Is Advent Convertible and Income Fund (AVK) a Buy, Sell, or Hold?
Enter your email address below for free access to our Advent Convertible and Income Fund (AVK) research center and poll results.
NYSE : AVK
Advent Convertible and Income Fund — Technical Indicators
$12.63 USD
-$0.03 (-0.24%)
- Volume
- 139.29K
- Average Volume
- 139.58K
- Market Capitalization
- $436.92M
- P/E Ratio
- 3.84
- Dividend Yield
- 11.13%
- Price Target
- Year High
- $13.28
- Year Low
- $10.77
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.39
- Current Ratio
- $0.55
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.85
2026-07-22
Close Price
$12.63
Vol: 142518
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.73
Average
12.90
Maximum
19.27
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 12.85 | $12.63 | 142518 |
| 2026-07-21 | 12.86 | $12.66 | 100121 |
| 2026-07-20 | 12.87 | $12.53 | 171100 |
| 2026-07-17 | 12.89 | $12.56 | 181700 |
| 2026-07-16 | 12.90 | $12.72 | 173500 |
| 2026-07-15 | 12.91 | $12.82 | 116542 |
| 2026-07-14 | 12.91 | $12.94 | 142304 |
| 2026-07-13 | 12.91 | $12.87 | 137918 |
| 2026-07-10 | 12.90 | $13.06 | 108000 |
| 2026-07-09 | 12.88 | $12.98 | 157600 |
| 2026-07-08 | 12.86 | $12.85 | 114900 |
| 2026-07-07 | 12.85 | $12.95 | 95800 |
| 2026-07-06 | 12.84 | $13.01 | 92000 |
| 2026-07-02 | 12.84 | $12.94 | 150348 |
| 2026-07-01 | 12.84 | $13.05 | 115654 |
| 2026-06-30 | 12.85 | $13.10 | 160400 |
| 2026-06-29 | 12.86 | $13.04 | 141252 |
| 2026-06-26 | 12.86 | $12.73 | 103410 |
| 2026-06-25 | 12.87 | $12.87 | 115937 |
| 2026-06-24 | 12.88 | $12.71 | 111700 |
| 2026-06-23 | 12.88 | $12.83 | 93145 |
| 2026-06-22 | 12.88 | $12.92 | 111434 |
| 2026-06-18 | 12.86 | $12.92 | 200747 |
| 2026-06-17 | 12.84 | $12.76 | 107548 |
| 2026-06-16 | 12.81 | $12.91 | 168700 |
| 2026-06-15 | 12.77 | $12.82 | 101932 |
| 2026-06-12 | 12.76 | $12.84 | 125046 |
| 2026-06-11 | 12.76 | $12.72 | 164500 |
| 2026-06-10 | 12.77 | $12.58 | 98000 |
| 2026-06-09 | 12.78 | $12.67 | 118200 |
| 2026-06-08 | 12.79 | $12.69 | 129400 |
| 2026-06-05 | 12.80 | $12.72 | 162191 |
| 2026-06-04 | 12.81 | $13.01 | 163325 |
| 2026-06-03 | 12.80 | $13.00 | 155487 |
| 2026-06-02 | 12.78 | $13.21 | 163600 |
| 2026-06-01 | 12.75 | $13.16 | 174958 |
| 2026-05-29 | 12.71 | $13.07 | 206019 |
| 2026-05-28 | 12.69 | $13.06 | 192422 |
| 2026-05-27 | 12.65 | $12.91 | 213119 |
| 2026-05-26 | 12.62 | $12.87 | 83127 |
| 2026-05-22 | 12.60 | $12.70 | 159800 |
| 2026-05-21 | 12.58 | $12.64 | 168900 |
| 2026-05-20 | 12.57 | $12.36 | 143000 |
| 2026-05-19 | 12.58 | $12.18 | 241722 |
| 2026-05-18 | 12.59 | $12.28 | 243945 |
| 2026-05-15 | 12.60 | $12.48 | 76600 |
| 2026-05-14 | 12.60 | $12.90 | 175500 |
| 2026-05-13 | 12.57 | $12.87 | 148474 |
| 2026-05-12 | 12.55 | $12.80 | 126200 |
| 2026-05-11 | 12.53 | $12.94 | 188145 |
| 2026-05-08 | 12.50 | $12.93 | 126000 |
| 2026-05-07 | 12.46 | $12.75 | 126924 |
| 2026-05-06 | 12.43 | $12.83 | 167100 |
| 2026-05-05 | 12.39 | $12.66 | 80300 |
| 2026-05-04 | 12.34 | $12.54 | 133600 |
| 2026-05-01 | 12.29 | $12.51 | 85100 |
| 2026-04-30 | 12.24 | $12.50 | 158011 |
| 2026-04-29 | 12.19 | $12.41 | 82300 |
| 2026-04-28 | 12.13 | $12.28 | 138700 |
| 2026-04-27 | 12.05 | $12.38 | 116000 |
| 2026-04-24 | 11.98 | $12.39 | 82140 |
| 2026-04-23 | 11.93 | $12.42 | 89712 |
| 2026-04-22 | 11.88 | $12.54 | 135341 |
| 2026-04-21 | 11.83 | $12.42 | 138100 |
| 2026-04-20 | 11.78 | $12.54 | 186716 |
| 2026-04-17 | 11.73 | $12.38 | 173506 |
| 2026-04-16 | 11.71 | $12.39 | 122547 |
| 2026-04-15 | 11.69 | $12.42 | 121400 |
| 2026-04-14 | 11.67 | $12.42 | 155895 |
| 2026-04-13 | 11.64 | $12.29 | 201300 |
| 2026-04-10 | 11.62 | $12.15 | 75626 |
| 2026-04-09 | 11.61 | $12.19 | 221553 |
| 2026-04-08 | 11.62 | $12.02 | 196641 |
| 2026-04-07 | 11.63 | $11.70 | 127106 |
| 2026-04-06 | 11.65 | $11.50 | 179020 |
| 2026-04-02 | 11.68 | $11.54 | 211500 |
| 2026-04-01 | 11.72 | $11.37 | 266234 |
| 2026-03-31 | 11.77 | $11.16 | 223692 |
| 2026-03-30 | 11.83 | $10.82 | 273818 |
| 2026-03-27 | 11.92 | $10.98 | 416430 |
| 2026-03-26 | 12.00 | $11.30 | 160818 |
| 2026-03-25 | 12.06 | $11.51 | 176223 |
| 2026-03-24 | 12.11 | $11.45 | 143000 |
| 2026-03-23 | 12.17 | $11.56 | 148000 |
| 2026-03-20 | 12.21 | $11.42 | 294800 |
| 2026-03-19 | 12.27 | $11.94 | 215735 |
| 2026-03-18 | 12.30 | $12.00 | 68342 |
| 2026-03-17 | 12.33 | $11.99 | 97411 |
| 2026-03-16 | 12.36 | $11.90 | 120608 |
| 2026-03-13 | 12.40 | $11.84 | 184302 |
| 2026-03-12 | 12.44 | $12.10 | 176600 |
| 2026-03-11 | 12.47 | $12.29 | 167100 |
| 2026-03-10 | 12.50 | $12.24 | 144700 |
| 2026-03-09 | 12.52 | $12.06 | 161647 |
| 2026-03-06 | 12.55 | $12.09 | 114925 |
| 2026-03-05 | 12.57 | $12.30 | 94200 |
| 2026-03-04 | 12.59 | $12.49 | 105723 |
| 2026-03-03 | 12.60 | $12.36 | 141574 |
| 2026-03-02 | 12.62 | $12.56 | 182700 |
| 2026-02-27 | 12.63 | $12.52 | 112123 |
| 2026-02-26 | 12.64 | $12.57 | 92500 |
| 2026-02-25 | 12.65 | $12.57 | 170629 |
| 2026-02-24 | 12.67 | $12.50 | 131914 |
| 2026-02-23 | 12.68 | $12.49 | 149000 |
| 2026-02-20 | 12.69 | $12.59 | 102834 |
| 2026-02-19 | 12.70 | $12.60 | 106800 |
| 2026-02-18 | 12.70 | $12.56 | 140345 |
| 2026-02-17 | 12.71 | $12.60 | 206400 |
| 2026-02-13 | 12.71 | $12.66 | 271005 |
| 2026-02-12 | 12.72 | $12.69 | 195600 |
| 2026-02-11 | 12.73 | $12.74 | 122700 |
| 2026-02-10 | 12.73 | $12.77 | 238900 |
| 2026-02-09 | 12.74 | $12.69 | 170647 |
| 2026-02-06 | 12.75 | $12.64 | 173000 |
| 2026-02-05 | 12.75 | $12.54 | 171740 |
| 2026-02-04 | 12.76 | $12.62 | 183914 |
| 2026-02-03 | 12.77 | $12.72 | 136632 |
| 2026-02-02 | 12.77 | $12.76 | 125800 |
| 2026-01-30 | 12.76 | $12.68 | 145778 |
| 2026-01-29 | 12.75 | $12.80 | 178500 |
| 2026-01-28 | 12.74 | $12.86 | 103100 |
| 2026-01-27 | 12.73 | $12.80 | 155011 |
| 2026-01-26 | 12.72 | $12.76 | 93221 |
| 2026-01-23 | 12.72 | $12.76 | 95024 |
| 2026-01-22 | 12.71 | $12.73 | 121500 |
| 2026-01-21 | 12.70 | $12.70 | 143742 |
| 2026-01-20 | 12.69 | $12.62 | 140325 |
| 2026-01-16 | 12.68 | $12.72 | 935500 |
| 2026-01-15 | 12.65 | $12.72 | 304510 |
| 2026-01-14 | 12.63 | $12.89 | 302449 |
| 2026-01-13 | 12.60 | $12.85 | 252915 |
| 2026-01-12 | 12.59 | $12.86 | 225217 |
| 2026-01-09 | 12.58 | $12.87 | 105527 |
| 2026-01-08 | 12.57 | $12.78 | 135137 |
| 2026-01-07 | 12.56 | $12.78 | 165800 |
| 2026-01-06 | 12.55 | $12.83 | 225421 |
| 2026-01-05 | 12.54 | $12.63 | 165008 |
| 2026-01-02 | 12.55 | $12.58 | 128800 |
| 2025-12-31 | 12.54 | $12.54 | 186926 |
| 2025-12-30 | 12.54 | $12.54 | 226100 |
| 2025-12-29 | 12.55 | $12.66 | 91614 |
| 2025-12-26 | 12.55 | $12.60 | 87618 |
| 2025-12-24 | 12.55 | $12.67 | 56002 |
| 2025-12-23 | 12.53 | $12.60 | 97531 |
| 2025-12-22 | 12.52 | $12.54 | 149601 |
| 2025-12-19 | 12.50 | $12.48 | 109921 |
| 2025-12-18 | 12.47 | $12.38 | 92000 |
| 2025-12-17 | 12.47 | $12.28 | 105243 |
| 2025-12-16 | 12.47 | $12.28 | 89800 |
| 2025-12-15 | 12.47 | $12.34 | 103900 |
| 2025-12-12 | 12.47 | $12.55 | 133600 |
| 2025-12-11 | 12.48 | $12.62 | 173600 |
| 2025-12-10 | 12.49 | $12.64 | 157124 |
| 2025-12-09 | 12.50 | $12.62 | 139696 |
| 2025-12-08 | 12.51 | $12.63 | 122969 |
| 2025-12-05 | 12.52 | $12.68 | 79203 |
| 2025-12-04 | 12.52 | $12.69 | 108035 |
| 2025-12-03 | 12.53 | $12.55 | 98597 |
| 2025-12-02 | 12.54 | $12.51 | 188618 |
| 2025-12-01 | 12.56 | $12.64 | 148000 |
| 2025-11-28 | 12.58 | $12.67 | 157326 |
| 2025-11-26 | 12.59 | $12.55 | 160602 |
| 2025-11-25 | 12.61 | $12.37 | 175700 |
| 2025-11-24 | 12.64 | $12.29 | 256455 |
| 2025-11-21 | 12.67 | $12.14 | 125000 |
| 2025-11-20 | 12.70 | $12.03 | 191888 |
| 2025-11-19 | 12.74 | $12.22 | 178900 |
| 2025-11-18 | 12.76 | $12.31 | 178558 |
| 2025-11-17 | 12.78 | $12.26 | 156101 |
| 2025-11-14 | 12.80 | $12.48 | 151600 |
| 2025-11-13 | 12.81 | $12.67 | 133242 |
| 2025-11-12 | 12.82 | $12.86 | 180800 |
| 2025-11-11 | 12.82 | $12.82 | 142600 |
| 2025-11-10 | 12.83 | $12.88 | 239036 |
| 2025-11-07 | 12.83 | $12.68 | 187900 |
| 2025-11-06 | 12.84 | $12.76 | 99400 |
| 2025-11-05 | 12.85 | $12.84 | 109300 |
| 2025-11-04 | 12.86 | $12.84 | 101241 |
| 2025-11-03 | 12.86 | $12.98 | 124808 |
| 2025-10-31 | 12.85 | $12.99 | 143500 |
| 2025-10-30 | 12.84 | $12.90 | 135600 |
| 2025-10-29 | 12.83 | $12.95 | 210049 |
| 2025-10-28 | 12.82 | $12.97 | 213842 |
| 2025-10-27 | 12.81 | $12.88 | 150219 |
| 2025-10-24 | 12.81 | $12.75 | 143900 |
| 2025-10-23 | 12.80 | $12.73 | 135527 |
| 2025-10-22 | 12.80 | $12.62 | 205623 |
| 2025-10-21 | 12.80 | $12.71 | 267600 |
| 2025-10-20 | 12.80 | $12.78 | 156100 |
| 2025-10-17 | 12.80 | $12.64 | 145535 |
| 2025-10-16 | 12.81 | $12.80 | 132580 |
| 2025-10-15 | 12.80 | $12.91 | 142829 |
| 2025-10-14 | 12.79 | $12.98 | 190419 |
| 2025-10-13 | 12.77 | $12.93 | 138014 |
| 2025-10-10 | 12.76 | $12.81 | 204600 |
| 2025-10-09 | 12.75 | $13.00 | 210600 |
| 2025-10-08 | 12.73 | $12.96 | 221828 |
| 2025-10-07 | 12.72 | $12.82 | 151500 |
| 2025-10-06 | 12.70 | $12.77 | 161325 |
| 2025-10-03 | 12.69 | $12.81 | 145817 |
| 2025-10-02 | 12.67 | $12.80 | 173640 |
| 2025-10-01 | 12.66 | $12.76 | 210955 |
| 2025-09-30 | 12.64 | $12.79 | 184974 |
| 2025-09-29 | 12.63 | $12.77 | 144233 |
| 2025-09-26 | 12.61 | $12.64 | 125724 |
| 2025-09-25 | 12.61 | $12.67 | 123200 |
| 2025-09-24 | 12.60 | $12.68 | 107600 |
| 2025-09-23 | 12.58 | $12.76 | 107839 |
| 2025-09-22 | 12.56 | $12.79 | 133535 |
| 2025-09-19 | 12.55 | $12.70 | 124800 |
| 2025-09-18 | 12.53 | $12.70 | 147700 |
| 2025-09-17 | 12.51 | $12.66 | 125214 |
| 2025-09-16 | 12.49 | $12.63 | 99341 |
| 2025-09-15 | 12.48 | $12.62 | 127300 |
| 2025-09-12 | 12.47 | $12.71 | 188666 |
| 2025-09-11 | 12.46 | $12.65 | 212900 |
| 2025-09-10 | 12.45 | $12.60 | 229272 |
| 2025-09-09 | 12.44 | $12.55 | 103900 |
| 2025-09-08 | 12.42 | $12.50 | 133306 |
| 2025-09-05 | 12.41 | $12.48 | 194300 |
| 2025-09-04 | 12.39 | $12.47 | 187100 |
| 2025-09-03 | 12.38 | $12.50 | 167100 |
| 2025-09-02 | 12.37 | $12.53 | 216700 |
| 2025-08-29 | 12.35 | $12.45 | 149000 |
| 2025-08-28 | 12.34 | $12.47 | 126128 |
| 2025-08-27 | 12.33 | $12.47 | 136100 |
| 2025-08-26 | 12.32 | $12.35 | 221900 |
| 2025-08-25 | 12.31 | $12.46 | 159300 |
| 2025-08-22 | 12.30 | $12.42 | 154000 |
| 2025-08-21 | 12.30 | $12.29 | 88018 |
| 2025-08-20 | 12.29 | $12.34 | 73600 |
| 2025-08-19 | 12.29 | $12.33 | 91600 |
| 2025-08-18 | 12.29 | $12.41 | 137909 |
| 2025-08-15 | 12.28 | $12.45 | 206211 |
| 2025-08-14 | 12.27 | $12.55 | 342633 |
| 2025-08-13 | 12.25 | $12.40 | 243216 |
| 2025-08-12 | 12.24 | $12.28 | 131605 |
| 2025-08-11 | 12.23 | $12.25 | 144345 |
| 2025-08-08 | 12.23 | $12.24 | 79112 |
| 2025-08-07 | 12.24 | $12.22 | 106812 |
| 2025-08-06 | 12.24 | $12.22 | 115446 |
| 2025-08-05 | 12.25 | $12.19 | 82200 |
| 2025-08-04 | 12.25 | $12.20 | 146600 |
| 2025-08-01 | 12.24 | $12.17 | 94900 |
| 2025-07-31 | 12.25 | $12.30 | 188700 |
| 2025-07-30 | 12.24 | $12.28 | 115919 |
| 2025-07-29 | 12.24 | $12.26 | 91500 |
| 2025-07-28 | 12.23 | $12.26 | 83900 |
| 2025-07-25 | 12.22 | $12.27 | 90203 |
| 2025-07-24 | 12.21 | $12.25 | 101600 |
| 2025-07-23 | 12.19 | $12.29 | 179300 |
| 2025-07-22 | 12.16 | $12.27 | 189600 |
| 2025-07-21 | 12.13 | $12.22 | 166300 |
| 2025-07-18 | 12.10 | $12.36 | 489000 |
| 2025-07-17 | 12.07 | $12.12 | 130200 |
| 2025-07-16 | 12.04 | $12.06 | 167900 |
| 2025-07-15 | 12.03 | $12.13 | 127125 |
| 2025-07-14 | 12.02 | $12.31 | 240749 |
| 2025-07-11 | 12.00 | $12.35 | 127145 |
| 2025-07-10 | 11.98 | $12.36 | 132319 |
| 2025-07-09 | 11.96 | $12.28 | 98642 |
| 2025-07-08 | 11.94 | $12.19 | 103300 |
| 2025-07-07 | 11.92 | $12.13 | 178100 |
| 2025-07-03 | 11.90 | $12.23 | 75248 |
| 2025-07-02 | 11.87 | $12.23 | 195541 |
| 2025-07-01 | 11.84 | $12.15 | 170628 |
| 2025-06-30 | 11.82 | $12.11 | 171300 |
| 2025-06-27 | 11.79 | $12.09 | 163100 |
| 2025-06-26 | 11.77 | $12.01 | 152100 |
| 2025-06-25 | 11.75 | $11.89 | 116808 |
| 2025-06-24 | 11.73 | $11.77 | 166538 |
| 2025-06-23 | 11.72 | $11.67 | 134500 |
| 2025-06-20 | 11.71 | $11.62 | 120200 |
| 2025-06-18 | 11.70 | $11.65 | 110600 |
| 2025-06-17 | 11.70 | $11.65 | 142325 |
| 2025-06-16 | 11.70 | $11.79 | 239700 |
| 2025-06-13 | 11.70 | $11.86 | 120700 |
| 2025-06-12 | 11.69 | $12.05 | 268843 |
| 2025-06-11 | 11.68 | $11.93 | 139820 |
| 2025-06-10 | 11.67 | $11.88 | 230631 |
| 2025-06-09 | 11.66 | $11.89 | 135223 |
| 2025-06-06 | 11.64 | $11.79 | 79300 |
| 2025-06-05 | 11.62 | $11.74 | 71700 |
| 2025-06-04 | 11.60 | $11.65 | 152200 |
| 2025-06-03 | 11.58 | $11.66 | 96100 |
| 2025-06-02 | 11.57 | $11.61 | 96900 |
| 2025-05-30 | 11.55 | $11.61 | 150267 |
| 2025-05-29 | 11.53 | $11.66 | 103400 |
| 2025-05-28 | 11.50 | $11.58 | 76545 |
| 2025-05-27 | 11.48 | $11.56 | 88245 |
| 2025-05-23 | 11.46 | $11.49 | 105744 |
| 2025-05-22 | 11.44 | $11.44 | 162900 |
| 2025-05-21 | 11.41 | $11.45 | 105629 |
| 2025-05-20 | 11.38 | $11.66 | 74200 |
| 2025-05-19 | 11.33 | $11.69 | 73300 |
| 2025-05-16 | 11.28 | $11.74 | 150633 |
| 2025-05-15 | 11.23 | $11.69 | 89619 |
| 2025-05-14 | 11.19 | $11.86 | 216264 |
| 2025-05-13 | 11.13 | $11.77 | 265601 |
| 2025-05-12 | 11.09 | $11.66 | 140300 |
| 2025-05-09 | 11.06 | $11.48 | 52705 |
| 2025-05-08 | 11.01 | $11.40 | 81414 |
| 2025-05-07 | 10.99 | $11.39 | 166923 |
| 2025-05-06 | 10.93 | $11.29 | 104137 |
| 2025-05-05 | 10.86 | $11.29 | 127500 |
| 2025-05-02 | 10.82 | $11.25 | 181500 |
| 2025-05-01 | 10.82 | $11.18 | 120800 |
| 2025-04-30 | 10.83 | $11.12 | 154200 |
| 2025-04-29 | 10.85 | $11.23 | 127408 |
| 2025-04-28 | 10.87 | $11.08 | 74048 |
| 2025-04-25 | 10.89 | $11.09 | 151100 |
| 2025-04-24 | 10.92 | $10.95 | 159301 |
| 2025-04-23 | 10.96 | $10.83 | 284900 |
| 2025-04-22 | 11.01 | $10.68 | 96800 |
| 2025-04-21 | 11.07 | $10.58 | 109300 |
| 2025-04-17 | 11.12 | $10.78 | 109000 |
| 2025-04-16 | 11.16 | $10.79 | 107020 |
| 2025-04-15 | 11.20 | $10.84 | 158400 |
| 2025-04-14 | 11.23 | $10.95 | 229500 |
| 2025-04-11 | 11.25 | $10.90 | 214500 |
| 2025-04-10 | 11.28 | $10.62 | 162815 |
| 2025-04-09 | 11.32 | $10.95 | 338000 |
| 2025-04-08 | 11.35 | $10.10 | 307300 |
| 2025-04-07 | 11.42 | $10.01 | 425546 |
| 2025-04-04 | 11.50 | $10.49 | 311714 |
| 2025-04-03 | 11.56 | $11.17 | 207600 |
| 2025-04-02 | 11.58 | $11.50 | 133638 |
| 2025-04-01 | 11.60 | $11.46 | 97600 |
| 2025-03-31 | 11.62 | $11.53 | 201631 |
| 2025-03-28 | 11.64 | $11.58 | 124216 |
| 2025-03-27 | 11.66 | $11.67 | 64121 |
| 2025-03-26 | 11.67 | $11.75 | 80700 |
| 2025-03-25 | 11.68 | $11.84 | 97523 |
| 2025-03-24 | 11.68 | $11.80 | 67831 |
| 2025-03-21 | 11.69 | $11.64 | 159609 |
| 2025-03-20 | 11.71 | $11.62 | 88324 |
| 2025-03-19 | 11.74 | $11.54 | 107033 |
| 2025-03-18 | 11.77 | $11.44 | 78919 |
| 2025-03-17 | 11.82 | $11.46 | 129200 |
| 2025-03-14 | 11.86 | $11.46 | 105200 |
| 2025-03-13 | 11.90 | $11.45 | 144000 |
| 2025-03-12 | 11.94 | $11.52 | 162224 |
| 2025-03-11 | 11.98 | $11.47 | 140600 |
| 2025-03-10 | 12.02 | $11.52 | 173300 |
| 2025-03-07 | 12.06 | $11.68 | 175100 |
| 2025-03-06 | 12.09 | $11.70 | 165200 |
| 2025-03-05 | 12.12 | $11.89 | 149528 |
| 2025-03-04 | 12.14 | $11.91 | 200500 |
| 2025-03-03 | 12.15 | $11.88 | 225113 |
| 2025-02-28 | 12.17 | $11.95 | 148800 |
| 2025-02-27 | 12.18 | $11.84 | 142842 |
| 2025-02-26 | 12.19 | $11.94 | 110137 |
| 2025-02-25 | 12.21 | $11.88 | 188620 |
| 2025-02-24 | 12.22 | $12.01 | 112700 |
| 2025-02-21 | 12.23 | $12.08 | 93600 |
| 2025-02-20 | 12.24 | $12.19 | 88828 |
| 2025-02-19 | 12.23 | $12.21 | 200901 |
| 2025-02-18 | 12.23 | $12.26 | 135100 |
| 2025-02-14 | 12.23 | $12.29 | 149100 |
| 2025-02-13 | 12.22 | $12.34 | 98938 |
| 2025-02-12 | 12.21 | $12.33 | 153123 |
| 2025-02-11 | 12.18 | $12.26 | 155003 |
| 2025-02-10 | 12.16 | $12.27 | 121042 |
| 2025-02-07 | 12.14 | $12.33 | 83322 |
| 2025-02-06 | 12.11 | $12.31 | 103108 |
| 2025-02-05 | 12.09 | $12.29 | 120123 |
| 2025-02-04 | 12.07 | $12.19 | 119800 |
| 2025-02-03 | 12.06 | $12.14 | 225736 |
| 2025-01-31 | 12.04 | $12.21 | 191834 |
| 2025-01-30 | 12.02 | $12.21 | 232943 |
| 2025-01-29 | 12.00 | $12.13 | 141639 |
| 2025-01-28 | 11.98 | $12.18 | 173700 |
| 2025-01-27 | 11.97 | $12.17 | 127100 |
| 2025-01-24 | 11.95 | $12.24 | 122248 |
| 2025-01-23 | 11.93 | $12.16 | 237000 |
| 2025-01-22 | 11.92 | $12.16 | 107700 |
| 2025-01-21 | 11.90 | $12.21 | 192100 |
| 2025-01-17 | 11.87 | $12.15 | 184901 |
| 2025-01-16 | 11.87 | $12.12 | 179547 |
| 2025-01-15 | 11.88 | $12.05 | 226240 |
| 2025-01-14 | 11.88 | $11.91 | 217900 |
| 2025-01-13 | 11.91 | $11.85 | 172700 |
| 2025-01-10 | 11.95 | $11.77 | 240800 |
| 2025-01-08 | 11.97 | $11.80 | 209800 |
| 2025-01-07 | 12.00 | $11.88 | 121800 |
| 2025-01-06 | 12.02 | $11.93 | 214200 |
| 2025-01-03 | 12.04 | $11.96 | 138270 |
| 2025-01-02 | 12.06 | $11.74 | 144317 |
| 2024-12-31 | 12.09 | $11.77 | 149500 |
| 2024-12-30 | 12.11 | $11.76 | 156800 |
| 2024-12-27 | 12.13 | $11.80 | 110227 |
| 2024-12-26 | 12.15 | $11.87 | 171213 |
| 2024-12-24 | 12.16 | $11.95 | 97000 |
| 2024-12-23 | 12.16 | $11.76 | 234409 |
| 2024-12-20 | 12.17 | $11.86 | 125349 |
| 2024-12-19 | 12.17 | $11.79 | 194132 |
| 2024-12-18 | 12.17 | $11.68 | 292600 |
| 2024-12-17 | 12.18 | $12.14 | 153717 |
| 2024-12-16 | 12.17 | $12.23 | 154600 |
| 2024-12-13 | 12.14 | $12.23 | 209400 |
| 2024-12-12 | 12.12 | $12.48 | 157601 |
| 2024-12-11 | 12.09 | $12.50 | 179000 |
| 2024-12-10 | 12.06 | $12.36 | 94045 |
| 2024-12-09 | 12.03 | $12.32 | 147804 |
| 2024-12-06 | 12.00 | $12.34 | 176000 |
| 2024-12-05 | 11.96 | $12.31 | 166425 |
| 2024-12-04 | 11.92 | $12.26 | 177106 |
| 2024-12-03 | 11.87 | $12.30 | 227828 |
| 2024-12-02 | 11.82 | $12.20 | 163800 |
| 2024-11-29 | 11.76 | $12.18 | 200945 |
| 2024-11-27 | 11.71 | $12.20 | 266533 |
| 2024-11-26 | 11.66 | $12.06 | 283700 |
| 2024-11-25 | 11.61 | $12.00 | 369300 |
| 2024-11-22 | 11.58 | $11.87 | 214611 |
| 2024-11-21 | 11.54 | $11.86 | 217529 |
| 2024-11-20 | 11.51 | $11.91 | 290500 |
| 2024-11-19 | 11.48 | $11.92 | 588152 |
| 2024-11-18 | 11.46 | $11.79 | 207000 |
| 2024-11-15 | 11.44 | $11.68 | 227343 |
| 2024-11-14 | 11.43 | $11.89 | 401300 |
| 2024-11-13 | 11.40 | $11.91 | 338900 |
| 2024-11-12 | 11.38 | $11.86 | 393574 |
| 2024-11-11 | 11.36 | $11.75 | 262503 |
| 2024-11-08 | 11.35 | $11.66 | 186919 |
| 2024-11-07 | 11.34 | $11.58 | 180623 |
| 2024-11-06 | 11.33 | $11.46 | 220400 |
| 2024-11-05 | 11.34 | $11.30 | 193406 |
| 2024-11-04 | 11.35 | $11.24 | 185500 |
| 2024-11-01 | 11.37 | $11.16 | 208200 |
| 2024-10-31 | 11.39 | $11.13 | 247600 |
| 2024-10-30 | 11.41 | $11.15 | 182120 |
| 2024-10-29 | 11.43 | $11.17 | 187500 |
| 2024-10-28 | 11.46 | $11.22 | 187300 |
| 2024-10-25 | 11.48 | $11.24 | 111100 |
| 2024-10-24 | 11.49 | $11.26 | 269818 |
| 2024-10-23 | 11.50 | $11.32 | 210400 |
| 2024-10-22 | 11.51 | $11.38 | 172200 |
| 2024-10-21 | 11.52 | $11.40 | 317411 |
| 2024-10-18 | 11.52 | $11.42 | 170800 |
| 2024-10-17 | 11.54 | $11.41 | 215728 |
| 2024-10-16 | 11.58 | $11.42 | 378014 |
| 2024-10-15 | 11.61 | $11.47 | 176200 |
| 2024-10-14 | 11.65 | $11.55 | 216100 |
| 2024-10-11 | 11.68 | $11.51 | 215700 |
| 2024-10-10 | 11.72 | $11.47 | 140016 |
| 2024-10-09 | 11.76 | $11.54 | 200511 |
| 2024-10-08 | 11.79 | $11.53 | 229139 |
| 2024-10-07 | 11.84 | $11.59 | 222300 |
| 2024-10-04 | 11.89 | $11.52 | 204700 |
| 2024-10-03 | 11.94 | $11.55 | 287300 |
| 2024-10-02 | 11.99 | $11.56 | 221700 |
| 2024-10-01 | 12.04 | $11.78 | 438471 |
| 2024-09-30 | 12.09 | $11.74 | 240196 |
| 2024-09-27 | 12.14 | $11.44 | 197700 |
| 2024-09-26 | 12.20 | $11.44 | 295387 |
| 2024-09-25 | 12.26 | $11.49 | 195325 |
| 2024-09-24 | 12.32 | $11.51 | 201977 |
| 2024-09-23 | 12.38 | $11.51 | 443414 |
| 2024-09-20 | 12.44 | $11.81 | 401500 |
| 2024-09-19 | 12.47 | $12.17 | 203900 |
| 2024-09-18 | 12.49 | $12.06 | 377815 |
| 2024-09-17 | 12.52 | $12.19 | 307000 |
| 2024-09-16 | 12.54 | $12.27 | 391715 |
| 2024-09-13 | 12.56 | $12.24 | 372700 |
| 2024-09-12 | 12.58 | $12.18 | 158312 |
| 2024-09-11 | 12.60 | $12.16 | 478818 |
| 2024-09-10 | 12.62 | $12.55 | 124300 |
| 2024-09-09 | 12.60 | $12.60 | 125900 |
| 2024-09-06 | 12.58 | $12.57 | 67335 |
| 2024-09-05 | 12.57 | $12.60 | 73222 |
| 2024-09-04 | 12.56 | $12.52 | 114700 |
| 2024-09-03 | 12.55 | $12.65 | 70555 |
| 2024-08-30 | 12.53 | $12.76 | 102624 |
| 2024-08-29 | 12.52 | $12.68 | 79300 |
| 2024-08-28 | 12.53 | $12.60 | 48540 |
| 2024-08-27 | 12.54 | $12.71 | 62200 |
| 2024-08-26 | 12.54 | $12.70 | 70600 |
| 2024-08-23 | 12.53 | $12.69 | 72451 |
| 2024-08-22 | 12.52 | $12.53 | 76200 |
| 2024-08-21 | 12.52 | $12.57 | 59600 |
| 2024-08-20 | 12.51 | $12.63 | 64900 |
| 2024-08-19 | 12.50 | $12.66 | 56711 |
| 2024-08-16 | 12.50 | $12.56 | 87512 |
| 2024-08-15 | 12.51 | $12.58 | 104630 |
| 2024-08-14 | 12.50 | $12.63 | 62600 |
| 2024-08-13 | 12.50 | $12.52 | 118900 |
| 2024-08-12 | 12.50 | $12.25 | 90400 |
| 2024-08-09 | 12.50 | $12.25 | 179244 |
| 2024-08-08 | 12.50 | $12.33 | 231503 |
| 2024-08-07 | 12.49 | $12.33 | 159045 |
| 2024-08-06 | 12.47 | $12.37 | 118500 |
| 2024-08-05 | 12.45 | $12.24 | 198300 |
| 2024-08-02 | 12.44 | $12.63 | 227000 |
| 2024-08-01 | 12.40 | $12.77 | 85000 |
| 2024-07-31 | 12.36 | $12.85 | 114046 |
| 2024-07-30 | 12.31 | $12.72 | 152400 |
| 2024-07-29 | 12.27 | $12.56 | 110934 |
| 2024-07-26 | 12.24 | $12.45 | 114600 |
| 2024-07-25 | 12.21 | $12.45 | 140601 |
| 2024-07-24 | 12.18 | $12.37 | 150800 |
| 2024-07-23 | 12.15 | $12.54 | 76912 |
| 2024-07-22 | 12.11 | $12.61 | 155801 |
| 2024-07-19 | 12.07 | $12.69 | 1.2M |
| 2024-07-18 | 12.01 | $12.44 | 214100 |
| 2024-07-17 | 11.98 | $12.55 | 186000 |
| 2024-07-16 | 11.94 | $12.55 | 192106 |
| 2024-07-15 | 11.91 | $12.35 | 309115 |
| 2024-07-12 | 11.90 | $12.14 | 103000 |
| 2024-07-11 | 11.90 | $12.09 | 69548 |
| 2024-07-10 | 11.91 | $11.96 | 57536 |
| 2024-07-09 | 11.91 | $11.98 | 104700 |
| 2024-07-08 | 11.92 | $12.00 | 97900 |
| 2024-07-05 | 11.93 | $11.97 | 53600 |
| 2024-07-03 | 11.94 | $11.85 | 85600 |
| 2024-07-02 | 11.94 | $11.91 | 102700 |
| 2024-07-01 | 11.94 | $11.91 | 77500 |
| 2024-06-28 | 11.94 | $11.92 | 108100 |
| 2024-06-27 | 11.94 | $11.92 | 99149 |
| 2024-06-26 | 11.93 | $11.81 | 39447 |
| 2024-06-25 | 11.93 | $11.84 | 69537 |
| 2024-06-24 | 11.93 | $11.77 | 97700 |
| 2024-06-21 | 11.93 | $11.72 | 86307 |
| 2024-06-20 | 11.94 | $11.58 | 103300 |
| 2024-06-18 | 11.97 | $11.70 | 147800 |
| 2024-06-17 | 11.99 | $11.89 | 47243 |
| 2024-06-14 | 11.99 | $11.90 | 44342 |
| 2024-06-13 | 12.00 | $12.13 | 91065 |
| 2024-06-12 | 12.00 | $12.18 | 54100 |
| 2024-06-11 | 11.99 | $12.16 | 46904 |
| 2024-06-10 | 11.99 | $12.15 | 42300 |
| 2024-06-07 | 11.98 | $12.12 | 32700 |
| 2024-06-06 | 11.98 | $12.14 | 96719 |
| 2024-06-05 | 11.98 | $12.11 | 67206 |
| 2024-06-04 | 11.98 | $12.03 | 93300 |
| 2024-06-03 | 11.98 | $11.88 | 65600 |
| 2024-05-31 | 11.99 | $11.91 | 100900 |
| 2024-05-30 | 11.98 | $11.79 | 157041 |
| 2024-05-29 | 11.97 | $11.73 | 71931 |
| 2024-05-28 | 11.96 | $11.79 | 109300 |
| 2024-05-24 | 11.96 | $11.88 | 84703 |
| 2024-05-23 | 11.94 | $11.84 | 69700 |
| 2024-05-22 | 11.92 | $11.98 | 69819 |
| 2024-05-21 | 11.90 | $12.10 | 45900 |
| 2024-05-20 | 11.88 | $12.04 | 64600 |
| 2024-05-17 | 11.85 | $12.02 | 47380 |
| 2024-05-16 | 11.82 | $12.01 | 84800 |
| 2024-05-15 | 11.78 | $12.10 | 76000 |
| 2024-05-14 | 11.74 | $12.01 | 94000 |
| 2024-05-13 | 11.70 | $12.10 | 45172 |
| 2024-05-10 | 11.66 | $12.06 | 57100 |
| 2024-05-09 | 11.64 | $12.15 | 84700 |
| 2024-05-08 | 11.63 | $12.14 | 99200 |
| 2024-05-07 | 11.62 | $12.11 | 85432 |
| 2024-05-06 | 11.62 | $12.05 | 86213 |
| 2024-05-03 | 11.61 | $11.94 | 111500 |
| 2024-05-02 | 11.60 | $11.73 | 78200 |
| 2024-05-01 | 11.61 | $11.63 | 122508 |
| 2024-04-30 | 11.62 | $11.57 | 114200 |
| 2024-04-29 | 11.63 | $11.67 | 72500 |
| 2024-04-26 | 11.64 | $11.57 | 96117 |
| 2024-04-25 | 11.66 | $11.49 | 144021 |
| 2024-04-24 | 11.68 | $11.57 | 139644 |
| 2024-04-23 | 11.69 | $11.59 | 121618 |
| 2024-04-22 | 11.71 | $11.48 | 77900 |
| 2024-04-19 | 11.73 | $11.36 | 87519 |
| 2024-04-18 | 11.76 | $11.25 | 130737 |
| 2024-04-17 | 11.79 | $11.36 | 163600 |
| 2024-04-16 | 11.81 | $11.23 | 125419 |
| 2024-04-15 | 11.84 | $11.29 | 163323 |
| 2024-04-12 | 11.87 | $11.62 | 159100 |
| 2024-04-11 | 11.88 | $11.95 | 136600 |
| 2024-04-10 | 11.88 | $11.95 | 145300 |
| 2024-04-09 | 11.89 | $12.01 | 103544 |
| 2024-04-08 | 11.89 | $11.94 | 177200 |
| 2024-04-05 | 11.90 | $11.83 | 109700 |
| 2024-04-04 | 11.90 | $11.78 | 163600 |
| 2024-04-03 | 11.91 | $11.80 | 121900 |
| 2024-04-02 | 11.91 | $11.84 | 201100 |
| 2024-04-01 | 11.91 | $11.92 | 248954 |
| 2024-03-28 | 11.91 | $11.94 | 127200 |
| 2024-03-27 | 11.90 | $11.87 | 142508 |
| 2024-03-26 | 11.90 | $11.86 | 145545 |
| 2024-03-25 | 11.90 | $11.90 | 107700 |
| 2024-03-22 | 11.90 | $11.93 | 99200 |
| 2024-03-21 | 11.90 | $11.94 | 105500 |
| 2024-03-20 | 11.89 | $11.87 | 158200 |
| 2024-03-19 | 11.88 | $11.76 | 136400 |
| 2024-03-18 | 11.88 | $11.78 | 107139 |
| 2024-03-15 | 11.88 | $11.86 | 72000 |
| 2024-03-14 | 11.88 | $11.80 | 63310 |
| 2024-03-13 | 11.88 | $12.10 | 74300 |
| 2024-03-12 | 11.87 | $12.10 | 77546 |
| 2024-03-11 | 11.87 | $12.06 | 78500 |
| 2024-03-08 | 11.86 | $11.99 | 96242 |
| 2024-03-07 | 11.86 | $11.99 | 41840 |
| 2024-03-06 | 11.85 | $11.93 | 96800 |
| 2024-03-05 | 11.85 | $11.79 | 67506 |
| 2024-03-04 | 11.84 | $11.81 | 117637 |
| 2024-03-01 | 11.84 | $11.82 | 105200 |
| 2024-02-29 | 11.85 | $11.82 | 123035 |
| 2024-02-28 | 11.84 | $11.84 | 92500 |
| 2024-02-27 | 11.83 | $11.87 | 112900 |
| 2024-02-26 | 11.82 | $11.92 | 91159 |
| 2024-02-23 | 11.81 | $11.86 | 78547 |
| 2024-02-22 | 11.79 | $11.84 | 61400 |
| 2024-02-21 | 11.77 | $11.73 | 67400 |
| 2024-02-20 | 11.76 | $11.76 | 65643 |
| 2024-02-16 | 11.75 | $11.78 | 78212 |
| 2024-02-15 | 11.73 | $11.85 | 38736 |
| 2024-02-14 | 11.70 | $11.83 | 120900 |
| 2024-02-13 | 11.66 | $11.89 | 124200 |
| 2024-02-12 | 11.63 | $12.03 | 109803 |
| 2024-02-09 | 11.60 | $11.92 | 100000 |
| 2024-02-08 | 11.58 | $11.90 | 51600 |
| 2024-02-07 | 11.56 | $11.85 | 123430 |
| 2024-02-06 | 11.54 | $11.80 | 154126 |
| 2024-02-05 | 11.53 | $11.75 | 145726 |
| 2024-02-02 | 11.51 | $11.79 | 193500 |
| 2024-02-01 | 11.48 | $11.88 | 114507 |
| 2024-01-31 | 11.45 | $11.69 | 171737 |
| 2024-01-30 | 11.44 | $11.71 | 92800 |
| 2024-01-29 | 11.42 | $11.69 | 63200 |
| 2024-01-26 | 11.41 | $11.58 | 136243 |
| 2024-01-25 | 11.41 | $11.52 | 70500 |
| 2024-01-24 | 11.40 | $11.43 | 213500 |
| 2024-01-23 | 11.39 | $11.62 | 195600 |
| 2024-01-22 | 11.37 | $11.54 | 214400 |
| 2024-01-19 | 11.34 | $11.33 | 81500 |
| 2024-01-18 | 11.33 | $11.24 | 107116 |
| 2024-01-17 | 11.32 | $11.08 | 99730 |
| 2024-01-16 | 11.32 | $11.30 | 121800 |
| 2024-01-12 | 11.30 | $11.42 | 111219 |
| 2024-01-11 | 11.28 | $11.43 | 126600 |
| 2024-01-10 | 11.24 | $11.55 | 125022 |
| 2024-01-09 | 11.19 | $11.47 | 93800 |
| 2024-01-08 | 11.15 | $11.53 | 160800 |
| 2024-01-05 | 11.10 | $11.37 | 156500 |
| 2024-01-04 | 11.04 | $11.29 | 91200 |
| 2024-01-03 | 11.00 | $11.27 | 137802 |
| 2024-01-02 | 10.97 | $11.35 | 149147 |
| 2023-12-29 | 10.93 | $11.38 | 195500 |
| 2023-12-28 | 10.88 | $11.50 | 194800 |
| 2023-12-27 | 10.83 | $11.49 | 127600 |
| 2023-12-26 | 10.77 | $11.41 | 129148 |
| 2023-12-22 | 10.71 | $11.26 | 72200 |
| 2023-12-21 | 10.66 | $11.13 | 126300 |
| 2023-12-20 | 10.62 | $11.05 | 176024 |
| 2023-12-19 | 10.58 | $11.03 | 130600 |
| 2023-12-18 | 10.54 | $11.04 | 140700 |
| 2023-12-15 | 10.50 | $11.03 | 104421 |
| 2023-12-14 | 10.47 | $11.00 | 136117 |
| 2023-12-13 | 10.43 | $10.94 | 147349 |
| 2023-12-12 | 10.40 | $10.66 | 130500 |
| 2023-12-11 | 10.37 | $10.64 | 160925 |
| 2023-12-08 | 10.34 | $10.57 | 97711 |
| 2023-12-07 | 10.31 | $10.51 | 169600 |
| 2023-12-06 | 10.29 | $10.33 | 228900 |
| 2023-12-05 | 10.29 | $10.45 | 170308 |
| 2023-12-04 | 10.27 | $10.54 | 195100 |
| 2023-12-01 | 10.25 | $10.65 | 132715 |
| 2023-11-30 | 10.22 | $10.40 | 137500 |
| 2023-11-29 | 10.18 | $10.45 | 245019 |
| 2023-11-28 | 10.13 | $10.27 | 163239 |
| 2023-11-27 | 10.08 | $10.24 | 102200 |
| 2023-11-24 | 10.04 | $10.25 | 57031 |
| 2023-11-22 | 9.99 | $10.25 | 138304 |
| 2023-11-21 | 9.95 | $10.29 | 96935 |
| 2023-11-20 | 9.91 | $10.32 | 87100 |
| 2023-11-17 | 9.86 | $10.28 | 78236 |
| 2023-11-16 | 9.82 | $10.32 | 62000 |
| 2023-11-15 | 9.79 | $10.26 | 101542 |
| 2023-11-14 | 9.75 | $10.23 | 87500 |
| 2023-11-13 | 9.74 | $10.09 | 88504 |
| 2023-11-10 | 9.73 | $10.07 | 56217 |
| 2023-11-09 | 9.73 | $9.96 | 100541 |
| 2023-11-08 | 9.74 | $10.15 | 120700 |
| 2023-11-07 | 9.75 | $10.23 | 71600 |
| 2023-11-06 | 9.75 | $10.12 | 93438 |
| 2023-11-03 | 9.76 | $10.21 | 142531 |
| 2023-11-02 | 9.76 | $9.96 | 145010 |
| 2023-11-01 | 9.77 | $9.64 | 156800 |
| 2023-10-31 | 9.79 | $9.48 | 158245 |
| 2023-10-30 | 9.83 | $9.33 | 91200 |
| 2023-10-27 | 9.88 | $9.27 | 137027 |
| 2023-10-26 | 9.94 | $9.33 | 95300 |
| 2023-10-25 | 10.00 | $9.39 | 76900 |
| 2023-10-24 | 10.05 | $9.55 | 103500 |
| 2023-10-23 | 10.09 | $9.39 | 244000 |
| 2023-10-20 | 10.15 | $9.48 | 86638 |
| 2023-10-19 | 10.21 | $9.56 | 94800 |
| 2023-10-18 | 10.26 | $9.65 | 229800 |
| 2023-10-17 | 10.32 | $9.92 | 116400 |
| 2023-10-16 | 10.37 | $9.98 | 301500 |
| 2023-10-13 | 10.42 | $10.02 | 75400 |
| 2023-10-12 | 10.46 | $10.15 | 74612 |
| 2023-10-11 | 10.50 | $10.35 | 124604 |
| 2023-10-10 | 10.54 | $10.29 | 122000 |
| 2023-10-09 | 10.59 | $10.27 | 65900 |
| 2023-10-06 | 10.64 | $10.18 | 106800 |
| 2023-10-05 | 10.69 | $10.14 | 88800 |
| 2023-10-04 | 10.74 | $10.13 | 173800 |
| 2023-10-03 | 10.80 | $10.17 | 87600 |
| 2023-10-02 | 10.86 | $10.41 | 103100 |
| 2023-09-29 | 10.91 | $10.49 | 136324 |
| 2023-09-28 | 10.95 | $10.45 | 105902 |
| 2023-09-27 | 11.00 | $10.39 | 139316 |
| 2023-09-26 | 11.04 | $10.41 | 205100 |
| 2023-09-25 | 11.07 | $10.58 | 97300 |
| 2023-09-22 | 11.10 | $10.63 | 96501 |
| 2023-09-21 | 11.13 | $10.67 | 90419 |
| 2023-09-20 | 11.17 | $10.84 | 76100 |
| 2023-09-19 | 11.19 | $10.87 | 132013 |
| 2023-09-18 | 11.22 | $10.90 | 142245 |
| 2023-09-15 | 11.25 | $10.91 | 168100 |
| 2023-09-14 | 11.27 | $11.01 | 172428 |
| 2023-09-13 | 11.29 | $11.13 | 125124 |
| 2023-09-12 | 11.31 | $11.17 | 71900 |
| 2023-09-11 | 11.34 | $11.23 | 73544 |
| 2023-09-08 | 11.38 | $11.24 | 69241 |
| 2023-09-07 | 11.41 | $11.24 | 78510 |
| 2023-09-06 | 11.43 | $11.32 | 114100 |
| 2023-09-05 | 11.45 | $11.29 | 96021 |
| 2023-09-01 | 11.48 | $11.41 | 100000 |
| 2023-08-31 | 11.49 | $11.38 | 123900 |
| 2023-08-30 | 11.51 | $11.29 | 125900 |
| 2023-08-29 | 11.53 | $11.24 | 156100 |
| 2023-08-28 | 11.57 | $11.12 | 167123 |
| 2023-08-25 | 11.61 | $11.15 | 412100 |
| 2023-08-24 | 11.65 | $11.23 | 90300 |
| 2023-08-23 | 11.67 | $11.40 | 54349 |
| 2023-08-22 | 11.68 | $11.35 | 157300 |
| 2023-08-21 | 11.71 | $11.42 | 37017 |
| 2023-08-18 | 11.72 | $11.41 | 55500 |
| 2023-08-17 | 11.73 | $11.34 | 50300 |
| 2023-08-16 | 11.75 | $11.46 | 42000 |
| 2023-08-15 | 11.76 | $11.57 | 119200 |
| 2023-08-14 | 11.77 | $11.80 | 59100 |
| 2023-08-11 | 11.76 | $11.86 | 52448 |
| 2023-08-10 | 11.75 | $11.84 | 134904 |
| 2023-08-09 | 11.75 | $11.76 | 71908 |
| 2023-08-08 | 11.75 | $11.72 | 40531 |
| 2023-08-07 | 11.76 | $11.79 | 81100 |
| 2023-08-04 | 11.75 | $11.72 | 56327 |
| 2023-08-03 | 11.74 | $11.68 | 82500 |
| 2023-08-02 | 11.72 | $11.78 | 59000 |
| 2023-08-01 | 11.72 | $11.96 | 82900 |
| 2023-07-31 | 11.71 | $11.96 | 103528 |
| 2023-07-28 | 11.70 | $11.87 | 83939 |
| 2023-07-27 | 11.69 | $11.68 | 91735 |
| 2023-07-26 | 11.68 | $11.71 | 79632 |
| 2023-07-25 | 11.67 | $11.85 | 110200 |
| 2023-07-24 | 11.64 | $11.68 | 83700 |
| 2023-07-21 | 11.62 | $11.66 | 75343 |
| 2023-07-20 | 11.60 | $11.61 | 170834 |
| 2023-07-19 | 11.59 | $11.70 | 127617 |
| 2023-07-18 | 11.58 | $11.67 | 140200 |
| 2023-07-17 | 11.58 | $11.71 | 66600 |
| 2023-07-14 | 11.57 | $11.67 | 126700 |
| 2023-07-13 | 11.56 | $11.85 | 65100 |
| 2023-07-12 | 11.55 | $11.81 | 89000 |
| 2023-07-11 | 11.54 | $11.77 | 67335 |
| 2023-07-10 | 11.53 | $11.72 | 125400 |
| 2023-07-07 | 11.52 | $11.38 | 136105 |
| 2023-07-06 | 11.53 | $11.37 | 162600 |
| 2023-07-05 | 11.53 | $11.74 | 81333 |
| 2023-07-03 | 11.52 | $11.80 | 66500 |
| 2023-06-30 | 11.50 | $11.72 | 90500 |
| 2023-06-29 | 11.47 | $11.67 | 92031 |
| 2023-06-28 | 11.44 | $11.54 | 83245 |
| 2023-06-27 | 11.42 | $11.39 | 69508 |
| 2023-06-26 | 11.40 | $11.25 | 74543 |
| 2023-06-23 | 11.39 | $11.27 | 106049 |
| 2023-06-22 | 11.38 | $11.42 | 57800 |
| 2023-06-21 | 11.38 | $11.44 | 73641 |
| 2023-06-20 | 11.38 | $11.50 | 69500 |
| 2023-06-16 | 11.38 | $11.53 | 66049 |
| 2023-06-15 | 11.38 | $11.58 | 118103 |
| 2023-06-14 | 11.38 | $11.46 | 108402 |
| 2023-06-13 | 11.38 | $11.61 | 126038 |
| 2023-06-12 | 11.38 | $11.59 | 81523 |
| 2023-06-09 | 11.38 | $11.58 | 61900 |
| 2023-06-08 | 11.38 | $11.60 | 54300 |
| 2023-06-07 | 11.39 | $11.48 | 47400 |
| 2023-06-06 | 11.40 | $11.46 | 105845 |
| 2023-06-05 | 11.40 | $11.45 | 123313 |
| 2023-06-02 | 11.41 | $11.44 | 161300 |
| 2023-06-01 | 11.41 | $11.22 | 158800 |
| 2023-05-31 | 11.43 | $11.02 | 193300 |
| 2023-05-30 | 11.46 | $11.10 | 124339 |
| 2023-05-26 | 11.49 | $11.08 | 107800 |
| 2023-05-25 | 11.52 | $11.01 | 94000 |
| 2023-05-24 | 11.55 | $11.08 | 115100 |
| 2023-05-23 | 11.57 | $11.28 | 81204 |
| 2023-05-22 | 11.58 | $11.49 | 59808 |
| 2023-05-19 | 11.60 | $11.48 | 104318 |
| 2023-05-18 | 11.61 | $11.62 | 35500 |
| 2023-05-17 | 11.61 | $11.57 | 56200 |
| 2023-05-16 | 11.62 | $11.43 | 82400 |
| 2023-05-15 | 11.64 | $11.60 | 54100 |
| 2023-05-12 | 11.66 | $11.55 | 50620 |
| 2023-05-11 | 11.67 | $11.68 | 79400 |
| 2023-05-10 | 11.68 | $11.76 | 67534 |
| 2023-05-09 | 11.68 | $11.60 | 71100 |
| 2023-05-08 | 11.69 | $11.60 | 57500 |
| 2023-05-05 | 11.69 | $11.58 | 74200 |
| 2023-05-04 | 11.68 | $11.44 | 118900 |
| 2023-05-03 | 11.67 | $11.60 | 93520 |
| 2023-05-02 | 11.67 | $11.63 | 77305 |
| 2023-05-01 | 11.67 | $11.73 | 75440 |
| 2023-04-28 | 11.66 | $11.75 | 67100 |
| 2023-04-27 | 11.64 | $11.55 | 78300 |
| 2023-04-26 | 11.63 | $11.44 | 102822 |
| 2023-04-25 | 11.62 | $11.53 | 54132 |
| 2023-04-24 | 11.60 | $11.78 | 45440 |
| 2023-04-21 | 11.57 | $11.71 | 51017 |
| 2023-04-20 | 11.54 | $11.68 | 47202 |
| 2023-04-19 | 11.52 | $11.84 | 77529 |
| 2023-04-18 | 11.49 | $11.82 | 62940 |
| 2023-04-17 | 11.46 | $11.88 | 114138 |
| 2023-04-14 | 11.42 | $11.78 | 32200 |
| 2023-04-13 | 11.39 | $11.82 | 51628 |
| 2023-04-12 | 11.37 | $11.83 | 78417 |
| 2023-04-11 | 11.35 | $11.77 | 91025 |
| 2023-04-10 | 11.33 | $11.63 | 92500 |
| 2023-04-06 | 11.33 | $11.40 | 66900 |
| 2023-04-05 | 11.37 | $11.29 | 137500 |
| 2023-04-04 | 11.43 | $11.49 | 101904 |
| 2023-04-03 | 11.47 | $11.62 | 113500 |
| 2023-03-31 | 11.51 | $11.56 | 130904 |
| 2023-03-30 | 11.55 | $11.43 | 87835 |
| 2023-03-29 | 11.59 | $11.30 | 81842 |
| 2023-03-28 | 11.63 | $11.18 | 114400 |
| 2023-03-27 | 11.68 | $11.17 | 86700 |
| 2023-03-24 | 11.73 | $11.20 | 160300 |
| 2023-03-23 | 11.78 | $11.17 | 94100 |
| 2023-03-22 | 11.84 | $11.22 | 105745 |
| 2023-03-21 | 11.89 | $11.27 | 95400 |
| 2023-03-20 | 11.94 | $11.16 | 73445 |
| 2023-03-17 | 12.01 | $11.06 | 81535 |
| 2023-03-16 | 12.08 | $11.21 | 122900 |
| 2023-03-15 | 12.15 | $11.44 | 68900 |
| 2023-03-14 | 12.22 | $11.42 | 92900 |
| 2023-03-13 | 12.29 | $11.41 | 145911 |
| 2023-03-10 | 12.36 | $11.69 | 133400 |
| 2023-03-09 | 12.42 | $12.17 | 69000 |
| 2023-03-08 | 12.46 | $12.42 | 61109 |
| 2023-03-07 | 12.48 | $12.35 | 66032 |
| 2023-03-06 | 12.50 | $12.43 | 70849 |
| 2023-03-03 | 12.53 | $12.33 | 99449 |
| 2023-03-02 | 12.57 | $12.11 | 107519 |
| 2023-03-01 | 12.60 | $12.10 | 89127 |
| 2023-02-28 | 12.62 | $12.17 | 135309 |
| 2023-02-27 | 12.63 | $12.27 | 83700 |
| 2023-02-24 | 12.65 | $12.21 | 93526 |
| 2023-02-23 | 12.65 | $12.39 | 60200 |
| 2023-02-22 | 12.65 | $12.26 | 91300 |
| 2023-02-21 | 12.65 | $12.21 | 182200 |
| 2023-02-17 | 12.67 | $12.49 | 132600 |
| 2023-02-16 | 12.66 | $12.53 | 124300 |
| 2023-02-15 | 12.63 | $12.64 | 86846 |
| 2023-02-14 | 12.61 | $12.71 | 72700 |
| 2023-02-13 | 12.61 | $12.94 | 111508 |
| 2023-02-10 | 12.58 | $12.76 | 126100 |
| 2023-02-09 | 12.54 | $12.88 | 85128 |
| 2023-02-08 | 12.50 | $12.92 | 71919 |
| 2023-02-07 | 12.45 | $12.93 | 87714 |
| 2023-02-06 | 12.40 | $12.75 | 95600 |
| 2023-02-03 | 12.34 | $12.90 | 80753 |
| 2023-02-02 | 12.26 | $13.13 | 145823 |
| 2023-02-01 | 12.17 | $12.75 | 203207 |
| 2023-01-31 | 12.09 | $12.57 | 166207 |
| 2023-01-30 | 12.01 | $12.41 | 153546 |
| 2023-01-27 | 11.93 | $12.54 | 168800 |
| 2023-01-26 | 11.85 | $12.38 | 167436 |
| 2023-01-25 | 11.78 | $12.34 | 112841 |
| 2023-01-24 | 11.72 | $12.28 | 327228 |
| 2023-01-23 | 11.67 | $12.46 | 135939 |
| 2023-01-20 | 11.62 | $12.30 | 79200 |
| 2023-01-19 | 11.57 | $12.08 | 111244 |
| 2023-01-18 | 11.54 | $12.25 | 140625 |
| 2023-01-17 | 11.50 | $12.56 | 211500 |
| 2023-01-13 | 11.46 | $12.36 | 167200 |
| 2023-01-12 | 11.43 | $12.05 | 107500 |
| 2023-01-11 | 11.42 | $12.02 | 156400 |
| 2023-01-10 | 11.41 | $11.89 | 188427 |
| 2023-01-09 | 11.40 | $11.90 | 218418 |
| 2023-01-06 | 11.40 | $11.62 | 117548 |
| 2023-01-05 | 11.40 | $11.37 | 107329 |
| 2023-01-04 | 11.43 | $11.31 | 140200 |
| 2023-01-03 | 11.46 | $11.08 | 181415 |
| 2022-12-30 | 11.52 | $10.90 | 295800 |
| 2022-12-29 | 11.59 | $10.95 | 271000 |
| 2022-12-28 | 11.65 | $10.81 | 180221 |
| 2022-12-27 | 11.70 | $11.07 | 221500 |
| 2022-12-23 | 11.75 | $11.23 | 112200 |
| 2022-12-22 | 11.79 | $11.18 | 111249 |
| 2022-12-21 | 11.83 | $11.37 | 117100 |
| 2022-12-20 | 11.85 | $11.36 | 105600 |
| 2022-12-19 | 11.86 | $11.46 | 93314 |
| 2022-12-16 | 11.87 | $11.60 | 209147 |
| 2022-12-15 | 11.88 | $11.60 | 120000 |
| 2022-12-14 | 11.89 | $11.82 | 176000 |
| 2022-12-13 | 11.88 | $11.83 | 203909 |
| 2022-12-12 | 11.89 | $11.77 | 89700 |
| 2022-12-09 | 11.90 | $11.81 | 65300 |
| 2022-12-08 | 11.92 | $11.76 | 133715 |
| 2022-12-07 | 11.91 | $11.79 | 202536 |
| 2022-12-06 | 11.90 | $11.81 | 133847 |
| 2022-12-05 | 11.89 | $12.02 | 151119 |
| 2022-12-02 | 11.87 | $12.22 | 69748 |
| 2022-12-01 | 11.82 | $12.32 | 116719 |
| 2022-11-30 | 11.78 | $12.19 | 154600 |
| 2022-11-29 | 11.74 | $11.86 | 106734 |
| 2022-11-28 | 11.73 | $11.95 | 125741 |
| 2022-11-25 | 11.71 | $12.11 | 82100 |
| 2022-11-23 | 11.67 | $11.96 | 100200 |
| 2022-11-22 | 11.63 | $11.73 | 113511 |
| 2022-11-21 | 11.60 | $11.61 | 120110 |
| 2022-11-18 | 11.55 | $11.72 | 44604 |
| 2022-11-17 | 11.50 | $11.68 | 87700 |
| 2022-11-16 | 11.44 | $11.81 | 106400 |
| 2022-11-15 | 11.37 | $11.68 | 368130 |
| 2022-11-14 | 11.33 | $11.96 | 74600 |
| 2022-11-11 | 11.26 | $12.10 | 68831 |
| 2022-11-10 | 11.17 | $12.10 | 102600 |
| 2022-11-09 | 11.10 | $11.51 | 111200 |
| 2022-11-08 | 11.06 | $11.74 | 108344 |
| 2022-11-07 | 11.01 | $11.62 | 95200 |
| 2022-11-04 | 10.97 | $11.49 | 80062 |
| 2022-11-03 | 10.95 | $11.30 | 118400 |
| 2022-11-02 | 10.96 | $11.39 | 68200 |
| 2022-11-01 | 10.96 | $11.51 | 180417 |
| 2022-10-31 | 10.95 | $11.71 | 171200 |
| 2022-10-28 | 10.90 | $11.51 | 78500 |
| 2022-10-27 | 10.86 | $11.24 | 97900 |
| 2022-10-26 | 10.83 | $11.22 | 99200 |
| 2022-10-25 | 10.82 | $11.10 | 154100 |
| 2022-10-24 | 10.80 | $10.70 | 99400 |
| 2022-10-21 | 10.81 | $10.59 | 134528 |
| 2022-10-20 | 10.85 | $10.48 | 120000 |
| 2022-10-19 | 10.92 | $10.54 | 115107 |
| 2022-10-18 | 11.01 | $10.69 | 114037 |
| 2022-10-17 | 11.09 | $10.56 | 117700 |
| 2022-10-14 | 11.20 | $10.43 | 82224 |
| 2022-10-13 | 11.32 | $10.61 | 161831 |
| 2022-10-12 | 11.44 | $10.71 | 88000 |
| 2022-10-11 | 11.56 | $10.74 | 114500 |
| 2022-10-10 | 11.68 | $10.96 | 128500 |
| 2022-10-07 | 11.81 | $11.09 | 156900 |
| 2022-10-06 | 11.93 | $11.37 | 104900 |
| 2022-10-05 | 12.02 | $11.40 | 121300 |
| 2022-10-04 | 12.11 | $11.29 | 171300 |
| 2022-10-03 | 12.20 | $10.79 | 119000 |
| 2022-09-30 | 12.31 | $10.63 | 154822 |
| 2022-09-29 | 12.43 | $10.70 | 123100 |
| 2022-09-28 | 12.55 | $11.00 | 167438 |
| 2022-09-27 | 12.66 | $10.69 | 246100 |
| 2022-09-26 | 12.79 | $10.99 | 167500 |
| 2022-09-23 | 12.91 | $11.37 | 231800 |
| 2022-09-22 | 13.03 | $11.92 | 120100 |
| 2022-09-21 | 13.11 | $12.18 | 78446 |
| 2022-09-20 | 13.18 | $12.45 | 43545 |
| 2022-09-19 | 13.25 | $12.70 | 55504 |
| 2022-09-16 | 13.32 | $12.85 | 62400 |
| 2022-09-15 | 13.37 | $12.99 | 38740 |
| 2022-09-14 | 13.43 | $13.10 | 50200 |
| 2022-09-13 | 13.49 | $13.15 | 67800 |
| 2022-09-12 | 13.57 | $13.54 | 70400 |
| 2022-09-09 | 13.63 | $13.52 | 66300 |
| 2022-09-08 | 13.68 | $13.19 | 109500 |
| 2022-09-07 | 13.75 | $13.19 | 76000 |
| 2022-09-06 | 13.80 | $13.00 | 55100 |
| 2022-09-02 | 13.85 | $12.94 | 63500 |
| 2022-09-01 | 13.90 | $13.16 | 89435 |
| 2022-08-31 | 13.93 | $13.12 | 72600 |
| 2022-08-30 | 13.98 | $13.15 | 73636 |
| 2022-08-29 | 14.02 | $13.36 | 46000 |
| 2022-08-26 | 14.05 | $13.38 | 53625 |
| 2022-08-25 | 14.05 | $13.66 | 78900 |
| 2022-08-24 | 14.03 | $13.64 | 104029 |
| 2022-08-23 | 13.99 | $13.57 | 123400 |
| 2022-08-22 | 13.94 | $13.78 | 87716 |
| 2022-08-19 | 13.89 | $14.01 | 99500 |
| 2022-08-18 | 13.82 | $14.03 | 55800 |
| 2022-08-17 | 13.76 | $14.10 | 91637 |
| 2022-08-16 | 13.71 | $14.39 | 79300 |
| 2022-08-15 | 13.63 | $14.69 | 68900 |
| 2022-08-12 | 13.53 | $14.70 | 55828 |
| 2022-08-11 | 13.46 | $14.59 | 103222 |
| 2022-08-10 | 13.37 | $14.60 | 107504 |
| 2022-08-09 | 13.29 | $14.10 | 115100 |
| 2022-08-08 | 13.25 | $14.03 | 89609 |
| 2022-08-05 | 13.21 | $13.87 | 57200 |
| 2022-08-04 | 13.18 | $13.78 | 304100 |
| 2022-08-03 | 13.13 | $14.24 | 127700 |
| 2022-08-02 | 13.05 | $13.89 | 115210 |
| 2022-08-01 | 12.98 | $13.85 | 194600 |
| 2022-07-29 | 12.90 | $13.55 | 122000 |
| 2022-07-28 | 12.83 | $13.17 | 73600 |
| 2022-07-27 | 12.77 | $12.85 | 64500 |
| 2022-07-26 | 12.73 | $12.60 | 81800 |
| 2022-07-25 | 12.71 | $12.75 | 104300 |
| 2022-07-22 | 12.68 | $12.64 | 117600 |
| 2022-07-21 | 12.64 | $12.89 | 140200 |
| 2022-07-20 | 12.60 | $12.93 | 83539 |
| 2022-07-19 | 12.55 | $12.86 | 240400 |
| 2022-07-18 | 12.51 | $12.80 | 164201 |
| 2022-07-15 | 12.46 | $13.19 | 65236 |
| 2022-07-14 | 12.44 | $12.83 | 73930 |
| 2022-07-13 | 12.44 | $12.98 | 76100 |
| 2022-07-12 | 12.44 | $13.20 | 105137 |
| 2022-07-11 | 12.48 | $13.32 | 80600 |
| 2022-07-08 | 12.51 | $13.21 | 126300 |
| 2022-07-07 | 12.56 | $12.90 | 123632 |
| 2022-07-06 | 12.63 | $12.65 | 137912 |
| 2022-07-05 | 12.69 | $12.50 | 162939 |
| 2022-07-01 | 12.76 | $12.21 | 86106 |
| 2022-06-30 | 12.85 | $12.05 | 84300 |
| 2022-06-29 | 12.94 | $12.11 | 63921 |
| 2022-06-28 | 13.04 | $11.95 | 123000 |
| 2022-06-27 | 13.14 | $12.20 | 122300 |
| 2022-06-24 | 13.20 | $12.18 | 110900 |
| 2022-06-23 | 13.26 | $11.93 | 150922 |
| 2022-06-22 | 13.32 | $11.98 | 63624 |
| 2022-06-21 | 13.38 | $12.02 | 105400 |
| 2022-06-17 | 13.43 | $12.06 | 84943 |
| 2022-06-16 | 13.48 | $11.75 | 219000 |
| 2022-06-15 | 13.54 | $12.83 | 102800 |
| 2022-06-14 | 13.55 | $12.68 | 144102 |
| 2022-06-13 | 13.56 | $13.10 | 118735 |
| 2022-06-10 | 13.55 | $13.90 | 110500 |
| 2022-06-09 | 13.49 | $13.98 | 89244 |
| 2022-06-08 | 13.44 | $14.29 | 76722 |
| 2022-06-07 | 13.38 | $14.26 | 98749 |
| 2022-06-06 | 13.33 | $13.85 | 61400 |
| 2022-06-03 | 13.35 | $13.82 | 95529 |
| 2022-06-02 | 13.37 | $14.03 | 97800 |
| 2022-06-01 | 13.40 | $13.79 | 99823 |
| 2022-05-31 | 13.43 | $14.14 | 133621 |
| 2022-05-27 | 13.44 | $13.95 | 95038 |
| 2022-05-26 | 13.46 | $13.51 | 118734 |
| 2022-05-25 | 13.51 | $13.25 | 73100 |
| 2022-05-24 | 13.55 | $13.12 | 101719 |
| 2022-05-23 | 13.61 | $13.17 | 89300 |
| 2022-05-20 | 13.68 | $13.09 | 86219 |
| 2022-05-19 | 13.76 | $13.10 | 67217 |
| 2022-05-18 | 13.84 | $12.90 | 81200 |
| 2022-05-17 | 13.95 | $13.16 | 106000 |
| 2022-05-16 | 14.04 | $12.84 | 104900 |
| 2022-05-13 | 14.15 | $12.92 | 113500 |
| 2022-05-12 | 14.25 | $12.56 | 168700 |
| 2022-05-11 | 14.37 | $13.03 | 164774 |
| 2022-05-10 | 14.47 | $13.15 | 96703 |
| 2022-05-09 | 14.55 | $13.28 | 190332 |
| 2022-05-06 | 14.62 | $14.18 | 87100 |
| 2022-05-05 | 14.66 | $14.29 | 135400 |
| 2022-05-04 | 14.70 | $14.53 | 96400 |
| 2022-05-03 | 14.75 | $14.38 | 57500 |
| 2022-05-02 | 14.83 | $14.31 | 85900 |
| 2022-04-29 | 14.90 | $14.40 | 68800 |
| 2022-04-28 | 14.96 | $14.49 | 112300 |
| 2022-04-27 | 15.02 | $14.18 | 69400 |
| 2022-04-26 | 15.08 | $14.30 | 90300 |
| 2022-04-25 | 15.14 | $14.56 | 89210 |
| 2022-04-22 | 15.19 | $14.57 | 65748 |
| 2022-04-21 | 15.24 | $14.77 | 118843 |
| 2022-04-20 | 15.29 | $15.09 | 78000 |
| 2022-04-19 | 15.33 | $15.04 | 54000 |
| 2022-04-18 | 15.37 | $14.97 | 72603 |
| 2022-04-14 | 15.42 | $14.94 | 73600 |
| 2022-04-13 | 15.44 | $14.97 | 86007 |
| 2022-04-12 | 15.43 | $14.96 | 100400 |
| 2022-04-11 | 15.42 | $14.70 | 60900 |
| 2022-04-08 | 15.40 | $14.79 | 70100 |
| 2022-04-07 | 15.40 | $15.00 | 106434 |
| 2022-04-06 | 15.40 | $15.10 | 110321 |
| 2022-04-05 | 15.39 | $15.45 | 100740 |
| 2022-04-04 | 15.35 | $15.91 | 60100 |
| 2022-04-01 | 15.30 | $15.78 | 68200 |
| 2022-03-31 | 15.27 | $15.66 | 58531 |
| 2022-03-30 | 15.25 | $15.56 | 86900 |
| 2022-03-29 | 15.26 | $15.52 | 67400 |
| 2022-03-28 | 15.26 | $15.37 | 59600 |
| 2022-03-25 | 15.28 | $15.58 | 68701 |
| 2022-03-24 | 15.27 | $15.63 | 68700 |
| 2022-03-23 | 15.24 | $15.75 | 60500 |
| 2022-03-22 | 15.18 | $15.95 | 50423 |
| 2022-03-21 | 15.12 | $15.84 | 57507 |
| 2022-03-18 | 15.09 | $15.99 | 78948 |
| 2022-03-17 | 15.05 | $15.28 | 109102 |
| 2022-03-16 | 15.07 | $14.83 | 99913 |
| 2022-03-15 | 15.11 | $14.64 | 131100 |
| 2022-03-14 | 15.16 | $14.45 | 152805 |
| 2022-03-11 | 15.24 | $14.66 | 103000 |
| 2022-03-10 | 15.32 | $15.06 | 46700 |
| 2022-03-09 | 15.40 | $14.86 | 37502 |
| 2022-03-08 | 15.49 | $14.75 | 115612 |
| 2022-03-07 | 15.59 | $14.85 | 71729 |
| 2022-03-04 | 15.69 | $15.16 | 63700 |
| 2022-03-03 | 15.76 | $15.31 | 114400 |
| 2022-03-02 | 15.83 | $15.79 | 58242 |
| 2022-03-01 | 15.87 | $15.52 | 96637 |
| 2022-02-28 | 15.92 | $15.69 | 79300 |
| 2022-02-25 | 15.96 | $15.37 | 99306 |
| 2022-02-24 | 15.99 | $15.04 | 156100 |
| 2022-02-23 | 16.04 | $14.55 | 131400 |
| 2022-02-22 | 16.11 | $14.81 | 161300 |
| 2022-02-18 | 16.15 | $15.18 | 134801 |
| 2022-02-17 | 16.18 | $15.27 | 149033 |
| 2022-02-16 | 16.24 | $15.61 | 108602 |
| 2022-02-15 | 16.29 | $15.61 | 100200 |
| 2022-02-14 | 16.38 | $15.58 | 130200 |
| 2022-02-11 | 16.48 | $16.03 | 71800 |
| 2022-02-10 | 16.56 | $16.37 | 81446 |
| 2022-02-09 | 16.65 | $16.74 | 87219 |
| 2022-02-08 | 16.72 | $16.53 | 146200 |
| 2022-02-07 | 16.80 | $16.87 | 50200 |
| 2022-02-04 | 16.88 | $16.76 | 80600 |
| 2022-02-03 | 16.96 | $16.50 | 45100 |
| 2022-02-02 | 17.04 | $16.74 | 76322 |
| 2022-02-01 | 17.12 | $16.65 | 87200 |
| 2022-01-31 | 17.21 | $16.59 | 107534 |
| 2022-01-28 | 17.30 | $16.36 | 89618 |
| 2022-01-27 | 17.39 | $16.09 | 86400 |
| 2022-01-26 | 17.48 | $15.88 | 109000 |
| 2022-01-25 | 17.58 | $16.01 | 135242 |
| 2022-01-24 | 17.67 | $15.59 | 234018 |
| 2022-01-21 | 17.79 | $15.82 | 155100 |
| 2022-01-20 | 17.89 | $16.37 | 238833 |
| 2022-01-19 | 18.01 | $16.71 | 266500 |
| 2022-01-18 | 18.10 | $17.40 | 119707 |
| 2022-01-14 | 18.16 | $17.52 | 136500 |
| 2022-01-13 | 18.20 | $17.69 | 134500 |
| 2022-01-12 | 18.23 | $18.10 | 129646 |
| 2022-01-11 | 18.24 | $18.15 | 105432 |
| 2022-01-10 | 18.24 | $18.26 | 147326 |
| 2022-01-07 | 18.22 | $18.43 | 83901 |
| 2022-01-06 | 18.20 | $18.36 | 95000 |
| 2022-01-05 | 18.19 | $18.17 | 125317 |
| 2022-01-04 | 18.18 | $18.29 | 78112 |
| 2022-01-03 | 18.13 | $18.35 | 86700 |
| 2021-12-31 | 18.08 | $18.46 | 291700 |
| 2021-12-30 | 18.04 | $18.22 | 193600 |
| 2021-12-29 | 18.01 | $17.89 | 141700 |
| 2021-12-28 | 18.01 | $17.75 | 164614 |
| 2021-12-27 | 18.03 | $17.81 | 215100 |
| 2021-12-23 | 18.05 | $18.10 | 165400 |
| 2021-12-22 | 18.07 | $17.82 | 141246 |
| 2021-12-21 | 18.09 | $18.81 | 84213 |
| 2021-12-20 | 18.07 | $18.50 | 68108 |
| 2021-12-17 | 18.08 | $18.53 | 72200 |
| 2021-12-16 | 18.10 | $18.24 | 84800 |
| 2021-12-15 | 18.14 | $18.43 | 77011 |
| 2021-12-14 | 18.17 | $18.32 | 154327 |
| 2021-12-13 | 18.22 | $17.98 | 87444 |
| 2021-12-10 | 18.29 | $17.98 | 63500 |
| 2021-12-09 | 18.36 | $17.93 | 71400 |
| 2021-12-08 | 18.43 | $18.25 | 111200 |
| 2021-12-07 | 18.48 | $17.87 | 78538 |
| 2021-12-06 | 18.54 | $17.37 | 72700 |
| 2021-12-03 | 18.63 | $17.38 | 84833 |
| 2021-12-02 | 18.72 | $17.71 | 77308 |
| 2021-12-01 | 18.79 | $17.56 | 116247 |
| 2021-11-30 | 18.86 | $17.92 | 101400 |
| 2021-11-29 | 18.93 | $18.13 | 89100 |
| 2021-11-26 | 18.98 | $18.21 | 58131 |
| 2021-11-24 | 19.03 | $18.36 | 65730 |
| 2021-11-23 | 19.07 | $18.28 | 104900 |
| 2021-11-22 | 19.12 | $18.37 | 123400 |
| 2021-11-19 | 19.15 | $18.81 | 56500 |
| 2021-11-18 | 19.18 | $18.94 | 54123 |
| 2021-11-17 | 19.18 | $18.99 | 50800 |
| 2021-11-16 | 19.19 | $19.08 | 85900 |
| 2021-11-15 | 19.19 | $19.36 | 46400 |
| 2021-11-12 | 19.17 | $19.29 | 36136 |
| 2021-11-11 | 19.15 | $19.39 | 52600 |
| 2021-11-10 | 19.14 | $19.27 | 58700 |
| 2021-11-09 | 19.12 | $19.22 | 47800 |
| 2021-11-08 | 19.10 | $19.19 | 30600 |
| 2021-11-05 | 19.09 | $19.12 | 45100 |
| 2021-11-04 | 19.07 | $19.17 | 54200 |
| 2021-11-03 | 19.04 | $19.10 | 48945 |
| 2021-11-02 | 19.01 | $19.07 | 112600 |
| 2021-11-01 | 18.97 | $19.22 | 84034 |
| 2021-10-29 | 18.91 | $19.23 | 63000 |
| 2021-10-28 | 18.85 | $19.13 | 81347 |
| 2021-10-27 | 18.79 | $19.07 | 45500 |
| 2021-10-26 | 18.75 | $19.30 | 68600 |
| 2021-10-25 | 18.69 | $19.14 | 37914 |
| 2021-10-22 | 18.66 | $19.26 | 77900 |
| 2021-10-21 | 18.64 | $19.05 | 64115 |
| 2021-10-20 | 18.62 | $19.12 | 61600 |
| 2021-10-19 | 18.61 | $19.06 | 64600 |
| 2021-10-18 | 18.59 | $18.95 | 52600 |
| 2021-10-15 | 18.58 | $18.99 | 64117 |
| 2021-10-14 | 18.58 | $19.07 | 44227 |
| 2021-10-13 | 18.58 | $18.99 | 48600 |
| 2021-10-12 | 18.59 | $18.84 | 56800 |
| 2021-10-11 | 18.60 | $18.82 | 85600 |
| 2021-10-08 | 18.63 | $18.79 | 41129 |
| 2021-10-07 | 18.66 | $18.63 | 44115 |
| 2021-10-06 | 18.70 | $18.44 | 137200 |
| 2021-10-05 | 18.73 | $18.31 | 144339 |
| 2021-10-04 | 18.78 | $17.97 | 165146 |
| 2021-10-01 | 18.84 | $18.07 | 126121 |
| 2021-09-30 | 18.90 | $17.98 | 165600 |
| 2021-09-29 | 18.97 | $18.12 | 115900 |
| 2021-09-28 | 19.01 | $18.16 | 120005 |
| 2021-09-27 | 19.06 | $18.62 | 72139 |
| 2021-09-24 | 19.08 | $18.75 | 59134 |
| 2021-09-23 | 19.08 | $18.80 | 82442 |
| 2021-09-22 | 19.10 | $18.78 | 79400 |
| 2021-09-21 | 19.11 | $18.73 | 53542 |
| 2021-09-20 | 19.12 | $18.72 | 65418 |
| 2021-09-17 | 19.12 | $19.05 | 46800 |
| 2021-09-16 | 19.11 | $19.08 | 39800 |
| 2021-09-15 | 19.10 | $19.12 | 47738 |
| 2021-09-14 | 19.10 | $19.10 | 74423 |
| 2021-09-13 | 19.11 | $19.42 | 94027 |
| 2021-09-10 | 19.10 | $19.36 | 76900 |
| 2021-09-09 | 19.11 | $19.34 | 63014 |
