04-20 | 11.75 | $11.88 | 122000 |
| 2023-04-19 | 12.00 | $11.89 | 100000 |
| 2023-04-18 | 12.26 | $11.88 | 118409 |
| 2023-04-17 | 12.47 | $11.85 | 314700 |
| 2023-04-14 | 12.89 | $11.76 | 157825 |
| 2023-04-13 | 13.21 | $11.80 | 122400 |
| 2023-04-12 | 13.65 | $11.68 | 168200 |
| 2023-04-11 | 14.15 | $11.71 | 153433 |
| 2023-04-10 | 14.81 | $11.66 | 309500 |
| 2023-04-06 | 15.45 | $11.58 | 193500 |
| 2023-04-05 | 16.02 | $11.55 | 190500 |
| 2023-04-04 | 16.47 | $11.62 | 170607 |
| 2023-04-03 | 17.30 | $11.75 | 348229 |
| 2023-03-31 | 17.98 | $11.76 | 270339 |
| 2023-03-30 | 18.69 | $11.58 | 166732 |
| 2023-03-29 | 19.33 | $11.50 | 158200 |
| 2023-03-28 | 19.84 | $11.37 | 151311 |
| 2023-03-27 | 20.14 | $11.44 | 285700 |
| 2023-03-24 | 20.71 | $11.41 | 537000 |
| 2023-03-23 | 20.99 | $11.38 | 317900 |
| 2023-03-22 | 21.32 | $11.40 | 599900 |
| 2023-03-21 | 21.89 | $11.42 | 169532 |
| 2023-03-20 | 22.00 | $11.27 | 244100 |
| 2023-03-17 | 21.67 | $11.22 | 174923 |
| 2023-03-16 | 21.33 | $11.33 | 438047 |
| 2023-03-15 | 20.96 | $11.23 | 181413 |
| 2023-03-14 | 20.40 | $11.42 | 139040 |
| 2023-03-13 | 20.07 | $11.21 | 231000 |
| 2023-03-10 | 19.63 | $11.37 | 267000 |
| 2023-03-09 | 19.44 | $11.75 | 174400 |
| 2023-03-08 | 20.15 | $11.94 | 125200 |
| 2023-03-07 | 21.10 | $11.92 | 165912 |
| 2023-03-06 | 21.99 | $12.11 | 149018 |
| 2023-03-03 | 22.37 | $12.11 | 136100 |
| 2023-03-02 | 22.96 | $11.94 | 145000 |
| 2023-03-01 | 24.11 | $11.88 | 201914 |
| 2023-02-28 | 25.20 | $11.91 | 233529 |
| 2023-02-27 | 26.18 | $11.93 | 200400 |
| 2023-02-24 | 27.20 | $11.90 | 256321 |
| 2023-02-23 | 28.33 | $12.07 | 91000 |
| 2023-02-22 | 29.22 | $12.03 | 136218 |
| 2023-02-21 | 30.10 | $12.08 | 209500 |
| 2023-02-17 | 30.83 | $12.36 | 107218 |
| 2023-02-16 | 30.92 | $12.47 | 185700 |
| 2023-02-15 | 30.47 | $12.56 | 221420 |
| 2023-02-14 | 30.02 | $12.51 | 155517 |
| 2023-02-13 | 29.58 | $12.46 | 159926 |
| 2023-02-10 | 29.18 | $12.30 | 194304 |
| 2023-02-09 | 29.04 | $12.31 | 290023 |
| 2023-02-08 | 28.71 | $12.44 | 165318 |
| 2023-02-07 | 27.98 | $12.54 | 124421 |
| 2023-02-06 | 27.21 | $12.42 | 161700 |
| 2023-02-03 | 26.49 | $12.62 | 201030 |
| 2023-02-02 | 25.17 | $12.75 | 236600 |
| 2023-02-01 | 23.64 | $12.49 | 235600 |
| 2023-01-31 | 22.32 | $12.31 | 210240 |
| 2023-01-30 | 21.23 | $12.20 | 231700 |
| 2023-01-27 | 20.12 | $12.29 | 289035 |
| 2023-01-26 | 18.91 | $12.19 | 184622 |
| 2023-01-25 | 17.83 | $12.08 | 265420 |
| 2023-01-24 | 16.84 | $12.15 | 427231 |
| 2023-01-23 | 15.35 | $12.14 | 207200 |
| 2023-01-20 | 14.45 | $11.98 | 192200 |
| 2023-01-19 | 13.98 | $11.71 | 160700 |
| 2023-01-18 | 13.81 | $11.83 | 248039 |
| 2023-01-17 | 13.18 | $12.00 | 221418 |
| 2023-01-13 | 12.51 | $11.94 | 222400 |
| 2023-01-12 | 11.96 | $11.97 | 201400 |
| 2023-01-11 | 11.21 | $11.88 | 191532 |
| 2023-01-10 | 10.68 | $11.72 | 173902 |
| 2023-01-09 | 10.56 | $11.55 | 345915 |
| 2023-01-06 | 10.51 | $11.58 | 190915 |
| 2023-01-05 | 10.48 | $11.40 | 466103 |
| 2023-01-04 | 11.01 | $11.45 | 240710 |
| 2023-01-03 | 11.56 | $11.23 | 335500 |
| 2022-12-30 | 11.95 | $11.28 | 391445 |
| 2022-12-29 | 12.18 | $11.21 | 480914 |
| 2022-12-28 | 12.36 | $11.10 | 398720 |
| 2022-12-27 | 12.52 | $11.17 | 618337 |
| 2022-12-23 | 12.87 | $11.26 | 826114 |
| 2022-12-22 | 13.43 | $11.31 | 692526 |
| 2022-12-21 | 13.81 | $11.38 | 446400 |
| 2022-12-20 | 14.34 | $11.18 | 474315 |
| 2022-12-19 | 14.51 | $11.21 | 360500 |
| 2022-12-16 | 14.76 | $11.34 | 192827 |
| 2022-12-15 | 15.21 | $11.44 | 298100 |
| 2022-12-14 | 15.97 | $11.81 | 590949 |
| 2022-12-13 | 16.14 | $11.80 | 291200 |
| 2022-12-12 | 16.24 | $11.64 | 244708 |
| 2022-12-09 | 17.01 | $11.48 | 222300 |
| 2022-12-08 | 17.68 | $11.82 | 190300 |
| 2022-12-07 | 18.25 | $11.67 | 302841 |
| 2022-12-06 | 18.94 | $11.65 | 157800 |
| 2022-12-05 | 19.64 | $11.86 | 205700 |
| 2022-12-02 | 19.71 | $12.08 | 229434 |
| 2022-12-01 | 19.55 | $12.16 | 162100 |
| 2022-11-30 | 19.23 | $12.06 | 274703 |
| 2022-11-29 | 19.09 | $11.72 | 217400 |
| 2022-11-28 | 19.62 | $11.69 | 340800 |
| 2022-11-25 | 20.17 | $11.84 | 102500 |
| 2022-11-23 | 20.25 | $11.82 | 199622 |
| 2022-11-22 | 20.38 | $11.77 | 235121 |
| 2022-11-21 | 20.63 | $11.70 | 244832 |
| 2022-11-18 | 21.03 | $11.66 | 186800 |
| 2022-11-17 | 21.49 | $11.60 | 218800 |
| 2022-11-16 | 22.10 | $11.72 | 279805 |
| 2022-11-15 | 22.26 | $11.82 | 381301 |
| 2022-11-14 | 22.41 | $11.66 | 298900 |
| 2022-11-11 | 22.60 | $11.74 | 142400 |
| 2022-11-10 | 23.03 | $11.53 | 267200 |
| 2022-11-09 | 23.87 | $10.94 | 172446 |