| 2021-09-08 | 19.13 | $19.20 | 77400 |
| 2021-09-07 | 19.15 | $19.16 | 91600 |
| 2021-09-03 | 19.18 | $19.21 | 44800 |
| 2021-09-02 | 19.20 | $19.27 | 58500 |
| 2021-09-01 | 19.22 | $19.31 | 103425 |
| 2021-08-31 | 19.22 | $19.06 | 81227 |
| 2021-08-30 | 19.23 | $19.03 | 67948 |
| 2021-08-27 | 19.24 | $19.05 | 77400 |
| 2021-08-26 | 19.24 | $18.90 | 74832 |
| 2021-08-25 | 19.26 | $19.04 | 131406 |
| 2021-08-24 | 19.27 | $19.08 | 66200 |
| 2021-08-23 | 19.27 | $18.88 | 54339 |
| 2021-08-20 | 19.27 | $18.82 | 64006 |
| 2021-08-19 | 19.27 | $18.73 | 72602 |
| 2021-08-18 | 19.27 | $18.94 | 55200 |
| 2021-08-17 | 19.26 | $19.12 | 94711 |
| 2021-08-16 | 19.23 | $19.21 | 96400 |
| 2021-08-13 | 19.17 | $19.35 | 57334 |
| 2021-08-12 | 19.13 | $19.58 | 44900 |
| 2021-08-11 | 19.11 | $19.68 | 68233 |
| 2021-08-10 | 19.09 | $19.59 | 103100 |
| 2021-08-09 | 19.10 | $19.77 | 68400 |
| 2021-08-06 | 19.10 | $19.66 | 60200 |
| 2021-08-05 | 19.10 | $19.56 | 58722 |
| 2021-08-04 | 19.10 | $19.33 | 59910 |
| 2021-08-03 | 19.11 | $19.22 | 79626 |
| 2021-08-02 | 19.12 | $19.22 | 81215 |
| 2021-07-30 | 19.13 | $19.21 | 56100 |
| 2021-07-29 | 19.14 | $19.26 | 57700 |
| 2021-07-28 | 19.14 | $19.22 | 46125 |
| 2021-07-27 | 19.15 | $18.99 | 61437 |
| 2021-07-26 | 19.19 | $18.99 | 64700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.79
2026-07-22
Close Price
$12.63
Vol: 142518
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.75
Average
12.90
Maximum
19.37
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 12.79 | $12.63 | 142518 |
| 2026-07-21 | 12.81 | $12.66 | 100121 |
| 2026-07-20 | 12.82 | $12.53 | 171100 |
| 2026-07-17 | 12.86 | $12.56 | 181700 |
| 2026-07-16 | 12.89 | $12.72 | 173500 |
| 2026-07-15 | 12.90 | $12.82 | 116542 |
| 2026-07-14 | 12.91 | $12.94 | 142304 |
| 2026-07-13 | 12.91 | $12.87 | 137918 |
| 2026-07-10 | 12.91 | $13.06 | 108000 |
| 2026-07-09 | 12.90 | $12.98 | 157600 |
| 2026-07-08 | 12.89 | $12.85 | 114900 |
| 2026-07-07 | 12.89 | $12.95 | 95800 |
| 2026-07-06 | 12.89 | $13.01 | 92000 |
| 2026-07-02 | 12.88 | $12.94 | 150348 |
| 2026-07-01 | 12.87 | $13.05 | 115654 |
| 2026-06-30 | 12.85 | $13.10 | 160400 |
| 2026-06-29 | 12.82 | $13.04 | 141252 |
| 2026-06-26 | 12.80 | $12.73 | 103410 |
| 2026-06-25 | 12.81 | $12.87 | 115937 |
| 2026-06-24 | 12.80 | $12.71 | 111700 |
| 2026-06-23 | 12.81 | $12.83 | 93145 |
| 2026-06-22 | 12.81 | $12.92 | 111434 |
| 2026-06-18 | 12.80 | $12.92 | 200747 |
| 2026-06-17 | 12.78 | $12.76 | 107548 |
| 2026-06-16 | 12.79 | $12.91 | 168700 |
| 2026-06-15 | 12.77 | $12.82 | 101932 |
| 2026-06-12 | 12.77 | $12.84 | 125046 |
| 2026-06-11 | 12.76 | $12.72 | 164500 |
| 2026-06-10 | 12.77 | $12.58 | 98000 |
| 2026-06-09 | 12.79 | $12.67 | 118200 |
| 2026-06-08 | 12.80 | $12.69 | 129400 |
| 2026-06-05 | 12.81 | $12.72 | 162191 |
| 2026-06-04 | 12.82 | $13.01 | 163325 |
| 2026-06-03 | 12.80 | $13.00 | 155487 |
| 2026-06-02 | 12.78 | $13.21 | 163600 |
| 2026-06-01 | 12.73 | $13.16 | 174958 |
| 2026-05-29 | 12.69 | $13.07 | 206019 |
| 2026-05-28 | 12.65 | $13.06 | 192422 |
| 2026-05-27 | 12.60 | $12.91 | 213119 |
| 2026-05-26 | 12.57 | $12.87 | 83127 |
| 2026-05-22 | 12.54 | $12.70 | 159800 |
| 2026-05-21 | 12.52 | $12.64 | 168900 |
| 2026-05-20 | 12.51 | $12.36 | 143000 |
| 2026-05-19 | 12.52 | $12.18 | 241722 |
| 2026-05-18 | 12.56 | $12.28 | 243945 |
| 2026-05-15 | 12.59 | $12.48 | 76600 |
| 2026-05-14 | 12.60 | $12.90 | 175500 |
| 2026-05-13 | 12.57 | $12.87 | 148474 |
| 2026-05-12 | 12.54 | $12.80 | 126200 |
| 2026-05-11 | 12.51 | $12.94 | 188145 |
| 2026-05-08 | 12.47 | $12.93 | 126000 |
| 2026-05-07 | 12.42 | $12.75 | 126924 |
| 2026-05-06 | 12.38 | $12.83 | 167100 |
| 2026-05-05 | 12.34 | $12.66 | 80300 |
| 2026-05-04 | 12.30 | $12.54 | 133600 |
| 2026-05-01 | 12.28 | $12.51 | 85100 |
| 2026-04-30 | 12.25 | $12.50 | 158011 |
| 2026-04-29 | 12.23 | $12.41 | 82300 |
| 2026-04-28 | 12.21 | $12.28 | 138700 |
| 2026-04-27 | 12.20 | $12.38 | 116000 |
| 2026-04-24 | 12.18 | $12.39 | 82140 |
| 2026-04-23 | 12.16 | $12.42 | 89712 |
| 2026-04-22 | 12.13 | $12.54 | 135341 |
| 2026-04-21 | 12.09 | $12.42 | 138100 |
| 2026-04-20 | 12.05 | $12.54 | 186716 |
| 2026-04-17 | 12.00 | $12.38 | 173506 |
| 2026-04-16 | 11.96 | $12.39 | 122547 |
| 2026-04-15 | 11.92 | $12.42 | 121400 |
| 2026-04-14 | 11.87 | $12.42 | 155895 |
| 2026-04-13 | 11.81 | $12.29 | 201300 |
| 2026-04-10 | 11.76 | $12.15 | 75626 |
| 2026-04-09 | 11.72 | $12.19 | 221553 |
| 2026-04-08 | 11.67 | $12.02 | 196641 |
| 2026-04-07 | 11.63 | $11.70 | 127106 |
| 2026-04-06 | 11.62 | $11.50 | 179020 |
| 2026-04-02 | 11.63 | $11.54 | 211500 |
| 2026-04-01 | 11.64 | $11.37 | 266234 |
| 2026-03-31 | 11.67 | $11.16 | 223692 |
| 2026-03-30 | 11.73 | $10.82 | 273818 |
| 2026-03-27 | 11.82 | $10.98 | 416430 |
| 2026-03-26 | 11.91 | $11.30 | 160818 |
| 2026-03-25 | 11.98 | $11.51 | 176223 |
| 2026-03-24 | 12.02 | $11.45 | 143000 |
| 2026-03-23 | 12.09 | $11.56 | 148000 |
| 2026-03-20 | 12.14 | $11.42 | 294800 |
| 2026-03-19 | 12.22 | $11.94 | 215735 |
| 2026-03-18 | 12.25 | $12.00 | 68342 |
| 2026-03-17 | 12.27 | $11.99 | 97411 |
| 2026-03-16 | 12.30 | $11.90 | 120608 |
| 2026-03-13 | 12.34 | $11.84 | 184302 |
| 2026-03-12 | 12.40 | $12.10 | 176600 |
| 2026-03-11 | 12.43 | $12.29 | 167100 |
| 2026-03-10 | 12.44 | $12.24 | 144700 |
| 2026-03-09 | 12.46 | $12.06 | 161647 |
| 2026-03-06 | 12.51 | $12.09 | 114925 |
| 2026-03-05 | 12.55 | $12.30 | 94200 |
| 2026-03-04 | 12.58 | $12.49 | 105723 |
| 2026-03-03 | 12.58 | $12.36 | 141574 |
| 2026-03-02 | 12.61 | $12.56 | 182700 |
| 2026-02-27 | 12.61 | $12.52 | 112123 |
| 2026-02-26 | 12.62 | $12.57 | 92500 |
| 2026-02-25 | 12.63 | $12.57 | 170629 |
| 2026-02-24 | 12.63 | $12.50 | 131914 |
| 2026-02-23 | 12.65 | $12.49 | 149000 |
| 2026-02-20 | 12.66 | $12.59 | 102834 |
| 2026-02-19 | 12.67 | $12.60 | 106800 |
| 2026-02-18 | 12.68 | $12.56 | 140345 |
| 2026-02-17 | 12.69 | $12.60 | 206400 |
| 2026-02-13 | 12.70 | $12.66 | 271005 |
| 2026-02-12 | 12.71 | $12.69 | 195600 |
| 2026-02-11 | 12.71 | $12.74 | 122700 |
| 2026-02-10 | 12.71 | $12.77 | 238900 |
| 2026-02-09 | 12.70 | $12.69 | 170647 |
| 2026-02-06 | 12.70 | $12.64 | 173000 |
| 2026-02-05 | 12.71 | $12.54 | 171740 |
| 2026-02-04 | 12.72 | $12.62 | 183914 |
| 2026-02-03 | 12.73 | $12.72 | 136632 |
| 2026-02-02 | 12.74 | $12.76 | 125800 |
| 2026-01-30 | 12.73 | $12.68 | 145778 |
| 2026-01-29 | 12.74 | $12.80 | 178500 |
| 2026-01-28 | 12.73 | $12.86 | 103100 |
| 2026-01-27 | 12.72 | $12.80 | 155011 |
| 2026-01-26 | 12.71 | $12.76 | 93221 |
| 2026-01-23 | 12.70 | $12.76 | 95024 |
| 2026-01-22 | 12.70 | $12.73 | 121500 |
| 2026-01-21 | 12.70 | $12.70 | 143742 |
| 2026-01-20 | 12.70 | $12.62 | 140325 |
| 2026-01-16 | 12.70 | $12.72 | 935500 |
| 2026-01-15 | 12.70 | $12.72 | 304510 |
| 2026-01-14 | 12.70 | $12.89 | 302449 |
| 2026-01-13 | 12.68 | $12.85 | 252915 |
| 2026-01-12 | 12.66 | $12.86 | 225217 |
| 2026-01-09 | 12.64 | $12.87 | 105527 |
| 2026-01-08 | 12.62 | $12.78 | 135137 |
| 2026-01-07 | 12.60 | $12.78 | 165800 |
| 2026-01-06 | 12.58 | $12.83 | 225421 |
| 2026-01-05 | 12.55 | $12.63 | 165008 |
| 2026-01-02 | 12.55 | $12.58 | 128800 |
| 2025-12-31 | 12.54 | $12.54 | 186926 |
| 2025-12-30 | 12.54 | $12.54 | 226100 |
| 2025-12-29 | 12.54 | $12.66 | 91614 |
| 2025-12-26 | 12.53 | $12.60 | 87618 |
| 2025-12-24 | 12.52 | $12.67 | 56002 |
| 2025-12-23 | 12.51 | $12.60 | 97531 |
| 2025-12-22 | 12.50 | $12.54 | 149601 |
| 2025-12-19 | 12.49 | $12.48 | 109921 |
| 2025-12-18 | 12.50 | $12.38 | 92000 |
| 2025-12-17 | 12.51 | $12.28 | 105243 |
| 2025-12-16 | 12.53 | $12.28 | 89800 |
| 2025-12-15 | 12.56 | $12.34 | 103900 |
| 2025-12-12 | 12.58 | $12.55 | 133600 |
| 2025-12-11 | 12.58 | $12.62 | 173600 |
| 2025-12-10 | 12.58 | $12.64 | 157124 |
| 2025-12-09 | 12.57 | $12.62 | 139696 |
| 2025-12-08 | 12.57 | $12.63 | 122969 |
| 2025-12-05 | 12.56 | $12.68 | 79203 |
| 2025-12-04 | 12.55 | $12.69 | 108035 |
| 2025-12-03 | 12.54 | $12.55 | 98597 |
| 2025-12-02 | 12.53 | $12.51 | 188618 |
| 2025-12-01 | 12.54 | $12.64 | 148000 |
| 2025-11-28 | 12.53 | $12.67 | 157326 |
| 2025-11-26 | 12.51 | $12.55 | 160602 |
| 2025-11-25 | 12.51 | $12.37 | 175700 |
| 2025-11-24 | 12.52 | $12.29 | 256455 |
| 2025-11-21 | 12.55 | $12.14 | 125000 |
| 2025-11-20 | 12.59 | $12.03 | 191888 |
| 2025-11-19 | 12.65 | $12.22 | 178900 |
| 2025-11-18 | 12.69 | $12.31 | 178558 |
| 2025-11-17 | 12.73 | $12.26 | 156101 |
| 2025-11-14 | 12.78 | $12.48 | 151600 |
| 2025-11-13 | 12.81 | $12.67 | 133242 |
| 2025-11-12 | 12.83 | $12.86 | 180800 |
| 2025-11-11 | 12.83 | $12.82 | 142600 |
| 2025-11-10 | 12.83 | $12.88 | 239036 |
| 2025-11-07 | 12.82 | $12.68 | 187900 |
| 2025-11-06 | 12.84 | $12.76 | 99400 |
| 2025-11-05 | 12.84 | $12.84 | 109300 |
| 2025-11-04 | 12.85 | $12.84 | 101241 |
| 2025-11-03 | 12.85 | $12.98 | 124808 |
| 2025-10-31 | 12.83 | $12.99 | 143500 |
| 2025-10-30 | 12.82 | $12.90 | 135600 |
| 2025-10-29 | 12.81 | $12.95 | 210049 |
| 2025-10-28 | 12.79 | $12.97 | 213842 |
| 2025-10-27 | 12.77 | $12.88 | 150219 |
| 2025-10-24 | 12.76 | $12.75 | 143900 |
| 2025-10-23 | 12.76 | $12.73 | 135527 |
| 2025-10-22 | 12.77 | $12.62 | 205623 |
| 2025-10-21 | 12.78 | $12.71 | 267600 |
| 2025-10-20 | 12.79 | $12.78 | 156100 |
| 2025-10-17 | 12.79 | $12.64 | 145535 |
| 2025-10-16 | 12.81 | $12.80 | 132580 |
| 2025-10-15 | 12.81 | $12.91 | 142829 |
| 2025-10-14 | 12.79 | $12.98 | 190419 |
| 2025-10-13 | 12.78 | $12.93 | 138014 |
| 2025-10-10 | 12.76 | $12.81 | 204600 |
| 2025-10-09 | 12.75 | $13.00 | 210600 |
| 2025-10-08 | 12.73 | $12.96 | 221828 |
| 2025-10-07 | 12.70 | $12.82 | 151500 |
| 2025-10-06 | 12.69 | $12.77 | 161325 |
| 2025-10-03 | 12.68 | $12.81 | 145817 |
| 2025-10-02 | 12.67 | $12.80 | 173640 |
| 2025-10-01 | 12.66 | $12.76 | 210955 |
| 2025-09-30 | 12.64 | $12.79 | 184974 |
| 2025-09-29 | 12.63 | $12.77 | 144233 |
| 2025-09-26 | 12.61 | $12.64 | 125724 |
| 2025-09-25 | 12.61 | $12.67 | 123200 |
| 2025-09-24 | 12.61 | $12.68 | 107600 |
| 2025-09-23 | 12.60 | $12.76 | 107839 |
| 2025-09-22 | 12.58 | $12.79 | 133535 |
| 2025-09-19 | 12.56 | $12.70 | 124800 |
| 2025-09-18 | 12.54 | $12.70 | 147700 |
| 2025-09-17 | 12.53 | $12.66 | 125214 |
| 2025-09-16 | 12.51 | $12.63 | 99341 |
| 2025-09-15 | 12.50 | $12.62 | 127300 |
| 2025-09-12 | 12.49 | $12.71 | 188666 |
| 2025-09-11 | 12.46 | $12.65 | 212900 |
| 2025-09-10 | 12.44 | $12.60 | 229272 |
| 2025-09-09 | 12.43 | $12.55 | 103900 |
| 2025-09-08 | 12.42 | $12.50 | 133306 |
| 2025-09-05 | 12.41 | $12.48 | 194300 |
| 2025-09-04 | 12.40 | $12.47 | 187100 |
| 2025-09-03 | 12.39 | $12.50 | 167100 |
| 2025-09-02 | 12.38 | $12.53 | 216700 |
| 2025-08-29 | 12.36 | $12.45 | 149000 |
| 2025-08-28 | 12.35 | $12.47 | 126128 |
| 2025-08-27 | 12.34 | $12.47 | 136100 |
| 2025-08-26 | 12.33 | $12.35 | 221900 |
| 2025-08-25 | 12.33 | $12.46 | 159300 |
| 2025-08-22 | 12.31 | $12.42 | 154000 |
| 2025-08-21 | 12.30 | $12.29 | 88018 |
| 2025-08-20 | 12.30 | $12.34 | 73600 |
| 2025-08-19 | 12.30 | $12.33 | 91600 |
| 2025-08-18 | 12.30 | $12.41 | 137909 |
| 2025-08-15 | 12.28 | $12.45 | 206211 |
| 2025-08-14 | 12.27 | $12.55 | 342633 |
| 2025-08-13 | 12.24 | $12.40 | 243216 |
| 2025-08-12 | 12.22 | $12.28 | 131605 |
| 2025-08-11 | 12.21 | $12.25 | 144345 |
| 2025-08-08 | 12.21 | $12.24 | 79112 |
| 2025-08-07 | 12.20 | $12.22 | 106812 |
| 2025-08-06 | 12.20 | $12.22 | 115446 |
| 2025-08-05 | 12.20 | $12.19 | 82200 |
| 2025-08-04 | 12.20 | $12.20 | 146600 |
| 2025-08-01 | 12.20 | $12.17 | 94900 |
| 2025-07-31 | 12.21 | $12.30 | 188700 |
| 2025-07-30 | 12.20 | $12.28 | 115919 |
| 2025-07-29 | 12.19 | $12.26 | 91500 |
| 2025-07-28 | 12.18 | $12.26 | 83900 |
| 2025-07-25 | 12.17 | $12.27 | 90203 |
| 2025-07-24 | 12.16 | $12.25 | 101600 |
| 2025-07-23 | 12.15 | $12.29 | 179300 |
| 2025-07-22 | 12.14 | $12.27 | 189600 |
| 2025-07-21 | 12.12 | $12.22 | 166300 |
| 2025-07-18 | 12.11 | $12.36 | 489000 |
| 2025-07-17 | 12.09 | $12.12 | 130200 |
| 2025-07-16 | 12.08 | $12.06 | 167900 |
| 2025-07-15 | 12.09 | $12.13 | 127125 |
| 2025-07-14 | 12.08 | $12.31 | 240749 |
| 2025-07-11 | 12.06 | $12.35 | 127145 |
| 2025-07-10 | 12.03 | $12.36 | 132319 |
| 2025-07-09 | 11.99 | $12.28 | 98642 |
| 2025-07-08 | 11.96 | $12.19 | 103300 |
| 2025-07-07 | 11.94 | $12.13 | 178100 |
| 2025-07-03 | 11.92 | $12.23 | 75248 |
| 2025-07-02 | 11.88 | $12.23 | 195541 |
| 2025-07-01 | 11.85 | $12.15 | 170628 |
| 2025-06-30 | 11.81 | $12.11 | 171300 |
| 2025-06-27 | 11.78 | $12.09 | 163100 |
| 2025-06-26 | 11.75 | $12.01 | 152100 |
| 2025-06-25 | 11.72 | $11.89 | 116808 |
| 2025-06-24 | 11.70 | $11.77 | 166538 |
| 2025-06-23 | 11.70 | $11.67 | 134500 |
| 2025-06-20 | 11.70 | $11.62 | 120200 |
| 2025-06-18 | 11.71 | $11.65 | 110600 |
| 2025-06-17 | 11.72 | $11.65 | 142325 |
| 2025-06-16 | 11.72 | $11.79 | 239700 |
| 2025-06-13 | 11.72 | $11.86 | 120700 |
| 2025-06-12 | 11.70 | $12.05 | 268843 |
| 2025-06-11 | 11.66 | $11.93 | 139820 |
| 2025-06-10 | 11.64 | $11.88 | 230631 |
| 2025-06-09 | 11.61 | $11.89 | 135223 |
| 2025-06-06 | 11.58 | $11.79 | 79300 |
| 2025-06-05 | 11.56 | $11.74 | 71700 |
| 2025-06-04 | 11.54 | $11.65 | 152200 |
| 2025-06-03 | 11.53 | $11.66 | 96100 |
| 2025-06-02 | 11.51 | $11.61 | 96900 |
| 2025-05-30 | 11.50 | $11.61 | 150267 |
| 2025-05-29 | 11.49 | $11.66 | 103400 |
| 2025-05-28 | 11.47 | $11.58 | 76545 |
| 2025-05-27 | 11.46 | $11.56 | 88245 |
| 2025-05-23 | 11.45 | $11.49 | 105744 |
| 2025-05-22 | 11.45 | $11.44 | 162900 |
| 2025-05-21 | 11.45 | $11.45 | 105629 |
| 2025-05-20 | 11.45 | $11.66 | 74200 |
| 2025-05-19 | 11.43 | $11.69 | 73300 |
| 2025-05-16 | 11.40 | $11.74 | 150633 |
| 2025-05-15 | 11.37 | $11.69 | 89619 |
| 2025-05-14 | 11.33 | $11.86 | 216264 |
| 2025-05-13 | 11.28 | $11.77 | 265601 |
| 2025-05-12 | 11.22 | $11.66 | 140300 |
| 2025-05-09 | 11.18 | $11.48 | 52705 |
| 2025-05-08 | 11.15 | $11.40 | 81414 |
| 2025-05-07 | 11.12 | $11.39 | 166923 |
| 2025-05-06 | 11.09 | $11.29 | 104137 |
| 2025-05-05 | 11.07 | $11.29 | 127500 |
| 2025-05-02 | 11.05 | $11.25 | 181500 |
| 2025-05-01 | 11.02 | $11.18 | 120800 |
| 2025-04-30 | 11.01 | $11.12 | 154200 |
| 2025-04-29 | 11.00 | $11.23 | 127408 |
| 2025-04-28 | 10.97 | $11.08 | 74048 |
| 2025-04-25 | 10.96 | $11.09 | 151100 |
| 2025-04-24 | 10.95 | $10.95 | 159301 |
| 2025-04-23 | 10.95 | $10.83 | 284900 |
| 2025-04-22 | 10.96 | $10.68 | 96800 |
| 2025-04-21 | 10.99 | $10.58 | 109300 |
| 2025-04-17 | 11.03 | $10.78 | 109000 |
| 2025-04-16 | 11.06 | $10.79 | 107020 |
| 2025-04-15 | 11.09 | $10.84 | 158400 |
| 2025-04-14 | 11.11 | $10.95 | 229500 |
| 2025-04-11 | 11.13 | $10.90 | 214500 |
| 2025-04-10 | 11.15 | $10.62 | 162815 |
| 2025-04-09 | 11.21 | $10.95 | 338000 |
| 2025-04-08 | 11.24 | $10.10 | 307300 |
| 2025-04-07 | 11.35 | $10.01 | 425546 |
| 2025-04-04 | 11.50 | $10.49 | 311714 |
| 2025-04-03 | 11.60 | $11.17 | 207600 |
| 2025-04-02 | 11.65 | $11.50 | 133638 |
| 2025-04-01 | 11.66 | $11.46 | 97600 |
| 2025-03-31 | 11.68 | $11.53 | 201631 |
| 2025-03-28 | 11.70 | $11.58 | 124216 |
| 2025-03-27 | 11.71 | $11.67 | 64121 |
| 2025-03-26 | 11.72 | $11.75 | 80700 |
| 2025-03-25 | 11.71 | $11.84 | 97523 |
| 2025-03-24 | 11.70 | $11.80 | 67831 |
| 2025-03-21 | 11.69 | $11.64 | 159609 |
| 2025-03-20 | 11.70 | $11.62 | 88324 |
| 2025-03-19 | 11.70 | $11.54 | 107033 |
| 2025-03-18 | 11.72 | $11.44 | 78919 |
| 2025-03-17 | 11.75 | $11.46 | 129200 |
| 2025-03-14 | 11.78 | $11.46 | 105200 |
| 2025-03-13 | 11.82 | $11.45 | 144000 |
| 2025-03-12 | 11.85 | $11.52 | 162224 |
| 2025-03-11 | 11.89 | $11.47 | 140600 |
| 2025-03-10 | 11.93 | $11.52 | 173300 |
| 2025-03-07 | 11.98 | $11.68 | 175100 |
| 2025-03-06 | 12.01 | $11.70 | 165200 |
| 2025-03-05 | 12.04 | $11.89 | 149528 |
| 2025-03-04 | 12.06 | $11.91 | 200500 |
| 2025-03-03 | 12.07 | $11.88 | 225113 |
| 2025-02-28 | 12.09 | $11.95 | 148800 |
| 2025-02-27 | 12.11 | $11.84 | 142842 |
| 2025-02-26 | 12.13 | $11.94 | 110137 |
| 2025-02-25 | 12.16 | $11.88 | 188620 |
| 2025-02-24 | 12.18 | $12.01 | 112700 |
| 2025-02-21 | 12.20 | $12.08 | 93600 |
| 2025-02-20 | 12.22 | $12.19 | 88828 |
| 2025-02-19 | 12.22 | $12.21 | 200901 |
| 2025-02-18 | 12.22 | $12.26 | 135100 |
| 2025-02-14 | 12.21 | $12.29 | 149100 |
| 2025-02-13 | 12.21 | $12.34 | 98938 |
| 2025-02-12 | 12.19 | $12.33 | 153123 |
| 2025-02-11 | 12.18 | $12.26 | 155003 |
| 2025-02-10 | 12.17 | $12.27 | 121042 |
| 2025-02-07 | 12.16 | $12.33 | 83322 |
| 2025-02-06 | 12.14 | $12.31 | 103108 |
| 2025-02-05 | 12.12 | $12.29 | 120123 |
| 2025-02-04 | 12.10 | $12.19 | 119800 |
| 2025-02-03 | 12.10 | $12.14 | 225736 |
| 2025-01-31 | 12.09 | $12.21 | 191834 |
| 2025-01-30 | 12.08 | $12.21 | 232943 |
| 2025-01-29 | 12.07 | $12.13 | 141639 |
| 2025-01-28 | 12.06 | $12.18 | 173700 |
| 2025-01-27 | 12.05 | $12.17 | 127100 |
| 2025-01-24 | 12.03 | $12.24 | 122248 |
| 2025-01-23 | 12.01 | $12.16 | 237000 |
| 2025-01-22 | 11.99 | $12.16 | 107700 |
| 2025-01-21 | 11.98 | $12.21 | 192100 |
| 2025-01-17 | 11.95 | $12.15 | 184901 |
| 2025-01-16 | 11.93 | $12.12 | 179547 |
| 2025-01-15 | 11.91 | $12.05 | 226240 |
| 2025-01-14 | 11.90 | $11.91 | 217900 |
| 2025-01-13 | 11.90 | $11.85 | 172700 |
| 2025-01-10 | 11.90 | $11.77 | 240800 |
| 2025-01-08 | 11.92 | $11.80 | 209800 |
| 2025-01-07 | 11.93 | $11.88 | 121800 |
| 2025-01-06 | 11.93 | $11.93 | 214200 |
| 2025-01-03 | 11.93 | $11.96 | 138270 |
| 2025-01-02 | 11.93 | $11.74 | 144317 |
| 2024-12-31 | 11.95 | $11.77 | 149500 |
| 2024-12-30 | 11.97 | $11.76 | 156800 |
| 2024-12-27 | 11.99 | $11.80 | 110227 |
| 2024-12-26 | 12.01 | $11.87 | 171213 |
| 2024-12-24 | 12.02 | $11.95 | 97000 |
| 2024-12-23 | 12.03 | $11.76 | 234409 |
| 2024-12-20 | 12.06 | $11.86 | 125349 |
| 2024-12-19 | 12.08 | $11.79 | 194132 |
| 2024-12-18 | 12.11 | $11.68 | 292600 |
| 2024-12-17 | 12.16 | $12.14 | 153717 |
| 2024-12-16 | 12.16 | $12.23 | 154600 |
| 2024-12-13 | 12.15 | $12.23 | 209400 |
| 2024-12-12 | 12.15 | $12.48 | 157601 |
| 2024-12-11 | 12.11 | $12.50 | 179000 |
| 2024-12-10 | 12.07 | $12.36 | 94045 |
| 2024-12-09 | 12.04 | $12.32 | 147804 |
| 2024-12-06 | 12.01 | $12.34 | 176000 |
| 2024-12-05 | 11.97 | $12.31 | 166425 |
| 2024-12-04 | 11.94 | $12.26 | 177106 |
| 2024-12-03 | 11.91 | $12.30 | 227828 |
| 2024-12-02 | 11.86 | $12.20 | 163800 |
| 2024-11-29 | 11.83 | $12.18 | 200945 |
| 2024-11-27 | 11.79 | $12.20 | 266533 |
| 2024-11-26 | 11.75 | $12.06 | 283700 |
| 2024-11-25 | 11.72 | $12.00 | 369300 |
| 2024-11-22 | 11.69 | $11.87 | 214611 |
| 2024-11-21 | 11.67 | $11.86 | 217529 |
| 2024-11-20 | 11.65 | $11.91 | 290500 |
| 2024-11-19 | 11.62 | $11.92 | 588152 |
| 2024-11-18 | 11.59 | $11.79 | 207000 |
| 2024-11-15 | 11.57 | $11.68 | 227343 |
| 2024-11-14 | 11.55 | $11.89 | 401300 |
| 2024-11-13 | 11.52 | $11.91 | 338900 |
| 2024-11-12 | 11.48 | $11.86 | 393574 |
| 2024-11-11 | 11.44 | $11.75 | 262503 |
| 2024-11-08 | 11.41 | $11.66 | 186919 |
| 2024-11-07 | 11.38 | $11.58 | 180623 |
| 2024-11-06 | 11.36 | $11.46 | 220400 |
| 2024-11-05 | 11.35 | $11.30 | 193406 |
| 2024-11-04 | 11.35 | $11.24 | 185500 |
| 2024-11-01 | 11.36 | $11.16 | 208200 |
| 2024-10-31 | 11.38 | $11.13 | 247600 |
| 2024-10-30 | 11.41 | $11.15 | 182120 |
| 2024-10-29 | 11.44 | $11.17 | 187500 |
| 2024-10-28 | 11.47 | $11.22 | 187300 |
| 2024-10-25 | 11.49 | $11.24 | 111100 |
| 2024-10-24 | 11.52 | $11.26 | 269818 |
| 2024-10-23 | 11.55 | $11.32 | 210400 |
| 2024-10-22 | 11.57 | $11.38 | 172200 |
| 2024-10-21 | 11.59 | $11.40 | 317411 |
| 2024-10-18 | 11.61 | $11.42 | 170800 |
| 2024-10-17 | 11.63 | $11.41 | 215728 |
| 2024-10-16 | 11.65 | $11.42 | 378014 |
| 2024-10-15 | 11.68 | $11.47 | 176200 |
| 2024-10-14 | 11.70 | $11.55 | 216100 |
| 2024-10-11 | 11.72 | $11.51 | 215700 |
| 2024-10-10 | 11.74 | $11.47 | 140016 |
| 2024-10-09 | 11.77 | $11.54 | 200511 |
| 2024-10-08 | 11.79 | $11.53 | 229139 |
| 2024-10-07 | 11.82 | $11.59 | 222300 |
| 2024-10-04 | 11.84 | $11.52 | 204700 |
| 2024-10-03 | 11.88 | $11.55 | 287300 |
| 2024-10-02 | 11.91 | $11.56 | 221700 |
| 2024-10-01 | 11.95 | $11.78 | 438471 |
| 2024-09-30 | 11.97 | $11.74 | 240196 |
| 2024-09-27 | 11.99 | $11.44 | 197700 |
| 2024-09-26 | 12.05 | $11.44 | 295387 |
| 2024-09-25 | 12.11 | $11.49 | 195325 |
| 2024-09-24 | 12.18 | $11.51 | 201977 |
| 2024-09-23 | 12.25 | $11.51 | 443414 |
| 2024-09-20 | 12.32 | $11.81 | 401500 |
| 2024-09-19 | 12.38 | $12.17 | 203900 |
| 2024-09-18 | 12.40 | $12.06 | 377815 |
| 2024-09-17 | 12.44 | $12.19 | 307000 |
| 2024-09-16 | 12.46 | $12.27 | 391715 |
| 2024-09-13 | 12.48 | $12.24 | 372700 |
| 2024-09-12 | 12.51 | $12.18 | 158312 |
| 2024-09-11 | 12.54 | $12.16 | 478818 |
| 2024-09-10 | 12.58 | $12.55 | 124300 |
| 2024-09-09 | 12.58 | $12.60 | 125900 |
| 2024-09-06 | 12.58 | $12.57 | 67335 |
| 2024-09-05 | 12.58 | $12.60 | 73222 |
| 2024-09-04 | 12.58 | $12.52 | 114700 |
| 2024-09-03 | 12.59 | $12.65 | 70555 |
| 2024-08-30 | 12.58 | $12.76 | 102624 |
| 2024-08-29 | 12.56 | $12.68 | 79300 |
| 2024-08-28 | 12.55 | $12.60 | 48540 |
| 2024-08-27 | 12.55 | $12.71 | 62200 |
| 2024-08-26 | 12.53 | $12.70 | 70600 |
| 2024-08-23 | 12.51 | $12.69 | 72451 |
| 2024-08-22 | 12.49 | $12.53 | 76200 |
| 2024-08-21 | 12.49 | $12.57 | 59600 |
| 2024-08-20 | 12.48 | $12.63 | 64900 |
| 2024-08-19 | 12.47 | $12.66 | 56711 |
| 2024-08-16 | 12.45 | $12.56 | 87512 |
| 2024-08-15 | 12.43 | $12.58 | 104630 |
| 2024-08-14 | 12.42 | $12.63 | 62600 |
| 2024-08-13 | 12.40 | $12.52 | 118900 |
| 2024-08-12 | 12.38 | $12.25 | 90400 |
| 2024-08-09 | 12.40 | $12.25 | 179244 |
| 2024-08-08 | 12.41 | $12.33 | 231503 |
| 2024-08-07 | 12.42 | $12.33 | 159045 |
| 2024-08-06 | 12.43 | $12.37 | 118500 |
| 2024-08-05 | 12.44 | $12.24 | 198300 |
| 2024-08-02 | 12.46 | $12.63 | 227000 |
| 2024-08-01 | 12.44 | $12.77 | 85000 |
| 2024-07-31 | 12.41 | $12.85 | 114046 |
| 2024-07-30 | 12.36 | $12.72 | 152400 |
| 2024-07-29 | 12.32 | $12.56 | 110934 |
| 2024-07-26 | 12.30 | $12.45 | 114600 |
| 2024-07-25 | 12.28 | $12.45 | 140601 |
| 2024-07-24 | 12.26 | $12.37 | 150800 |
| 2024-07-23 | 12.25 | $12.54 | 76912 |
| 2024-07-22 | 12.22 | $12.61 | 155801 |
| 2024-07-19 | 12.18 | $12.69 | 1.2M |
| 2024-07-18 | 12.13 | $12.44 | 214100 |
| 2024-07-17 | 12.09 | $12.55 | 186000 |
| 2024-07-16 | 12.05 | $12.55 | 192106 |
| 2024-07-15 | 11.99 | $12.35 | 309115 |
| 2024-07-12 | 11.96 | $12.14 | 103000 |
| 2024-07-11 | 11.94 | $12.09 | 69548 |
| 2024-07-10 | 11.92 | $11.96 | 57536 |
| 2024-07-09 | 11.92 | $11.98 | 104700 |
| 2024-07-08 | 11.91 | $12.00 | 97900 |
| 2024-07-05 | 11.90 | $11.97 | 53600 |
| 2024-07-03 | 11.89 | $11.85 | 85600 |
| 2024-07-02 | 11.90 | $11.91 | 102700 |
| 2024-07-01 | 11.89 | $11.91 | 77500 |
| 2024-06-28 | 11.89 | $11.92 | 108100 |
| 2024-06-27 | 11.89 | $11.92 | 99149 |
| 2024-06-26 | 11.89 | $11.81 | 39447 |
| 2024-06-25 | 11.89 | $11.84 | 69537 |
| 2024-06-24 | 11.90 | $11.77 | 97700 |
| 2024-06-21 | 11.91 | $11.72 | 86307 |
| 2024-06-20 | 11.93 | $11.58 | 103300 |
| 2024-06-18 | 11.97 | $11.70 | 147800 |
| 2024-06-17 | 12.00 | $11.89 | 47243 |
| 2024-06-14 | 12.01 | $11.90 | 44342 |
| 2024-06-13 | 12.02 | $12.13 | 91065 |
| 2024-06-12 | 12.01 | $12.18 | 54100 |
| 2024-06-11 | 12.00 | $12.16 | 46904 |
| 2024-06-10 | 11.98 | $12.15 | 42300 |
| 2024-06-07 | 11.96 | $12.12 | 32700 |
| 2024-06-06 | 11.94 | $12.14 | 96719 |
| 2024-06-05 | 11.92 | $12.11 | 67206 |
| 2024-06-04 | 11.90 | $12.03 | 93300 |
| 2024-06-03 | 11.89 | $11.88 | 65600 |
| 2024-05-31 | 11.89 | $11.91 | 100900 |
| 2024-05-30 | 11.89 | $11.79 | 157041 |
| 2024-05-29 | 11.90 | $11.73 | 71931 |
| 2024-05-28 | 11.92 | $11.79 | 109300 |
| 2024-05-24 | 11.93 | $11.88 | 84703 |
| 2024-05-23 | 11.94 | $11.84 | 69700 |
| 2024-05-22 | 11.95 | $11.98 | 69819 |
| 2024-05-21 | 11.94 | $12.10 | 45900 |
| 2024-05-20 | 11.93 | $12.04 | 64600 |
| 2024-05-17 | 11.91 | $12.02 | 47380 |
| 2024-05-16 | 11.90 | $12.01 | 84800 |
| 2024-05-15 | 11.89 | $12.10 | 76000 |
| 2024-05-14 | 11.87 | $12.01 | 94000 |
| 2024-05-13 | 11.85 | $12.10 | 45172 |
| 2024-05-10 | 11.83 | $12.06 | 57100 |
| 2024-05-09 | 11.80 | $12.15 | 84700 |
| 2024-05-08 | 11.77 | $12.14 | 99200 |
| 2024-05-07 | 11.73 | $12.11 | 85432 |
| 2024-05-06 | 11.69 | $12.05 | 86213 |
| 2024-05-03 | 11.65 | $11.94 | 111500 |
| 2024-05-02 | 11.62 | $11.73 | 78200 |
| 2024-05-01 | 11.61 | $11.63 | 122508 |
| 2024-04-30 | 11.61 | $11.57 | 114200 |
| 2024-04-29 | 11.61 | $11.67 | 72500 |
| 2024-04-26 | 11.60 | $11.57 | 96117 |
| 2024-04-25 | 11.61 | $11.49 | 144021 |
| 2024-04-24 | 11.62 | $11.57 | 139644 |
| 2024-04-23 | 11.63 | $11.59 | 121618 |
| 2024-04-22 | 11.63 | $11.48 | 77900 |
| 2024-04-19 | 11.65 | $11.36 | 87519 |
| 2024-04-18 | 11.68 | $11.25 | 130737 |
| 2024-04-17 | 11.72 | $11.36 | 163600 |
| 2024-04-16 | 11.76 | $11.23 | 125419 |
| 2024-04-15 | 11.81 | $11.29 | 163323 |
| 2024-04-12 | 11.87 | $11.62 | 159100 |
| 2024-04-11 | 11.90 | $11.95 | 136600 |
| 2024-04-10 | 11.89 | $11.95 | 145300 |
| 2024-04-09 | 11.88 | $12.01 | 103544 |
| 2024-04-08 | 11.87 | $11.94 | 177200 |
| 2024-04-05 | 11.86 | $11.83 | 109700 |
| 2024-04-04 | 11.87 | $11.78 | 163600 |
| 2024-04-03 | 11.88 | $11.80 | 121900 |
| 2024-04-02 | 11.88 | $11.84 | 201100 |
| 2024-04-01 | 11.89 | $11.92 | 248954 |
| 2024-03-28 | 11.89 | $11.94 | 127200 |
| 2024-03-27 | 11.88 | $11.87 | 142508 |
| 2024-03-26 | 11.88 | $11.86 | 145545 |
| 2024-03-25 | 11.88 | $11.90 | 107700 |
| 2024-03-22 | 11.88 | $11.93 | 99200 |
| 2024-03-21 | 11.88 | $11.94 | 105500 |
| 2024-03-20 | 11.87 | $11.87 | 158200 |
| 2024-03-19 | 11.87 | $11.76 | 136400 |
| 2024-03-18 | 11.88 | $11.78 | 107139 |
| 2024-03-15 | 11.89 | $11.86 | 72000 |
| 2024-03-14 | 11.89 | $11.80 | 63310 |
| 2024-03-13 | 11.90 | $12.10 | 74300 |
| 2024-03-12 | 11.88 | $12.10 | 77546 |
| 2024-03-11 | 11.86 | $12.06 | 78500 |
| 2024-03-08 | 11.84 | $11.99 | 96242 |
| 2024-03-07 | 11.82 | $11.99 | 41840 |
| 2024-03-06 | 11.81 | $11.93 | 96800 |
| 2024-03-05 | 11.79 | $11.79 | 67506 |
| 2024-03-04 | 11.79 | $11.81 | 117637 |
| 2024-03-01 | 11.79 | $11.82 | 105200 |
| 2024-02-29 | 11.79 | $11.82 | 123035 |
| 2024-02-28 | 11.79 | $11.84 | 92500 |
| 2024-02-27 | 11.78 | $11.87 | 112900 |
| 2024-02-26 | 11.77 | $11.92 | 91159 |
| 2024-02-23 | 11.76 | $11.86 | 78547 |
| 2024-02-22 | 11.75 | $11.84 | 61400 |
| 2024-02-21 | 11.74 | $11.73 | 67400 |
| 2024-02-20 | 11.74 | $11.76 | 65643 |
| 2024-02-16 | 11.73 | $11.78 | 78212 |
| 2024-02-15 | 11.73 | $11.85 | 38736 |
| 2024-02-14 | 11.72 | $11.83 | 120900 |
| 2024-02-13 | 11.71 | $11.89 | 124200 |
| 2024-02-12 | 11.69 | $12.03 | 109803 |
| 2024-02-09 | 11.65 | $11.92 | 100000 |
| 2024-02-08 | 11.62 | $11.90 | 51600 |
| 2024-02-07 | 11.59 | $11.85 | 123430 |
| 2024-02-06 | 11.56 | $11.80 | 154126 |
| 2024-02-05 | 11.54 | $11.75 | 145726 |
| 2024-02-02 | 11.52 | $11.79 | 193500 |
| 2024-02-01 | 11.49 | $11.88 | 114507 |
| 2024-01-31 | 11.45 | $11.69 | 171737 |
| 2024-01-30 | 11.42 | $11.71 | 92800 |
| 2024-01-29 | 11.39 | $11.69 | 63200 |
| 2024-01-26 | 11.36 | $11.58 | 136243 |
| 2024-01-25 | 11.34 | $11.52 | 70500 |
| 2024-01-24 | 11.32 | $11.43 | 213500 |
| 2024-01-23 | 11.31 | $11.62 | 195600 |
| 2024-01-22 | 11.27 | $11.54 | 214400 |
| 2024-01-19 | 11.25 | $11.33 | 81500 |
| 2024-01-18 | 11.24 | $11.24 | 107116 |
| 2024-01-17 | 11.24 | $11.08 | 99730 |
| 2024-01-16 | 11.25 | $11.30 | 121800 |
| 2024-01-12 | 11.25 | $11.42 | 111219 |
| 2024-01-11 | 11.23 | $11.43 | 126600 |
| 2024-01-10 | 11.21 | $11.55 | 125022 |
| 2024-01-09 | 11.17 | $11.47 | 93800 |
| 2024-01-08 | 11.14 | $11.53 | 160800 |
| 2024-01-05 | 11.10 | $11.37 | 156500 |
| 2024-01-04 | 11.07 | $11.29 | 91200 |
| 2024-01-03 | 11.05 | $11.27 | 137802 |
| 2024-01-02 | 11.03 | $11.35 | 149147 |
| 2023-12-29 | 10.99 | $11.38 | 195500 |
| 2023-12-28 | 10.95 | $11.50 | 194800 |
| 2023-12-27 | 10.89 | $11.49 | 127600 |
| 2023-12-26 | 10.83 | $11.41 | 129148 |
| 2023-12-22 | 10.77 | $11.26 | 72200 |
| 2023-12-21 | 10.72 | $11.13 | 126300 |
| 2023-12-20 | 10.68 | $11.05 | 176024 |
| 2023-12-19 | 10.64 | $11.03 | 130600 |
| 2023-12-18 | 10.60 | $11.04 | 140700 |
| 2023-12-15 | 10.55 | $11.03 | 104421 |
| 2023-12-14 | 10.50 | $11.00 | 136117 |
| 2023-12-13 | 10.45 | $10.94 | 147349 |
| 2023-12-12 | 10.39 | $10.66 | 130500 |
| 2023-12-11 | 10.37 | $10.64 | 160925 |
| 2023-12-08 | 10.34 | $10.57 | 97711 |
| 2023-12-07 | 10.31 | $10.51 | 169600 |
| 2023-12-06 | 10.29 | $10.33 | 228900 |
| 2023-12-05 | 10.29 | $10.45 | 170308 |
| 2023-12-04 | 10.27 | $10.54 | 195100 |
| 2023-12-01 | 10.24 | $10.65 | 132715 |
| 2023-11-30 | 10.20 | $10.40 | 137500 |
| 2023-11-29 | 10.18 | $10.45 | 245019 |
| 2023-11-28 | 10.15 | $10.27 | 163239 |
| 2023-11-27 | 10.14 | $10.24 | 102200 |
| 2023-11-24 | 10.12 | $10.25 | 57031 |
| 2023-11-22 | 10.11 | $10.25 | 138304 |
| 2023-11-21 | 10.10 | $10.29 | 96935 |
| 2023-11-20 | 10.08 | $10.32 | 87100 |
| 2023-11-17 | 10.05 | $10.28 | 78236 |
| 2023-11-16 | 10.03 | $10.32 | 62000 |
| 2023-11-15 | 10.00 | $10.26 | 101542 |
| 2023-11-14 | 9.97 | $10.23 | 87500 |
| 2023-11-13 | 9.94 | $10.09 | 88504 |
| 2023-11-10 | 9.92 | $10.07 | 56217 |
| 2023-11-09 | 9.91 | $9.96 | 100541 |
| 2023-11-08 | 9.90 | $10.15 | 120700 |
| 2023-11-07 | 9.88 | $10.23 | 71600 |
| 2023-11-06 | 9.84 | $10.12 | 93438 |
| 2023-11-03 | 9.81 | $10.21 | 142531 |
| 2023-11-02 | 9.77 | $9.96 | 145010 |
| 2023-11-01 | 9.75 | $9.64 | 156800 |
| 2023-10-31 | 9.76 | $9.48 | 158245 |
| 2023-10-30 | 9.79 | $9.33 | 91200 |
| 2023-10-27 | 9.84 | $9.27 | 137027 |
| 2023-10-26 | 9.90 | $9.33 | 95300 |
| 2023-10-25 | 9.96 | $9.39 | 76900 |
| 2023-10-24 | 10.02 | $9.55 | 103500 |
| 2023-10-23 | 10.07 | $9.39 | 244000 |
| 2023-10-20 | 10.14 | $9.48 | 86638 |
| 2023-10-19 | 10.21 | $9.56 | 94800 |
| 2023-10-18 | 10.28 | $9.65 | 229800 |
| 2023-10-17 | 10.34 | $9.92 | 116400 |
| 2023-10-16 | 10.39 | $9.98 | 301500 |
| 2023-10-13 | 10.43 | $10.02 | 75400 |
| 2023-10-12 | 10.47 | $10.15 | 74612 |
| 2023-10-11 | 10.51 | $10.35 | 124604 |
| 2023-10-10 | 10.52 | $10.29 | 122000 |
| 2023-10-09 | 10.55 | $10.27 | 65900 |
| 2023-10-06 | 10.58 | $10.18 | 106800 |
| 2023-10-05 | 10.62 | $10.14 | 88800 |
| 2023-10-04 | 10.67 | $10.13 | 173800 |
| 2023-10-03 | 10.73 | $10.17 | 87600 |
| 2023-10-02 | 10.79 | $10.41 | 103100 |
| 2023-09-29 | 10.83 | $10.49 | 136324 |
| 2023-09-28 | 10.86 | $10.45 | 105902 |
| 2023-09-27 | 10.91 | $10.39 | 139316 |
| 2023-09-26 | 10.96 | $10.41 | 205100 |
| 2023-09-25 | 11.02 | $10.58 | 97300 |
| 2023-09-22 | 11.06 | $10.63 | 96501 |
| 2023-09-21 | 11.11 | $10.67 | 90419 |
| 2023-09-20 | 11.16 | $10.84 | 76100 |
| 2023-09-19 | 11.19 | $10.87 | 132013 |
| 2023-09-18 | 11.22 | $10.90 | 142245 |
| 2023-09-15 | 11.26 | $10.91 | 168100 |
| 2023-09-14 | 11.29 | $11.01 | 172428 |
| 2023-09-13 | 11.32 | $11.13 | 125124 |
| 2023-09-12 | 11.35 | $11.17 | 71900 |
| 2023-09-11 | 11.36 | $11.23 | 73544 |
| 2023-09-08 | 11.38 | $11.24 | 69241 |
| 2023-09-07 | 11.39 | $11.24 | 78510 |
| 2023-09-06 | 11.41 | $11.32 | 114100 |
| 2023-09-05 | 11.42 | $11.29 | 96021 |
| 2023-09-01 | 11.43 | $11.41 | 100000 |
| 2023-08-31 | 11.43 | $11.38 | 123900 |
| 2023-08-30 | 11.44 | $11.29 | 125900 |
| 2023-08-29 | 11.45 | $11.24 | 156100 |
| 2023-08-28 | 11.48 | $11.12 | 167123 |
| 2023-08-25 | 11.51 | $11.15 | 412100 |
| 2023-08-24 | 11.55 | $11.23 | 90300 |
| 2023-08-23 | 11.59 | $11.40 | 54349 |
| 2023-08-22 | 11.61 | $11.35 | 157300 |
| 2023-08-21 | 11.63 | $11.42 | 37017 |
| 2023-08-18 | 11.65 | $11.41 | 55500 |
| 2023-08-17 | 11.68 | $11.34 | 50300 |
| 2023-08-16 | 11.72 | $11.46 | 42000 |
| 2023-08-15 | 11.74 | $11.57 | 119200 |
| 2023-08-14 | 11.76 | $11.80 | 59100 |
| 2023-08-11 | 11.76 | $11.86 | 52448 |
| 2023-08-10 | 11.75 | $11.84 | 134904 |
| 2023-08-09 | 11.74 | $11.76 | 71908 |
| 2023-08-08 | 11.73 | $11.72 | 40531 |
| 2023-08-07 | 11.74 | $11.79 | 81100 |
| 2023-08-04 | 11.73 | $11.72 | 56327 |
| 2023-08-03 | 11.73 | $11.68 | 82500 |
| 2023-08-02 | 11.74 | $11.78 | 59000 |
| 2023-08-01 | 11.73 | $11.96 | 82900 |
| 2023-07-31 | 11.71 | $11.96 | 103528 |
| 2023-07-28 | 11.68 | $11.87 | 83939 |
| 2023-07-27 | 11.66 | $11.68 | 91735 |
| 2023-07-26 | 11.66 | $11.71 | 79632 |
| 2023-07-25 | 11.66 | $11.85 | 110200 |
| 2023-07-24 | 11.64 | $11.68 | 83700 |
| 2023-07-21 | 11.63 | $11.66 | 75343 |
| 2023-07-20 | 11.63 | $11.61 | 170834 |
| 2023-07-19 | 11.63 | $11.70 | 127617 |
| 2023-07-18 | 11.62 | $11.67 | 140200 |
| 2023-07-17 | 11.62 | $11.71 | 66600 |
| 2023-07-14 | 11.61 | $11.67 | 126700 |
| 2023-07-13 | 11.60 | $11.85 | 65100 |
| 2023-07-12 | 11.57 | $11.81 | 89000 |
| 2023-07-11 | 11.55 | $11.77 | 67335 |
| 2023-07-10 | 11.53 | $11.72 | 125400 |
| 2023-07-07 | 11.51 | $11.38 | 136105 |
| 2023-07-06 | 11.52 | $11.37 | 162600 |
| 2023-07-05 | 11.54 | $11.74 | 81333 |
| 2023-07-03 | 11.51 | $11.80 | 66500 |
| 2023-06-30 | 11.48 | $11.72 | 90500 |
| 2023-06-29 | 11.46 | $11.67 | 92031 |
| 2023-06-28 | 11.44 | $11.54 | 83245 |
| 2023-06-27 | 11.43 | $11.39 | 69508 |
| 2023-06-26 | 11.43 | $11.25 | 74543 |
| 2023-06-23 | 11.45 | $11.27 | 106049 |
| 2023-06-22 | 11.47 | $11.42 | 57800 |
| 2023-06-21 | 11.47 | $11.44 | 73641 |
| 2023-06-20 | 11.47 | $11.50 | 69500 |
| 2023-06-16 | 11.47 | $11.53 | 66049 |
| 2023-06-15 | 11.47 | $11.58 | 118103 |
| 2023-06-14 | 11.45 | $11.46 | 108402 |
| 2023-06-13 | 11.45 | $11.61 | 126038 |
| 2023-06-12 | 11.44 | $11.59 | 81523 |
| 2023-06-09 | 11.42 | $11.58 | 61900 |
| 2023-06-08 | 11.40 | $11.60 | 54300 |
| 2023-06-07 | 11.38 | $11.48 | 47400 |
| 2023-06-06 | 11.37 | $11.46 | 105845 |
| 2023-06-05 | 11.36 | $11.45 | 123313 |
| 2023-06-02 | 11.35 | $11.44 | 161300 |
| 2023-06-01 | 11.35 | $11.22 | 158800 |
| 2023-05-31 | 11.36 | $11.02 | 193300 |
| 2023-05-30 | 11.39 | $11.10 | 124339 |
| 2023-05-26 | 11.43 | $11.08 | 107800 |
| 2023-05-25 | 11.46 | $11.01 | 94000 |
| 2023-05-24 | 11.51 | $11.08 | 115100 |
| 2023-05-23 | 11.55 | $11.28 | 81204 |
| 2023-05-22 | 11.58 | $11.49 | 59808 |
| 2023-05-19 | 11.59 | $11.48 | 104318 |
| 2023-05-18 | 11.61 | $11.62 | 35500 |
| 2023-05-17 | 11.60 | $11.57 | 56200 |
| 2023-05-16 | 11.61 | $11.43 | 82400 |
| 2023-05-15 | 11.63 | $11.60 | 54100 |
| 2023-05-12 | 11.63 | $11.55 | 50620 |
| 2023-05-11 | 11.64 | $11.68 | 79400 |
| 2023-05-10 | 11.63 | $11.76 | 67534 |
| 2023-05-09 | 11.62 | $11.60 | 71100 |
| 2023-05-08 | 11.62 | $11.60 | 57500 |
| 2023-05-05 | 11.62 | $11.58 | 74200 |
| 2023-05-04 | 11.63 | $11.44 | 118900 |
| 2023-05-03 | 11.65 | $11.60 | 93520 |
| 2023-05-02 | 11.65 | $11.63 | 77305 |
| 2023-05-01 | 11.65 | $11.73 | 75440 |
| 2023-04-28 | 11.65 | $11.75 | 67100 |
| 2023-04-27 | 11.64 | $11.55 | 78300 |
| 2023-04-26 | 11.65 | $11.44 | 102822 |
| 2023-04-25 | 11.67 | $11.53 | 54132 |
| 2023-04-24 | 11.68 | $11.78 | 45440 |
| 2023-04-21 | 11.67 | $11.71 | 51017 |
| 2023-04-20 | 11.67 | $11.68 | 47202 |
| 2023-04-19 | 11.66 | $11.84 | 77529 |
| 2023-04-18 | 11.65 | $11.82 | 62940 |
| 2023-04-17 | 11.63 | $11.88 | 114138 |
| 2023-04-14 | 11.60 | $11.78 | 32200 |
| 2023-04-13 | 11.58 | $11.82 | 51628 |
| 2023-04-12 | 11.56 | $11.83 | 78417 |
| 2023-04-11 | 11.53 | $11.77 | 91025 |
| 2023-04-10 | 11.50 | $11.63 | 92500 |
| 2023-04-06 | 11.49 | $11.40 | 66900 |
| 2023-04-05 | 11.50 | $11.29 | 137500 |
| 2023-04-04 | 11.52 | $11.49 | 101904 |
| 2023-04-03 | 11.53 | $11.62 | 113500 |
| 2023-03-31 | 11.52 | $11.56 | 130904 |
| 2023-03-30 | 11.51 | $11.43 | 87835 |
| 2023-03-29 | 11.52 | $11.30 | 81842 |
| 2023-03-28 | 11.54 | $11.18 | 114400 |
| 2023-03-27 | 11.58 | $11.17 | 86700 |
| 2023-03-24 | 11.62 | $11.20 | 160300 |
| 2023-03-23 | 11.67 | $11.17 | 94100 |
| 2023-03-22 | 11.72 | $11.22 | 105745 |
| 2023-03-21 | 11.77 | $11.27 | 95400 |
| 2023-03-20 | 11.83 | $11.16 | 73445 |
| 2023-03-17 | 11.90 | $11.06 | 81535 |
| 2023-03-16 | 11.99 | $11.21 | 122900 |
| 2023-03-15 | 12.07 | $11.44 | 68900 |
| 2023-03-14 | 12.13 | $11.42 | 92900 |
| 2023-03-13 | 12.21 | $11.41 | 145911 |
| 2023-03-10 | 12.29 | $11.69 | 133400 |
| 2023-03-09 | 12.36 | $12.17 | 69000 |
| 2023-03-08 | 12.38 | $12.42 | 61109 |
| 2023-03-07 | 12.37 | $12.35 | 66032 |
| 2023-03-06 | 12.37 | $12.43 | 70849 |
| 2023-03-03 | 12.37 | $12.33 | 99449 |
| 2023-03-02 | 12.37 | $12.11 | 107519 |
| 2023-03-01 | 12.40 | $12.10 | 89127 |
| 2023-02-28 | 12.43 | $12.17 | 135309 |
| 2023-02-27 | 12.46 | $12.27 | 83700 |
| 2023-02-24 | 12.48 | $12.21 | 93526 |
| 2023-02-23 | 12.51 | $12.39 | 60200 |
| 2023-02-22 | 12.52 | $12.26 | 91300 |
| 2023-02-21 | 12.55 | $12.21 | 182200 |
| 2023-02-17 | 12.58 | $12.49 | 132600 |
| 2023-02-16 | 12.59 | $12.53 | 124300 |
| 2023-02-15 | 12.60 | $12.64 | 86846 |
| 2023-02-14 | 12.60 | $12.71 | 72700 |
| 2023-02-13 | 12.58 | $12.94 | 111508 |
| 2023-02-10 | 12.55 | $12.76 | 126100 |
| 2023-02-09 | 12.52 | $12.88 | 85128 |
| 2023-02-08 | 12.49 | $12.92 | 71919 |
| 2023-02-07 | 12.44 | $12.93 | 87714 |
| 2023-02-06 | 12.39 | $12.75 | 95600 |
| 2023-02-03 | 12.35 | $12.90 | 80753 |
| 2023-02-02 | 12.30 | $13.13 | 145823 |
| 2023-02-01 | 12.21 | $12.75 | 203207 |
| 2023-01-31 | 12.15 | $12.57 | 166207 |
| 2023-01-30 | 12.11 | $12.41 | 153546 |
| 2023-01-27 | 12.07 | $12.54 | 168800 |
| 2023-01-26 | 12.02 | $12.38 | 167436 |
| 2023-01-25 | 11.99 | $12.34 | 112841 |
| 2023-01-24 | 11.95 | $12.28 | 327228 |
| 2023-01-23 | 11.92 | $12.46 | 135939 |
| 2023-01-20 | 11.86 | $12.30 | 79200 |
| 2023-01-19 | 11.81 | $12.08 | 111244 |
| 2023-01-18 | 11.78 | $12.25 | 140625 |
| 2023-01-17 | 11.73 | $12.56 | 211500 |
| 2023-01-13 | 11.65 | $12.36 | 167200 |
| 2023-01-12 | 11.57 | $12.05 | 107500 |
| 2023-01-11 | 11.52 | $12.02 | 156400 |
| 2023-01-10 | 11.47 | $11.89 | 188427 |
| 2023-01-09 | 11.43 | $11.90 | 218418 |
| 2023-01-06 | 11.38 | $11.62 | 117548 |
| 2023-01-05 | 11.35 | $11.37 | 107329 |
| 2023-01-04 | 11.35 | $11.31 | 140200 |
| 2023-01-03 | 11.35 | $11.08 | 181415 |
| 2022-12-30 | 11.38 | $10.90 | 295800 |
| 2022-12-29 | 11.43 | $10.95 | 271000 |
| 2022-12-28 | 11.48 | $10.81 | 180221 |
| 2022-12-27 | 11.55 | $11.07 | 221500 |
| 2022-12-23 | 11.60 | $11.23 | 112200 |
| 2022-12-22 | 11.64 | $11.18 | 111249 |
| 2022-12-21 | 11.69 | $11.37 | 117100 |
| 2022-12-20 | 11.72 | $11.36 | 105600 |
| 2022-12-19 | 11.76 | $11.46 | 93314 |
| 2022-12-16 | 11.79 | $11.60 | 209147 |
| 2022-12-15 | 11.81 | $11.60 | 120000 |
| 2022-12-14 | 11.84 | $11.82 | 176000 |
| 2022-12-13 | 11.84 | $11.83 | 203909 |
| 2022-12-12 | 11.84 | $11.77 | 89700 |
| 2022-12-09 | 11.85 | $11.81 | 65300 |
| 2022-12-08 | 11.85 | $11.76 | 133715 |
| 2022-12-07 | 11.86 | $11.79 | 202536 |
| 2022-12-06 | 11.87 | $11.81 | 133847 |
| 2022-12-05 | 11.87 | $12.02 | 151119 |
| 2022-12-02 | 11.86 | $12.22 | 69748 |
| 2022-12-01 | 11.82 | $12.32 | 116719 |
| 2022-11-30 | 11.77 | $12.19 | 154600 |
| 2022-11-29 | 11.72 | $11.86 | 106734 |
| 2022-11-28 | 11.71 | $11.95 | 125741 |
| 2022-11-25 | 11.68 | $12.11 | 82100 |
| 2022-11-23 | 11.64 | $11.96 | 100200 |
| 2022-11-22 | 11.60 | $11.73 | 113511 |
| 2022-11-21 | 11.59 | $11.61 | 120110 |
| 2022-11-18 | 11.59 | $11.72 | 44604 |
| 2022-11-17 | 11.57 | $11.68 | 87700 |
| 2022-11-16 | 11.56 | $11.81 | 106400 |
| 2022-11-15 | 11.53 | $11.68 | 368130 |
| 2022-11-14 | 11.52 | $11.96 | 74600 |
| 2022-11-11 | 11.47 | $12.10 | 68831 |
| 2022-11-10 | 11.41 | $12.10 | 102600 |
| 2022-11-09 | 11.33 | $11.51 | 111200 |
| 2022-11-08 | 11.31 | $11.74 | 108344 |
| 2022-11-07 | 11.27 | $11.62 | 95200 |
| 2022-11-04 | 11.23 | $11.49 | 80062 |
| 2022-11-03 | 11.20 | $11.30 | 118400 |
| 2022-11-02 | 11.19 | $11.39 | 68200 |
| 2022-11-01 | 11.17 | $11.51 | 180417 |
| 2022-10-31 | 11.14 | $11.71 | 171200 |
| 2022-10-28 | 11.08 | $11.51 | 78500 |
| 2022-10-27 | 11.03 | $11.24 | 97900 |
| 2022-10-26 | 11.01 | $11.22 | 99200 |
| 2022-10-25 | 10.99 | $11.10 | 154100 |
| 2022-10-24 | 10.98 | $10.70 | 99400 |
| 2022-10-21 | 11.01 | $10.59 | 134528 |
| 2022-10-20 | 11.05 | $10.48 | 120000 |
| 2022-10-19 | 11.11 | $10.54 | 115107 |
| 2022-10-18 | 11.17 | $10.69 | 114037 |
| 2022-10-17 | 11.22 | $10.56 | 117700 |
| 2022-10-14 | 11.29 | $10.43 | 82224 |
| 2022-10-13 | 11.38 | $10.61 | 161831 |
| 2022-10-12 | 11.46 | $10.71 | 88000 |
| 2022-10-11 | 11.54 | $10.74 | 114500 |
| 2022-10-10 | 11.62 | $10.96 | 128500 |
| 2022-10-07 | 11.69 | $11.09 | 156900 |
| 2022-10-06 | 11.76 | $11.37 | 104900 |
| 2022-10-05 | 11.80 | $11.40 | 121300 |
| 2022-10-04 | 11.84 | $11.29 | 171300 |
| 2022-10-03 | 11.90 | $10.79 | 119000 |
| 2022-09-30 | 12.02 | $10.63 | 154822 |
| 2022-09-29 | 12.16 | $10.70 | 123100 |
| 2022-09-28 | 12.32 | $11.00 | 167438 |
| 2022-09-27 | 12.45 | $10.69 | 246100 |
| 2022-09-26 | 12.64 | $10.99 | 167500 |
| 2022-09-23 | 12.81 | $11.37 | 231800 |
| 2022-09-22 | 12.97 | $11.92 | 120100 |
| 2022-09-21 | 13.08 | $12.18 | 78446 |
| 2022-09-20 | 13.17 | $12.45 | 43545 |
| 2022-09-19 | 13.25 | $12.70 | 55504 |
| 2022-09-16 | 13.30 | $12.85 | 62400 |
| 2022-09-15 | 13.35 | $12.99 | 38740 |
| 2022-09-14 | 13.39 | $13.10 | 50200 |
| 2022-09-13 | 13.42 | $13.15 | 67800 |
| 2022-09-12 | 13.45 | $13.54 | 70400 |
| 2022-09-09 | 13.44 | $13.52 | 66300 |
| 2022-09-08 | 13.43 | $13.19 | 109500 |
| 2022-09-07 | 13.46 | $13.19 | 76000 |
| 2022-09-06 | 13.48 | $13.00 | 55100 |
| 2022-09-02 | 13.54 | $12.94 | 63500 |
| 2022-09-01 | 13.60 | $13.16 | 89435 |
| 2022-08-31 | 13.64 | $13.12 | 72600 |
| 2022-08-30 | 13.70 | $13.15 | 73636 |
| 2022-08-29 | 13.76 | $13.36 | 46000 |
| 2022-08-26 | 13.80 | $13.38 | 53625 |
| 2022-08-25 | 13.84 | $13.66 | 78900 |
| 2022-08-24 | 13.86 | $13.64 | 104029 |
| 2022-08-23 | 13.89 | $13.57 | 123400 |
| 2022-08-22 | 13.92 | $13.78 | 87716 |
| 2022-08-19 | 13.93 | $14.01 | 99500 |
| 2022-08-18 | 13.92 | $14.03 | 55800 |
| 2022-08-17 | 13.91 | $14.10 | 91637 |
| 2022-08-16 | 13.89 | $14.39 | 79300 |
| 2022-08-15 | 13.84 | $14.69 | 68900 |
| 2022-08-12 | 13.75 | $14.70 | 55828 |
| 2022-08-11 | 13.65 | $14.59 | 103222 |
| 2022-08-10 | 13.55 | $14.60 | 107504 |
| 2022-08-09 | 13.44 | $14.10 | 115100 |
| 2022-08-08 | 13.37 | $14.03 | 89609 |
| 2022-08-05 | 13.31 | $13.87 | 57200 |
| 2022-08-04 | 13.25 | $13.78 | 304100 |
| 2022-08-03 | 13.19 | $14.24 | 127700 |
| 2022-08-02 | 13.08 | $13.89 | 115210 |
| 2022-08-01 | 12.99 | $13.85 | 194600 |
| 2022-07-29 | 12.90 | $13.55 | 122000 |
| 2022-07-28 | 12.84 | $13.17 | 73600 |
| 2022-07-27 | 12.80 | $12.85 | 64500 |
| 2022-07-26 | 12.80 | $12.60 | 81800 |
| 2022-07-25 | 12.82 | $12.75 | 104300 |
| 2022-07-22 | 12.82 | $12.64 | 117600 |
| 2022-07-21 | 12.84 | $12.89 | 140200 |
| 2022-07-20 | 12.84 | $12.93 | 83539 |
| 2022-07-19 | 12.83 | $12.86 | 240400 |
| 2022-07-18 | 12.83 | $12.80 | 164201 |
| 2022-07-15 | 12.83 | $13.19 | 65236 |
| 2022-07-14 | 12.79 | $12.83 | 73930 |
| 2022-07-13 | 12.79 | $12.98 | 76100 |
| 2022-07-12 | 12.77 | $13.20 | 105137 |
| 2022-07-11 | 12.72 | $13.32 | 80600 |
| 2022-07-08 | 12.66 | $13.21 | 126300 |
| 2022-07-07 | 12.60 | $12.90 | 123632 |
| 2022-07-06 | 12.57 | $12.65 | 137912 |
| 2022-07-05 | 12.56 | $12.50 | 162939 |
| 2022-07-01 | 12.56 | $12.21 | 86106 |
| 2022-06-30 | 12.60 | $12.05 | 84300 |
| 2022-06-29 | 12.66 | $12.11 | 63921 |
| 2022-06-28 | 12.72 | $11.95 | 123000 |
| 2022-06-27 | 12.80 | $12.20 | 122300 |
| 2022-06-24 | 12.86 | $12.18 | 110900 |
| 2022-06-23 | 12.93 | $11.93 | 150922 |
| 2022-06-22 | 13.04 | $11.98 | 63624 |
| 2022-06-21 | 13.15 | $12.02 | 105400 |
| 2022-06-17 | 13.27 | $12.06 | 84943 |
| 2022-06-16 | 13.40 | $11.75 | 219000 |
| 2022-06-15 | 13.57 | $12.83 | 102800 |
| 2022-06-14 | 13.65 | $12.68 | 144102 |
| 2022-06-13 | 13.75 | $13.10 | 118735 |
| 2022-06-10 | 13.82 | $13.90 | 110500 |
| 2022-06-09 | 13.81 | $13.98 | 89244 |
| 2022-06-08 | 13.79 | $14.29 | 76722 |
| 2022-06-07 | 13.74 | $14.26 | 98749 |
| 2022-06-06 | 13.68 | $13.85 | 61400 |
| 2022-06-03 | 13.67 | $13.82 | 95529 |
| 2022-06-02 | 13.65 | $14.03 | 97800 |
| 2022-06-01 | 13.61 | $13.79 | 99823 |
| 2022-05-31 | 13.59 | $14.14 | 133621 |
| 2022-05-27 | 13.54 | $13.95 | 95038 |
| 2022-05-26 | 13.49 | $13.51 | 118734 |
| 2022-05-25 | 13.49 | $13.25 | 73100 |
| 2022-05-24 | 13.51 | $13.12 | 101719 |
| 2022-05-23 | 13.56 | $13.17 | 89300 |
| 2022-05-20 | 13.60 | $13.09 | 86219 |
| 2022-05-19 | 13.65 | $13.10 | 67217 |
| 2022-05-18 | 13.71 | $12.90 | 81200 |
| 2022-05-17 | 13.79 | $13.16 | 106000 |
| 2022-05-16 | 13.86 | $12.84 | 104900 |
| 2022-05-13 | 13.97 | $12.92 | 113500 |
| 2022-05-12 | 14.08 | $12.56 | 168700 |
| 2022-05-11 | 14.24 | $13.03 | 164774 |
| 2022-05-10 | 14.36 | $13.15 | 96703 |
| 2022-05-09 | 14.49 | $13.28 | 190332 |
| 2022-05-06 | 14.62 | $14.18 | 87100 |
| 2022-05-05 | 14.67 | $14.29 | 135400 |
| 2022-05-04 | 14.71 | $14.53 | 96400 |
| 2022-05-03 | 14.72 | $14.38 | 57500 |
| 2022-05-02 | 14.76 | $14.31 | 85900 |
| 2022-04-29 | 14.81 | $14.40 | 68800 |
| 2022-04-28 | 14.85 | $14.49 | 112300 |
| 2022-04-27 | 14.89 | $14.18 | 69400 |
| 2022-04-26 | 14.96 | $14.30 | 90300 |
| 2022-04-25 | 15.03 | $14.56 | 89210 |
| 2022-04-22 | 15.08 | $14.57 | 65748 |
| 2022-04-21 | 15.14 | $14.77 | 118843 |
| 2022-04-20 | 15.18 | $15.09 | 78000 |
| 2022-04-19 | 15.18 | $15.04 | 54000 |
| 2022-04-18 | 15.20 | $14.97 | 72603 |
| 2022-04-14 | 15.22 | $14.94 | 73600 |
| 2022-04-13 | 15.25 | $14.97 | 86007 |
| 2022-04-12 | 15.28 | $14.96 | 100400 |
| 2022-04-11 | 15.32 | $14.70 | 60900 |
| 2022-04-08 | 15.38 | $14.79 | 70100 |
| 2022-04-07 | 15.44 | $15.00 | 106434 |
| 2022-04-06 | 15.49 | $15.10 | 110321 |
| 2022-04-05 | 15.53 | $15.45 | 100740 |
| 2022-04-04 | 15.54 | $15.91 | 60100 |
| 2022-04-01 | 15.50 | $15.78 | 68200 |
| 2022-03-31 | 15.47 | $15.66 | 58531 |
| 2022-03-30 | 15.45 | $15.56 | 86900 |
| 2022-03-29 | 15.44 | $15.52 | 67400 |
| 2022-03-28 | 15.43 | $15.37 | 59600 |
| 2022-03-25 | 15.44 | $15.58 | 68701 |
| 2022-03-24 | 15.42 | $15.63 | 68700 |
| 2022-03-23 | 15.40 | $15.75 | 60500 |
| 2022-03-22 | 15.37 | $15.95 | 50423 |
| 2022-03-21 | 15.31 | $15.84 | 57507 |
| 2022-03-18 | 15.25 | $15.99 | 78948 |
| 2022-03-17 | 15.17 | $15.28 | 109102 |
| 2022-03-16 | 15.16 | $14.83 | 99913 |
| 2022-03-15 | 15.19 | $14.64 | 131100 |
| 2022-03-14 | 15.25 | $14.45 | 152805 |
| 2022-03-11 | 15.34 | $14.66 | 103000 |
| 2022-03-10 | 15.41 | $15.06 | 46700 |
| 2022-03-09 | 15.45 | $14.86 | 37502 |
| 2022-03-08 | 15.51 | $14.75 | 115612 |
| 2022-03-07 | 15.59 | $14.85 | 71729 |
| 2022-03-04 | 15.66 | $15.16 | 63700 |
| 2022-03-03 | 15.72 | $15.31 | 114400 |
| 2022-03-02 | 15.76 | $15.79 | 58242 |
| 2022-03-01 | 15.76 | $15.52 | 96637 |
| 2022-02-28 | 15.78 | $15.69 | 79300 |
| 2022-02-25 | 15.79 | $15.37 | 99306 |
| 2022-02-24 | 15.84 | $15.04 | 156100 |
| 2022-02-23 | 15.92 | $14.55 | 131400 |
| 2022-02-22 | 16.06 | $14.81 | 161300 |
| 2022-02-18 | 16.20 | $15.18 | 134801 |
| 2022-02-17 | 16.30 | $15.27 | 149033 |
| 2022-02-16 | 16.41 | $15.61 | 108602 |
| 2022-02-15 | 16.50 | $15.61 | 100200 |
| 2022-02-14 | 16.59 | $15.58 | 130200 |
| 2022-02-11 | 16.70 | $16.03 | 71800 |
| 2022-02-10 | 16.77 | $16.37 | 81446 |
| 2022-02-09 | 16.81 | $16.74 | 87219 |
| 2022-02-08 | 16.81 | $16.53 | 146200 |
| 2022-02-07 | 16.84 | $16.87 | 50200 |
| 2022-02-04 | 16.84 | $16.76 | 80600 |
| 2022-02-03 | 16.85 | $16.50 | 45100 |
| 2022-02-02 | 16.89 | $16.74 | 76322 |
| 2022-02-01 | 16.90 | $16.65 | 87200 |
| 2022-01-31 | 16.93 | $16.59 | 107534 |
| 2022-01-28 | 16.97 | $16.36 | 89618 |
| 2022-01-27 | 17.03 | $16.09 | 86400 |
| 2022-01-26 | 17.13 | $15.88 | 109000 |
| 2022-01-25 | 17.26 | $16.01 | 135242 |
| 2022-01-24 | 17.39 | $15.59 | 234018 |
| 2022-01-21 | 17.58 | $15.82 | 155100 |
| 2022-01-20 | 17.77 | $16.37 | 238833 |
| 2022-01-19 | 17.91 | $16.71 | 266500 |
| 2022-01-18 | 18.04 | $17.40 | 119707 |
| 2022-01-14 | 18.11 | $17.52 | 136500 |
| 2022-01-13 | 18.17 | $17.69 | 134500 |
| 2022-01-12 | 18.22 | $18.10 | 129646 |
| 2022-01-11 | 18.23 | $18.15 | 105432 |
| 2022-01-10 | 18.24 | $18.26 | 147326 |
| 2022-01-07 | 18.24 | $18.43 | 83901 |
| 2022-01-06 | 18.22 | $18.36 | 95000 |
| 2022-01-05 | 18.20 | $18.17 | 125317 |
| 2022-01-04 | 18.21 | $18.29 | 78112 |
| 2022-01-03 | 18.20 | $18.35 | 86700 |
| 2021-12-31 | 18.18 | $18.46 | 291700 |
| 2021-12-30 | 18.15 | $18.22 | 193600 |
| 2021-12-29 | 18.14 | $17.89 | 141700 |
| 2021-12-28 | 18.17 | $17.75 | 164614 |
| 2021-12-27 | 18.21 | $17.81 | 215100 |
| 2021-12-23 | 18.26 | $18.10 | 165400 |
| 2021-12-22 | 18.27 | $17.82 | 141246 |
| 2021-12-21 | 18.32 | $18.81 | 84213 |
| 2021-12-20 | 18.27 | $18.50 | 68108 |
| 2021-12-17 | 18.25 | $18.53 | 72200 |
| 2021-12-16 | 18.22 | $18.24 | 84800 |
| 2021-12-15 | 18.21 | $18.43 | 77011 |
| 2021-12-14 | 18.19 | $18.32 | 154327 |
| 2021-12-13 | 18.18 | $17.98 | 87444 |
| 2021-12-10 | 18.20 | $17.98 | 63500 |
| 2021-12-09 | 18.22 | $17.93 | 71400 |
| 2021-12-08 | 18.25 | $18.25 | 111200 |
| 2021-12-07 | 18.25 | $17.87 | 78538 |
| 2021-12-06 | 18.29 | $17.37 | 72700 |
| 2021-12-03 | 18.39 | $17.38 | 84833 |
| 2021-12-02 | 18.49 | $17.71 | 77308 |
| 2021-12-01 | 18.58 | $17.56 | 116247 |
| 2021-11-30 | 18.68 | $17.92 | 101400 |
| 2021-11-29 | 18.76 | $18.13 | 89100 |
| 2021-11-26 | 18.83 | $18.21 | 58131 |
| 2021-11-24 | 18.89 | $18.36 | 65730 |
| 2021-11-23 | 18.95 | $18.28 | 104900 |
| 2021-11-22 | 19.02 | $18.37 | 123400 |
| 2021-11-19 | 19.09 | $18.81 | 56500 |
| 2021-11-18 | 19.12 | $18.94 | 54123 |
| 2021-11-17 | 19.14 | $18.99 | 50800 |
| 2021-11-16 | 19.15 | $19.08 | 85900 |
| 2021-11-15 | 19.16 | $19.36 | 46400 |
| 2021-11-12 | 19.14 | $19.29 | 36136 |
| 2021-11-11 | 19.12 | $19.39 | 52600 |
| 2021-11-10 | 19.10 | $19.27 | 58700 |
| 2021-11-09 | 19.08 | $19.22 | 47800 |
| 2021-11-08 | 19.06 | $19.19 | 30600 |
| 2021-11-05 | 19.05 | $19.12 | 45100 |
| 2021-11-04 | 19.04 | $19.17 | 54200 |
| 2021-11-03 | 19.03 | $19.10 | 48945 |
| 2021-11-02 | 19.02 | $19.07 | 112600 |
| 2021-11-01 | 19.02 | $19.22 | 84034 |
| 2021-10-29 | 19.00 | $19.23 | 63000 |
| 2021-10-28 | 18.97 | $19.13 | 81347 |
| 2021-10-27 | 18.95 | $19.07 | 45500 |
| 2021-10-26 | 18.94 | $19.30 | 68600 |
| 2021-10-25 | 18.90 | $19.14 | 37914 |
| 2021-10-22 | 18.88 | $19.26 | 77900 |
| 2021-10-21 | 18.84 | $19.05 | 64115 |
| 2021-10-20 | 18.82 | $19.12 | 61600 |
| 2021-10-19 | 18.78 | $19.06 | 64600 |
| 2021-10-18 | 18.76 | $18.95 | 52600 |
| 2021-10-15 | 18.74 | $18.99 | 64117 |
| 2021-10-14 | 18.71 | $19.07 | 44227 |
| 2021-10-13 | 18.67 | $18.99 | 48600 |
| 2021-10-12 | 18.64 | $18.84 | 56800 |
| 2021-10-11 | 18.62 | $18.82 | 85600 |
| 2021-10-08 | 18.59 | $18.79 | 41129 |
| 2021-10-07 | 18.57 | $18.63 | 44115 |
| 2021-10-06 | 18.57 | $18.44 | 137200 |
| 2021-10-05 | 18.58 | $18.31 | 144339 |