| 2022-11-08 | 24.43 | $11.14 | 184322 |
| 2022-11-07 | 25.16 | $11.08 | 246100 |
| 2022-11-04 | 25.53 | $10.89 | 383700 |
| 2022-11-03 | 25.83 | $10.87 | 244300 |
| 2022-11-02 | 25.75 | $10.90 | 226614 |
| 2022-11-01 | 25.95 | $11.26 | 227400 |
| 2022-10-31 | 26.77 | $11.21 | 223011 |
| 2022-10-28 | 27.45 | $11.23 | 459242 |
| 2022-10-27 | 28.07 | $11.11 | 331600 |
| 2022-10-26 | 28.73 | $11.25 | 274300 |
| 2022-10-25 | 29.51 | $11.15 | 230900 |
| 2022-10-24 | 29.90 | $11.02 | 249030 |
| 2022-10-21 | 29.83 | $10.99 | 173000 |
| 2022-10-20 | 29.71 | $10.79 | 247300 |
| 2022-10-19 | 29.31 | $10.80 | 319125 |
| 2022-10-18 | 28.89 | $11.00 | 166122 |
| 2022-10-17 | 28.71 | $10.80 | 209916 |
| 2022-10-14 | 28.27 | $10.59 | 270400 |
| 2022-10-13 | 27.82 | $10.89 | 443051 |
| 2022-10-12 | 27.22 | $10.81 | 354932 |
| 2022-10-11 | 27.02 | $10.80 | 251436 |
| 2022-10-10 | 26.75 | $10.85 | 359519 |
| 2022-10-07 | 26.67 | $10.97 | 270639 |
| 2022-10-06 | 26.70 | $11.26 | 188622 |
| 2022-10-05 | 27.22 | $11.39 | 293019 |
| 2022-10-04 | 27.78 | $11.37 | 215712 |
| 2022-10-03 | 28.16 | $10.89 | 316243 |
| 2022-09-30 | 27.33 | $10.68 | 600802 |
| 2022-09-29 | 26.14 | $10.72 | 279100 |
| 2022-09-28 | 24.94 | $10.91 | 397500 |
| 2022-09-27 | 23.71 | $10.72 | 866500 |
| 2022-09-26 | 22.32 | $10.87 | 368000 |
| 2022-09-23 | 21.05 | $11.00 | 558200 |
| 2022-09-22 | 19.88 | $11.18 | 251900 |
| 2022-09-21 | 18.88 | $11.23 | 231246 |
| 2022-09-20 | 18.01 | $11.44 | 150444 |
| 2022-09-19 | 17.25 | $11.62 | 196400 |
| 2022-09-16 | 16.75 | $11.66 | 133331 |
| 2022-09-15 | 16.25 | $11.74 | 195900 |
| 2022-09-14 | 15.97 | $11.98 | 118523 |
| 2022-09-13 | 16.08 | $12.03 | 276400 |
| 2022-09-12 | 16.31 | $12.44 | 245412 |
| 2022-09-09 | 17.02 | $12.36 | 108231 |
| 2022-09-08 | 17.66 | $12.33 | 187804 |
| 2022-09-07 | 18.34 | $12.25 | 115313 |
| 2022-09-06 | 18.69 | $12.04 | 206200 |
| 2022-09-02 | 18.79 | $12.11 | 191717 |
| 2022-09-01 | 19.03 | $12.25 | 140200 |
| 2022-08-31 | 18.91 | $12.25 | 66808 |
| 2022-08-30 | 19.06 | $12.28 | 94836 |
| 2022-08-29 | 19.22 | $12.47 | 145046 |
| 2022-08-26 | 19.73 | $12.53 | 217928 |
| 2022-08-25 | 20.46 | $12.93 | 172309 |
| 2022-08-24 | 21.13 | $12.77 | 216600 |
| 2022-08-23 | 22.05 | $12.76 | 202800 |
| 2022-08-22 | 23.01 | $12.86 | 92141 |
| 2022-08-19 | 23.86 | $13.12 | 136513 |
| 2022-08-18 | 24.09 | $13.26 | 97942 |
| 2022-08-17 | 23.74 | $13.30 | 149439 |
| 2022-08-16 | 23.37 | $13.44 | 120321 |
| 2022-08-15 | 22.56 | $13.45 | 162905 |
| 2022-08-12 | 21.71 | $13.35 | 141110 |
| 2022-08-11 | 21.10 | $13.19 | 121600 |
| 2022-08-10 | 20.45 | $13.19 | 145700 |
| 2022-08-09 | 20.01 | $12.91 | 125643 |
| 2022-08-08 | 19.76 | $13.07 | 110843 |
| 2022-08-05 | 19.18 | $13.03 | 71442 |
| 2022-08-04 | 18.74 | $13.03 | 128834 |
| 2022-08-03 | 18.13 | $12.99 | 140000 |
| 2022-08-02 | 17.60 | $12.83 | 182742 |
| 2022-08-01 | 17.12 | $12.82 | 79400 |
| 2022-07-29 | 16.76 | $12.82 | 188200 |
| 2022-07-28 | 16.43 | $12.66 | 222100 |
| 2022-07-27 | 16.35 | $12.60 | 232900 |
| 2022-07-26 | 16.36 | $12.32 | 218029 |
| 2022-07-25 | 16.71 | $12.48 | 204229 |
| 2022-07-22 | 16.67 | $12.51 | 515500 |
| 2022-07-21 | 16.62 | $12.47 | 239600 |
| 2022-07-20 | 16.97 | $12.37 | 208600 |
| 2022-07-19 | 17.38 | $12.29 | 225136 |
| 2022-07-18 | 18.09 | $12.05 | 145507 |
| 2022-07-15 | 18.83 | $12.09 | 125800 |
| 2022-07-14 | 19.68 | $11.83 | 150941 |
| 2022-07-13 | 20.18 | $11.80 | 203730 |
| 2022-07-12 | 20.70 | $11.79 | 231921 |
| 2022-07-11 | 21.52 | $11.91 | 170400 |
| 2022-07-08 | 22.59 | $12.15 | 144512 |
| 2022-07-07 | 23.57 | $12.06 | 233427 |
| 2022-07-06 | 24.39 | $11.87 | 159300 |
| 2022-07-05 | 25.06 | $11.85 | 247700 |
| 2022-07-01 | 25.55 | $11.76 | 174300 |
| 2022-06-30 | 25.89 | $11.54 | 315730 |
| 2022-06-29 | 26.08 | $11.70 | 209730 |
| 2022-06-28 | 26.49 | $11.76 | 304721 |
| 2022-06-27 | 27.05 | $11.99 | 219015 |
| 2022-06-24 | 27.90 | $12.03 | 480100 |
| 2022-06-23 | 28.74 | $11.69 | 227800 |
| 2022-06-22 | 28.96 | $11.37 | 185923 |
| 2022-06-21 | 28.79 | $11.46 | 368434 |
| 2022-06-17 | 28.68 | $11.31 | 291428 |
| 2022-06-16 | 28.21 | $11.17 | 329600 |
| 2022-06-15 | 27.72 | $11.80 | 478005 |
| 2022-06-14 | 27.52 | $11.41 | 572300 |
| 2022-06-13 | 26.53 | $11.39 | 596300 |
| 2022-06-10 | 25.51 | $12.01 | 294907 |
| 2022-06-09 | 25.11 | $12.62 | 188000 |
| 2022-06-08 | 25.58 | $12.78 | 193537 |
| 2022-06-07 | 26.41 | $12.93 | 234700 |
| 2022-06-06 | 27.29 | $12.74 | 355118 |
| 2022-06-03 | 28.33 | $12.68 | 297847 |