| 2021-10-04 | 18.61 | $17.97 | 165146 |
| 2021-10-01 | 18.68 | $18.07 | 126121 |
| 2021-09-30 | 18.74 | $17.98 | 165600 |
| 2021-09-29 | 18.82 | $18.12 | 115900 |
| 2021-09-28 | 18.89 | $18.16 | 120005 |
| 2021-09-27 | 18.97 | $18.62 | 72139 |
| 2021-09-24 | 19.01 | $18.75 | 59134 |
| 2021-09-23 | 19.03 | $18.80 | 82442 |
| 2021-09-22 | 19.06 | $18.78 | 79400 |
| 2021-09-21 | 19.09 | $18.73 | 53542 |
| 2021-09-20 | 19.13 | $18.72 | 65418 |
| 2021-09-17 | 19.17 | $19.05 | 46800 |
| 2021-09-16 | 19.18 | $19.08 | 39800 |
| 2021-09-15 | 19.19 | $19.12 | 47738 |
| 2021-09-14 | 19.20 | $19.10 | 74423 |
| 2021-09-13 | 19.21 | $19.42 | 94027 |
| 2021-09-10 | 19.19 | $19.36 | 76900 |
| 2021-09-09 | 19.17 | $19.34 | 63014 |
| 2021-09-08 | 19.15 | $19.20 | 77400 |
| 2021-09-07 | 19.15 | $19.16 | 91600 |
| 2021-09-03 | 19.15 | $19.21 | 44800 |
| 2021-09-02 | 19.14 | $19.27 | 58500 |
| 2021-09-01 | 19.12 | $19.31 | 103425 |
| 2021-08-31 | 19.10 | $19.06 | 81227 |
| 2021-08-30 | 19.11 | $19.03 | 67948 |
| 2021-08-27 | 19.12 | $19.05 | 77400 |
| 2021-08-26 | 19.12 | $18.90 | 74832 |
| 2021-08-25 | 19.15 | $19.04 | 131406 |
| 2021-08-24 | 19.16 | $19.08 | 66200 |
| 2021-08-23 | 19.17 | $18.88 | 54339 |
| 2021-08-20 | 19.20 | $18.82 | 64006 |
| 2021-08-19 | 19.24 | $18.73 | 72602 |
| 2021-08-18 | 19.29 | $18.94 | 55200 |
| 2021-08-17 | 19.33 | $19.12 | 94711 |
| 2021-08-16 | 19.35 | $19.21 | 96400 |
| 2021-08-13 | 19.37 | $19.35 | 57334 |
| 2021-08-12 | 19.37 | $19.58 | 44900 |
| 2021-08-11 | 19.35 | $19.68 | 68233 |
| 2021-08-10 | 19.31 | $19.59 | 103100 |
| 2021-08-09 | 19.28 | $19.77 | 68400 |
| 2021-08-06 | 19.23 | $19.66 | 60200 |
| 2021-08-05 | 19.18 | $19.56 | 58722 |
| 2021-08-04 | 19.14 | $19.33 | 59910 |
| 2021-08-03 | 19.12 | $19.22 | 79626 |
| 2021-08-02 | 19.11 | $19.22 | 81215 |
| 2021-07-30 | 19.10 | $19.21 | 56100 |
| 2021-07-29 | 19.09 | $19.26 | 57700 |
| 2021-07-28 | 19.07 | $19.22 | 46125 |
| 2021-07-27 | 19.06 | $18.99 | 61437 |
| 2021-07-26 | 19.07 | $18.99 | 64700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.80
2026-07-22
Close Price
$12.63
Vol: 142518
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.59
Average
12.88
Maximum
19.39
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 12.80 | $12.63 | 142518 |
| 2026-07-21 | 12.82 | $12.66 | 100121 |
| 2026-07-20 | 12.84 | $12.53 | 171100 |
| 2026-07-17 | 12.88 | $12.56 | 181700 |
| 2026-07-16 | 12.91 | $12.72 | 173500 |
| 2026-07-15 | 12.93 | $12.82 | 116542 |
| 2026-07-14 | 12.94 | $12.94 | 142304 |
| 2026-07-13 | 12.94 | $12.87 | 137918 |
| 2026-07-10 | 12.94 | $13.06 | 108000 |
| 2026-07-09 | 12.92 | $12.98 | 157600 |
| 2026-07-08 | 12.91 | $12.85 | 114900 |
| 2026-07-07 | 12.91 | $12.95 | 95800 |
| 2026-07-06 | 12.90 | $13.01 | 92000 |
| 2026-07-02 | 12.88 | $12.94 | 150348 |
| 2026-07-01 | 12.87 | $13.05 | 115654 |
| 2026-06-30 | 12.86 | $13.10 | 160400 |
| 2026-06-29 | 12.83 | $13.04 | 141252 |
| 2026-06-26 | 12.81 | $12.73 | 103410 |
| 2026-06-25 | 12.83 | $12.87 | 115937 |
| 2026-06-24 | 12.83 | $12.71 | 111700 |
| 2026-06-23 | 12.85 | $12.83 | 93145 |
| 2026-06-22 | 12.85 | $12.92 | 111434 |
| 2026-06-18 | 12.84 | $12.92 | 200747 |
| 2026-06-17 | 12.84 | $12.76 | 107548 |
| 2026-06-16 | 12.84 | $12.91 | 168700 |
| 2026-06-15 | 12.83 | $12.82 | 101932 |
| 2026-06-12 | 12.82 | $12.84 | 125046 |
| 2026-06-11 | 12.81 | $12.72 | 164500 |
| 2026-06-10 | 12.82 | $12.58 | 98000 |
| 2026-06-09 | 12.84 | $12.67 | 118200 |
| 2026-06-08 | 12.85 | $12.69 | 129400 |
| 2026-06-05 | 12.86 | $12.72 | 162191 |
| 2026-06-04 | 12.87 | $13.01 | 163325 |
| 2026-06-03 | 12.85 | $13.00 | 155487 |
| 2026-06-02 | 12.83 | $13.21 | 163600 |
| 2026-06-01 | 12.78 | $13.16 | 174958 |
| 2026-05-29 | 12.74 | $13.07 | 206019 |
| 2026-05-28 | 12.70 | $13.06 | 192422 |
| 2026-05-27 | 12.67 | $12.91 | 213119 |
| 2026-05-26 | 12.64 | $12.87 | 83127 |
| 2026-05-22 | 12.61 | $12.70 | 159800 |
| 2026-05-21 | 12.60 | $12.64 | 168900 |
| 2026-05-20 | 12.59 | $12.36 | 143000 |
| 2026-05-19 | 12.61 | $12.18 | 241722 |
| 2026-05-18 | 12.65 | $12.28 | 243945 |
| 2026-05-15 | 12.69 | $12.48 | 76600 |
| 2026-05-14 | 12.70 | $12.90 | 175500 |
| 2026-05-13 | 12.67 | $12.87 | 148474 |
| 2026-05-12 | 12.64 | $12.80 | 126200 |
| 2026-05-11 | 12.61 | $12.94 | 188145 |
| 2026-05-08 | 12.57 | $12.93 | 126000 |
| 2026-05-07 | 12.52 | $12.75 | 126924 |
| 2026-05-06 | 12.49 | $12.83 | 167100 |
| 2026-05-05 | 12.45 | $12.66 | 80300 |
| 2026-05-04 | 12.42 | $12.54 | 133600 |
| 2026-05-01 | 12.40 | $12.51 | 85100 |
| 2026-04-30 | 12.37 | $12.50 | 158011 |
| 2026-04-29 | 12.34 | $12.41 | 82300 |
| 2026-04-28 | 12.32 | $12.28 | 138700 |
| 2026-04-27 | 12.29 | $12.38 | 116000 |
| 2026-04-24 | 12.26 | $12.39 | 82140 |
| 2026-04-23 | 12.21 | $12.42 | 89712 |
| 2026-04-22 | 12.16 | $12.54 | 135341 |
| 2026-04-21 | 12.09 | $12.42 | 138100 |
| 2026-04-20 | 12.03 | $12.54 | 186716 |
| 2026-04-17 | 11.95 | $12.38 | 173506 |
| 2026-04-16 | 11.89 | $12.39 | 122547 |
| 2026-04-15 | 11.82 | $12.42 | 121400 |
| 2026-04-14 | 11.75 | $12.42 | 155895 |
| 2026-04-13 | 11.68 | $12.29 | 201300 |
| 2026-04-10 | 11.61 | $12.15 | 75626 |
| 2026-04-09 | 11.56 | $12.19 | 221553 |
| 2026-04-08 | 11.51 | $12.02 | 196641 |
| 2026-04-07 | 11.47 | $11.70 | 127106 |
| 2026-04-06 | 11.47 | $11.50 | 179020 |
| 2026-04-02 | 11.48 | $11.54 | 211500 |
| 2026-04-01 | 11.50 | $11.37 | 266234 |
| 2026-03-31 | 11.54 | $11.16 | 223692 |
| 2026-03-30 | 11.60 | $10.82 | 273818 |
| 2026-03-27 | 11.71 | $10.98 | 416430 |
| 2026-03-26 | 11.80 | $11.30 | 160818 |
| 2026-03-25 | 11.88 | $11.51 | 176223 |
| 2026-03-24 | 11.93 | $11.45 | 143000 |
| 2026-03-23 | 12.00 | $11.56 | 148000 |
| 2026-03-20 | 12.06 | $11.42 | 294800 |
| 2026-03-19 | 12.14 | $11.94 | 215735 |
| 2026-03-18 | 12.18 | $12.00 | 68342 |
| 2026-03-17 | 12.21 | $11.99 | 97411 |
| 2026-03-16 | 12.25 | $11.90 | 120608 |
| 2026-03-13 | 12.29 | $11.84 | 184302 |
| 2026-03-12 | 12.35 | $12.10 | 176600 |
| 2026-03-11 | 12.39 | $12.29 | 167100 |
| 2026-03-10 | 12.41 | $12.24 | 144700 |
| 2026-03-09 | 12.43 | $12.06 | 161647 |
| 2026-03-06 | 12.48 | $12.09 | 114925 |
| 2026-03-05 | 12.53 | $12.30 | 94200 |
| 2026-03-04 | 12.55 | $12.49 | 105723 |
| 2026-03-03 | 12.56 | $12.36 | 141574 |
| 2026-03-02 | 12.59 | $12.56 | 182700 |
| 2026-02-27 | 12.59 | $12.52 | 112123 |
| 2026-02-26 | 12.61 | $12.57 | 92500 |
| 2026-02-25 | 12.61 | $12.57 | 170629 |
| 2026-02-24 | 12.62 | $12.50 | 131914 |
| 2026-02-23 | 12.64 | $12.49 | 149000 |
| 2026-02-20 | 12.66 | $12.59 | 102834 |
| 2026-02-19 | 12.67 | $12.60 | 106800 |
| 2026-02-18 | 12.68 | $12.56 | 140345 |
| 2026-02-17 | 12.69 | $12.60 | 206400 |
| 2026-02-13 | 12.70 | $12.66 | 271005 |
| 2026-02-12 | 12.71 | $12.69 | 195600 |
| 2026-02-11 | 12.71 | $12.74 | 122700 |
| 2026-02-10 | 12.71 | $12.77 | 238900 |
| 2026-02-09 | 12.71 | $12.69 | 170647 |
| 2026-02-06 | 12.71 | $12.64 | 173000 |
| 2026-02-05 | 12.72 | $12.54 | 171740 |
| 2026-02-04 | 12.75 | $12.62 | 183914 |
| 2026-02-03 | 12.76 | $12.72 | 136632 |
| 2026-02-02 | 12.77 | $12.76 | 125800 |
| 2026-01-30 | 12.77 | $12.68 | 145778 |
| 2026-01-29 | 12.77 | $12.80 | 178500 |
| 2026-01-28 | 12.77 | $12.86 | 103100 |
| 2026-01-27 | 12.75 | $12.80 | 155011 |
| 2026-01-26 | 12.75 | $12.76 | 93221 |
| 2026-01-23 | 12.74 | $12.76 | 95024 |
| 2026-01-22 | 12.74 | $12.73 | 121500 |
| 2026-01-21 | 12.74 | $12.70 | 143742 |
| 2026-01-20 | 12.73 | $12.62 | 140325 |
| 2026-01-16 | 12.74 | $12.72 | 935500 |
| 2026-01-15 | 12.73 | $12.72 | 304510 |
| 2026-01-14 | 12.72 | $12.89 | 302449 |
| 2026-01-13 | 12.70 | $12.85 | 252915 |
| 2026-01-12 | 12.67 | $12.86 | 225217 |
| 2026-01-09 | 12.65 | $12.87 | 105527 |
| 2026-01-08 | 12.62 | $12.78 | 135137 |
| 2026-01-07 | 12.60 | $12.78 | 165800 |
| 2026-01-06 | 12.57 | $12.83 | 225421 |
| 2026-01-05 | 12.55 | $12.63 | 165008 |
| 2026-01-02 | 12.54 | $12.58 | 128800 |
| 2025-12-31 | 12.53 | $12.54 | 186926 |
| 2025-12-30 | 12.54 | $12.54 | 226100 |
| 2025-12-29 | 12.54 | $12.66 | 91614 |
| 2025-12-26 | 12.53 | $12.60 | 87618 |
| 2025-12-24 | 12.52 | $12.67 | 56002 |
| 2025-12-23 | 12.51 | $12.60 | 97531 |
| 2025-12-22 | 12.50 | $12.54 | 149601 |
| 2025-12-19 | 12.49 | $12.48 | 109921 |
| 2025-12-18 | 12.49 | $12.38 | 92000 |
| 2025-12-17 | 12.50 | $12.28 | 105243 |
| 2025-12-16 | 12.52 | $12.28 | 89800 |
| 2025-12-15 | 12.54 | $12.34 | 103900 |
| 2025-12-12 | 12.55 | $12.55 | 133600 |
| 2025-12-11 | 12.54 | $12.62 | 173600 |
| 2025-12-10 | 12.53 | $12.64 | 157124 |
| 2025-12-09 | 12.52 | $12.62 | 139696 |
| 2025-12-08 | 12.51 | $12.63 | 122969 |
| 2025-12-05 | 12.50 | $12.68 | 79203 |
| 2025-12-04 | 12.48 | $12.69 | 108035 |
| 2025-12-03 | 12.47 | $12.55 | 98597 |
| 2025-12-02 | 12.46 | $12.51 | 188618 |
| 2025-12-01 | 12.47 | $12.64 | 148000 |
| 2025-11-28 | 12.46 | $12.67 | 157326 |
| 2025-11-26 | 12.46 | $12.55 | 160602 |
| 2025-11-25 | 12.46 | $12.37 | 175700 |
| 2025-11-24 | 12.49 | $12.29 | 256455 |
| 2025-11-21 | 12.53 | $12.14 | 125000 |
| 2025-11-20 | 12.58 | $12.03 | 191888 |
| 2025-11-19 | 12.65 | $12.22 | 178900 |
| 2025-11-18 | 12.70 | $12.31 | 178558 |
| 2025-11-17 | 12.74 | $12.26 | 156101 |
| 2025-11-14 | 12.79 | $12.48 | 151600 |
| 2025-11-13 | 12.83 | $12.67 | 133242 |
| 2025-11-12 | 12.84 | $12.86 | 180800 |
| 2025-11-11 | 12.84 | $12.82 | 142600 |
| 2025-11-10 | 12.84 | $12.88 | 239036 |
| 2025-11-07 | 12.83 | $12.68 | 187900 |
| 2025-11-06 | 12.85 | $12.76 | 99400 |
| 2025-11-05 | 12.86 | $12.84 | 109300 |
| 2025-11-04 | 12.86 | $12.84 | 101241 |
| 2025-11-03 | 12.86 | $12.98 | 124808 |
| 2025-10-31 | 12.85 | $12.99 | 143500 |
| 2025-10-30 | 12.83 | $12.90 | 135600 |
| 2025-10-29 | 12.83 | $12.95 | 210049 |
| 2025-10-28 | 12.81 | $12.97 | 213842 |
| 2025-10-27 | 12.80 | $12.88 | 150219 |
| 2025-10-24 | 12.79 | $12.75 | 143900 |
| 2025-10-23 | 12.80 | $12.73 | 135527 |
| 2025-10-22 | 12.80 | $12.62 | 205623 |
| 2025-10-21 | 12.82 | $12.71 | 267600 |
| 2025-10-20 | 12.83 | $12.78 | 156100 |
| 2025-10-17 | 12.83 | $12.64 | 145535 |
| 2025-10-16 | 12.85 | $12.80 | 132580 |
| 2025-10-15 | 12.85 | $12.91 | 142829 |
| 2025-10-14 | 12.84 | $12.98 | 190419 |
| 2025-10-13 | 12.82 | $12.93 | 138014 |
| 2025-10-10 | 12.80 | $12.81 | 204600 |
| 2025-10-09 | 12.79 | $13.00 | 210600 |
| 2025-10-08 | 12.77 | $12.96 | 221828 |
| 2025-10-07 | 12.75 | $12.82 | 151500 |
| 2025-10-06 | 12.73 | $12.77 | 161325 |
| 2025-10-03 | 12.73 | $12.81 | 145817 |
| 2025-10-02 | 12.71 | $12.80 | 173640 |
| 2025-10-01 | 12.70 | $12.76 | 210955 |
| 2025-09-30 | 12.69 | $12.79 | 184974 |
| 2025-09-29 | 12.67 | $12.77 | 144233 |
| 2025-09-26 | 12.66 | $12.64 | 125724 |
| 2025-09-25 | 12.66 | $12.67 | 123200 |
| 2025-09-24 | 12.65 | $12.68 | 107600 |
| 2025-09-23 | 12.64 | $12.76 | 107839 |
| 2025-09-22 | 12.62 | $12.79 | 133535 |
| 2025-09-19 | 12.60 | $12.70 | 124800 |
| 2025-09-18 | 12.58 | $12.70 | 147700 |
| 2025-09-17 | 12.56 | $12.66 | 125214 |
| 2025-09-16 | 12.55 | $12.63 | 99341 |
| 2025-09-15 | 12.53 | $12.62 | 127300 |
| 2025-09-12 | 12.52 | $12.71 | 188666 |
| 2025-09-11 | 12.49 | $12.65 | 212900 |
| 2025-09-10 | 12.48 | $12.60 | 229272 |
| 2025-09-09 | 12.46 | $12.55 | 103900 |
| 2025-09-08 | 12.45 | $12.50 | 133306 |
| 2025-09-05 | 12.44 | $12.48 | 194300 |
| 2025-09-04 | 12.43 | $12.47 | 187100 |
| 2025-09-03 | 12.42 | $12.50 | 167100 |
| 2025-09-02 | 12.41 | $12.53 | 216700 |
| 2025-08-29 | 12.39 | $12.45 | 149000 |
| 2025-08-28 | 12.38 | $12.47 | 126128 |
| 2025-08-27 | 12.37 | $12.47 | 136100 |
| 2025-08-26 | 12.35 | $12.35 | 221900 |
| 2025-08-25 | 12.35 | $12.46 | 159300 |
| 2025-08-22 | 12.33 | $12.42 | 154000 |
| 2025-08-21 | 12.32 | $12.29 | 88018 |
| 2025-08-20 | 12.32 | $12.34 | 73600 |
| 2025-08-19 | 12.32 | $12.33 | 91600 |
| 2025-08-18 | 12.31 | $12.41 | 137909 |
| 2025-08-15 | 12.30 | $12.45 | 206211 |
| 2025-08-14 | 12.29 | $12.55 | 342633 |
| 2025-08-13 | 12.26 | $12.40 | 243216 |
| 2025-08-12 | 12.24 | $12.28 | 131605 |
| 2025-08-11 | 12.24 | $12.25 | 144345 |
| 2025-08-08 | 12.23 | $12.24 | 79112 |
| 2025-08-07 | 12.23 | $12.22 | 106812 |
| 2025-08-06 | 12.24 | $12.22 | 115446 |
| 2025-08-05 | 12.24 | $12.19 | 82200 |
| 2025-08-04 | 12.24 | $12.20 | 146600 |
| 2025-08-01 | 12.25 | $12.17 | 94900 |
| 2025-07-31 | 12.26 | $12.30 | 188700 |
| 2025-07-30 | 12.25 | $12.28 | 115919 |
| 2025-07-29 | 12.25 | $12.26 | 91500 |
| 2025-07-28 | 12.24 | $12.26 | 83900 |
| 2025-07-25 | 12.24 | $12.27 | 90203 |
| 2025-07-24 | 12.23 | $12.25 | 101600 |
| 2025-07-23 | 12.23 | $12.29 | 179300 |
| 2025-07-22 | 12.22 | $12.27 | 189600 |
| 2025-07-21 | 12.20 | $12.22 | 166300 |
| 2025-07-18 | 12.19 | $12.36 | 489000 |
| 2025-07-17 | 12.16 | $12.12 | 130200 |
| 2025-07-16 | 12.16 | $12.06 | 167900 |
| 2025-07-15 | 12.15 | $12.13 | 127125 |
| 2025-07-14 | 12.14 | $12.31 | 240749 |
| 2025-07-11 | 12.11 | $12.35 | 127145 |
| 2025-07-10 | 12.08 | $12.36 | 132319 |
| 2025-07-09 | 12.04 | $12.28 | 98642 |
| 2025-07-08 | 12.01 | $12.19 | 103300 |
| 2025-07-07 | 11.98 | $12.13 | 178100 |
| 2025-07-03 | 11.96 | $12.23 | 75248 |
| 2025-07-02 | 11.93 | $12.23 | 195541 |
| 2025-07-01 | 11.89 | $12.15 | 170628 |
| 2025-06-30 | 11.86 | $12.11 | 171300 |
| 2025-06-27 | 11.83 | $12.09 | 163100 |
| 2025-06-26 | 11.80 | $12.01 | 152100 |
| 2025-06-25 | 11.77 | $11.89 | 116808 |
| 2025-06-24 | 11.76 | $11.77 | 166538 |
| 2025-06-23 | 11.75 | $11.67 | 134500 |
| 2025-06-20 | 11.75 | $11.62 | 120200 |
| 2025-06-18 | 11.76 | $11.65 | 110600 |
| 2025-06-17 | 11.77 | $11.65 | 142325 |
| 2025-06-16 | 11.77 | $11.79 | 239700 |
| 2025-06-13 | 11.76 | $11.86 | 120700 |
| 2025-06-12 | 11.75 | $12.05 | 268843 |
| 2025-06-11 | 11.71 | $11.93 | 139820 |
| 2025-06-10 | 11.69 | $11.88 | 230631 |
| 2025-06-09 | 11.66 | $11.89 | 135223 |
| 2025-06-06 | 11.64 | $11.79 | 79300 |
| 2025-06-05 | 11.62 | $11.74 | 71700 |
| 2025-06-04 | 11.61 | $11.65 | 152200 |
| 2025-06-03 | 11.61 | $11.66 | 96100 |
| 2025-06-02 | 11.60 | $11.61 | 96900 |
| 2025-05-30 | 11.59 | $11.61 | 150267 |
| 2025-05-29 | 11.58 | $11.66 | 103400 |
| 2025-05-28 | 11.57 | $11.58 | 76545 |
| 2025-05-27 | 11.56 | $11.56 | 88245 |
| 2025-05-23 | 11.55 | $11.49 | 105744 |
| 2025-05-22 | 11.54 | $11.44 | 162900 |
| 2025-05-21 | 11.54 | $11.45 | 105629 |
| 2025-05-20 | 11.53 | $11.66 | 74200 |
| 2025-05-19 | 11.50 | $11.69 | 73300 |
| 2025-05-16 | 11.46 | $11.74 | 150633 |
| 2025-05-15 | 11.42 | $11.69 | 89619 |
| 2025-05-14 | 11.37 | $11.86 | 216264 |
| 2025-05-13 | 11.30 | $11.77 | 265601 |
| 2025-05-12 | 11.23 | $11.66 | 140300 |
| 2025-05-09 | 11.18 | $11.48 | 52705 |
| 2025-05-08 | 11.13 | $11.40 | 81414 |
| 2025-05-07 | 11.09 | $11.39 | 166923 |
| 2025-05-06 | 11.05 | $11.29 | 104137 |
| 2025-05-05 | 11.01 | $11.29 | 127500 |
| 2025-05-02 | 10.96 | $11.25 | 181500 |
| 2025-05-01 | 10.92 | $11.18 | 120800 |
| 2025-04-30 | 10.89 | $11.12 | 154200 |
| 2025-04-29 | 10.86 | $11.23 | 127408 |
| 2025-04-28 | 10.83 | $11.08 | 74048 |
| 2025-04-25 | 10.81 | $11.09 | 151100 |
| 2025-04-24 | 10.79 | $10.95 | 159301 |
| 2025-04-23 | 10.79 | $10.83 | 284900 |
| 2025-04-22 | 10.81 | $10.68 | 96800 |
| 2025-04-21 | 10.85 | $10.58 | 109300 |
| 2025-04-17 | 10.90 | $10.78 | 109000 |
| 2025-04-16 | 10.94 | $10.79 | 107020 |
| 2025-04-15 | 10.97 | $10.84 | 158400 |
| 2025-04-14 | 11.01 | $10.95 | 229500 |
| 2025-04-11 | 11.04 | $10.90 | 214500 |
| 2025-04-10 | 11.08 | $10.62 | 162815 |
| 2025-04-09 | 11.14 | $10.95 | 338000 |
| 2025-04-08 | 11.18 | $10.10 | 307300 |
| 2025-04-07 | 11.31 | $10.01 | 425546 |
| 2025-04-04 | 11.45 | $10.49 | 311714 |
| 2025-04-03 | 11.55 | $11.17 | 207600 |
| 2025-04-02 | 11.59 | $11.50 | 133638 |
| 2025-04-01 | 11.60 | $11.46 | 97600 |
| 2025-03-31 | 11.61 | $11.53 | 201631 |
| 2025-03-28 | 11.63 | $11.58 | 124216 |
| 2025-03-27 | 11.63 | $11.67 | 64121 |
| 2025-03-26 | 11.63 | $11.75 | 80700 |
| 2025-03-25 | 11.63 | $11.84 | 97523 |
| 2025-03-24 | 11.61 | $11.80 | 67831 |
| 2025-03-21 | 11.60 | $11.64 | 159609 |
| 2025-03-20 | 11.61 | $11.62 | 88324 |
| 2025-03-19 | 11.62 | $11.54 | 107033 |
| 2025-03-18 | 11.64 | $11.44 | 78919 |
| 2025-03-17 | 11.68 | $11.46 | 129200 |
| 2025-03-14 | 11.71 | $11.46 | 105200 |
| 2025-03-13 | 11.76 | $11.45 | 144000 |
| 2025-03-12 | 11.80 | $11.52 | 162224 |
| 2025-03-11 | 11.85 | $11.47 | 140600 |
| 2025-03-10 | 11.90 | $11.52 | 173300 |
| 2025-03-07 | 11.95 | $11.68 | 175100 |
| 2025-03-06 | 11.99 | $11.70 | 165200 |
| 2025-03-05 | 12.03 | $11.89 | 149528 |
| 2025-03-04 | 12.05 | $11.91 | 200500 |
| 2025-03-03 | 12.08 | $11.88 | 225113 |
| 2025-02-28 | 12.10 | $11.95 | 148800 |
| 2025-02-27 | 12.13 | $11.84 | 142842 |
| 2025-02-26 | 12.16 | $11.94 | 110137 |
| 2025-02-25 | 12.19 | $11.88 | 188620 |
| 2025-02-24 | 12.22 | $12.01 | 112700 |
| 2025-02-21 | 12.24 | $12.08 | 93600 |
| 2025-02-20 | 12.25 | $12.19 | 88828 |
| 2025-02-19 | 12.26 | $12.21 | 200901 |
| 2025-02-18 | 12.26 | $12.26 | 135100 |
| 2025-02-14 | 12.26 | $12.29 | 149100 |
| 2025-02-13 | 12.25 | $12.34 | 98938 |
| 2025-02-12 | 12.24 | $12.33 | 153123 |
| 2025-02-11 | 12.22 | $12.26 | 155003 |
| 2025-02-10 | 12.21 | $12.27 | 121042 |
| 2025-02-07 | 12.20 | $12.33 | 83322 |
| 2025-02-06 | 12.18 | $12.31 | 103108 |
| 2025-02-05 | 12.16 | $12.29 | 120123 |
| 2025-02-04 | 12.14 | $12.19 | 119800 |
| 2025-02-03 | 12.13 | $12.14 | 225736 |
| 2025-01-31 | 12.12 | $12.21 | 191834 |
| 2025-01-30 | 12.10 | $12.21 | 232943 |
| 2025-01-29 | 12.08 | $12.13 | 141639 |
| 2025-01-28 | 12.07 | $12.18 | 173700 |
| 2025-01-27 | 12.05 | $12.17 | 127100 |
| 2025-01-24 | 12.02 | $12.24 | 122248 |
| 2025-01-23 | 12.00 | $12.16 | 237000 |
| 2025-01-22 | 11.97 | $12.16 | 107700 |
| 2025-01-21 | 11.95 | $12.21 | 192100 |
| 2025-01-17 | 11.91 | $12.15 | 184901 |
| 2025-01-16 | 11.89 | $12.12 | 179547 |
| 2025-01-15 | 11.86 | $12.05 | 226240 |
| 2025-01-14 | 11.85 | $11.91 | 217900 |
| 2025-01-13 | 11.85 | $11.85 | 172700 |
| 2025-01-10 | 11.86 | $11.77 | 240800 |
| 2025-01-08 | 11.88 | $11.80 | 209800 |
| 2025-01-07 | 11.90 | $11.88 | 121800 |
| 2025-01-06 | 11.91 | $11.93 | 214200 |
| 2025-01-03 | 11.92 | $11.96 | 138270 |
| 2025-01-02 | 11.93 | $11.74 | 144317 |
| 2024-12-31 | 11.96 | $11.77 | 149500 |
| 2024-12-30 | 12.00 | $11.76 | 156800 |
| 2024-12-27 | 12.03 | $11.80 | 110227 |
| 2024-12-26 | 12.06 | $11.87 | 171213 |
| 2024-12-24 | 12.09 | $11.95 | 97000 |
| 2024-12-23 | 12.11 | $11.76 | 234409 |
| 2024-12-20 | 12.15 | $11.86 | 125349 |
| 2024-12-19 | 12.18 | $11.79 | 194132 |
| 2024-12-18 | 12.21 | $11.68 | 292600 |
| 2024-12-17 | 12.26 | $12.14 | 153717 |
| 2024-12-16 | 12.27 | $12.23 | 154600 |
| 2024-12-13 | 12.26 | $12.23 | 209400 |
| 2024-12-12 | 12.25 | $12.48 | 157601 |
| 2024-12-11 | 12.21 | $12.50 | 179000 |
| 2024-12-10 | 12.17 | $12.36 | 94045 |
| 2024-12-09 | 12.14 | $12.32 | 147804 |
| 2024-12-06 | 12.11 | $12.34 | 176000 |
| 2024-12-05 | 12.07 | $12.31 | 166425 |
| 2024-12-04 | 12.03 | $12.26 | 177106 |
| 2024-12-03 | 11.99 | $12.30 | 227828 |
| 2024-12-02 | 11.95 | $12.20 | 163800 |
| 2024-11-29 | 11.91 | $12.18 | 200945 |
| 2024-11-27 | 11.86 | $12.20 | 266533 |
| 2024-11-26 | 11.81 | $12.06 | 283700 |
| 2024-11-25 | 11.77 | $12.00 | 369300 |
| 2024-11-22 | 11.73 | $11.87 | 214611 |
| 2024-11-21 | 11.70 | $11.86 | 217529 |
| 2024-11-20 | 11.66 | $11.91 | 290500 |
| 2024-11-19 | 11.62 | $11.92 | 588152 |
| 2024-11-18 | 11.58 | $11.79 | 207000 |
| 2024-11-15 | 11.55 | $11.68 | 227343 |
| 2024-11-14 | 11.52 | $11.89 | 401300 |
| 2024-11-13 | 11.47 | $11.91 | 338900 |
| 2024-11-12 | 11.42 | $11.86 | 393574 |
| 2024-11-11 | 11.38 | $11.75 | 262503 |
| 2024-11-08 | 11.34 | $11.66 | 186919 |
| 2024-11-07 | 11.31 | $11.58 | 180623 |
| 2024-11-06 | 11.28 | $11.46 | 220400 |
| 2024-11-05 | 11.27 | $11.30 | 193406 |
| 2024-11-04 | 11.28 | $11.24 | 185500 |
| 2024-11-01 | 11.29 | $11.16 | 208200 |
| 2024-10-31 | 11.31 | $11.13 | 247600 |
| 2024-10-30 | 11.34 | $11.15 | 182120 |
| 2024-10-29 | 11.36 | $11.17 | 187500 |
| 2024-10-28 | 11.39 | $11.22 | 187300 |
| 2024-10-25 | 11.42 | $11.24 | 111100 |
| 2024-10-24 | 11.44 | $11.26 | 269818 |
| 2024-10-23 | 11.46 | $11.32 | 210400 |
| 2024-10-22 | 11.48 | $11.38 | 172200 |
| 2024-10-21 | 11.49 | $11.40 | 317411 |
| 2024-10-18 | 11.51 | $11.42 | 170800 |
| 2024-10-17 | 11.52 | $11.41 | 215728 |
| 2024-10-16 | 11.53 | $11.42 | 378014 |
| 2024-10-15 | 11.55 | $11.47 | 176200 |
| 2024-10-14 | 11.57 | $11.55 | 216100 |
| 2024-10-11 | 11.58 | $11.51 | 215700 |
| 2024-10-10 | 11.60 | $11.47 | 140016 |
| 2024-10-09 | 11.63 | $11.54 | 200511 |
| 2024-10-08 | 11.65 | $11.53 | 229139 |
| 2024-10-07 | 11.68 | $11.59 | 222300 |
| 2024-10-04 | 11.71 | $11.52 | 204700 |
| 2024-10-03 | 11.75 | $11.55 | 287300 |
| 2024-10-02 | 11.79 | $11.56 | 221700 |
| 2024-10-01 | 11.84 | $11.78 | 438471 |
| 2024-09-30 | 11.87 | $11.74 | 240196 |
| 2024-09-27 | 11.90 | $11.44 | 197700 |
| 2024-09-26 | 11.98 | $11.44 | 295387 |
| 2024-09-25 | 12.05 | $11.49 | 195325 |
| 2024-09-24 | 12.13 | $11.51 | 201977 |
| 2024-09-23 | 12.22 | $11.51 | 443414 |
| 2024-09-20 | 12.30 | $11.81 | 401500 |
| 2024-09-19 | 12.37 | $12.17 | 203900 |
| 2024-09-18 | 12.40 | $12.06 | 377815 |
| 2024-09-17 | 12.44 | $12.19 | 307000 |
| 2024-09-16 | 12.48 | $12.27 | 391715 |
| 2024-09-13 | 12.50 | $12.24 | 372700 |
| 2024-09-12 | 12.53 | $12.18 | 158312 |
| 2024-09-11 | 12.57 | $12.16 | 478818 |
| 2024-09-10 | 12.62 | $12.55 | 124300 |
| 2024-09-09 | 12.62 | $12.60 | 125900 |
| 2024-09-06 | 12.62 | $12.57 | 67335 |
| 2024-09-05 | 12.62 | $12.60 | 73222 |
| 2024-09-04 | 12.62 | $12.52 | 114700 |
| 2024-09-03 | 12.62 | $12.65 | 70555 |
| 2024-08-30 | 12.61 | $12.76 | 102624 |
| 2024-08-29 | 12.59 | $12.68 | 79300 |
| 2024-08-28 | 12.57 | $12.60 | 48540 |
| 2024-08-27 | 12.57 | $12.71 | 62200 |
| 2024-08-26 | 12.55 | $12.70 | 70600 |
| 2024-08-23 | 12.53 | $12.69 | 72451 |
| 2024-08-22 | 12.52 | $12.53 | 76200 |
| 2024-08-21 | 12.52 | $12.57 | 59600 |
| 2024-08-20 | 12.51 | $12.63 | 64900 |
| 2024-08-19 | 12.50 | $12.66 | 56711 |
| 2024-08-16 | 12.48 | $12.56 | 87512 |
| 2024-08-15 | 12.48 | $12.58 | 104630 |
| 2024-08-14 | 12.47 | $12.63 | 62600 |
| 2024-08-13 | 12.46 | $12.52 | 118900 |
| 2024-08-12 | 12.46 | $12.25 | 90400 |
| 2024-08-09 | 12.48 | $12.25 | 179244 |
| 2024-08-08 | 12.50 | $12.33 | 231503 |
| 2024-08-07 | 12.52 | $12.33 | 159045 |
| 2024-08-06 | 12.53 | $12.37 | 118500 |
| 2024-08-05 | 12.54 | $12.24 | 198300 |
| 2024-08-02 | 12.56 | $12.63 | 227000 |
| 2024-08-01 | 12.53 | $12.77 | 85000 |
| 2024-07-31 | 12.50 | $12.85 | 114046 |
| 2024-07-30 | 12.44 | $12.72 | 152400 |
| 2024-07-29 | 12.40 | $12.56 | 110934 |
| 2024-07-26 | 12.37 | $12.45 | 114600 |
| 2024-07-25 | 12.35 | $12.45 | 140601 |
| 2024-07-24 | 12.32 | $12.37 | 150800 |
| 2024-07-23 | 12.30 | $12.54 | 76912 |
| 2024-07-22 | 12.26 | $12.61 | 155801 |
| 2024-07-19 | 12.21 | $12.69 | 1.2M |
| 2024-07-18 | 12.14 | $12.44 | 214100 |
| 2024-07-17 | 12.10 | $12.55 | 186000 |
| 2024-07-16 | 12.04 | $12.55 | 192106 |
| 2024-07-15 | 11.98 | $12.35 | 309115 |
| 2024-07-12 | 11.94 | $12.14 | 103000 |
| 2024-07-11 | 11.92 | $12.09 | 69548 |
| 2024-07-10 | 11.90 | $11.96 | 57536 |
| 2024-07-09 | 11.89 | $11.98 | 104700 |
| 2024-07-08 | 11.89 | $12.00 | 97900 |
| 2024-07-05 | 11.88 | $11.97 | 53600 |
| 2024-07-03 | 11.88 | $11.85 | 85600 |
| 2024-07-02 | 11.89 | $11.91 | 102700 |
| 2024-07-01 | 11.89 | $11.91 | 77500 |
| 2024-06-28 | 11.89 | $11.92 | 108100 |
| 2024-06-27 | 11.89 | $11.92 | 99149 |
| 2024-06-26 | 11.90 | $11.81 | 39447 |
| 2024-06-25 | 11.91 | $11.84 | 69537 |
| 2024-06-24 | 11.91 | $11.77 | 97700 |
| 2024-06-21 | 11.93 | $11.72 | 86307 |
| 2024-06-20 | 11.95 | $11.58 | 103300 |
| 2024-06-18 | 11.99 | $11.70 | 147800 |
| 2024-06-17 | 12.02 | $11.89 | 47243 |
| 2024-06-14 | 12.03 | $11.90 | 44342 |
| 2024-06-13 | 12.04 | $12.13 | 91065 |
| 2024-06-12 | 12.02 | $12.18 | 54100 |
| 2024-06-11 | 12.00 | $12.16 | 46904 |
| 2024-06-10 | 11.99 | $12.15 | 42300 |
| 2024-06-07 | 11.97 | $12.12 | 32700 |
| 2024-06-06 | 11.96 | $12.14 | 96719 |
| 2024-06-05 | 11.94 | $12.11 | 67206 |
| 2024-06-04 | 11.93 | $12.03 | 93300 |
| 2024-06-03 | 11.93 | $11.88 | 65600 |
| 2024-05-31 | 11.94 | $11.91 | 100900 |
| 2024-05-30 | 11.94 | $11.79 | 157041 |
| 2024-05-29 | 11.96 | $11.73 | 71931 |
| 2024-05-28 | 11.98 | $11.79 | 109300 |
| 2024-05-24 | 12.00 | $11.88 | 84703 |
| 2024-05-23 | 12.01 | $11.84 | 69700 |
| 2024-05-22 | 12.01 | $11.98 | 69819 |
| 2024-05-21 | 12.01 | $12.10 | 45900 |
| 2024-05-20 | 11.99 | $12.04 | 64600 |
| 2024-05-17 | 11.97 | $12.02 | 47380 |
| 2024-05-16 | 11.95 | $12.01 | 84800 |
| 2024-05-15 | 11.93 | $12.10 | 76000 |
| 2024-05-14 | 11.89 | $12.01 | 94000 |
| 2024-05-13 | 11.86 | $12.10 | 45172 |
| 2024-05-10 | 11.82 | $12.06 | 57100 |
| 2024-05-09 | 11.78 | $12.15 | 84700 |
| 2024-05-08 | 11.73 | $12.14 | 99200 |
| 2024-05-07 | 11.68 | $12.11 | 85432 |
| 2024-05-06 | 11.63 | $12.05 | 86213 |
| 2024-05-03 | 11.59 | $11.94 | 111500 |
| 2024-05-02 | 11.56 | $11.73 | 78200 |
| 2024-05-01 | 11.55 | $11.63 | 122508 |
| 2024-04-30 | 11.55 | $11.57 | 114200 |
| 2024-04-29 | 11.55 | $11.67 | 72500 |
| 2024-04-26 | 11.55 | $11.57 | 96117 |
| 2024-04-25 | 11.56 | $11.49 | 144021 |
| 2024-04-24 | 11.58 | $11.57 | 139644 |
| 2024-04-23 | 11.59 | $11.59 | 121618 |
| 2024-04-22 | 11.60 | $11.48 | 77900 |
| 2024-04-19 | 11.62 | $11.36 | 87519 |
| 2024-04-18 | 11.66 | $11.25 | 130737 |
| 2024-04-17 | 11.71 | $11.36 | 163600 |
| 2024-04-16 | 11.76 | $11.23 | 125419 |
| 2024-04-15 | 11.81 | $11.29 | 163323 |
| 2024-04-12 | 11.87 | $11.62 | 159100 |
| 2024-04-11 | 11.89 | $11.95 | 136600 |
| 2024-04-10 | 11.89 | $11.95 | 145300 |
| 2024-04-09 | 11.88 | $12.01 | 103544 |
| 2024-04-08 | 11.87 | $11.94 | 177200 |
| 2024-04-05 | 11.87 | $11.83 | 109700 |
| 2024-04-04 | 11.87 | $11.78 | 163600 |
| 2024-04-03 | 11.89 | $11.80 | 121900 |
| 2024-04-02 | 11.90 | $11.84 | 201100 |
| 2024-04-01 | 11.90 | $11.92 | 248954 |
| 2024-03-28 | 11.90 | $11.94 | 127200 |
| 2024-03-27 | 11.90 | $11.87 | 142508 |
| 2024-03-26 | 11.90 | $11.86 | 145545 |
| 2024-03-25 | 11.90 | $11.90 | 107700 |
| 2024-03-22 | 11.90 | $11.93 | 99200 |
| 2024-03-21 | 11.90 | $11.94 | 105500 |
| 2024-03-20 | 11.90 | $11.87 | 158200 |
| 2024-03-19 | 11.90 | $11.76 | 136400 |
| 2024-03-18 | 11.91 | $11.78 | 107139 |
| 2024-03-15 | 11.92 | $11.86 | 72000 |
| 2024-03-14 | 11.92 | $11.80 | 63310 |
| 2024-03-13 | 11.93 | $12.10 | 74300 |
| 2024-03-12 | 11.91 | $12.10 | 77546 |
| 2024-03-11 | 11.89 | $12.06 | 78500 |
| 2024-03-08 | 11.87 | $11.99 | 96242 |
| 2024-03-07 | 11.86 | $11.99 | 41840 |
| 2024-03-06 | 11.84 | $11.93 | 96800 |
| 2024-03-05 | 11.83 | $11.79 | 67506 |
| 2024-03-04 | 11.84 | $11.81 | 117637 |
| 2024-03-01 | 11.84 | $11.82 | 105200 |
| 2024-02-29 | 11.84 | $11.82 | 123035 |
| 2024-02-28 | 11.85 | $11.84 | 92500 |
| 2024-02-27 | 11.85 | $11.87 | 112900 |
| 2024-02-26 | 11.84 | $11.92 | 91159 |
| 2024-02-23 | 11.83 | $11.86 | 78547 |
| 2024-02-22 | 11.82 | $11.84 | 61400 |
| 2024-02-21 | 11.82 | $11.73 | 67400 |
| 2024-02-20 | 11.82 | $11.76 | 65643 |
| 2024-02-16 | 11.82 | $11.78 | 78212 |
| 2024-02-15 | 11.81 | $11.85 | 38736 |
| 2024-02-14 | 11.80 | $11.83 | 120900 |
| 2024-02-13 | 11.78 | $11.89 | 124200 |
| 2024-02-12 | 11.76 | $12.03 | 109803 |
| 2024-02-09 | 11.72 | $11.92 | 100000 |
| 2024-02-08 | 11.69 | $11.90 | 51600 |
| 2024-02-07 | 11.65 | $11.85 | 123430 |
| 2024-02-06 | 11.62 | $11.80 | 154126 |
| 2024-02-05 | 11.60 | $11.75 | 145726 |
| 2024-02-02 | 11.58 | $11.79 | 193500 |
| 2024-02-01 | 11.55 | $11.88 | 114507 |
| 2024-01-31 | 11.51 | $11.69 | 171737 |
| 2024-01-30 | 11.48 | $11.71 | 92800 |
| 2024-01-29 | 11.45 | $11.69 | 63200 |
| 2024-01-26 | 11.43 | $11.58 | 136243 |
| 2024-01-25 | 11.41 | $11.52 | 70500 |
| 2024-01-24 | 11.40 | $11.43 | 213500 |
| 2024-01-23 | 11.40 | $11.62 | 195600 |
| 2024-01-22 | 11.37 | $11.54 | 214400 |
| 2024-01-19 | 11.35 | $11.33 | 81500 |
| 2024-01-18 | 11.35 | $11.24 | 107116 |
| 2024-01-17 | 11.36 | $11.08 | 99730 |
| 2024-01-16 | 11.38 | $11.30 | 121800 |
| 2024-01-12 | 11.38 | $11.42 | 111219 |
| 2024-01-11 | 11.37 | $11.43 | 126600 |
| 2024-01-10 | 11.35 | $11.55 | 125022 |
| 2024-01-09 | 11.32 | $11.47 | 93800 |
| 2024-01-08 | 11.29 | $11.53 | 160800 |
| 2024-01-05 | 11.24 | $11.37 | 156500 |
| 2024-01-04 | 11.21 | $11.29 | 91200 |
| 2024-01-03 | 11.19 | $11.27 | 137802 |
| 2024-01-02 | 11.16 | $11.35 | 149147 |
| 2023-12-29 | 11.12 | $11.38 | 195500 |
| 2023-12-28 | 11.07 | $11.50 | 194800 |
| 2023-12-27 | 11.01 | $11.49 | 127600 |
| 2023-12-26 | 10.94 | $11.41 | 129148 |
| 2023-12-22 | 10.87 | $11.26 | 72200 |
| 2023-12-21 | 10.81 | $11.13 | 126300 |
| 2023-12-20 | 10.76 | $11.05 | 176024 |
| 2023-12-19 | 10.72 | $11.03 | 130600 |
| 2023-12-18 | 10.67 | $11.04 | 140700 |
| 2023-12-15 | 10.62 | $11.03 | 104421 |
| 2023-12-14 | 10.57 | $11.00 | 136117 |
| 2023-12-13 | 10.51 | $10.94 | 147349 |
| 2023-12-12 | 10.46 | $10.66 | 130500 |
| 2023-12-11 | 10.43 | $10.64 | 160925 |
| 2023-12-08 | 10.40 | $10.57 | 97711 |
| 2023-12-07 | 10.38 | $10.51 | 169600 |
| 2023-12-06 | 10.36 | $10.33 | 228900 |
| 2023-12-05 | 10.35 | $10.45 | 170308 |
| 2023-12-04 | 10.34 | $10.54 | 195100 |
| 2023-12-01 | 10.31 | $10.65 | 132715 |
| 2023-11-30 | 10.27 | $10.40 | 137500 |
| 2023-11-29 | 10.25 | $10.45 | 245019 |
| 2023-11-28 | 10.22 | $10.27 | 163239 |
| 2023-11-27 | 10.20 | $10.24 | 102200 |
| 2023-11-24 | 10.18 | $10.25 | 57031 |
| 2023-11-22 | 10.16 | $10.25 | 138304 |
| 2023-11-21 | 10.13 | $10.29 | 96935 |
| 2023-11-20 | 10.09 | $10.32 | 87100 |
| 2023-11-17 | 10.05 | $10.28 | 78236 |
| 2023-11-16 | 10.00 | $10.32 | 62000 |
| 2023-11-15 | 9.95 | $10.26 | 101542 |
| 2023-11-14 | 9.90 | $10.23 | 87500 |
| 2023-11-13 | 9.86 | $10.09 | 88504 |
| 2023-11-10 | 9.82 | $10.07 | 56217 |
| 2023-11-09 | 9.79 | $9.96 | 100541 |
| 2023-11-08 | 9.77 | $10.15 | 120700 |
| 2023-11-07 | 9.73 | $10.23 | 71600 |
| 2023-11-06 | 9.69 | $10.12 | 93438 |
| 2023-11-03 | 9.65 | $10.21 | 142531 |
| 2023-11-02 | 9.61 | $9.96 | 145010 |
| 2023-11-01 | 9.59 | $9.64 | 156800 |
| 2023-10-31 | 9.61 | $9.48 | 158245 |
| 2023-10-30 | 9.64 | $9.33 | 91200 |
| 2023-10-27 | 9.69 | $9.27 | 137027 |
| 2023-10-26 | 9.76 | $9.33 | 95300 |
| 2023-10-25 | 9.82 | $9.39 | 76900 |
| 2023-10-24 | 9.88 | $9.55 | 103500 |
| 2023-10-23 | 9.93 | $9.39 | 244000 |
| 2023-10-20 | 10.01 | $9.48 | 86638 |
| 2023-10-19 | 10.08 | $9.56 | 94800 |
| 2023-10-18 | 10.14 | $9.65 | 229800 |
| 2023-10-17 | 10.21 | $9.92 | 116400 |
| 2023-10-16 | 10.25 | $9.98 | 301500 |
| 2023-10-13 | 10.29 | $10.02 | 75400 |
| 2023-10-12 | 10.33 | $10.15 | 74612 |
| 2023-10-11 | 10.37 | $10.35 | 124604 |
| 2023-10-10 | 10.39 | $10.29 | 122000 |
| 2023-10-09 | 10.41 | $10.27 | 65900 |
| 2023-10-06 | 10.45 | $10.18 | 106800 |
| 2023-10-05 | 10.50 | $10.14 | 88800 |
| 2023-10-04 | 10.55 | $10.13 | 173800 |
| 2023-10-03 | 10.62 | $10.17 | 87600 |
| 2023-10-02 | 10.68 | $10.41 | 103100 |
| 2023-09-29 | 10.73 | $10.49 | 136324 |
| 2023-09-28 | 10.78 | $10.45 | 105902 |
| 2023-09-27 | 10.83 | $10.39 | 139316 |
| 2023-09-26 | 10.89 | $10.41 | 205100 |
| 2023-09-25 | 10.95 | $10.58 | 97300 |
| 2023-09-22 | 11.00 | $10.63 | 96501 |
| 2023-09-21 | 11.05 | $10.67 | 90419 |
| 2023-09-20 | 11.10 | $10.84 | 76100 |
| 2023-09-19 | 11.13 | $10.87 | 132013 |
| 2023-09-18 | 11.16 | $10.90 | 142245 |
| 2023-09-15 | 11.20 | $10.91 | 168100 |
| 2023-09-14 | 11.23 | $11.01 | 172428 |
| 2023-09-13 | 11.26 | $11.13 | 125124 |
| 2023-09-12 | 11.28 | $11.17 | 71900 |
| 2023-09-11 | 11.29 | $11.23 | 73544 |
| 2023-09-08 | 11.31 | $11.24 | 69241 |
| 2023-09-07 | 11.32 | $11.24 | 78510 |
| 2023-09-06 | 11.34 | $11.32 | 114100 |
| 2023-09-05 | 11.35 | $11.29 | 96021 |
| 2023-09-01 | 11.37 | $11.41 | 100000 |
| 2023-08-31 | 11.38 | $11.38 | 123900 |
| 2023-08-30 | 11.39 | $11.29 | 125900 |
| 2023-08-29 | 11.41 | $11.24 | 156100 |
| 2023-08-28 | 11.45 | $11.12 | 167123 |
| 2023-08-25 | 11.49 | $11.15 | 412100 |
| 2023-08-24 | 11.54 | $11.23 | 90300 |
| 2023-08-23 | 11.58 | $11.40 | 54349 |
| 2023-08-22 | 11.61 | $11.35 | 157300 |
| 2023-08-21 | 11.64 | $11.42 | 37017 |
| 2023-08-18 | 11.67 | $11.41 | 55500 |
| 2023-08-17 | 11.70 | $11.34 | 50300 |
| 2023-08-16 | 11.74 | $11.46 | 42000 |
| 2023-08-15 | 11.77 | $11.57 | 119200 |
| 2023-08-14 | 11.79 | $11.80 | 59100 |
| 2023-08-11 | 11.78 | $11.86 | 52448 |
| 2023-08-10 | 11.77 | $11.84 | 134904 |
| 2023-08-09 | 11.77 | $11.76 | 71908 |
| 2023-08-08 | 11.76 | $11.72 | 40531 |
| 2023-08-07 | 11.77 | $11.79 | 81100 |
| 2023-08-04 | 11.76 | $11.72 | 56327 |
| 2023-08-03 | 11.77 | $11.68 | 82500 |
| 2023-08-02 | 11.77 | $11.78 | 59000 |
| 2023-08-01 | 11.76 | $11.96 | 82900 |
| 2023-07-31 | 11.74 | $11.96 | 103528 |
| 2023-07-28 | 11.72 | $11.87 | 83939 |
| 2023-07-27 | 11.70 | $11.68 | 91735 |
| 2023-07-26 | 11.70 | $11.71 | 79632 |
| 2023-07-25 | 11.69 | $11.85 | 110200 |
| 2023-07-24 | 11.67 | $11.68 | 83700 |
| 2023-07-21 | 11.67 | $11.66 | 75343 |
| 2023-07-20 | 11.66 | $11.61 | 170834 |
| 2023-07-19 | 11.66 | $11.70 | 127617 |
| 2023-07-18 | 11.65 | $11.67 | 140200 |
| 2023-07-17 | 11.64 | $11.71 | 66600 |
| 2023-07-14 | 11.63 | $11.67 | 126700 |
| 2023-07-13 | 11.62 | $11.85 | 65100 |
| 2023-07-12 | 11.59 | $11.81 | 89000 |
| 2023-07-11 | 11.56 | $11.77 | 67335 |
| 2023-07-10 | 11.54 | $11.72 | 125400 |
| 2023-07-07 | 11.52 | $11.38 | 136105 |
| 2023-07-06 | 11.53 | $11.37 | 162600 |
| 2023-07-05 | 11.55 | $11.74 | 81333 |
| 2023-07-03 | 11.53 | $11.80 | 66500 |
| 2023-06-30 | 11.50 | $11.72 | 90500 |
| 2023-06-29 | 11.48 | $11.67 | 92031 |
| 2023-06-28 | 11.46 | $11.54 | 83245 |
| 2023-06-27 | 11.44 | $11.39 | 69508 |
| 2023-06-26 | 11.44 | $11.25 | 74543 |
| 2023-06-23 | 11.46 | $11.27 | 106049 |
| 2023-06-22 | 11.47 | $11.42 | 57800 |
| 2023-06-21 | 11.46 | $11.44 | 73641 |
| 2023-06-20 | 11.46 | $11.50 | 69500 |
| 2023-06-16 | 11.45 | $11.53 | 66049 |
| 2023-06-15 | 11.43 | $11.58 | 118103 |
| 2023-06-14 | 11.41 | $11.46 | 108402 |
| 2023-06-13 | 11.41 | $11.61 | 126038 |
| 2023-06-12 | 11.38 | $11.59 | 81523 |
| 2023-06-09 | 11.36 | $11.58 | 61900 |
| 2023-06-08 | 11.35 | $11.60 | 54300 |
| 2023-06-07 | 11.33 | $11.48 | 47400 |
| 2023-06-06 | 11.32 | $11.46 | 105845 |
| 2023-06-05 | 11.31 | $11.45 | 123313 |
| 2023-06-02 | 11.31 | $11.44 | 161300 |
| 2023-06-01 | 11.31 | $11.22 | 158800 |
| 2023-05-31 | 11.33 | $11.02 | 193300 |
| 2023-05-30 | 11.37 | $11.10 | 124339 |
| 2023-05-26 | 11.40 | $11.08 | 107800 |
| 2023-05-25 | 11.45 | $11.01 | 94000 |
| 2023-05-24 | 11.50 | $11.08 | 115100 |
| 2023-05-23 | 11.54 | $11.28 | 81204 |
| 2023-05-22 | 11.57 | $11.49 | 59808 |
| 2023-05-19 | 11.58 | $11.48 | 104318 |
| 2023-05-18 | 11.60 | $11.62 | 35500 |
| 2023-05-17 | 11.59 | $11.57 | 56200 |
| 2023-05-16 | 11.60 | $11.43 | 82400 |
| 2023-05-15 | 11.62 | $11.60 | 54100 |
| 2023-05-12 | 11.63 | $11.55 | 50620 |
| 2023-05-11 | 11.64 | $11.68 | 79400 |
| 2023-05-10 | 11.64 | $11.76 | 67534 |
| 2023-05-09 | 11.63 | $11.60 | 71100 |
| 2023-05-08 | 11.64 | $11.60 | 57500 |
| 2023-05-05 | 11.65 | $11.58 | 74200 |
| 2023-05-04 | 11.66 | $11.44 | 118900 |
| 2023-05-03 | 11.68 | $11.60 | 93520 |
| 2023-05-02 | 11.68 | $11.63 | 77305 |
| 2023-05-01 | 11.69 | $11.73 | 75440 |
| 2023-04-28 | 11.68 | $11.75 | 67100 |
| 2023-04-27 | 11.67 | $11.55 | 78300 |
| 2023-04-26 | 11.68 | $11.44 | 102822 |
| 2023-04-25 | 11.69 | $11.53 | 54132 |
| 2023-04-24 | 11.70 | $11.78 | 45440 |
| 2023-04-21 | 11.68 | $11.71 | 51017 |
| 2023-04-20 | 11.67 | $11.68 | 47202 |
| 2023-04-19 | 11.65 | $11.84 | 77529 |
| 2023-04-18 | 11.62 | $11.82 | 62940 |
| 2023-04-17 | 11.58 | $11.88 | 114138 |
| 2023-04-14 | 11.54 | $11.78 | 32200 |
| 2023-04-13 | 11.50 | $11.82 | 51628 |
| 2023-04-12 | 11.46 | $11.83 | 78417 |
| 2023-04-11 | 11.41 | $11.77 | 91025 |
| 2023-04-10 | 11.37 | $11.63 | 92500 |
| 2023-04-06 | 11.34 | $11.40 | 66900 |
| 2023-04-05 | 11.34 | $11.29 | 137500 |
| 2023-04-04 | 11.35 | $11.49 | 101904 |
| 2023-04-03 | 11.35 | $11.62 | 113500 |
| 2023-03-31 | 11.34 | $11.56 | 130904 |
| 2023-03-30 | 11.34 | $11.43 | 87835 |
| 2023-03-29 | 11.36 | $11.30 | 81842 |
| 2023-03-28 | 11.39 | $11.18 | 114400 |
| 2023-03-27 | 11.43 | $11.17 | 86700 |
| 2023-03-24 | 11.49 | $11.20 | 160300 |
| 2023-03-23 | 11.54 | $11.17 | 94100 |
| 2023-03-22 | 11.61 | $11.22 | 105745 |
| 2023-03-21 | 11.67 | $11.27 | 95400 |
| 2023-03-20 | 11.73 | $11.16 | 73445 |
| 2023-03-17 | 11.81 | $11.06 | 81535 |
| 2023-03-16 | 11.91 | $11.21 | 122900 |
| 2023-03-15 | 12.00 | $11.44 | 68900 |
| 2023-03-14 | 12.08 | $11.42 | 92900 |
| 2023-03-13 | 12.16 | $11.41 | 145911 |
| 2023-03-10 | 12.25 | $11.69 | 133400 |
| 2023-03-09 | 12.32 | $12.17 | 69000 |
| 2023-03-08 | 12.35 | $12.42 | 61109 |
| 2023-03-07 | 12.35 | $12.35 | 66032 |
| 2023-03-06 | 12.37 | $12.43 | 70849 |
| 2023-03-03 | 12.38 | $12.33 | 99449 |
| 2023-03-02 | 12.40 | $12.11 | 107519 |
| 2023-03-01 | 12.44 | $12.10 | 89127 |
| 2023-02-28 | 12.49 | $12.17 | 135309 |
| 2023-02-27 | 12.54 | $12.27 | 83700 |
| 2023-02-24 | 12.57 | $12.21 | 93526 |
| 2023-02-23 | 12.62 | $12.39 | 60200 |
| 2023-02-22 | 12.64 | $12.26 | 91300 |
| 2023-02-21 | 12.68 | $12.21 | 182200 |
| 2023-02-17 | 12.72 | $12.49 | 132600 |
| 2023-02-16 | 12.74 | $12.53 | 124300 |
| 2023-02-15 | 12.75 | $12.64 | 86846 |
| 2023-02-14 | 12.74 | $12.71 | 72700 |
| 2023-02-13 | 12.73 | $12.94 | 111508 |
| 2023-02-10 | 12.70 | $12.76 | 126100 |
| 2023-02-09 | 12.68 | $12.88 | 85128 |
| 2023-02-08 | 12.64 | $12.92 | 71919 |
| 2023-02-07 | 12.60 | $12.93 | 87714 |
| 2023-02-06 | 12.55 | $12.75 | 95600 |
| 2023-02-03 | 12.51 | $12.90 | 80753 |
| 2023-02-02 | 12.45 | $13.13 | 145823 |
| 2023-02-01 | 12.36 | $12.75 | 203207 |
| 2023-01-31 | 12.29 | $12.57 | 166207 |
| 2023-01-30 | 12.24 | $12.41 | 153546 |
| 2023-01-27 | 12.19 | $12.54 | 168800 |
| 2023-01-26 | 12.13 | $12.38 | 167436 |
| 2023-01-25 | 12.07 | $12.34 | 112841 |
| 2023-01-24 | 12.01 | $12.28 | 327228 |
| 2023-01-23 | 11.95 | $12.46 | 135939 |
| 2023-01-20 | 11.87 | $12.30 | 79200 |
| 2023-01-19 | 11.80 | $12.08 | 111244 |
| 2023-01-18 | 11.75 | $12.25 | 140625 |
| 2023-01-17 | 11.68 | $12.56 | 211500 |
| 2023-01-13 | 11.58 | $12.36 | 167200 |
| 2023-01-12 | 11.49 | $12.05 | 107500 |
| 2023-01-11 | 11.43 | $12.02 | 156400 |
| 2023-01-10 | 11.37 | $11.89 | 188427 |
| 2023-01-09 | 11.32 | $11.90 | 218418 |
| 2023-01-06 | 11.27 | $11.62 | 117548 |
| 2023-01-05 | 11.25 | $11.37 | 107329 |
| 2023-01-04 | 11.26 | $11.31 | 140200 |
| 2023-01-03 | 11.27 | $11.08 | 181415 |
| 2022-12-30 | 11.31 | $10.90 | 295800 |
| 2022-12-29 | 11.38 | $10.95 | 271000 |
| 2022-12-28 | 11.45 | $10.81 | 180221 |
| 2022-12-27 | 11.53 | $11.07 | 221500 |
| 2022-12-23 | 11.60 | $11.23 | 112200 |
| 2022-12-22 | 11.65 | $11.18 | 111249 |
| 2022-12-21 | 11.71 | $11.37 | 117100 |
| 2022-12-20 | 11.76 | $11.36 | 105600 |
| 2022-12-19 | 11.81 | $11.46 | 93314 |
| 2022-12-16 | 11.84 | $11.60 | 209147 |
| 2022-12-15 | 11.87 | $11.60 | 120000 |
| 2022-12-14 | 11.90 | $11.82 | 176000 |
| 2022-12-13 | 11.90 | $11.83 | 203909 |
| 2022-12-12 | 11.91 | $11.77 | 89700 |
| 2022-12-09 | 11.92 | $11.81 | 65300 |
| 2022-12-08 | 11.93 | $11.76 | 133715 |
| 2022-12-07 | 11.95 | $11.79 | 202536 |
| 2022-12-06 | 11.96 | $11.81 | 133847 |
| 2022-12-05 | 11.97 | $12.02 | 151119 |
| 2022-12-02 | 11.95 | $12.22 | 69748 |
| 2022-12-01 | 11.91 | $12.32 | 116719 |
| 2022-11-30 | 11.86 | $12.19 | 154600 |
| 2022-11-29 | 11.82 | $11.86 | 106734 |
| 2022-11-28 | 11.81 | $11.95 | 125741 |
| 2022-11-25 | 11.78 | $12.11 | 82100 |
| 2022-11-23 | 11.74 | $11.96 | 100200 |
| 2022-11-22 | 11.71 | $11.73 | 113511 |
| 2022-11-21 | 11.70 | $11.61 | 120110 |
| 2022-11-18 | 11.69 | $11.72 | 44604 |
| 2022-11-17 | 11.67 | $11.68 | 87700 |
| 2022-11-16 | 11.65 | $11.81 | 106400 |
| 2022-11-15 | 11.61 | $11.68 | 368130 |
| 2022-11-14 | 11.57 | $11.96 | 74600 |
| 2022-11-11 | 11.51 | $12.10 | 68831 |
| 2022-11-10 | 11.42 | $12.10 | 102600 |
| 2022-11-09 | 11.32 | $11.51 | 111200 |
| 2022-11-08 | 11.28 | $11.74 | 108344 |
| 2022-11-07 | 11.21 | $11.62 | 95200 |
| 2022-11-04 | 11.15 | $11.49 | 80062 |
| 2022-11-03 | 11.10 | $11.30 | 118400 |
| 2022-11-02 | 11.07 | $11.39 | 68200 |
| 2022-11-01 | 11.02 | $11.51 | 180417 |
| 2022-10-31 | 10.97 | $11.71 | 171200 |
| 2022-10-28 | 10.89 | $11.51 | 78500 |
| 2022-10-27 | 10.83 | $11.24 | 97900 |
| 2022-10-26 | 10.79 | $11.22 | 99200 |
| 2022-10-25 | 10.75 | $11.10 | 154100 |
| 2022-10-24 | 10.73 | $10.70 | 99400 |
| 2022-10-21 | 10.74 | $10.59 | 134528 |
| 2022-10-20 | 10.76 | $10.48 | 120000 |
| 2022-10-19 | 10.80 | $10.54 | 115107 |
| 2022-10-18 | 10.85 | $10.69 | 114037 |
| 2022-10-17 | 10.89 | $10.56 | 117700 |
| 2022-10-14 | 10.95 | $10.43 | 82224 |
| 2022-10-13 | 11.03 | $10.61 | 161831 |
| 2022-10-12 | 11.11 | $10.71 | 88000 |
| 2022-10-11 | 11.19 | $10.74 | 114500 |
| 2022-10-10 | 11.28 | $10.96 | 128500 |
| 2022-10-07 | 11.36 | $11.09 | 156900 |
| 2022-10-06 | 11.44 | $11.37 | 104900 |
| 2022-10-05 | 11.50 | $11.40 | 121300 |
| 2022-10-04 | 11.57 | $11.29 | 171300 |
| 2022-10-03 | 11.66 | $10.79 | 119000 |
| 2022-09-30 | 11.80 | $10.63 | 154822 |
| 2022-09-29 | 11.98 | $10.70 | 123100 |
| 2022-09-28 | 12.15 | $11.00 | 167438 |
| 2022-09-27 | 12.31 | $10.69 | 246100 |
| 2022-09-26 | 12.51 | $10.99 | 167500 |
| 2022-09-23 | 12.69 | $11.37 | 231800 |
| 2022-09-22 | 12.85 | $11.92 | 120100 |
| 2022-09-21 | 12.96 | $12.18 | 78446 |
| 2022-09-20 | 13.06 | $12.45 | 43545 |
| 2022-09-19 | 13.14 | $12.70 | 55504 |
| 2022-09-16 | 13.19 | $12.85 | 62400 |
| 2022-09-15 | 13.24 | $12.99 | 38740 |
| 2022-09-14 | 13.29 | $13.10 | 50200 |
| 2022-09-13 | 13.32 | $13.15 | 67800 |
| 2022-09-12 | 13.36 | $13.54 | 70400 |
| 2022-09-09 | 13.37 | $13.52 | 66300 |
| 2022-09-08 | 13.39 | $13.19 | 109500 |
| 2022-09-07 | 13.44 | $13.19 | 76000 |
| 2022-09-06 | 13.50 | $13.00 | 55100 |
| 2022-09-02 | 13.58 | $12.94 | 63500 |
| 2022-09-01 | 13.67 | $13.16 | 89435 |
| 2022-08-31 | 13.74 | $13.12 | 72600 |
| 2022-08-30 | 13.83 | $13.15 | 73636 |
| 2022-08-29 | 13.91 | $13.36 | 46000 |
| 2022-08-26 | 13.98 | $13.38 | 53625 |
| 2022-08-25 | 14.04 | $13.66 | 78900 |
| 2022-08-24 | 14.07 | $13.64 | 104029 |
| 2022-08-23 | 14.11 | $13.57 | 123400 |
| 2022-08-22 | 14.14 | $13.78 | 87716 |
| 2022-08-19 | 14.15 | $14.01 | 99500 |
| 2022-08-18 | 14.14 | $14.03 | 55800 |
| 2022-08-17 | 14.11 | $14.10 | 91637 |
| 2022-08-16 | 14.07 | $14.39 | 79300 |
| 2022-08-15 | 14.00 | $14.69 | 68900 |
| 2022-08-12 | 13.89 | $14.70 | 55828 |
| 2022-08-11 | 13.77 | $14.59 | 103222 |
| 2022-08-10 | 13.66 | $14.60 | 107504 |
| 2022-08-09 | 13.53 | $14.10 | 115100 |
| 2022-08-08 | 13.45 | $14.03 | 89609 |
| 2022-08-05 | 13.37 | $13.87 | 57200 |
| 2022-08-04 | 13.31 | $13.78 | 304100 |
| 2022-08-03 | 13.24 | $14.24 | 127700 |
| 2022-08-02 | 13.13 | $13.89 | 115210 |
| 2022-08-01 | 13.04 | $13.85 | 194600 |
| 2022-07-29 | 12.95 | $13.55 | 122000 |
| 2022-07-28 | 12.89 | $13.17 | 73600 |
| 2022-07-27 | 12.85 | $12.85 | 64500 |
| 2022-07-26 | 12.84 | $12.60 | 81800 |
| 2022-07-25 | 12.85 | $12.75 | 104300 |
| 2022-07-22 | 12.84 | $12.64 | 117600 |
| 2022-07-21 | 12.84 | $12.89 | 140200 |
| 2022-07-20 | 12.81 | $12.93 | 83539 |
| 2022-07-19 | 12.78 | $12.86 | 240400 |
| 2022-07-18 | 12.74 | $12.80 | 164201 |
| 2022-07-15 | 12.71 | $13.19 | 65236 |
| 2022-07-14 | 12.64 | $12.83 | 73930 |
| 2022-07-13 | 12.60 | $12.98 | 76100 |
| 2022-07-12 | 12.55 | $13.20 | 105137 |
| 2022-07-11 | 12.48 | $13.32 | 80600 |
| 2022-07-08 | 12.40 | $13.21 | 126300 |
| 2022-07-07 | 12.34 | $12.90 | 123632 |
| 2022-07-06 | 12.32 | $12.65 | 137912 |
| 2022-07-05 | 12.32 | $12.50 | 162939 |
| 2022-07-01 | 12.35 | $12.21 | 86106 |
| 2022-06-30 | 12.41 | $12.05 | 84300 |
| 2022-06-29 | 12.49 | $12.11 | 63921 |
| 2022-06-28 | 12.58 | $11.95 | 123000 |
| 2022-06-27 | 12.69 | $12.20 | 122300 |
| 2022-06-24 | 12.79 | $12.18 | 110900 |
| 2022-06-23 | 12.89 | $11.93 | 150922 |
| 2022-06-22 | 13.02 | $11.98 | 63624 |
| 2022-06-21 | 13.16 | $12.02 | 105400 |
| 2022-06-17 | 13.29 | $12.06 | 84943 |
| 2022-06-16 | 13.42 | $11.75 | 219000 |
| 2022-06-15 | 13.60 | $12.83 | 102800 |
| 2022-06-14 | 13.66 | $12.68 | 144102 |
| 2022-06-13 | 13.75 | $13.10 | 118735 |
| 2022-06-10 | 13.79 | $13.90 | 110500 |
| 2022-06-09 | 13.75 | $13.98 | 89244 |
| 2022-06-08 | 13.70 | $14.29 | 76722 |
| 2022-06-07 | 13.61 | $14.26 | 98749 |
| 2022-06-06 | 13.53 | $13.85 | 61400 |
| 2022-06-03 | 13.48 | $13.82 | 95529 |
| 2022-06-02 | 13.44 | $14.03 | 97800 |
| 2022-06-01 | 13.38 | $13.79 | 99823 |
| 2022-05-31 | 13.34 | $14.14 | 133621 |
| 2022-05-27 | 13.27 | $13.95 | 95038 |
| 2022-05-26 | 13.23 | $13.51 | 118734 |
| 2022-05-25 | 13.23 | $13.25 | 73100 |
| 2022-05-24 | 13.26 | $13.12 | 101719 |
| 2022-05-23 | 13.30 | $13.17 | 89300 |
| 2022-05-20 | 13.35 | $13.09 | 86219 |
| 2022-05-19 | 13.41 | $13.10 | 67217 |
| 2022-05-18 | 13.49 | $12.90 | 81200 |
| 2022-05-17 | 13.59 | $13.16 | 106000 |
| 2022-05-16 | 13.67 | $12.84 | 104900 |
| 2022-05-13 | 13.79 | $12.92 | 113500 |
| 2022-05-12 | 13.92 | $12.56 | 168700 |
| 2022-05-11 | 14.09 | $13.03 | 164774 |
| 2022-05-10 | 14.23 | $13.15 | 96703 |
| 2022-05-09 | 14.36 | $13.28 | 190332 |
| 2022-05-06 | 14.49 | $14.18 | 87100 |
| 2022-05-05 | 14.54 | $14.29 | 135400 |
| 2022-05-04 | 14.58 | $14.53 | 96400 |
| 2022-05-03 | 14.60 | $14.38 | 57500 |
| 2022-05-02 | 14.64 | $14.31 | 85900 |
| 2022-04-29 | 14.70 | $14.40 | 68800 |
| 2022-04-28 | 14.75 | $14.49 | 112300 |
| 2022-04-27 | 14.80 | $14.18 | 69400 |
| 2022-04-26 | 14.88 | $14.30 | 90300 |
| 2022-04-25 | 14.96 | $14.56 | 89210 |
| 2022-04-22 | 15.02 | $14.57 | 65748 |
| 2022-04-21 | 15.09 | $14.77 | 118843 |
| 2022-04-20 | 15.14 | $15.09 | 78000 |
| 2022-04-19 | 15.16 | $15.04 | 54000 |
| 2022-04-18 | 15.19 | $14.97 | 72603 |
| 2022-04-14 | 15.24 | $14.94 | 73600 |
| 2022-04-13 | 15.28 | $14.97 | 86007 |
| 2022-04-12 | 15.33 | $14.96 | 100400 |
| 2022-04-11 | 15.37 | $14.70 | 60900 |
| 2022-04-08 | 15.44 | $14.79 | 70100 |
| 2022-04-07 | 15.50 | $15.00 | 106434 |
| 2022-04-06 | 15.53 | $15.10 | 110321 |
| 2022-04-05 | 15.56 | $15.45 | 100740 |
| 2022-04-04 | 15.55 | $15.91 | 60100 |
| 2022-04-01 | 15.49 | $15.78 | 68200 |
| 2022-03-31 | 15.44 | $15.66 | 58531 |
| 2022-03-30 | 15.41 | $15.56 | 86900 |
| 2022-03-29 | 15.38 | $15.52 | 67400 |
| 2022-03-28 | 15.35 | $15.37 | 59600 |
| 2022-03-25 | 15.34 | $15.58 | 68701 |
| 2022-03-24 | 15.32 | $15.63 | 68700 |
| 2022-03-23 | 15.28 | $15.75 | 60500 |
| 2022-03-22 | 15.22 | $15.95 | 50423 |
| 2022-03-21 | 15.14 | $15.84 | 57507 |
| 2022-03-18 | 15.07 | $15.99 | 78948 |
| 2022-03-17 | 14.98 | $15.28 | 109102 |
| 2022-03-16 | 14.96 | $14.83 | 99913 |
| 2022-03-15 | 14.99 | $14.64 | 131100 |
| 2022-03-14 | 15.04 | $14.45 | 152805 |
| 2022-03-11 | 15.11 | $14.66 | 103000 |
| 2022-03-10 | 15.18 | $15.06 | 46700 |
| 2022-03-09 | 15.21 | $14.86 | 37502 |
| 2022-03-08 | 15.27 | $14.75 | 115612 |
| 2022-03-07 | 15.35 | $14.85 | 71729 |
| 2022-03-04 | 15.43 | $15.16 | 63700 |
| 2022-03-03 | 15.49 | $15.31 | 114400 |
| 2022-03-02 | 15.54 | $15.79 | 58242 |
| 2022-03-01 | 15.54 | $15.52 | 96637 |
| 2022-02-28 | 15.58 | $15.69 | 79300 |
| 2022-02-25 | 15.61 | $15.37 | 99306 |
| 2022-02-24 | 15.67 | $15.04 | 156100 |
| 2022-02-23 | 15.76 | $14.55 | 131400 |
| 2022-02-22 | 15.91 | $14.81 | 161300 |
| 2022-02-18 | 16.04 | $15.18 | 134801 |
| 2022-02-17 | 16.13 | $15.27 | 149033 |
| 2022-02-16 | 16.23 | $15.61 | 108602 |
| 2022-02-15 | 16.29 | $15.61 | 100200 |
| 2022-02-14 | 16.36 | $15.58 | 130200 |
| 2022-02-11 | 16.45 | $16.03 | 71800 |
| 2022-02-10 | 16.50 | $16.37 | 81446 |
| 2022-02-09 | 16.53 | $16.74 | 87219 |
| 2022-02-08 | 16.52 | $16.53 | 146200 |
| 2022-02-07 | 16.55 | $16.87 | 50200 |
| 2022-02-04 | 16.55 | $16.76 | 80600 |
| 2022-02-03 | 16.57 | $16.50 | 45100 |
| 2022-02-02 | 16.62 | $16.74 | 76322 |
| 2022-02-01 | 16.66 | $16.65 | 87200 |
| 2022-01-31 | 16.71 | $16.59 | 107534 |
| 2022-01-28 | 16.78 | $16.36 | 89618 |
| 2022-01-27 | 16.88 | $16.09 | 86400 |
| 2022-01-26 | 17.01 | $15.88 | 109000 |
| 2022-01-25 | 17.17 | $16.01 | 135242 |
| 2022-01-24 | 17.33 | $15.59 | 234018 |
| 2022-01-21 | 17.54 | $15.82 | 155100 |
| 2022-01-20 | 17.74 | $16.37 | 238833 |
| 2022-01-19 | 17.89 | $16.71 | 266500 |
| 2022-01-18 | 18.03 | $17.40 | 119707 |
| 2022-01-14 | 18.10 | $17.52 | 136500 |
| 2022-01-13 | 18.16 | $17.69 | 134500 |
| 2022-01-12 | 18.21 | $18.10 | 129646 |
| 2022-01-11 | 18.23 | $18.15 | 105432 |
| 2022-01-10 | 18.24 | $18.26 | 147326 |
| 2022-01-07 | 18.23 | $18.43 | 83901 |
| 2022-01-06 | 18.21 | $18.36 | 95000 |
| 2022-01-05 | 18.19 | $18.17 | 125317 |
| 2022-01-04 | 18.20 | $18.29 | 78112 |
| 2022-01-03 | 18.18 | $18.35 | 86700 |
| 2021-12-31 | 18.15 | $18.46 | 291700 |
| 2021-12-30 | 18.11 | $18.22 | 193600 |
| 2021-12-29 | 18.09 | $17.89 | 141700 |
| 2021-12-28 | 18.11 | $17.75 | 164614 |
| 2021-12-27 | 18.13 | $17.81 | 215100 |
| 2021-12-23 | 18.16 | $18.10 | 165400 |
| 2021-12-22 | 18.15 | $17.82 | 141246 |
| 2021-12-21 | 18.18 | $18.81 | 84213 |
| 2021-12-20 | 18.11 | $18.50 | 68108 |
| 2021-12-17 | 18.07 | $18.53 | 72200 |
| 2021-12-16 | 18.03 | $18.24 | 84800 |
| 2021-12-15 | 18.02 | $18.43 | 77011 |
| 2021-12-14 | 17.99 | $18.32 | 154327 |
| 2021-12-13 | 17.98 | $17.98 | 87444 |
| 2021-12-10 | 18.01 | $17.98 | 63500 |
| 2021-12-09 | 18.05 | $17.93 | 71400 |
| 2021-12-08 | 18.10 | $18.25 | 111200 |
| 2021-12-07 | 18.12 | $17.87 | 78538 |
| 2021-12-06 | 18.18 | $17.37 | 72700 |
| 2021-12-03 | 18.30 | $17.38 | 84833 |
| 2021-12-02 | 18.43 | $17.71 | 77308 |
| 2021-12-01 | 18.53 | $17.56 | 116247 |
| 2021-11-30 | 18.66 | $17.92 | 101400 |
| 2021-11-29 | 18.75 | $18.13 | 89100 |
| 2021-11-26 | 18.83 | $18.21 | 58131 |
| 2021-11-24 | 18.91 | $18.36 | 65730 |
| 2021-11-23 | 18.98 | $18.28 | 104900 |
| 2021-11-22 | 19.06 | $18.37 | 123400 |
| 2021-11-19 | 19.13 | $18.81 | 56500 |
| 2021-11-18 | 19.17 | $18.94 | 54123 |
| 2021-11-17 | 19.19 | $18.99 | 50800 |
| 2021-11-16 | 19.21 | $19.08 | 85900 |
| 2021-11-15 | 19.22 | $19.36 | 46400 |
| 2021-11-12 | 19.20 | $19.29 | 36136 |
| 2021-11-11 | 19.19 | $19.39 | 52600 |
| 2021-11-10 | 19.17 | $19.27 | 58700 |
| 2021-11-09 | 19.15 | $19.22 | 47800 |
| 2021-11-08 | 19.14 | $19.19 | 30600 |
| 2021-11-05 | 19.13 | $19.12 | 45100 |
| 2021-11-04 | 19.13 | $19.17 | 54200 |
| 2021-11-03 | 19.11 | $19.10 | 48945 |
| 2021-11-02 | 19.10 | $19.07 | 112600 |
| 2021-11-01 | 19.09 | $19.22 | 84034 |