| 2022-06-02 | 29.22 | $12.89 | 322322 |
| 2022-06-01 | 30.16 | $12.66 | 297800 |
| 2022-05-31 | 31.11 | $12.77 | 248617 |
| 2022-05-27 | 32.36 | $12.92 | 71300 |
| 2022-05-26 | 33.67 | $12.62 | 358300 |
| 2022-05-25 | 34.46 | $12.35 | 223600 |
| 2022-05-24 | 34.72 | $12.18 | 266608 |
| 2022-05-23 | 34.62 | $12.33 | 288643 |
| 2022-05-20 | 34.66 | $12.19 | 285519 |
| 2022-05-19 | 34.43 | $12.10 | 195709 |
| 2022-05-18 | 33.92 | $12.01 | 232408 |
| 2022-05-17 | 33.46 | $12.34 | 216729 |
| 2022-05-16 | 33.22 | $12.03 | 264300 |
| 2022-05-13 | 32.44 | $12.12 | 248600 |
| 2022-05-12 | 31.48 | $11.83 | 453300 |
| 2022-05-11 | 30.10 | $11.91 | 313600 |
| 2022-05-10 | 28.85 | $12.17 | 295508 |
| 2022-05-09 | 27.72 | $12.16 | 315315 |
| 2022-05-06 | 26.55 | $12.72 | 373242 |
| 2022-05-05 | 25.80 | $12.88 | 315600 |
| 2022-05-04 | 25.23 | $13.17 | 522307 |
| 2022-05-03 | 24.72 | $13.04 | 176839 |
| 2022-05-02 | 24.36 | $13.01 | 378700 |
| 2022-04-29 | 23.72 | $12.95 | 218600 |
| 2022-04-28 | 23.23 | $13.34 | 199600 |
| 2022-04-27 | 22.88 | $13.01 | 254400 |
| 2022-04-26 | 22.07 | $13.01 | 269500 |
| 2022-04-25 | 21.25 | $13.30 | 315500 |
| 2022-04-22 | 20.47 | $13.33 | 410200 |
| 2022-04-21 | 19.91 | $13.63 | 314900 |
| 2022-04-20 | 19.82 | $13.88 | 365809 |
| 2022-04-19 | 20.08 | $13.89 | 425928 |
| 2022-04-18 | 20.09 | $13.80 | 209100 |
| 2022-04-14 | 20.09 | $13.90 | 149300 |
| 2022-04-13 | 20.36 | $14.05 | 142418 |
| 2022-04-12 | 20.41 | $13.97 | 238436 |
| 2022-04-11 | 20.46 | $13.93 | 231000 |
| 2022-04-08 | 20.32 | $14.06 | 158542 |
| 2022-04-07 | 20.30 | $14.12 | 288400 |
| 2022-04-06 | 20.28 | $14.07 | 376400 |
| 2022-04-05 | 20.45 | $14.34 | 347100 |
| 2022-04-04 | 21.14 | $14.59 | 219300 |
| 2022-04-01 | 22.14 | $14.47 | 366434 |
| 2022-03-31 | 23.19 | $14.39 | 393900 |
| 2022-03-30 | 24.34 | $14.49 | 281900 |
| 2022-03-29 | 25.57 | $14.59 | 258700 |
| 2022-03-28 | 26.88 | $14.40 | 179512 |
| 2022-03-25 | 27.88 | $14.30 | 433600 |
| 2022-03-24 | 28.92 | $14.16 | 213500 |
| 2022-03-23 | 29.72 | $14.13 | 229730 |
| 2022-03-22 | 30.62 | $14.36 | 213038 |
| 2022-03-21 | 31.77 | $14.27 | 263900 |
| 2022-03-18 | 32.98 | $14.42 | 245928 |
| 2022-03-17 | 34.03 | $14.20 | 239500 |
| 2022-03-16 | 34.76 | $13.98 | 575813 |
| 2022-03-15 | 35.16 | $13.47 | 587341 |
| 2022-03-14 | 34.59 | $12.97 | 284447 |
| 2022-03-11 | 33.72 | $13.27 | 144510 |
| 2022-03-10 | 33.09 | $13.70 | 136314 |
| 2022-03-09 | 32.68 | $13.78 | 176727 |
| 2022-03-08 | 32.35 | $13.46 | 230300 |
| 2022-03-07 | 31.77 | $13.55 | 138846 |
| 2022-03-04 | 31.39 | $13.92 | 105646 |
| 2022-03-03 | 31.21 | $14.02 | 116226 |
| 2022-03-02 | 31.25 | $14.16 | 141500 |
| 2022-03-01 | 31.09 | $13.90 | 169200 |
| 2022-02-28 | 30.68 | $14.09 | 186930 |
| 2022-02-25 | 30.31 | $14.11 | 159311 |
| 2022-02-24 | 29.85 | $13.88 | 288100 |
| 2022-02-23 | 28.71 | $13.56 | 218225 |
| 2022-02-22 | 27.93 | $13.82 | 192400 |
| 2022-02-18 | 27.22 | $14.12 | 157907 |
| 2022-02-17 | 26.88 | $14.22 | 140400 |
| 2022-02-16 | 26.74 | $14.52 | 177038 |
| 2022-02-15 | 26.79 | $14.55 | 167234 |
| 2022-02-14 | 26.90 | $14.24 | 139500 |
| 2022-02-11 | 26.74 | $14.36 | 212600 |
| 2022-02-10 | 26.74 | $14.72 | 298132 |
| 2022-02-09 | 27.17 | $15.00 | 158700 |
| 2022-02-08 | 27.72 | $14.67 | 138302 |
| 2022-02-07 | 27.57 | $14.48 | 215409 |
| 2022-02-04 | 27.41 | $14.69 | 363643 |
| 2022-02-03 | 27.27 | $14.50 | 161901 |
| 2022-02-02 | 27.12 | $14.81 | 309600 |
| 2022-02-01 | 27.18 | $14.75 | 120011 |
| 2022-01-31 | 27.10 | $14.73 | 314800 |
| 2022-01-28 | 26.79 | $14.30 | 291042 |
| 2022-01-27 | 25.57 | $14.10 | 182000 |
| 2022-01-26 | 24.38 | $14.13 | 318300 |
| 2022-01-25 | 23.12 | $14.20 | 317400 |
| 2022-01-24 | 21.25 | $14.38 | 332630 |
| 2022-01-21 | 19.28 | $14.17 | 417814 |
| 2022-01-20 | 17.67 | $14.80 | 181000 |
| 2022-01-19 | 16.71 | $15.01 | 264931 |
| 2022-01-18 | 15.98 | $15.10 | 209720 |
| 2022-01-14 | 15.31 | $15.58 | 178010 |
| 2022-01-13 | 14.90 | $15.47 | 193404 |
| 2022-01-12 | 14.81 | $15.69 | 268249 |
| 2022-01-11 | 15.16 | $15.95 | 432000 |
| 2022-01-10 | 15.30 | $15.78 | 282000 |
| 2022-01-07 | 14.85 | $15.68 | 436137 |
| 2022-01-06 | 15.03 | $15.73 | 311449 |
| 2022-01-05 | 14.95 | $15.66 | 302600 |
| 2022-01-04 | 15.16 | $15.99 | 320900 |
| 2022-01-03 | 15.90 | $16.15 | 131900 |
| 2021-12-31 | 16.36 | $16.06 | 172500 |
| 2021-12-30 | 16.68 | $16.14 | 150620 |
| 2021-12-29 | 16.93 | $16.16 | 162229 |
| 2021-12-28 | 17.20 | $16.09 | 203613 |
| 2021-12-27 | 17.57 | $16.00 | 183144 |
| 2021-12-23 | 18.07 | $15.85 | 150900 |