| 2021-10-29 | 19.06 | $19.23 | 63000 |
| 2021-10-28 | 19.03 | $19.13 | 81347 |
| 2021-10-27 | 19.00 | $19.07 | 45500 |
| 2021-10-26 | 18.97 | $19.30 | 68600 |
| 2021-10-25 | 18.91 | $19.14 | 37914 |
| 2021-10-22 | 18.86 | $19.26 | 77900 |
| 2021-10-21 | 18.80 | $19.05 | 64115 |
| 2021-10-20 | 18.76 | $19.12 | 61600 |
| 2021-10-19 | 18.71 | $19.06 | 64600 |
| 2021-10-18 | 18.67 | $18.95 | 52600 |
| 2021-10-15 | 18.63 | $18.99 | 64117 |
| 2021-10-14 | 18.59 | $19.07 | 44227 |
| 2021-10-13 | 18.55 | $18.99 | 48600 |
| 2021-10-12 | 18.51 | $18.84 | 56800 |
| 2021-10-11 | 18.49 | $18.82 | 85600 |
| 2021-10-08 | 18.47 | $18.79 | 41129 |
| 2021-10-07 | 18.46 | $18.63 | 44115 |
| 2021-10-06 | 18.46 | $18.44 | 137200 |
| 2021-10-05 | 18.49 | $18.31 | 144339 |
| 2021-10-04 | 18.54 | $17.97 | 165146 |
| 2021-10-01 | 18.62 | $18.07 | 126121 |
| 2021-09-30 | 18.70 | $17.98 | 165600 |
| 2021-09-29 | 18.79 | $18.12 | 115900 |
| 2021-09-28 | 18.88 | $18.16 | 120005 |
| 2021-09-27 | 18.96 | $18.62 | 72139 |
| 2021-09-24 | 19.00 | $18.75 | 59134 |
| 2021-09-23 | 19.04 | $18.80 | 82442 |
| 2021-09-22 | 19.06 | $18.78 | 79400 |
| 2021-09-21 | 19.10 | $18.73 | 53542 |
| 2021-09-20 | 19.13 | $18.72 | 65418 |
| 2021-09-17 | 19.17 | $19.05 | 46800 |
| 2021-09-16 | 19.18 | $19.08 | 39800 |
| 2021-09-15 | 19.18 | $19.12 | 47738 |
| 2021-09-14 | 19.18 | $19.10 | 74423 |
| 2021-09-13 | 19.18 | $19.42 | 94027 |
| 2021-09-10 | 19.15 | $19.36 | 76900 |
| 2021-09-09 | 19.12 | $19.34 | 63014 |
| 2021-09-08 | 19.10 | $19.20 | 77400 |
| 2021-09-07 | 19.10 | $19.16 | 91600 |
| 2021-09-03 | 19.10 | $19.21 | 44800 |
| 2021-09-02 | 19.10 | $19.27 | 58500 |
| 2021-09-01 | 19.10 | $19.31 | 103425 |
| 2021-08-31 | 19.09 | $19.06 | 81227 |
| 2021-08-30 | 19.10 | $19.03 | 67948 |
| 2021-08-27 | 19.12 | $19.05 | 77400 |
| 2021-08-26 | 19.14 | $18.90 | 74832 |
| 2021-08-25 | 19.18 | $19.04 | 131406 |
| 2021-08-24 | 19.20 | $19.08 | 66200 |
| 2021-08-23 | 19.22 | $18.88 | 54339 |
| 2021-08-20 | 19.25 | $18.82 | 64006 |
| 2021-08-19 | 19.30 | $18.73 | 72602 |
| 2021-08-18 | 19.35 | $18.94 | 55200 |
| 2021-08-17 | 19.38 | $19.12 | 94711 |
| 2021-08-16 | 19.39 | $19.21 | 96400 |
| 2021-08-13 | 19.39 | $19.35 | 57334 |
| 2021-08-12 | 19.36 | $19.58 | 44900 |
| 2021-08-11 | 19.32 | $19.68 | 68233 |
| 2021-08-10 | 19.26 | $19.59 | 103100 |
| 2021-08-09 | 19.22 | $19.77 | 68400 |
| 2021-08-06 | 19.15 | $19.66 | 60200 |
| 2021-08-05 | 19.10 | $19.56 | 58722 |
| 2021-08-04 | 19.06 | $19.33 | 59910 |
| 2021-08-03 | 19.04 | $19.22 | 79626 |
| 2021-08-02 | 19.03 | $19.22 | 81215 |
| 2021-07-30 | 19.02 | $19.21 | 56100 |
| 2021-07-29 | 19.01 | $19.26 | 57700 |
| 2021-07-28 | 19.00 | $19.22 | 46125 |
| 2021-07-27 | 18.99 | $18.99 | 61437 |
| 2021-07-26 | 19.01 | $18.99 | 64700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.74
2026-07-22
Close Price
$12.63
Vol: 142518
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.30
Average
12.85
Maximum
19.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 12.74 | $12.63 | 142518 |
| 2026-07-21 | 12.77 | $12.66 | 100121 |
| 2026-07-20 | 12.80 | $12.53 | 171100 |
| 2026-07-17 | 12.86 | $12.56 | 181700 |
| 2026-07-16 | 12.92 | $12.72 | 173500 |
| 2026-07-15 | 12.96 | $12.82 | 116542 |
| 2026-07-14 | 12.98 | $12.94 | 142304 |
| 2026-07-13 | 12.98 | $12.87 | 137918 |
| 2026-07-10 | 13.00 | $13.06 | 108000 |
| 2026-07-09 | 12.98 | $12.98 | 157600 |
| 2026-07-08 | 12.97 | $12.85 | 114900 |
| 2026-07-07 | 12.98 | $12.95 | 95800 |
| 2026-07-06 | 12.98 | $13.01 | 92000 |
| 2026-07-02 | 12.97 | $12.94 | 150348 |
| 2026-07-01 | 12.96 | $13.05 | 115654 |
| 2026-06-30 | 12.93 | $13.10 | 160400 |
| 2026-06-29 | 12.89 | $13.04 | 141252 |
| 2026-06-26 | 12.85 | $12.73 | 103410 |
| 2026-06-25 | 12.87 | $12.87 | 115937 |
| 2026-06-24 | 12.87 | $12.71 | 111700 |
| 2026-06-23 | 12.89 | $12.83 | 93145 |
| 2026-06-22 | 12.90 | $12.92 | 111434 |
| 2026-06-18 | 12.88 | $12.92 | 200747 |
| 2026-06-17 | 12.87 | $12.76 | 107548 |
| 2026-06-16 | 12.88 | $12.91 | 168700 |
| 2026-06-15 | 12.86 | $12.82 | 101932 |
| 2026-06-12 | 12.86 | $12.84 | 125046 |
| 2026-06-11 | 12.86 | $12.72 | 164500 |
| 2026-06-10 | 12.88 | $12.58 | 98000 |
| 2026-06-09 | 12.93 | $12.67 | 118200 |
| 2026-06-08 | 12.97 | $12.69 | 129400 |
| 2026-06-05 | 13.01 | $12.72 | 162191 |
| 2026-06-04 | 13.05 | $13.01 | 163325 |
| 2026-06-03 | 13.03 | $13.00 | 155487 |
| 2026-06-02 | 13.02 | $13.21 | 163600 |
| 2026-06-01 | 12.95 | $13.16 | 174958 |
| 2026-05-29 | 12.88 | $13.07 | 206019 |
| 2026-05-28 | 12.82 | $13.06 | 192422 |
| 2026-05-27 | 12.75 | $12.91 | 213119 |
| 2026-05-26 | 12.71 | $12.87 | 83127 |
| 2026-05-22 | 12.66 | $12.70 | 159800 |
| 2026-05-21 | 12.63 | $12.64 | 168900 |
| 2026-05-20 | 12.62 | $12.36 | 143000 |
| 2026-05-19 | 12.66 | $12.18 | 241722 |
| 2026-05-18 | 12.75 | $12.28 | 243945 |
| 2026-05-15 | 12.83 | $12.48 | 76600 |
| 2026-05-14 | 12.88 | $12.90 | 175500 |
| 2026-05-13 | 12.85 | $12.87 | 148474 |
| 2026-05-12 | 12.81 | $12.80 | 126200 |
| 2026-05-11 | 12.79 | $12.94 | 188145 |
| 2026-05-08 | 12.73 | $12.93 | 126000 |
| 2026-05-07 | 12.66 | $12.75 | 126924 |
| 2026-05-06 | 12.61 | $12.83 | 167100 |
| 2026-05-05 | 12.54 | $12.66 | 80300 |
| 2026-05-04 | 12.49 | $12.54 | 133600 |
| 2026-05-01 | 12.46 | $12.51 | 85100 |
| 2026-04-30 | 12.43 | $12.50 | 158011 |
| 2026-04-29 | 12.40 | $12.41 | 82300 |
| 2026-04-28 | 12.38 | $12.28 | 138700 |
| 2026-04-27 | 12.38 | $12.38 | 116000 |
| 2026-04-24 | 12.37 | $12.39 | 82140 |
| 2026-04-23 | 12.34 | $12.42 | 89712 |
| 2026-04-22 | 12.31 | $12.54 | 135341 |
| 2026-04-21 | 12.24 | $12.42 | 138100 |
| 2026-04-20 | 12.18 | $12.54 | 186716 |
| 2026-04-17 | 12.10 | $12.38 | 173506 |
| 2026-04-16 | 12.03 | $12.39 | 122547 |
| 2026-04-15 | 11.94 | $12.42 | 121400 |
| 2026-04-14 | 11.84 | $12.42 | 155895 |
| 2026-04-13 | 11.72 | $12.29 | 201300 |
| 2026-04-10 | 11.61 | $12.15 | 75626 |
| 2026-04-09 | 11.51 | $12.19 | 221553 |
| 2026-04-08 | 11.39 | $12.02 | 196641 |
| 2026-04-07 | 11.29 | $11.70 | 127106 |
| 2026-04-06 | 11.24 | $11.50 | 179020 |
| 2026-04-02 | 11.22 | $11.54 | 211500 |
| 2026-04-01 | 11.20 | $11.37 | 266234 |
| 2026-03-31 | 11.21 | $11.16 | 223692 |
| 2026-03-30 | 11.27 | $10.82 | 273818 |
| 2026-03-27 | 11.41 | $10.98 | 416430 |
| 2026-03-26 | 11.55 | $11.30 | 160818 |
| 2026-03-25 | 11.64 | $11.51 | 176223 |
| 2026-03-24 | 11.70 | $11.45 | 143000 |
| 2026-03-23 | 11.79 | $11.56 | 148000 |
| 2026-03-20 | 11.86 | $11.42 | 294800 |
| 2026-03-19 | 11.99 | $11.94 | 215735 |
| 2026-03-18 | 12.02 | $12.00 | 68342 |
| 2026-03-17 | 12.05 | $11.99 | 97411 |
| 2026-03-16 | 12.09 | $11.90 | 120608 |
| 2026-03-13 | 12.15 | $11.84 | 184302 |
| 2026-03-12 | 12.23 | $12.10 | 176600 |
| 2026-03-11 | 12.28 | $12.29 | 167100 |
| 2026-03-10 | 12.29 | $12.24 | 144700 |
| 2026-03-09 | 12.32 | $12.06 | 161647 |
| 2026-03-06 | 12.39 | $12.09 | 114925 |
| 2026-03-05 | 12.46 | $12.30 | 94200 |
| 2026-03-04 | 12.50 | $12.49 | 105723 |
| 2026-03-03 | 12.52 | $12.36 | 141574 |
| 2026-03-02 | 12.55 | $12.56 | 182700 |
| 2026-02-27 | 12.56 | $12.52 | 112123 |
| 2026-02-26 | 12.57 | $12.57 | 92500 |
| 2026-02-25 | 12.58 | $12.57 | 170629 |
| 2026-02-24 | 12.59 | $12.50 | 131914 |
| 2026-02-23 | 12.61 | $12.49 | 149000 |
| 2026-02-20 | 12.64 | $12.59 | 102834 |
| 2026-02-19 | 12.65 | $12.60 | 106800 |
| 2026-02-18 | 12.66 | $12.56 | 140345 |
| 2026-02-17 | 12.69 | $12.60 | 206400 |
| 2026-02-13 | 12.71 | $12.66 | 271005 |
| 2026-02-12 | 12.72 | $12.69 | 195600 |
| 2026-02-11 | 12.72 | $12.74 | 122700 |
| 2026-02-10 | 12.72 | $12.77 | 238900 |
| 2026-02-09 | 12.70 | $12.69 | 170647 |
| 2026-02-06 | 12.71 | $12.64 | 173000 |
| 2026-02-05 | 12.72 | $12.54 | 171740 |
| 2026-02-04 | 12.76 | $12.62 | 183914 |
| 2026-02-03 | 12.78 | $12.72 | 136632 |
| 2026-02-02 | 12.79 | $12.76 | 125800 |
| 2026-01-30 | 12.79 | $12.68 | 145778 |
| 2026-01-29 | 12.81 | $12.80 | 178500 |
| 2026-01-28 | 12.80 | $12.86 | 103100 |
| 2026-01-27 | 12.78 | $12.80 | 155011 |
| 2026-01-26 | 12.77 | $12.76 | 93221 |
| 2026-01-23 | 12.77 | $12.76 | 95024 |
| 2026-01-22 | 12.76 | $12.73 | 121500 |
| 2026-01-21 | 12.76 | $12.70 | 143742 |
| 2026-01-20 | 12.77 | $12.62 | 140325 |
| 2026-01-16 | 12.79 | $12.72 | 935500 |
| 2026-01-15 | 12.79 | $12.72 | 304510 |
| 2026-01-14 | 12.80 | $12.89 | 302449 |
| 2026-01-13 | 12.77 | $12.85 | 252915 |
| 2026-01-12 | 12.74 | $12.86 | 225217 |
| 2026-01-09 | 12.71 | $12.87 | 105527 |
| 2026-01-08 | 12.67 | $12.78 | 135137 |
| 2026-01-07 | 12.64 | $12.78 | 165800 |
| 2026-01-06 | 12.61 | $12.83 | 225421 |
| 2026-01-05 | 12.56 | $12.63 | 165008 |
| 2026-01-02 | 12.54 | $12.58 | 128800 |
| 2025-12-31 | 12.54 | $12.54 | 186926 |
| 2025-12-30 | 12.54 | $12.54 | 226100 |
| 2025-12-29 | 12.54 | $12.66 | 91614 |
| 2025-12-26 | 12.51 | $12.60 | 87618 |
| 2025-12-24 | 12.49 | $12.67 | 56002 |
| 2025-12-23 | 12.46 | $12.60 | 97531 |
| 2025-12-22 | 12.44 | $12.54 | 149601 |
| 2025-12-19 | 12.42 | $12.48 | 109921 |
| 2025-12-18 | 12.42 | $12.38 | 92000 |
| 2025-12-17 | 12.43 | $12.28 | 105243 |
| 2025-12-16 | 12.47 | $12.28 | 89800 |
| 2025-12-15 | 12.52 | $12.34 | 103900 |
| 2025-12-12 | 12.56 | $12.55 | 133600 |
| 2025-12-11 | 12.57 | $12.62 | 173600 |
| 2025-12-10 | 12.56 | $12.64 | 157124 |
| 2025-12-09 | 12.54 | $12.62 | 139696 |
| 2025-12-08 | 12.53 | $12.63 | 122969 |
| 2025-12-05 | 12.51 | $12.68 | 79203 |
| 2025-12-04 | 12.48 | $12.69 | 108035 |
| 2025-12-03 | 12.44 | $12.55 | 98597 |
| 2025-12-02 | 12.43 | $12.51 | 188618 |
| 2025-12-01 | 12.42 | $12.64 | 148000 |
| 2025-11-28 | 12.39 | $12.67 | 157326 |
| 2025-11-26 | 12.35 | $12.55 | 160602 |
| 2025-11-25 | 12.32 | $12.37 | 175700 |
| 2025-11-24 | 12.33 | $12.29 | 256455 |
| 2025-11-21 | 12.36 | $12.14 | 125000 |
| 2025-11-20 | 12.43 | $12.03 | 191888 |
| 2025-11-19 | 12.53 | $12.22 | 178900 |
| 2025-11-18 | 12.60 | $12.31 | 178558 |
| 2025-11-17 | 12.67 | $12.26 | 156101 |
| 2025-11-14 | 12.77 | $12.48 | 151600 |
| 2025-11-13 | 12.83 | $12.67 | 133242 |
| 2025-11-12 | 12.86 | $12.86 | 180800 |
| 2025-11-11 | 12.86 | $12.82 | 142600 |
| 2025-11-10 | 12.86 | $12.88 | 239036 |
| 2025-11-07 | 12.86 | $12.68 | 187900 |
| 2025-11-06 | 12.89 | $12.76 | 99400 |
| 2025-11-05 | 12.91 | $12.84 | 109300 |
| 2025-11-04 | 12.92 | $12.84 | 101241 |
| 2025-11-03 | 12.93 | $12.98 | 124808 |
| 2025-10-31 | 12.91 | $12.99 | 143500 |
| 2025-10-30 | 12.88 | $12.90 | 135600 |
| 2025-10-29 | 12.87 | $12.95 | 210049 |
| 2025-10-28 | 12.85 | $12.97 | 213842 |
| 2025-10-27 | 12.82 | $12.88 | 150219 |
| 2025-10-24 | 12.80 | $12.75 | 143900 |
| 2025-10-23 | 12.80 | $12.73 | 135527 |
| 2025-10-22 | 12.82 | $12.62 | 205623 |
| 2025-10-21 | 12.85 | $12.71 | 267600 |
| 2025-10-20 | 12.87 | $12.78 | 156100 |
| 2025-10-17 | 12.88 | $12.64 | 145535 |
| 2025-10-16 | 12.93 | $12.80 | 132580 |
| 2025-10-15 | 12.94 | $12.91 | 142829 |
| 2025-10-14 | 12.93 | $12.98 | 190419 |
| 2025-10-13 | 12.91 | $12.93 | 138014 |
| 2025-10-10 | 12.89 | $12.81 | 204600 |
| 2025-10-09 | 12.89 | $13.00 | 210600 |
| 2025-10-08 | 12.86 | $12.96 | 221828 |
| 2025-10-07 | 12.82 | $12.82 | 151500 |
| 2025-10-06 | 12.81 | $12.77 | 161325 |
| 2025-10-03 | 12.80 | $12.81 | 145817 |
| 2025-10-02 | 12.79 | $12.80 | 173640 |
| 2025-10-01 | 12.77 | $12.76 | 210955 |
| 2025-09-30 | 12.76 | $12.79 | 184974 |
| 2025-09-29 | 12.75 | $12.77 | 144233 |
| 2025-09-26 | 12.73 | $12.64 | 125724 |
| 2025-09-25 | 12.74 | $12.67 | 123200 |
| 2025-09-24 | 12.74 | $12.68 | 107600 |
| 2025-09-23 | 12.73 | $12.76 | 107839 |
| 2025-09-22 | 12.71 | $12.79 | 133535 |
| 2025-09-19 | 12.68 | $12.70 | 124800 |
| 2025-09-18 | 12.67 | $12.70 | 147700 |
| 2025-09-17 | 12.65 | $12.66 | 125214 |
| 2025-09-16 | 12.63 | $12.63 | 99341 |
| 2025-09-15 | 12.62 | $12.62 | 127300 |
| 2025-09-12 | 12.61 | $12.71 | 188666 |
| 2025-09-11 | 12.57 | $12.65 | 212900 |
| 2025-09-10 | 12.54 | $12.60 | 229272 |
| 2025-09-09 | 12.52 | $12.55 | 103900 |
| 2025-09-08 | 12.51 | $12.50 | 133306 |
| 2025-09-05 | 12.50 | $12.48 | 194300 |
| 2025-09-04 | 12.49 | $12.47 | 187100 |
| 2025-09-03 | 12.49 | $12.50 | 167100 |
| 2025-09-02 | 12.48 | $12.53 | 216700 |
| 2025-08-29 | 12.45 | $12.45 | 149000 |
| 2025-08-28 | 12.44 | $12.47 | 126128 |
| 2025-08-27 | 12.43 | $12.47 | 136100 |
| 2025-08-26 | 12.41 | $12.35 | 221900 |
| 2025-08-25 | 12.42 | $12.46 | 159300 |
| 2025-08-22 | 12.40 | $12.42 | 154000 |
| 2025-08-21 | 12.38 | $12.29 | 88018 |
| 2025-08-20 | 12.40 | $12.34 | 73600 |
| 2025-08-19 | 12.40 | $12.33 | 91600 |
| 2025-08-18 | 12.40 | $12.41 | 137909 |
| 2025-08-15 | 12.39 | $12.45 | 206211 |
| 2025-08-14 | 12.36 | $12.55 | 342633 |
| 2025-08-13 | 12.31 | $12.40 | 243216 |
| 2025-08-12 | 12.29 | $12.28 | 131605 |
| 2025-08-11 | 12.28 | $12.25 | 144345 |
| 2025-08-08 | 12.28 | $12.24 | 79112 |
| 2025-08-07 | 12.28 | $12.22 | 106812 |
| 2025-08-06 | 12.29 | $12.22 | 115446 |
| 2025-08-05 | 12.29 | $12.19 | 82200 |
| 2025-08-04 | 12.31 | $12.20 | 146600 |
| 2025-08-01 | 12.32 | $12.17 | 94900 |
| 2025-07-31 | 12.34 | $12.30 | 188700 |
| 2025-07-30 | 12.33 | $12.28 | 115919 |
| 2025-07-29 | 12.33 | $12.26 | 91500 |
| 2025-07-28 | 12.33 | $12.26 | 83900 |
| 2025-07-25 | 12.32 | $12.27 | 90203 |
| 2025-07-24 | 12.32 | $12.25 | 101600 |
| 2025-07-23 | 12.32 | $12.29 | 179300 |
| 2025-07-22 | 12.31 | $12.27 | 189600 |
| 2025-07-21 | 12.29 | $12.22 | 166300 |
| 2025-07-18 | 12.29 | $12.36 | 489000 |
| 2025-07-17 | 12.26 | $12.12 | 130200 |
| 2025-07-16 | 12.27 | $12.06 | 167900 |
| 2025-07-15 | 12.29 | $12.13 | 127125 |
| 2025-07-14 | 12.31 | $12.31 | 240749 |
| 2025-07-11 | 12.28 | $12.35 | 127145 |
| 2025-07-10 | 12.25 | $12.36 | 132319 |
| 2025-07-09 | 12.20 | $12.28 | 98642 |
| 2025-07-08 | 12.16 | $12.19 | 103300 |
| 2025-07-07 | 12.13 | $12.13 | 178100 |
| 2025-07-03 | 12.11 | $12.23 | 75248 |
| 2025-07-02 | 12.07 | $12.23 | 195541 |
| 2025-07-01 | 12.01 | $12.15 | 170628 |
| 2025-06-30 | 11.96 | $12.11 | 171300 |
| 2025-06-27 | 11.92 | $12.09 | 163100 |
| 2025-06-26 | 11.87 | $12.01 | 152100 |
| 2025-06-25 | 11.83 | $11.89 | 116808 |
| 2025-06-24 | 11.80 | $11.77 | 166538 |
| 2025-06-23 | 11.80 | $11.67 | 134500 |
| 2025-06-20 | 11.81 | $11.62 | 120200 |
| 2025-06-18 | 11.84 | $11.65 | 110600 |
| 2025-06-17 | 11.87 | $11.65 | 142325 |
| 2025-06-16 | 11.90 | $11.79 | 239700 |
| 2025-06-13 | 11.90 | $11.86 | 120700 |
| 2025-06-12 | 11.89 | $12.05 | 268843 |
| 2025-06-11 | 11.84 | $11.93 | 139820 |
| 2025-06-10 | 11.80 | $11.88 | 230631 |
| 2025-06-09 | 11.77 | $11.89 | 135223 |
| 2025-06-06 | 11.73 | $11.79 | 79300 |
| 2025-06-05 | 11.70 | $11.74 | 71700 |
| 2025-06-04 | 11.67 | $11.65 | 152200 |
| 2025-06-03 | 11.66 | $11.66 | 96100 |
| 2025-06-02 | 11.65 | $11.61 | 96900 |
| 2025-05-30 | 11.64 | $11.61 | 150267 |
| 2025-05-29 | 11.64 | $11.66 | 103400 |
| 2025-05-28 | 11.62 | $11.58 | 76545 |
| 2025-05-27 | 11.61 | $11.56 | 88245 |
| 2025-05-23 | 11.60 | $11.49 | 105744 |
| 2025-05-22 | 11.61 | $11.44 | 162900 |
| 2025-05-21 | 11.63 | $11.45 | 105629 |
| 2025-05-20 | 11.65 | $11.66 | 74200 |
| 2025-05-19 | 11.63 | $11.69 | 73300 |
| 2025-05-16 | 11.59 | $11.74 | 150633 |
| 2025-05-15 | 11.54 | $11.69 | 89619 |
| 2025-05-14 | 11.49 | $11.86 | 216264 |
| 2025-05-13 | 11.40 | $11.77 | 265601 |
| 2025-05-12 | 11.31 | $11.66 | 140300 |
| 2025-05-09 | 11.22 | $11.48 | 52705 |
| 2025-05-08 | 11.17 | $11.40 | 81414 |
| 2025-05-07 | 11.11 | $11.39 | 166923 |
| 2025-05-06 | 11.06 | $11.29 | 104137 |
| 2025-05-05 | 11.01 | $11.29 | 127500 |
| 2025-05-02 | 10.96 | $11.25 | 181500 |
| 2025-05-01 | 10.91 | $11.18 | 120800 |
| 2025-04-30 | 10.86 | $11.12 | 154200 |
| 2025-04-29 | 10.82 | $11.23 | 127408 |
| 2025-04-28 | 10.76 | $11.08 | 74048 |
| 2025-04-25 | 10.71 | $11.09 | 151100 |
| 2025-04-24 | 10.66 | $10.95 | 159301 |
| 2025-04-23 | 10.62 | $10.83 | 284900 |
| 2025-04-22 | 10.62 | $10.68 | 96800 |
| 2025-04-21 | 10.64 | $10.58 | 109300 |
| 2025-04-17 | 10.69 | $10.78 | 109000 |
| 2025-04-16 | 10.70 | $10.79 | 107020 |
| 2025-04-15 | 10.72 | $10.84 | 158400 |
| 2025-04-14 | 10.74 | $10.95 | 229500 |
| 2025-04-11 | 10.73 | $10.90 | 214500 |
| 2025-04-10 | 10.74 | $10.62 | 162815 |
| 2025-04-09 | 10.80 | $10.95 | 338000 |
| 2025-04-08 | 10.82 | $10.10 | 307300 |
| 2025-04-07 | 11.01 | $10.01 | 425546 |
| 2025-04-04 | 11.26 | $10.49 | 311714 |
| 2025-04-03 | 11.44 | $11.17 | 207600 |
| 2025-04-02 | 11.52 | $11.50 | 133638 |
| 2025-04-01 | 11.54 | $11.46 | 97600 |
| 2025-03-31 | 11.57 | $11.53 | 201631 |
| 2025-03-28 | 11.59 | $11.58 | 124216 |
| 2025-03-27 | 11.60 | $11.67 | 64121 |
| 2025-03-26 | 11.60 | $11.75 | 80700 |
| 2025-03-25 | 11.58 | $11.84 | 97523 |
| 2025-03-24 | 11.54 | $11.80 | 67831 |
| 2025-03-21 | 11.50 | $11.64 | 159609 |
| 2025-03-20 | 11.49 | $11.62 | 88324 |
| 2025-03-19 | 11.48 | $11.54 | 107033 |
| 2025-03-18 | 11.49 | $11.44 | 78919 |
| 2025-03-17 | 11.53 | $11.46 | 129200 |
| 2025-03-14 | 11.57 | $11.46 | 105200 |
| 2025-03-13 | 11.61 | $11.45 | 144000 |
| 2025-03-12 | 11.67 | $11.52 | 162224 |
| 2025-03-11 | 11.72 | $11.47 | 140600 |
| 2025-03-10 | 11.79 | $11.52 | 173300 |
| 2025-03-07 | 11.86 | $11.68 | 175100 |
| 2025-03-06 | 11.91 | $11.70 | 165200 |
| 2025-03-05 | 11.96 | $11.89 | 149528 |
| 2025-03-04 | 11.99 | $11.91 | 200500 |
| 2025-03-03 | 12.01 | $11.88 | 225113 |
| 2025-02-28 | 12.05 | $11.95 | 148800 |
| 2025-02-27 | 12.07 | $11.84 | 142842 |
| 2025-02-26 | 12.12 | $11.94 | 110137 |
| 2025-02-25 | 12.16 | $11.88 | 188620 |
| 2025-02-24 | 12.22 | $12.01 | 112700 |
| 2025-02-21 | 12.26 | $12.08 | 93600 |
| 2025-02-20 | 12.29 | $12.19 | 88828 |
| 2025-02-19 | 12.31 | $12.21 | 200901 |
| 2025-02-18 | 12.32 | $12.26 | 135100 |
| 2025-02-14 | 12.32 | $12.29 | 149100 |
| 2025-02-13 | 12.31 | $12.34 | 98938 |
| 2025-02-12 | 12.30 | $12.33 | 153123 |
| 2025-02-11 | 12.28 | $12.26 | 155003 |
| 2025-02-10 | 12.27 | $12.27 | 121042 |
| 2025-02-07 | 12.26 | $12.33 | 83322 |
| 2025-02-06 | 12.24 | $12.31 | 103108 |
| 2025-02-05 | 12.21 | $12.29 | 120123 |
| 2025-02-04 | 12.19 | $12.19 | 119800 |
| 2025-02-03 | 12.18 | $12.14 | 225736 |
| 2025-01-31 | 12.18 | $12.21 | 191834 |
| 2025-01-30 | 12.16 | $12.21 | 232943 |
| 2025-01-29 | 12.14 | $12.13 | 141639 |
| 2025-01-28 | 12.14 | $12.18 | 173700 |
| 2025-01-27 | 12.12 | $12.17 | 127100 |
| 2025-01-24 | 12.10 | $12.24 | 122248 |
| 2025-01-23 | 12.06 | $12.16 | 237000 |
| 2025-01-22 | 12.04 | $12.16 | 107700 |
| 2025-01-21 | 12.01 | $12.21 | 192100 |
| 2025-01-17 | 11.96 | $12.15 | 184901 |
| 2025-01-16 | 11.92 | $12.12 | 179547 |
| 2025-01-15 | 11.88 | $12.05 | 226240 |
| 2025-01-14 | 11.85 | $11.91 | 217900 |
| 2025-01-13 | 11.84 | $11.85 | 172700 |
| 2025-01-10 | 11.85 | $11.77 | 240800 |
| 2025-01-08 | 11.87 | $11.80 | 209800 |
| 2025-01-07 | 11.89 | $11.88 | 121800 |
| 2025-01-06 | 11.89 | $11.93 | 214200 |
| 2025-01-03 | 11.89 | $11.96 | 138270 |
| 2025-01-02 | 11.88 | $11.74 | 144317 |
| 2024-12-31 | 11.91 | $11.77 | 149500 |
| 2024-12-30 | 11.95 | $11.76 | 156800 |
| 2024-12-27 | 11.99 | $11.80 | 110227 |
| 2024-12-26 | 12.03 | $11.87 | 171213 |
| 2024-12-24 | 12.06 | $11.95 | 97000 |
| 2024-12-23 | 12.08 | $11.76 | 234409 |
| 2024-12-20 | 12.14 | $11.86 | 125349 |
| 2024-12-19 | 12.19 | $11.79 | 194132 |
| 2024-12-18 | 12.27 | $11.68 | 292600 |
| 2024-12-17 | 12.37 | $12.14 | 153717 |
| 2024-12-16 | 12.40 | $12.23 | 154600 |
| 2024-12-13 | 12.41 | $12.23 | 209400 |
| 2024-12-12 | 12.42 | $12.48 | 157601 |
| 2024-12-11 | 12.38 | $12.50 | 179000 |
| 2024-12-10 | 12.33 | $12.36 | 94045 |
| 2024-12-09 | 12.29 | $12.32 | 147804 |
| 2024-12-06 | 12.26 | $12.34 | 176000 |
| 2024-12-05 | 12.22 | $12.31 | 166425 |
| 2024-12-04 | 12.17 | $12.26 | 177106 |
| 2024-12-03 | 12.13 | $12.30 | 227828 |
| 2024-12-02 | 12.07 | $12.20 | 163800 |
| 2024-11-29 | 12.02 | $12.18 | 200945 |
| 2024-11-27 | 11.97 | $12.20 | 266533 |
| 2024-11-26 | 11.90 | $12.06 | 283700 |
| 2024-11-25 | 11.85 | $12.00 | 369300 |
| 2024-11-22 | 11.81 | $11.87 | 214611 |
| 2024-11-21 | 11.78 | $11.86 | 217529 |
| 2024-11-20 | 11.75 | $11.91 | 290500 |
| 2024-11-19 | 11.71 | $11.92 | 588152 |
| 2024-11-18 | 11.65 | $11.79 | 207000 |
| 2024-11-15 | 11.62 | $11.68 | 227343 |
| 2024-11-14 | 11.60 | $11.89 | 401300 |
| 2024-11-13 | 11.53 | $11.91 | 338900 |
| 2024-11-12 | 11.45 | $11.86 | 393574 |
| 2024-11-11 | 11.37 | $11.75 | 262503 |
| 2024-11-08 | 11.30 | $11.66 | 186919 |
| 2024-11-07 | 11.23 | $11.58 | 180623 |
| 2024-11-06 | 11.17 | $11.46 | 220400 |
| 2024-11-05 | 11.13 | $11.30 | 193406 |
| 2024-11-04 | 11.12 | $11.24 | 185500 |
| 2024-11-01 | 11.12 | $11.16 | 208200 |
| 2024-10-31 | 11.14 | $11.13 | 247600 |
| 2024-10-30 | 11.16 | $11.15 | 182120 |
| 2024-10-29 | 11.19 | $11.17 | 187500 |
| 2024-10-28 | 11.22 | $11.22 | 187300 |
| 2024-10-25 | 11.25 | $11.24 | 111100 |
| 2024-10-24 | 11.28 | $11.26 | 269818 |
| 2024-10-23 | 11.31 | $11.32 | 210400 |
| 2024-10-22 | 11.33 | $11.38 | 172200 |
| 2024-10-21 | 11.34 | $11.40 | 317411 |
| 2024-10-18 | 11.36 | $11.42 | 170800 |
| 2024-10-17 | 11.37 | $11.41 | 215728 |
| 2024-10-16 | 11.39 | $11.42 | 378014 |
| 2024-10-15 | 11.41 | $11.47 | 176200 |
| 2024-10-14 | 11.43 | $11.55 | 216100 |
| 2024-10-11 | 11.43 | $11.51 | 215700 |
| 2024-10-10 | 11.45 | $11.47 | 140016 |
| 2024-10-09 | 11.47 | $11.54 | 200511 |
| 2024-10-08 | 11.49 | $11.53 | 229139 |
| 2024-10-07 | 11.51 | $11.59 | 222300 |
| 2024-10-04 | 11.53 | $11.52 | 204700 |
| 2024-10-03 | 11.56 | $11.55 | 287300 |
| 2024-10-02 | 11.60 | $11.56 | 221700 |
| 2024-10-01 | 11.64 | $11.78 | 438471 |
| 2024-09-30 | 11.64 | $11.74 | 240196 |
| 2024-09-27 | 11.66 | $11.44 | 197700 |
| 2024-09-26 | 11.74 | $11.44 | 295387 |
| 2024-09-25 | 11.83 | $11.49 | 195325 |
| 2024-09-24 | 11.93 | $11.51 | 201977 |
| 2024-09-23 | 12.05 | $11.51 | 443414 |
| 2024-09-20 | 12.18 | $11.81 | 401500 |
| 2024-09-19 | 12.27 | $12.17 | 203900 |
| 2024-09-18 | 12.31 | $12.06 | 377815 |
| 2024-09-17 | 12.37 | $12.19 | 307000 |
| 2024-09-16 | 12.41 | $12.27 | 391715 |
| 2024-09-13 | 12.45 | $12.24 | 372700 |
| 2024-09-12 | 12.49 | $12.18 | 158312 |
| 2024-09-11 | 12.56 | $12.16 | 478818 |
| 2024-09-10 | 12.64 | $12.55 | 124300 |
| 2024-09-09 | 12.66 | $12.60 | 125900 |
| 2024-09-06 | 12.66 | $12.57 | 67335 |
| 2024-09-05 | 12.67 | $12.60 | 73222 |
| 2024-09-04 | 12.68 | $12.52 | 114700 |
| 2024-09-03 | 12.70 | $12.65 | 70555 |
| 2024-08-30 | 12.70 | $12.76 | 102624 |
| 2024-08-29 | 12.68 | $12.68 | 79300 |
| 2024-08-28 | 12.67 | $12.60 | 48540 |
| 2024-08-27 | 12.67 | $12.71 | 62200 |
| 2024-08-26 | 12.65 | $12.70 | 70600 |
| 2024-08-23 | 12.62 | $12.69 | 72451 |
| 2024-08-22 | 12.60 | $12.53 | 76200 |
| 2024-08-21 | 12.60 | $12.57 | 59600 |
| 2024-08-20 | 12.60 | $12.63 | 64900 |
| 2024-08-19 | 12.58 | $12.66 | 56711 |
| 2024-08-16 | 12.55 | $12.56 | 87512 |
| 2024-08-15 | 12.53 | $12.58 | 104630 |
| 2024-08-14 | 12.51 | $12.63 | 62600 |
| 2024-08-13 | 12.48 | $12.52 | 118900 |
| 2024-08-12 | 12.46 | $12.25 | 90400 |
| 2024-08-09 | 12.50 | $12.25 | 179244 |
| 2024-08-08 | 12.54 | $12.33 | 231503 |
| 2024-08-07 | 12.57 | $12.33 | 159045 |
| 2024-08-06 | 12.61 | $12.37 | 118500 |
| 2024-08-05 | 12.64 | $12.24 | 198300 |
| 2024-08-02 | 12.70 | $12.63 | 227000 |
| 2024-08-01 | 12.69 | $12.77 | 85000 |
| 2024-07-31 | 12.65 | $12.85 | 114046 |
| 2024-07-30 | 12.58 | $12.72 | 152400 |
| 2024-07-29 | 12.52 | $12.56 | 110934 |
| 2024-07-26 | 12.50 | $12.45 | 114600 |
| 2024-07-25 | 12.48 | $12.45 | 140601 |
| 2024-07-24 | 12.47 | $12.37 | 150800 |
| 2024-07-23 | 12.47 | $12.54 | 76912 |
| 2024-07-22 | 12.43 | $12.61 | 155801 |
| 2024-07-19 | 12.37 | $12.69 | 1.2M |
| 2024-07-18 | 12.28 | $12.44 | 214100 |
| 2024-07-17 | 12.24 | $12.55 | 186000 |
| 2024-07-16 | 12.15 | $12.55 | 192106 |
| 2024-07-15 | 12.06 | $12.35 | 309115 |
| 2024-07-12 | 11.99 | $12.14 | 103000 |
| 2024-07-11 | 11.96 | $12.09 | 69548 |
| 2024-07-10 | 11.93 | $11.96 | 57536 |
| 2024-07-09 | 11.92 | $11.98 | 104700 |
| 2024-07-08 | 11.90 | $12.00 | 97900 |
| 2024-07-05 | 11.89 | $11.97 | 53600 |
| 2024-07-03 | 11.87 | $11.85 | 85600 |
| 2024-07-02 | 11.87 | $11.91 | 102700 |
| 2024-07-01 | 11.87 | $11.91 | 77500 |
| 2024-06-28 | 11.86 | $11.92 | 108100 |
| 2024-06-27 | 11.86 | $11.92 | 99149 |
| 2024-06-26 | 11.85 | $11.81 | 39447 |
| 2024-06-25 | 11.86 | $11.84 | 69537 |
| 2024-06-24 | 11.86 | $11.77 | 97700 |
| 2024-06-21 | 11.89 | $11.72 | 86307 |
| 2024-06-20 | 11.93 | $11.58 | 103300 |
| 2024-06-18 | 12.00 | $11.70 | 147800 |
| 2024-06-17 | 12.06 | $11.89 | 47243 |
| 2024-06-14 | 12.09 | $11.90 | 44342 |
| 2024-06-13 | 12.12 | $12.13 | 91065 |
| 2024-06-12 | 12.11 | $12.18 | 54100 |
| 2024-06-11 | 12.09 | $12.16 | 46904 |
| 2024-06-10 | 12.06 | $12.15 | 42300 |
| 2024-06-07 | 12.03 | $12.12 | 32700 |
| 2024-06-06 | 12.01 | $12.14 | 96719 |
| 2024-06-05 | 11.97 | $12.11 | 67206 |
| 2024-06-04 | 11.94 | $12.03 | 93300 |
| 2024-06-03 | 11.91 | $11.88 | 65600 |
| 2024-05-31 | 11.92 | $11.91 | 100900 |
| 2024-05-30 | 11.92 | $11.79 | 157041 |
| 2024-05-29 | 11.94 | $11.73 | 71931 |
| 2024-05-28 | 11.98 | $11.79 | 109300 |
| 2024-05-24 | 12.02 | $11.88 | 84703 |
| 2024-05-23 | 12.03 | $11.84 | 69700 |
| 2024-05-22 | 12.07 | $11.98 | 69819 |
| 2024-05-21 | 12.07 | $12.10 | 45900 |
| 2024-05-20 | 12.05 | $12.04 | 64600 |
| 2024-05-17 | 12.04 | $12.02 | 47380 |
| 2024-05-16 | 12.03 | $12.01 | 84800 |
| 2024-05-15 | 12.02 | $12.10 | 76000 |
| 2024-05-14 | 11.99 | $12.01 | 94000 |
| 2024-05-13 | 11.98 | $12.10 | 45172 |
| 2024-05-10 | 11.94 | $12.06 | 57100 |
| 2024-05-09 | 11.90 | $12.15 | 84700 |
| 2024-05-08 | 11.84 | $12.14 | 99200 |
| 2024-05-07 | 11.77 | $12.11 | 85432 |
| 2024-05-06 | 11.69 | $12.05 | 86213 |
| 2024-05-03 | 11.61 | $11.94 | 111500 |
| 2024-05-02 | 11.55 | $11.73 | 78200 |
| 2024-05-01 | 11.52 | $11.63 | 122508 |
| 2024-04-30 | 11.50 | $11.57 | 114200 |
| 2024-04-29 | 11.50 | $11.67 | 72500 |
| 2024-04-26 | 11.48 | $11.57 | 96117 |
| 2024-04-25 | 11.47 | $11.49 | 144021 |
| 2024-04-24 | 11.48 | $11.57 | 139644 |
| 2024-04-23 | 11.48 | $11.59 | 121618 |
| 2024-04-22 | 11.47 | $11.48 | 77900 |
| 2024-04-19 | 11.49 | $11.36 | 87519 |
| 2024-04-18 | 11.53 | $11.25 | 130737 |
| 2024-04-17 | 11.60 | $11.36 | 163600 |
| 2024-04-16 | 11.67 | $11.23 | 125419 |
| 2024-04-15 | 11.77 | $11.29 | 163323 |
| 2024-04-12 | 11.87 | $11.62 | 159100 |
| 2024-04-11 | 11.93 | $11.95 | 136600 |
| 2024-04-10 | 11.92 | $11.95 | 145300 |
| 2024-04-09 | 11.91 | $12.01 | 103544 |
| 2024-04-08 | 11.88 | $11.94 | 177200 |
| 2024-04-05 | 11.87 | $11.83 | 109700 |
| 2024-04-04 | 11.88 | $11.78 | 163600 |
| 2024-04-03 | 11.90 | $11.80 | 121900 |
| 2024-04-02 | 11.92 | $11.84 | 201100 |
| 2024-04-01 | 11.93 | $11.92 | 248954 |
| 2024-03-28 | 11.93 | $11.94 | 127200 |
| 2024-03-27 | 11.92 | $11.87 | 142508 |
| 2024-03-26 | 11.93 | $11.86 | 145545 |
| 2024-03-25 | 11.94 | $11.90 | 107700 |
| 2024-03-22 | 11.94 | $11.93 | 99200 |
| 2024-03-21 | 11.93 | $11.94 | 105500 |
| 2024-03-20 | 11.93 | $11.87 | 158200 |
| 2024-03-19 | 11.93 | $11.76 | 136400 |
| 2024-03-18 | 11.96 | $11.78 | 107139 |
| 2024-03-15 | 11.99 | $11.86 | 72000 |
| 2024-03-14 | 12.01 | $11.80 | 63310 |
| 2024-03-13 | 12.04 | $12.10 | 74300 |
| 2024-03-12 | 12.01 | $12.10 | 77546 |
| 2024-03-11 | 11.98 | $12.06 | 78500 |
| 2024-03-08 | 11.95 | $11.99 | 96242 |
| 2024-03-07 | 11.93 | $11.99 | 41840 |
| 2024-03-06 | 11.91 | $11.93 | 96800 |
| 2024-03-05 | 11.89 | $11.79 | 67506 |
| 2024-03-04 | 11.91 | $11.81 | 117637 |
| 2024-03-01 | 11.91 | $11.82 | 105200 |
| 2024-02-29 | 11.92 | $11.82 | 123035 |
| 2024-02-28 | 11.93 | $11.84 | 92500 |
| 2024-02-27 | 11.93 | $11.87 | 112900 |
| 2024-02-26 | 11.93 | $11.92 | 91159 |
| 2024-02-23 | 11.92 | $11.86 | 78547 |
| 2024-02-22 | 11.91 | $11.84 | 61400 |
| 2024-02-21 | 11.91 | $11.73 | 67400 |
| 2024-02-20 | 11.93 | $11.76 | 65643 |
| 2024-02-16 | 11.94 | $11.78 | 78212 |
| 2024-02-15 | 11.96 | $11.85 | 38736 |
| 2024-02-14 | 11.96 | $11.83 | 120900 |
| 2024-02-13 | 11.96 | $11.89 | 124200 |
| 2024-02-12 | 11.94 | $12.03 | 109803 |
| 2024-02-09 | 11.90 | $11.92 | 100000 |
| 2024-02-08 | 11.87 | $11.90 | 51600 |
| 2024-02-07 | 11.84 | $11.85 | 123430 |
| 2024-02-06 | 11.81 | $11.80 | 154126 |
| 2024-02-05 | 11.78 | $11.75 | 145726 |
| 2024-02-02 | 11.76 | $11.79 | 193500 |
| 2024-02-01 | 11.73 | $11.88 | 114507 |
| 2024-01-31 | 11.68 | $11.69 | 171737 |
| 2024-01-30 | 11.65 | $11.71 | 92800 |
| 2024-01-29 | 11.61 | $11.69 | 63200 |
| 2024-01-26 | 11.57 | $11.58 | 136243 |
| 2024-01-25 | 11.55 | $11.52 | 70500 |
| 2024-01-24 | 11.53 | $11.43 | 213500 |
| 2024-01-23 | 11.53 | $11.62 | 195600 |
| 2024-01-22 | 11.49 | $11.54 | 214400 |
| 2024-01-19 | 11.46 | $11.33 | 81500 |
| 2024-01-18 | 11.46 | $11.24 | 107116 |
| 2024-01-17 | 11.48 | $11.08 | 99730 |
| 2024-01-16 | 11.54 | $11.30 | 121800 |
| 2024-01-12 | 11.56 | $11.42 | 111219 |
| 2024-01-11 | 11.56 | $11.43 | 126600 |
| 2024-01-10 | 11.55 | $11.55 | 125022 |
| 2024-01-09 | 11.52 | $11.47 | 93800 |
| 2024-01-08 | 11.49 | $11.53 | 160800 |
| 2024-01-05 | 11.45 | $11.37 | 156500 |
| 2024-01-04 | 11.43 | $11.29 | 91200 |
| 2024-01-03 | 11.42 | $11.27 | 137802 |
| 2024-01-02 | 11.41 | $11.35 | 149147 |
| 2023-12-29 | 11.38 | $11.38 | 195500 |
| 2023-12-28 | 11.34 | $11.50 | 194800 |
| 2023-12-27 | 11.27 | $11.49 | 127600 |
| 2023-12-26 | 11.18 | $11.41 | 129148 |
| 2023-12-22 | 11.10 | $11.26 | 72200 |
| 2023-12-21 | 11.03 | $11.13 | 126300 |
| 2023-12-20 | 10.97 | $11.05 | 176024 |
| 2023-12-19 | 10.92 | $11.03 | 130600 |
| 2023-12-18 | 10.87 | $11.04 | 140700 |
| 2023-12-15 | 10.81 | $11.03 | 104421 |
| 2023-12-14 | 10.73 | $11.00 | 136117 |
| 2023-12-13 | 10.65 | $10.94 | 147349 |
| 2023-12-12 | 10.57 | $10.66 | 130500 |
| 2023-12-11 | 10.53 | $10.64 | 160925 |
| 2023-12-08 | 10.49 | $10.57 | 97711 |
| 2023-12-07 | 10.46 | $10.51 | 169600 |
| 2023-12-06 | 10.43 | $10.33 | 228900 |
| 2023-12-05 | 10.44 | $10.45 | 170308 |
| 2023-12-04 | 10.42 | $10.54 | 195100 |
| 2023-12-01 | 10.38 | $10.65 | 132715 |
| 2023-11-30 | 10.31 | $10.40 | 137500 |
| 2023-11-29 | 10.28 | $10.45 | 245019 |
| 2023-11-28 | 10.23 | $10.27 | 163239 |
| 2023-11-27 | 10.22 | $10.24 | 102200 |
| 2023-11-24 | 10.20 | $10.25 | 57031 |
| 2023-11-22 | 10.19 | $10.25 | 138304 |
| 2023-11-21 | 10.16 | $10.29 | 96935 |
| 2023-11-20 | 10.13 | $10.32 | 87100 |
| 2023-11-17 | 10.09 | $10.28 | 78236 |
| 2023-11-16 | 10.04 | $10.32 | 62000 |
| 2023-11-15 | 9.98 | $10.26 | 101542 |
| 2023-11-14 | 9.92 | $10.23 | 87500 |
| 2023-11-13 | 9.86 | $10.09 | 88504 |
| 2023-11-10 | 9.82 | $10.07 | 56217 |
| 2023-11-09 | 9.78 | $9.96 | 100541 |
| 2023-11-08 | 9.76 | $10.15 | 120700 |
| 2023-11-07 | 9.69 | $10.23 | 71600 |
| 2023-11-06 | 9.60 | $10.12 | 93438 |
| 2023-11-03 | 9.51 | $10.21 | 142531 |
| 2023-11-02 | 9.40 | $9.96 | 145010 |
| 2023-11-01 | 9.32 | $9.64 | 156800 |
| 2023-10-31 | 9.30 | $9.48 | 158245 |
| 2023-10-30 | 9.31 | $9.33 | 91200 |
| 2023-10-27 | 9.35 | $9.27 | 137027 |
| 2023-10-26 | 9.42 | $9.33 | 95300 |
| 2023-10-25 | 9.49 | $9.39 | 76900 |
| 2023-10-24 | 9.56 | $9.55 | 103500 |
| 2023-10-23 | 9.61 | $9.39 | 244000 |
| 2023-10-20 | 9.71 | $9.48 | 86638 |
| 2023-10-19 | 9.80 | $9.56 | 94800 |
| 2023-10-18 | 9.89 | $9.65 | 229800 |
| 2023-10-17 | 9.98 | $9.92 | 116400 |
| 2023-10-16 | 10.04 | $9.98 | 301500 |
| 2023-10-13 | 10.08 | $10.02 | 75400 |
| 2023-10-12 | 10.13 | $10.15 | 74612 |
| 2023-10-11 | 10.17 | $10.35 | 124604 |
| 2023-10-10 | 10.16 | $10.29 | 122000 |
| 2023-10-09 | 10.18 | $10.27 | 65900 |
| 2023-10-06 | 10.19 | $10.18 | 106800 |
| 2023-10-05 | 10.24 | $10.14 | 88800 |
| 2023-10-04 | 10.30 | $10.13 | 173800 |
| 2023-10-03 | 10.37 | $10.17 | 87600 |
| 2023-10-02 | 10.45 | $10.41 | 103100 |
| 2023-09-29 | 10.50 | $10.49 | 136324 |
| 2023-09-28 | 10.54 | $10.45 | 105902 |
| 2023-09-27 | 10.59 | $10.39 | 139316 |
| 2023-09-26 | 10.66 | $10.41 | 205100 |
| 2023-09-25 | 10.75 | $10.58 | 97300 |
| 2023-09-22 | 10.81 | $10.63 | 96501 |
| 2023-09-21 | 10.88 | $10.67 | 90419 |
| 2023-09-20 | 10.94 | $10.84 | 76100 |
| 2023-09-19 | 10.99 | $10.87 | 132013 |
| 2023-09-18 | 11.04 | $10.90 | 142245 |
| 2023-09-15 | 11.08 | $10.91 | 168100 |
| 2023-09-14 | 11.14 | $11.01 | 172428 |
| 2023-09-13 | 11.18 | $11.13 | 125124 |
| 2023-09-12 | 11.21 | $11.17 | 71900 |
| 2023-09-11 | 11.23 | $11.23 | 73544 |
| 2023-09-08 | 11.24 | $11.24 | 69241 |
| 2023-09-07 | 11.26 | $11.24 | 78510 |
| 2023-09-06 | 11.28 | $11.32 | 114100 |
| 2023-09-05 | 11.28 | $11.29 | 96021 |
| 2023-09-01 | 11.29 | $11.41 | 100000 |
| 2023-08-31 | 11.28 | $11.38 | 123900 |
| 2023-08-30 | 11.28 | $11.29 | 125900 |
| 2023-08-29 | 11.29 | $11.24 | 156100 |
| 2023-08-28 | 11.32 | $11.12 | 167123 |
| 2023-08-25 | 11.38 | $11.15 | 412100 |
| 2023-08-24 | 11.44 | $11.23 | 90300 |
| 2023-08-23 | 11.50 | $11.40 | 54349 |
| 2023-08-22 | 11.53 | $11.35 | 157300 |
| 2023-08-21 | 11.58 | $11.42 | 37017 |
| 2023-08-18 | 11.62 | $11.41 | 55500 |
| 2023-08-17 | 11.66 | $11.34 | 50300 |
| 2023-08-16 | 11.73 | $11.46 | 42000 |
| 2023-08-15 | 11.79 | $11.57 | 119200 |
| 2023-08-14 | 11.83 | $11.80 | 59100 |
| 2023-08-11 | 11.83 | $11.86 | 52448 |
| 2023-08-10 | 11.81 | $11.84 | 134904 |
| 2023-08-09 | 11.80 | $11.76 | 71908 |
| 2023-08-08 | 11.80 | $11.72 | 40531 |
| 2023-08-07 | 11.81 | $11.79 | 81100 |
| 2023-08-04 | 11.81 | $11.72 | 56327 |
| 2023-08-03 | 11.82 | $11.68 | 82500 |
| 2023-08-02 | 11.84 | $11.78 | 59000 |
| 2023-08-01 | 11.84 | $11.96 | 82900 |
| 2023-07-31 | 11.81 | $11.96 | 103528 |
| 2023-07-28 | 11.77 | $11.87 | 83939 |
| 2023-07-27 | 11.73 | $11.68 | 91735 |
| 2023-07-26 | 11.74 | $11.71 | 79632 |
| 2023-07-25 | 11.74 | $11.85 | 110200 |
| 2023-07-24 | 11.70 | $11.68 | 83700 |
| 2023-07-21 | 11.70 | $11.66 | 75343 |
| 2023-07-20 | 11.70 | $11.61 | 170834 |
| 2023-07-19 | 11.72 | $11.70 | 127617 |
| 2023-07-18 | 11.71 | $11.67 | 140200 |
| 2023-07-17 | 11.71 | $11.71 | 66600 |
| 2023-07-14 | 11.70 | $11.67 | 126700 |
| 2023-07-13 | 11.70 | $11.85 | 65100 |
| 2023-07-12 | 11.65 | $11.81 | 89000 |
| 2023-07-11 | 11.61 | $11.77 | 67335 |
| 2023-07-10 | 11.57 | $11.72 | 125400 |
| 2023-07-07 | 11.54 | $11.38 | 136105 |
| 2023-07-06 | 11.57 | $11.37 | 162600 |
| 2023-07-05 | 11.60 | $11.74 | 81333 |
| 2023-07-03 | 11.57 | $11.80 | 66500 |
| 2023-06-30 | 11.51 | $11.72 | 90500 |
| 2023-06-29 | 11.46 | $11.67 | 92031 |
| 2023-06-28 | 11.42 | $11.54 | 83245 |
| 2023-06-27 | 11.40 | $11.39 | 69508 |
| 2023-06-26 | 11.40 | $11.25 | 74543 |
| 2023-06-23 | 11.43 | $11.27 | 106049 |
| 2023-06-22 | 11.47 | $11.42 | 57800 |
| 2023-06-21 | 11.48 | $11.44 | 73641 |
| 2023-06-20 | 11.49 | $11.50 | 69500 |
| 2023-06-16 | 11.48 | $11.53 | 66049 |
| 2023-06-15 | 11.47 | $11.58 | 118103 |
| 2023-06-14 | 11.45 | $11.46 | 108402 |
| 2023-06-13 | 11.45 | $11.61 | 126038 |
| 2023-06-12 | 11.41 | $11.59 | 81523 |
| 2023-06-09 | 11.38 | $11.58 | 61900 |
| 2023-06-08 | 11.34 | $11.60 | 54300 |
| 2023-06-07 | 11.29 | $11.48 | 47400 |
| 2023-06-06 | 11.26 | $11.46 | 105845 |
| 2023-06-05 | 11.24 | $11.45 | 123313 |
| 2023-06-02 | 11.20 | $11.44 | 161300 |
| 2023-06-01 | 11.17 | $11.22 | 158800 |
| 2023-05-31 | 11.18 | $11.02 | 193300 |
| 2023-05-30 | 11.23 | $11.10 | 124339 |
| 2023-05-26 | 11.27 | $11.08 | 107800 |
| 2023-05-25 | 11.33 | $11.01 | 94000 |
| 2023-05-24 | 11.41 | $11.08 | 115100 |
| 2023-05-23 | 11.49 | $11.28 | 81204 |
| 2023-05-22 | 11.54 | $11.49 | 59808 |
| 2023-05-19 | 11.56 | $11.48 | 104318 |
| 2023-05-18 | 11.58 | $11.62 | 35500 |
| 2023-05-17 | 11.57 | $11.57 | 56200 |
| 2023-05-16 | 11.58 | $11.43 | 82400 |
| 2023-05-15 | 11.61 | $11.60 | 54100 |
| 2023-05-12 | 11.62 | $11.55 | 50620 |
| 2023-05-11 | 11.63 | $11.68 | 79400 |
| 2023-05-10 | 11.62 | $11.76 | 67534 |
| 2023-05-09 | 11.59 | $11.60 | 71100 |
| 2023-05-08 | 11.59 | $11.60 | 57500 |
| 2023-05-05 | 11.60 | $11.58 | 74200 |
| 2023-05-04 | 11.60 | $11.44 | 118900 |
| 2023-05-03 | 11.64 | $11.60 | 93520 |
| 2023-05-02 | 11.65 | $11.63 | 77305 |
| 2023-05-01 | 11.65 | $11.73 | 75440 |
| 2023-04-28 | 11.64 | $11.75 | 67100 |
| 2023-04-27 | 11.61 | $11.55 | 78300 |
| 2023-04-26 | 11.63 | $11.44 | 102822 |
| 2023-04-25 | 11.67 | $11.53 | 54132 |
| 2023-04-24 | 11.70 | $11.78 | 45440 |
| 2023-04-21 | 11.68 | $11.71 | 51017 |
| 2023-04-20 | 11.67 | $11.68 | 47202 |
| 2023-04-19 | 11.67 | $11.84 | 77529 |
| 2023-04-18 | 11.63 | $11.82 | 62940 |
| 2023-04-17 | 11.60 | $11.88 | 114138 |
| 2023-04-14 | 11.54 | $11.78 | 32200 |
| 2023-04-13 | 11.50 | $11.82 | 51628 |
| 2023-04-12 | 11.44 | $11.83 | 78417 |
| 2023-04-11 | 11.37 | $11.77 | 91025 |
| 2023-04-10 | 11.30 | $11.63 | 92500 |
| 2023-04-06 | 11.25 | $11.40 | 66900 |
| 2023-04-05 | 11.25 | $11.29 | 137500 |
| 2023-04-04 | 11.26 | $11.49 | 101904 |
| 2023-04-03 | 11.24 | $11.62 | 113500 |
| 2023-03-31 | 11.19 | $11.56 | 130904 |
| 2023-03-30 | 11.15 | $11.43 | 87835 |
| 2023-03-29 | 11.13 | $11.30 | 81842 |
| 2023-03-28 | 11.14 | $11.18 | 114400 |
| 2023-03-27 | 11.17 | $11.17 | 86700 |
| 2023-03-24 | 11.21 | $11.20 | 160300 |
| 2023-03-23 | 11.26 | $11.17 | 94100 |
| 2023-03-22 | 11.32 | $11.22 | 105745 |
| 2023-03-21 | 11.38 | $11.27 | 95400 |
| 2023-03-20 | 11.45 | $11.16 | 73445 |
| 2023-03-17 | 11.55 | $11.06 | 81535 |
| 2023-03-16 | 11.69 | $11.21 | 122900 |
| 2023-03-15 | 11.82 | $11.44 | 68900 |
| 2023-03-14 | 11.93 | $11.42 | 92900 |
| 2023-03-13 | 12.06 | $11.41 | 145911 |
| 2023-03-10 | 12.21 | $11.69 | 133400 |
| 2023-03-09 | 12.33 | $12.17 | 69000 |
| 2023-03-08 | 12.36 | $12.42 | 61109 |
| 2023-03-07 | 12.35 | $12.35 | 66032 |
| 2023-03-06 | 12.36 | $12.43 | 70849 |
| 2023-03-03 | 12.34 | $12.33 | 99449 |
| 2023-03-02 | 12.35 | $12.11 | 107519 |
| 2023-03-01 | 12.40 | $12.10 | 89127 |
| 2023-02-28 | 12.46 | $12.17 | 135309 |
| 2023-02-27 | 12.52 | $12.27 | 83700 |
| 2023-02-24 | 12.57 | $12.21 | 93526 |
| 2023-02-23 | 12.63 | $12.39 | 60200 |
| 2023-02-22 | 12.67 | $12.26 | 91300 |
| 2023-02-21 | 12.74 | $12.21 | 182200 |
| 2023-02-17 | 12.84 | $12.49 | 132600 |
| 2023-02-16 | 12.88 | $12.53 | 124300 |
| 2023-02-15 | 12.93 | $12.64 | 86846 |
| 2023-02-14 | 12.95 | $12.71 | 72700 |
| 2023-02-13 | 12.97 | $12.94 | 111508 |
| 2023-02-10 | 12.93 | $12.76 | 126100 |
| 2023-02-09 | 12.93 | $12.88 | 85128 |
| 2023-02-08 | 12.89 | $12.92 | 71919 |
| 2023-02-07 | 12.85 | $12.93 | 87714 |
| 2023-02-06 | 12.78 | $12.75 | 95600 |
| 2023-02-03 | 12.75 | $12.90 | 80753 |
| 2023-02-02 | 12.68 | $13.13 | 145823 |
| 2023-02-01 | 12.54 | $12.75 | 203207 |
| 2023-01-31 | 12.46 | $12.57 | 166207 |
| 2023-01-30 | 12.41 | $12.41 | 153546 |
| 2023-01-27 | 12.37 | $12.54 | 168800 |
| 2023-01-26 | 12.31 | $12.38 | 167436 |
| 2023-01-25 | 12.26 | $12.34 | 112841 |
| 2023-01-24 | 12.22 | $12.28 | 327228 |
| 2023-01-23 | 12.18 | $12.46 | 135939 |
| 2023-01-20 | 12.09 | $12.30 | 79200 |
| 2023-01-19 | 12.02 | $12.08 | 111244 |
| 2023-01-18 | 11.99 | $12.25 | 140625 |
| 2023-01-17 | 11.91 | $12.56 | 211500 |
| 2023-01-13 | 11.75 | $12.36 | 167200 |
| 2023-01-12 | 11.62 | $12.05 | 107500 |
| 2023-01-11 | 11.52 | $12.02 | 156400 |
| 2023-01-10 | 11.41 | $11.89 | 188427 |
| 2023-01-09 | 11.32 | $11.90 | 218418 |
| 2023-01-06 | 11.21 | $11.62 | 117548 |
| 2023-01-05 | 11.14 | $11.37 | 107329 |
| 2023-01-04 | 11.11 | $11.31 | 140200 |
| 2023-01-03 | 11.10 | $11.08 | 181415 |
| 2022-12-30 | 11.13 | $10.90 | 295800 |
| 2022-12-29 | 11.20 | $10.95 | 271000 |
| 2022-12-28 | 11.28 | $10.81 | 180221 |
| 2022-12-27 | 11.40 | $11.07 | 221500 |
| 2022-12-23 | 11.48 | $11.23 | 112200 |
| 2022-12-22 | 11.55 | $11.18 | 111249 |
| 2022-12-21 | 11.64 | $11.37 | 117100 |
| 2022-12-20 | 11.70 | $11.36 | 105600 |
| 2022-12-19 | 11.77 | $11.46 | 93314 |
| 2022-12-16 | 11.83 | $11.60 | 209147 |
| 2022-12-15 | 11.88 | $11.60 | 120000 |
| 2022-12-14 | 11.93 | $11.82 | 176000 |
| 2022-12-13 | 11.95 | $11.83 | 203909 |
| 2022-12-12 | 11.96 | $11.77 | 89700 |
| 2022-12-09 | 11.99 | $11.81 | 65300 |
| 2022-12-08 | 12.01 | $11.76 | 133715 |
| 2022-12-07 | 12.04 | $11.79 | 202536 |
| 2022-12-06 | 12.08 | $11.81 | 133847 |
| 2022-12-05 | 12.11 | $12.02 | 151119 |
| 2022-12-02 | 12.11 | $12.22 | 69748 |
| 2022-12-01 | 12.05 | $12.32 | 116719 |
| 2022-11-30 | 11.97 | $12.19 | 154600 |
| 2022-11-29 | 11.91 | $11.86 | 106734 |
| 2022-11-28 | 11.90 | $11.95 | 125741 |
| 2022-11-25 | 11.87 | $12.11 | 82100 |
| 2022-11-23 | 11.79 | $11.96 | 100200 |
| 2022-11-22 | 11.74 | $11.73 | 113511 |
| 2022-11-21 | 11.73 | $11.61 | 120110 |
| 2022-11-18 | 11.74 | $11.72 | 44604 |
| 2022-11-17 | 11.73 | $11.68 | 87700 |
| 2022-11-16 | 11.72 | $11.81 | 106400 |
| 2022-11-15 | 11.69 | $11.68 | 368130 |
| 2022-11-14 | 11.67 | $11.96 | 74600 |
| 2022-11-11 | 11.60 | $12.10 | 68831 |
| 2022-11-10 | 11.48 | $12.10 | 102600 |
| 2022-11-09 | 11.34 | $11.51 | 111200 |
| 2022-11-08 | 11.30 | $11.74 | 108344 |
| 2022-11-07 | 11.21 | $11.62 | 95200 |
| 2022-11-04 | 11.13 | $11.49 | 80062 |
| 2022-11-03 | 11.07 | $11.30 | 118400 |
| 2022-11-02 | 11.03 | $11.39 | 68200 |
| 2022-11-01 | 10.97 | $11.51 | 180417 |
| 2022-10-31 | 10.88 | $11.71 | 171200 |
| 2022-10-28 | 10.73 | $11.51 | 78500 |
| 2022-10-27 | 10.60 | $11.24 | 97900 |
| 2022-10-26 | 10.52 | $11.22 | 99200 |
| 2022-10-25 | 10.42 | $11.10 | 154100 |
| 2022-10-24 | 10.34 | $10.70 | 99400 |
| 2022-10-21 | 10.33 | $10.59 | 134528 |
| 2022-10-20 | 10.34 | $10.48 | 120000 |
| 2022-10-19 | 10.39 | $10.54 | 115107 |
| 2022-10-18 | 10.43 | $10.69 | 114037 |
| 2022-10-17 | 10.46 | $10.56 | 117700 |
| 2022-10-14 | 10.52 | $10.43 | 82224 |
| 2022-10-13 | 10.61 | $10.61 | 161831 |
| 2022-10-12 | 10.70 | $10.71 | 88000 |
| 2022-10-11 | 10.77 | $10.74 | 114500 |
| 2022-10-10 | 10.86 | $10.96 | 128500 |
| 2022-10-07 | 10.92 | $11.09 | 156900 |
| 2022-10-06 | 10.97 | $11.37 | 104900 |
| 2022-10-05 | 10.97 | $11.40 | 121300 |
| 2022-10-04 | 10.96 | $11.29 | 171300 |
| 2022-10-03 | 10.99 | $10.79 | 119000 |
| 2022-09-30 | 11.12 | $10.63 | 154822 |
| 2022-09-29 | 11.32 | $10.70 | 123100 |
| 2022-09-28 | 11.54 | $11.00 | 167438 |
| 2022-09-27 | 11.74 | $10.69 | 246100 |
| 2022-09-26 | 12.03 | $10.99 | 167500 |
| 2022-09-23 | 12.31 | $11.37 | 231800 |
| 2022-09-22 | 12.57 | $11.92 | 120100 |
| 2022-09-21 | 12.74 | $12.18 | 78446 |
| 2022-09-20 | 12.90 | $12.45 | 43545 |
| 2022-09-19 | 13.02 | $12.70 | 55504 |
| 2022-09-16 | 13.11 | $12.85 | 62400 |
| 2022-09-15 | 13.19 | $12.99 | 38740 |
| 2022-09-14 | 13.25 | $13.10 | 50200 |
| 2022-09-13 | 13.29 | $13.15 | 67800 |
| 2022-09-12 | 13.34 | $13.54 | 70400 |
| 2022-09-09 | 13.31 | $13.52 | 66300 |
| 2022-09-08 | 13.27 | $13.19 | 109500 |
| 2022-09-07 | 13.31 | $13.19 | 76000 |
| 2022-09-06 | 13.35 | $13.00 | 55100 |
| 2022-09-02 | 13.44 | $12.94 | 63500 |
| 2022-09-01 | 13.55 | $13.16 | 89435 |
| 2022-08-31 | 13.64 | $13.12 | 72600 |
| 2022-08-30 | 13.75 | $13.15 | 73636 |
| 2022-08-29 | 13.87 | $13.36 | 46000 |
| 2022-08-26 | 13.96 | $13.38 | 53625 |
| 2022-08-25 | 14.07 | $13.66 | 78900 |
| 2022-08-24 | 14.13 | $13.64 | 104029 |
| 2022-08-23 | 14.21 | $13.57 | 123400 |
| 2022-08-22 | 14.31 | $13.78 | 87716 |
| 2022-08-19 | 14.38 | $14.01 | 99500 |
| 2022-08-18 | 14.41 | $14.03 | 55800 |
| 2022-08-17 | 14.44 | $14.10 | 91637 |
| 2022-08-16 | 14.45 | $14.39 | 79300 |
| 2022-08-15 | 14.41 | $14.69 | 68900 |
| 2022-08-12 | 14.29 | $14.70 | 55828 |
| 2022-08-11 | 14.15 | $14.59 | 103222 |
| 2022-08-10 | 14.00 | $14.60 | 107504 |
| 2022-08-09 | 13.83 | $14.10 | 115100 |
| 2022-08-08 | 13.73 | $14.03 | 89609 |
| 2022-08-05 | 13.63 | $13.87 | 57200 |
| 2022-08-04 | 13.54 | $13.78 | 304100 |
| 2022-08-03 | 13.46 | $14.24 | 127700 |
| 2022-08-02 | 13.27 | $13.89 | 115210 |
| 2022-08-01 | 13.12 | $13.85 | 194600 |
| 2022-07-29 | 12.95 | $13.55 | 122000 |
| 2022-07-28 | 12.82 | $13.17 | 73600 |
| 2022-07-27 | 12.75 | $12.85 | 64500 |
| 2022-07-26 | 12.73 | $12.60 | 81800 |
| 2022-07-25 | 12.77 | $12.75 | 104300 |
| 2022-07-22 | 12.78 | $12.64 | 117600 |
| 2022-07-21 | 12.81 | $12.89 | 140200 |
| 2022-07-20 | 12.80 | $12.93 | 83539 |
| 2022-07-19 | 12.78 | $12.86 | 240400 |
| 2022-07-18 | 12.76 | $12.80 | 164201 |
| 2022-07-15 | 12.76 | $13.19 | 65236 |
| 2022-07-14 | 12.68 | $12.83 | 73930 |
| 2022-07-13 | 12.66 | $12.98 | 76100 |
| 2022-07-12 | 12.61 | $13.20 | 105137 |
| 2022-07-11 | 12.50 | $13.32 | 80600 |
| 2022-07-08 | 12.35 | $13.21 | 126300 |
| 2022-07-07 | 12.20 | $12.90 | 123632 |
| 2022-07-06 | 12.09 | $12.65 | 137912 |
| 2022-07-05 | 12.03 | $12.50 | 162939 |
| 2022-07-01 | 11.98 | $12.21 | 86106 |
| 2022-06-30 | 12.00 | $12.05 | 84300 |
| 2022-06-29 | 12.05 | $12.11 | 63921 |
| 2022-06-28 | 12.10 | $11.95 | 123000 |
| 2022-06-27 | 12.20 | $12.20 | 122300 |
| 2022-06-24 | 12.26 | $12.18 | 110900 |
| 2022-06-23 | 12.34 | $11.93 | 150922 |
| 2022-06-22 | 12.49 | $11.98 | 63624 |
| 2022-06-21 | 12.65 | $12.02 | 105400 |
| 2022-06-17 | 12.84 | $12.06 | 84943 |
| 2022-06-16 | 13.05 | $11.75 | 219000 |
| 2022-06-15 | 13.36 | $12.83 | 102800 |
| 2022-06-14 | 13.49 | $12.68 | 144102 |
| 2022-06-13 | 13.68 | $13.10 | 118735 |
| 2022-06-10 | 13.80 | $13.90 | 110500 |
| 2022-06-09 | 13.79 | $13.98 | 89244 |
| 2022-06-08 | 13.75 | $14.29 | 76722 |
| 2022-06-07 | 13.64 | $14.26 | 98749 |
| 2022-06-06 | 13.52 | $13.85 | 61400 |
| 2022-06-03 | 13.47 | $13.82 | 95529 |
| 2022-06-02 | 13.41 | $14.03 | 97800 |
| 2022-06-01 | 13.31 | $13.79 | 99823 |
| 2022-05-31 | 13.24 | $14.14 | 133621 |
| 2022-05-27 | 13.09 | $13.95 | 95038 |
| 2022-05-26 | 12.95 | $13.51 | 118734 |
| 2022-05-25 | 12.89 | $13.25 | 73100 |
| 2022-05-24 | 12.88 | $13.12 | 101719 |
| 2022-05-23 | 12.89 | $13.17 | 89300 |
| 2022-05-20 | 12.90 | $13.09 | 86219 |
| 2022-05-19 | 12.94 | $13.10 | 67217 |
| 2022-05-18 | 12.98 | $12.90 | 81200 |
| 2022-05-17 | 13.07 | $13.16 | 106000 |
| 2022-05-16 | 13.13 | $12.84 | 104900 |
| 2022-05-13 | 13.27 | $12.92 | 113500 |
| 2022-05-12 | 13.42 | $12.56 | 168700 |
| 2022-05-11 | 13.67 | $13.03 | 164774 |
| 2022-05-10 | 13.86 | $13.15 | 96703 |
| 2022-05-09 | 14.06 | $13.28 | 190332 |
| 2022-05-06 | 14.27 | $14.18 | 87100 |
| 2022-05-05 | 14.33 | $14.29 | 135400 |
| 2022-05-04 | 14.37 | $14.53 | 96400 |
| 2022-05-03 | 14.37 | $14.38 | 57500 |
| 2022-05-02 | 14.41 | $14.31 | 85900 |
| 2022-04-29 | 14.47 | $14.40 | 68800 |
| 2022-04-28 | 14.52 | $14.49 | 112300 |
| 2022-04-27 | 14.56 | $14.18 | 69400 |
| 2022-04-26 | 14.67 | $14.30 | 90300 |
| 2022-04-25 | 14.78 | $14.56 | 89210 |
| 2022-04-22 | 14.85 | $14.57 | 65748 |
| 2022-04-21 | 14.94 | $14.77 | 118843 |
| 2022-04-20 | 14.99 | $15.09 | 78000 |
| 2022-04-19 | 14.99 | $15.04 | 54000 |
| 2022-04-18 | 15.00 | $14.97 | 72603 |
| 2022-04-14 | 15.03 | $14.94 | 73600 |
| 2022-04-13 | 15.07 | $14.97 | 86007 |
| 2022-04-12 | 15.11 | $14.96 | 100400 |
| 2022-04-11 | 15.16 | $14.70 | 60900 |
| 2022-04-08 | 15.27 | $14.79 | 70100 |
| 2022-04-07 | 15.38 | $15.00 | 106434 |
| 2022-04-06 | 15.47 | $15.10 | 110321 |
| 2022-04-05 | 15.55 | $15.45 | 100740 |
| 2022-04-04 | 15.57 | $15.91 | 60100 |
| 2022-04-01 | 15.49 | $15.78 | 68200 |
| 2022-03-31 | 15.43 | $15.66 | 58531 |
| 2022-03-30 | 15.39 | $15.56 | 86900 |
| 2022-03-29 | 15.36 | $15.52 | 67400 |
| 2022-03-28 | 15.34 | $15.37 | 59600 |
| 2022-03-25 | 15.34 | $15.58 | 68701 |
| 2022-03-24 | 15.30 | $15.63 | 68700 |
| 2022-03-23 | 15.24 | $15.75 | 60500 |
| 2022-03-22 | 15.15 | $15.95 | 50423 |
| 2022-03-21 | 15.01 | $15.84 | 57507 |
| 2022-03-18 | 14.86 | $15.99 | 78948 |
| 2022-03-17 | 14.67 | $15.28 | 109102 |
| 2022-03-16 | 14.59 | $14.83 | 99913 |
| 2022-03-15 | 14.60 | $14.64 | 131100 |
| 2022-03-14 | 14.66 | $14.45 | 152805 |
| 2022-03-11 | 14.76 | $14.66 | 103000 |
| 2022-03-10 | 14.84 | $15.06 | 46700 |
| 2022-03-09 | 14.86 | $14.86 | 37502 |
| 2022-03-08 | 14.92 | $14.75 | 115612 |
| 2022-03-07 | 15.02 | $14.85 | 71729 |
| 2022-03-04 | 15.11 | $15.16 | 63700 |
| 2022-03-03 | 15.16 | $15.31 | 114400 |
| 2022-03-02 | 15.19 | $15.79 | 58242 |
| 2022-03-01 | 15.12 | $15.52 | 96637 |
| 2022-02-28 | 15.10 | $15.69 | 79300 |
| 2022-02-25 | 15.05 | $15.37 | 99306 |
| 2022-02-24 | 15.06 | $15.04 | 156100 |
| 2022-02-23 | 15.15 | $14.55 | 131400 |
| 2022-02-22 | 15.36 | $14.81 | 161300 |
| 2022-02-18 | 15.55 | $15.18 | 134801 |
| 2022-02-17 | 15.69 | $15.27 | 149033 |
| 2022-02-16 | 15.85 | $15.61 | 108602 |
| 2022-02-15 | 15.96 | $15.61 | 100200 |
| 2022-02-14 | 16.09 | $15.58 | 130200 |
| 2022-02-11 | 16.24 | $16.03 | 71800 |
| 2022-02-10 | 16.34 | $16.37 | 81446 |
| 2022-02-09 | 16.38 | $16.74 | 87219 |
| 2022-02-08 | 16.34 | $16.53 | 146200 |
| 2022-02-07 | 16.36 | $16.87 | 50200 |
| 2022-02-04 | 16.30 | $16.76 | 80600 |
| 2022-02-03 | 16.26 | $16.50 | 45100 |
| 2022-02-02 | 16.27 | $16.74 | 76322 |
| 2022-02-01 | 16.24 | $16.65 | 87200 |
| 2022-01-31 | 16.22 | $16.59 | 107534 |
| 2022-01-28 | 16.22 | $16.36 | 89618 |
| 2022-01-27 | 16.26 | $16.09 | 86400 |
| 2022-01-26 | 16.38 | $15.88 | 109000 |
| 2022-01-25 | 16.56 | $16.01 | 135242 |
| 2022-01-24 | 16.75 | $15.59 | 234018 |
| 2022-01-21 | 17.07 | $15.82 | 155100 |
| 2022-01-20 | 17.38 | $16.37 | 238833 |
| 2022-01-19 | 17.64 | $16.71 | 266500 |
| 2022-01-18 | 17.86 | $17.40 | 119707 |
| 2022-01-14 | 17.98 | $17.52 | 136500 |
| 2022-01-13 | 18.09 | $17.69 | 134500 |
| 2022-01-12 | 18.18 | $18.10 | 129646 |
| 2022-01-11 | 18.20 | $18.15 | 105432 |
| 2022-01-10 | 18.21 | $18.26 | 147326 |
| 2022-01-07 | 18.21 | $18.43 | 83901 |
| 2022-01-06 | 18.16 | $18.36 | 95000 |
| 2022-01-05 | 18.13 | $18.17 | 125317 |
| 2022-01-04 | 18.13 | $18.29 | 78112 |
| 2022-01-03 | 18.10 | $18.35 | 86700 |
| 2021-12-31 | 18.06 | $18.46 | 291700 |
| 2021-12-30 | 17.98 | $18.22 | 193600 |
| 2021-12-29 | 17.95 | $17.89 | 141700 |
| 2021-12-28 | 17.99 | $17.75 | 164614 |
| 2021-12-27 | 18.06 | $17.81 | 215100 |
| 2021-12-23 | 18.12 | $18.10 | 165400 |
| 2021-12-22 | 18.14 | $17.82 | 141246 |
| 2021-12-21 | 18.22 | $18.81 | 84213 |
| 2021-12-20 | 18.11 | $18.50 | 68108 |
| 2021-12-17 | 18.05 | $18.53 | 72200 |
| 2021-12-16 | 17.96 | $18.24 | 84800 |
| 2021-12-15 | 17.93 | $18.43 | 77011 |
| 2021-12-14 | 17.86 | $18.32 | 154327 |
| 2021-12-13 | 17.80 | $17.98 | 87444 |
| 2021-12-10 | 17.80 | $17.98 | 63500 |
| 2021-12-09 | 17.80 | $17.93 | 71400 |
| 2021-12-08 | 17.82 | $18.25 | 111200 |
| 2021-12-07 | 17.77 | $17.87 | 78538 |
| 2021-12-06 | 17.80 | $17.37 | 72700 |
| 2021-12-03 | 17.94 | $17.38 | 84833 |
| 2021-12-02 | 18.11 | $17.71 | 77308 |
| 2021-12-01 | 18.23 | $17.56 | 116247 |
| 2021-11-30 | 18.41 | $17.92 | 101400 |
| 2021-11-29 | 18.54 | $18.13 | 89100 |
| 2021-11-26 | 18.65 | $18.21 | 58131 |