| 2021-12-22 | 18.88 | $15.61 | 233700 |
| 2021-12-21 | 19.04 | $15.51 | 223100 |
| 2021-12-20 | 18.94 | $15.27 | 269600 |
| 2021-12-17 | 18.60 | $15.59 | 394210 |
| 2021-12-16 | 18.54 | $15.73 | 273813 |
| 2021-12-15 | 19.27 | $15.83 | 345900 |
| 2021-12-14 | 19.81 | $15.52 | 237642 |
| 2021-12-13 | 19.84 | $15.67 | 176200 |
| 2021-12-10 | 20.32 | $15.67 | 179438 |
| 2021-12-09 | 20.94 | $15.70 | 180609 |
| 2021-12-08 | 21.69 | $15.87 | 122014 |
| 2021-12-07 | 22.81 | $15.79 | 182015 |
| 2021-12-06 | 23.90 | $15.55 | 188318 |
| 2021-12-03 | 23.95 | $15.38 | 295200 |
| 2021-12-02 | 23.99 | $15.56 | 224324 |
| 2021-12-01 | 24.35 | $15.37 | 660334 |
| 2021-11-30 | 24.78 | $15.65 | 312700 |
| 2021-11-29 | 25.76 | $15.81 | 151700 |
| 2021-11-26 | 27.04 | $15.70 | 182534 |
| 2021-11-24 | 28.00 | $15.94 | 303600 |
| 2021-11-23 | 29.35 | $15.80 | 207643 |
| 2021-11-22 | 30.81 | $15.88 | 186643 |
| 2021-11-19 | 31.68 | $16.04 | 120634 |
| 2021-11-18 | 31.73 | $16.00 | 114663 |
| 2021-11-17 | 31.79 | $16.05 | 123926 |
| 2021-11-16 | 31.34 | $16.05 | 207000 |
| 2021-11-15 | 30.81 | $16.05 | 109700 |
| 2021-11-12 | 30.37 | $15.99 | 52200 |
| 2021-11-11 | 30.00 | $15.93 | 137300 |
| 2021-11-10 | 29.77 | $15.82 | 278239 |
| 2021-11-09 | 29.52 | $15.94 | 194713 |
| 2021-11-08 | 29.35 | $15.91 | 154400 |
| 2021-11-05 | 28.79 | $15.86 | 143100 |
| 2021-11-04 | 28.20 | $15.88 | 114902 |
| 2021-11-03 | 27.72 | $15.89 | 94423 |
| 2021-11-02 | 27.25 | $15.76 | 178341 |
| 2021-11-01 | 26.92 | $15.82 | 210005 |
| 2021-10-29 | 26.56 | $15.74 | 87500 |
| 2021-10-28 | 26.35 | $15.66 | 133300 |
| 2021-10-27 | 26.28 | $15.51 | 106428 |
| 2021-10-26 | 26.20 | $15.61 | 130410 |
| 2021-10-25 | 25.87 | $15.60 | 108503 |
| 2021-10-22 | 25.73 | $15.54 | 184118 |
| 2021-10-21 | 25.73 | $15.41 | 216900 |
| 2021-10-20 | 25.90 | $15.45 | 174900 |
| 2021-10-19 | 25.98 | $15.46 | 113100 |
| 2021-10-18 | 26.08 | $15.39 | 159100 |
| 2021-10-15 | 26.38 | $15.32 | 132200 |
| 2021-10-14 | 26.81 | $15.18 | 184749 |
| 2021-10-13 | 27.58 | $14.97 | 112520 |
| 2021-10-12 | 28.95 | $14.84 | 148235 |
| 2021-10-11 | 30.39 | $14.87 | 143849 |
| 2021-10-08 | 31.97 | $14.92 | 136924 |
| 2021-10-07 | 33.55 | $14.97 | 125000 |
| 2021-10-06 | 35.15 | $14.82 | 160246 |