| 2021-11-24 | 18.77 | $18.36 | 65730 |
| 2021-11-23 | 18.86 | $18.28 | 104900 |
| 2021-11-22 | 19.00 | $18.37 | 123400 |
| 2021-11-19 | 19.13 | $18.81 | 56500 |
| 2021-11-18 | 19.19 | $18.94 | 54123 |
| 2021-11-17 | 19.24 | $18.99 | 50800 |
| 2021-11-16 | 19.28 | $19.08 | 85900 |
| 2021-11-15 | 19.31 | $19.36 | 46400 |
| 2021-11-12 | 19.28 | $19.29 | 36136 |
| 2021-11-11 | 19.27 | $19.39 | 52600 |
| 2021-11-10 | 19.23 | $19.27 | 58700 |
| 2021-11-09 | 19.20 | $19.22 | 47800 |
| 2021-11-08 | 19.19 | $19.19 | 30600 |
| 2021-11-05 | 19.17 | $19.12 | 45100 |
| 2021-11-04 | 19.17 | $19.17 | 54200 |
| 2021-11-03 | 19.16 | $19.10 | 48945 |
| 2021-11-02 | 19.16 | $19.07 | 112600 |
| 2021-11-01 | 19.16 | $19.22 | 84034 |
| 2021-10-29 | 19.13 | $19.23 | 63000 |
| 2021-10-28 | 19.10 | $19.13 | 81347 |
| 2021-10-27 | 19.08 | $19.07 | 45500 |
| 2021-10-26 | 19.07 | $19.30 | 68600 |
| 2021-10-25 | 19.00 | $19.14 | 37914 |
| 2021-10-22 | 18.96 | $19.26 | 77900 |
| 2021-10-21 | 18.89 | $19.05 | 64115 |
| 2021-10-20 | 18.85 | $19.12 | 61600 |
| 2021-10-19 | 18.79 | $19.06 | 64600 |
| 2021-10-18 | 18.74 | $18.95 | 52600 |
| 2021-10-15 | 18.69 | $18.99 | 64117 |
| 2021-10-14 | 18.64 | $19.07 | 44227 |
| 2021-10-13 | 18.55 | $18.99 | 48600 |
| 2021-10-12 | 18.47 | $18.84 | 56800 |
| 2021-10-11 | 18.41 | $18.82 | 85600 |
| 2021-10-08 | 18.35 | $18.79 | 41129 |
| 2021-10-07 | 18.28 | $18.63 | 44115 |
| 2021-10-06 | 18.24 | $18.44 | 137200 |
| 2021-10-05 | 18.23 | $18.31 | 144339 |
| 2021-10-04 | 18.25 | $17.97 | 165146 |
| 2021-10-01 | 18.35 | $18.07 | 126121 |
| 2021-09-30 | 18.44 | $17.98 | 165600 |
| 2021-09-29 | 18.57 | $18.12 | 115900 |
| 2021-09-28 | 18.69 | $18.16 | 120005 |
| 2021-09-27 | 18.82 | $18.62 | 72139 |
| 2021-09-24 | 18.88 | $18.75 | 59134 |
| 2021-09-23 | 18.92 | $18.80 | 82442 |
| 2021-09-22 | 18.96 | $18.78 | 79400 |
| 2021-09-21 | 19.01 | $18.73 | 53542 |
| 2021-09-20 | 19.08 | $18.72 | 65418 |
| 2021-09-17 | 19.16 | $19.05 | 46800 |
| 2021-09-16 | 19.18 | $19.08 | 39800 |
| 2021-09-15 | 19.20 | $19.12 | 47738 |
| 2021-09-14 | 19.22 | $19.10 | 74423 |
| 2021-09-13 | 19.24 | $19.42 | 94027 |
| 2021-09-10 | 19.20 | $19.36 | 76900 |
| 2021-09-09 | 19.16 | $19.34 | 63014 |
| 2021-09-08 | 19.13 | $19.20 | 77400 |
| 2021-09-07 | 19.11 | $19.16 | 91600 |
| 2021-09-03 | 19.11 | $19.21 | 44800 |
| 2021-09-02 | 19.09 | $19.27 | 58500 |
| 2021-09-01 | 19.06 | $19.31 | 103425 |
| 2021-08-31 | 19.01 | $19.06 | 81227 |
| 2021-08-30 | 19.01 | $19.03 | 67948 |
| 2021-08-27 | 19.02 | $19.05 | 77400 |
| 2021-08-26 | 19.02 | $18.90 | 74832 |
| 2021-08-25 | 19.06 | $19.04 | 131406 |
| 2021-08-24 | 19.07 | $19.08 | 66200 |
| 2021-08-23 | 19.08 | $18.88 | 54339 |
| 2021-08-20 | 19.13 | $18.82 | 64006 |
| 2021-08-19 | 19.20 | $18.73 | 72602 |
| 2021-08-18 | 19.31 | $18.94 | 55200 |
| 2021-08-17 | 19.38 | $19.12 | 94711 |
| 2021-08-16 | 19.43 | $19.21 | 96400 |
| 2021-08-13 | 19.47 | $19.35 | 57334 |
| 2021-08-12 | 19.49 | $19.58 | 44900 |
| 2021-08-11 | 19.45 | $19.68 | 68233 |
| 2021-08-10 | 19.39 | $19.59 | 103100 |
| 2021-08-09 | 19.34 | $19.77 | 68400 |
| 2021-08-06 | 19.25 | $19.66 | 60200 |
| 2021-08-05 | 19.16 | $19.56 | 58722 |
| 2021-08-04 | 19.08 | $19.33 | 59910 |
| 2021-08-03 | 19.03 | $19.22 | 79626 |
| 2021-08-02 | 19.00 | $19.22 | 81215 |
| 2021-07-30 | 18.97 | $19.21 | 56100 |
| 2021-07-29 | 18.93 | $19.26 | 57700 |
| 2021-07-28 | 18.88 | $19.22 | 46125 |
| 2021-07-27 | 18.83 | $18.99 | 61437 |
| 2021-07-26 | 18.82 | $18.99 | 64700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.65
2026-07-22
Close Price
$12.63
Vol: 142518
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.22
Average
12.85
Maximum
19.64
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 12.65 | $12.63 | 142518 |
| 2026-07-21 | 12.68 | $12.66 | 100121 |
| 2026-07-20 | 12.71 | $12.53 | 171100 |
| 2026-07-17 | 12.78 | $12.56 | 181700 |
| 2026-07-16 | 12.87 | $12.72 | 173500 |
| 2026-07-15 | 12.93 | $12.82 | 116542 |
| 2026-07-14 | 12.96 | $12.94 | 142304 |
| 2026-07-13 | 12.96 | $12.87 | 137918 |
| 2026-07-10 | 12.99 | $13.06 | 108000 |
| 2026-07-09 | 12.96 | $12.98 | 157600 |
| 2026-07-08 | 12.95 | $12.85 | 114900 |
| 2026-07-07 | 12.98 | $12.95 | 95800 |
| 2026-07-06 | 12.98 | $13.01 | 92000 |
| 2026-07-02 | 12.96 | $12.94 | 150348 |
| 2026-07-01 | 12.95 | $13.05 | 115654 |
| 2026-06-30 | 12.92 | $13.10 | 160400 |
| 2026-06-29 | 12.85 | $13.04 | 141252 |
| 2026-06-26 | 12.80 | $12.73 | 103410 |
| 2026-06-25 | 12.82 | $12.87 | 115937 |
| 2026-06-24 | 12.81 | $12.71 | 111700 |
| 2026-06-23 | 12.85 | $12.83 | 93145 |
| 2026-06-22 | 12.85 | $12.92 | 111434 |
| 2026-06-18 | 12.83 | $12.92 | 200747 |
| 2026-06-17 | 12.81 | $12.76 | 107548 |
| 2026-06-16 | 12.83 | $12.91 | 168700 |
| 2026-06-15 | 12.80 | $12.82 | 101932 |
| 2026-06-12 | 12.80 | $12.84 | 125046 |
| 2026-06-11 | 12.79 | $12.72 | 164500 |
| 2026-06-10 | 12.82 | $12.58 | 98000 |
| 2026-06-09 | 12.89 | $12.67 | 118200 |
| 2026-06-08 | 12.96 | $12.69 | 129400 |
| 2026-06-05 | 13.02 | $12.72 | 162191 |
| 2026-06-04 | 13.10 | $13.01 | 163325 |
| 2026-06-03 | 13.09 | $13.00 | 155487 |
| 2026-06-02 | 13.08 | $13.21 | 163600 |
| 2026-06-01 | 13.00 | $13.16 | 174958 |
| 2026-05-29 | 12.92 | $13.07 | 206019 |
| 2026-05-28 | 12.84 | $13.06 | 192422 |
| 2026-05-27 | 12.75 | $12.91 | 213119 |
| 2026-05-26 | 12.68 | $12.87 | 83127 |
| 2026-05-22 | 12.61 | $12.70 | 159800 |
| 2026-05-21 | 12.58 | $12.64 | 168900 |
| 2026-05-20 | 12.56 | $12.36 | 143000 |
| 2026-05-19 | 12.63 | $12.18 | 241722 |
| 2026-05-18 | 12.76 | $12.28 | 243945 |
| 2026-05-15 | 12.89 | $12.48 | 76600 |
| 2026-05-14 | 12.99 | $12.90 | 175500 |
| 2026-05-13 | 12.96 | $12.87 | 148474 |
| 2026-05-12 | 12.94 | $12.80 | 126200 |
| 2026-05-11 | 12.93 | $12.94 | 188145 |
| 2026-05-08 | 12.86 | $12.93 | 126000 |
| 2026-05-07 | 12.79 | $12.75 | 126924 |
| 2026-05-06 | 12.75 | $12.83 | 167100 |
| 2026-05-05 | 12.67 | $12.66 | 80300 |
| 2026-05-04 | 12.62 | $12.54 | 133600 |
| 2026-05-01 | 12.60 | $12.51 | 85100 |
| 2026-04-30 | 12.58 | $12.50 | 158011 |
| 2026-04-29 | 12.55 | $12.41 | 82300 |
| 2026-04-28 | 12.55 | $12.28 | 138700 |
| 2026-04-27 | 12.58 | $12.38 | 116000 |
| 2026-04-24 | 12.58 | $12.39 | 82140 |
| 2026-04-23 | 12.58 | $12.42 | 89712 |
| 2026-04-22 | 12.56 | $12.54 | 135341 |
| 2026-04-21 | 12.50 | $12.42 | 138100 |
| 2026-04-20 | 12.45 | $12.54 | 186716 |
| 2026-04-17 | 12.35 | $12.38 | 173506 |
| 2026-04-16 | 12.28 | $12.39 | 122547 |
| 2026-04-15 | 12.18 | $12.42 | 121400 |
| 2026-04-14 | 12.06 | $12.42 | 155895 |
| 2026-04-13 | 11.90 | $12.29 | 201300 |
| 2026-04-10 | 11.75 | $12.15 | 75626 |
| 2026-04-09 | 11.61 | $12.19 | 221553 |
| 2026-04-08 | 11.42 | $12.02 | 196641 |
| 2026-04-07 | 11.26 | $11.70 | 127106 |
| 2026-04-06 | 11.16 | $11.50 | 179020 |
| 2026-04-02 | 11.11 | $11.54 | 211500 |
| 2026-04-01 | 11.04 | $11.37 | 266234 |
| 2026-03-31 | 11.02 | $11.16 | 223692 |
| 2026-03-30 | 11.06 | $10.82 | 273818 |
| 2026-03-27 | 11.23 | $10.98 | 416430 |
| 2026-03-26 | 11.39 | $11.30 | 160818 |
| 2026-03-25 | 11.49 | $11.51 | 176223 |
| 2026-03-24 | 11.55 | $11.45 | 143000 |
| 2026-03-23 | 11.65 | $11.56 | 148000 |
| 2026-03-20 | 11.74 | $11.42 | 294800 |
| 2026-03-19 | 11.89 | $11.94 | 215735 |
| 2026-03-18 | 11.92 | $12.00 | 68342 |
| 2026-03-17 | 11.94 | $11.99 | 97411 |
| 2026-03-16 | 11.97 | $11.90 | 120608 |
| 2026-03-13 | 12.04 | $11.84 | 184302 |
| 2026-03-12 | 12.15 | $12.10 | 176600 |
| 2026-03-11 | 12.20 | $12.29 | 167100 |
| 2026-03-10 | 12.20 | $12.24 | 144700 |
| 2026-03-09 | 12.22 | $12.06 | 161647 |
| 2026-03-06 | 12.31 | $12.09 | 114925 |
| 2026-03-05 | 12.40 | $12.30 | 94200 |
| 2026-03-04 | 12.46 | $12.49 | 105723 |
| 2026-03-03 | 12.47 | $12.36 | 141574 |
| 2026-03-02 | 12.52 | $12.56 | 182700 |
| 2026-02-27 | 12.52 | $12.52 | 112123 |
| 2026-02-26 | 12.53 | $12.57 | 92500 |
| 2026-02-25 | 12.53 | $12.57 | 170629 |
| 2026-02-24 | 12.54 | $12.50 | 131914 |
| 2026-02-23 | 12.56 | $12.49 | 149000 |
| 2026-02-20 | 12.60 | $12.59 | 102834 |
| 2026-02-19 | 12.61 | $12.60 | 106800 |
| 2026-02-18 | 12.63 | $12.56 | 140345 |
| 2026-02-17 | 12.66 | $12.60 | 206400 |
| 2026-02-13 | 12.68 | $12.66 | 271005 |
| 2026-02-12 | 12.70 | $12.69 | 195600 |
| 2026-02-11 | 12.70 | $12.74 | 122700 |
| 2026-02-10 | 12.69 | $12.77 | 238900 |
| 2026-02-09 | 12.67 | $12.69 | 170647 |
| 2026-02-06 | 12.67 | $12.64 | 173000 |
| 2026-02-05 | 12.69 | $12.54 | 171740 |
| 2026-02-04 | 12.74 | $12.62 | 183914 |
| 2026-02-03 | 12.78 | $12.72 | 136632 |
| 2026-02-02 | 12.79 | $12.76 | 125800 |
| 2026-01-30 | 12.79 | $12.68 | 145778 |
| 2026-01-29 | 12.82 | $12.80 | 178500 |
| 2026-01-28 | 12.82 | $12.86 | 103100 |
| 2026-01-27 | 12.80 | $12.80 | 155011 |
| 2026-01-26 | 12.78 | $12.76 | 93221 |
| 2026-01-23 | 12.78 | $12.76 | 95024 |
| 2026-01-22 | 12.78 | $12.73 | 121500 |
| 2026-01-21 | 12.79 | $12.70 | 143742 |
| 2026-01-20 | 12.80 | $12.62 | 140325 |
| 2026-01-16 | 12.84 | $12.72 | 935500 |
| 2026-01-15 | 12.86 | $12.72 | 304510 |
| 2026-01-14 | 12.88 | $12.89 | 302449 |
| 2026-01-13 | 12.85 | $12.85 | 252915 |
| 2026-01-12 | 12.83 | $12.86 | 225217 |
| 2026-01-09 | 12.79 | $12.87 | 105527 |
| 2026-01-08 | 12.74 | $12.78 | 135137 |
| 2026-01-07 | 12.71 | $12.78 | 165800 |
| 2026-01-06 | 12.66 | $12.83 | 225421 |
| 2026-01-05 | 12.60 | $12.63 | 165008 |
| 2026-01-02 | 12.58 | $12.58 | 128800 |
| 2025-12-31 | 12.57 | $12.54 | 186926 |
| 2025-12-30 | 12.57 | $12.54 | 226100 |
| 2025-12-29 | 12.58 | $12.66 | 91614 |
| 2025-12-26 | 12.54 | $12.60 | 87618 |
| 2025-12-24 | 12.52 | $12.67 | 56002 |
| 2025-12-23 | 12.47 | $12.60 | 97531 |
| 2025-12-22 | 12.43 | $12.54 | 149601 |
| 2025-12-19 | 12.41 | $12.48 | 109921 |
| 2025-12-18 | 12.40 | $12.38 | 92000 |
| 2025-12-17 | 12.41 | $12.28 | 105243 |
| 2025-12-16 | 12.47 | $12.28 | 89800 |
| 2025-12-15 | 12.53 | $12.34 | 103900 |
| 2025-12-12 | 12.60 | $12.55 | 133600 |
| 2025-12-11 | 12.61 | $12.62 | 173600 |
| 2025-12-10 | 12.59 | $12.64 | 157124 |
| 2025-12-09 | 12.57 | $12.62 | 139696 |
| 2025-12-08 | 12.56 | $12.63 | 122969 |
| 2025-12-05 | 12.53 | $12.68 | 79203 |
| 2025-12-04 | 12.49 | $12.69 | 108035 |
| 2025-12-03 | 12.43 | $12.55 | 98597 |
| 2025-12-02 | 12.40 | $12.51 | 188618 |
| 2025-12-01 | 12.39 | $12.64 | 148000 |
| 2025-11-28 | 12.32 | $12.67 | 157326 |
| 2025-11-26 | 12.24 | $12.55 | 160602 |
| 2025-11-25 | 12.19 | $12.37 | 175700 |
| 2025-11-24 | 12.18 | $12.29 | 256455 |
| 2025-11-21 | 12.19 | $12.14 | 125000 |
| 2025-11-20 | 12.26 | $12.03 | 191888 |
| 2025-11-19 | 12.39 | $12.22 | 178900 |
| 2025-11-18 | 12.48 | $12.31 | 178558 |
| 2025-11-17 | 12.57 | $12.26 | 156101 |
| 2025-11-14 | 12.70 | $12.48 | 151600 |
| 2025-11-13 | 12.79 | $12.67 | 133242 |
| 2025-11-12 | 12.83 | $12.86 | 180800 |
| 2025-11-11 | 12.82 | $12.82 | 142600 |
| 2025-11-10 | 12.83 | $12.88 | 239036 |
| 2025-11-07 | 12.82 | $12.68 | 187900 |
| 2025-11-06 | 12.86 | $12.76 | 99400 |
| 2025-11-05 | 12.90 | $12.84 | 109300 |
| 2025-11-04 | 12.91 | $12.84 | 101241 |
| 2025-11-03 | 12.93 | $12.98 | 124808 |
| 2025-10-31 | 12.90 | $12.99 | 143500 |
| 2025-10-30 | 12.87 | $12.90 | 135600 |
| 2025-10-29 | 12.85 | $12.95 | 210049 |
| 2025-10-28 | 12.82 | $12.97 | 213842 |
| 2025-10-27 | 12.77 | $12.88 | 150219 |
| 2025-10-24 | 12.74 | $12.75 | 143900 |
| 2025-10-23 | 12.75 | $12.73 | 135527 |
| 2025-10-22 | 12.76 | $12.62 | 205623 |
| 2025-10-21 | 12.81 | $12.71 | 267600 |
| 2025-10-20 | 12.84 | $12.78 | 156100 |
| 2025-10-17 | 12.86 | $12.64 | 145535 |
| 2025-10-16 | 12.92 | $12.80 | 132580 |
| 2025-10-15 | 12.95 | $12.91 | 142829 |
| 2025-10-14 | 12.95 | $12.98 | 190419 |
| 2025-10-13 | 12.92 | $12.93 | 138014 |
| 2025-10-10 | 12.90 | $12.81 | 204600 |
| 2025-10-09 | 12.91 | $13.00 | 210600 |
| 2025-10-08 | 12.86 | $12.96 | 221828 |
| 2025-10-07 | 12.82 | $12.82 | 151500 |
| 2025-10-06 | 12.81 | $12.77 | 161325 |
| 2025-10-03 | 12.81 | $12.81 | 145817 |
| 2025-10-02 | 12.79 | $12.80 | 173640 |
| 2025-10-01 | 12.78 | $12.76 | 210955 |
| 2025-09-30 | 12.77 | $12.79 | 184974 |
| 2025-09-29 | 12.75 | $12.77 | 144233 |
| 2025-09-26 | 12.73 | $12.64 | 125724 |
| 2025-09-25 | 12.74 | $12.67 | 123200 |
| 2025-09-24 | 12.75 | $12.68 | 107600 |
| 2025-09-23 | 12.76 | $12.76 | 107839 |
| 2025-09-22 | 12.74 | $12.79 | 133535 |
| 2025-09-19 | 12.70 | $12.70 | 124800 |
| 2025-09-18 | 12.68 | $12.70 | 147700 |
| 2025-09-17 | 12.66 | $12.66 | 125214 |
| 2025-09-16 | 12.65 | $12.63 | 99341 |
| 2025-09-15 | 12.64 | $12.62 | 127300 |
| 2025-09-12 | 12.63 | $12.71 | 188666 |
| 2025-09-11 | 12.58 | $12.65 | 212900 |
| 2025-09-10 | 12.55 | $12.60 | 229272 |
| 2025-09-09 | 12.52 | $12.55 | 103900 |
| 2025-09-08 | 12.50 | $12.50 | 133306 |
| 2025-09-05 | 12.49 | $12.48 | 194300 |
| 2025-09-04 | 12.49 | $12.47 | 187100 |
| 2025-09-03 | 12.49 | $12.50 | 167100 |
| 2025-09-02 | 12.47 | $12.53 | 216700 |
| 2025-08-29 | 12.45 | $12.45 | 149000 |
| 2025-08-28 | 12.44 | $12.47 | 126128 |
| 2025-08-27 | 12.42 | $12.47 | 136100 |
| 2025-08-26 | 12.39 | $12.35 | 221900 |
| 2025-08-25 | 12.40 | $12.46 | 159300 |
| 2025-08-22 | 12.38 | $12.42 | 154000 |
| 2025-08-21 | 12.36 | $12.29 | 88018 |
| 2025-08-20 | 12.38 | $12.34 | 73600 |
| 2025-08-19 | 12.39 | $12.33 | 91600 |
| 2025-08-18 | 12.40 | $12.41 | 137909 |
| 2025-08-15 | 12.38 | $12.45 | 206211 |
| 2025-08-14 | 12.35 | $12.55 | 342633 |
| 2025-08-13 | 12.28 | $12.40 | 243216 |
| 2025-08-12 | 12.24 | $12.28 | 131605 |
| 2025-08-11 | 12.23 | $12.25 | 144345 |
| 2025-08-08 | 12.23 | $12.24 | 79112 |
| 2025-08-07 | 12.23 | $12.22 | 106812 |
| 2025-08-06 | 12.23 | $12.22 | 115446 |
| 2025-08-05 | 12.24 | $12.19 | 82200 |
| 2025-08-04 | 12.26 | $12.20 | 146600 |
| 2025-08-01 | 12.28 | $12.17 | 94900 |
| 2025-07-31 | 12.31 | $12.30 | 188700 |
| 2025-07-30 | 12.30 | $12.28 | 115919 |
| 2025-07-29 | 12.30 | $12.26 | 91500 |
| 2025-07-28 | 12.30 | $12.26 | 83900 |
| 2025-07-25 | 12.30 | $12.27 | 90203 |
| 2025-07-24 | 12.30 | $12.25 | 101600 |
| 2025-07-23 | 12.31 | $12.29 | 179300 |
| 2025-07-22 | 12.30 | $12.27 | 189600 |
| 2025-07-21 | 12.29 | $12.22 | 166300 |
| 2025-07-18 | 12.29 | $12.36 | 489000 |
| 2025-07-17 | 12.25 | $12.12 | 130200 |
| 2025-07-16 | 12.28 | $12.06 | 167900 |
| 2025-07-15 | 12.33 | $12.13 | 127125 |
| 2025-07-14 | 12.36 | $12.31 | 240749 |
| 2025-07-11 | 12.34 | $12.35 | 127145 |
| 2025-07-10 | 12.30 | $12.36 | 132319 |
| 2025-07-09 | 12.25 | $12.28 | 98642 |
| 2025-07-08 | 12.20 | $12.19 | 103300 |
| 2025-07-07 | 12.18 | $12.13 | 178100 |
| 2025-07-03 | 12.16 | $12.23 | 75248 |
| 2025-07-02 | 12.11 | $12.23 | 195541 |
| 2025-07-01 | 12.04 | $12.15 | 170628 |
| 2025-06-30 | 11.99 | $12.11 | 171300 |
| 2025-06-27 | 11.93 | $12.09 | 163100 |
| 2025-06-26 | 11.86 | $12.01 | 152100 |
| 2025-06-25 | 11.80 | $11.89 | 116808 |
| 2025-06-24 | 11.77 | $11.77 | 166538 |
| 2025-06-23 | 11.76 | $11.67 | 134500 |
| 2025-06-20 | 11.79 | $11.62 | 120200 |
| 2025-06-18 | 11.84 | $11.65 | 110600 |
| 2025-06-17 | 11.88 | $11.65 | 142325 |
| 2025-06-16 | 11.94 | $11.79 | 239700 |
| 2025-06-13 | 11.96 | $11.86 | 120700 |
| 2025-06-12 | 11.96 | $12.05 | 268843 |
| 2025-06-11 | 11.89 | $11.93 | 139820 |
| 2025-06-10 | 11.85 | $11.88 | 230631 |
| 2025-06-09 | 11.82 | $11.89 | 135223 |
| 2025-06-06 | 11.77 | $11.79 | 79300 |
| 2025-06-05 | 11.73 | $11.74 | 71700 |
| 2025-06-04 | 11.71 | $11.65 | 152200 |
| 2025-06-03 | 11.71 | $11.66 | 96100 |
| 2025-06-02 | 11.70 | $11.61 | 96900 |
| 2025-05-30 | 11.70 | $11.61 | 150267 |
| 2025-05-29 | 11.70 | $11.66 | 103400 |
| 2025-05-28 | 11.69 | $11.58 | 76545 |
| 2025-05-27 | 11.69 | $11.56 | 88245 |
| 2025-05-23 | 11.70 | $11.49 | 105744 |
| 2025-05-22 | 11.73 | $11.44 | 162900 |
| 2025-05-21 | 11.78 | $11.45 | 105629 |
| 2025-05-20 | 11.84 | $11.66 | 74200 |
| 2025-05-19 | 11.83 | $11.69 | 73300 |
| 2025-05-16 | 11.81 | $11.74 | 150633 |
| 2025-05-15 | 11.77 | $11.69 | 89619 |
| 2025-05-14 | 11.73 | $11.86 | 216264 |
| 2025-05-13 | 11.62 | $11.77 | 265601 |
| 2025-05-12 | 11.51 | $11.66 | 140300 |
| 2025-05-09 | 11.41 | $11.48 | 52705 |
| 2025-05-08 | 11.35 | $11.40 | 81414 |
| 2025-05-07 | 11.29 | $11.39 | 166923 |
| 2025-05-06 | 11.22 | $11.29 | 104137 |
| 2025-05-05 | 11.17 | $11.29 | 127500 |
| 2025-05-02 | 11.10 | $11.25 | 181500 |
| 2025-05-01 | 11.04 | $11.18 | 120800 |
| 2025-04-30 | 10.98 | $11.12 | 154200 |
| 2025-04-29 | 10.92 | $11.23 | 127408 |
| 2025-04-28 | 10.82 | $11.08 | 74048 |
| 2025-04-25 | 10.75 | $11.09 | 151100 |
| 2025-04-24 | 10.66 | $10.95 | 159301 |
| 2025-04-23 | 10.60 | $10.83 | 284900 |
| 2025-04-22 | 10.56 | $10.68 | 96800 |
| 2025-04-21 | 10.57 | $10.58 | 109300 |
| 2025-04-17 | 10.62 | $10.78 | 109000 |
| 2025-04-16 | 10.62 | $10.79 | 107020 |
| 2025-04-15 | 10.62 | $10.84 | 158400 |
| 2025-04-14 | 10.62 | $10.95 | 229500 |
| 2025-04-11 | 10.57 | $10.90 | 214500 |
| 2025-04-10 | 10.55 | $10.62 | 162815 |
| 2025-04-09 | 10.61 | $10.95 | 338000 |
| 2025-04-08 | 10.58 | $10.10 | 307300 |
| 2025-04-07 | 10.83 | $10.01 | 425546 |
| 2025-04-04 | 11.16 | $10.49 | 311714 |
| 2025-04-03 | 11.42 | $11.17 | 207600 |
| 2025-04-02 | 11.52 | $11.50 | 133638 |
| 2025-04-01 | 11.54 | $11.46 | 97600 |
| 2025-03-31 | 11.58 | $11.53 | 201631 |
| 2025-03-28 | 11.60 | $11.58 | 124216 |
| 2025-03-27 | 11.62 | $11.67 | 64121 |
| 2025-03-26 | 11.61 | $11.75 | 80700 |
| 2025-03-25 | 11.57 | $11.84 | 97523 |
| 2025-03-24 | 11.51 | $11.80 | 67831 |
| 2025-03-21 | 11.44 | $11.64 | 159609 |
| 2025-03-20 | 11.41 | $11.62 | 88324 |
| 2025-03-19 | 11.38 | $11.54 | 107033 |
| 2025-03-18 | 11.37 | $11.44 | 78919 |
| 2025-03-17 | 11.40 | $11.46 | 129200 |
| 2025-03-14 | 11.43 | $11.46 | 105200 |
| 2025-03-13 | 11.47 | $11.45 | 144000 |
| 2025-03-12 | 11.53 | $11.52 | 162224 |
| 2025-03-11 | 11.58 | $11.47 | 140600 |
| 2025-03-10 | 11.66 | $11.52 | 173300 |
| 2025-03-07 | 11.75 | $11.68 | 175100 |
| 2025-03-06 | 11.81 | $11.70 | 165200 |
| 2025-03-05 | 11.87 | $11.89 | 149528 |
| 2025-03-04 | 11.90 | $11.91 | 200500 |
| 2025-03-03 | 11.92 | $11.88 | 225113 |
| 2025-02-28 | 11.96 | $11.95 | 148800 |
| 2025-02-27 | 11.98 | $11.84 | 142842 |
| 2025-02-26 | 12.05 | $11.94 | 110137 |
| 2025-02-25 | 12.10 | $11.88 | 188620 |
| 2025-02-24 | 12.18 | $12.01 | 112700 |
| 2025-02-21 | 12.24 | $12.08 | 93600 |
| 2025-02-20 | 12.29 | $12.19 | 88828 |
| 2025-02-19 | 12.31 | $12.21 | 200901 |
| 2025-02-18 | 12.34 | $12.26 | 135100 |
| 2025-02-14 | 12.34 | $12.29 | 149100 |
| 2025-02-13 | 12.35 | $12.34 | 98938 |
| 2025-02-12 | 12.33 | $12.33 | 153123 |
| 2025-02-11 | 12.31 | $12.26 | 155003 |
| 2025-02-10 | 12.31 | $12.27 | 121042 |
| 2025-02-07 | 12.30 | $12.33 | 83322 |
| 2025-02-06 | 12.28 | $12.31 | 103108 |
| 2025-02-05 | 12.25 | $12.29 | 120123 |
| 2025-02-04 | 12.22 | $12.19 | 119800 |
| 2025-02-03 | 12.21 | $12.14 | 225736 |
| 2025-01-31 | 12.22 | $12.21 | 191834 |
| 2025-01-30 | 12.20 | $12.21 | 232943 |
| 2025-01-29 | 12.18 | $12.13 | 141639 |
| 2025-01-28 | 12.18 | $12.18 | 173700 |
| 2025-01-27 | 12.17 | $12.17 | 127100 |
| 2025-01-24 | 12.15 | $12.24 | 122248 |
| 2025-01-23 | 12.10 | $12.16 | 237000 |
| 2025-01-22 | 12.07 | $12.16 | 107700 |
| 2025-01-21 | 12.03 | $12.21 | 192100 |
| 2025-01-17 | 11.96 | $12.15 | 184901 |
| 2025-01-16 | 11.90 | $12.12 | 179547 |
| 2025-01-15 | 11.84 | $12.05 | 226240 |
| 2025-01-14 | 11.79 | $11.91 | 217900 |
| 2025-01-13 | 11.77 | $11.85 | 172700 |
| 2025-01-10 | 11.76 | $11.77 | 240800 |
| 2025-01-08 | 11.78 | $11.80 | 209800 |
| 2025-01-07 | 11.80 | $11.88 | 121800 |
| 2025-01-06 | 11.80 | $11.93 | 214200 |
| 2025-01-03 | 11.78 | $11.96 | 138270 |
| 2025-01-02 | 11.75 | $11.74 | 144317 |
| 2024-12-31 | 11.79 | $11.77 | 149500 |
| 2024-12-30 | 11.82 | $11.76 | 156800 |
| 2024-12-27 | 11.87 | $11.80 | 110227 |
| 2024-12-26 | 11.92 | $11.87 | 171213 |
| 2024-12-24 | 11.96 | $11.95 | 97000 |
| 2024-12-23 | 11.98 | $11.76 | 234409 |
| 2024-12-20 | 12.06 | $11.86 | 125349 |
| 2024-12-19 | 12.13 | $11.79 | 194132 |
| 2024-12-18 | 12.24 | $11.68 | 292600 |
| 2024-12-17 | 12.41 | $12.14 | 153717 |
| 2024-12-16 | 12.46 | $12.23 | 154600 |
| 2024-12-13 | 12.50 | $12.23 | 209400 |
| 2024-12-12 | 12.54 | $12.48 | 157601 |
| 2024-12-11 | 12.50 | $12.50 | 179000 |
| 2024-12-10 | 12.45 | $12.36 | 94045 |
| 2024-12-09 | 12.42 | $12.32 | 147804 |
| 2024-12-06 | 12.40 | $12.34 | 176000 |
| 2024-12-05 | 12.37 | $12.31 | 166425 |
| 2024-12-04 | 12.33 | $12.26 | 177106 |
| 2024-12-03 | 12.29 | $12.30 | 227828 |
| 2024-12-02 | 12.23 | $12.20 | 163800 |
| 2024-11-29 | 12.18 | $12.18 | 200945 |
| 2024-11-27 | 12.13 | $12.20 | 266533 |
| 2024-11-26 | 12.06 | $12.06 | 283700 |
| 2024-11-25 | 12.01 | $12.00 | 369300 |
| 2024-11-22 | 11.96 | $11.87 | 214611 |
| 2024-11-21 | 11.95 | $11.86 | 217529 |
| 2024-11-20 | 11.93 | $11.91 | 290500 |
| 2024-11-19 | 11.89 | $11.92 | 588152 |
| 2024-11-18 | 11.83 | $11.79 | 207000 |
| 2024-11-15 | 11.80 | $11.68 | 227343 |
| 2024-11-14 | 11.79 | $11.89 | 401300 |
| 2024-11-13 | 11.71 | $11.91 | 338900 |
| 2024-11-12 | 11.61 | $11.86 | 393574 |
| 2024-11-11 | 11.50 | $11.75 | 262503 |
| 2024-11-08 | 11.40 | $11.66 | 186919 |
| 2024-11-07 | 11.31 | $11.58 | 180623 |
| 2024-11-06 | 11.23 | $11.46 | 220400 |
| 2024-11-05 | 11.16 | $11.30 | 193406 |
| 2024-11-04 | 11.13 | $11.24 | 185500 |
| 2024-11-01 | 11.12 | $11.16 | 208200 |
| 2024-10-31 | 11.13 | $11.13 | 247600 |
| 2024-10-30 | 11.16 | $11.15 | 182120 |
| 2024-10-29 | 11.19 | $11.17 | 187500 |
| 2024-10-28 | 11.22 | $11.22 | 187300 |
| 2024-10-25 | 11.25 | $11.24 | 111100 |
| 2024-10-24 | 11.28 | $11.26 | 269818 |
| 2024-10-23 | 11.31 | $11.32 | 210400 |
| 2024-10-22 | 11.33 | $11.38 | 172200 |
| 2024-10-21 | 11.34 | $11.40 | 317411 |
| 2024-10-18 | 11.35 | $11.42 | 170800 |
| 2024-10-17 | 11.36 | $11.41 | 215728 |
| 2024-10-16 | 11.37 | $11.42 | 378014 |
| 2024-10-15 | 11.38 | $11.47 | 176200 |
| 2024-10-14 | 11.39 | $11.55 | 216100 |
| 2024-10-11 | 11.38 | $11.51 | 215700 |
| 2024-10-10 | 11.38 | $11.47 | 140016 |
| 2024-10-09 | 11.39 | $11.54 | 200511 |
| 2024-10-08 | 11.40 | $11.53 | 229139 |
| 2024-10-07 | 11.40 | $11.59 | 222300 |
| 2024-10-04 | 11.40 | $11.52 | 204700 |
| 2024-10-03 | 11.42 | $11.55 | 287300 |
| 2024-10-02 | 11.45 | $11.56 | 221700 |
| 2024-10-01 | 11.47 | $11.78 | 438471 |
| 2024-09-30 | 11.45 | $11.74 | 240196 |
| 2024-09-27 | 11.43 | $11.44 | 197700 |
| 2024-09-26 | 11.51 | $11.44 | 295387 |
| 2024-09-25 | 11.61 | $11.49 | 195325 |
| 2024-09-24 | 11.72 | $11.51 | 201977 |
| 2024-09-23 | 11.86 | $11.51 | 443414 |
| 2024-09-20 | 12.03 | $11.81 | 401500 |
| 2024-09-19 | 12.15 | $12.17 | 203900 |
| 2024-09-18 | 12.18 | $12.06 | 377815 |
| 2024-09-17 | 12.25 | $12.19 | 307000 |
| 2024-09-16 | 12.30 | $12.27 | 391715 |
| 2024-09-13 | 12.34 | $12.24 | 372700 |
| 2024-09-12 | 12.40 | $12.18 | 158312 |
| 2024-09-11 | 12.49 | $12.16 | 478818 |
| 2024-09-10 | 12.60 | $12.55 | 124300 |
| 2024-09-09 | 12.62 | $12.60 | 125900 |
| 2024-09-06 | 12.63 | $12.57 | 67335 |
| 2024-09-05 | 12.65 | $12.60 | 73222 |
| 2024-09-04 | 12.66 | $12.52 | 114700 |
| 2024-09-03 | 12.70 | $12.65 | 70555 |
| 2024-08-30 | 12.70 | $12.76 | 102624 |
| 2024-08-29 | 12.67 | $12.68 | 79300 |
| 2024-08-28 | 12.66 | $12.60 | 48540 |
| 2024-08-27 | 12.67 | $12.71 | 62200 |
| 2024-08-26 | 12.64 | $12.70 | 70600 |
| 2024-08-23 | 12.61 | $12.69 | 72451 |
| 2024-08-22 | 12.58 | $12.53 | 76200 |
| 2024-08-21 | 12.59 | $12.57 | 59600 |
| 2024-08-20 | 12.58 | $12.63 | 64900 |
| 2024-08-19 | 12.56 | $12.66 | 56711 |
| 2024-08-16 | 12.52 | $12.56 | 87512 |
| 2024-08-15 | 12.50 | $12.58 | 104630 |
| 2024-08-14 | 12.47 | $12.63 | 62600 |
| 2024-08-13 | 12.42 | $12.52 | 118900 |
| 2024-08-12 | 12.39 | $12.25 | 90400 |
| 2024-08-09 | 12.44 | $12.25 | 179244 |
| 2024-08-08 | 12.50 | $12.33 | 231503 |
| 2024-08-07 | 12.55 | $12.33 | 159045 |
| 2024-08-06 | 12.61 | $12.37 | 118500 |
| 2024-08-05 | 12.67 | $12.24 | 198300 |
| 2024-08-02 | 12.78 | $12.63 | 227000 |
| 2024-08-01 | 12.78 | $12.77 | 85000 |
| 2024-07-31 | 12.74 | $12.85 | 114046 |
| 2024-07-30 | 12.66 | $12.72 | 152400 |
| 2024-07-29 | 12.60 | $12.56 | 110934 |
| 2024-07-26 | 12.58 | $12.45 | 114600 |
| 2024-07-25 | 12.58 | $12.45 | 140601 |
| 2024-07-24 | 12.58 | $12.37 | 150800 |
| 2024-07-23 | 12.60 | $12.54 | 76912 |
| 2024-07-22 | 12.57 | $12.61 | 155801 |
| 2024-07-19 | 12.50 | $12.69 | 1.2M |
| 2024-07-18 | 12.40 | $12.44 | 214100 |
| 2024-07-17 | 12.34 | $12.55 | 186000 |
| 2024-07-16 | 12.24 | $12.55 | 192106 |
| 2024-07-15 | 12.11 | $12.35 | 309115 |
| 2024-07-12 | 12.02 | $12.14 | 103000 |
| 2024-07-11 | 11.97 | $12.09 | 69548 |
| 2024-07-10 | 11.93 | $11.96 | 57536 |
| 2024-07-09 | 11.92 | $11.98 | 104700 |
| 2024-07-08 | 11.90 | $12.00 | 97900 |
| 2024-07-05 | 11.87 | $11.97 | 53600 |
| 2024-07-03 | 11.84 | $11.85 | 85600 |
| 2024-07-02 | 11.85 | $11.91 | 102700 |
| 2024-07-01 | 11.83 | $11.91 | 77500 |
| 2024-06-28 | 11.82 | $11.92 | 108100 |
| 2024-06-27 | 11.80 | $11.92 | 99149 |
| 2024-06-26 | 11.78 | $11.81 | 39447 |
| 2024-06-25 | 11.79 | $11.84 | 69537 |
| 2024-06-24 | 11.79 | $11.77 | 97700 |
| 2024-06-21 | 11.81 | $11.72 | 86307 |
| 2024-06-20 | 11.86 | $11.58 | 103300 |
| 2024-06-18 | 11.96 | $11.70 | 147800 |
| 2024-06-17 | 12.05 | $11.89 | 47243 |
| 2024-06-14 | 12.10 | $11.90 | 44342 |
| 2024-06-13 | 12.15 | $12.13 | 91065 |
| 2024-06-12 | 12.14 | $12.18 | 54100 |
| 2024-06-11 | 12.11 | $12.16 | 46904 |
| 2024-06-10 | 12.08 | $12.15 | 42300 |
| 2024-06-07 | 12.05 | $12.12 | 32700 |
| 2024-06-06 | 12.02 | $12.14 | 96719 |
| 2024-06-05 | 11.97 | $12.11 | 67206 |
| 2024-06-04 | 11.92 | $12.03 | 93300 |
| 2024-06-03 | 11.88 | $11.88 | 65600 |
| 2024-05-31 | 11.89 | $11.91 | 100900 |
| 2024-05-30 | 11.89 | $11.79 | 157041 |
| 2024-05-29 | 11.92 | $11.73 | 71931 |
| 2024-05-28 | 11.98 | $11.79 | 109300 |
| 2024-05-24 | 12.03 | $11.88 | 84703 |
| 2024-05-23 | 12.07 | $11.84 | 69700 |
| 2024-05-22 | 12.12 | $11.98 | 69819 |
| 2024-05-21 | 12.14 | $12.10 | 45900 |
| 2024-05-20 | 12.13 | $12.04 | 64600 |
| 2024-05-17 | 12.13 | $12.02 | 47380 |
| 2024-05-16 | 12.13 | $12.01 | 84800 |
| 2024-05-15 | 12.13 | $12.10 | 76000 |
| 2024-05-14 | 12.11 | $12.01 | 94000 |
| 2024-05-13 | 12.10 | $12.10 | 45172 |
| 2024-05-10 | 12.06 | $12.06 | 57100 |
| 2024-05-09 | 12.02 | $12.15 | 84700 |
| 2024-05-08 | 11.95 | $12.14 | 99200 |
| 2024-05-07 | 11.86 | $12.11 | 85432 |
| 2024-05-06 | 11.76 | $12.05 | 86213 |
| 2024-05-03 | 11.65 | $11.94 | 111500 |
| 2024-05-02 | 11.55 | $11.73 | 78200 |
| 2024-05-01 | 11.50 | $11.63 | 122508 |
| 2024-04-30 | 11.48 | $11.57 | 114200 |
| 2024-04-29 | 11.46 | $11.67 | 72500 |
| 2024-04-26 | 11.42 | $11.57 | 96117 |
| 2024-04-25 | 11.40 | $11.49 | 144021 |
| 2024-04-24 | 11.40 | $11.57 | 139644 |
| 2024-04-23 | 11.37 | $11.59 | 121618 |
| 2024-04-22 | 11.34 | $11.48 | 77900 |
| 2024-04-19 | 11.34 | $11.36 | 87519 |
| 2024-04-18 | 11.39 | $11.25 | 130737 |
| 2024-04-17 | 11.47 | $11.36 | 163600 |
| 2024-04-16 | 11.55 | $11.23 | 125419 |
| 2024-04-15 | 11.68 | $11.29 | 163323 |
| 2024-04-12 | 11.83 | $11.62 | 159100 |
| 2024-04-11 | 11.91 | $11.95 | 136600 |
| 2024-04-10 | 11.89 | $11.95 | 145300 |
| 2024-04-09 | 11.88 | $12.01 | 103544 |
| 2024-04-08 | 11.84 | $11.94 | 177200 |
| 2024-04-05 | 11.82 | $11.83 | 109700 |
| 2024-04-04 | 11.82 | $11.78 | 163600 |
| 2024-04-03 | 11.85 | $11.80 | 121900 |
| 2024-04-02 | 11.87 | $11.84 | 201100 |
| 2024-04-01 | 11.89 | $11.92 | 248954 |
| 2024-03-28 | 11.88 | $11.94 | 127200 |
| 2024-03-27 | 11.87 | $11.87 | 142508 |
| 2024-03-26 | 11.87 | $11.86 | 145545 |
| 2024-03-25 | 11.88 | $11.90 | 107700 |
| 2024-03-22 | 11.88 | $11.93 | 99200 |
| 2024-03-21 | 11.88 | $11.94 | 105500 |
| 2024-03-20 | 11.86 | $11.87 | 158200 |
| 2024-03-19 | 11.87 | $11.76 | 136400 |
| 2024-03-18 | 11.91 | $11.78 | 107139 |
| 2024-03-15 | 11.95 | $11.86 | 72000 |
| 2024-03-14 | 11.98 | $11.80 | 63310 |
| 2024-03-13 | 12.03 | $12.10 | 74300 |
| 2024-03-12 | 11.99 | $12.10 | 77546 |
| 2024-03-11 | 11.95 | $12.06 | 78500 |
| 2024-03-08 | 11.91 | $11.99 | 96242 |
| 2024-03-07 | 11.88 | $11.99 | 41840 |
| 2024-03-06 | 11.85 | $11.93 | 96800 |
| 2024-03-05 | 11.82 | $11.79 | 67506 |
| 2024-03-04 | 11.84 | $11.81 | 117637 |
| 2024-03-01 | 11.85 | $11.82 | 105200 |
| 2024-02-29 | 11.86 | $11.82 | 123035 |
| 2024-02-28 | 11.87 | $11.84 | 92500 |
| 2024-02-27 | 11.88 | $11.87 | 112900 |
| 2024-02-26 | 11.88 | $11.92 | 91159 |
| 2024-02-23 | 11.86 | $11.86 | 78547 |
| 2024-02-22 | 11.85 | $11.84 | 61400 |
| 2024-02-21 | 11.85 | $11.73 | 67400 |
| 2024-02-20 | 11.88 | $11.76 | 65643 |
| 2024-02-16 | 11.91 | $11.78 | 78212 |
| 2024-02-15 | 11.94 | $11.85 | 38736 |
| 2024-02-14 | 11.95 | $11.83 | 120900 |
| 2024-02-13 | 11.96 | $11.89 | 124200 |
| 2024-02-12 | 11.95 | $12.03 | 109803 |
| 2024-02-09 | 11.90 | $11.92 | 100000 |
| 2024-02-08 | 11.87 | $11.90 | 51600 |
| 2024-02-07 | 11.83 | $11.85 | 123430 |
| 2024-02-06 | 11.80 | $11.80 | 154126 |
| 2024-02-05 | 11.78 | $11.75 | 145726 |
| 2024-02-02 | 11.76 | $11.79 | 193500 |
| 2024-02-01 | 11.73 | $11.88 | 114507 |
| 2024-01-31 | 11.66 | $11.69 | 171737 |
| 2024-01-30 | 11.62 | $11.71 | 92800 |
| 2024-01-29 | 11.58 | $11.69 | 63200 |
| 2024-01-26 | 11.53 | $11.58 | 136243 |
| 2024-01-25 | 11.50 | $11.52 | 70500 |
| 2024-01-24 | 11.48 | $11.43 | 213500 |
| 2024-01-23 | 11.48 | $11.62 | 195600 |
| 2024-01-22 | 11.43 | $11.54 | 214400 |
| 2024-01-19 | 11.38 | $11.33 | 81500 |
| 2024-01-18 | 11.39 | $11.24 | 107116 |
| 2024-01-17 | 11.43 | $11.08 | 99730 |
| 2024-01-16 | 11.53 | $11.30 | 121800 |
| 2024-01-12 | 11.57 | $11.42 | 111219 |
| 2024-01-11 | 11.59 | $11.43 | 126600 |
| 2024-01-10 | 11.59 | $11.55 | 125022 |
| 2024-01-09 | 11.56 | $11.47 | 93800 |
| 2024-01-08 | 11.55 | $11.53 | 160800 |
| 2024-01-05 | 11.50 | $11.37 | 156500 |
| 2024-01-04 | 11.50 | $11.29 | 91200 |
| 2024-01-03 | 11.51 | $11.27 | 137802 |
| 2024-01-02 | 11.53 | $11.35 | 149147 |
| 2023-12-29 | 11.52 | $11.38 | 195500 |
| 2023-12-28 | 11.49 | $11.50 | 194800 |
| 2023-12-27 | 11.42 | $11.49 | 127600 |
| 2023-12-26 | 11.33 | $11.41 | 129148 |
| 2023-12-22 | 11.23 | $11.26 | 72200 |
| 2023-12-21 | 11.16 | $11.13 | 126300 |
| 2023-12-20 | 11.11 | $11.05 | 176024 |
| 2023-12-19 | 11.07 | $11.03 | 130600 |
| 2023-12-18 | 11.02 | $11.04 | 140700 |
| 2023-12-15 | 10.95 | $11.03 | 104421 |
| 2023-12-14 | 10.87 | $11.00 | 136117 |
| 2023-12-13 | 10.78 | $10.94 | 147349 |
| 2023-12-12 | 10.68 | $10.66 | 130500 |
| 2023-12-11 | 10.64 | $10.64 | 160925 |
| 2023-12-08 | 10.60 | $10.57 | 97711 |
| 2023-12-07 | 10.57 | $10.51 | 169600 |
| 2023-12-06 | 10.55 | $10.33 | 228900 |
| 2023-12-05 | 10.58 | $10.45 | 170308 |
| 2023-12-04 | 10.58 | $10.54 | 195100 |
| 2023-12-01 | 10.54 | $10.65 | 132715 |
| 2023-11-30 | 10.46 | $10.40 | 137500 |
| 2023-11-29 | 10.44 | $10.45 | 245019 |
| 2023-11-28 | 10.39 | $10.27 | 163239 |
| 2023-11-27 | 10.38 | $10.24 | 102200 |
| 2023-11-24 | 10.39 | $10.25 | 57031 |
| 2023-11-22 | 10.38 | $10.25 | 138304 |
| 2023-11-21 | 10.37 | $10.29 | 96935 |
| 2023-11-20 | 10.35 | $10.32 | 87100 |
| 2023-11-17 | 10.31 | $10.28 | 78236 |
| 2023-11-16 | 10.26 | $10.32 | 62000 |
| 2023-11-15 | 10.20 | $10.26 | 101542 |
| 2023-11-14 | 10.14 | $10.23 | 87500 |
| 2023-11-13 | 10.07 | $10.09 | 88504 |
| 2023-11-10 | 10.02 | $10.07 | 56217 |
| 2023-11-09 | 9.98 | $9.96 | 100541 |
| 2023-11-08 | 9.95 | $10.15 | 120700 |
| 2023-11-07 | 9.87 | $10.23 | 71600 |
| 2023-11-06 | 9.73 | $10.12 | 93438 |
| 2023-11-03 | 9.61 | $10.21 | 142531 |
| 2023-11-02 | 9.43 | $9.96 | 145010 |
| 2023-11-01 | 9.30 | $9.64 | 156800 |
| 2023-10-31 | 9.24 | $9.48 | 158245 |
| 2023-10-30 | 9.22 | $9.33 | 91200 |
| 2023-10-27 | 9.26 | $9.27 | 137027 |
| 2023-10-26 | 9.32 | $9.33 | 95300 |
| 2023-10-25 | 9.39 | $9.39 | 76900 |
| 2023-10-24 | 9.46 | $9.55 | 103500 |
| 2023-10-23 | 9.51 | $9.39 | 244000 |
| 2023-10-20 | 9.61 | $9.48 | 86638 |
| 2023-10-19 | 9.72 | $9.56 | 94800 |
| 2023-10-18 | 9.83 | $9.65 | 229800 |
| 2023-10-17 | 9.94 | $9.92 | 116400 |
| 2023-10-16 | 9.99 | $9.98 | 301500 |
| 2023-10-13 | 10.04 | $10.02 | 75400 |
| 2023-10-12 | 10.10 | $10.15 | 74612 |
| 2023-10-11 | 10.12 | $10.35 | 124604 |
| 2023-10-10 | 10.10 | $10.29 | 122000 |
| 2023-10-09 | 10.09 | $10.27 | 65900 |
| 2023-10-06 | 10.09 | $10.18 | 106800 |
| 2023-10-05 | 10.12 | $10.14 | 88800 |
| 2023-10-04 | 10.18 | $10.13 | 173800 |
| 2023-10-03 | 10.26 | $10.17 | 87600 |
| 2023-10-02 | 10.35 | $10.41 | 103100 |
| 2023-09-29 | 10.39 | $10.49 | 136324 |
| 2023-09-28 | 10.41 | $10.45 | 105902 |
| 2023-09-27 | 10.46 | $10.39 | 139316 |
| 2023-09-26 | 10.54 | $10.41 | 205100 |
| 2023-09-25 | 10.64 | $10.58 | 97300 |
| 2023-09-22 | 10.71 | $10.63 | 96501 |
| 2023-09-21 | 10.79 | $10.67 | 90419 |
| 2023-09-20 | 10.87 | $10.84 | 76100 |
| 2023-09-19 | 10.92 | $10.87 | 132013 |
| 2023-09-18 | 10.97 | $10.90 | 142245 |
| 2023-09-15 | 11.02 | $10.91 | 168100 |
| 2023-09-14 | 11.09 | $11.01 | 172428 |
| 2023-09-13 | 11.14 | $11.13 | 125124 |
| 2023-09-12 | 11.17 | $11.17 | 71900 |
| 2023-09-11 | 11.19 | $11.23 | 73544 |
| 2023-09-08 | 11.20 | $11.24 | 69241 |
| 2023-09-07 | 11.21 | $11.24 | 78510 |
| 2023-09-06 | 11.22 | $11.32 | 114100 |
| 2023-09-05 | 11.22 | $11.29 | 96021 |
| 2023-09-01 | 11.22 | $11.41 | 100000 |
| 2023-08-31 | 11.19 | $11.38 | 123900 |
| 2023-08-30 | 11.17 | $11.29 | 125900 |
| 2023-08-29 | 11.17 | $11.24 | 156100 |
| 2023-08-28 | 11.19 | $11.12 | 167123 |
| 2023-08-25 | 11.26 | $11.15 | 412100 |
| 2023-08-24 | 11.33 | $11.23 | 90300 |
| 2023-08-23 | 11.40 | $11.40 | 54349 |
| 2023-08-22 | 11.43 | $11.35 | 157300 |
| 2023-08-21 | 11.48 | $11.42 | 37017 |
| 2023-08-18 | 11.53 | $11.41 | 55500 |
| 2023-08-17 | 11.59 | $11.34 | 50300 |
| 2023-08-16 | 11.68 | $11.46 | 42000 |
| 2023-08-15 | 11.76 | $11.57 | 119200 |
| 2023-08-14 | 11.82 | $11.80 | 59100 |
| 2023-08-11 | 11.83 | $11.86 | 52448 |
| 2023-08-10 | 11.81 | $11.84 | 134904 |
| 2023-08-09 | 11.79 | $11.76 | 71908 |
| 2023-08-08 | 11.80 | $11.72 | 40531 |
| 2023-08-07 | 11.82 | $11.79 | 81100 |
| 2023-08-04 | 11.82 | $11.72 | 56327 |
| 2023-08-03 | 11.84 | $11.68 | 82500 |
| 2023-08-02 | 11.87 | $11.78 | 59000 |
| 2023-08-01 | 11.89 | $11.96 | 82900 |
| 2023-07-31 | 11.84 | $11.96 | 103528 |
| 2023-07-28 | 11.79 | $11.87 | 83939 |
| 2023-07-27 | 11.75 | $11.68 | 91735 |
| 2023-07-26 | 11.76 | $11.71 | 79632 |
| 2023-07-25 | 11.76 | $11.85 | 110200 |
| 2023-07-24 | 11.72 | $11.68 | 83700 |
| 2023-07-21 | 11.72 | $11.66 | 75343 |
| 2023-07-20 | 11.73 | $11.61 | 170834 |
| 2023-07-19 | 11.76 | $11.70 | 127617 |
| 2023-07-18 | 11.76 | $11.67 | 140200 |
| 2023-07-17 | 11.76 | $11.71 | 66600 |
| 2023-07-14 | 11.76 | $11.67 | 126700 |
| 2023-07-13 | 11.77 | $11.85 | 65100 |
| 2023-07-12 | 11.72 | $11.81 | 89000 |
| 2023-07-11 | 11.66 | $11.77 | 67335 |
| 2023-07-10 | 11.61 | $11.72 | 125400 |
| 2023-07-07 | 11.57 | $11.38 | 136105 |
| 2023-07-06 | 11.61 | $11.37 | 162600 |
| 2023-07-05 | 11.68 | $11.74 | 81333 |
| 2023-07-03 | 11.63 | $11.80 | 66500 |
| 2023-06-30 | 11.56 | $11.72 | 90500 |
| 2023-06-29 | 11.50 | $11.67 | 92031 |
| 2023-06-28 | 11.44 | $11.54 | 83245 |
| 2023-06-27 | 11.40 | $11.39 | 69508 |
| 2023-06-26 | 11.41 | $11.25 | 74543 |
| 2023-06-23 | 11.46 | $11.27 | 106049 |
| 2023-06-22 | 11.51 | $11.42 | 57800 |
| 2023-06-21 | 11.53 | $11.44 | 73641 |
| 2023-06-20 | 11.55 | $11.50 | 69500 |
| 2023-06-16 | 11.55 | $11.53 | 66049 |
| 2023-06-15 | 11.54 | $11.58 | 118103 |
| 2023-06-14 | 11.52 | $11.46 | 108402 |
| 2023-06-13 | 11.52 | $11.61 | 126038 |
| 2023-06-12 | 11.48 | $11.59 | 81523 |
| 2023-06-09 | 11.43 | $11.58 | 61900 |
| 2023-06-08 | 11.38 | $11.60 | 54300 |
| 2023-06-07 | 11.31 | $11.48 | 47400 |
| 2023-06-06 | 11.26 | $11.46 | 105845 |
| 2023-06-05 | 11.21 | $11.45 | 123313 |
| 2023-06-02 | 11.15 | $11.44 | 161300 |
| 2023-06-01 | 11.08 | $11.22 | 158800 |
| 2023-05-31 | 11.08 | $11.02 | 193300 |
| 2023-05-30 | 11.14 | $11.10 | 124339 |
| 2023-05-26 | 11.18 | $11.08 | 107800 |
| 2023-05-25 | 11.25 | $11.01 | 94000 |
| 2023-05-24 | 11.36 | $11.08 | 115100 |
| 2023-05-23 | 11.47 | $11.28 | 81204 |
| 2023-05-22 | 11.54 | $11.49 | 59808 |
| 2023-05-19 | 11.56 | $11.48 | 104318 |
| 2023-05-18 | 11.59 | $11.62 | 35500 |
| 2023-05-17 | 11.58 | $11.57 | 56200 |
| 2023-05-16 | 11.58 | $11.43 | 82400 |
| 2023-05-15 | 11.63 | $11.60 | 54100 |
| 2023-05-12 | 11.64 | $11.55 | 50620 |
| 2023-05-11 | 11.67 | $11.68 | 79400 |
| 2023-05-10 | 11.65 | $11.76 | 67534 |
| 2023-05-09 | 11.62 | $11.60 | 71100 |
| 2023-05-08 | 11.62 | $11.60 | 57500 |
| 2023-05-05 | 11.62 | $11.58 | 74200 |
| 2023-05-04 | 11.63 | $11.44 | 118900 |
| 2023-05-03 | 11.69 | $11.60 | 93520 |
| 2023-05-02 | 11.71 | $11.63 | 77305 |
| 2023-05-01 | 11.72 | $11.73 | 75440 |
| 2023-04-28 | 11.70 | $11.75 | 67100 |
| 2023-04-27 | 11.68 | $11.55 | 78300 |
| 2023-04-26 | 11.71 | $11.44 | 102822 |
| 2023-04-25 | 11.77 | $11.53 | 54132 |
| 2023-04-24 | 11.83 | $11.78 | 45440 |
| 2023-04-21 | 11.82 | $11.71 | 51017 |
| 2023-04-20 | 11.82 | $11.68 | 47202 |
| 2023-04-19 | 11.83 | $11.84 | 77529 |
| 2023-04-18 | 11.80 | $11.82 | 62940 |
| 2023-04-17 | 11.75 | $11.88 | 114138 |
| 2023-04-14 | 11.69 | $11.78 | 32200 |
| 2023-04-13 | 11.63 | $11.82 | 51628 |
| 2023-04-12 | 11.55 | $11.83 | 78417 |
| 2023-04-11 | 11.45 | $11.77 | 91025 |
| 2023-04-10 | 11.35 | $11.63 | 92500 |
| 2023-04-06 | 11.28 | $11.40 | 66900 |
| 2023-04-05 | 11.26 | $11.29 | 137500 |
| 2023-04-04 | 11.27 | $11.49 | 101904 |
| 2023-04-03 | 11.23 | $11.62 | 113500 |
| 2023-03-31 | 11.14 | $11.56 | 130904 |
| 2023-03-30 | 11.05 | $11.43 | 87835 |
| 2023-03-29 | 10.99 | $11.30 | 81842 |
| 2023-03-28 | 10.96 | $11.18 | 114400 |
| 2023-03-27 | 10.97 | $11.17 | 86700 |
| 2023-03-24 | 10.99 | $11.20 | 160300 |
| 2023-03-23 | 11.02 | $11.17 | 94100 |
| 2023-03-22 | 11.06 | $11.22 | 105745 |
| 2023-03-21 | 11.11 | $11.27 | 95400 |
| 2023-03-20 | 11.16 | $11.16 | 73445 |
| 2023-03-17 | 11.26 | $11.06 | 81535 |
| 2023-03-16 | 11.42 | $11.21 | 122900 |
| 2023-03-15 | 11.57 | $11.44 | 68900 |
| 2023-03-14 | 11.69 | $11.42 | 92900 |
| 2023-03-13 | 11.85 | $11.41 | 145911 |
| 2023-03-10 | 12.05 | $11.69 | 133400 |
| 2023-03-09 | 12.20 | $12.17 | 69000 |
| 2023-03-08 | 12.24 | $12.42 | 61109 |
| 2023-03-07 | 12.21 | $12.35 | 66032 |
| 2023-03-06 | 12.20 | $12.43 | 70849 |
| 2023-03-03 | 12.17 | $12.33 | 99449 |
| 2023-03-02 | 12.15 | $12.11 | 107519 |
| 2023-03-01 | 12.21 | $12.10 | 89127 |
| 2023-02-28 | 12.29 | $12.17 | 135309 |
| 2023-02-27 | 12.36 | $12.27 | 83700 |
| 2023-02-24 | 12.41 | $12.21 | 93526 |
| 2023-02-23 | 12.50 | $12.39 | 60200 |
| 2023-02-22 | 12.55 | $12.26 | 91300 |
| 2023-02-21 | 12.65 | $12.21 | 182200 |
| 2023-02-17 | 12.79 | $12.49 | 132600 |
| 2023-02-16 | 12.87 | $12.53 | 124300 |
| 2023-02-15 | 12.95 | $12.64 | 86846 |
| 2023-02-14 | 13.01 | $12.71 | 72700 |
| 2023-02-13 | 13.05 | $12.94 | 111508 |
| 2023-02-10 | 13.03 | $12.76 | 126100 |
| 2023-02-09 | 13.05 | $12.88 | 85128 |
| 2023-02-08 | 13.04 | $12.92 | 71919 |
| 2023-02-07 | 13.00 | $12.93 | 87714 |
| 2023-02-06 | 12.95 | $12.75 | 95600 |
| 2023-02-03 | 12.93 | $12.90 | 80753 |
| 2023-02-02 | 12.86 | $13.13 | 145823 |
| 2023-02-01 | 12.70 | $12.75 | 203207 |
| 2023-01-31 | 12.61 | $12.57 | 166207 |
| 2023-01-30 | 12.56 | $12.41 | 153546 |
| 2023-01-27 | 12.55 | $12.54 | 168800 |
| 2023-01-26 | 12.48 | $12.38 | 167436 |
| 2023-01-25 | 12.45 | $12.34 | 112841 |
| 2023-01-24 | 12.41 | $12.28 | 327228 |
| 2023-01-23 | 12.39 | $12.46 | 135939 |
| 2023-01-20 | 12.29 | $12.30 | 79200 |
| 2023-01-19 | 12.22 | $12.08 | 111244 |
| 2023-01-18 | 12.20 | $12.25 | 140625 |
| 2023-01-17 | 12.12 | $12.56 | 211500 |
| 2023-01-13 | 11.92 | $12.36 | 167200 |
| 2023-01-12 | 11.73 | $12.05 | 107500 |
| 2023-01-11 | 11.60 | $12.02 | 156400 |
| 2023-01-10 | 11.45 | $11.89 | 188427 |
| 2023-01-09 | 11.31 | $11.90 | 218418 |
| 2023-01-06 | 11.14 | $11.62 | 117548 |
| 2023-01-05 | 11.02 | $11.37 | 107329 |
| 2023-01-04 | 10.96 | $11.31 | 140200 |
| 2023-01-03 | 10.91 | $11.08 | 181415 |
| 2022-12-30 | 10.92 | $10.90 | 295800 |
| 2022-12-29 | 10.99 | $10.95 | 271000 |
| 2022-12-28 | 11.07 | $10.81 | 180221 |
| 2022-12-27 | 11.22 | $11.07 | 221500 |
| 2022-12-23 | 11.32 | $11.23 | 112200 |
| 2022-12-22 | 11.40 | $11.18 | 111249 |
| 2022-12-21 | 11.51 | $11.37 | 117100 |
| 2022-12-20 | 11.59 | $11.36 | 105600 |
| 2022-12-19 | 11.68 | $11.46 | 93314 |
| 2022-12-16 | 11.77 | $11.60 | 209147 |
| 2022-12-15 | 11.83 | $11.60 | 120000 |
| 2022-12-14 | 11.91 | $11.82 | 176000 |
| 2022-12-13 | 11.93 | $11.83 | 203909 |
| 2022-12-12 | 11.96 | $11.77 | 89700 |
| 2022-12-09 | 12.00 | $11.81 | 65300 |
| 2022-12-08 | 12.05 | $11.76 | 133715 |
| 2022-12-07 | 12.11 | $11.79 | 202536 |
| 2022-12-06 | 12.18 | $11.81 | 133847 |
| 2022-12-05 | 12.25 | $12.02 | 151119 |
| 2022-12-02 | 12.27 | $12.22 | 69748 |
| 2022-12-01 | 12.23 | $12.32 | 116719 |
| 2022-11-30 | 12.14 | $12.19 | 154600 |
| 2022-11-29 | 12.06 | $11.86 | 106734 |
| 2022-11-28 | 12.07 | $11.95 | 125741 |
| 2022-11-25 | 12.06 | $12.11 | 82100 |
| 2022-11-23 | 11.98 | $11.96 | 100200 |
| 2022-11-22 | 11.93 | $11.73 | 113511 |
| 2022-11-21 | 11.94 | $11.61 | 120110 |
| 2022-11-18 | 11.98 | $11.72 | 44604 |
| 2022-11-17 | 12.00 | $11.68 | 87700 |
| 2022-11-16 | 12.03 | $11.81 | 106400 |
| 2022-11-15 | 12.01 | $11.68 | 368130 |
| 2022-11-14 | 12.04 | $11.96 | 74600 |
| 2022-11-11 | 11.97 | $12.10 | 68831 |
| 2022-11-10 | 11.83 | $12.10 | 102600 |
| 2022-11-09 | 11.67 | $11.51 | 111200 |
| 2022-11-08 | 11.65 | $11.74 | 108344 |
| 2022-11-07 | 11.54 | $11.62 | 95200 |
| 2022-11-04 | 11.46 | $11.49 | 80062 |
| 2022-11-03 | 11.39 | $11.30 | 118400 |
| 2022-11-02 | 11.36 | $11.39 | 68200 |
| 2022-11-01 | 11.30 | $11.51 | 180417 |
| 2022-10-31 | 11.19 | $11.71 | 171200 |
| 2022-10-28 | 10.98 | $11.51 | 78500 |
| 2022-10-27 | 10.80 | $11.24 | 97900 |
| 2022-10-26 | 10.67 | $11.22 | 99200 |
| 2022-10-25 | 10.51 | $11.10 | 154100 |
| 2022-10-24 | 10.37 | $10.70 | 99400 |
| 2022-10-21 | 10.32 | $10.59 | 134528 |
| 2022-10-20 | 10.31 | $10.48 | 120000 |
| 2022-10-19 | 10.34 | $10.54 | 115107 |
| 2022-10-18 | 10.36 | $10.69 | 114037 |
| 2022-10-17 | 10.35 | $10.56 | 117700 |
| 2022-10-14 | 10.39 | $10.43 | 82224 |
| 2022-10-13 | 10.48 | $10.61 | 161831 |
| 2022-10-12 | 10.55 | $10.71 | 88000 |
| 2022-10-11 | 10.61 | $10.74 | 114500 |
| 2022-10-10 | 10.69 | $10.96 | 128500 |
| 2022-10-07 | 10.72 | $11.09 | 156900 |
| 2022-10-06 | 10.72 | $11.37 | 104900 |
| 2022-10-05 | 10.65 | $11.40 | 121300 |
| 2022-10-04 | 10.57 | $11.29 | 171300 |
| 2022-10-03 | 10.52 | $10.79 | 119000 |
| 2022-09-30 | 10.63 | $10.63 | 154822 |
| 2022-09-29 | 10.83 | $10.70 | 123100 |
| 2022-09-28 | 11.06 | $11.00 | 167438 |
| 2022-09-27 | 11.26 | $10.69 | 246100 |
| 2022-09-26 | 11.62 | $10.99 | 167500 |
| 2022-09-23 | 11.97 | $11.37 | 231800 |
| 2022-09-22 | 12.28 | $11.92 | 120100 |
| 2022-09-21 | 12.50 | $12.18 | 78446 |
| 2022-09-20 | 12.69 | $12.45 | 43545 |
| 2022-09-19 | 12.83 | $12.70 | 55504 |
| 2022-09-16 | 12.94 | $12.85 | 62400 |
| 2022-09-15 | 13.02 | $12.99 | 38740 |
| 2022-09-14 | 13.09 | $13.10 | 50200 |
| 2022-09-13 | 13.13 | $13.15 | 67800 |
| 2022-09-12 | 13.17 | $13.54 | 70400 |
| 2022-09-09 | 13.10 | $13.52 | 66300 |
| 2022-09-08 | 13.03 | $13.19 | 109500 |
| 2022-09-07 | 13.04 | $13.19 | 76000 |
| 2022-09-06 | 13.07 | $13.00 | 55100 |
| 2022-09-02 | 13.16 | $12.94 | 63500 |
| 2022-09-01 | 13.30 | $13.16 | 89435 |
| 2022-08-31 | 13.40 | $13.12 | 72600 |
| 2022-08-30 | 13.54 | $13.15 | 73636 |
| 2022-08-29 | 13.70 | $13.36 | 46000 |
| 2022-08-26 | 13.84 | $13.38 | 53625 |
| 2022-08-25 | 13.99 | $13.66 | 78900 |
| 2022-08-24 | 14.09 | $13.64 | 104029 |
| 2022-08-23 | 14.21 | $13.57 | 123400 |
| 2022-08-22 | 14.38 | $13.78 | 87716 |
| 2022-08-19 | 14.51 | $14.01 | 99500 |
| 2022-08-18 | 14.59 | $14.03 | 55800 |
| 2022-08-17 | 14.68 | $14.10 | 91637 |
| 2022-08-16 | 14.76 | $14.39 | 79300 |
| 2022-08-15 | 14.75 | $14.69 | 68900 |
| 2022-08-12 | 14.64 | $14.70 | 55828 |
| 2022-08-11 | 14.49 | $14.59 | 103222 |
| 2022-08-10 | 14.33 | $14.60 | 107504 |
| 2022-08-09 | 14.13 | $14.10 | 115100 |
| 2022-08-08 | 14.04 | $14.03 | 89609 |
| 2022-08-05 | 13.94 | $13.87 | 57200 |
| 2022-08-04 | 13.86 | $13.78 | 304100 |
| 2022-08-03 | 13.78 | $14.24 | 127700 |
| 2022-08-02 | 13.54 | $13.89 | 115210 |
| 2022-08-01 | 13.36 | $13.85 | 194600 |
| 2022-07-29 | 13.14 | $13.55 | 122000 |
| 2022-07-28 | 12.97 | $13.17 | 73600 |
| 2022-07-27 | 12.87 | $12.85 | 64500 |
| 2022-07-26 | 12.86 | $12.60 | 81800 |
| 2022-07-25 | 12.92 | $12.75 | 104300 |
| 2022-07-22 | 12.95 | $12.64 | 117600 |
| 2022-07-21 | 13.01 | $12.89 | 140200 |
| 2022-07-20 | 13.01 | $12.93 | 83539 |
| 2022-07-19 | 13.00 | $12.86 | 240400 |
| 2022-07-18 | 13.00 | $12.80 | 164201 |
| 2022-07-15 | 13.02 | $13.19 | 65236 |
| 2022-07-14 | 12.92 | $12.83 | 73930 |
| 2022-07-13 | 12.91 | $12.98 | 76100 |
| 2022-07-12 | 12.85 | $13.20 | 105137 |
| 2022-07-11 | 12.70 | $13.32 | 80600 |
| 2022-07-08 | 12.49 | $13.21 | 126300 |
| 2022-07-07 | 12.26 | $12.90 | 123632 |
| 2022-07-06 | 12.09 | $12.65 | 137912 |
| 2022-07-05 | 11.97 | $12.50 | 162939 |
| 2022-07-01 | 11.87 | $12.21 | 86106 |
| 2022-06-30 | 11.84 | $12.05 | 84300 |
| 2022-06-29 | 11.87 | $12.11 | 63921 |
| 2022-06-28 | 11.90 | $11.95 | 123000 |
| 2022-06-27 | 11.99 | $12.20 | 122300 |
| 2022-06-24 | 12.03 | $12.18 | 110900 |
| 2022-06-23 | 12.10 | $11.93 | 150922 |
| 2022-06-22 | 12.26 | $11.98 | 63624 |
| 2022-06-21 | 12.46 | $12.02 | 105400 |
| 2022-06-17 | 12.69 | $12.06 | 84943 |
| 2022-06-16 | 12.96 | $11.75 | 219000 |
| 2022-06-15 | 13.40 | $12.83 | 102800 |
| 2022-06-14 | 13.59 | $12.68 | 144102 |
| 2022-06-13 | 13.88 | $13.10 | 118735 |
| 2022-06-10 | 14.09 | $13.90 | 110500 |
| 2022-06-09 | 14.09 | $13.98 | 89244 |
| 2022-06-08 | 14.06 | $14.29 | 76722 |
| 2022-06-07 | 13.93 | $14.26 | 98749 |
| 2022-06-06 | 13.78 | $13.85 | 61400 |
| 2022-06-03 | 13.72 | $13.82 | 95529 |
| 2022-06-02 | 13.65 | $14.03 | 97800 |
| 2022-06-01 | 13.51 | $13.79 | 99823 |
| 2022-05-31 | 13.41 | $14.14 | 133621 |
| 2022-05-27 | 13.18 | $13.95 | 95038 |
| 2022-05-26 | 12.96 | $13.51 | 118734 |
| 2022-05-25 | 12.84 | $13.25 | 73100 |
| 2022-05-24 | 12.79 | $13.12 | 101719 |
| 2022-05-23 | 12.77 | $13.17 | 89300 |
| 2022-05-20 | 12.74 | $13.09 | 86219 |
| 2022-05-19 | 12.73 | $13.10 | 67217 |
| 2022-05-18 | 12.74 | $12.90 | 81200 |
| 2022-05-17 | 12.81 | $13.16 | 106000 |
| 2022-05-16 | 12.83 | $12.84 | 104900 |
| 2022-05-13 | 12.97 | $12.92 | 113500 |
| 2022-05-12 | 13.12 | $12.56 | 168700 |
| 2022-05-11 | 13.43 | $13.03 | 164774 |
| 2022-05-10 | 13.67 | $13.15 | 96703 |
| 2022-05-09 | 13.93 | $13.28 | 190332 |
| 2022-05-06 | 14.20 | $14.18 | 87100 |
| 2022-05-05 | 14.26 | $14.29 | 135400 |
| 2022-05-04 | 14.30 | $14.53 | 96400 |
| 2022-05-03 | 14.28 | $14.38 | 57500 |
| 2022-05-02 | 14.30 | $14.31 | 85900 |
| 2022-04-29 | 14.36 | $14.40 | 68800 |
| 2022-04-28 | 14.41 | $14.49 | 112300 |
| 2022-04-27 | 14.44 | $14.18 | 69400 |
| 2022-04-26 | 14.58 | $14.30 | 90300 |
| 2022-04-25 | 14.72 | $14.56 | 89210 |
| 2022-04-22 | 14.81 | $14.57 | 65748 |
| 2022-04-21 | 14.92 | $14.77 | 118843 |
| 2022-04-20 | 14.99 | $15.09 | 78000 |
| 2022-04-19 | 14.98 | $15.04 | 54000 |
| 2022-04-18 | 14.98 | $14.97 | 72603 |
| 2022-04-14 | 15.01 | $14.94 | 73600 |
| 2022-04-13 | 15.06 | $14.97 | 86007 |
| 2022-04-12 | 15.11 | $14.96 | 100400 |
| 2022-04-11 | 15.17 | $14.70 | 60900 |
| 2022-04-08 | 15.33 | $14.79 | 70100 |
| 2022-04-07 | 15.50 | $15.00 | 106434 |
| 2022-04-06 | 15.64 | $15.10 | 110321 |
| 2022-04-05 | 15.78 | $15.45 | 100740 |
| 2022-04-04 | 15.84 | $15.91 | 60100 |
| 2022-04-01 | 15.75 | $15.78 | 68200 |
| 2022-03-31 | 15.69 | $15.66 | 58531 |
| 2022-03-30 | 15.65 | $15.56 | 86900 |
| 2022-03-29 | 15.63 | $15.52 | 67400 |
| 2022-03-28 | 15.62 | $15.37 | 59600 |
| 2022-03-25 | 15.65 | $15.58 | 68701 |
| 2022-03-24 | 15.61 | $15.63 | 68700 |
| 2022-03-23 | 15.55 | $15.75 | 60500 |
| 2022-03-22 | 15.44 | $15.95 | 50423 |
| 2022-03-21 | 15.25 | $15.84 | 57507 |
| 2022-03-18 | 15.04 | $15.99 | 78948 |
| 2022-03-17 | 14.74 | $15.28 | 109102 |
| 2022-03-16 | 14.61 | $14.83 | 99913 |
| 2022-03-15 | 14.60 | $14.64 | 131100 |
| 2022-03-14 | 14.65 | $14.45 | 152805 |
| 2022-03-11 | 14.77 | $14.66 | 103000 |
| 2022-03-10 | 14.87 | $15.06 | 46700 |
| 2022-03-09 | 14.86 | $14.86 | 37502 |
| 2022-03-08 | 14.92 | $14.75 | 115612 |
| 2022-03-07 | 15.04 | $14.85 | 71729 |
| 2022-03-04 | 15.15 | $15.16 | 63700 |
| 2022-03-03 | 15.20 | $15.31 | 114400 |
| 2022-03-02 | 15.22 | $15.79 | 58242 |
| 2022-03-01 | 15.09 | $15.52 | 96637 |
| 2022-02-28 | 15.03 | $15.69 | 79300 |
| 2022-02-25 | 14.91 | $15.37 | 99306 |
| 2022-02-24 | 14.87 | $15.04 | 156100 |
| 2022-02-23 | 14.94 | $14.55 | 131400 |
| 2022-02-22 | 15.19 | $14.81 | 161300 |
| 2022-02-18 | 15.41 | $15.18 | 134801 |
| 2022-02-17 | 15.58 | $15.27 | 149033 |
| 2022-02-16 | 15.77 | $15.61 | 108602 |
| 2022-02-15 | 15.90 | $15.61 | 100200 |
| 2022-02-14 | 16.06 | $15.58 | 130200 |
| 2022-02-11 | 16.27 | $16.03 | 71800 |
| 2022-02-10 | 16.38 | $16.37 | 81446 |
| 2022-02-09 | 16.42 | $16.74 | 87219 |
| 2022-02-08 | 16.36 | $16.53 | 146200 |
| 2022-02-07 | 16.35 | $16.87 | 50200 |
| 2022-02-04 | 16.24 | $16.76 | 80600 |
| 2022-02-03 | 16.15 | $16.50 | 45100 |
| 2022-02-02 | 16.12 | $16.74 | 76322 |
| 2022-02-01 | 16.02 | $16.65 | 87200 |
| 2022-01-31 | 15.94 | $16.59 | 107534 |
| 2022-01-28 | 15.87 | $16.36 | 89618 |
| 2022-01-27 | 15.86 | $16.09 | 86400 |
| 2022-01-26 | 15.96 | $15.88 | 109000 |
| 2022-01-25 | 16.15 | $16.01 | 135242 |
| 2022-01-24 | 16.35 | $15.59 | 234018 |
| 2022-01-21 | 16.75 | $15.82 | 155100 |
| 2022-01-20 | 17.16 | $16.37 | 238833 |
| 2022-01-19 | 17.50 | $16.71 | 266500 |
| 2022-01-18 | 17.80 | $17.40 | 119707 |
| 2022-01-14 | 17.96 | $17.52 | 136500 |
| 2022-01-13 | 18.12 | $17.69 | 134500 |
| 2022-01-12 | 18.25 | $18.10 | 129646 |
| 2022-01-11 | 18.29 | $18.15 | 105432 |
| 2022-01-10 | 18.32 | $18.26 | 147326 |
| 2022-01-07 | 18.32 | $18.43 | 83901 |
| 2022-01-06 | 18.26 | $18.36 | 95000 |
| 2022-01-05 | 18.22 | $18.17 | 125317 |
| 2022-01-04 | 18.22 | $18.29 | 78112 |
| 2022-01-03 | 18.19 | $18.35 | 86700 |
| 2021-12-31 | 18.13 | $18.46 | 291700 |
| 2021-12-30 | 18.02 | $18.22 | 193600 |
| 2021-12-29 | 17.97 | $17.89 | 141700 |
| 2021-12-28 | 18.01 | $17.75 | 164614 |
| 2021-12-27 | 18.11 | $17.81 | 215100 |
| 2021-12-23 | 18.21 | $18.10 | 165400 |
| 2021-12-22 | 18.24 | $17.82 | 141246 |
| 2021-12-21 | 18.36 | $18.81 | 84213 |
| 2021-12-20 | 18.20 | $18.50 | 68108 |
| 2021-12-17 | 18.11 | $18.53 | 72200 |
| 2021-12-16 | 17.98 | $18.24 | 84800 |
| 2021-12-15 | 17.92 | $18.43 | 77011 |
| 2021-12-14 | 17.79 | $18.32 | 154327 |
| 2021-12-13 | 17.67 | $17.98 | 87444 |
| 2021-12-10 | 17.64 | $17.98 | 63500 |
| 2021-12-09 | 17.61 | $17.93 | 71400 |
| 2021-12-08 | 17.60 | $18.25 | 111200 |
| 2021-12-07 | 17.48 | $17.87 | 78538 |
| 2021-12-06 | 17.47 | $17.37 | 72700 |
| 2021-12-03 | 17.62 | $17.38 | 84833 |
| 2021-12-02 | 17.81 | $17.71 | 77308 |
| 2021-12-01 | 17.95 | $17.56 | 116247 |
| 2021-11-30 | 18.17 | $17.92 | 101400 |
| 2021-11-29 | 18.32 | $18.13 | 89100 |
| 2021-11-26 | 18.46 | $18.21 | 58131 |
| 2021-11-24 | 18.59 | $18.36 | 65730 |
| 2021-11-23 | 18.72 | $18.28 | 104900 |
| 2021-11-22 | 18.89 | $18.37 | 123400 |
| 2021-11-19 | 19.08 | $18.81 | 56500 |
| 2021-11-18 | 19.18 | $18.94 | 54123 |
| 2021-11-17 | 19.25 | $18.99 | 50800 |
| 2021-11-16 | 19.32 | $19.08 | 85900 |
| 2021-11-15 | 19.37 | $19.36 | 46400 |
| 2021-11-12 | 19.34 | $19.29 | 36136 |
| 2021-11-11 | 19.33 | $19.39 | 52600 |
| 2021-11-10 | 19.29 | $19.27 | 58700 |
| 2021-11-09 | 19.26 | $19.22 | 47800 |
| 2021-11-08 | 19.25 | $19.19 | 30600 |
| 2021-11-05 | 19.25 | $19.12 | 45100 |
| 2021-11-04 | 19.26 | $19.17 | 54200 |
| 2021-11-03 | 19.25 | $19.10 | 48945 |
| 2021-11-02 | 19.27 | $19.07 | 112600 |
| 2021-11-01 | 19.29 | $19.22 | 84034 |
| 2021-10-29 | 19.27 | $19.23 | 63000 |
| 2021-10-28 | 19.24 | $19.13 | 81347 |
| 2021-10-27 | 19.23 | $19.07 | 45500 |
| 2021-10-26 | 19.24 | $19.30 | 68600 |
| 2021-10-25 | 19.17 | $19.14 | 37914 |
| 2021-10-22 | 19.13 | $19.26 | 77900 |
| 2021-10-21 | 19.05 | $19.05 | 64115 |
| 2021-10-20 | 19.01 | $19.12 | 61600 |
| 2021-10-19 | 18.94 | $19.06 | 64600 |
| 2021-10-18 | 18.87 | $18.95 | 52600 |
| 2021-10-15 | 18.82 | $18.99 | 64117 |
| 2021-10-14 | 18.74 | $19.07 | 44227 |
| 2021-10-13 | 18.63 | $18.99 | 48600 |
| 2021-10-12 | 18.51 | $18.84 | 56800 |
| 2021-10-11 | 18.41 | $18.82 | 85600 |
| 2021-10-08 | 18.30 | $18.79 | 41129 |
| 2021-10-07 | 18.19 | $18.63 | 44115 |
| 2021-10-06 | 18.10 | $18.44 | 137200 |
| 2021-10-05 | 18.05 | $18.31 | 144339 |
| 2021-10-04 | 18.05 | $17.97 | 165146 |
| 2021-10-01 | 18.15 | $18.07 | 126121 |
| 2021-09-30 | 18.25 | $17.98 | 165600 |
| 2021-09-29 | 18.41 | $18.12 | 115900 |
| 2021-09-28 | 18.56 | $18.16 | 120005 |
| 2021-09-27 | 18.74 | $18.62 | 72139 |
| 2021-09-24 | 18.81 | $18.75 | 59134 |
| 2021-09-23 | 18.85 | $18.80 | 82442 |
| 2021-09-22 | 18.90 | $18.78 | 79400 |
| 2021-09-21 | 18.96 | $18.73 | 53542 |
| 2021-09-20 | 19.05 | $18.72 | 65418 |
| 2021-09-17 | 19.17 | $19.05 | 46800 |
| 2021-09-16 | 19.20 | $19.08 | 39800 |
| 2021-09-15 | 19.24 | $19.12 | 47738 |
| 2021-09-14 | 19.26 | $19.10 | 74423 |
| 2021-09-13 | 19.30 | $19.42 | 94027 |
| 2021-09-10 | 19.25 | $19.36 | 76900 |
| 2021-09-09 | 19.20 | $19.34 | 63014 |
| 2021-09-08 | 19.15 | $19.20 | 77400 |
| 2021-09-07 | 19.13 | $19.16 | 91600 |
| 2021-09-03 | 19.13 | $19.21 | 44800 |
| 2021-09-02 | 19.10 | $19.27 | 58500 |
| 2021-09-01 | 19.05 | $19.31 | 103425 |
| 2021-08-31 | 18.98 | $19.06 | 81227 |
| 2021-08-30 | 18.97 | $19.03 | 67948 |
| 2021-08-27 | 18.97 | $19.05 | 77400 |
| 2021-08-26 | 18.96 | $18.90 | 74832 |
| 2021-08-25 | 19.00 | $19.04 | 131406 |
| 2021-08-24 | 19.01 | $19.08 | 66200 |
| 2021-08-23 | 19.01 | $18.88 | 54339 |
| 2021-08-20 | 19.08 | $18.82 | 64006 |
| 2021-08-19 | 19.18 | $18.73 | 72602 |
| 2021-08-18 | 19.33 | $18.94 | 55200 |
| 2021-08-17 | 19.45 | $19.12 | 94711 |
| 2021-08-16 | 19.53 | $19.21 | 96400 |
| 2021-08-13 | 19.60 | $19.35 | 57334 |
| 2021-08-12 | 19.64 | $19.58 | 44900 |
| 2021-08-11 | 19.62 | $19.68 | 68233 |
| 2021-08-10 | 19.55 | $19.59 | 103100 |
| 2021-08-09 | 19.50 | $19.77 | 68400 |
| 2021-08-06 | 19.37 | $19.66 | 60200 |
| 2021-08-05 | 19.25 | $19.56 | 58722 |
| 2021-08-04 | 19.14 | $19.33 | 59910 |
| 2021-08-03 | 19.07 | $19.22 | 79626 |
| 2021-08-02 | 19.03 | $19.22 | 81215 |
| 2021-07-30 | 18.97 | $19.21 | 56100 |
| 2021-07-29 | 18.91 | $19.26 | 57700 |
| 2021-07-28 | 18.82 | $19.22 | 46125 |
| 2021-07-27 | 18.73 | $18.99 | 61437 |
| 2021-07-26 | 18.69 | $18.99 | 64700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.25
2026-07-22
Close Price
$12.63
Vol: 142518
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.57
Average
49.16
Maximum
74.81
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 46.25 | $12.63 | 142518 |
| 2026-07-21 | 46.91 | $12.66 | 100121 |
| 2026-07-20 | 43.58 | $12.53 | 171100 |
| 2026-07-17 | 44.19 | $12.56 | 181700 |
| 2026-07-16 | 47.55 | $12.72 | 173500 |
| 2026-07-15 | 49.80 | $12.82 | 116542 |
| 2026-07-14 | 52.64 | $12.94 | 142304 |
| 2026-07-13 | 51.09 | $12.87 | 137918 |
| 2026-07-10 | 55.78 | $13.06 | 108000 |
| 2026-07-09 | 54.10 | $12.98 | 157600 |
| 2026-07-08 | 51.23 | $12.85 | 114900 |
| 2026-07-07 | 53.68 | $12.95 | 95800 |
| 2026-07-06 | 55.18 | $13.01 | 92000 |
| 2026-07-02 | 53.75 | $12.94 | 150348 |
| 2026-07-01 | 56.45 | $13.05 | 115654 |
| 2026-06-30 | 57.70 | $13.10 | 160400 |
| 2026-06-29 | 56.60 | $13.04 | 141252 |
| 2026-06-26 | 50.26 | $12.73 | 103410 |
| 2026-06-25 | 53.63 | $12.87 | 115937 |
| 2026-06-24 | 49.99 | $12.71 | 111700 |
| 2026-06-23 | 52.95 | $12.83 | 93145 |
| 2026-06-22 | 55.28 | $12.92 | 111434 |
| 2026-06-18 | 55.28 | $12.92 | 200747 |
| 2026-06-17 | 51.88 | $12.76 | 107548 |
| 2026-06-16 | 55.64 | $12.91 | 168700 |
| 2026-06-15 | 53.73 | $12.82 | 101932 |
| 2026-06-12 | 54.22 | $12.84 | 125046 |
| 2026-06-11 | 51.70 | $12.72 | 164500 |
| 2026-06-10 | 48.55 | $12.58 | 98000 |
| 2026-06-09 | 50.56 | $12.67 | 118200 |
| 2026-06-08 | 51.01 | $12.69 | 129400 |
| 2026-06-05 | 51.66 | $12.72 | 162191 |
| 2026-06-04 | 58.50 | $13.01 | 163325 |
| 2026-06-03 | 58.32 | $13.00 | 155487 |
| 2026-06-02 | 63.88 | $13.21 | 163600 |
| 2026-06-01 | 63.09 | $13.16 | 174958 |
| 2026-05-29 | 61.64 | $13.07 | 206019 |
| 2026-05-28 | 61.48 | $13.06 | 192422 |
| 2026-05-27 | 59.06 | $12.91 | 213119 |
| 2026-05-26 | 58.40 | $12.87 | 83127 |
| 2026-05-22 | 55.49 | $12.70 | 159800 |
| 2026-05-21 | 54.42 | $12.64 | 168900 |
| 2026-05-20 | 48.99 | $12.36 | 143000 |
| 2026-05-19 | 44.99 | $12.18 | 241722 |
| 2026-05-18 | 46.94 | $12.28 | 243945 |
| 2026-05-15 | 51.13 | $12.48 | 76600 |
| 2026-05-14 | 62.23 | $12.90 | 175500 |
| 2026-05-13 | 61.66 | $12.87 | 148474 |
| 2026-05-12 | 60.35 | $12.80 | 126200 |
| 2026-05-11 | 64.55 | $12.94 | 188145 |
| 2026-05-08 | 64.38 | $12.93 | 126000 |
| 2026-05-07 | 61.24 | $12.75 | 126924 |
| 2026-05-06 | 63.61 | $12.83 | 167100 |
| 2026-05-05 | 60.52 | $12.66 | 80300 |
| 2026-05-04 | 58.14 | $12.54 | 133600 |
| 2026-05-01 | 57.53 | $12.51 | 85100 |
| 2026-04-30 | 57.33 | $12.50 | 158011 |
| 2026-04-29 | 55.58 | $12.41 | 82300 |
| 2026-04-28 | 52.92 | $12.28 | 138700 |
| 2026-04-27 | 55.34 | $12.38 | 116000 |
| 2026-04-24 | 55.58 | $12.39 | 82140 |
| 2026-04-23 | 56.28 | $12.42 | 89712 |
| 2026-04-22 | 59.11 | $12.54 | 135341 |
| 2026-04-21 | 57.06 | $12.42 | 138100 |
| 2026-04-20 | 59.91 | $12.54 | 186716 |
| 2026-04-17 | 57.20 | $12.38 | 173506 |
| 2026-04-16 | 57.43 | $12.39 | 122547 |
| 2026-04-15 | 58.10 | $12.42 | 121400 |
| 2026-04-14 | 58.10 | $12.42 | 155895 |
| 2026-04-13 | 56.10 | $12.29 | 201300 |
| 2026-04-10 | 53.85 | $12.15 | 75626 |
| 2026-04-09 | 54.61 | $12.19 | 221553 |
| 2026-04-08 | 51.87 | $12.02 | 196641 |
| 2026-04-07 | 46.04 | $11.70 | 127106 |
| 2026-04-06 | 41.86 | $11.50 | 179020 |
| 2026-04-02 | 42.48 | $11.54 | 211500 |
| 2026-04-01 | 38.79 | $11.37 | 266234 |
| 2026-03-31 | 33.80 | $11.16 | 223692 |
| 2026-03-30 | 24.31 | $10.82 | 273818 |
| 2026-03-27 | 25.98 | $10.98 | 416430 |
| 2026-03-26 | 29.86 | $11.30 | 160818 |
| 2026-03-25 | 32.93 | $11.51 | 176223 |
| 2026-03-24 | 31.01 | $11.45 | 143000 |
| 2026-03-23 | 32.64 | $11.56 | 148000 |
| 2026-03-20 | 28.06 | $11.42 | 294800 |
| 2026-03-19 | 36.91 | $11.94 | 215735 |
| 2026-03-18 | 38.23 | $12.00 | 68342 |
| 2026-03-17 | 37.88 | $11.99 | 97411 |
| 2026-03-16 | 34.70 | $11.90 | 120608 |
| 2026-03-13 | 32.51 | $11.84 | 184302 |
| 2026-03-12 | 37.71 | $12.10 | 176600 |
| 2026-03-11 | 42.43 | $12.29 | 167100 |
| 2026-03-10 | 40.58 | $12.24 | 144700 |
| 2026-03-09 | 33.20 | $12.06 | 161647 |
| 2026-03-06 | 33.86 | $12.09 | 114925 |
| 2026-03-05 | 39.07 | $12.30 | 94200 |
| 2026-03-04 | 45.03 | $12.49 | 105723 |
| 2026-03-03 | 38.98 | $12.36 | 141574 |
| 2026-03-02 | 46.45 | $12.56 | 182700 |
| 2026-02-27 | 44.43 | $12.52 | 112123 |
| 2026-02-26 | 46.52 | $12.57 | 92500 |
| 2026-02-25 | 46.52 | $12.57 | 170629 |
| 2026-02-24 | 43.14 | $12.50 | 131914 |
| 2026-02-23 | 42.65 | $12.49 | 149000 |
| 2026-02-20 | 46.46 | $12.59 | 102834 |
| 2026-02-19 | 46.86 | $12.60 | 106800 |
| 2026-02-18 | 45.07 | $12.56 | 140345 |
| 2026-02-17 | 46.56 | $12.60 | 206400 |
| 2026-02-13 | 48.86 | $12.66 | 271005 |
| 2026-02-12 | 50.03 | $12.69 | 195600 |
| 2026-02-11 | 52.01 | $12.74 | 122700 |
| 2026-02-10 | 53.21 | $12.77 | 238900 |
| 2026-02-09 | 50.31 | $12.69 | 170647 |
| 2026-02-06 | 48.41 | $12.64 | 173000 |
| 2026-02-05 | 44.37 | $12.54 | 171740 |
| 2026-02-04 | 47.18 | $12.62 | 183914 |
| 2026-02-03 | 51.01 | $12.72 | 136632 |
| 2026-02-02 | 52.63 | $12.76 | 125800 |
| 2026-01-30 | 49.58 | $12.68 | 145778 |
| 2026-01-29 | 54.59 | $12.80 | 178500 |
| 2026-01-28 | 57.34 | $12.86 | 103100 |
| 2026-01-27 | 55.20 | $12.80 | 155011 |
| 2026-01-26 | 53.72 | $12.76 | 93221 |
| 2026-01-23 | 53.72 | $12.76 | 95024 |
| 2026-01-22 | 52.67 | $12.73 | 121500 |
| 2026-01-21 | 51.62 | $12.70 | 143742 |
| 2026-01-20 | 48.75 | $12.62 | 140325 |
| 2026-01-16 | 52.45 | $12.72 | 935500 |
| 2026-01-15 | 52.45 | $12.72 | 304510 |
| 2026-01-14 | 59.35 | $12.89 | 302449 |
| 2026-01-13 | 58.12 | $12.85 | 252915 |
| 2026-01-12 | 58.54 | $12.86 | 225217 |
| 2026-01-09 | 58.95 | $12.87 | 105527 |
| 2026-01-08 | 56.36 | $12.78 | 135137 |
| 2026-01-07 | 56.36 | $12.78 | 165800 |
| 2026-01-06 | 58.20 | $12.83 | 225421 |
| 2026-01-05 | 52.28 | $12.63 | 165008 |
| 2026-01-02 | 50.61 | $12.58 | 128800 |
| 2025-12-31 | 49.27 | $12.54 | 186926 |
| 2025-12-30 | 49.27 | $12.54 | 226100 |
| 2025-12-29 | 53.19 | $12.66 | 91614 |
| 2025-12-26 | 51.35 | $12.60 | 87618 |
| 2025-12-24 | 53.68 | $12.67 | 56002 |
| 2025-12-23 | 51.59 | $12.60 | 97531 |
| 2025-12-22 | 49.75 | $12.54 | 149601 |
| 2025-12-19 | 47.86 | $12.48 | 109921 |
| 2025-12-18 | 44.55 | $12.38 | 92000 |
| 2025-12-17 | 41.00 | $12.28 | 105243 |
| 2025-12-16 | 41.00 | $12.28 | 89800 |
| 2025-12-15 | 42.47 | $12.34 | 103900 |
| 2025-12-12 | 48.23 | $12.55 | 133600 |
| 2025-12-11 | 50.40 | $12.62 | 173600 |
| 2025-12-10 | 51.02 | $12.64 | 157124 |
| 2025-12-09 | 50.44 | $12.62 | 139696 |
| 2025-12-08 | 50.73 | $12.63 | 122969 |
| 2025-12-05 | 52.13 | $12.68 | 79203 |
| 2025-12-04 | 52.40 | $12.69 | 108035 |
| 2025-12-03 | 48.81 | $12.55 | 98597 |
| 2025-12-02 | 47.74 | $12.51 | 188618 |
| 2025-12-01 | 51.03 | $12.64 | 148000 |
| 2025-11-28 | 51.82 | $12.67 | 157326 |
| 2025-11-26 | 48.83 | $12.55 | 160602 |
| 2025-11-25 | 43.87 | $12.37 | 175700 |
| 2025-11-24 | 41.47 | $12.29 | 256455 |
| 2025-11-21 | 36.65 | $12.14 | 125000 |
| 2025-11-20 | 32.80 | $12.03 | 191888 |
| 2025-11-19 | 36.44 | $12.22 | 178900 |
| 2025-11-18 | 38.35 | $12.31 | 178558 |
| 2025-11-17 | 36.59 | $12.26 | 156101 |
| 2025-11-14 | 41.54 | $12.48 | 151600 |
| 2025-11-13 | 46.73 | $12.67 | 133242 |
| 2025-11-12 | 53.02 | $12.86 | 180800 |
| 2025-11-11 | 51.72 | $12.82 | 142600 |
| 2025-11-10 | 53.84 | $12.88 | 239036 |
| 2025-11-07 | 46.95 | $12.68 | 187900 |
| 2025-11-06 | 49.77 | $12.76 | 99400 |
| 2025-11-05 | 52.79 | $12.84 | 109300 |
| 2025-11-04 | 52.79 | $12.84 | 101241 |
| 2025-11-03 | 58.38 | $12.98 | 124808 |
| 2025-10-31 | 58.80 | $12.99 | 143500 |
| 2025-10-30 | 56.09 | $12.90 | 135600 |
| 2025-10-29 | 58.11 | $12.95 | 210049 |
| 2025-10-28 | 58.92 | $12.97 | 213842 |
| 2025-10-27 | 56.32 | $12.88 | 150219 |
| 2025-10-24 | 52.18 | $12.75 | 143900 |
| 2025-10-23 | 51.51 | $12.73 | 135527 |
| 2025-10-22 | 47.66 | $12.62 | 205623 |
| 2025-10-21 | 50.79 | $12.71 | 267600 |
| 2025-10-20 | 53.38 | $12.78 | 156100 |
| 2025-10-17 | 48.38 | $12.64 | 145535 |
| 2025-10-16 | 54.76 | $12.80 | 132580 |
| 2025-10-15 | 59.92 | $12.91 | 142829 |
| 2025-10-14 | 63.54 | $12.98 | 190419 |
| 2025-10-13 | 61.99 | $12.93 | 138014 |
| 2025-10-10 | 57.88 | $12.81 | 204600 |
| 2025-10-09 | 69.11 | $13.00 | 210600 |
| 2025-10-08 | 67.86 | $12.96 | 221828 |
| 2025-10-07 | 62.88 | $12.82 | 151500 |
| 2025-10-06 | 60.82 | $12.77 | 161325 |
| 2025-10-03 | 63.50 | $12.81 | 145817 |
| 2025-10-02 | 63.11 | $12.80 | 173640 |
| 2025-10-01 | 61.57 | $12.76 | 210955 |
| 2025-09-30 | 63.46 | $12.79 | 184974 |
| 2025-09-29 | 62.73 | $12.77 | 144233 |
| 2025-09-26 | 57.52 | $12.64 | 125724 |
| 2025-09-25 | 59.34 | $12.67 | 123200 |
| 2025-09-24 | 59.94 | $12.68 | 107600 |
| 2025-09-23 | 64.93 | $12.76 | 107839 |
| 2025-09-22 | 66.92 | $12.79 | 133535 |
| 2025-09-19 | 63.76 | $12.70 | 124800 |
| 2025-09-18 | 63.76 | $12.70 | 147700 |
| 2025-09-17 | 62.32 | $12.66 | 125214 |
| 2025-09-16 | 61.22 | $12.63 | 99341 |
| 2025-09-15 | 60.86 | $12.62 | 127300 |
| 2025-09-12 | 66.13 | $12.71 | 188666 |
| 2025-09-11 | 64.17 | $12.65 | 212900 |
| 2025-09-10 | 62.44 | $12.60 | 229272 |
| 2025-09-09 | 60.64 | $12.55 | 103900 |
| 2025-09-08 | 58.75 | $12.50 | 133306 |
| 2025-09-05 | 57.99 | $12.48 | 194300 |
| 2025-09-04 | 57.62 | $12.47 | 187100 |
| 2025-09-03 | 59.11 | $12.50 | 167100 |
| 2025-09-02 | 60.60 | $12.53 | 216700 |
| 2025-08-29 | 57.91 | $12.45 | 149000 |
| 2025-08-28 | 58.87 | $12.47 | 126128 |
| 2025-08-27 | 58.87 | $12.47 | 136100 |
| 2025-08-26 | 54.84 | $12.35 | 221900 |
| 2025-08-25 | 59.95 | $12.46 | 159300 |
| 2025-08-22 | 58.62 | $12.42 | 154000 |
| 2025-08-21 | 53.88 | $12.29 | 88018 |
| 2025-08-20 | 56.23 | $12.34 | 73600 |
| 2025-08-19 | 55.87 | $12.33 | 91600 |
| 2025-08-18 | 59.66 | $12.41 | 137909 |
| 2025-08-15 | 61.66 | $12.45 | 206211 |
| 2025-08-14 | 66.96 | $12.55 | 342633 |
| 2025-08-13 | 62.34 | $12.40 | 243216 |
| 2025-08-12 | 57.87 | $12.28 | 131605 |
| 2025-08-11 | 56.64 | $12.25 | 144345 |
| 2025-08-08 | 56.24 | $12.24 | 79112 |
| 2025-08-07 | 55.45 | $12.22 | 106812 |
| 2025-08-06 | 55.45 | $12.22 | 115446 |
| 2025-08-05 | 54.34 | $12.19 | 82200 |
| 2025-08-04 | 54.77 | $12.20 | 146600 |
| 2025-08-01 | 53.73 | $12.17 | 94900 |
| 2025-07-31 | 59.40 | $12.30 | 188700 |
| 2025-07-30 | 58.76 | $12.28 | 115919 |
| 2025-07-29 | 58.14 | $12.26 | 91500 |
| 2025-07-28 | 58.14 | $12.26 | 83900 |
| 2025-07-25 | 58.54 | $12.27 | 90203 |
| 2025-07-24 | 57.99 | $12.25 | 101600 |
| 2025-07-23 | 59.48 | $12.29 | 179300 |
| 2025-07-22 | 58.98 | $12.27 | 189600 |
| 2025-07-21 | 57.74 | $12.22 | 166300 |
| 2025-07-18 | 62.80 | $12.36 | 489000 |
| 2025-07-17 | 56.60 | $12.12 | 130200 |
| 2025-07-16 | 54.81 | $12.06 | 167900 |
| 2025-07-15 | 57.44 | $12.13 | 127125 |
| 2025-07-14 | 65.05 | $12.31 | 240749 |
| 2025-07-11 | 66.92 | $12.35 | 127145 |
| 2025-07-10 | 67.38 | $12.36 | 132319 |
| 2025-07-09 | 65.58 | $12.28 | 98642 |
| 2025-07-08 | 63.42 | $12.19 | 103300 |
| 2025-07-07 | 61.91 | $12.13 | 178100 |
| 2025-07-03 | 66.24 | $12.23 | 75248 |
| 2025-07-02 | 66.24 | $12.23 | 195541 |
| 2025-07-01 | 64.45 | $12.15 | 170628 |
| 2025-06-30 | 63.52 | $12.11 | 171300 |
| 2025-06-27 | 63.07 | $12.09 | 163100 |
| 2025-06-26 | 61.23 | $12.01 | 152100 |
| 2025-06-25 | 58.27 | $11.89 | 116808 |
| 2025-06-24 | 55.01 | $11.77 | 166538 |
| 2025-06-23 | 52.04 | $11.67 | 134500 |
| 2025-06-20 | 50.49 | $11.62 | 120200 |
| 2025-06-18 | 51.44 | $11.65 | 110600 |
| 2025-06-17 | 51.44 | $11.65 | 142325 |
| 2025-06-16 | 55.86 | $11.79 | 239700 |
| 2025-06-13 | 58.24 | $11.86 | 120700 |
| 2025-06-12 | 65.41 | $12.05 | 268843 |
| 2025-06-11 | 62.65 | $11.93 | 139820 |
| 2025-06-10 | 61.43 | $11.88 | 230631 |
| 2025-06-09 | 61.82 | $11.89 | 135223 |
| 2025-06-06 | 59.41 | $11.79 | 79300 |
| 2025-06-05 | 58.16 | $11.74 | 71700 |
| 2025-06-04 | 55.83 | $11.65 | 152200 |
| 2025-06-03 | 56.16 | $11.66 | 96100 |
| 2025-06-02 | 54.89 | $11.61 | 96900 |
| 2025-05-30 | 54.89 | $11.61 | 150267 |
| 2025-05-29 | 56.36 | $11.66 | 103400 |
| 2025-05-28 | 54.51 | $11.58 | 76545 |
| 2025-05-27 | 54.04 | $11.56 | 88245 |
| 2025-05-23 | 52.43 | $11.49 | 105744 |
| 2025-05-22 | 51.27 | $11.44 | 162900 |
| 2025-05-21 | 51.51 | $11.45 | 105629 |
| 2025-05-20 | 56.78 | $11.66 | 74200 |
| 2025-05-19 | 57.58 | $11.69 | 73300 |
| 2025-05-16 | 58.89 | $11.74 | 150633 |
| 2025-05-15 | 57.98 | $11.69 | 89619 |
| 2025-05-14 | 62.45 | $11.86 | 216264 |
| 2025-05-13 | 60.93 | $11.77 | 265601 |
| 2025-05-12 | 59.02 | $11.66 | 140300 |
| 2025-05-09 | 55.63 | $11.48 | 52705 |
| 2025-05-08 | 54.03 | $11.40 | 81414 |
| 2025-05-07 | 53.83 | $11.39 | 166923 |
| 2025-05-06 | 51.86 | $11.29 | 104137 |
| 2025-05-05 | 51.86 | $11.29 | 127500 |
| 2025-05-02 | 51.11 | $11.25 | 181500 |
| 2025-05-01 | 49.80 | $11.18 | 120800 |
| 2025-04-30 | 48.69 | $11.12 | 154200 |
| 2025-04-29 | 50.65 | $11.23 | 127408 |
| 2025-04-28 | 47.93 | $11.08 | 74048 |
| 2025-04-25 | 48.10 | $11.09 | 151100 |
| 2025-04-24 | 45.56 | $10.95 | 159301 |
| 2025-04-23 | 43.31 | $10.83 | 284900 |
| 2025-04-22 | 40.38 | $10.68 | 96800 |
| 2025-04-21 | 38.36 | $10.58 | 109300 |
| 2025-04-17 | 41.00 | $10.78 | 109000 |
| 2025-04-16 | 41.13 | $10.79 | 107020 |
| 2025-04-15 | 41.78 | $10.84 | 158400 |
| 2025-04-14 | 43.21 | $10.95 | 229500 |
| 2025-04-11 | 42.36 | $10.90 | 214500 |
| 2025-04-10 | 37.37 | $10.62 | 162815 |
| 2025-04-09 | 41.38 | $10.95 | 338000 |
| 2025-04-08 | 20.52 | $10.10 | 307300 |
| 2025-04-07 | 17.57 | $10.01 | 425546 |
| 2025-04-04 | 21.64 | $10.49 | 311714 |
| 2025-04-03 | 31.45 | $11.17 | 207600 |
| 2025-04-02 | 39.76 | $11.50 | 133638 |
| 2025-04-01 | 37.87 | $11.46 | 97600 |
| 2025-03-31 | 39.95 | $11.53 | 201631 |
| 2025-03-28 | 41.50 | $11.58 | 124216 |
| 2025-03-27 | 44.44 | $11.67 | 64121 |
| 2025-03-26 | 47.28 | $11.75 | 80700 |
| 2025-03-25 | 50.74 | $11.84 | 97523 |
| 2025-03-24 | 49.17 | $11.80 | 67831 |
| 2025-03-21 | 42.16 | $11.64 | 159609 |
| 2025-03-20 | 41.20 | $11.62 | 88324 |
| 2025-03-19 | 37.23 | $11.54 | 107033 |
| 2025-03-18 | 31.76 | $11.44 | 78919 |
| 2025-03-17 | 32.30 | $11.46 | 129200 |
| 2025-03-14 | 32.30 | $11.46 | 105200 |
| 2025-03-13 | 31.78 | $11.45 | 144000 |
| 2025-03-12 | 33.48 | $11.52 | 162224 |
| 2025-03-11 | 30.97 | $11.47 | 140600 |
| 2025-03-10 | 32.13 | $11.52 | 173300 |
| 2025-03-07 | 36.22 | $11.68 | 175100 |
| 2025-03-06 | 36.78 | $11.70 | 165200 |
| 2025-03-05 | 42.71 | $11.89 | 149528 |
| 2025-03-04 | 43.40 | $11.91 | 200500 |
| 2025-03-03 | 42.05 | $11.88 | 225113 |
| 2025-02-28 | 44.40 | $11.95 | 148800 |
| 2025-02-27 | 39.34 | $11.84 | 142842 |
| 2025-02-26 | 42.70 | $11.94 | 110137 |
| 2025-02-25 | 39.77 | $11.88 | 188620 |
| 2025-02-24 | 44.45 | $12.01 | 112700 |
| 2025-02-21 | 47.30 | $12.08 | 93600 |
| 2025-02-20 | 52.30 | $12.19 | 88828 |
| 2025-02-19 | 53.27 | $12.21 | 200901 |
| 2025-02-18 | 55.74 | $12.26 | 135100 |
| 2025-02-14 | 57.24 | $12.29 | 149100 |
| 2025-02-13 | 59.81 | $12.34 | 98938 |
| 2025-02-12 | 59.46 | $12.33 | 153123 |
| 2025-02-11 | 57.01 | $12.26 | 155003 |
| 2025-02-10 | 57.48 | $12.27 | 121042 |
| 2025-02-07 | 60.33 | $12.33 | 83322 |
| 2025-02-06 | 59.70 | $12.31 | 103108 |
| 2025-02-05 | 59.08 | $12.29 | 120123 |
| 2025-02-04 | 55.85 | $12.19 | 119800 |
| 2025-02-03 | 54.14 | $12.14 | 225736 |
| 2025-01-31 | 57.09 | $12.21 | 191834 |
| 2025-01-30 | 57.09 | $12.21 | 232943 |
| 2025-01-29 | 54.53 | $12.13 | 141639 |
| 2025-01-28 | 56.53 | $12.18 | 173700 |
| 2025-01-27 | 56.23 | $12.17 | 127100 |
| 2025-01-24 | 58.98 | $12.24 | 122248 |
| 2025-01-23 | 56.68 | $12.16 | 237000 |
| 2025-01-22 | 56.68 | $12.16 | 107700 |
| 2025-01-21 | 58.53 | $12.21 | 192100 |
| 2025-01-17 | 56.93 | $12.15 | 184901 |
| 2025-01-16 | 56.12 | $12.12 | 179547 |
| 2025-01-15 | 54.22 | $12.05 | 226240 |
| 2025-01-14 | 50.11 | $11.91 | 217900 |
| 2025-01-13 | 48.22 | $11.85 | 172700 |
| 2025-01-10 | 45.60 | $11.77 | 240800 |
| 2025-01-08 | 46.44 | $11.80 | 209800 |
| 2025-01-07 | 48.70 | $11.88 | 121800 |
| 2025-01-06 | 50.14 | $11.93 | 214200 |
| 2025-01-03 | 51.01 | $11.96 | 138270 |
| 2025-01-02 | 44.32 | $11.74 | 144317 |
| 2024-12-31 | 45.12 | $11.77 | 149500 |
| 2024-12-30 | 44.81 | $11.76 | 156800 |
| 2024-12-27 | 45.80 | $11.80 | 110227 |
| 2024-12-26 | 47.56 | $11.87 | 171213 |
| 2024-12-24 | 49.64 | $11.95 | 97000 |
| 2024-12-23 | 44.15 | $11.76 | 234409 |
| 2024-12-20 | 46.69 | $11.86 | 125349 |
| 2024-12-19 | 44.57 | $11.79 | 194132 |
| 2024-12-18 | 41.06 | $11.68 | 292600 |
| 2024-12-17 | 54.84 | $12.14 | 153717 |
| 2024-12-16 | 58.49 | $12.23 | 154600 |
| 2024-12-13 | 58.49 | $12.23 | 209400 |
| 2024-12-12 | 70.20 | $12.48 | 157601 |
| 2024-12-11 | 71.28 | $12.50 | 179000 |
| 2024-12-10 | 67.99 | $12.36 | 94045 |
| 2024-12-09 | 66.97 | $12.32 | 147804 |
| 2024-12-06 | 68.00 | $12.34 | 176000 |
| 2024-12-05 | 67.28 | $12.31 | 166425 |
| 2024-12-04 | 66.07 | $12.26 | 177106 |
| 2024-12-03 | 67.98 | $12.30 | 227828 |
| 2024-12-02 | 65.62 | $12.20 | 163800 |
| 2024-11-29 | 65.13 | $12.18 | 200945 |
| 2024-11-27 | 66.02 | $12.20 | 266533 |
| 2024-11-26 | 62.62 | $12.06 | 283700 |
| 2024-11-25 | 61.03 | $12.00 | 369300 |
| 2024-11-22 | 57.29 | $11.87 | 214611 |
| 2024-11-21 | 56.99 | $11.86 | 217529 |
| 2024-11-20 | 58.96 | $11.91 | 290500 |
| 2024-11-19 | 59.36 | $11.92 | 588152 |
| 2024-11-18 | 55.73 | $11.79 | 207000 |
| 2024-11-15 | 52.30 | $11.68 | 227343 |
| 2024-11-14 | 60.84 | $11.89 | 401300 |
| 2024-11-13 | 61.75 | $11.91 | 338900 |
| 2024-11-12 | 60.34 | $11.86 | 393574 |
| 2024-11-11 | 57.02 | $11.75 | 262503 |
| 2024-11-08 | 54.04 | $11.66 | 186919 |
| 2024-11-07 | 51.18 | $11.58 | 180623 |
| 2024-11-06 | 46.42 | $11.46 | 220400 |
| 2024-11-05 | 38.88 | $11.30 | 193406 |
| 2024-11-04 | 35.65 | $11.24 | 185500 |
| 2024-11-01 | 31.04 | $11.16 | 208200 |
| 2024-10-31 | 29.24 | $11.13 | 247600 |
| 2024-10-30 | 29.73 | $11.15 | 182120 |
| 2024-10-29 | 30.21 | $11.17 | 187500 |
| 2024-10-28 | 31.43 | $11.22 | 187300 |
| 2024-10-25 | 31.92 | $11.24 | 111100 |
| 2024-10-24 | 32.39 | $11.26 | 269818 |
| 2024-10-23 | 33.84 | $11.32 | 210400 |
| 2024-10-22 | 35.34 | $11.38 | 172200 |
| 2024-10-21 | 35.84 | $11.40 | 317411 |
| 2024-10-18 | 36.33 | $11.42 | 170800 |
| 2024-10-17 | 35.91 | $11.41 | 215728 |
| 2024-10-16 | 36.14 | $11.42 | 378014 |
| 2024-10-15 | 37.24 | $11.47 | 176200 |
| 2024-10-14 | 39.06 | $11.55 | 216100 |
| 2024-10-11 | 37.61 | $11.51 | 215700 |
| 2024-10-10 | 36.17 | $11.47 | 140016 |
| 2024-10-09 | 37.62 | $11.54 | 200511 |
| 2024-10-08 | 37.28 | $11.53 | 229139 |
| 2024-10-07 | 38.47 | $11.59 | 222300 |
| 2024-10-04 | 36.21 | $11.52 | 204700 |
| 2024-10-03 | 36.76 | $11.55 | 287300 |
| 2024-10-02 | 36.93 | $11.56 | 221700 |
| 2024-10-01 | 41.09 | $11.78 | 438471 |
| 2024-09-30 | 39.92 | $11.74 | 240196 |
| 2024-09-27 | 30.05 | $11.44 | 197700 |
| 2024-09-26 | 30.05 | $11.44 | 295387 |
| 2024-09-25 | 30.81 | $11.49 | 195325 |
| 2024-09-24 | 31.11 | $11.51 | 201977 |
| 2024-09-23 | 31.11 | $11.51 | 443414 |
| 2024-09-20 | 35.83 | $11.81 | 401500 |
| 2024-09-19 | 43.30 | $12.17 | 203900 |
| 2024-09-18 | 39.65 | $12.06 | 377815 |
| 2024-09-17 | 42.74 | $12.19 | 307000 |
| 2024-09-16 | 44.79 | $12.27 | 391715 |
| 2024-09-13 | 43.83 | $12.24 | 372700 |
| 2024-09-12 | 41.92 | $12.18 | 158312 |
| 2024-09-11 | 41.28 | $12.16 | 478818 |
| 2024-09-10 | 51.73 | $12.55 | 124300 |
| 2024-09-09 | 53.37 | $12.60 | 125900 |
| 2024-09-06 | 52.51 | $12.57 | 67335 |
| 2024-09-05 | 53.45 | $12.60 | 73222 |
| 2024-09-04 | 51.24 | $12.52 | 114700 |
| 2024-09-03 | 55.28 | $12.65 | 70555 |
| 2024-08-30 | 59.03 | $12.76 | 102624 |
| 2024-08-29 | 57.02 | $12.68 | 79300 |
| 2024-08-28 | 54.92 | $12.60 | 48540 |
| 2024-08-27 | 58.66 | $12.71 | 62200 |
| 2024-08-26 | 58.42 | $12.70 | 70600 |
| 2024-08-23 | 58.18 | $12.69 | 72451 |
| 2024-08-22 | 54.24 | $12.53 | 76200 |
| 2024-08-21 | 55.48 | $12.57 | 59600 |
| 2024-08-20 | 57.35 | $12.63 | 64900 |
| 2024-08-19 | 58.29 | $12.66 | 56711 |
| 2024-08-16 | 56.02 | $12.56 | 87512 |
| 2024-08-15 | 56.60 | $12.58 | 104630 |
| 2024-08-14 | 58.04 | $12.63 | 62600 |
| 2024-08-13 | 55.69 | $12.52 | 118900 |
| 2024-08-12 | 49.03 | $12.25 | 90400 |
| 2024-08-09 | 49.03 | $12.25 | 179244 |
| 2024-08-08 | 51.09 | $12.33 | 231503 |
| 2024-08-07 | 51.09 | $12.33 | 159045 |
| 2024-08-06 | 52.07 | $12.37 | 118500 |
| 2024-08-05 | 49.04 | $12.24 | 198300 |
| 2024-08-02 | 59.81 | $12.63 | 227000 |
| 2024-08-01 | 64.66 | $12.77 | 85000 |
| 2024-07-31 | 67.63 | $12.85 | 114046 |
| 2024-07-30 | 65.16 | $12.72 | 152400 |
| 2024-07-29 | 61.74 | $12.56 | 110934 |
| 2024-07-26 | 59.12 | $12.45 | 114600 |
| 2024-07-25 | 59.12 | $12.45 | 140601 |
| 2024-07-24 | 57.20 | $12.37 | 150800 |
| 2024-07-23 | 63.20 | $12.54 | 76912 |
| 2024-07-22 | 65.91 | $12.61 | 155801 |
| 2024-07-19 | 69.12 | $12.69 | 1.2M |
| 2024-07-18 | 63.89 | $12.44 | 214100 |
| 2024-07-17 | 68.76 | $12.55 | 186000 |
| 2024-07-16 | 68.76 | $12.55 | 192106 |
| 2024-07-15 | 64.30 | $12.35 | 309115 |
| 2024-07-12 | 58.37 | $12.14 | 103000 |
| 2024-07-11 | 56.74 | $12.09 | 69548 |
| 2024-07-10 | 52.13 | $11.96 | 57536 |
| 2024-07-09 | 52.95 | $11.98 | 104700 |
| 2024-07-08 | 53.76 | $12.00 | 97900 |
| 2024-07-05 | 52.73 | $11.97 | 53600 |
| 2024-07-03 | 48.37 | $11.85 | 85600 |
| 2024-07-02 | 50.59 | $11.91 | 102700 |
| 2024-07-01 | 50.59 | $11.91 | 77500 |
| 2024-06-28 | 50.94 | $11.92 | 108100 |
| 2024-06-27 | 50.94 | $11.92 | 99149 |
| 2024-06-26 | 47.30 | $11.81 | 39447 |
| 2024-06-25 | 48.23 | $11.84 | 69537 |
| 2024-06-24 | 45.88 | $11.77 | 97700 |
| 2024-06-21 | 44.16 | $11.72 | 86307 |
| 2024-06-20 | 39.00 | $11.58 | 103300 |
| 2024-06-18 | 42.17 | $11.70 | 147800 |
| 2024-06-17 | 48.05 | $11.89 | 47243 |
| 2024-06-14 | 48.39 | $11.90 | 44342 |
| 2024-06-13 | 57.15 | $12.13 | 91065 |
| 2024-06-12 | 59.36 | $12.18 | 54100 |
| 2024-06-11 | 58.76 | $12.16 | 46904 |
| 2024-06-10 | 58.46 | $12.15 | 42300 |
| 2024-06-07 | 57.59 | $12.12 | 32700 |
| 2024-06-06 | 58.36 | $12.14 | 96719 |
| 2024-06-05 | 57.56 | $12.11 | 67206 |
| 2024-06-04 | 55.36 | $12.03 | 93300 |
| 2024-06-03 | 50.82 | $11.88 | 65600 |
| 2024-05-31 | 51.82 | $11.91 | 100900 |
| 2024-05-30 | 47.92 | $11.79 | 157041 |
| 2024-05-29 | 45.84 | $11.73 | 71931 |
| 2024-05-28 | 47.65 | $11.79 | 109300 |
| 2024-05-24 | 50.49 | $11.88 | 84703 |
| 2024-05-23 | 49.21 | $11.84 | 69700 |
| 2024-05-22 | 53.83 | $11.98 | 69819 |
| 2024-05-21 | 58.28 | $12.10 | 45900 |
| 2024-05-20 | 56.58 | $12.04 | 64600 |
| 2024-05-17 | 56.01 | $12.02 | 47380 |
| 2024-05-16 | 55.73 | $12.01 | 84800 |
| 2024-05-15 | 58.89 | $12.10 | 76000 |
| 2024-05-14 | 56.55 | $12.01 | 94000 |
| 2024-05-13 | 59.78 | $12.10 | 45172 |
| 2024-05-10 | 58.79 | $12.06 | 57100 |
| 2024-05-09 | 62.07 | $12.15 | 84700 |
| 2024-05-08 | 61.84 | $12.14 | 99200 |
| 2024-05-07 | 61.19 | $12.11 | 85432 |
| 2024-05-06 | 59.88 | $12.05 | 86213 |
| 2024-05-03 | 57.38 | $11.94 | 111500 |
| 2024-05-02 | 51.93 | $11.73 | 78200 |
| 2024-05-01 | 48.99 | $11.63 | 122508 |
| 2024-04-30 | 47.14 | $11.57 | 114200 |
| 2024-04-29 | 50.01 | $11.67 | 72500 |
| 2024-04-26 | 46.94 | $11.57 | 96117 |
| 2024-04-25 | 44.35 | $11.49 | 144021 |
| 2024-04-24 | 46.51 | $11.57 | 139644 |
| 2024-04-23 | 47.05 | $11.59 | 121618 |
| 2024-04-22 | 43.61 | $11.48 | 77900 |
| 2024-04-19 | 39.53 | $11.36 | 87519 |
| 2024-04-18 | 35.46 | $11.25 | 130737 |
| 2024-04-17 | 37.88 | $11.36 | 163600 |
| 2024-04-16 | 32.73 | $11.23 | 125419 |
| 2024-04-15 | 33.96 | $11.29 | 163323 |
| 2024-04-12 | 42.31 | $11.62 | 159100 |
| 2024-04-11 | 55.19 | $11.95 | 136600 |
| 2024-04-10 | 55.19 | $11.95 | 145300 |
| 2024-04-09 | 58.09 | $12.01 | 103544 |
| 2024-04-08 | 55.50 | $11.94 | 177200 |
| 2024-04-05 | 50.97 | $11.83 | 109700 |
| 2024-04-04 | 48.71 | $11.78 | 163600 |
| 2024-04-03 | 49.58 | $11.80 | 121900 |
| 2024-04-02 | 51.31 | $11.84 | 201100 |
| 2024-04-01 | 54.96 | $11.92 | 248954 |
| 2024-03-28 | 55.91 | $11.94 | 127200 |
| 2024-03-27 | 53.24 | $11.87 | 142508 |
| 2024-03-26 | 52.85 | $11.86 | 145545 |
| 2024-03-25 | 54.57 | $11.90 | 107700 |
| 2024-03-22 | 55.86 | $11.93 | 99200 |
| 2024-03-21 | 56.29 | $11.94 | 105500 |
| 2024-03-20 | 53.97 | $11.87 | 158200 |
| 2024-03-19 | 50.01 | $11.76 | 136400 |
| 2024-03-18 | 50.76 | $11.78 | 107139 |
| 2024-03-15 | 53.85 | $11.86 | 72000 |
| 2024-03-14 | 51.76 | $11.80 | 63310 |
| 2024-03-13 | 65.94 | $12.10 | 74300 |
| 2024-03-12 | 65.94 | $12.10 | 77546 |
| 2024-03-11 | 64.78 | $12.06 | 78500 |
| 2024-03-08 | 62.66 | $11.99 | 96242 |
| 2024-03-07 | 62.66 | $11.99 | 41840 |
| 2024-03-06 | 60.84 | $11.93 | 96800 |
| 2024-03-05 | 56.10 | $11.79 | 67506 |
| 2024-03-04 | 57.04 | $11.81 | 117637 |
| 2024-03-01 | 57.49 | $11.82 | 105200 |
| 2024-02-29 | 57.49 | $11.82 | 123035 |
| 2024-02-28 | 58.33 | $11.84 | 92500 |
| 2024-02-27 | 59.58 | $11.87 | 112900 |
| 2024-02-26 | 61.66 | $11.92 | 91159 |
| 2024-02-23 | 60.07 | $11.86 | 78547 |
| 2024-02-22 | 59.54 | $11.84 | 61400 |
| 2024-02-21 | 56.51 | $11.73 | 67400 |
| 2024-02-20 | 57.63 | $11.76 | 65643 |
| 2024-02-16 | 58.36 | $11.78 | 78212 |
| 2024-02-15 | 60.93 | $11.85 | 38736 |
| 2024-02-14 | 60.45 | $11.83 | 120900 |
| 2024-02-13 | 62.61 | $11.89 | 124200 |
| 2024-02-12 | 67.99 | $12.03 | 109803 |
| 2024-02-09 | 65.79 | $11.92 | 100000 |
| 2024-02-08 | 65.38 | $11.90 | 51600 |
| 2024-02-07 | 64.37 | $11.85 | 123430 |
| 2024-02-06 | 63.35 | $11.80 | 154126 |
| 2024-02-05 | 62.33 | $11.75 | 145726 |
| 2024-02-02 | 63.68 | $11.79 | 193500 |
| 2024-02-01 | 66.78 | $11.88 | 114507 |
| 2024-01-31 | 63.19 | $11.69 | 171737 |
| 2024-01-30 | 63.88 | $11.71 | 92800 |
| 2024-01-29 | 63.50 | $11.69 | 63200 |
| 2024-01-26 | 61.39 | $11.58 | 136243 |
| 2024-01-25 | 60.19 | $11.52 | 70500 |
| 2024-01-24 | 58.36 | $11.43 | 213500 |
| 2024-01-23 | 64.30 | $11.62 | 195600 |
| 2024-01-22 | 62.79 | $11.54 | 214400 |
| 2024-01-19 | 58.37 | $11.33 | 81500 |
| 2024-01-18 | 56.26 | $11.24 | 107116 |
| 2024-01-17 | 52.17 | $11.08 | 99730 |
| 2024-01-16 | 59.44 | $11.30 | 121800 |
| 2024-01-12 | 64.07 | $11.42 | 111219 |
| 2024-01-11 | 64.47 | $11.43 | 126600 |
| 2024-01-10 | 69.37 | $11.55 | 125022 |
| 2024-01-09 | 67.82 | $11.47 | 93800 |
| 2024-01-08 | 70.36 | $11.53 | 160800 |
| 2024-01-05 | 67.25 | $11.37 | 156500 |
| 2024-01-04 | 65.54 | $11.29 | 91200 |
| 2024-01-03 | 65.11 | $11.27 | 137802 |
| 2024-01-02 | 68.38 | $11.35 | 149147 |
| 2023-12-29 | 69.62 | $11.38 | 195500 |
| 2023-12-28 | 74.81 | $11.50 | 194800 |
| 2023-12-27 | 74.66 | $11.49 | 127600 |
| 2023-12-26 | 73.46 | $11.41 | 129148 |
| 2023-12-22 | 71.03 | $11.26 | 72200 |
| 2023-12-21 | 68.66 | $11.13 | 126300 |
| 2023-12-20 | 67.09 | $11.05 | 176024 |
| 2023-12-19 | 66.69 | $11.03 | 130600 |
| 2023-12-18 | 67.08 | $11.04 | 140700 |
| 2023-12-15 | 66.89 | $11.03 | 104421 |
| 2023-12-14 | 66.37 | $11.00 | 136117 |
| 2023-12-13 | 65.32 | $10.94 | 147349 |
| 2023-12-12 | 59.75 | $10.66 | 130500 |
| 2023-12-11 | 59.30 | $10.64 | 160925 |
| 2023-12-08 | 57.76 | $10.57 | 97711 |
| 2023-12-07 | 56.41 | $10.51 | 169600 |
| 2023-12-06 | 52.04 | $10.33 | 228900 |
| 2023-12-05 | 55.57 | $10.45 | 170308 |
| 2023-12-04 | 58.38 | $10.54 | 195100 |
| 2023-12-01 | 62.04 | $10.65 | 132715 |
| 2023-11-30 | 56.11 | $10.40 | 137500 |
| 2023-11-29 | 57.82 | $10.45 | 245019 |
| 2023-11-28 | 52.90 | $10.27 | 163239 |
| 2023-11-27 | 52.01 | $10.24 | 102200 |
| 2023-11-24 | 52.32 | $10.25 | 57031 |
| 2023-11-22 | 52.32 | $10.25 | 138304 |
| 2023-11-21 | 53.48 | $10.29 | 96935 |
| 2023-11-20 | 54.34 | $10.32 | 87100 |
| 2023-11-17 | 53.39 | $10.28 | 78236 |
| 2023-11-16 | 54.46 | $10.32 | 62000 |
| 2023-11-15 | 53.12 | $10.26 | 101542 |
| 2023-11-14 | 52.45 | $10.23 | 87500 |
| 2023-11-13 | 49.26 | $10.09 | 88504 |
| 2023-11-10 | 48.79 | $10.07 | 56217 |
| 2023-11-09 | 46.21 | $9.96 | 100541 |
| 2023-11-08 | 50.38 | $10.15 | 120700 |
| 2023-11-07 | 52.27 | $10.23 | 71600 |
| 2023-11-06 | 49.81 | $10.12 | 93438 |
| 2023-11-03 | 51.89 | $10.21 | 142531 |
| 2023-11-02 | 45.94 | $9.96 | 145010 |
| 2023-11-01 | 36.37 | $9.64 | 156800 |
| 2023-10-31 | 30.53 | $9.48 | 158245 |
| 2023-10-30 | 24.34 | $9.33 | 91200 |
| 2023-10-27 | 21.69 | $9.27 | 137027 |
| 2023-10-26 | 22.43 | $9.33 | 95300 |
| 2023-10-25 | 23.19 | $9.39 | 76900 |
| 2023-10-24 | 25.36 | $9.55 | 103500 |
| 2023-10-23 | 18.07 | $9.39 | 244000 |
| 2023-10-20 | 19.07 | $9.48 | 86638 |
| 2023-10-19 | 20.00 | $9.56 | 94800 |
| 2023-10-18 | 21.10 | $9.65 | 229800 |
| 2023-10-17 | 25.02 | $9.92 | 116400 |
| 2023-10-16 | 26.04 | $9.98 | 301500 |
| 2023-10-13 | 26.73 | $10.02 | 75400 |
| 2023-10-12 | 29.12 | $10.15 | 74612 |
| 2023-10-11 | 33.49 | $10.35 | 124604 |
| 2023-10-10 | 30.52 | $10.29 | 122000 |
| 2023-10-09 | 29.52 | $10.27 | 65900 |
| 2023-10-06 | 24.92 | $10.18 | 106800 |
| 2023-10-05 | 22.78 | $10.14 | 88800 |
| 2023-10-04 | 22.26 | $10.13 | 173800 |
| 2023-10-03 | 22.85 | $10.17 | 87600 |
| 2023-10-02 | 26.91 | $10.41 | 103100 |
| 2023-09-29 | 28.52 | $10.49 | 136324 |
| 2023-09-28 | 26.43 | $10.45 | 105902 |
| 2023-09-27 | 23.24 | $10.39 | 139316 |
| 2023-09-26 | 23.57 | $10.41 | 205100 |
| 2023-09-25 | 26.55 | $10.58 | 97300 |
| 2023-09-22 | 27.52 | $10.63 | 96501 |
| 2023-09-21 | 28.31 | $10.67 | 90419 |
| 2023-09-20 | 32.02 | $10.84 | 76100 |
| 2023-09-19 | 32.74 | $10.87 | 132013 |
| 2023-09-18 | 33.45 | $10.90 | 142245 |
| 2023-09-15 | 33.69 | $10.91 | 168100 |
| 2023-09-14 | 36.07 | $11.01 | 172428 |
| 2023-09-13 | 39.23 | $11.13 | 125124 |
| 2023-09-12 | 40.34 | $11.17 | 71900 |
| 2023-09-11 | 42.05 | $11.23 | 73544 |
| 2023-09-08 | 42.34 | $11.24 | 69241 |
| 2023-09-07 | 42.34 | $11.24 | 78510 |
| 2023-09-06 | 44.51 | $11.32 | 114100 |
| 2023-09-05 | 43.48 | $11.29 | 96021 |
| 2023-09-01 | 46.79 | $11.41 | 100000 |
| 2023-08-31 | 45.81 | $11.38 | 123900 |
| 2023-08-30 | 42.81 | $11.29 | 125900 |
| 2023-08-29 | 41.08 | $11.24 | 156100 |
| 2023-08-28 | 36.74 | $11.12 | 167123 |
| 2023-08-25 | 37.40 | $11.15 | 412100 |
| 2023-08-24 | 39.17 | $11.23 | 90300 |
| 2023-08-23 | 43.29 | $11.40 | 54349 |
| 2023-08-22 | 41.57 | $11.35 | 157300 |
| 2023-08-21 | 43.32 | $11.42 | 37017 |
| 2023-08-18 | 43.00 | $11.41 | 55500 |
| 2023-08-17 | 40.73 | $11.34 | 50300 |
| 2023-08-16 | 43.55 | $11.46 | 42000 |
| 2023-08-15 | 46.34 | $11.57 | 119200 |
| 2023-08-14 | 53.10 | $11.80 | 59100 |
| 2023-08-11 | 55.09 | $11.86 | 52448 |
| 2023-08-10 | 54.55 | $11.84 | 134904 |
| 2023-08-09 | 52.37 | $11.76 | 71908 |
| 2023-08-08 | 51.26 | $11.72 | 40531 |
| 2023-08-07 | 53.33 | $11.79 | 81100 |
| 2023-08-04 | 51.47 | $11.72 | 56327 |
| 2023-08-03 | 50.40 | $11.68 | 82500 |
| 2023-08-02 | 53.19 | $11.78 | 59000 |
| 2023-08-01 | 58.73 | $11.96 | 82900 |
| 2023-07-31 | 58.73 | $11.96 | 103528 |
| 2023-07-28 | 56.69 | $11.87 | 83939 |
| 2023-07-27 | 51.93 | $11.68 | 91735 |
| 2023-07-26 | 52.80 | $11.71 | 79632 |
| 2023-07-25 | 57.04 | $11.85 | 110200 |
| 2023-07-24 | 52.66 | $11.68 | 83700 |
| 2023-07-21 | 52.11 | $11.66 | 75343 |
| 2023-07-20 | 50.76 | $11.61 | 170834 |
| 2023-07-19 | 53.33 | $11.70 | 127617 |
| 2023-07-18 | 52.57 | $11.67 | 140200 |
| 2023-07-17 | 53.68 | $11.71 | 66600 |
| 2023-07-14 | 52.74 | $11.67 | 126700 |
| 2023-07-13 | 57.78 | $11.85 | 65100 |
| 2023-07-12 | 56.91 | $11.81 | 89000 |
| 2023-07-11 | 56.05 | $11.77 | 67335 |
| 2023-07-10 | 54.98 | $11.72 | 125400 |
| 2023-07-07 | 46.60 | $11.38 | 136105 |
| 2023-07-06 | 46.32 | $11.37 | 162600 |
| 2023-07-05 | 56.75 | $11.74 | 81333 |
| 2023-07-03 | 58.79 | $11.80 | 66500 |
| 2023-06-30 | 56.83 | $11.72 | 90500 |
| 2023-06-29 | 55.57 | $11.67 | 92031 |
| 2023-06-28 | 52.12 | $11.54 | 83245 |
| 2023-06-27 | 47.68 | $11.39 | 69508 |
| 2023-06-26 | 42.98 | $11.25 | 74543 |
| 2023-06-23 | 43.51 | $11.27 | 106049 |
| 2023-06-22 | 47.70 | $11.42 | 57800 |
| 2023-06-21 | 48.29 | $11.44 | 73641 |
| 2023-06-20 | 50.05 | $11.50 | 69500 |
| 2023-06-16 | 50.93 | $11.53 | 66049 |
| 2023-06-15 | 52.40 | $11.58 | 118103 |
| 2023-06-14 | 49.06 | $11.46 | 108402 |
| 2023-06-13 | 53.52 | $11.61 | 126038 |
| 2023-06-12 | 52.97 | $11.59 | 81523 |
| 2023-06-09 | 52.71 | $11.58 | 61900 |
| 2023-06-08 | 53.28 | $11.60 | 54300 |
| 2023-06-07 | 50.25 | $11.48 | 47400 |
| 2023-06-06 | 49.73 | $11.46 | 105845 |
| 2023-06-05 | 49.49 | $11.45 | 123313 |
| 2023-06-02 | 49.25 | $11.44 | 161300 |
| 2023-06-01 | 43.69 | $11.22 | 158800 |
| 2023-05-31 | 37.81 | $11.02 | 193300 |
| 2023-05-30 | 39.38 | $11.10 | 124339 |
| 2023-05-26 | 38.78 | $11.08 | 107800 |
| 2023-05-25 | 36.69 | $11.01 | 94000 |
| 2023-05-24 | 37.92 | $11.08 | 115100 |
| 2023-05-23 | 41.70 | $11.28 | 81204 |
| 2023-05-22 | 46.32 | $11.49 | 59808 |
| 2023-05-19 | 46.05 | $11.48 | 104318 |
| 2023-05-18 | 49.35 | $11.62 | 35500 |
| 2023-05-17 | 48.08 | $11.57 | 56200 |
| 2023-05-16 | 44.40 | $11.43 | 82400 |
| 2023-05-15 | 48.36 | $11.60 | 54100 |
| 2023-05-12 | 47.04 | $11.55 | 50620 |
| 2023-05-11 | 50.21 | $11.68 | 79400 |
| 2023-05-10 | 52.27 | $11.76 | 67534 |
| 2023-05-09 | 48.23 | $11.60 | 71100 |
| 2023-05-08 | 48.23 | $11.60 | 57500 |
| 2023-05-05 | 47.73 | $11.58 | 74200 |
| 2023-05-04 | 44.16 | $11.44 | 118900 |
| 2023-05-03 | 47.70 | $11.60 | 93520 |
| 2023-05-02 | 48.39 | $11.63 | 77305 |
| 2023-05-01 | 50.72 | $11.73 | 75440 |
| 2023-04-28 | 51.19 | $11.75 | 67100 |
| 2023-04-27 | 46.50 | $11.55 | 78300 |
| 2023-04-26 | 43.67 | $11.44 | 102822 |
| 2023-04-25 | 45.54 | $11.53 | 54132 |
| 2023-04-24 | 51.35 | $11.78 | 45440 |
| 2023-04-21 | 49.64 | $11.71 | 51017 |
| 2023-04-20 | 48.91 | $11.68 | 47202 |
| 2023-04-19 | 52.79 | $11.84 | 77529 |
| 2023-04-18 | 52.34 | $11.82 | 62940 |
| 2023-04-17 | 53.80 | $11.88 | 114138 |
| 2023-04-14 | 51.67 | $11.78 | 32200 |
| 2023-04-13 | 52.59 | $11.82 | 51628 |
| 2023-04-12 | 52.81 | $11.83 | 78417 |
| 2023-04-11 | 51.64 | $11.77 | 91025 |
| 2023-04-10 | 48.82 | $11.63 | 92500 |
| 2023-04-06 | 43.70 | $11.40 | 66900 |
| 2023-04-05 | 41.02 | $11.29 | 137500 |
| 2023-04-04 | 44.69 | $11.49 | 101904 |
| 2023-04-03 | 47.31 | $11.62 | 113500 |
| 2023-03-31 | 45.92 | $11.56 | 130904 |
| 2023-03-30 | 42.82 | $11.43 | 87835 |
| 2023-03-29 | 39.52 | $11.30 | 81842 |
| 2023-03-28 | 36.30 | $11.18 | 114400 |
| 2023-03-27 | 36.03 | $11.17 | 86700 |
| 2023-03-24 | 36.47 | $11.20 | 160300 |
| 2023-03-23 | 35.72 | $11.17 | 94100 |
| 2023-03-22 | 36.40 | $11.22 | 105745 |
| 2023-03-21 | 37.07 | $11.27 | 95400 |
| 2023-03-20 | 34.56 | $11.16 | 73445 |
| 2023-03-17 | 32.23 | $11.06 | 81535 |
| 2023-03-16 | 33.95 | $11.21 | 122900 |
| 2023-03-15 | 36.82 | $11.44 | 68900 |
| 2023-03-14 | 36.37 | $11.42 | 92900 |
| 2023-03-13 | 36.16 | $11.41 | 145911 |
| 2023-03-10 | 39.70 | $11.69 | 133400 |
| 2023-03-09 | 47.23 | $12.17 | 69000 |
| 2023-03-08 | 52.11 | $12.42 | 61109 |
| 2023-03-07 | 50.76 | $12.35 | 66032 |
| 2023-03-06 | 52.37 | $12.43 | 70849 |
| 2023-03-03 | 50.50 | $12.33 | 99449 |
| 2023-03-02 | 46.10 | $12.11 | 107519 |
| 2023-03-01 | 45.89 | $12.10 | 89127 |
| 2023-02-28 | 47.10 | $12.17 | 135309 |
| 2023-02-27 | 48.84 | $12.27 | 83700 |
| 2023-02-24 | 47.74 | $12.21 | 93526 |
| 2023-02-23 | 50.87 | $12.39 | 60200 |
| 2023-02-22 | 48.55 | $12.26 | 91300 |
| 2023-02-21 | 47.65 | $12.21 | 182200 |
| 2023-02-17 | 52.55 | $12.49 | 132600 |
| 2023-02-16 | 53.30 | $12.53 | 124300 |
| 2023-02-15 | 55.34 | $12.64 | 86846 |
| 2023-02-14 | 56.66 | $12.71 | 72700 |
| 2023-02-13 | 61.19 | $12.94 | 111508 |
| 2023-02-10 | 58.74 | $12.76 | 126100 |
| 2023-02-09 | 61.19 | $12.88 | 85128 |
| 2023-02-08 | 62.01 | $12.92 | 71919 |
| 2023-02-07 | 62.21 | $12.93 | 87714 |
| 2023-02-06 | 60.03 | $12.75 | 95600 |
| 2023-02-03 | 62.90 | $12.90 | 80753 |
| 2023-02-02 | 67.62 | $13.13 | 145823 |
| 2023-02-01 | 63.30 | $12.75 | 203207 |
| 2023-01-31 | 60.95 | $12.57 | 166207 |
| 2023-01-30 | 58.73 | $12.41 | 153546 |
| 2023-01-27 | 61.43 | $12.54 | 168800 |
| 2023-01-26 | 59.24 | $12.38 | 167436 |
| 2023-01-25 | 58.68 | $12.34 | 112841 |
| 2023-01-24 | 57.85 | $12.28 | 327228 |
| 2023-01-23 | 61.34 | $12.46 | 135939 |
| 2023-01-20 | 59.27 | $12.30 | 79200 |
| 2023-01-19 | 56.20 | $12.08 | 111244 |
| 2023-01-18 | 59.49 | $12.25 | 140625 |
| 2023-01-17 | 66.19 | $12.56 | 211500 |
| 2023-01-13 | 63.68 | $12.36 | 167200 |
| 2023-01-12 | 59.23 | $12.05 | 107500 |
| 2023-01-11 | 58.76 | $12.02 | 156400 |
| 2023-01-10 | 56.73 | $11.89 | 188427 |
| 2023-01-09 | 56.94 | $11.90 | 218418 |
| 2023-01-06 | 52.36 | $11.62 | 117548 |
| 2023-01-05 | 47.63 | $11.37 | 107329 |
| 2023-01-04 | 46.42 | $11.31 | 140200 |
| 2023-01-03 | 41.49 | $11.08 | 181415 |
| 2022-12-30 | 37.20 | $10.90 | 295800 |
| 2022-12-29 | 37.93 | $10.95 | 271000 |
| 2022-12-28 | 34.49 | $10.81 | 180221 |
| 2022-12-27 | 38.23 | $11.07 | 221500 |
| 2022-12-23 | 40.82 | $11.23 | 112200 |
| 2022-12-22 | 39.61 | $11.18 | 111249 |
| 2022-12-21 | 42.77 | $11.37 | 117100 |
| 2022-12-20 | 42.54 | $11.36 | 105600 |
| 2022-12-19 | 44.23 | $11.46 | 93314 |
| 2022-12-16 | 46.69 | $11.60 | 209147 |
| 2022-12-15 | 46.69 | $11.60 | 120000 |
| 2022-12-14 | 50.69 | $11.82 | 176000 |
| 2022-12-13 | 50.88 | $11.83 | 203909 |
| 2022-12-12 | 49.82 | $11.77 | 89700 |
| 2022-12-09 | 50.51 | $11.81 | 65300 |
| 2022-12-08 | 49.68 | $11.76 | 133715 |
| 2022-12-07 | 50.16 | $11.79 | 202536 |
| 2022-12-06 | 50.47 | $11.81 | 133847 |
| 2022-12-05 | 53.77 | $12.02 | 151119 |
| 2022-12-02 | 57.14 | $12.22 | 69748 |
| 2022-12-01 | 58.90 | $12.32 | 116719 |
| 2022-11-30 | 57.28 | $12.19 | 154600 |
| 2022-11-29 | 52.78 | $11.86 | 106734 |
| 2022-11-28 | 54.26 | $11.95 | 125741 |
| 2022-11-25 | 56.96 | $12.11 | 82100 |
| 2022-11-23 | 54.97 | $11.96 | 100200 |
| 2022-11-22 | 51.71 | $11.73 | 113511 |
| 2022-11-21 | 49.91 | $11.61 | 120110 |
| 2022-11-18 | 51.58 | $11.72 | 44604 |
| 2022-11-17 | 51.01 | $11.68 | 87700 |
| 2022-11-16 | 52.93 | $11.81 | 106400 |
| 2022-11-15 | 51.19 | $11.68 | 368130 |
| 2022-11-14 | 55.37 | $11.96 | 74600 |
| 2022-11-11 | 57.61 | $12.10 | 68831 |
| 2022-11-10 | 57.61 | $12.10 | 102600 |
| 2022-11-09 | 49.91 | $11.51 | 111200 |
| 2022-11-08 | 53.51 | $11.74 | 108344 |
| 2022-11-07 | 51.79 | $11.62 | 95200 |
| 2022-11-04 | 49.88 | $11.49 | 80062 |
| 2022-11-03 | 46.96 | $11.30 | 118400 |
| 2022-11-02 | 48.22 | $11.39 | 68200 |
| 2022-11-01 | 49.93 | $11.51 | 180417 |
| 2022-10-31 | 52.88 | $11.71 | 171200 |
| 2022-10-28 | 50.07 | $11.51 | 78500 |
| 2022-10-27 | 45.94 | $11.24 | 97900 |
| 2022-10-26 | 45.63 | $11.22 | 99200 |
| 2022-10-25 | 43.75 | $11.10 | 154100 |
| 2022-10-24 | 36.85 | $10.70 | 99400 |
| 2022-10-21 | 34.76 | $10.59 | 134528 |
| 2022-10-20 | 32.64 | $10.48 | 120000 |
| 2022-10-19 | 33.19 | $10.54 | 115107 |
| 2022-10-18 | 34.60 | $10.69 | 114037 |
| 2022-10-17 | 32.24 | $10.56 | 117700 |
| 2022-10-14 | 29.83 | $10.43 | 82224 |
| 2022-10-13 | 31.29 | $10.61 | 161831 |
| 2022-10-12 | 32.12 | $10.71 | 88000 |
| 2022-10-11 | 32.37 | $10.74 | 114500 |
| 2022-10-10 | 34.19 | $10.96 | 128500 |
| 2022-10-07 | 35.30 | $11.09 | 156900 |
| 2022-10-06 | 37.82 | $11.37 | 104900 |
| 2022-10-05 | 38.10 | $11.40 | 121300 |
| 2022-10-04 | 36.48 | $11.29 | 171300 |
| 2022-10-03 | 28.38 | $10.79 | 119000 |
| 2022-09-30 | 25.49 | $10.63 | 154822 |
| 2022-09-29 | 25.93 | $10.70 | 123100 |
| 2022-09-28 | 27.86 | $11.00 | 167438 |
| 2022-09-27 | 22.17 | $10.69 | 246100 |
| 2022-09-26 | 23.90 | $10.99 | 167500 |
| 2022-09-23 | 26.39 | $11.37 | 231800 |
| 2022-09-22 | 30.79 | $11.92 | 120100 |
| 2022-09-21 | 33.28 | $12.18 | 78446 |
| 2022-09-20 | 36.17 | $12.45 | 43545 |
| 2022-09-19 | 39.17 | $12.70 | 55504 |
| 2022-09-16 | 41.10 | $12.85 | 62400 |
| 2022-09-15 | 42.99 | $12.99 | 38740 |
| 2022-09-14 | 44.52 | $13.10 | 50200 |
| 2022-09-13 | 45.21 | $13.15 | 67800 |
| 2022-09-12 | 51.10 | $13.54 | 70400 |
| 2022-09-09 | 50.78 | $13.52 | 66300 |
| 2022-09-08 | 45.31 | $13.19 | 109500 |
| 2022-09-07 | 45.31 | $13.19 | 76000 |
| 2022-09-06 | 41.95 | $13.00 | 55100 |
| 2022-09-02 | 40.86 | $12.94 | 63500 |
| 2022-09-01 | 43.72 | $13.16 | 89435 |
| 2022-08-31 | 43.03 | $13.12 | 72600 |
| 2022-08-30 | 43.41 | $13.15 | 73636 |
| 2022-08-29 | 46.10 | $13.36 | 46000 |
| 2022-08-26 | 46.36 | $13.38 | 53625 |
| 2022-08-25 | 50.13 | $13.66 | 78900 |
| 2022-08-24 | 49.85 | $13.64 | 104029 |
| 2022-08-23 | 48.91 | $13.57 | 123400 |
| 2022-08-22 | 51.67 | $13.78 | 87716 |
| 2022-08-19 | 54.90 | $14.01 | 99500 |
| 2022-08-18 | 55.18 | $14.03 | 55800 |
| 2022-08-17 | 56.15 | $14.10 | 91637 |
| 2022-08-16 | 60.31 | $14.39 | 79300 |
| 2022-08-15 | 65.05 | $14.69 | 68900 |
| 2022-08-12 | 65.22 | $14.70 | 55828 |
| 2022-08-11 | 64.28 | $14.59 | 103222 |
| 2022-08-10 | 64.43 | $14.60 | 107504 |
| 2022-08-09 | 60.03 | $14.10 | 115100 |
| 2022-08-08 | 59.37 | $14.03 | 89609 |
| 2022-08-05 | 57.83 | $13.87 | 57200 |
| 2022-08-04 | 56.97 | $13.78 | 304100 |
| 2022-08-03 | 63.28 | $14.24 | 127700 |
| 2022-08-02 | 60.08 | $13.89 | 115210 |
| 2022-08-01 | 59.70 | $13.85 | 194600 |
| 2022-07-29 | 56.76 | $13.55 | 122000 |
| 2022-07-28 | 52.60 | $13.17 | 73600 |
| 2022-07-27 | 48.64 | $12.85 | 64500 |
| 2022-07-26 | 45.25 | $12.60 | 81800 |
| 2022-07-25 | 47.02 | $12.75 | 104300 |
| 2022-07-22 | 45.53 | $12.64 | 117600 |
| 2022-07-21 | 48.47 | $12.89 | 140200 |
| 2022-07-20 | 48.95 | $12.93 | 83539 |
| 2022-07-19 | 48.09 | $12.86 | 240400 |
| 2022-07-18 | 47.38 | $12.80 | 164201 |
| 2022-07-15 | 51.79 | $13.19 | 65236 |
| 2022-07-14 | 47.50 | $12.83 | 73930 |
| 2022-07-13 | 49.23 | $12.98 | 76100 |
| 2022-07-12 | 51.87 | $13.20 | 105137 |
| 2022-07-11 | 53.35 | $13.32 | 80600 |
| 2022-07-08 | 52.16 | $13.21 | 126300 |
| 2022-07-07 | 48.66 | $12.90 | 123632 |
| 2022-07-06 | 45.61 | $12.65 | 137912 |
| 2022-07-05 | 43.70 | $12.50 | 162939 |
| 2022-07-01 | 39.83 | $12.21 | 86106 |
| 2022-06-30 | 37.58 | $12.05 | 84300 |
| 2022-06-29 | 38.08 | $12.11 | 63921 |
| 2022-06-28 | 35.89 | $11.95 | 123000 |
| 2022-06-27 | 37.88 | $12.20 | 122300 |
| 2022-06-24 | 37.62 | $12.18 | 110900 |
| 2022-06-23 | 34.31 | $11.93 | 150922 |
| 2022-06-22 | 34.66 | $11.98 | 63624 |
| 2022-06-21 | 34.93 | $12.02 | 105400 |
| 2022-06-17 | 35.19 | $12.06 | 84943 |
| 2022-06-16 | 31.43 | $11.75 | 219000 |
| 2022-06-15 | 38.91 | $12.83 | 102800 |
| 2022-06-14 | 36.93 | $12.68 | 144102 |
| 2022-06-13 | 40.41 | $13.10 | 118735 |
| 2022-06-10 | 48.73 | $13.90 | 110500 |
| 2022-06-09 | 49.70 | $13.98 | 89244 |
| 2022-06-08 | 53.64 | $14.29 | 76722 |
| 2022-06-07 | 53.30 | $14.26 | 98749 |
| 2022-06-06 | 48.38 | $13.85 | 61400 |
| 2022-06-03 | 48.00 | $13.82 | 95529 |
| 2022-06-02 | 50.48 | $14.03 | 97800 |
| 2022-06-01 | 47.54 | $13.79 | 99823 |
| 2022-05-31 | 51.80 | $14.14 | 133621 |
| 2022-05-27 | 49.46 | $13.95 | 95038 |
| 2022-05-26 | 43.44 | $13.51 | 118734 |
| 2022-05-25 | 39.38 | $13.25 | 73100 |
| 2022-05-24 | 37.25 | $13.12 | 101719 |
| 2022-05-23 | 37.73 | $13.17 | 89300 |
| 2022-05-20 | 36.47 | $13.09 | 86219 |
| 2022-05-19 | 36.56 | $13.10 | 67217 |
| 2022-05-18 | 33.52 | $12.90 | 81200 |
| 2022-05-17 | 35.63 | $13.16 | 106000 |
| 2022-05-16 | 30.51 | $12.84 | 104900 |
| 2022-05-13 | 31.10 | $12.92 | 113500 |
| 2022-05-12 | 24.92 | $12.56 | 168700 |
| 2022-05-11 | 28.04 | $13.03 | 164774 |
| 2022-05-10 | 28.92 | $13.15 | 96703 |
| 2022-05-09 | 29.88 | $13.28 | 190332 |
| 2022-05-06 | 38.25 | $14.18 | 87100 |
| 2022-05-05 | 39.53 | $14.29 | 135400 |
| 2022-05-04 | 42.50 | $14.53 | 96400 |
| 2022-05-03 | 39.82 | $14.38 | 57500 |
| 2022-05-02 | 38.55 | $14.31 | 85900 |
| 2022-04-29 | 39.57 | $14.40 | 68800 |
| 2022-04-28 | 40.59 | $14.49 | 112300 |
| 2022-04-27 | 35.12 | $14.18 | 69400 |
| 2022-04-26 | 36.35 | $14.30 | 90300 |
| 2022-04-25 | 39.18 | $14.56 | 89210 |
| 2022-04-22 | 39.29 | $14.57 | 65748 |
| 2022-04-21 | 41.53 | $14.77 | 118843 |
| 2022-04-20 | 45.48 | $15.09 | 78000 |
| 2022-04-19 | 44.70 | $15.04 | 54000 |
| 2022-04-18 | 43.63 | $14.97 | 72603 |
| 2022-04-14 | 43.18 | $14.94 | 73600 |
| 2022-04-13 | 43.51 | $14.97 | 86007 |
| 2022-04-12 | 43.37 | $14.96 | 100400 |
| 2022-04-11 | 39.77 | $14.70 | 60900 |
| 2022-04-08 | 40.62 | $14.79 | 70100 |
| 2022-04-07 | 42.64 | $15.00 | 106434 |
| 2022-04-06 | 43.62 | $15.10 | 110321 |
| 2022-04-05 | 47.23 | $15.45 | 100740 |
| 2022-04-04 | 52.68 | $15.91 | 60100 |
| 2022-04-01 | 51.17 | $15.78 | 68200 |
| 2022-03-31 | 49.76 | $15.66 | 58531 |
| 2022-03-30 | 48.59 | $15.56 | 86900 |
| 2022-03-29 | 48.13 | $15.52 | 67400 |
| 2022-03-28 | 46.42 | $15.37 | 59600 |
| 2022-03-25 | 48.55 | $15.58 | 68701 |
| 2022-03-24 | 49.06 | $15.63 | 68700 |
| 2022-03-23 | 50.26 | $15.75 | 60500 |
| 2022-03-22 | 52.28 | $15.95 | 50423 |
| 2022-03-21 | 51.26 | $15.84 | 57507 |
| 2022-03-18 | 52.73 | $15.99 | 78948 |
| 2022-03-17 | 45.73 | $15.28 | 109102 |
| 2022-03-16 | 40.41 | $14.83 | 99913 |
| 2022-03-15 | 37.98 | $14.64 | 131100 |
| 2022-03-14 | 35.47 | $14.45 | 152805 |
| 2022-03-11 | 37.05 | $14.66 | 103000 |
| 2022-03-10 | 40.27 | $15.06 | 46700 |
| 2022-03-09 | 37.69 | $14.86 | 37502 |
| 2022-03-08 | 36.26 | $14.75 | 115612 |
| 2022-03-07 | 36.99 | $14.85 | 71729 |
| 2022-03-04 | 39.35 | $15.16 | 63700 |
| 2022-03-03 | 40.54 | $15.31 | 114400 |
| 2022-03-02 | 44.63 | $15.79 | 58242 |
| 2022-03-01 | 41.47 | $15.52 | 96637 |
| 2022-02-28 | 42.94 | $15.69 | 79300 |
| 2022-02-25 | 39.09 | $15.37 | 99306 |
| 2022-02-24 | 34.78 | $15.04 | 156100 |
| 2022-02-23 | 27.56 | $14.55 | 131400 |
| 2022-02-22 | 29.19 | $14.81 | 161300 |
| 2022-02-18 | 31.72 | $15.18 | 134801 |
| 2022-02-17 | 32.37 | $15.27 | 149033 |
| 2022-02-16 | 34.95 | $15.61 | 108602 |
| 2022-02-15 | 34.95 | $15.61 | 100200 |
| 2022-02-14 | 34.53 | $15.58 | 130200 |
| 2022-02-11 | 37.98 | $16.03 | 71800 |
| 2022-02-10 | 40.91 | $16.37 | 81446 |
| 2022-02-09 | 44.45 | $16.74 | 87219 |
| 2022-02-08 | 41.73 | $16.53 | 146200 |
| 2022-02-07 | 45.13 | $16.87 | 50200 |
| 2022-02-04 | 43.72 | $16.76 | 80600 |
| 2022-02-03 | 40.27 | $16.50 | 45100 |
| 2022-02-02 | 42.56 | $16.74 | 76322 |
| 2022-02-01 | 41.37 | $16.65 | 87200 |
| 2022-01-31 | 40.60 | $16.59 | 107534 |
| 2022-01-28 | 37.59 | $16.36 | 89618 |
| 2022-01-27 | 33.85 | $16.09 | 86400 |
| 2022-01-26 | 30.79 | $15.88 | 109000 |
| 2022-01-25 | 31.65 | $16.01 | 135242 |
| 2022-01-24 | 25.23 | $15.59 | 234018 |
| 2022-01-21 | 26.52 | $15.82 | 155100 |
| 2022-01-20 | 30.03 | $16.37 | 238833 |
| 2022-01-19 | 32.56 | $16.71 | 266500 |