| 2021-10-05 | 36.59 | $14.74 | 184100 |
| 2021-10-04 | 38.03 | $14.62 | 302100 |
| 2021-10-01 | 39.54 | $14.85 | 306246 |
| 2021-09-30 | 41.38 | $14.83 | 241200 |
| 2021-09-29 | 43.39 | $14.92 | 236914 |
| 2021-09-28 | 45.50 | $14.91 | 175642 |
| 2021-09-27 | 47.72 | $15.15 | 177300 |
| 2021-09-24 | 49.25 | $15.27 | 465100 |
| 2021-09-23 | 50.65 | $15.31 | 194600 |
| 2021-09-22 | 52.30 | $15.17 | 173300 |
| 2021-09-21 | 54.24 | $15.07 | 107236 |
| 2021-09-20 | 56.35 | $15.02 | 171836 |
| 2021-09-17 | 58.58 | $15.32 | 76038 |
| 2021-09-16 | 59.77 | $15.43 | 92700 |
| 2021-09-15 | 60.92 | $15.40 | 111100 |
| 2021-09-14 | 62.17 | $15.36 | 114400 |
| 2021-09-13 | 63.42 | $15.39 | 157005 |
| 2021-09-10 | 64.72 | $15.47 | 86516 |
| 2021-09-09 | 65.77 | $15.72 | 125844 |
| 2021-09-08 | 66.10 | $15.72 | 157400 |
| 2021-09-07 | 66.48 | $15.72 | 148842 |
| 2021-09-03 | 66.74 | $15.80 | 149800 |
| 2021-09-02 | 67.02 | $15.73 | 145935 |
| 2021-09-01 | 67.05 | $15.71 | 215119 |
| 2021-08-31 | 67.08 | $15.64 | 259531 |
| 2021-08-30 | 67.11 | $15.76 | 113216 |
| 2021-08-27 | 66.95 | $15.66 | 77100 |
| 2021-08-26 | 66.83 | $15.53 | 86400 |
| 2021-08-25 | 66.73 | $15.57 | 95000 |
| 2021-08-24 | 66.47 | $15.56 | 162000 |
| 2021-08-23 | 66.20 | $15.59 | 128200 |
| 2021-08-20 | 65.94 | $15.45 | 113300 |
| 2021-08-19 | 65.72 | $15.34 | 210500 |
| 2021-08-18 | 65.52 | $15.36 | 201400 |
| 2021-08-17 | 64.99 | $15.52 | 324600 |
| 2021-08-16 | 64.32 | $15.54 | 186500 |
| 2021-08-13 | 63.45 | $15.58 | 161900 |
| 2021-08-12 | 62.43 | $15.56 | 104810 |
| 2021-08-11 | 61.37 | $15.53 | 127200 |
| 2021-08-10 | 60.25 | $15.46 | 177402 |
| 2021-08-09 | 59.08 | $15.47 | 300500 |
| 2021-08-06 | 57.85 | $15.33 | 107500 |
| 2021-08-05 | 56.58 | $15.34 | 153200 |
| 2021-08-04 | 55.24 | $15.19 | 348200 |
| 2021-08-03 | 53.85 | $15.25 | 141200 |
| 2021-08-02 | 52.31 | $15.21 | 157542 |
| 2021-07-30 | 50.64 | $15.21 | 104500 |
| 2021-07-29 | 48.89 | $15.24 | 189711 |
| 2021-07-28 | 47.04 | $15.18 | 120020 |
| 2021-07-27 | 45.11 | $15.12 | 110300 |
| 2021-07-26 | 43.07 | $15.26 | 282532 |
| 2021-07-23 | 40.82 | $15.25 | 133800 |
| 2021-07-22 | 38.44 | $15.14 | 140700 |
| 2021-07-21 | 35.96 | $15.10 | 280544 |
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