| 2022-01-18 | 38.86 | $17.40 | 119707 |
| 2022-01-14 | 40.15 | $17.52 | 136500 |
| 2022-01-13 | 42.02 | $17.69 | 134500 |
| 2022-01-12 | 47.04 | $18.10 | 129646 |
| 2022-01-11 | 47.70 | $18.15 | 105432 |
| 2022-01-10 | 49.14 | $18.26 | 147326 |
| 2022-01-07 | 51.42 | $18.43 | 83901 |
| 2022-01-06 | 50.52 | $18.36 | 95000 |
| 2022-01-05 | 48.05 | $18.17 | 125317 |
| 2022-01-04 | 49.53 | $18.29 | 78112 |
| 2022-01-03 | 50.27 | $18.35 | 86700 |
| 2021-12-31 | 51.62 | $18.46 | 291700 |
| 2021-12-30 | 48.78 | $18.22 | 193600 |
| 2021-12-29 | 44.54 | $17.89 | 141700 |
| 2021-12-28 | 42.62 | $17.75 | 164614 |
| 2021-12-27 | 43.23 | $17.81 | 215100 |
| 2021-12-23 | 46.26 | $18.10 | 165400 |
| 2021-12-22 | 42.56 | $17.82 | 141246 |
| 2021-12-21 | 55.34 | $18.81 | 84213 |
| 2021-12-20 | 50.96 | $18.50 | 68108 |
| 2021-12-17 | 51.43 | $18.53 | 72200 |
| 2021-12-16 | 47.00 | $18.24 | 84800 |
| 2021-12-15 | 49.83 | $18.43 | 77011 |
| 2021-12-14 | 48.11 | $18.32 | 154327 |
| 2021-12-13 | 42.31 | $17.98 | 87444 |
| 2021-12-10 | 42.31 | $17.98 | 63500 |
| 2021-12-09 | 41.44 | $17.93 | 71400 |
| 2021-12-08 | 45.62 | $18.25 | 111200 |
| 2021-12-07 | 38.64 | $17.87 | 78538 |
| 2021-12-06 | 26.93 | $17.37 | 72700 |
| 2021-12-03 | 27.03 | $17.38 | 84833 |
| 2021-12-02 | 30.51 | $17.71 | 77308 |
| 2021-12-01 | 26.42 | $17.56 | 116247 |
| 2021-11-30 | 30.52 | $17.92 | 101400 |
| 2021-11-29 | 33.39 | $18.13 | 89100 |
| 2021-11-26 | 34.57 | $18.21 | 58131 |
| 2021-11-24 | 36.88 | $18.36 | 65730 |
| 2021-11-23 | 34.66 | $18.28 | 104900 |
| 2021-11-22 | 36.02 | $18.37 | 123400 |
| 2021-11-19 | 43.98 | $18.81 | 56500 |
| 2021-11-18 | 46.89 | $18.94 | 54123 |
| 2021-11-17 | 48.05 | $18.99 | 50800 |
| 2021-11-16 | 50.18 | $19.08 | 85900 |
| 2021-11-15 | 57.73 | $19.36 | 46400 |
| 2021-11-12 | 56.17 | $19.29 | 36136 |
| 2021-11-11 | 59.14 | $19.39 | 52600 |
| 2021-11-10 | 56.52 | $19.27 | 58700 |
| 2021-11-09 | 55.38 | $19.22 | 47800 |
| 2021-11-08 | 54.71 | $19.19 | 30600 |
| 2021-11-05 | 53.14 | $19.12 | 45100 |
| 2021-11-04 | 54.42 | $19.17 | 54200 |
| 2021-11-03 | 52.91 | $19.10 | 48945 |
| 2021-11-02 | 52.27 | $19.07 | 112600 |
| 2021-11-01 | 55.89 | $19.22 | 84034 |
| 2021-10-29 | 56.14 | $19.23 | 63000 |
| 2021-10-28 | 54.22 | $19.13 | 81347 |
| 2021-10-27 | 53.05 | $19.07 | 45500 |
| 2021-10-26 | 58.49 | $19.30 | 68600 |
| 2021-10-25 | 55.47 | $19.14 | 37914 |
| 2021-10-22 | 58.51 | $19.26 | 77900 |
| 2021-10-21 | 54.36 | $19.05 | 64115 |
| 2021-10-20 | 56.14 | $19.12 | 61600 |
| 2021-10-19 | 54.93 | $19.06 | 64600 |
| 2021-10-18 | 52.68 | $18.95 | 52600 |
| 2021-10-15 | 53.61 | $18.99 | 64117 |
| 2021-10-14 | 55.46 | $19.07 | 44227 |
| 2021-10-13 | 53.95 | $18.99 | 48600 |
| 2021-10-12 | 50.98 | $18.84 | 56800 |
| 2021-10-11 | 50.58 | $18.82 | 85600 |
| 2021-10-08 | 49.99 | $18.79 | 41129 |
| 2021-10-07 | 46.80 | $18.63 | 44115 |
| 2021-10-06 | 42.66 | $18.44 | 137200 |
| 2021-10-05 | 39.61 | $18.31 | 144339 |
| 2021-10-04 | 30.42 | $17.97 | 165146 |
| 2021-10-01 | 31.77 | $18.07 | 126121 |
| 2021-09-30 | 29.07 | $17.98 | 165600 |
| 2021-09-29 | 30.88 | $18.12 | 115900 |
| 2021-09-28 | 31.40 | $18.16 | 120005 |
| 2021-09-27 | 38.63 | $18.62 | 72139 |
| 2021-09-24 | 41.17 | $18.75 | 59134 |
| 2021-09-23 | 42.18 | $18.80 | 82442 |
| 2021-09-22 | 41.64 | $18.78 | 79400 |
| 2021-09-21 | 40.30 | $18.73 | 53542 |
| 2021-09-20 | 40.03 | $18.72 | 65418 |
| 2021-09-17 | 46.41 | $19.05 | 46800 |
| 2021-09-16 | 47.06 | $19.08 | 39800 |
| 2021-09-15 | 47.90 | $19.12 | 47738 |
| 2021-09-14 | 47.45 | $19.10 | 74423 |
| 2021-09-13 | 54.60 | $19.42 | 94027 |
| 2021-09-10 | 53.35 | $19.36 | 76900 |
| 2021-09-09 | 52.94 | $19.34 | 63014 |
| 2021-09-08 | 50.01 | $19.20 | 77400 |
| 2021-09-07 | 49.15 | $19.16 | 91600 |
| 2021-09-03 | 50.18 | $19.21 | 44800 |
| 2021-09-02 | 51.40 | $19.27 | 58500 |
| 2021-09-01 | 52.20 | $19.31 | 103425 |
| 2021-08-31 | 47.31 | $19.06 | 81227 |
| 2021-08-30 | 46.68 | $19.03 | 67948 |
| 2021-08-27 | 47.04 | $19.05 | 77400 |
| 2021-08-26 | 44.03 | $18.90 | 74832 |
| 2021-08-25 | 46.36 | $19.04 | 131406 |
| 2021-08-24 | 47.04 | $19.08 | 66200 |
| 2021-08-23 | 43.10 | $18.88 | 54339 |
| 2021-08-20 | 41.86 | $18.82 | 64006 |
| 2021-08-19 | 40.01 | $18.73 | 72602 |
| 2021-08-18 | 43.05 | $18.94 | 55200 |
| 2021-08-17 | 45.89 | $19.12 | 94711 |
| 2021-08-16 | 47.38 | $19.21 | 96400 |
| 2021-08-13 | 49.76 | $19.35 | 57334 |
| 2021-08-12 | 53.99 | $19.58 | 44900 |
| 2021-08-11 | 55.96 | $19.68 | 68233 |
| 2021-08-10 | 54.54 | $19.59 | 103100 |
| 2021-08-09 | 58.09 | $19.77 | 68400 |
| 2021-08-06 | 56.45 | $19.66 | 60200 |
| 2021-08-05 | 54.92 | $19.56 | 58722 |
| 2021-08-04 | 51.18 | $19.33 | 59910 |
| 2021-08-03 | 49.26 | $19.22 | 79626 |
| 2021-08-02 | 49.26 | $19.22 | 81215 |
| 2021-07-30 | 49.10 | $19.21 | 56100 |
| 2021-07-29 | 49.86 | $19.26 | 57700 |
| 2021-07-28 | 49.26 | $19.22 | 46125 |
| 2021-07-27 | 45.71 | $18.99 | 61437 |
| 2021-07-26 | 45.71 | $18.99 | 64700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-67.14
2026-07-22
Close Price
$12.63
Vol: 142518
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.74
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -67.14 | $12.63 | 142518 |
| 2026-07-21 | -62.86 | $12.66 | 100121 |
| 2026-07-20 | -81.43 | $12.53 | 171100 |
| 2026-07-17 | -77.46 | $12.56 | 181700 |
| 2026-07-16 | -78.00 | $12.72 | 173500 |
| 2026-07-15 | -67.44 | $12.82 | 116542 |
| 2026-07-14 | -39.53 | $12.94 | 142304 |
| 2026-07-13 | -55.81 | $12.87 | 137918 |
| 2026-07-10 | -8.77 | $13.06 | 108000 |
| 2026-07-09 | -22.81 | $12.98 | 157600 |
| 2026-07-08 | -41.27 | $12.85 | 114900 |
| 2026-07-07 | -25.40 | $12.95 | 95800 |
| 2026-07-06 | -15.87 | $13.01 | 92000 |
| 2026-07-02 | -26.98 | $12.94 | 150348 |
| 2026-07-01 | -14.93 | $13.05 | 115654 |
| 2026-06-30 | -22.50 | $13.10 | 160400 |
| 2026-06-29 | -30.00 | $13.04 | 141252 |
| 2026-06-26 | -68.75 | $12.73 | 103410 |
| 2026-06-25 | -51.25 | $12.87 | 115937 |
| 2026-06-24 | -71.25 | $12.71 | 111700 |
| 2026-06-23 | -56.25 | $12.83 | 93145 |
| 2026-06-22 | -45.00 | $12.92 | 111434 |
| 2026-06-18 | -37.11 | $12.92 | 200747 |
| 2026-06-17 | -48.60 | $12.76 | 107548 |
| 2026-06-16 | -31.62 | $12.91 | 168700 |
| 2026-06-15 | -39.32 | $12.82 | 101932 |
| 2026-06-12 | -37.61 | $12.84 | 125046 |
| 2026-06-11 | -47.86 | $12.72 | 164500 |
| 2026-06-10 | -59.83 | $12.58 | 98000 |
| 2026-06-09 | -52.14 | $12.67 | 118200 |
| 2026-06-08 | -50.43 | $12.69 | 129400 |
| 2026-06-05 | -47.86 | $12.72 | 162191 |
| 2026-06-04 | -23.08 | $13.01 | 163325 |
| 2026-06-03 | -23.93 | $13.00 | 155487 |
| 2026-06-02 | -5.98 | $13.21 | 163600 |
| 2026-06-01 | 0.00 | $13.16 | 174958 |
| 2026-05-29 | -6.80 | $13.07 | 206019 |
| 2026-05-28 | -1.04 | $13.06 | 192422 |
| 2026-05-27 | -13.98 | $12.91 | 213119 |
| 2026-05-26 | -18.28 | $12.87 | 83127 |
| 2026-05-22 | -36.56 | $12.70 | 159800 |
| 2026-05-21 | -43.01 | $12.64 | 168900 |
| 2026-05-20 | -73.12 | $12.36 | 143000 |
| 2026-05-19 | -92.47 | $12.18 | 241722 |
| 2026-05-18 | -84.44 | $12.28 | 243945 |
| 2026-05-15 | -62.22 | $12.48 | 76600 |
| 2026-05-14 | -15.56 | $12.90 | 175500 |
| 2026-05-13 | -18.89 | $12.87 | 148474 |
| 2026-05-12 | -26.67 | $12.80 | 126200 |
| 2026-05-11 | -10.99 | $12.94 | 188145 |
| 2026-05-08 | -3.19 | $12.93 | 126000 |
| 2026-05-07 | -15.12 | $12.75 | 126924 |
| 2026-05-06 | -4.71 | $12.83 | 167100 |
| 2026-05-05 | -4.05 | $12.66 | 80300 |
| 2026-05-04 | -12.30 | $12.54 | 133600 |
| 2026-05-01 | -13.01 | $12.51 | 85100 |
| 2026-04-30 | -6.62 | $12.50 | 158011 |
| 2026-04-29 | -12.24 | $12.41 | 82300 |
| 2026-04-28 | -17.92 | $12.28 | 138700 |
| 2026-04-27 | -11.54 | $12.38 | 116000 |
| 2026-04-24 | -10.99 | $12.39 | 82140 |
| 2026-04-23 | -9.34 | $12.42 | 89712 |
| 2026-04-22 | -2.75 | $12.54 | 135341 |
| 2026-04-21 | -9.34 | $12.42 | 138100 |
| 2026-04-20 | 0.00 | $12.54 | 186716 |
| 2026-04-17 | -6.94 | $12.38 | 173506 |
| 2026-04-16 | -5.81 | $12.39 | 122547 |
| 2026-04-15 | -4.07 | $12.42 | 121400 |
| 2026-04-14 | -4.07 | $12.42 | 155895 |
| 2026-04-13 | -3.80 | $12.29 | 201300 |
| 2026-04-10 | -7.38 | $12.15 | 75626 |
| 2026-04-09 | -2.74 | $12.19 | 221553 |
| 2026-04-08 | -21.38 | $12.02 | 196641 |
| 2026-04-07 | -41.51 | $11.70 | 127106 |
| 2026-04-06 | -54.09 | $11.50 | 179020 |
| 2026-04-02 | -51.57 | $11.54 | 211500 |
| 2026-04-01 | -65.12 | $11.37 | 266234 |
| 2026-03-31 | -77.59 | $11.16 | 223692 |
| 2026-03-30 | -97.13 | $10.82 | 273818 |
| 2026-03-27 | -96.39 | $10.98 | 416430 |
| 2026-03-26 | -99.23 | $11.30 | 160818 |
| 2026-03-25 | -88.10 | $11.51 | 176223 |
| 2026-03-24 | -92.86 | $11.45 | 143000 |
| 2026-03-23 | -84.13 | $11.56 | 148000 |
| 2026-03-20 | -95.28 | $11.42 | 294800 |
| 2026-03-19 | -83.91 | $11.94 | 215735 |
| 2026-03-18 | -77.01 | $12.00 | 68342 |
| 2026-03-17 | -78.16 | $11.99 | 97411 |
| 2026-03-16 | -88.51 | $11.90 | 120608 |
| 2026-03-13 | -95.40 | $11.84 | 184302 |
| 2026-03-12 | -73.63 | $12.10 | 176600 |
| 2026-03-11 | -52.75 | $12.29 | 167100 |
| 2026-03-10 | -58.70 | $12.24 | 144700 |
| 2026-03-09 | -78.26 | $12.06 | 161647 |
| 2026-03-06 | -100.00 | $12.09 | 114925 |
| 2026-03-05 | -84.21 | $12.30 | 94200 |
| 2026-03-04 | -50.88 | $12.49 | 105723 |
| 2026-03-03 | -74.58 | $12.36 | 141574 |
| 2026-03-02 | -60.00 | $12.56 | 182700 |
| 2026-02-27 | -75.68 | $12.52 | 112123 |
| 2026-02-26 | -68.89 | $12.57 | 92500 |
| 2026-02-25 | -68.89 | $12.57 | 170629 |
| 2026-02-24 | -84.44 | $12.50 | 131914 |
| 2026-02-23 | -86.67 | $12.49 | 149000 |
| 2026-02-20 | -64.44 | $12.59 | 102834 |
| 2026-02-19 | -62.22 | $12.60 | 106800 |
| 2026-02-18 | -71.11 | $12.56 | 140345 |
| 2026-02-17 | -62.22 | $12.60 | 206400 |
| 2026-02-13 | -48.89 | $12.66 | 271005 |
| 2026-02-12 | -42.22 | $12.69 | 195600 |
| 2026-02-11 | -34.04 | $12.74 | 122700 |
| 2026-02-10 | -33.33 | $12.77 | 238900 |
| 2026-02-09 | -49.02 | $12.69 | 170647 |
| 2026-02-06 | -58.82 | $12.64 | 173000 |
| 2026-02-05 | -78.43 | $12.54 | 171740 |
| 2026-02-04 | -84.21 | $12.62 | 183914 |
| 2026-02-03 | -59.46 | $12.72 | 136632 |
| 2026-02-02 | -48.65 | $12.76 | 125800 |
| 2026-01-30 | -61.90 | $12.68 | 145778 |
| 2026-01-29 | -33.33 | $12.80 | 178500 |
| 2026-01-28 | -19.05 | $12.86 | 103100 |
| 2026-01-27 | -33.33 | $12.80 | 155011 |
| 2026-01-26 | -42.86 | $12.76 | 93221 |
| 2026-01-23 | -42.86 | $12.76 | 95024 |
| 2026-01-22 | -50.00 | $12.73 | 121500 |
| 2026-01-21 | -46.15 | $12.70 | 143742 |
| 2026-01-20 | -59.26 | $12.62 | 140325 |
| 2026-01-16 | -31.88 | $12.72 | 935500 |
| 2026-01-15 | -30.56 | $12.72 | 304510 |
| 2026-01-14 | -6.94 | $12.89 | 302449 |
| 2026-01-13 | -12.50 | $12.85 | 252915 |
| 2026-01-12 | -4.48 | $12.86 | 225217 |
| 2026-01-09 | -2.99 | $12.87 | 105527 |
| 2026-01-08 | -13.85 | $12.78 | 135137 |
| 2026-01-07 | -13.85 | $12.78 | 165800 |
| 2026-01-06 | -6.15 | $12.83 | 225421 |
| 2026-01-05 | -22.64 | $12.63 | 165008 |
| 2026-01-02 | -32.08 | $12.58 | 128800 |
| 2025-12-31 | -39.62 | $12.54 | 186926 |
| 2025-12-30 | -39.62 | $12.54 | 226100 |
| 2025-12-29 | -16.98 | $12.66 | 91614 |
| 2025-12-26 | -28.30 | $12.60 | 87618 |
| 2025-12-24 | -15.09 | $12.67 | 56002 |
| 2025-12-23 | -28.30 | $12.60 | 97531 |
| 2025-12-22 | -30.00 | $12.54 | 149601 |
| 2025-12-19 | -36.00 | $12.48 | 109921 |
| 2025-12-18 | -49.33 | $12.38 | 92000 |
| 2025-12-17 | -62.67 | $12.28 | 105243 |
| 2025-12-16 | -62.67 | $12.28 | 89800 |
| 2025-12-15 | -54.67 | $12.34 | 103900 |
| 2025-12-12 | -26.67 | $12.55 | 133600 |
| 2025-12-11 | -32.61 | $12.62 | 173600 |
| 2025-12-10 | -30.43 | $12.64 | 157124 |
| 2025-12-09 | -32.61 | $12.62 | 139696 |
| 2025-12-08 | -31.52 | $12.63 | 122969 |
| 2025-12-05 | -26.09 | $12.68 | 79203 |
| 2025-12-04 | -25.00 | $12.69 | 108035 |
| 2025-12-03 | -40.22 | $12.55 | 98597 |
| 2025-12-02 | -45.74 | $12.51 | 188618 |
| 2025-12-01 | -39.05 | $12.64 | 148000 |
| 2025-11-28 | -36.19 | $12.67 | 157326 |
| 2025-11-26 | -47.62 | $12.55 | 160602 |
| 2025-11-25 | -65.09 | $12.37 | 175700 |
| 2025-11-24 | -72.64 | $12.29 | 256455 |
| 2025-11-21 | -86.79 | $12.14 | 125000 |
| 2025-11-20 | -99.04 | $12.03 | 191888 |
| 2025-11-19 | -87.50 | $12.22 | 178900 |
| 2025-11-18 | -78.13 | $12.31 | 178558 |
| 2025-11-17 | -98.77 | $12.26 | 156101 |
| 2025-11-14 | -86.57 | $12.48 | 151600 |
| 2025-11-13 | -70.91 | $12.67 | 133242 |
| 2025-11-12 | -36.36 | $12.86 | 180800 |
| 2025-11-11 | -43.64 | $12.82 | 142600 |
| 2025-11-10 | -32.73 | $12.88 | 239036 |
| 2025-11-07 | -69.09 | $12.68 | 187900 |
| 2025-11-06 | -57.63 | $12.76 | 99400 |
| 2025-11-05 | -44.07 | $12.84 | 109300 |
| 2025-11-04 | -44.07 | $12.84 | 101241 |
| 2025-11-03 | -20.34 | $12.98 | 124808 |
| 2025-10-31 | -18.64 | $12.99 | 143500 |
| 2025-10-30 | -33.90 | $12.90 | 135600 |
| 2025-10-29 | -25.42 | $12.95 | 210049 |
| 2025-10-28 | -22.03 | $12.97 | 213842 |
| 2025-10-27 | -37.29 | $12.88 | 150219 |
| 2025-10-24 | -59.32 | $12.75 | 143900 |
| 2025-10-23 | -62.71 | $12.73 | 135527 |
| 2025-10-22 | -81.36 | $12.62 | 205623 |
| 2025-10-21 | -70.91 | $12.71 | 267600 |
| 2025-10-20 | -58.18 | $12.78 | 156100 |
| 2025-10-17 | -83.64 | $12.64 | 145535 |
| 2025-10-16 | -54.55 | $12.80 | 132580 |
| 2025-10-15 | -34.55 | $12.91 | 142829 |
| 2025-10-14 | -21.82 | $12.98 | 190419 |
| 2025-10-13 | -30.91 | $12.93 | 138014 |
| 2025-10-10 | -52.73 | $12.81 | 204600 |
| 2025-10-09 | -13.46 | $13.00 | 210600 |
| 2025-10-08 | -8.89 | $12.96 | 221828 |
| 2025-10-07 | -3.57 | $12.82 | 151500 |
| 2025-10-06 | -19.35 | $12.77 | 161325 |
| 2025-10-03 | -5.41 | $12.81 | 145817 |
| 2025-10-02 | -2.56 | $12.80 | 173640 |
| 2025-10-01 | -10.53 | $12.76 | 210955 |
| 2025-09-30 | -2.63 | $12.79 | 184974 |
| 2025-09-29 | -7.50 | $12.77 | 144233 |
| 2025-09-26 | -40.00 | $12.64 | 125724 |
| 2025-09-25 | -32.50 | $12.67 | 123200 |
| 2025-09-24 | -28.57 | $12.68 | 107600 |
| 2025-09-23 | -8.70 | $12.76 | 107839 |
| 2025-09-22 | -2.17 | $12.79 | 133535 |
| 2025-09-19 | -11.63 | $12.70 | 124800 |
| 2025-09-18 | -10.20 | $12.70 | 147700 |
| 2025-09-17 | -17.65 | $12.66 | 125214 |
| 2025-09-16 | -23.53 | $12.63 | 99341 |
| 2025-09-15 | -25.49 | $12.62 | 127300 |
| 2025-09-12 | -7.84 | $12.71 | 188666 |
| 2025-09-11 | -4.65 | $12.65 | 212900 |
| 2025-09-10 | 0.00 | $12.60 | 229272 |
| 2025-09-09 | -8.57 | $12.55 | 103900 |
| 2025-09-08 | -21.05 | $12.50 | 133306 |
| 2025-09-05 | -25.64 | $12.48 | 194300 |
| 2025-09-04 | -28.21 | $12.47 | 187100 |
| 2025-09-03 | -20.00 | $12.50 | 167100 |
| 2025-09-02 | -11.11 | $12.53 | 216700 |
| 2025-08-29 | -27.08 | $12.45 | 149000 |
| 2025-08-28 | -20.75 | $12.47 | 126128 |
| 2025-08-27 | -20.75 | $12.47 | 136100 |
| 2025-08-26 | -43.40 | $12.35 | 221900 |
| 2025-08-25 | -22.64 | $12.46 | 159300 |
| 2025-08-22 | -30.19 | $12.42 | 154000 |
| 2025-08-21 | -54.72 | $12.29 | 88018 |
| 2025-08-20 | -45.28 | $12.34 | 73600 |
| 2025-08-19 | -47.17 | $12.33 | 91600 |
| 2025-08-18 | -32.08 | $12.41 | 137909 |
| 2025-08-15 | -24.53 | $12.45 | 206211 |
| 2025-08-14 | -5.56 | $12.55 | 342633 |
| 2025-08-13 | -2.63 | $12.40 | 243216 |
| 2025-08-12 | -20.93 | $12.28 | 131605 |
| 2025-08-11 | -27.91 | $12.25 | 144345 |
| 2025-08-08 | -30.23 | $12.24 | 79112 |
| 2025-08-07 | -34.88 | $12.22 | 106812 |
| 2025-08-06 | -34.88 | $12.22 | 115446 |
| 2025-08-05 | -41.86 | $12.19 | 82200 |
| 2025-08-04 | -39.53 | $12.20 | 146600 |
| 2025-08-01 | -46.51 | $12.17 | 94900 |
| 2025-07-31 | -16.28 | $12.30 | 188700 |
| 2025-07-30 | -19.05 | $12.28 | 115919 |
| 2025-07-29 | -23.81 | $12.26 | 91500 |
| 2025-07-28 | -23.81 | $12.26 | 83900 |
| 2025-07-25 | -21.43 | $12.27 | 90203 |
| 2025-07-24 | -22.45 | $12.25 | 101600 |
| 2025-07-23 | -11.86 | $12.29 | 179300 |
| 2025-07-22 | -12.86 | $12.27 | 189600 |
| 2025-07-21 | -17.50 | $12.22 | 166300 |
| 2025-07-18 | 0.00 | $12.36 | 489000 |
| 2025-07-17 | -30.00 | $12.12 | 130200 |
| 2025-07-16 | -37.50 | $12.06 | 167900 |
| 2025-07-15 | -28.75 | $12.13 | 127125 |
| 2025-07-14 | -6.25 | $12.31 | 240749 |
| 2025-07-11 | -1.25 | $12.35 | 127145 |
| 2025-07-10 | 0.00 | $12.36 | 132319 |
| 2025-07-09 | 0.00 | $12.28 | 98642 |
| 2025-07-08 | -5.97 | $12.19 | 103300 |
| 2025-07-07 | -14.93 | $12.13 | 178100 |
| 2025-07-03 | 0.00 | $12.23 | 75248 |
| 2025-07-02 | 0.00 | $12.23 | 195541 |
| 2025-07-01 | -1.67 | $12.15 | 170628 |
| 2025-06-30 | -7.58 | $12.11 | 171300 |
| 2025-06-27 | -4.84 | $12.09 | 163100 |
| 2025-06-26 | -8.93 | $12.01 | 152100 |
| 2025-06-25 | -30.36 | $11.89 | 116808 |
| 2025-06-24 | -51.79 | $11.77 | 166538 |
| 2025-06-23 | -54.93 | $11.67 | 134500 |
| 2025-06-20 | -61.97 | $11.62 | 120200 |
| 2025-06-18 | -57.75 | $11.65 | 110600 |
| 2025-06-17 | -57.75 | $11.65 | 142325 |
| 2025-06-16 | -38.03 | $11.79 | 239700 |
| 2025-06-13 | -28.17 | $11.86 | 120700 |
| 2025-06-12 | -1.41 | $12.05 | 268843 |
| 2025-06-11 | -3.33 | $11.93 | 139820 |
| 2025-06-10 | -11.67 | $11.88 | 230631 |
| 2025-06-09 | -10.00 | $11.89 | 135223 |
| 2025-06-06 | -26.67 | $11.79 | 79300 |
| 2025-06-05 | -35.00 | $11.74 | 71700 |
| 2025-06-04 | -47.62 | $11.65 | 152200 |
| 2025-06-03 | -38.67 | $11.66 | 96100 |
| 2025-06-02 | -44.74 | $11.61 | 96900 |
| 2025-05-30 | -44.16 | $11.61 | 150267 |
| 2025-05-29 | -35.80 | $11.66 | 103400 |
| 2025-05-28 | -41.11 | $11.58 | 76545 |
| 2025-05-27 | -43.33 | $11.56 | 88245 |
| 2025-05-23 | -49.46 | $11.49 | 105744 |
| 2025-05-22 | -50.50 | $11.44 | 162900 |
| 2025-05-21 | -46.30 | $11.45 | 105629 |
| 2025-05-20 | -25.22 | $11.66 | 74200 |
| 2025-05-19 | -19.40 | $11.69 | 73300 |
| 2025-05-16 | -15.11 | $11.74 | 150633 |
| 2025-05-15 | -18.71 | $11.69 | 89619 |
| 2025-05-14 | -6.47 | $11.86 | 216264 |
| 2025-05-13 | -3.97 | $11.77 | 265601 |
| 2025-05-12 | -1.79 | $11.66 | 140300 |
| 2025-05-09 | -2.06 | $11.48 | 52705 |
| 2025-05-08 | -9.43 | $11.40 | 81414 |
| 2025-05-07 | -5.52 | $11.39 | 166923 |
| 2025-05-06 | -6.62 | $11.29 | 104137 |
| 2025-05-05 | -5.52 | $11.29 | 127500 |
| 2025-05-02 | -6.25 | $11.25 | 181500 |
| 2025-05-01 | -10.06 | $11.18 | 120800 |
| 2025-04-30 | -26.34 | $11.12 | 154200 |
| 2025-04-29 | -20.43 | $11.23 | 127408 |
| 2025-04-28 | -28.49 | $11.08 | 74048 |
| 2025-04-25 | -31.28 | $11.09 | 151100 |
| 2025-04-24 | -42.31 | $10.95 | 159301 |
| 2025-04-23 | -48.33 | $10.83 | 284900 |
| 2025-04-22 | -56.54 | $10.68 | 96800 |
| 2025-04-21 | -61.22 | $10.58 | 109300 |
| 2025-04-17 | -51.87 | $10.78 | 109000 |
| 2025-04-16 | -51.40 | $10.79 | 107020 |
| 2025-04-15 | -49.07 | $10.84 | 158400 |
| 2025-04-14 | -43.93 | $10.95 | 229500 |
| 2025-04-11 | -46.26 | $10.90 | 214500 |
| 2025-04-10 | -59.35 | $10.62 | 162815 |
| 2025-04-09 | -43.93 | $10.95 | 338000 |
| 2025-04-08 | -83.64 | $10.10 | 307300 |
| 2025-04-07 | -87.85 | $10.01 | 425546 |
| 2025-04-04 | -97.22 | $10.49 | 311714 |
| 2025-04-03 | -97.30 | $11.17 | 207600 |
| 2025-04-02 | -77.78 | $11.50 | 133638 |
| 2025-04-01 | -86.67 | $11.46 | 97600 |
| 2025-03-31 | -75.00 | $11.53 | 201631 |
| 2025-03-28 | -68.85 | $11.58 | 124216 |
| 2025-03-27 | -54.10 | $11.67 | 64121 |
| 2025-03-26 | -40.98 | $11.75 | 80700 |
| 2025-03-25 | -26.23 | $11.84 | 97523 |
| 2025-03-24 | -43.06 | $11.80 | 67831 |
| 2025-03-21 | -65.75 | $11.64 | 159609 |
| 2025-03-20 | -73.56 | $11.62 | 88324 |
| 2025-03-19 | -83.33 | $11.54 | 107033 |
| 2025-03-18 | -94.74 | $11.44 | 78919 |
| 2025-03-17 | -92.63 | $11.46 | 129200 |
| 2025-03-14 | -92.63 | $11.46 | 105200 |
| 2025-03-13 | -96.88 | $11.45 | 144000 |
| 2025-03-12 | -89.58 | $11.52 | 162224 |
| 2025-03-11 | -94.79 | $11.47 | 140600 |
| 2025-03-10 | -90.63 | $11.52 | 173300 |
| 2025-03-07 | -93.67 | $11.68 | 175100 |
| 2025-03-06 | -96.00 | $11.70 | 165200 |
| 2025-03-05 | -70.67 | $11.89 | 149528 |
| 2025-03-04 | -68.00 | $11.91 | 200500 |
| 2025-03-03 | -91.53 | $11.88 | 225113 |
| 2025-02-28 | -79.66 | $11.95 | 148800 |
| 2025-02-27 | -98.31 | $11.84 | 142842 |
| 2025-02-26 | -81.36 | $11.94 | 110137 |
| 2025-02-25 | -91.53 | $11.88 | 188620 |
| 2025-02-24 | -100.00 | $12.01 | 112700 |
| 2025-02-21 | -85.00 | $12.08 | 93600 |
| 2025-02-20 | -57.50 | $12.19 | 88828 |
| 2025-02-19 | -52.50 | $12.21 | 200901 |
| 2025-02-18 | -40.00 | $12.26 | 135100 |
| 2025-02-14 | -32.50 | $12.29 | 149100 |
| 2025-02-13 | -20.00 | $12.34 | 98938 |
| 2025-02-12 | -15.79 | $12.33 | 153123 |
| 2025-02-11 | -28.07 | $12.26 | 155003 |
| 2025-02-10 | -20.83 | $12.27 | 121042 |
| 2025-02-07 | -10.98 | $12.33 | 83322 |
| 2025-02-06 | -10.13 | $12.31 | 103108 |
| 2025-02-05 | -4.17 | $12.29 | 120123 |
| 2025-02-04 | -15.71 | $12.19 | 119800 |
| 2025-02-03 | -22.86 | $12.14 | 225736 |
| 2025-01-31 | -12.86 | $12.21 | 191834 |
| 2025-01-30 | -12.86 | $12.21 | 232943 |
| 2025-01-29 | -24.29 | $12.13 | 141639 |
| 2025-01-28 | -17.14 | $12.18 | 173700 |
| 2025-01-27 | -18.57 | $12.17 | 127100 |
| 2025-01-24 | -8.57 | $12.24 | 122248 |
| 2025-01-23 | -13.85 | $12.16 | 237000 |
| 2025-01-22 | -13.85 | $12.16 | 107700 |
| 2025-01-21 | -6.15 | $12.21 | 192100 |
| 2025-01-17 | -8.33 | $12.15 | 184901 |
| 2025-01-16 | -16.13 | $12.12 | 179547 |
| 2025-01-15 | -30.77 | $12.05 | 226240 |
| 2025-01-14 | -58.11 | $11.91 | 217900 |
| 2025-01-13 | -72.22 | $11.85 | 172700 |
| 2025-01-10 | -81.11 | $11.77 | 240800 |
| 2025-01-08 | -85.37 | $11.80 | 209800 |
| 2025-01-07 | -75.61 | $11.88 | 121800 |
| 2025-01-06 | -69.51 | $11.93 | 214200 |
| 2025-01-03 | -65.85 | $11.96 | 138270 |
| 2025-01-02 | -92.68 | $11.74 | 144317 |
| 2024-12-31 | -89.02 | $11.77 | 149500 |
| 2024-12-30 | -90.24 | $11.76 | 156800 |
| 2024-12-27 | -85.37 | $11.80 | 110227 |
| 2024-12-26 | -76.83 | $11.87 | 171213 |
| 2024-12-24 | -67.07 | $11.95 | 97000 |
| 2024-12-23 | -90.24 | $11.76 | 234409 |
| 2024-12-20 | -78.05 | $11.86 | 125349 |
| 2024-12-19 | -86.59 | $11.79 | 194132 |
| 2024-12-18 | -100.00 | $11.68 | 292600 |
| 2024-12-17 | -48.00 | $12.14 | 153717 |
| 2024-12-16 | -34.18 | $12.23 | 154600 |
| 2024-12-13 | -30.68 | $12.23 | 209400 |
| 2024-12-12 | -2.27 | $12.48 | 157601 |
| 2024-12-11 | 0.00 | $12.50 | 179000 |
| 2024-12-10 | -3.90 | $12.36 | 94045 |
| 2024-12-09 | -9.09 | $12.32 | 147804 |
| 2024-12-06 | -2.50 | $12.34 | 176000 |
| 2024-12-05 | 0.00 | $12.31 | 166425 |
| 2024-12-04 | -4.12 | $12.26 | 177106 |
| 2024-12-03 | 0.00 | $12.30 | 227828 |
| 2024-12-02 | -3.74 | $12.20 | 163800 |
| 2024-11-29 | -5.08 | $12.18 | 200945 |
| 2024-11-27 | 0.00 | $12.20 | 266533 |
| 2024-11-26 | -3.85 | $12.06 | 283700 |
| 2024-11-25 | 0.00 | $12.00 | 369300 |
| 2024-11-22 | -11.96 | $11.87 | 214611 |
| 2024-11-21 | -13.04 | $11.86 | 217529 |
| 2024-11-20 | -7.61 | $11.91 | 290500 |
| 2024-11-19 | -6.52 | $11.92 | 588152 |
| 2024-11-18 | -20.65 | $11.79 | 207000 |
| 2024-11-15 | -32.61 | $11.68 | 227343 |
| 2024-11-14 | -9.78 | $11.89 | 401300 |
| 2024-11-13 | -3.41 | $11.91 | 338900 |
| 2024-11-12 | -3.61 | $11.86 | 393574 |
| 2024-11-11 | -6.76 | $11.75 | 262503 |
| 2024-11-08 | -4.76 | $11.66 | 186919 |
| 2024-11-07 | -3.70 | $11.58 | 180623 |
| 2024-11-06 | -21.57 | $11.46 | 220400 |
| 2024-11-05 | -53.85 | $11.30 | 193406 |
| 2024-11-04 | -71.43 | $11.24 | 185500 |
| 2024-11-01 | -84.13 | $11.16 | 208200 |
| 2024-10-31 | -94.92 | $11.13 | 247600 |
| 2024-10-30 | -93.10 | $11.15 | 182120 |
| 2024-10-29 | -92.86 | $11.17 | 187500 |
| 2024-10-28 | -96.97 | $11.22 | 187300 |
| 2024-10-25 | -95.38 | $11.24 | 111100 |
| 2024-10-24 | -92.31 | $11.26 | 269818 |
| 2024-10-23 | -94.74 | $11.32 | 210400 |
| 2024-10-22 | -85.71 | $11.38 | 172200 |
| 2024-10-21 | -82.14 | $11.40 | 317411 |
| 2024-10-18 | -78.57 | $11.42 | 170800 |
| 2024-10-17 | -80.70 | $11.41 | 215728 |
| 2024-10-16 | -87.23 | $11.42 | 378014 |
| 2024-10-15 | -84.38 | $11.47 | 176200 |
| 2024-10-14 | -76.04 | $11.55 | 216100 |
| 2024-10-11 | -80.21 | $11.51 | 215700 |
| 2024-10-10 | -84.38 | $11.47 | 140016 |
| 2024-10-09 | -77.08 | $11.54 | 200511 |
| 2024-10-08 | -79.61 | $11.53 | 229139 |
| 2024-10-07 | -80.85 | $11.59 | 222300 |
| 2024-10-04 | -86.11 | $11.52 | 204700 |
| 2024-10-03 | -84.03 | $11.55 | 287300 |
| 2024-10-02 | -83.33 | $11.56 | 221700 |
| 2024-10-01 | -68.28 | $11.78 | 438471 |
| 2024-09-30 | -71.62 | $11.74 | 240196 |
| 2024-09-27 | -92.31 | $11.44 | 197700 |
| 2024-09-26 | -92.31 | $11.44 | 295387 |
| 2024-09-25 | -89.38 | $11.49 | 195325 |
| 2024-09-24 | -88.13 | $11.51 | 201977 |
| 2024-09-23 | -88.13 | $11.51 | 443414 |
| 2024-09-20 | -94.87 | $11.81 | 401500 |
| 2024-09-19 | -72.82 | $12.17 | 203900 |
| 2024-09-18 | -83.50 | $12.06 | 377815 |
| 2024-09-17 | -70.87 | $12.19 | 307000 |
| 2024-09-16 | -63.11 | $12.27 | 391715 |
| 2024-09-13 | -66.02 | $12.24 | 372700 |
| 2024-09-12 | -71.84 | $12.18 | 158312 |
| 2024-09-11 | -73.79 | $12.16 | 478818 |
| 2024-09-10 | -60.66 | $12.55 | 124300 |
| 2024-09-09 | -45.71 | $12.60 | 125900 |
| 2024-09-06 | -50.00 | $12.57 | 67335 |
| 2024-09-05 | -44.44 | $12.60 | 73222 |
| 2024-09-04 | -55.56 | $12.52 | 114700 |
| 2024-09-03 | -37.50 | $12.65 | 70555 |
| 2024-08-30 | -19.75 | $12.76 | 102624 |
| 2024-08-29 | -29.63 | $12.68 | 79300 |
| 2024-08-28 | -43.02 | $12.60 | 48540 |
| 2024-08-27 | -30.23 | $12.71 | 62200 |
| 2024-08-26 | -31.40 | $12.70 | 70600 |
| 2024-08-23 | -32.56 | $12.69 | 72451 |
| 2024-08-22 | -51.16 | $12.53 | 76200 |
| 2024-08-21 | -46.51 | $12.57 | 59600 |
| 2024-08-20 | -39.53 | $12.63 | 64900 |
| 2024-08-19 | -36.05 | $12.66 | 56711 |
| 2024-08-16 | -47.67 | $12.56 | 87512 |
| 2024-08-15 | -45.35 | $12.58 | 104630 |
| 2024-08-14 | -39.53 | $12.63 | 62600 |
| 2024-08-13 | -52.33 | $12.52 | 118900 |
| 2024-08-12 | -83.72 | $12.25 | 90400 |
| 2024-08-09 | -78.26 | $12.25 | 179244 |
| 2024-08-08 | -69.57 | $12.33 | 231503 |
| 2024-08-07 | -62.75 | $12.33 | 159045 |
| 2024-08-06 | -57.14 | $12.37 | 118500 |
| 2024-08-05 | -69.52 | $12.24 | 198300 |
| 2024-08-02 | -30.09 | $12.63 | 227000 |
| 2024-08-01 | -17.70 | $12.77 | 85000 |
| 2024-07-31 | -10.43 | $12.85 | 114046 |
| 2024-07-30 | -5.26 | $12.72 | 152400 |
| 2024-07-29 | -22.11 | $12.56 | 110934 |
| 2024-07-26 | -33.68 | $12.45 | 114600 |
| 2024-07-25 | -33.33 | $12.45 | 140601 |
| 2024-07-24 | -39.22 | $12.37 | 150800 |
| 2024-07-23 | -22.55 | $12.54 | 76912 |
| 2024-07-22 | -15.09 | $12.61 | 155801 |
| 2024-07-19 | -6.61 | $12.69 | 1.2M |
| 2024-07-18 | -27.05 | $12.44 | 214100 |
| 2024-07-17 | -8.26 | $12.55 | 186000 |
| 2024-07-16 | -8.26 | $12.55 | 192106 |
| 2024-07-15 | -8.05 | $12.35 | 309115 |
| 2024-07-12 | -10.61 | $12.14 | 103000 |
| 2024-07-11 | -18.18 | $12.09 | 69548 |
| 2024-07-10 | -37.88 | $11.96 | 57536 |
| 2024-07-09 | -34.85 | $11.98 | 104700 |
| 2024-07-08 | -31.82 | $12.00 | 97900 |
| 2024-07-05 | -36.36 | $11.97 | 53600 |
| 2024-07-03 | -54.55 | $11.85 | 85600 |
| 2024-07-02 | -45.45 | $11.91 | 102700 |
| 2024-07-01 | -45.45 | $11.91 | 77500 |
| 2024-06-28 | -43.94 | $11.92 | 108100 |
| 2024-06-27 | -43.94 | $11.92 | 99149 |
| 2024-06-26 | -60.61 | $11.81 | 39447 |
| 2024-06-25 | -56.06 | $11.84 | 69537 |
| 2024-06-24 | -66.67 | $11.77 | 97700 |
| 2024-06-21 | -74.24 | $11.72 | 86307 |
| 2024-06-20 | -95.45 | $11.58 | 103300 |
| 2024-06-18 | -83.61 | $11.70 | 147800 |
| 2024-06-17 | -52.46 | $11.89 | 47243 |
| 2024-06-14 | -50.82 | $11.90 | 44342 |
| 2024-06-13 | -13.11 | $12.13 | 91065 |
| 2024-06-12 | -4.92 | $12.18 | 54100 |
| 2024-06-11 | -8.20 | $12.16 | 46904 |
| 2024-06-10 | -5.17 | $12.15 | 42300 |
| 2024-06-07 | -14.75 | $12.12 | 32700 |
| 2024-06-06 | -12.90 | $12.14 | 96719 |
| 2024-06-05 | -17.74 | $12.11 | 67206 |
| 2024-06-04 | -30.65 | $12.03 | 93300 |
| 2024-06-03 | -54.84 | $11.88 | 65600 |
| 2024-05-31 | -50.00 | $11.91 | 100900 |
| 2024-05-30 | -69.35 | $11.79 | 157041 |
| 2024-05-29 | -74.24 | $11.73 | 71931 |
| 2024-05-28 | -65.15 | $11.79 | 109300 |
| 2024-05-24 | -51.52 | $11.88 | 84703 |
| 2024-05-23 | -54.29 | $11.84 | 69700 |
| 2024-05-22 | -27.59 | $11.98 | 69819 |
| 2024-05-21 | -13.79 | $12.10 | 45900 |
| 2024-05-20 | -20.69 | $12.04 | 64600 |
| 2024-05-17 | -22.99 | $12.02 | 47380 |
| 2024-05-16 | -22.34 | $12.01 | 84800 |
| 2024-05-15 | -12.00 | $12.10 | 76000 |
| 2024-05-14 | -21.00 | $12.01 | 94000 |
| 2024-05-13 | -11.32 | $12.10 | 45172 |
| 2024-05-10 | -15.09 | $12.06 | 57100 |
| 2024-05-09 | -6.60 | $12.15 | 84700 |
| 2024-05-08 | -2.00 | $12.14 | 99200 |
| 2024-05-07 | -4.04 | $12.11 | 85432 |
| 2024-05-06 | -3.26 | $12.05 | 86213 |
| 2024-05-03 | -14.29 | $11.94 | 111500 |
| 2024-05-02 | -37.36 | $11.73 | 78200 |
| 2024-05-01 | -48.35 | $11.63 | 122508 |
| 2024-04-30 | -54.95 | $11.57 | 114200 |
| 2024-04-29 | -43.96 | $11.67 | 72500 |
| 2024-04-26 | -54.95 | $11.57 | 96117 |
| 2024-04-25 | -63.74 | $11.49 | 144021 |
| 2024-04-24 | -54.95 | $11.57 | 139644 |
| 2024-04-23 | -52.75 | $11.59 | 121618 |
| 2024-04-22 | -64.84 | $11.48 | 77900 |
| 2024-04-19 | -78.02 | $11.36 | 87519 |
| 2024-04-18 | -90.11 | $11.25 | 130737 |
| 2024-04-17 | -78.02 | $11.36 | 163600 |
| 2024-04-16 | -92.31 | $11.23 | 125419 |
| 2024-04-15 | -96.30 | $11.29 | 163323 |
| 2024-04-12 | -91.84 | $11.62 | 159100 |
| 2024-04-11 | -28.57 | $11.95 | 136600 |
| 2024-04-10 | -41.18 | $11.95 | 145300 |
| 2024-04-09 | -29.41 | $12.01 | 103544 |
| 2024-04-08 | -43.14 | $11.94 | 177200 |
| 2024-04-05 | -64.71 | $11.83 | 109700 |
| 2024-04-04 | -74.51 | $11.78 | 163600 |
| 2024-04-03 | -70.59 | $11.80 | 121900 |
| 2024-04-02 | -62.75 | $11.84 | 201100 |
| 2024-04-01 | -47.06 | $11.92 | 248954 |
| 2024-03-28 | -43.14 | $11.94 | 127200 |
| 2024-03-27 | -56.86 | $11.87 | 142508 |
| 2024-03-26 | -58.82 | $11.86 | 145545 |
| 2024-03-25 | -50.98 | $11.90 | 107700 |
| 2024-03-22 | -45.10 | $11.93 | 99200 |
| 2024-03-21 | -43.14 | $11.94 | 105500 |
| 2024-03-20 | -56.86 | $11.87 | 158200 |
| 2024-03-19 | -78.43 | $11.76 | 136400 |
| 2024-03-18 | -79.17 | $11.78 | 107139 |
| 2024-03-15 | -62.50 | $11.86 | 72000 |
| 2024-03-14 | -75.00 | $11.80 | 63310 |
| 2024-03-13 | -12.50 | $12.10 | 74300 |
| 2024-03-12 | -12.50 | $12.10 | 77546 |
| 2024-03-11 | -9.52 | $12.06 | 78500 |
| 2024-03-08 | -20.51 | $11.99 | 96242 |
| 2024-03-07 | -20.51 | $11.99 | 41840 |
| 2024-03-06 | -35.90 | $11.93 | 96800 |
| 2024-03-05 | -71.79 | $11.79 | 67506 |
| 2024-03-04 | -61.90 | $11.81 | 117637 |
| 2024-03-01 | -59.52 | $11.82 | 105200 |
| 2024-02-29 | -59.52 | $11.82 | 123035 |
| 2024-02-28 | -54.76 | $11.84 | 92500 |
| 2024-02-27 | -45.45 | $11.87 | 112900 |
| 2024-02-26 | -30.00 | $11.92 | 91159 |
| 2024-02-23 | -32.81 | $11.86 | 78547 |
| 2024-02-22 | -35.38 | $11.84 | 61400 |
| 2024-02-21 | -51.52 | $11.73 | 67400 |
| 2024-02-20 | -46.97 | $11.76 | 65643 |
| 2024-02-16 | -40.85 | $11.78 | 78212 |
| 2024-02-15 | -25.29 | $11.85 | 38736 |
| 2024-02-14 | -25.53 | $11.83 | 120900 |
| 2024-02-13 | -17.31 | $11.89 | 124200 |
| 2024-02-12 | -2.91 | $12.03 | 109803 |
| 2024-02-09 | -7.29 | $11.92 | 100000 |
| 2024-02-08 | -1.14 | $11.90 | 51600 |
| 2024-02-07 | -5.75 | $11.85 | 123430 |
| 2024-02-06 | -11.49 | $11.80 | 154126 |
| 2024-02-05 | -17.24 | $11.75 | 145726 |
| 2024-02-02 | -12.64 | $11.79 | 193500 |
| 2024-02-01 | -2.30 | $11.88 | 114507 |
| 2024-01-31 | -13.16 | $11.69 | 171737 |
| 2024-01-30 | -9.33 | $11.71 | 92800 |
| 2024-01-29 | -12.00 | $11.69 | 63200 |
| 2024-01-26 | -26.67 | $11.58 | 136243 |
| 2024-01-25 | -34.67 | $11.52 | 70500 |
| 2024-01-24 | -46.67 | $11.43 | 213500 |
| 2024-01-23 | -6.35 | $11.62 | 195600 |
| 2024-01-22 | -10.53 | $11.54 | 214400 |
| 2024-01-19 | -46.55 | $11.33 | 81500 |
| 2024-01-18 | -62.07 | $11.24 | 107116 |
| 2024-01-17 | -88.14 | $11.08 | 99730 |
| 2024-01-16 | -50.00 | $11.30 | 121800 |
| 2024-01-12 | -25.00 | $11.42 | 111219 |
| 2024-01-11 | -17.35 | $11.43 | 126600 |
| 2024-01-10 | -4.81 | $11.55 | 125022 |
| 2024-01-09 | -12.50 | $11.47 | 93800 |
| 2024-01-08 | -6.14 | $11.53 | 160800 |
| 2024-01-05 | -18.11 | $11.37 | 156500 |
| 2024-01-04 | -24.22 | $11.29 | 91200 |
| 2024-01-03 | -25.78 | $11.27 | 137802 |
| 2024-01-02 | -19.53 | $11.35 | 149147 |
| 2023-12-29 | -17.19 | $11.38 | 195500 |
| 2023-12-28 | -5.60 | $11.50 | 194800 |
| 2023-12-27 | -2.50 | $11.49 | 127600 |
| 2023-12-26 | -0.79 | $11.41 | 129148 |
| 2023-12-22 | -5.98 | $11.26 | 72200 |
| 2023-12-21 | -10.19 | $11.13 | 126300 |
| 2023-12-20 | -17.59 | $11.05 | 176024 |
| 2023-12-19 | -12.12 | $11.03 | 130600 |
| 2023-12-18 | -10.20 | $11.04 | 140700 |
| 2023-12-15 | -8.42 | $11.03 | 104421 |
| 2023-12-14 | -9.68 | $11.00 | 136117 |
| 2023-12-13 | -1.27 | $10.94 | 147349 |
| 2023-12-12 | -10.00 | $10.66 | 130500 |
| 2023-12-11 | -10.00 | $10.64 | 160925 |
| 2023-12-08 | -19.44 | $10.57 | 97711 |
| 2023-12-07 | -26.32 | $10.51 | 169600 |
| 2023-12-06 | -50.00 | $10.33 | 228900 |
| 2023-12-05 | -34.21 | $10.45 | 170308 |
| 2023-12-04 | -22.37 | $10.54 | 195100 |
| 2023-12-01 | -2.78 | $10.65 | 132715 |
| 2023-11-30 | -18.75 | $10.40 | 137500 |
| 2023-11-29 | -4.81 | $10.45 | 245019 |
| 2023-11-28 | -10.38 | $10.27 | 163239 |
| 2023-11-27 | -12.28 | $10.24 | 102200 |
| 2023-11-24 | -11.40 | $10.25 | 57031 |
| 2023-11-22 | -11.40 | $10.25 | 138304 |
| 2023-11-21 | -7.89 | $10.29 | 96935 |
| 2023-11-20 | -5.26 | $10.32 | 87100 |
| 2023-11-17 | -7.96 | $10.28 | 78236 |
| 2023-11-16 | -4.42 | $10.32 | 62000 |
| 2023-11-15 | -9.73 | $10.26 | 101542 |
| 2023-11-14 | -5.71 | $10.23 | 87500 |
| 2023-11-13 | -19.05 | $10.09 | 88504 |
| 2023-11-10 | -20.95 | $10.07 | 56217 |
| 2023-11-09 | -31.43 | $9.96 | 100541 |
| 2023-11-08 | -13.33 | $10.15 | 120700 |
| 2023-11-07 | -14.66 | $10.23 | 71600 |
| 2023-11-06 | -24.14 | $10.12 | 93438 |
| 2023-11-03 | -16.38 | $10.21 | 142531 |
| 2023-11-02 | -37.93 | $9.96 | 145010 |
| 2023-11-01 | -65.52 | $9.64 | 156800 |
| 2023-10-31 | -79.31 | $9.48 | 158245 |
| 2023-10-30 | -92.24 | $9.33 | 91200 |
| 2023-10-27 | -97.58 | $9.27 | 137027 |
| 2023-10-26 | -97.60 | $9.33 | 95300 |
| 2023-10-25 | -97.48 | $9.39 | 76900 |
| 2023-10-24 | -84.03 | $9.55 | 103500 |
| 2023-10-23 | -97.58 | $9.39 | 244000 |
| 2023-10-20 | -97.48 | $9.48 | 86638 |
| 2023-10-19 | -100.00 | $9.56 | 94800 |
| 2023-10-18 | -97.48 | $9.65 | 229800 |
| 2023-10-17 | -97.12 | $9.92 | 116400 |
| 2023-10-16 | -94.06 | $9.98 | 301500 |
| 2023-10-13 | -98.92 | $10.02 | 75400 |
| 2023-10-12 | -88.89 | $10.15 | 74612 |
| 2023-10-11 | -69.61 | $10.35 | 124604 |
| 2023-10-10 | -78.81 | $10.29 | 122000 |
| 2023-10-09 | -80.67 | $10.27 | 65900 |
| 2023-10-06 | -88.98 | $10.18 | 106800 |
| 2023-10-05 | -92.13 | $10.14 | 88800 |
| 2023-10-04 | -92.97 | $10.13 | 173800 |
| 2023-10-03 | -99.15 | $10.17 | 87600 |
| 2023-10-02 | -89.72 | $10.41 | 103100 |
| 2023-09-29 | -83.48 | $10.49 | 136324 |
| 2023-09-28 | -86.96 | $10.45 | 105902 |
| 2023-09-27 | -95.50 | $10.39 | 139316 |
| 2023-09-26 | -99.05 | $10.41 | 205100 |
| 2023-09-25 | -94.57 | $10.58 | 97300 |
| 2023-09-22 | -96.47 | $10.63 | 96501 |
| 2023-09-21 | -98.73 | $10.67 | 90419 |
| 2023-09-20 | -98.44 | $10.84 | 76100 |
| 2023-09-19 | -95.24 | $10.87 | 132013 |
| 2023-09-18 | -93.44 | $10.90 | 142245 |
| 2023-09-15 | -93.33 | $10.91 | 168100 |
| 2023-09-14 | -96.15 | $11.01 | 172428 |
| 2023-09-13 | -86.54 | $11.13 | 125124 |
| 2023-09-12 | -82.81 | $11.17 | 71900 |
| 2023-09-11 | -77.63 | $11.23 | 73544 |
| 2023-09-08 | -79.07 | $11.24 | 69241 |
| 2023-09-07 | -79.07 | $11.24 | 78510 |
| 2023-09-06 | -69.77 | $11.32 | 114100 |
| 2023-09-05 | -73.26 | $11.29 | 96021 |
| 2023-09-01 | -59.30 | $11.41 | 100000 |
| 2023-08-31 | -62.79 | $11.38 | 123900 |
| 2023-08-30 | -73.26 | $11.29 | 125900 |
| 2023-08-29 | -79.07 | $11.24 | 156100 |
| 2023-08-28 | -94.68 | $11.12 | 167123 |
| 2023-08-25 | -91.67 | $11.15 | 412100 |
| 2023-08-24 | -96.39 | $11.23 | 90300 |
| 2023-08-23 | -87.50 | $11.40 | 54349 |
| 2023-08-22 | -94.44 | $11.35 | 157300 |
| 2023-08-21 | -84.72 | $11.42 | 37017 |
| 2023-08-18 | -86.11 | $11.41 | 55500 |
| 2023-08-17 | -95.83 | $11.34 | 50300 |
| 2023-08-16 | -95.00 | $11.46 | 42000 |
| 2023-08-15 | -88.46 | $11.57 | 119200 |
| 2023-08-14 | -47.92 | $11.80 | 59100 |
| 2023-08-11 | -35.42 | $11.86 | 52448 |
| 2023-08-10 | -39.58 | $11.84 | 134904 |
| 2023-08-09 | -56.25 | $11.76 | 71908 |
| 2023-08-08 | -64.58 | $11.72 | 40531 |
| 2023-08-07 | -50.00 | $11.79 | 81100 |
| 2023-08-04 | -50.82 | $11.72 | 56327 |
| 2023-08-03 | -49.30 | $11.68 | 82500 |
| 2023-08-02 | -35.21 | $11.78 | 59000 |
| 2023-08-01 | -9.86 | $11.96 | 82900 |
| 2023-07-31 | -9.86 | $11.96 | 103528 |
| 2023-07-28 | -9.84 | $11.87 | 83939 |
| 2023-07-27 | -40.98 | $11.68 | 91735 |
| 2023-07-26 | -36.07 | $11.71 | 79632 |
| 2023-07-25 | -11.59 | $11.85 | 110200 |
| 2023-07-24 | -34.25 | $11.68 | 83700 |
| 2023-07-21 | -36.99 | $11.66 | 75343 |
| 2023-07-20 | -43.84 | $11.61 | 170834 |
| 2023-07-19 | -31.51 | $11.70 | 127617 |
| 2023-07-18 | -35.62 | $11.67 | 140200 |
| 2023-07-17 | -30.14 | $11.71 | 66600 |
| 2023-07-14 | -35.62 | $11.67 | 126700 |
| 2023-07-13 | -5.80 | $11.85 | 65100 |
| 2023-07-12 | -11.59 | $11.81 | 89000 |
| 2023-07-11 | -8.06 | $11.77 | 67335 |
| 2023-07-10 | -16.13 | $11.72 | 125400 |
| 2023-07-07 | -70.97 | $11.38 | 136105 |
| 2023-07-06 | -72.58 | $11.37 | 162600 |
| 2023-07-05 | -12.90 | $11.74 | 81333 |
| 2023-07-03 | -3.23 | $11.80 | 66500 |
| 2023-06-30 | -9.84 | $11.72 | 90500 |
| 2023-06-29 | -1.33 | $11.67 | 92031 |
| 2023-06-28 | -17.57 | $11.54 | 83245 |
| 2023-06-27 | -37.84 | $11.39 | 69508 |
| 2023-06-26 | -56.76 | $11.25 | 74543 |
| 2023-06-23 | -52.63 | $11.27 | 106049 |
| 2023-06-22 | -32.89 | $11.42 | 57800 |
| 2023-06-21 | -30.26 | $11.44 | 73641 |
| 2023-06-20 | -22.37 | $11.50 | 69500 |
| 2023-06-16 | -18.42 | $11.53 | 66049 |
| 2023-06-15 | -11.84 | $11.58 | 118103 |
| 2023-06-14 | -27.63 | $11.46 | 108402 |
| 2023-06-13 | -7.89 | $11.61 | 126038 |
| 2023-06-12 | -6.85 | $11.59 | 81523 |
| 2023-06-09 | -9.46 | $11.58 | 61900 |
| 2023-06-08 | -21.59 | $11.60 | 54300 |
| 2023-06-07 | -35.23 | $11.48 | 47400 |
| 2023-06-06 | -37.50 | $11.46 | 105845 |
| 2023-06-05 | -38.64 | $11.45 | 123313 |
| 2023-06-02 | -39.77 | $11.44 | 161300 |
| 2023-06-01 | -64.77 | $11.22 | 158800 |
| 2023-05-31 | -87.50 | $11.02 | 193300 |
| 2023-05-30 | -78.41 | $11.10 | 124339 |
| 2023-05-26 | -81.11 | $11.08 | 107800 |
| 2023-05-25 | -88.89 | $11.01 | 94000 |
| 2023-05-24 | -87.95 | $11.08 | 115100 |
| 2023-05-23 | -94.64 | $11.28 | 81204 |
| 2023-05-22 | -74.42 | $11.49 | 59808 |
| 2023-05-19 | -77.78 | $11.48 | 104318 |
| 2023-05-18 | -46.67 | $11.62 | 35500 |
| 2023-05-17 | -61.22 | $11.57 | 56200 |
| 2023-05-16 | -91.67 | $11.43 | 82400 |
| 2023-05-15 | -63.33 | $11.60 | 54100 |
| 2023-05-12 | -71.67 | $11.55 | 50620 |
| 2023-05-11 | -50.00 | $11.68 | 79400 |
| 2023-05-10 | -36.67 | $11.76 | 67534 |
| 2023-05-09 | -63.33 | $11.60 | 71100 |
| 2023-05-08 | -63.33 | $11.60 | 57500 |
| 2023-05-05 | -66.67 | $11.58 | 74200 |
| 2023-05-04 | -79.41 | $11.44 | 118900 |
| 2023-05-03 | -48.72 | $11.60 | 93520 |
| 2023-05-02 | -44.87 | $11.63 | 77305 |
| 2023-05-01 | -32.05 | $11.73 | 75440 |
| 2023-04-28 | -29.49 | $11.75 | 67100 |
| 2023-04-27 | -55.13 | $11.55 | 78300 |
| 2023-04-26 | -62.07 | $11.44 | 102822 |
| 2023-04-25 | -48.91 | $11.53 | 54132 |
| 2023-04-24 | -21.74 | $11.78 | 45440 |
| 2023-04-21 | -27.00 | $11.71 | 51017 |
| 2023-04-20 | -30.00 | $11.68 | 47202 |
| 2023-04-19 | -14.00 | $11.84 | 77529 |
| 2023-04-18 | -16.00 | $11.82 | 62940 |
| 2023-04-17 | -5.26 | $11.88 | 114138 |
| 2023-04-14 | -13.04 | $11.78 | 32200 |
| 2023-04-13 | -8.70 | $11.82 | 51628 |
| 2023-04-12 | -4.49 | $11.83 | 78417 |
| 2023-04-11 | 0.00 | $11.77 | 91025 |
| 2023-04-10 | -17.72 | $11.63 | 92500 |
| 2023-04-06 | -64.71 | $11.40 | 66900 |
| 2023-04-05 | -79.87 | $11.29 | 137500 |
| 2023-04-04 | -66.88 | $11.49 | 101904 |
| 2023-04-03 | -58.44 | $11.62 | 113500 |
| 2023-03-31 | -64.20 | $11.56 | 130904 |
| 2023-03-30 | -72.22 | $11.43 | 87835 |
| 2023-03-29 | -80.25 | $11.30 | 81842 |
| 2023-03-28 | -87.65 | $11.18 | 114400 |
| 2023-03-27 | -88.27 | $11.17 | 86700 |
| 2023-03-24 | -86.42 | $11.20 | 160300 |
| 2023-03-23 | -89.38 | $11.17 | 94100 |
| 2023-03-22 | -86.25 | $11.22 | 105745 |
| 2023-03-21 | -83.13 | $11.27 | 95400 |
| 2023-03-20 | -90.00 | $11.16 | 73445 |
| 2023-03-17 | -96.25 | $11.06 | 81535 |
| 2023-03-16 | -96.58 | $11.21 | 122900 |
| 2023-03-15 | -84.67 | $11.44 | 68900 |
| 2023-03-14 | -95.33 | $11.42 | 92900 |
| 2023-03-13 | -100.00 | $11.41 | 145911 |
| 2023-03-10 | -97.24 | $11.69 | 133400 |
| 2023-03-09 | -81.58 | $12.17 | 69000 |
| 2023-03-08 | -59.65 | $12.42 | 61109 |
| 2023-03-07 | -65.79 | $12.35 | 66032 |
| 2023-03-06 | -58.77 | $12.43 | 70849 |
| 2023-03-03 | -67.54 | $12.33 | 99449 |
| 2023-03-02 | -87.80 | $12.11 | 107519 |
| 2023-03-01 | -96.46 | $12.10 | 89127 |
| 2023-02-28 | -96.23 | $12.17 | 135309 |
| 2023-02-27 | -92.93 | $12.27 | 83700 |
| 2023-02-24 | -98.99 | $12.21 | 93526 |
| 2023-02-23 | -80.81 | $12.39 | 60200 |
| 2023-02-22 | -89.42 | $12.26 | 91300 |
| 2023-02-21 | -94.23 | $12.21 | 182200 |
| 2023-02-17 | -67.31 | $12.49 | 132600 |
| 2023-02-16 | -60.55 | $12.53 | 124300 |
| 2023-02-15 | -48.67 | $12.64 | 86846 |
| 2023-02-14 | -42.48 | $12.71 | 72700 |
| 2023-02-13 | -22.12 | $12.94 | 111508 |
| 2023-02-10 | -37.72 | $12.76 | 126100 |
| 2023-02-09 | -23.85 | $12.88 | 85128 |
| 2023-02-08 | -20.77 | $12.92 | 71919 |
| 2023-02-07 | -18.57 | $12.93 | 87714 |
| 2023-02-06 | -29.14 | $12.75 | 95600 |
| 2023-02-03 | -16.02 | $12.90 | 80753 |
| 2023-02-02 | -2.96 | $13.13 | 145823 |
| 2023-02-01 | -4.79 | $12.75 | 203207 |
| 2023-01-31 | -5.29 | $12.57 | 166207 |
| 2023-01-30 | -13.66 | $12.41 | 153546 |
| 2023-01-27 | -6.56 | $12.54 | 168800 |
| 2023-01-26 | -15.14 | $12.38 | 167436 |
| 2023-01-25 | -17.30 | $12.34 | 112841 |
| 2023-01-24 | -20.54 | $12.28 | 327228 |
| 2023-01-23 | -10.81 | $12.46 | 135939 |
| 2023-01-20 | -19.46 | $12.30 | 79200 |
| 2023-01-19 | -31.35 | $12.08 | 111244 |
| 2023-01-18 | -22.16 | $12.25 | 140625 |
| 2023-01-17 | -3.85 | $12.56 | 211500 |
| 2023-01-13 | -1.90 | $12.36 | 167200 |
| 2023-01-12 | -0.80 | $12.05 | 107500 |
| 2023-01-11 | -4.72 | $12.02 | 156400 |
| 2023-01-10 | -14.96 | $11.89 | 188427 |
| 2023-01-09 | -14.17 | $11.90 | 218418 |
| 2023-01-06 | -36.22 | $11.62 | 117548 |
| 2023-01-05 | -55.91 | $11.37 | 107329 |
| 2023-01-04 | -61.83 | $11.31 | 140200 |
| 2023-01-03 | -81.51 | $11.08 | 181415 |
| 2022-12-30 | -93.96 | $10.90 | 295800 |
| 2022-12-29 | -91.41 | $10.95 | 271000 |
| 2022-12-28 | -100.00 | $10.81 | 180221 |
| 2022-12-27 | -96.48 | $11.07 | 221500 |
| 2022-12-23 | -88.32 | $11.23 | 112200 |
| 2022-12-22 | -91.97 | $11.18 | 111249 |
| 2022-12-21 | -97.27 | $11.37 | 117100 |
| 2022-12-20 | -98.18 | $11.36 | 105600 |
| 2022-12-19 | -93.33 | $11.46 | 93314 |
| 2022-12-16 | -81.55 | $11.60 | 209147 |
| 2022-12-15 | -87.50 | $11.60 | 120000 |
| 2022-12-14 | -64.58 | $11.82 | 176000 |
| 2022-12-13 | -63.54 | $11.83 | 203909 |
| 2022-12-12 | -69.79 | $11.77 | 89700 |
| 2022-12-09 | -65.63 | $11.81 | 65300 |
| 2022-12-08 | -70.83 | $11.76 | 133715 |
| 2022-12-07 | -65.00 | $11.79 | 202536 |
| 2022-12-06 | -63.00 | $11.81 | 133847 |
| 2022-12-05 | -42.00 | $12.02 | 151119 |
| 2022-12-02 | -20.37 | $12.22 | 69748 |
| 2022-12-01 | -8.96 | $12.32 | 116719 |
| 2022-11-30 | -5.22 | $12.19 | 154600 |
| 2022-11-29 | -30.91 | $11.86 | 106734 |
| 2022-11-28 | -22.73 | $11.95 | 125741 |
| 2022-11-25 | -8.18 | $12.11 | 82100 |
| 2022-11-23 | -21.82 | $11.96 | 100200 |
| 2022-11-22 | -41.23 | $11.73 | 113511 |
| 2022-11-21 | -39.60 | $11.61 | 120110 |
| 2022-11-18 | -29.81 | $11.72 | 44604 |
| 2022-11-17 | -27.96 | $11.68 | 87700 |
| 2022-11-16 | -20.97 | $11.81 | 106400 |
| 2022-11-15 | -27.96 | $11.68 | 368130 |
| 2022-11-14 | -12.90 | $11.96 | 74600 |
| 2022-11-11 | -5.38 | $12.10 | 68831 |
| 2022-11-10 | -1.68 | $12.10 | 102600 |
| 2022-11-09 | -25.48 | $11.51 | 111200 |
| 2022-11-08 | -10.83 | $11.74 | 108344 |
| 2022-11-07 | -18.47 | $11.62 | 95200 |
| 2022-11-04 | -26.75 | $11.49 | 80062 |
| 2022-11-03 | -38.85 | $11.30 | 118400 |
| 2022-11-02 | -33.12 | $11.39 | 68200 |
| 2022-11-01 | -25.48 | $11.51 | 180417 |
| 2022-10-31 | -5.52 | $11.71 | 171200 |
| 2022-10-28 | -4.10 | $11.51 | 78500 |
| 2022-10-27 | -19.64 | $11.24 | 97900 |
| 2022-10-26 | -21.43 | $11.22 | 99200 |
| 2022-10-25 | -32.14 | $11.10 | 154100 |
| 2022-10-24 | -67.86 | $10.70 | 99400 |
| 2022-10-21 | -77.68 | $10.59 | 134528 |
| 2022-10-20 | -91.22 | $10.48 | 120000 |
| 2022-10-19 | -89.27 | $10.54 | 115107 |
| 2022-10-18 | -85.77 | $10.69 | 114037 |
| 2022-10-17 | -91.21 | $10.56 | 117700 |
| 2022-10-14 | -96.65 | $10.43 | 82224 |
| 2022-10-13 | -89.92 | $10.61 | 161831 |
| 2022-10-12 | -94.21 | $10.71 | 88000 |
| 2022-10-11 | -93.05 | $10.74 | 114500 |
| 2022-10-10 | -85.96 | $10.96 | 128500 |
| 2022-10-07 | -83.54 | $11.09 | 156900 |
| 2022-10-06 | -74.84 | $11.37 | 104900 |
| 2022-10-05 | -73.91 | $11.40 | 121300 |
| 2022-10-04 | -77.33 | $11.29 | 171300 |
| 2022-10-03 | -92.86 | $10.79 | 119000 |
| 2022-09-30 | -97.83 | $10.63 | 154822 |
| 2022-09-29 | -97.47 | $10.70 | 123100 |
| 2022-09-28 | -87.97 | $11.00 | 167438 |
| 2022-09-27 | -97.78 | $10.69 | 246100 |
| 2022-09-26 | -97.21 | $10.99 | 167500 |
| 2022-09-23 | -93.77 | $11.37 | 231800 |
| 2022-09-22 | -97.94 | $11.92 | 120100 |
| 2022-09-21 | -100.00 | $12.18 | 78446 |
| 2022-09-20 | -96.62 | $12.45 | 43545 |
| 2022-09-19 | -89.51 | $12.70 | 55504 |
| 2022-09-16 | -93.38 | $12.85 | 62400 |
| 2022-09-15 | -93.53 | $12.99 | 38740 |
| 2022-09-14 | -86.39 | $13.10 | 50200 |
| 2022-09-13 | -85.88 | $13.15 | 67800 |
| 2022-09-12 | -64.25 | $13.54 | 70400 |
| 2022-09-09 | -65.75 | $13.52 | 66300 |
| 2022-09-08 | -86.12 | $13.19 | 109500 |
| 2022-09-07 | -86.12 | $13.19 | 76000 |
| 2022-09-06 | -95.22 | $13.00 | 55100 |
| 2022-09-02 | -98.09 | $12.94 | 63500 |
| 2022-09-01 | -91.96 | $13.16 | 89435 |
| 2022-08-31 | -98.42 | $13.12 | 72600 |
| 2022-08-30 | -97.35 | $13.15 | 73636 |
| 2022-08-29 | -93.68 | $13.36 | 46000 |
| 2022-08-26 | -100.00 | $13.38 | 53625 |
| 2022-08-25 | -75.14 | $13.66 | 78900 |
| 2022-08-24 | -64.59 | $13.64 | 104029 |
| 2022-08-23 | -60.43 | $13.57 | 123400 |
| 2022-08-22 | -49.79 | $13.78 | 87716 |
| 2022-08-19 | -40.33 | $14.01 | 99500 |
| 2022-08-18 | -39.51 | $14.03 | 55800 |
| 2022-08-17 | -36.63 | $14.10 | 91637 |
| 2022-08-16 | -24.69 | $14.39 | 79300 |
| 2022-08-15 | -12.35 | $14.69 | 68900 |
| 2022-08-12 | -11.93 | $14.70 | 55828 |
| 2022-08-11 | -16.46 | $14.59 | 103222 |
| 2022-08-10 | -5.12 | $14.60 | 107504 |
| 2022-08-09 | -10.98 | $14.10 | 115100 |
| 2022-08-08 | -15.03 | $14.03 | 89609 |
| 2022-08-05 | -24.28 | $13.87 | 57200 |
| 2022-08-04 | -29.48 | $13.78 | 304100 |
| 2022-08-03 | -2.89 | $14.24 | 127700 |
| 2022-08-02 | -7.10 | $13.89 | 115210 |
| 2022-08-01 | -7.85 | $13.85 | 194600 |
| 2022-07-29 | -5.52 | $13.55 | 122000 |
| 2022-07-28 | -17.09 | $13.17 | 73600 |
| 2022-07-27 | -37.34 | $12.85 | 64500 |
| 2022-07-26 | -53.16 | $12.60 | 81800 |
| 2022-07-25 | -43.67 | $12.75 | 104300 |
| 2022-07-22 | -50.63 | $12.64 | 117600 |
| 2022-07-21 | -31.98 | $12.89 | 140200 |
| 2022-07-20 | -29.65 | $12.93 | 83539 |
| 2022-07-19 | -33.72 | $12.86 | 240400 |
| 2022-07-18 | -37.21 | $12.80 | 164201 |
| 2022-07-15 | -14.53 | $13.19 | 65236 |
| 2022-07-14 | -35.47 | $12.83 | 73930 |
| 2022-07-13 | -26.74 | $12.98 | 76100 |
| 2022-07-12 | -31.48 | $13.20 | 105137 |
| 2022-07-11 | -38.70 | $13.32 | 80600 |
| 2022-07-08 | -49.15 | $13.21 | 126300 |
| 2022-07-07 | -59.73 | $12.90 | 123632 |
| 2022-07-06 | -68.26 | $12.65 | 137912 |
| 2022-07-05 | -73.38 | $12.50 | 162939 |
| 2022-07-01 | -83.28 | $12.21 | 86106 |
| 2022-06-30 | -88.74 | $12.05 | 84300 |
| 2022-06-29 | -86.69 | $12.11 | 63921 |
| 2022-06-28 | -92.15 | $11.95 | 123000 |
| 2022-06-27 | -83.62 | $12.20 | 122300 |
| 2022-06-24 | -84.30 | $12.18 | 110900 |
| 2022-06-23 | -92.83 | $11.93 | 150922 |
| 2022-06-22 | -91.75 | $11.98 | 63624 |
| 2022-06-21 | -90.38 | $12.02 | 105400 |
| 2022-06-17 | -89.00 | $12.06 | 84943 |
| 2022-06-16 | -99.66 | $11.75 | 219000 |
| 2022-06-15 | -89.22 | $12.83 | 102800 |
| 2022-06-14 | -96.57 | $12.68 | 144102 |
| 2022-06-13 | -84.24 | $13.10 | 118735 |
| 2022-06-10 | -36.76 | $13.90 | 110500 |
| 2022-06-09 | -30.18 | $13.98 | 89244 |
| 2022-06-08 | -3.13 | $14.29 | 76722 |
| 2022-06-07 | -4.69 | $14.26 | 98749 |
| 2022-06-06 | -23.24 | $13.85 | 61400 |
| 2022-06-03 | -30.15 | $13.82 | 95529 |
| 2022-06-02 | -29.52 | $14.03 | 97800 |
| 2022-06-01 | -40.09 | $13.79 | 99823 |
| 2022-05-31 | -24.67 | $14.14 | 133621 |
| 2022-05-27 | -33.04 | $13.95 | 95038 |
| 2022-05-26 | -52.42 | $13.51 | 118734 |
| 2022-05-25 | -63.88 | $13.25 | 73100 |
| 2022-05-24 | -69.60 | $13.12 | 101719 |
| 2022-05-23 | -67.40 | $13.17 | 89300 |
| 2022-05-20 | -70.93 | $13.09 | 86219 |
| 2022-05-19 | -72.43 | $13.10 | 67217 |
| 2022-05-18 | -83.03 | $12.90 | 81200 |
| 2022-05-17 | -73.65 | $13.16 | 106000 |
| 2022-05-16 | -85.20 | $12.84 | 104900 |
| 2022-05-13 | -82.31 | $12.92 | 113500 |
| 2022-05-12 | -95.31 | $12.56 | 168700 |
| 2022-05-11 | -98.64 | $13.03 | 164774 |
| 2022-05-10 | -96.24 | $13.15 | 96703 |
| 2022-05-09 | -96.97 | $13.28 | 190332 |
| 2022-05-06 | -90.27 | $14.18 | 87100 |
| 2022-05-05 | -84.26 | $14.29 | 135400 |
| 2022-05-04 | -69.92 | $14.53 | 96400 |
| 2022-05-03 | -86.75 | $14.38 | 57500 |
| 2022-05-02 | -91.57 | $14.31 | 85900 |
| 2022-04-29 | -86.52 | $14.40 | 68800 |
| 2022-04-28 | -81.46 | $14.49 | 112300 |
| 2022-04-27 | -98.88 | $14.18 | 69400 |
| 2022-04-26 | -98.80 | $14.30 | 90300 |
| 2022-04-25 | -88.46 | $14.56 | 89210 |
| 2022-04-22 | -97.86 | $14.57 | 65748 |
| 2022-04-21 | -90.70 | $14.77 | 118843 |
| 2022-04-20 | -67.16 | $15.09 | 78000 |
| 2022-04-19 | -71.53 | $15.04 | 54000 |
| 2022-04-18 | -76.64 | $14.97 | 72603 |
| 2022-04-14 | -78.83 | $14.94 | 73600 |
| 2022-04-13 | -76.64 | $14.97 | 86007 |
| 2022-04-12 | -76.81 | $14.96 | 100400 |
| 2022-04-11 | -75.86 | $14.70 | 60900 |
| 2022-04-08 | -70.69 | $14.79 | 70100 |
| 2022-04-07 | -58.62 | $15.00 | 106434 |
| 2022-04-06 | -52.87 | $15.10 | 110321 |
| 2022-04-05 | -32.76 | $15.45 | 100740 |
| 2022-04-04 | -6.32 | $15.91 | 60100 |
| 2022-04-01 | -13.79 | $15.78 | 68200 |
| 2022-03-31 | -20.69 | $15.66 | 58531 |
| 2022-03-30 | -26.44 | $15.56 | 86900 |
| 2022-03-29 | -28.74 | $15.52 | 67400 |
| 2022-03-28 | -37.36 | $15.37 | 59600 |
| 2022-03-25 | -25.29 | $15.58 | 68701 |
| 2022-03-24 | -22.41 | $15.63 | 68700 |
| 2022-03-23 | -13.64 | $15.75 | 60500 |
| 2022-03-22 | -3.54 | $15.95 | 50423 |
| 2022-03-21 | -8.16 | $15.84 | 57507 |
| 2022-03-18 | -0.51 | $15.99 | 78948 |
| 2022-03-17 | -33.69 | $15.28 | 109102 |
| 2022-03-16 | -57.75 | $14.83 | 99913 |
| 2022-03-15 | -67.91 | $14.64 | 131100 |
| 2022-03-14 | -79.90 | $14.45 | 152805 |
| 2022-03-11 | -74.69 | $14.66 | 103000 |
| 2022-03-10 | -63.70 | $15.06 | 46700 |
| 2022-03-09 | -70.82 | $14.86 | 37502 |
| 2022-03-08 | -75.09 | $14.75 | 115612 |
| 2022-03-07 | -72.45 | $14.85 | 71729 |
| 2022-03-04 | -61.90 | $15.16 | 63700 |
| 2022-03-03 | -56.80 | $15.31 | 114400 |
| 2022-03-02 | -40.48 | $15.79 | 58242 |
| 2022-03-01 | -49.66 | $15.52 | 96637 |
| 2022-02-28 | -43.88 | $15.69 | 79300 |
| 2022-02-25 | -54.76 | $15.37 | 99306 |
| 2022-02-24 | -65.99 | $15.04 | 156100 |
| 2022-02-23 | -97.98 | $14.55 | 131400 |
| 2022-02-22 | -97.31 | $14.81 | 161300 |
| 2022-02-18 | -92.78 | $15.18 | 134801 |
| 2022-02-17 | -88.14 | $15.27 | 149033 |
| 2022-02-16 | -71.21 | $15.61 | 108602 |
| 2022-02-15 | -75.95 | $15.61 | 100200 |
| 2022-02-14 | -79.31 | $15.58 | 130200 |
| 2022-02-11 | -64.89 | $16.03 | 71800 |
| 2022-02-10 | -56.96 | $16.37 | 81446 |
| 2022-02-09 | -47.04 | $16.74 | 87219 |
| 2022-02-08 | -56.69 | $16.53 | 146200 |
| 2022-02-07 | -46.80 | $16.87 | 50200 |
| 2022-02-04 | -50.14 | $16.76 | 80600 |
| 2022-02-03 | -57.68 | $16.50 | 45100 |
| 2022-02-02 | -50.72 | $16.74 | 76322 |
| 2022-02-01 | -53.47 | $16.65 | 87200 |
| 2022-01-31 | -55.20 | $16.59 | 107534 |
| 2022-01-28 | -61.85 | $16.36 | 89618 |
| 2022-01-27 | -69.65 | $16.09 | 86400 |
| 2022-01-26 | -75.72 | $15.88 | 109000 |
| 2022-01-25 | -71.97 | $16.01 | 135242 |
| 2022-01-24 | -84.10 | $15.59 | 234018 |
| 2022-01-21 | -96.40 | $15.82 | 155100 |
| 2022-01-20 | -95.09 | $16.37 | 238833 |
| 2022-01-19 | -99.07 | $16.71 | 266500 |
| 2022-01-18 | -94.74 | $17.40 | 119707 |
| 2022-01-14 | -92.31 | $17.52 | 136500 |
| 2022-01-13 | -82.14 | $17.69 | 134500 |
| 2022-01-12 | -52.86 | $18.10 | 129646 |
| 2022-01-11 | -49.29 | $18.15 | 105432 |
| 2022-01-10 | -41.43 | $18.26 | 147326 |
| 2022-01-07 | -29.29 | $18.43 | 83901 |
| 2022-01-06 | -34.29 | $18.36 | 95000 |
| 2022-01-05 | -47.86 | $18.17 | 125317 |
| 2022-01-04 | -39.29 | $18.29 | 78112 |
| 2022-01-03 | -32.24 | $18.35 | 86700 |
| 2021-12-31 | -25.00 | $18.46 | 291700 |
| 2021-12-30 | -40.79 | $18.22 | 193600 |
| 2021-12-29 | -62.50 | $17.89 | 141700 |
| 2021-12-28 | -71.71 | $17.75 | 164614 |
| 2021-12-27 | -67.76 | $17.81 | 215100 |
| 2021-12-23 | -48.68 | $18.10 | 165400 |
| 2021-12-22 | -67.11 | $17.82 | 141246 |
| 2021-12-21 | -1.97 | $18.81 | 84213 |
| 2021-12-20 | -24.36 | $18.50 | 68108 |
| 2021-12-17 | -27.54 | $18.53 | 72200 |
| 2021-12-16 | -50.27 | $18.24 | 84800 |
| 2021-12-15 | -41.88 | $18.43 | 77011 |
| 2021-12-14 | -51.69 | $18.32 | 154327 |
| 2021-12-13 | -69.01 | $17.98 | 87444 |
| 2021-12-10 | -69.01 | $17.98 | 63500 |
| 2021-12-09 | -71.36 | $17.93 | 71400 |
| 2021-12-08 | -56.34 | $18.25 | 111200 |
| 2021-12-07 | -74.18 | $17.87 | 78538 |
| 2021-12-06 | -97.65 | $17.37 | 72700 |
| 2021-12-03 | -97.18 | $17.38 | 84833 |
| 2021-12-02 | -86.14 | $17.71 | 77308 |
| 2021-12-01 | -98.44 | $17.56 | 116247 |
| 2021-11-30 | -93.29 | $17.92 | 101400 |
| 2021-11-29 | -87.42 | $18.13 | 89100 |
| 2021-11-26 | -87.32 | $18.21 | 58131 |
| 2021-11-24 | -87.90 | $18.36 | 65730 |
| 2021-11-23 | -94.35 | $18.28 | 104900 |
| 2021-11-22 | -97.30 | $18.37 | 123400 |
| 2021-11-19 | -94.12 | $18.81 | 56500 |
| 2021-11-18 | -92.73 | $18.94 | 54123 |
| 2021-11-17 | -95.83 | $18.99 | 50800 |
| 2021-11-16 | -92.50 | $19.08 | 85900 |
| 2021-11-15 | -19.57 | $19.36 | 46400 |
| 2021-11-12 | -25.00 | $19.29 | 36136 |
| 2021-11-11 | -4.00 | $19.39 | 52600 |
| 2021-11-10 | -28.00 | $19.27 | 58700 |
| 2021-11-09 | -26.19 | $19.22 | 47800 |
| 2021-11-08 | -28.57 | $19.19 | 30600 |
| 2021-11-05 | -40.38 | $19.12 | 45100 |
| 2021-11-04 | -27.59 | $19.17 | 54200 |
| 2021-11-03 | -30.67 | $19.10 | 48945 |
| 2021-11-02 | -24.07 | $19.07 | 112600 |
| 2021-11-01 | -8.46 | $19.22 | 84034 |
| 2021-10-29 | -6.45 | $19.23 | 63000 |
| 2021-10-28 | -12.90 | $19.13 | 81347 |
| 2021-10-27 | -16.77 | $19.07 | 45500 |
| 2021-10-26 | -1.94 | $19.30 | 68600 |
| 2021-10-25 | -12.26 | $19.14 | 37914 |
| 2021-10-22 | -3.90 | $19.26 | 77900 |
| 2021-10-21 | -12.41 | $19.05 | 64115 |
| 2021-10-20 | -7.59 | $19.12 | 61600 |
| 2021-10-19 | -7.91 | $19.06 | 64600 |
| 2021-10-18 | -15.83 | $18.95 | 52600 |
| 2021-10-15 | -12.95 | $18.99 | 64117 |
| 2021-10-14 | -8.51 | $19.07 | 44227 |
| 2021-10-13 | -14.18 | $18.99 | 48600 |
| 2021-10-12 | -25.87 | $18.84 | 56800 |
| 2021-10-11 | -32.03 | $18.82 | 85600 |
| 2021-10-08 | -41.62 | $18.79 | 41129 |
| 2021-10-07 | -51.43 | $18.63 | 44115 |
| 2021-10-06 | -62.29 | $18.44 | 137200 |
| 2021-10-05 | -69.71 | $18.31 | 144339 |
| 2021-10-04 | -89.14 | $17.97 | 165146 |
| 2021-10-01 | -85.88 | $18.07 | 126121 |
| 2021-09-30 | -96.27 | $17.98 | 165600 |
| 2021-09-29 | -99.30 | $18.12 | 115900 |
| 2021-09-28 | -100.00 | $18.16 | 120005 |
| 2021-09-27 | -100.00 | $18.62 | 72139 |
| 2021-09-24 | -88.64 | $18.75 | 59134 |
| 2021-09-23 | -82.95 | $18.80 | 82442 |
| 2021-09-22 | -85.23 | $18.78 | 79400 |
| 2021-09-21 | -90.91 | $18.73 | 53542 |
| 2021-09-20 | -92.05 | $18.72 | 65418 |
| 2021-09-17 | -53.93 | $19.05 | 46800 |
| 2021-09-16 | -50.56 | $19.08 | 39800 |
| 2021-09-15 | -46.07 | $19.12 | 47738 |
| 2021-09-14 | -48.31 | $19.10 | 74423 |
| 2021-09-13 | -12.36 | $19.42 | 94027 |
| 2021-09-10 | -24.21 | $19.36 | 76900 |
| 2021-09-09 | -31.37 | $19.34 | 63014 |
| 2021-09-08 | -50.44 | $19.20 | 77400 |
| 2021-09-07 | -57.38 | $19.16 | 91600 |
| 2021-09-03 | -53.28 | $19.21 | 44800 |
| 2021-09-02 | -48.36 | $19.27 | 58500 |
| 2021-09-01 | -45.08 | $19.31 | 103425 |
| 2021-08-31 | -65.57 | $19.06 | 81227 |
| 2021-08-30 | -68.03 | $19.03 | 67948 |
| 2021-08-27 | -66.39 | $19.05 | 77400 |
| 2021-08-26 | -78.69 | $18.90 | 74832 |
| 2021-08-25 | -67.21 | $19.04 | 131406 |
| 2021-08-24 | -63.93 | $19.08 | 66200 |
| 2021-08-23 | -80.33 | $18.88 | 54339 |
| 2021-08-20 | -85.25 | $18.82 | 64006 |
| 2021-08-19 | -99.12 | $18.73 | 72602 |
| 2021-08-18 | -76.03 | $18.94 | 55200 |
| 2021-08-17 | -56.49 | $19.12 | 94711 |
| 2021-08-16 | -38.46 | $19.21 | 96400 |
| 2021-08-13 | -25.50 | $19.35 | 57334 |
| 2021-08-12 | -14.00 | $19.58 | 44900 |
| 2021-08-11 | -9.00 | $19.68 | 68233 |
| 2021-08-10 | -13.50 | $19.59 | 103100 |
| 2021-08-09 | -6.83 | $19.77 | 68400 |
| 2021-08-06 | -12.20 | $19.66 | 60200 |
| 2021-08-05 | -17.07 | $19.56 | 58722 |
| 2021-08-04 | -28.29 | $19.33 | 59910 |
| 2021-08-03 | -33.66 | $19.22 | 79626 |
| 2021-08-02 | -33.66 | $19.22 | 81215 |
| 2021-07-30 | -34.15 | $19.21 | 56100 |
| 2021-07-29 | -31.71 | $19.26 | 57700 |
| 2021-07-28 | -33.66 | $19.22 | 46125 |
| 2021-07-27 | -44.88 | $18.99 | 61437 |
| 2021-07-26 | -44.88 | $18.99 | 64700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.90
2026-07-22
Close Price
$12.63
Vol: 142518Average Directional Index - Detailed Analysis
Minimum
7.29
Average
22.15
Maximum
52.53
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 10.90 | $12.63 | 142518 |
| 2026-07-21 | 10.55 | $12.66 | 100121 |
| 2026-07-20 | 10.00 | $12.53 | 171100 |
| 2026-07-17 | 9.06 | $12.56 | 181700 |
| 2026-07-16 | 8.08 | $12.72 | 173500 |
| 2026-07-15 | 7.50 | $12.82 | 116542 |
| 2026-07-14 | 7.29 | $12.94 | 142304 |
| 2026-07-13 | 7.39 | $12.87 | 137918 |
| 2026-07-10 | 7.49 | $13.06 | 108000 |
| 2026-07-09 | 7.79 | $12.98 | 157600 |
| 2026-07-08 | 8.20 | $12.85 | 114900 |
| 2026-07-07 | 8.20 | $12.95 | 95800 |
| 2026-07-06 | 8.59 | $13.01 | 92000 |
| 2026-07-02 | 8.97 | $12.94 | 150348 |
| 2026-07-01 | 9.37 | $13.05 | 115654 |
| 2026-06-30 | 9.49 | $13.10 | 160400 |
| 2026-06-29 | 9.63 | $13.04 | 141252 |
| 2026-06-26 | 9.89 | $12.73 | 103410 |
| 2026-06-25 | 9.99 | $12.87 | 115937 |
| 2026-06-24 | 10.30 | $12.71 | 111700 |
| 2026-06-23 | 10.52 | $12.83 | 93145 |
| 2026-06-22 | 10.60 | $12.92 | 111434 |
| 2026-06-18 | 11.08 | $12.92 | 200747 |
| 2026-06-17 | 11.59 | $12.76 | 107548 |
| 2026-06-16 | 11.95 | $12.91 | 168700 |
| 2026-06-15 | 12.54 | $12.82 | 101932 |
| 2026-06-12 | 13.03 | $12.84 | 125046 |
| 2026-06-11 | 13.54 | $12.72 | 164500 |
| 2026-06-10 | 13.62 | $12.58 | 98000 |
| 2026-06-09 | 13.71 | $12.67 | 118200 |
| 2026-06-08 | 13.80 | $12.69 | 129400 |
| 2026-06-05 | 14.35 | $12.72 | 162191 |
| 2026-06-04 | 14.93 | $13.01 | 163325 |
| 2026-06-03 | 15.29 | $13.00 | 155487 |
| 2026-06-02 | 15.36 | $13.21 | 163600 |
| 2026-06-01 | 14.93 | $13.16 | 174958 |
| 2026-05-29 | 14.71 | $13.07 | 206019 |
| 2026-05-28 | 14.53 | $13.06 | 192422 |
| 2026-05-27 | 14.47 | $12.91 | 213119 |
| 2026-05-26 | 14.61 | $12.87 | 83127 |
| 2026-05-22 | 14.92 | $12.70 | 159800 |
| 2026-05-21 | 15.54 | $12.64 | 168900 |
| 2026-05-20 | 16.35 | $12.36 | 143000 |
| 2026-05-19 | 16.44 | $12.18 | 241722 |
| 2026-05-18 | 16.31 | $12.28 | 243945 |
| 2026-05-15 | 16.48 | $12.48 | 76600 |
| 2026-05-14 | 17.17 | $12.90 | 175500 |
| 2026-05-13 | 17.17 | $12.87 | 148474 |
| 2026-05-12 | 17.48 | $12.80 | 126200 |
| 2026-05-11 | 17.81 | $12.94 | 188145 |
| 2026-05-08 | 17.45 | $12.93 | 126000 |
| 2026-05-07 | 17.25 | $12.75 | 126924 |
| 2026-05-06 | 17.25 | $12.83 | 167100 |
| 2026-05-05 | 17.27 | $12.66 | 80300 |
| 2026-05-04 | 17.78 | $12.54 | 133600 |
| 2026-05-01 | 18.30 | $12.51 | 85100 |
| 2026-04-30 | 18.91 | $12.50 | 158011 |
| 2026-04-29 | 19.90 | $12.41 | 82300 |
| 2026-04-28 | 20.55 | $12.28 | 138700 |
| 2026-04-27 | 21.14 | $12.38 | 116000 |
| 2026-04-24 | 22.18 | $12.39 | 82140 |
| 2026-04-23 | 23.28 | $12.42 | 89712 |
| 2026-04-22 | 24.32 | $12.54 | 135341 |
| 2026-04-21 | 25.24 | $12.42 | 138100 |
| 2026-04-20 | 26.21 | $12.54 | 186716 |
| 2026-04-17 | 27.35 | $12.38 | 173506 |
| 2026-04-16 | 28.65 | $12.39 | 122547 |
| 2026-04-15 | 30.11 | $12.42 | 121400 |
| 2026-04-14 | 31.67 | $12.42 | 155895 |
| 2026-04-13 | 33.31 | $12.29 | 201300 |
| 2026-04-10 | 34.73 | $12.15 | 75626 |
| 2026-04-09 | 36.45 | $12.19 | 221553 |
| 2026-04-08 | 38.18 | $12.02 | 196641 |
| 2026-04-07 | 39.89 | $11.70 | 127106 |
| 2026-04-06 | 40.52 | $11.50 | 179020 |
| 2026-04-02 | 40.85 | $11.54 | 211500 |
| 2026-04-01 | 41.01 | $11.37 | 266234 |
| 2026-03-31 | 41.00 | $11.16 | 223692 |
| 2026-03-30 | 40.10 | $10.82 | 273818 |
| 2026-03-27 | 38.69 | $10.98 | 416430 |
| 2026-03-26 | 37.33 | $11.30 | 160818 |
| 2026-03-25 | 36.26 | $11.51 | 176223 |
| 2026-03-24 | 35.34 | $11.45 | 143000 |
| 2026-03-23 | 34.06 | $11.56 | 148000 |
| 2026-03-20 | 32.73 | $11.42 | 294800 |
| 2026-03-19 | 31.34 | $11.94 | 215735 |
| 2026-03-18 | 30.44 | $12.00 | 68342 |
| 2026-03-17 | 29.78 | $11.99 | 97411 |
| 2026-03-16 | 28.81 | $11.90 | 120608 |
| 2026-03-13 | 27.79 | $11.84 | 184302 |
| 2026-03-12 | 26.72 | $12.10 | 176600 |
| 2026-03-11 | 26.00 | $12.29 | 167100 |
| 2026-03-10 | 25.65 | $12.24 | 144700 |
| 2026-03-09 | 25.02 | $12.06 | 161647 |
| 2026-03-06 | 23.17 | $12.09 | 114925 |
| 2026-03-05 | 21.61 | $12.30 | 94200 |
| 2026-03-04 | 20.38 | $12.49 | 105723 |
| 2026-03-03 | 19.30 | $12.36 | 141574 |
| 2026-03-02 | 18.10 | $12.56 | 182700 |
| 2026-02-27 | 17.39 | $12.52 | 112123 |
| 2026-02-26 | 16.85 | $12.57 | 92500 |
| 2026-02-25 | 16.36 | $12.57 | 170629 |
| 2026-02-24 | 16.02 | $12.50 | 131914 |
| 2026-02-23 | 15.17 | $12.49 | 149000 |
| 2026-02-20 | 14.28 | $12.59 | 102834 |
| 2026-02-19 | 13.79 | $12.60 | 106800 |
| 2026-02-18 | 12.96 | $12.56 | 140345 |
| 2026-02-17 | 12.22 | $12.60 | 206400 |
| 2026-02-13 | 11.45 | $12.66 | 271005 |
| 2026-02-12 | 10.64 | $12.69 | 195600 |
| 2026-02-11 | 10.41 | $12.74 | 122700 |
| 2026-02-10 | 10.66 | $12.77 | 238900 |
| 2026-02-09 | 10.92 | $12.69 | 170647 |
| 2026-02-06 | 10.70 | $12.64 | 173000 |
| 2026-02-05 | 10.23 | $12.54 | 171740 |
| 2026-02-04 | 9.74 | $12.62 | 183914 |
| 2026-02-03 | 9.77 | $12.72 | 136632 |
| 2026-02-02 | 10.14 | $12.76 | 125800 |
| 2026-01-30 | 10.31 | $12.68 | 145778 |
| 2026-01-29 | 10.49 | $12.80 | 178500 |
| 2026-01-28 | 11.02 | $12.86 | 103100 |
| 2026-01-27 | 11.11 | $12.80 | 155011 |
| 2026-01-26 | 11.44 | $12.76 | 93221 |
| 2026-01-23 | 11.84 | $12.76 | 95024 |
| 2026-01-22 | 12.43 | $12.73 | 121500 |
| 2026-01-21 | 12.92 | $12.70 | 143742 |
| 2026-01-20 | 13.47 | $12.62 | 140325 |
| 2026-01-16 | 14.16 | $12.72 | 935500 |
| 2026-01-15 | 14.75 | $12.72 | 304510 |
| 2026-01-14 | 14.98 | $12.89 | 302449 |
| 2026-01-13 | 14.89 | $12.85 | 252915 |
| 2026-01-12 | 14.63 | $12.86 | 225217 |
| 2026-01-09 | 14.63 | $12.87 | 105527 |
| 2026-01-08 | 14.63 | $12.78 | 135137 |
| 2026-01-07 | 15.03 | $12.78 | 165800 |
| 2026-01-06 | 15.35 | $12.83 | 225421 |
| 2026-01-05 | 15.68 | $12.63 | 165008 |
| 2026-01-02 | 16.10 | $12.58 | 128800 |
| 2025-12-31 | 16.33 | $12.54 | 186926 |
| 2025-12-30 | 16.58 | $12.54 | 226100 |
| 2025-12-29 | 16.91 | $12.66 | 91614 |
| 2025-12-26 | 17.54 | $12.60 | 87618 |
| 2025-12-24 | 18.16 | $12.67 | 56002 |
| 2025-12-23 | 18.81 | $12.60 | 97531 |
| 2025-12-22 | 19.24 | $12.54 | 149601 |
| 2025-12-19 | 19.65 | $12.48 | 109921 |
| 2025-12-18 | 19.61 | $12.38 | 92000 |
| 2025-12-17 | 19.08 | $12.28 | 105243 |
| 2025-12-16 | 18.53 | $12.28 | 89800 |
| 2025-12-15 | 17.95 | $12.34 | 103900 |
| 2025-12-12 | 17.65 | $12.55 | 133600 |
| 2025-12-11 | 17.92 | $12.62 | 173600 |
| 2025-12-10 | 18.27 | $12.64 | 157124 |
| 2025-12-09 | 18.52 | $12.62 | 139696 |
| 2025-12-08 | 19.00 | $12.63 | 122969 |
| 2025-12-05 | 19.39 | $12.68 | 79203 |
| 2025-12-04 | 20.17 | $12.69 | 108035 |
| 2025-12-03 | 20.75 | $12.55 | 98597 |
| 2025-12-02 | 21.12 | $12.51 | 188618 |
| 2025-12-01 | 21.64 | $12.64 | 148000 |
| 2025-11-28 | 22.34 | $12.67 | 157326 |
| 2025-11-26 | 23.00 | $12.55 | 160602 |
| 2025-11-25 | 23.21 | $12.37 | 175700 |
| 2025-11-24 | 22.72 | $12.29 | 256455 |
| 2025-11-21 | 21.77 | $12.14 | 125000 |
| 2025-11-20 | 20.46 | $12.03 | 191888 |
| 2025-11-19 | 19.11 | $12.22 | 178900 |
| 2025-11-18 | 17.96 | $12.31 | 178558 |
| 2025-11-17 | 16.74 | $12.26 | 156101 |
| 2025-11-14 | 15.78 | $12.48 | 151600 |
| 2025-11-13 | 15.11 | $12.67 | 133242 |
| 2025-11-12 | 15.16 | $12.86 | 180800 |
| 2025-11-11 | 15.55 | $12.82 | 142600 |
| 2025-11-10 | 15.67 | $12.88 | 239036 |
| 2025-11-07 | 15.80 | $12.68 | 187900 |
| 2025-11-06 | 15.50 | $12.76 | 99400 |
| 2025-11-05 | 15.53 | $12.84 | 109300 |
| 2025-11-04 | 15.83 | $12.84 | 101241 |
| 2025-11-03 | 16.18 | $12.98 | 124808 |
| 2025-10-31 | 16.94 | $12.99 | 143500 |
| 2025-10-30 | 17.82 | $12.90 | 135600 |
| 2025-10-29 | 18.46 | $12.95 | 210049 |
| 2025-10-28 | 19.31 | $12.97 | 213842 |
| 2025-10-27 | 20.04 | $12.88 | 150219 |
| 2025-10-24 | 20.47 | $12.75 | 143900 |
| 2025-10-23 | 20.32 | $12.73 | 135527 |
| 2025-10-22 | 19.79 | $12.62 | 205623 |
| 2025-10-21 | 19.24 | $12.71 | 267600 |
| 2025-10-20 | 19.11 | $12.78 | 156100 |
| 2025-10-17 | 19.21 | $12.64 | 145535 |
| 2025-10-16 | 19.31 | $12.80 | 132580 |
| 2025-10-15 | 20.28 | $12.91 | 142829 |
| 2025-10-14 | 21.30 | $12.98 | 190419 |
| 2025-10-13 | 21.81 | $12.93 | 138014 |
| 2025-10-10 | 22.12 | $12.81 | 204600 |
| 2025-10-09 | 22.43 | $13.00 | 210600 |
| 2025-10-08 | 21.54 | $12.96 | 221828 |
| 2025-10-07 | 20.86 | $12.82 | 151500 |
| 2025-10-06 | 20.92 | $12.77 | 161325 |
| 2025-10-03 | 21.15 | $12.81 | 145817 |
| 2025-10-02 | 21.40 | $12.80 | 173640 |
| 2025-10-01 | 21.77 | $12.76 | 210955 |
| 2025-09-30 | 22.26 | $12.79 | 184974 |
| 2025-09-29 | 22.57 | $12.77 | 144233 |
| 2025-09-26 | 23.05 | $12.64 | 125724 |
| 2025-09-25 | 23.82 | $12.67 | 123200 |
| 2025-09-24 | 24.15 | $12.68 | 107600 |
| 2025-09-23 | 24.50 | $12.76 | 107839 |
| 2025-09-22 | 24.21 | $12.79 | 133535 |
| 2025-09-19 | 23.91 | $12.70 | 124800 |
| 2025-09-18 | 23.12 | $12.70 | 147700 |
| 2025-09-17 | 22.39 | $12.66 | 125214 |
| 2025-09-16 | 21.70 | $12.63 | 99341 |
| 2025-09-15 | 21.16 | $12.62 | 127300 |
| 2025-09-12 | 20.67 | $12.71 | 188666 |
| 2025-09-11 | 19.62 | $12.65 | 212900 |
| 2025-09-10 | 18.81 | $12.60 | 229272 |
| 2025-09-09 | 18.23 | $12.55 | 103900 |
| 2025-09-08 | 17.83 | $12.50 | 133306 |
| 2025-09-05 | 17.45 | $12.48 | 194300 |
| 2025-09-04 | 17.32 | $12.47 | 187100 |
| 2025-09-03 | 16.83 | $12.50 | 167100 |
| 2025-09-02 | 16.24 | $12.53 | 216700 |
| 2025-08-29 | 15.69 | $12.45 | 149000 |
| 2025-08-28 | 15.32 | $12.47 | 126128 |
| 2025-08-27 | 15.06 | $12.47 | 136100 |
| 2025-08-26 | 14.79 | $12.35 | 221900 |
| 2025-08-25 | 14.54 | $12.46 | 159300 |
| 2025-08-22 | 14.16 | $12.42 | 154000 |
| 2025-08-21 | 13.83 | $12.29 | 88018 |
| 2025-08-20 | 14.00 | $12.34 | 73600 |
| 2025-08-19 | 14.18 | $12.33 | 91600 |
| 2025-08-18 | 14.05 | $12.41 | 137909 |
| 2025-08-15 | 13.60 | $12.45 | 206211 |
| 2025-08-14 | 12.83 | $12.55 | 342633 |
| 2025-08-13 | 12.01 | $12.40 | 243216 |
| 2025-08-12 | 11.76 | $12.28 | 131605 |
| 2025-08-11 | 11.95 | $12.25 | 144345 |
| 2025-08-08 | 12.34 | $12.24 | 79112 |
| 2025-08-07 | 12.80 | $12.22 | 106812 |
| 2025-08-06 | 13.13 | $12.22 | 115446 |
| 2025-08-05 | 13.70 | $12.19 | 82200 |
| 2025-08-04 | 14.32 | $12.20 | 146600 |
| 2025-08-01 | 14.96 | $12.17 | 94900 |
| 2025-07-31 | 15.64 | $12.30 | 188700 |
| 2025-07-30 | 15.54 | $12.28 | 115919 |
| 2025-07-29 | 15.72 | $12.26 | 91500 |
| 2025-07-28 | 15.94 | $12.26 | 83900 |
| 2025-07-25 | 16.07 | $12.27 | 90203 |
| 2025-07-24 | 16.22 | $12.25 | 101600 |
| 2025-07-23 | 16.47 | $12.29 | 179300 |
| 2025-07-22 | 16.70 | $12.27 | 189600 |
| 2025-07-21 | 17.04 | $12.22 | 166300 |
| 2025-07-18 | 17.15 | $12.36 | 489000 |
| 2025-07-17 | 17.26 | $12.12 | 130200 |
| 2025-07-16 | 18.13 | $12.06 | 167900 |
| 2025-07-15 | 19.04 | $12.13 | 127125 |
| 2025-07-14 | 19.60 | $12.31 | 240749 |
| 2025-07-11 | 19.45 | $12.35 | 127145 |
| 2025-07-10 | 18.92 | $12.36 | 132319 |
| 2025-07-09 | 18.30 | $12.28 | 98642 |
| 2025-07-08 | 17.89 | $12.19 | 103300 |
| 2025-07-07 | 17.70 | $12.13 | 178100 |
| 2025-07-03 | 17.51 | $12.23 | 75248 |
| 2025-07-02 | 16.74 | $12.23 | 195541 |
| 2025-07-01 | 15.94 | $12.15 | 170628 |
| 2025-06-30 | 15.29 | $12.11 | 171300 |
| 2025-06-27 | 14.60 | $12.09 | 163100 |
| 2025-06-26 | 13.97 | $12.01 | 152100 |
| 2025-06-25 | 13.51 | $11.89 | 116808 |
| 2025-06-24 | 13.49 | $11.77 | 166538 |
| 2025-06-23 | 13.75 | $11.67 | 134500 |
| 2025-06-20 | 14.46 | $11.62 | 120200 |
| 2025-06-18 | 15.13 | $11.65 | 110600 |
| 2025-06-17 | 15.80 | $11.65 | 142325 |
| 2025-06-16 | 16.47 | $11.79 | 239700 |
| 2025-06-13 | 16.80 | $11.86 | 120700 |
| 2025-06-12 | 16.78 | $12.05 | 268843 |
| 2025-06-11 | 16.14 | $11.93 | 139820 |
| 2025-06-10 | 15.77 | $11.88 | 230631 |
| 2025-06-09 | 15.40 | $11.89 | 135223 |
| 2025-06-06 | 15.08 | $11.79 | 79300 |
| 2025-06-05 | 15.00 | $11.74 | 71700 |
| 2025-06-04 | 15.15 | $11.65 | 152200 |
| 2025-06-03 | 15.32 | $11.66 | 96100 |
| 2025-06-02 | 15.55 | $11.61 | 96900 |
| 2025-05-30 | 16.00 | $11.61 | 150267 |
| 2025-05-29 | 16.48 | $11.66 | 103400 |
| 2025-05-28 | 16.64 | $11.58 | 76545 |
| 2025-05-27 | 16.92 | $11.56 | 88245 |
| 2025-05-23 | 17.21 | $11.49 | 105744 |
| 2025-05-22 | 17.92 | $11.44 | 162900 |
| 2025-05-21 | 18.63 | $11.45 | 105629 |
| 2025-05-20 | 19.24 | $11.66 | 74200 |
| 2025-05-19 | 19.24 | $11.69 | 73300 |
| 2025-05-16 | 19.24 | $11.74 | 150633 |
| 2025-05-15 | 19.10 | $11.69 | 89619 |
| 2025-05-14 | 18.96 | $11.86 | 216264 |
| 2025-05-13 | 18.36 | $11.77 | 265601 |
| 2025-05-12 | 17.96 | $11.66 | 140300 |
| 2025-05-09 | 17.84 | $11.48 | 52705 |
| 2025-05-08 | 18.17 | $11.40 | 81414 |
| 2025-05-07 | 18.52 | $11.39 | 166923 |
| 2025-05-06 | 18.96 | $11.29 | 104137 |
| 2025-05-05 | 19.74 | $11.29 | 127500 |
| 2025-05-02 | 20.55 | $11.25 | 181500 |
| 2025-05-01 | 21.49 | $11.18 | 120800 |
| 2025-04-30 | 22.61 | $11.12 | 154200 |
| 2025-04-29 | 23.67 | $11.23 | 127408 |
| 2025-04-28 | 24.78 | $11.08 | 74048 |
| 2025-04-25 | 25.63 | $11.09 | 151100 |
| 2025-04-24 | 26.47 | $10.95 | 159301 |
| 2025-04-23 | 27.11 | $10.83 | 284900 |
| 2025-04-22 | 27.77 | $10.68 | 96800 |
| 2025-04-21 | 27.91 | $10.58 | 109300 |
| 2025-04-17 | 27.96 | $10.78 | 109000 |
| 2025-04-16 | 28.24 | $10.79 | 107020 |
| 2025-04-15 | 28.53 | $10.84 | 158400 |
| 2025-04-14 | 29.00 | $10.95 | 229500 |
| 2025-04-11 | 29.50 | $10.90 | 214500 |
| 2025-04-10 | 29.76 | $10.62 | 162815 |
| 2025-04-09 | 29.70 | $10.95 | 338000 |
| 2025-04-08 | 29.63 | $10.10 | 307300 |
| 2025-04-07 | 28.36 | $10.01 | 425546 |
| 2025-04-04 | 26.36 | $10.49 | 311714 |
| 2025-04-03 | 24.83 | $11.17 | 207600 |
| 2025-04-02 | 24.30 | $11.50 | 133638 |
| 2025-04-01 | 24.47 | $11.46 | 97600 |
| 2025-03-31 | 24.10 | $11.53 | 201631 |
| 2025-03-28 | 23.71 | $11.58 | 124216 |
| 2025-03-27 | 23.64 | $11.67 | 64121 |
| 2025-03-26 | 23.97 | $11.75 | 80700 |
| 2025-03-25 | 24.60 | $11.84 | 97523 |
| 2025-03-24 | 25.61 | $11.80 | 67831 |
| 2025-03-21 | 26.25 | $11.64 | 159609 |
| 2025-03-20 | 26.23 | $11.62 | 88324 |
| 2025-03-19 | 26.34 | $11.54 | 107033 |
| 2025-03-18 | 25.98 | $11.44 | 78919 |
| 2025-03-17 | 25.16 | $11.46 | 129200 |
| 2025-03-14 | 24.35 | $11.46 | 105200 |
| 2025-03-13 | 23.24 | $11.45 | 144000 |
| 2025-03-12 | 22.19 | $11.52 | 162224 |
| 2025-03-11 | 21.03 | $11.47 | 140600 |
| 2025-03-10 | 19.50 | $11.52 | 173300 |
| 2025-03-07 | 17.90 | $11.68 | 175100 |
| 2025-03-06 | 16.68 | $11.70 | 165200 |
| 2025-03-05 | 15.53 | $11.89 | 149528 |
| 2025-03-04 | 14.55 | $11.91 | 200500 |
| 2025-03-03 | 13.46 | $11.88 | 225113 |
| 2025-02-28 | 12.91 | $11.95 | 148800 |
| 2025-02-27 | 12.04 | $11.84 | 142842 |
| 2025-02-26 | 11.12 | $11.94 | 110137 |
| 2025-02-25 | 10.21 | $11.88 | 188620 |
| 2025-02-24 | 9.25 | $12.01 | 112700 |
| 2025-02-21 | 8.86 | $12.08 | 93600 |
| 2025-02-20 | 8.64 | $12.19 | 88828 |
| 2025-02-19 | 8.69 | $12.21 | 200901 |
| 2025-02-18 | 8.88 | $12.26 | 135100 |
| 2025-02-14 | 9.26 | $12.29 | 149100 |
| 2025-02-13 | 9.57 | $12.34 | 98938 |
| 2025-02-12 | 9.61 | $12.33 | 153123 |
| 2025-02-11 | 9.86 | $12.26 | 155003 |
| 2025-02-10 | 10.12 | $12.27 | 121042 |
| 2025-02-07 | 10.40 | $12.33 | 83322 |
| 2025-02-06 | 10.30 | $12.31 | 103108 |
| 2025-02-05 | 10.30 | $12.29 | 120123 |
| 2025-02-04 | 10.55 | $12.19 | 119800 |
| 2025-02-03 | 10.88 | $12.14 | 225736 |
| 2025-01-31 | 11.22 | $12.21 | 191834 |
| 2025-01-30 | 11.61 | $12.21 | 232943 |
| 2025-01-29 | 12.10 | $12.13 | 141639 |
| 2025-01-28 | 12.62 | $12.18 | 173700 |
| 2025-01-27 | 13.13 | $12.17 | 127100 |
| 2025-01-24 | 13.46 | $12.24 | 122248 |
| 2025-01-23 | 13.69 | $12.16 | 237000 |
| 2025-01-22 | 14.17 | $12.16 | 107700 |
| 2025-01-21 | 14.32 | $12.21 | 192100 |
| 2025-01-17 | 14.48 | $12.15 | 184901 |
| 2025-01-16 | 14.80 | $12.12 | 179547 |
| 2025-01-15 | 15.14 | $12.05 | 226240 |
| 2025-01-14 | 15.71 | $11.91 | 217900 |
| 2025-01-13 | 16.29 | $11.85 | 172700 |
| 2025-01-10 | 16.53 | $11.77 | 240800 |
| 2025-01-08 | 16.42 | $11.80 | 209800 |
| 2025-01-07 | 16.67 | $11.88 | 121800 |
| 2025-01-06 | 17.22 | $11.93 | 214200 |
| 2025-01-03 | 18.13 | $11.96 | 138270 |
| 2025-01-02 | 19.04 | $11.74 | 144317 |
| 2024-12-31 | 19.51 | $11.77 | 149500 |
| 2024-12-30 | 20.08 | $11.76 | 156800 |
| 2024-12-27 | 20.44 | $11.80 | 110227 |
| 2024-12-26 | 20.97 | $11.87 | 171213 |
| 2024-12-24 | 21.78 | $11.95 | 97000 |
| 2024-12-23 | 22.63 | $11.76 | 234409 |
| 2024-12-20 | 22.97 | $11.86 | 125349 |
| 2024-12-19 | 23.48 | $11.79 | 194132 |
| 2024-12-18 | 23.71 | $11.68 | 292600 |
| 2024-12-17 | 23.94 | $12.14 | 153717 |
| 2024-12-16 | 25.17 | $12.23 | 154600 |
| 2024-12-13 | 26.27 | $12.23 | 209400 |
| 2024-12-12 | 27.42 | $12.48 | 157601 |
| 2024-12-11 | 26.59 | $12.50 | 179000 |
| 2024-12-10 | 25.71 | $12.36 | 94045 |
| 2024-12-09 | 25.11 | $12.32 | 147804 |
| 2024-12-06 | 24.47 | $12.34 | 176000 |
| 2024-12-05 | 23.89 | $12.31 | 166425 |
| 2024-12-04 | 23.40 | $12.26 | 177106 |
| 2024-12-03 | 22.90 | $12.30 | 227828 |
| 2024-12-02 | 22.36 | $12.20 | 163800 |
| 2024-11-29 | 22.01 | $12.18 | 200945 |
| 2024-11-27 | 21.63 | $12.20 | 266533 |
| 2024-11-26 | 21.34 | $12.06 | 283700 |
| 2024-11-25 | 21.30 | $12.00 | 369300 |
| 2024-11-22 | 21.55 | $11.87 | 214611 |
| 2024-11-21 | 22.15 | $11.86 | 217529 |
| 2024-11-20 | 22.67 | $11.91 | 290500 |
| 2024-11-19 | 23.09 | $11.92 | 588152 |
| 2024-11-18 | 23.54 | $11.79 | 207000 |
| 2024-11-15 | 24.56 | $11.68 | 227343 |
| 2024-11-14 | 25.64 | $11.89 | 401300 |
| 2024-11-13 | 25.87 | $11.91 | 338900 |
| 2024-11-12 | 26.22 | $11.86 | 393574 |
| 2024-11-11 | 26.74 | $11.75 | 262503 |
| 2024-11-08 | 27.56 | $11.66 | 186919 |
| 2024-11-07 | 28.80 | $11.58 | 180623 |
| 2024-11-06 | 30.20 | $11.46 | 220400 |
| 2024-11-05 | 31.22 | $11.30 | 193406 |
| 2024-11-04 | 31.50 | $11.24 | 185500 |
| 2024-11-01 | 31.52 | $11.16 | 208200 |
| 2024-10-31 | 31.04 | $11.13 | 247600 |
| 2024-10-30 | 30.64 | $11.15 | 182120 |
| 2024-10-29 | 30.10 | $11.17 | 187500 |
| 2024-10-28 | 29.57 | $11.22 | 187300 |
| 2024-10-25 | 29.19 | $11.24 | 111100 |
| 2024-10-24 | 28.85 | $11.26 | 269818 |
| 2024-10-23 | 28.50 | $11.32 | 210400 |
| 2024-10-22 | 28.32 | $11.38 | 172200 |
| 2024-10-21 | 28.25 | $11.40 | 317411 |
| 2024-10-18 | 28.27 | $11.42 | 170800 |
| 2024-10-17 | 28.17 | $11.41 | 215728 |
| 2024-10-16 | 28.10 | $11.42 | 378014 |
| 2024-10-15 | 27.83 | $11.47 | 176200 |
| 2024-10-14 | 27.87 | $11.55 | 216100 |
| 2024-10-11 | 28.03 | $11.51 | 215700 |
| 2024-10-10 | 28.08 | $11.47 | 140016 |
| 2024-10-09 | 28.16 | $11.54 | 200511 |
| 2024-10-08 | 28.36 | $11.53 | 229139 |
| 2024-10-07 | 28.60 | $11.59 | 222300 |
| 2024-10-04 | 28.59 | $11.52 | 204700 |
| 2024-10-03 | 28.46 | $11.55 | 287300 |
| 2024-10-02 | 28.30 | $11.56 | 221700 |
| 2024-10-01 | 28.28 | $11.78 | 438471 |
| 2024-09-30 | 28.42 | $11.74 | 240196 |
| 2024-09-27 | 28.30 | $11.44 | 197700 |
| 2024-09-26 | 27.10 | $11.44 | 295387 |
| 2024-09-25 | 25.96 | $11.49 | 195325 |
| 2024-09-24 | 24.81 | $11.51 | 201977 |
| 2024-09-23 | 23.46 | $11.51 | 443414 |
| 2024-09-20 | 22.03 | $11.81 | 401500 |
| 2024-09-19 | 21.12 | $12.17 | 203900 |
| 2024-09-18 | 20.87 | $12.06 | 377815 |
| 2024-09-17 | 20.60 | $12.19 | 307000 |
| 2024-09-16 | 20.65 | $12.27 | 391715 |
| 2024-09-13 | 20.88 | $12.24 | 372700 |
| 2024-09-12 | 21.12 | $12.18 | 158312 |
| 2024-09-11 | 21.31 | $12.16 | 478818 |
| 2024-09-10 | 21.51 | $12.55 | 124300 |
| 2024-09-09 | 21.80 | $12.60 | 125900 |
| 2024-09-06 | 21.77 | $12.57 | 67335 |
| 2024-09-05 | 22.05 | $12.60 | 73222 |
| 2024-09-04 | 22.14 | $12.52 | 114700 |
| 2024-09-03 | 22.23 | $12.65 | 70555 |
| 2024-08-30 | 22.21 | $12.76 | 102624 |
| 2024-08-29 | 21.67 | $12.68 | 79300 |
| 2024-08-28 | 21.48 | $12.60 | 48540 |
| 2024-08-27 | 21.27 | $12.71 | 62200 |
| 2024-08-26 | 21.40 | $12.70 | 70600 |
| 2024-08-23 | 21.28 | $12.69 | 72451 |
| 2024-08-22 | 21.35 | $12.53 | 76200 |
| 2024-08-21 | 21.61 | $12.57 | 59600 |
| 2024-08-20 | 21.65 | $12.63 | 64900 |
| 2024-08-19 | 21.44 | $12.66 | 56711 |
| 2024-08-16 | 21.35 | $12.56 | 87512 |
| 2024-08-15 | 21.27 | $12.58 | 104630 |
| 2024-08-14 | 21.19 | $12.63 | 62600 |
| 2024-08-13 | 21.13 | $12.52 | 118900 |
| 2024-08-12 | 21.34 | $12.25 | 90400 |
| 2024-08-09 | 22.16 | $12.25 | 179244 |
| 2024-08-08 | 23.02 | $12.33 | 231503 |
| 2024-08-07 | 23.92 | $12.33 | 159045 |
| 2024-08-06 | 24.48 | $12.37 | 118500 |
| 2024-08-05 | 25.31 | $12.24 | 198300 |
| 2024-08-02 | 26.46 | $12.63 | 227000 |
| 2024-08-01 | 26.27 | $12.77 | 85000 |
| 2024-07-31 | 25.25 | $12.85 | 114046 |
| 2024-07-30 | 23.92 | $12.72 | 152400 |
| 2024-07-29 | 22.98 | $12.56 | 110934 |
| 2024-07-26 | 22.23 | $12.45 | 114600 |
| 2024-07-25 | 21.65 | $12.45 | 140601 |
| 2024-07-24 | 21.09 | $12.37 | 150800 |
| 2024-07-23 | 20.61 | $12.54 | 76912 |
| 2024-07-22 | 19.22 | $12.61 | 155801 |
| 2024-07-19 | 17.76 | $12.69 | 1.2M |
| 2024-07-18 | 16.23 | $12.44 | 214100 |
| 2024-07-17 | 14.61 | $12.55 | 186000 |
| 2024-07-16 | 13.17 | $12.55 | 192106 |
| 2024-07-15 | 11.65 | $12.35 | 309115 |
| 2024-07-12 | 10.56 | $12.14 | 103000 |
| 2024-07-11 | 10.07 | $12.09 | 69548 |
| 2024-07-10 | 9.97 | $11.96 | 57536 |
| 2024-07-09 | 10.23 | $11.98 | 104700 |
| 2024-07-08 | 10.37 | $12.00 | 97900 |
| 2024-07-05 | 10.72 | $11.97 | 53600 |
| 2024-07-03 | 11.22 | $11.85 | 85600 |
| 2024-07-02 | 11.75 | $11.91 | 102700 |
| 2024-07-01 | 12.14 | $11.91 | 77500 |
| 2024-06-28 | 12.64 | $11.92 | 108100 |
| 2024-06-27 | 13.17 | $11.92 | 99149 |
| 2024-06-26 | 13.44 | $11.81 | 39447 |
| 2024-06-25 | 13.41 | $11.84 | 69537 |
| 2024-06-24 | 13.38 | $11.77 | 97700 |
| 2024-06-21 | 13.22 | $11.72 | 86307 |
| 2024-06-20 | 12.56 | $11.58 | 103300 |
| 2024-06-18 | 11.87 | $11.70 | 147800 |
| 2024-06-17 | 11.47 | $11.89 | 47243 |
| 2024-06-14 | 11.50 | $11.90 | 44342 |
| 2024-06-13 | 11.78 | $12.13 | 91065 |
| 2024-06-12 | 11.81 | $12.18 | 54100 |
| 2024-06-11 | 11.74 | $12.16 | 46904 |
| 2024-06-10 | 11.67 | $12.15 | 42300 |
| 2024-06-07 | 11.70 | $12.12 | 32700 |
| 2024-06-06 | 11.77 | $12.14 | 96719 |
| 2024-06-05 | 11.90 | $12.11 | 67206 |
| 2024-06-04 | 12.14 | $12.03 | 93300 |
| 2024-06-03 | 12.69 | $11.88 | 65600 |
| 2024-05-31 | 13.31 | $11.91 | 100900 |
| 2024-05-30 | 13.86 | $11.79 | 157041 |
| 2024-05-29 | 13.86 | $11.73 | 71931 |
| 2024-05-28 | 14.16 | $11.79 | 109300 |
| 2024-05-24 | 14.65 | $11.88 | 84703 |
| 2024-05-23 | 15.41 | $11.84 | 69700 |
| 2024-05-22 | 16.21 | $11.98 | 69819 |
| 2024-05-21 | 16.40 | $12.10 | 45900 |
| 2024-05-20 | 16.20 | $12.04 | 64600 |
| 2024-05-17 | 16.28 | $12.02 | 47380 |
| 2024-05-16 | 16.36 | $12.01 | 84800 |
| 2024-05-15 | 16.45 | $12.10 | 76000 |
| 2024-05-14 | 16.39 | $12.01 | 94000 |
| 2024-05-13 | 16.63 | $12.10 | 45172 |
| 2024-05-10 | 16.22 | $12.06 | 57100 |
| 2024-05-09 | 15.78 | $12.15 | 84700 |
| 2024-05-08 | 15.12 | $12.14 | 99200 |
| 2024-05-07 | 14.56 | $12.11 | 85432 |
| 2024-05-06 | 14.00 | $12.05 | 86213 |
| 2024-05-03 | 13.56 | $11.94 | 111500 |
| 2024-05-02 | 13.42 | $11.73 | 78200 |
| 2024-05-01 | 13.85 | $11.63 | 122508 |
| 2024-04-30 | 14.34 | $11.57 | 114200 |
| 2024-04-29 | 14.85 | $11.67 | 72500 |
| 2024-04-26 | 15.54 | $11.57 | 96117 |
| 2024-04-25 | 16.28 | $11.49 | 144021 |
| 2024-04-24 | 16.68 | $11.57 | 139644 |
| 2024-04-23 | 17.42 | $11.59 | 121618 |
| 2024-04-22 | 17.86 | $11.48 | 77900 |
| 2024-04-19 | 17.77 | $11.36 | 87519 |
| 2024-04-18 | 17.34 | $11.25 | 130737 |
| 2024-04-17 | 16.88 | $11.36 | 163600 |
| 2024-04-16 | 16.58 | $11.23 | 125419 |
| 2024-04-15 | 15.52 | $11.29 | 163323 |
| 2024-04-12 | 14.61 | $11.62 | 159100 |
| 2024-04-11 | 14.45 | $11.95 | 136600 |
| 2024-04-10 | 14.95 | $11.95 | 145300 |
| 2024-04-09 | 15.57 | $12.01 | 103544 |
| 2024-04-08 | 15.80 | $11.94 | 177200 |
| 2024-04-05 | 16.08 | $11.83 | 109700 |
| 2024-04-04 | 16.67 | $11.78 | 163600 |
| 2024-04-03 | 17.19 | $11.80 | 121900 |
| 2024-04-02 | 17.56 | $11.84 | 201100 |
| 2024-04-01 | 18.14 | $11.92 | 248954 |
| 2024-03-28 | 18.91 | $11.94 | 127200 |
| 2024-03-27 | 19.72 | $11.87 | 142508 |
| 2024-03-26 | 20.59 | $11.86 | 145545 |
| 2024-03-25 | 21.63 | $11.90 | 107700 |
| 2024-03-22 | 22.45 | $11.93 | 99200 |
| 2024-03-21 | 23.31 | $11.94 | 105500 |
| 2024-03-20 | 24.04 | $11.87 | 158200 |
| 2024-03-19 | 25.20 | $11.76 | 136400 |
| 2024-03-18 | 26.21 | $11.78 | 107139 |
| 2024-03-15 | 27.55 | $11.86 | 72000 |
| 2024-03-14 | 28.91 | $11.80 | 63310 |
| 2024-03-13 | 30.25 | $12.10 | 74300 |
| 2024-03-12 | 29.94 | $12.10 | 77546 |
| 2024-03-11 | 29.62 | $12.06 | 78500 |
| 2024-03-08 | 29.47 | $11.99 | 96242 |
| 2024-03-07 | 29.66 | $11.99 | 41840 |
| 2024-03-06 | 29.87 | $11.93 | 96800 |
| 2024-03-05 | 30.30 | $11.79 | 67506 |
| 2024-03-04 | 31.07 | $11.81 | 117637 |
| 2024-03-01 | 31.82 | $11.82 | 105200 |
| 2024-02-29 | 32.50 | $11.82 | 123035 |
| 2024-02-28 | 33.22 | $11.84 | 92500 |
| 2024-02-27 | 33.61 | $11.87 | 112900 |
| 2024-02-26 | 33.86 | $11.92 | 91159 |
| 2024-02-23 | 34.27 | $11.86 | 78547 |
| 2024-02-22 | 34.70 | $11.84 | 61400 |
| 2024-02-21 | 35.33 | $11.73 | 67400 |
| 2024-02-20 | 36.28 | $11.76 | 65643 |
| 2024-02-16 | 37.10 | $11.78 | 78212 |
| 2024-02-15 | 37.86 | $11.85 | 38736 |
| 2024-02-14 | 38.38 | $11.83 | 120900 |
| 2024-02-13 | 38.93 | $11.89 | 124200 |
| 2024-02-12 | 38.82 | $12.03 | 109803 |
| 2024-02-09 | 38.16 | $11.92 | 100000 |
| 2024-02-08 | 37.59 | $11.90 | 51600 |
| 2024-02-07 | 37.15 | $11.85 | 123430 |
| 2024-02-06 | 36.82 | $11.80 | 154126 |
| 2024-02-05 | 36.47 | $11.75 | 145726 |
| 2024-02-02 | 36.18 | $11.79 | 193500 |
| 2024-02-01 | 35.52 | $11.88 | 114507 |
| 2024-01-31 | 34.83 | $11.69 | 171737 |
| 2024-01-30 | 34.29 | $11.71 | 92800 |
| 2024-01-29 | 33.84 | $11.69 | 63200 |
| 2024-01-26 | 33.44 | $11.58 | 136243 |
| 2024-01-25 | 33.23 | $11.52 | 70500 |
| 2024-01-24 | 33.12 | $11.43 | 213500 |
| 2024-01-23 | 33.01 | $11.62 | 195600 |
| 2024-01-22 | 33.14 | $11.54 | 214400 |
| 2024-01-19 | 33.56 | $11.33 | 81500 |
| 2024-01-18 | 34.57 | $11.24 | 107116 |
| 2024-01-17 | 35.87 | $11.08 | 99730 |
| 2024-01-16 | 37.24 | $11.30 | 121800 |
| 2024-01-12 | 37.73 | $11.42 | 111219 |
| 2024-01-11 | 37.75 | $11.43 | 126600 |
| 2024-01-10 | 37.80 | $11.55 | 125022 |
| 2024-01-09 | 36.98 | $11.47 | 93800 |
| 2024-01-08 | 36.25 | $11.53 | 160800 |
| 2024-01-05 | 35.48 | $11.37 | 156500 |
| 2024-01-04 | 34.90 | $11.29 | 91200 |
| 2024-01-03 | 34.55 | $11.27 | 137802 |
| 2024-01-02 | 34.18 | $11.35 | 149147 |
| 2023-12-29 | 33.73 | $11.38 | 195500 |
| 2023-12-28 | 32.79 | $11.50 | 194800 |
| 2023-12-27 | 31.48 | $11.49 | 127600 |
| 2023-12-26 | 30.16 | $11.41 | 129148 |
| 2023-12-22 | 28.94 | $11.26 | 72200 |
| 2023-12-21 | 27.80 | $11.13 | 126300 |
| 2023-12-20 | 26.90 | $11.05 | 176024 |
| 2023-12-19 | 25.94 | $11.03 | 130600 |
| 2023-12-18 | 25.12 | $11.04 | 140700 |
| 2023-12-15 | 24.27 | $11.03 | 104421 |
| 2023-12-14 | 23.44 | $11.00 | 136117 |
| 2023-12-13 | 22.60 | $10.94 | 147349 |
| 2023-12-12 | 22.02 | $10.66 | 130500 |
| 2023-12-11 | 21.97 | $10.64 | 160925 |
| 2023-12-08 | 22.01 | $10.57 | 97711 |
| 2023-12-07 | 22.32 | $10.51 | 169600 |
| 2023-12-06 | 22.92 | $10.33 | 228900 |
| 2023-12-05 | 23.55 | $10.45 | 170308 |
| 2023-12-04 | 23.78 | $10.54 | 195100 |
| 2023-12-01 | 23.52 | $10.65 | 132715 |
| 2023-11-30 | 23.36 | $10.40 | 137500 |
| 2023-11-29 | 23.52 | $10.45 | 245019 |
| 2023-11-28 | 23.83 | $10.27 | 163239 |
| 2023-11-27 | 24.87 | $10.24 | 102200 |
| 2023-11-24 | 25.96 | $10.25 | 57031 |
| 2023-11-22 | 26.78 | $10.25 | 138304 |
| 2023-11-21 | 27.60 | $10.29 | 96935 |
| 2023-11-20 | 28.39 | $10.32 | 87100 |
| 2023-11-17 | 29.22 | $10.28 | 78236 |
| 2023-11-16 | 30.24 | $10.32 | 62000 |
| 2023-11-15 | 31.28 | $10.26 | 101542 |
| 2023-11-14 | 32.37 | $10.23 | 87500 |
| 2023-11-13 | 33.79 | $10.09 | 88504 |
| 2023-11-10 | 35.34 | $10.07 | 56217 |
| 2023-11-09 | 36.97 | $9.96 | 100541 |
| 2023-11-08 | 38.68 | $10.15 | 120700 |
| 2023-11-07 | 40.40 | $10.23 | 71600 |
| 2023-11-06 | 42.35 | $10.12 | 93438 |
| 2023-11-03 | 44.39 | $10.21 | 142531 |
| 2023-11-02 | 46.68 | $9.96 | 145010 |
| 2023-11-01 | 48.45 | $9.64 | 156800 |
| 2023-10-31 | 49.07 | $9.48 | 158245 |
| 2023-10-30 | 48.95 | $9.33 | 91200 |
| 2023-10-27 | 48.26 | $9.27 | 137027 |
| 2023-10-26 | 47.41 | $9.33 | 95300 |
| 2023-10-25 | 46.60 | $9.39 | 76900 |
| 2023-10-24 | 45.86 | $9.55 | 103500 |
| 2023-10-23 | 45.09 | $9.39 | 244000 |
| 2023-10-20 | 43.97 | $9.48 | 86638 |
| 2023-10-19 | 42.89 | $9.56 | 94800 |
| 2023-10-18 | 41.89 | $9.65 | 229800 |
| 2023-10-17 | 40.91 | $9.92 | 116400 |
| 2023-10-16 | 40.28 | $9.98 | 301500 |
| 2023-10-13 | 39.66 | $10.02 | 75400 |
| 2023-10-12 | 39.18 | $10.15 | 74612 |
| 2023-10-11 | 38.88 | $10.35 | 124604 |
| 2023-10-10 | 38.89 | $10.29 | 122000 |
| 2023-10-09 | 38.63 | $10.27 | 65900 |
| 2023-10-06 | 38.14 | $10.18 | 106800 |
| 2023-10-05 | 37.22 | $10.14 | 88800 |
| 2023-10-04 | 35.71 | $10.13 | 173800 |
| 2023-10-03 | 34.12 | $10.17 | 87600 |
| 2023-10-02 | 32.60 | $10.41 | 103100 |
| 2023-09-29 | 31.37 | $10.49 | 136324 |
| 2023-09-28 | 30.21 | $10.45 | 105902 |
| 2023-09-27 | 28.59 | $10.39 | 139316 |
| 2023-09-26 | 26.95 | $10.41 | 205100 |
| 2023-09-25 | 25.33 | $10.58 | 97300 |
| 2023-09-22 | 23.87 | $10.63 | 96501 |
| 2023-09-21 | 22.47 | $10.67 | 90419 |
| 2023-09-20 | 21.14 | $10.84 | 76100 |
| 2023-09-19 | 20.17 | $10.87 | 132013 |
| 2023-09-18 | 19.17 | $10.90 | 142245 |
| 2023-09-15 | 18.18 | $10.91 | 168100 |
| 2023-09-14 | 17.17 | $11.01 | 172428 |
| 2023-09-13 | 16.45 | $11.13 | 125124 |
| 2023-09-12 | 16.08 | $11.17 | 71900 |
| 2023-09-11 | 15.81 | $11.23 | 73544 |
| 2023-09-08 | 15.75 | $11.24 | 69241 |
| 2023-09-07 | 15.52 | $11.24 | 78510 |
| 2023-09-06 | 15.31 | $11.32 | 114100 |
| 2023-09-05 | 15.16 | $11.29 | 96021 |
| 2023-09-01 | 15.14 | $11.41 | 100000 |
| 2023-08-31 | 15.37 | $11.38 | 123900 |
| 2023-08-30 | 15.42 | $11.29 | 125900 |
| 2023-08-29 | 15.10 | $11.24 | 156100 |
| 2023-08-28 | 14.36 | $11.12 | 167123 |
| 2023-08-25 | 13.37 | $11.15 | 412100 |
| 2023-08-24 | 12.33 | $11.23 | 90300 |
| 2023-08-23 | 11.58 | $11.40 | 54349 |
| 2023-08-22 | 11.31 | $11.35 | 157300 |
| 2023-08-21 | 10.98 | $11.42 | 37017 |
| 2023-08-18 | 10.48 | $11.41 | 55500 |
| 2023-08-17 | 9.87 | $11.34 | 50300 |
| 2023-08-16 | 9.22 | $11.46 | 42000 |
| 2023-08-15 | 8.90 | $11.57 | 119200 |
| 2023-08-14 | 8.82 | $11.80 | 59100 |
| 2023-08-11 | 9.15 | $11.86 | 52448 |
| 2023-08-10 | 9.01 | $11.84 | 134904 |
| 2023-08-09 | 8.86 | $11.76 | 71908 |
| 2023-08-08 | 9.16 | $11.72 | 40531 |
| 2023-08-07 | 9.47 | $11.79 | 81100 |
| 2023-08-04 | 9.81 | $11.72 | 56327 |
| 2023-08-03 | 10.30 | $11.68 | 82500 |
| 2023-08-02 | 10.83 | $11.78 | 59000 |
| 2023-08-01 | 11.09 | $11.96 | 82900 |
| 2023-07-31 | 10.66 | $11.96 | 103528 |
| 2023-07-28 | 10.17 | $11.87 | 83939 |
| 2023-07-27 | 10.06 | $11.68 | 91735 |
| 2023-07-26 | 10.10 | $11.71 | 79632 |
| 2023-07-25 | 10.03 | $11.85 | 110200 |
| 2023-07-24 | 9.95 | $11.68 | 83700 |
| 2023-07-21 | 10.22 | $11.66 | 75343 |
| 2023-07-20 | 10.57 | $11.61 | 170834 |
| 2023-07-19 | 11.00 | $11.70 | 127617 |
| 2023-07-18 | 11.03 | $11.67 | 140200 |
| 2023-07-17 | 11.16 | $11.71 | 66600 |
| 2023-07-14 | 11.46 | $11.67 | 126700 |
| 2023-07-13 | 11.79 | $11.85 | 65100 |
| 2023-07-12 | 11.77 | $11.81 | 89000 |
| 2023-07-11 | 11.75 | $11.77 | 67335 |
| 2023-07-10 | 11.99 | $11.72 | 125400 |
| 2023-07-07 | 12.43 | $11.38 | 136105 |
| 2023-07-06 | 12.40 | $11.37 | 162600 |
| 2023-07-05 | 12.39 | $11.74 | 81333 |
| 2023-07-03 | 12.46 | $11.80 | 66500 |
| 2023-06-30 | 12.49 | $11.72 | 90500 |
| 2023-06-29 | 12.64 | $11.67 | 92031 |
| 2023-06-28 | 13.13 | $11.54 | 83245 |
| 2023-06-27 | 13.65 | $11.39 | 69508 |
| 2023-06-26 | 13.57 | $11.25 | 74543 |
| 2023-06-23 | 13.17 | $11.27 | 106049 |
| 2023-06-22 | 12.87 | $11.42 | 57800 |
| 2023-06-21 | 12.97 | $11.44 | 73641 |
| 2023-06-20 | 13.17 | $11.50 | 69500 |
| 2023-06-16 | 13.51 | $11.53 | 66049 |
| 2023-06-15 | 14.12 | $11.58 | 118103 |
| 2023-06-14 | 14.57 | $11.46 | 108402 |
| 2023-06-13 | 14.89 | $11.61 | 126038 |
| 2023-06-12 | 15.54 | $11.59 | 81523 |
| 2023-06-09 | 16.32 | $11.58 | 61900 |
| 2023-06-08 | 17.14 | $11.60 | 54300 |
| 2023-06-07 | 18.01 | $11.48 | 47400 |
| 2023-06-06 | 18.80 | $11.46 | 105845 |
| 2023-06-05 | 19.40 | $11.45 | 123313 |
| 2023-06-02 | 20.03 | $11.44 | 161300 |
| 2023-06-01 | 20.30 | $11.22 | 158800 |
| 2023-05-31 | 19.69 | $11.02 | 193300 |
| 2023-05-30 | 18.64 | $11.10 | 124339 |
| 2023-05-26 | 17.64 | $11.08 | 107800 |
| 2023-05-25 | 16.37 | $11.01 | 94000 |
| 2023-05-24 | 15.02 | $11.08 | 115100 |
| 2023-05-23 | 13.74 | $11.28 | 81204 |
| 2023-05-22 | 12.93 | $11.49 | 59808 |
| 2023-05-19 | 12.53 | $11.48 | 104318 |
| 2023-05-18 | 12.18 | $11.62 | 35500 |
| 2023-05-17 | 11.99 | $11.57 | 56200 |
| 2023-05-16 | 11.71 | $11.43 | 82400 |
| 2023-05-15 | 11.46 | $11.60 | 54100 |
| 2023-05-12 | 11.39 | $11.55 | 50620 |
| 2023-05-11 | 11.31 | $11.68 | 79400 |
| 2023-05-10 | 11.82 | $11.76 | 67534 |
| 2023-05-09 | 12.30 | $11.60 | 71100 |
| 2023-05-08 | 12.44 | $11.60 | 57500 |
| 2023-05-05 | 12.53 | $11.58 | 74200 |
| 2023-05-04 | 12.62 | $11.44 | 118900 |
| 2023-05-03 | 12.19 | $11.60 | 93520 |
| 2023-05-02 | 12.21 | $11.63 | 77305 |
| 2023-05-01 | 12.23 | $11.73 | 75440 |
| 2023-04-28 | 12.72 | $11.75 | 67100 |
| 2023-04-27 | 13.07 | $11.55 | 78300 |
| 2023-04-26 | 12.84 | $11.44 | 102822 |
| 2023-04-25 | 12.59 | $11.53 | 54132 |
| 2023-04-24 | 12.61 | $11.78 | 45440 |
| 2023-04-21 | 12.93 | $11.71 | 51017 |
| 2023-04-20 | 13.47 | $11.68 | 47202 |
| 2023-04-19 | 14.03 | $11.84 | 77529 |
| 2023-04-18 | 14.72 | $11.82 | 62940 |
| 2023-04-17 | 15.38 | $11.88 | 114138 |
| 2023-04-14 | 16.17 | $11.78 | 32200 |
| 2023-04-13 | 16.94 | $11.82 | 51628 |
| 2023-04-12 | 17.74 | $11.83 | 78417 |
| 2023-04-11 | 18.66 | $11.77 | 91025 |
| 2023-04-10 | 19.42 | $11.63 | 92500 |
| 2023-04-06 | 19.87 | $11.40 | 66900 |
| 2023-04-05 | 19.93 | $11.29 | 137500 |
| 2023-04-04 | 19.99 | $11.49 | 101904 |
| 2023-04-03 | 20.54 | $11.62 | 113500 |
| 2023-03-31 | 21.36 | $11.56 | 130904 |
| 2023-03-30 | 22.05 | $11.43 | 87835 |
| 2023-03-29 | 22.38 | $11.30 | 81842 |
| 2023-03-28 | 22.35 | $11.18 | 114400 |
| 2023-03-27 | 22.02 | $11.17 | 86700 |
| 2023-03-24 | 21.72 | $11.20 | 160300 |
| 2023-03-23 | 21.11 | $11.17 | 94100 |
| 2023-03-22 | 20.69 | $11.22 | 105745 |
| 2023-03-21 | 20.41 | $11.27 | 95400 |
| 2023-03-20 | 19.82 | $11.16 | 73445 |
| 2023-03-17 | 18.96 | $11.06 | 81535 |
| 2023-03-16 | 18.06 | $11.21 | 122900 |
| 2023-03-15 | 17.33 | $11.44 | 68900 |
| 2023-03-14 | 16.64 | $11.42 | 92900 |
| 2023-03-13 | 16.12 | $11.41 | 145911 |
| 2023-03-10 | 15.67 | $11.69 | 133400 |
| 2023-03-09 | 15.58 | $12.17 | 69000 |
| 2023-03-08 | 16.38 | $12.42 | 61109 |
| 2023-03-07 | 16.77 | $12.35 | 66032 |
| 2023-03-06 | 17.02 | $12.43 | 70849 |
| 2023-03-03 | 17.28 | $12.33 | 99449 |
| 2023-03-02 | 18.17 | $12.11 | 107519 |
| 2023-03-01 | 18.70 | $12.10 | 89127 |
| 2023-02-28 | 19.49 | $12.17 | 135309 |
| 2023-02-27 | 20.51 | $12.27 | 83700 |
| 2023-02-24 | 21.39 | $12.21 | 93526 |
| 2023-02-23 | 22.32 | $12.39 | 60200 |
| 2023-02-22 | 23.13 | $12.26 | 91300 |
| 2023-02-21 | 24.09 | $12.21 | 182200 |
| 2023-02-17 | 25.09 | $12.49 | 132600 |
| 2023-02-16 | 25.83 | $12.53 | 124300 |
| 2023-02-15 | 26.17 | $12.64 | 86846 |
| 2023-02-14 | 26.42 | $12.71 | 72700 |
| 2023-02-13 | 26.61 | $12.94 | 111508 |
| 2023-02-10 | 26.33 | $12.76 | 126100 |
| 2023-02-09 | 26.34 | $12.88 | 85128 |
| 2023-02-08 | 25.68 | $12.92 | 71919 |
| 2023-02-07 | 24.98 | $12.93 | 87714 |
| 2023-02-06 | 24.33 | $12.75 | 95600 |
| 2023-02-03 | 23.73 | $12.90 | 80753 |
| 2023-02-02 | 22.73 | $13.13 | 145823 |
| 2023-02-01 | 21.50 | $12.75 | 203207 |
| 2023-01-31 | 20.64 | $12.57 | 166207 |
| 2023-01-30 | 20.12 | $12.41 | 153546 |
| 2023-01-27 | 19.61 | $12.54 | 168800 |
| 2023-01-26 | 19.06 | $12.38 | 167436 |
| 2023-01-25 | 18.66 | $12.34 | 112841 |
| 2023-01-24 | 18.40 | $12.28 | 327228 |
| 2023-01-23 | 17.98 | $12.46 | 135939 |
| 2023-01-20 | 17.16 | $12.30 | 79200 |
| 2023-01-19 | 16.59 | $12.08 | 111244 |
| 2023-01-18 | 16.11 | $12.25 | 140625 |
| 2023-01-17 | 15.09 | $12.56 | 211500 |
| 2023-01-13 | 14.06 | $12.36 | 167200 |
| 2023-01-12 | 13.31 | $12.05 | 107500 |
| 2023-01-11 | 13.07 | $12.02 | 156400 |
| 2023-01-10 | 12.88 | $11.89 | 188427 |
| 2023-01-09 | 12.92 | $11.90 | 218418 |
| 2023-01-06 | 12.96 | $11.62 | 117548 |
| 2023-01-05 | 13.45 | $11.37 | 107329 |
| 2023-01-04 | 13.83 | $11.31 | 140200 |
| 2023-01-03 | 14.20 | $11.08 | 181415 |
| 2022-12-30 | 13.76 | $10.90 | 295800 |
| 2022-12-29 | 12.94 | $10.95 | 271000 |
| 2022-12-28 | 12.07 | $10.81 | 180221 |
| 2022-12-27 | 11.16 | $11.07 | 221500 |
| 2022-12-23 | 10.54 | $11.23 | 112200 |
| 2022-12-22 | 10.08 | $11.18 | 111249 |
| 2022-12-21 | 9.60 | $11.37 | 117100 |
| 2022-12-20 | 9.65 | $11.36 | 105600 |
| 2022-12-19 | 9.63 | $11.46 | 93314 |
| 2022-12-16 | 9.71 | $11.60 | 209147 |
| 2022-12-15 | 9.68 | $11.60 | 120000 |
| 2022-12-14 | 9.95 | $11.82 | 176000 |
| 2022-12-13 | 10.42 | $11.83 | 203909 |
| 2022-12-12 | 10.80 | $11.77 | 89700 |
| 2022-12-09 | 11.19 | $11.81 | 65300 |
| 2022-12-08 | 11.56 | $11.76 | 133715 |
| 2022-12-07 | 11.87 | $11.79 | 202536 |
| 2022-12-06 | 12.19 | $11.81 | 133847 |
| 2022-12-05 | 12.69 | $12.02 | 151119 |
| 2022-12-02 | 13.20 | $12.22 | 69748 |
| 2022-12-01 | 13.33 | $12.32 | 116719 |
| 2022-11-30 | 13.34 | $12.19 | 154600 |
| 2022-11-29 | 13.65 | $11.86 | 106734 |
| 2022-11-28 | 14.22 | $11.95 | 125741 |
| 2022-11-25 | 14.79 | $12.11 | 82100 |
| 2022-11-23 | 15.30 | $11.96 | 100200 |
| 2022-11-22 | 16.04 | $11.73 | 113511 |
| 2022-11-21 | 16.51 | $11.61 | 120110 |
| 2022-11-18 | 16.97 | $11.72 | 44604 |
| 2022-11-17 | 17.84 | $11.68 | 87700 |
| 2022-11-16 | 18.71 | $11.81 | 106400 |
| 2022-11-15 | 19.63 | $11.68 | 368130 |
| 2022-11-14 | 20.62 | $11.96 | 74600 |
| 2022-11-11 | 21.21 | $12.10 | 68831 |
| 2022-11-10 | 21.52 | $12.10 | 102600 |
| 2022-11-09 | 21.95 | $11.51 | 111200 |
| 2022-11-08 | 22.96 | $11.74 | 108344 |
| 2022-11-07 | 23.88 | $11.62 | 95200 |
| 2022-11-04 | 25.04 | $11.49 | 80062 |
| 2022-11-03 | 26.05 | $11.30 | 118400 |
| 2022-11-02 | 26.99 | $11.39 | 68200 |
| 2022-11-01 | 28.35 | $11.51 | 180417 |
| 2022-10-31 | 29.61 | $11.71 | 171200 |
| 2022-10-28 | 31.12 | $11.51 | 78500 |
| 2022-10-27 | 32.40 | $11.24 | 97900 |
| 2022-10-26 | 33.41 | $11.22 | 99200 |
| 2022-10-25 | 34.44 | $11.10 | 154100 |
| 2022-10-24 | 35.10 | $10.70 | 99400 |
| 2022-10-21 | 35.00 | $10.59 | 134528 |
| 2022-10-20 | 34.42 | $10.48 | 120000 |
| 2022-10-19 | 33.87 | $10.54 | 115107 |
| 2022-10-18 | 33.37 | $10.69 | 114037 |
| 2022-10-17 | 32.95 | $10.56 | 117700 |
| 2022-10-14 | 32.30 | $10.43 | 82224 |
| 2022-10-13 | 31.49 | $10.61 | 161831 |
| 2022-10-12 | 30.63 | $10.71 | 88000 |
| 2022-10-11 | 29.99 | $10.74 | 114500 |
| 2022-10-10 | 29.36 | $10.96 | 128500 |
| 2022-10-07 | 28.84 | $11.09 | 156900 |
| 2022-10-06 | 28.44 | $11.37 | 104900 |
| 2022-10-05 | 28.31 | $11.40 | 121300 |
| 2022-10-04 | 28.17 | $11.29 | 171300 |
| 2022-10-03 | 27.85 | $10.79 | 119000 |
| 2022-09-30 | 26.41 | $10.63 | 154822 |
| 2022-09-29 | 24.80 | $10.70 | 123100 |
| 2022-09-28 | 23.18 | $11.00 | 167438 |
| 2022-09-27 | 21.48 | $10.69 | 246100 |
| 2022-09-26 | 19.69 | $10.99 | 167500 |
| 2022-09-23 | 18.00 | $11.37 | 231800 |
| 2022-09-22 | 16.42 | $11.92 | 120100 |
| 2022-09-21 | 15.34 | $12.18 | 78446 |
| 2022-09-20 | 14.54 | $12.45 | 43545 |
| 2022-09-19 | 13.97 | $12.70 | 55504 |
| 2022-09-16 | 13.56 | $12.85 | 62400 |
| 2022-09-15 | 13.43 | $12.99 | 38740 |
| 2022-09-14 | 13.61 | $13.10 | 50200 |
| 2022-09-13 | 13.82 | $13.15 | 67800 |
| 2022-09-12 | 14.25 | $13.54 | 70400 |
| 2022-09-09 | 14.72 | $13.52 | 66300 |
| 2022-09-08 | 15.38 | $13.19 | 109500 |
| 2022-09-07 | 15.53 | $13.19 | 76000 |
| 2022-09-06 | 15.60 | $13.00 | 55100 |
| 2022-09-02 | 15.27 | $12.94 | 63500 |
| 2022-09-01 | 14.93 | $13.16 | 89435 |
| 2022-08-31 | 14.71 | $13.12 | 72600 |
| 2022-08-30 | 14.60 | $13.15 | 73636 |
| 2022-08-29 | 14.51 | $13.36 | 46000 |
| 2022-08-26 | 14.62 | $13.38 | 53625 |
| 2022-08-25 | 14.92 | $13.66 | 78900 |
| 2022-08-24 | 15.52 | $13.64 | 104029 |
| 2022-08-23 | 16.15 | $13.57 | 123400 |
| 2022-08-22 | 16.81 | $13.78 | 87716 |
| 2022-08-19 | 17.59 | $14.01 | 99500 |
| 2022-08-18 | 18.02 | $14.03 | 55800 |
| 2022-08-17 | 18.41 | $14.10 | 91637 |
| 2022-08-16 | 18.82 | $14.39 | 79300 |
| 2022-08-15 | 18.71 | $14.69 | 68900 |
| 2022-08-12 | 18.14 | $14.70 | 55828 |
| 2022-08-11 | 17.53 | $14.59 | 103222 |
| 2022-08-10 | 16.54 | $14.60 | 107504 |
| 2022-08-09 | 15.76 | $14.10 | 115100 |
| 2022-08-08 | 15.48 | $14.03 | 89609 |
| 2022-08-05 | 15.29 | $13.87 | 57200 |
| 2022-08-04 | 15.15 | $13.78 | 304100 |
| 2022-08-03 | 14.99 | $14.24 | 127700 |
| 2022-08-02 | 14.37 | $13.89 | 115210 |
| 2022-08-01 | 14.03 | $13.85 | 194600 |
| 2022-07-29 | 13.67 | $13.55 | 122000 |
| 2022-07-28 | 13.71 | $13.17 | 73600 |
| 2022-07-27 | 14.30 | $12.85 | 64500 |
| 2022-07-26 | 14.64 | $12.60 | 81800 |
| 2022-07-25 | 14.78 | $12.75 | 104300 |
| 2022-07-22 | 15.10 | $12.64 | 117600 |
| 2022-07-21 | 15.44 | $12.89 | 140200 |
| 2022-07-20 | 16.13 | $12.93 | 83539 |
| 2022-07-19 | 16.86 | $12.86 | 240400 |
| 2022-07-18 | 17.39 | $12.80 | 164201 |
| 2022-07-15 | 18.19 | $13.19 | 65236 |
| 2022-07-14 | 18.95 | $12.83 | 73930 |
| 2022-07-13 | 19.82 | $12.98 | 76100 |
| 2022-07-12 | 20.76 | $13.20 | 105137 |
| 2022-07-11 | 21.37 | $13.32 | 80600 |
| 2022-07-08 | 22.04 | $13.21 | 126300 |
| 2022-07-07 | 22.96 | $12.90 | 123632 |
| 2022-07-06 | 24.01 | $12.65 | 137912 |
| 2022-07-05 | 24.80 | $12.50 | 162939 |
| 2022-07-01 | 25.23 | $12.21 | 86106 |
| 2022-06-30 | 25.17 | $12.05 | 84300 |
| 2022-06-29 | 25.00 | $12.11 | 63921 |
| 2022-06-28 | 24.91 | $11.95 | 123000 |
| 2022-06-27 | 24.82 | $12.20 | 122300 |
| 2022-06-24 | 24.95 | $12.18 | 110900 |
| 2022-06-23 | 25.09 | $11.93 | 150922 |
| 2022-06-22 | 24.79 | $11.98 | 63624 |
| 2022-06-21 | 24.60 | $12.02 | 105400 |
| 2022-06-17 | 24.54 | $12.06 | 84943 |
| 2022-06-16 | 23.83 | $11.75 | 219000 |
| 2022-06-15 | 23.08 | $12.83 | 102800 |
| 2022-06-14 | 23.10 | $12.68 | 144102 |
| 2022-06-13 | 23.12 | $13.10 | 118735 |
| 2022-06-10 | 23.59 | $13.90 | 110500 |
| 2022-06-09 | 24.23 | $13.98 | 89244 |
| 2022-06-08 | 24.71 | $14.29 | 76722 |
| 2022-06-07 | 25.69 | $14.26 | 98749 |
| 2022-06-06 | 26.72 | $13.85 | 61400 |
| 2022-06-03 | 27.99 | $13.82 | 95529 |
| 2022-06-02 | 29.25 | $14.03 | 97800 |
| 2022-06-01 | 30.57 | $13.79 | 99823 |
| 2022-05-31 | 31.97 | $14.14 | 133621 |
| 2022-05-27 | 33.53 | $13.95 | 95038 |
| 2022-05-26 | 34.91 | $13.51 | 118734 |
| 2022-05-25 | 35.73 | $13.25 | 73100 |
| 2022-05-24 | 35.63 | $13.12 | 101719 |
| 2022-05-23 | 35.47 | $13.17 | 89300 |
| 2022-05-20 | 35.40 | $13.09 | 86219 |
| 2022-05-19 | 35.16 | $13.10 | 67217 |
| 2022-05-18 | 34.90 | $12.90 | 81200 |
| 2022-05-17 | 34.44 | $13.16 | 106000 |
| 2022-05-16 | 33.97 | $12.84 | 104900 |
| 2022-05-13 | 33.34 | $12.92 | 113500 |
| 2022-05-12 | 32.67 | $12.56 | 168700 |
| 2022-05-11 | 31.21 | $13.03 | 164774 |
| 2022-05-10 | 30.06 | $13.15 | 96703 |
| 2022-05-09 | 28.91 | $13.28 | 190332 |
| 2022-05-06 | 27.82 | $14.18 | 87100 |
| 2022-05-05 | 27.58 | $14.29 | 135400 |
| 2022-05-04 | 27.40 | $14.53 | 96400 |
| 2022-05-03 | 27.40 | $14.38 | 57500 |
| 2022-05-02 | 27.27 | $14.31 | 85900 |
| 2022-04-29 | 27.04 | $14.40 | 68800 |
| 2022-04-28 | 27.03 | $14.49 | 112300 |
| 2022-04-27 | 26.70 | $14.18 | 69400 |
| 2022-04-26 | 26.20 | $14.30 | 90300 |
| 2022-04-25 | 25.82 | $14.56 | 89210 |
| 2022-04-22 | 25.54 | $14.57 | 65748 |
| 2022-04-21 | 25.45 | $14.77 | 118843 |
| 2022-04-20 | 25.65 | $15.09 | 78000 |
| 2022-04-19 | 26.20 | $15.04 | 54000 |
| 2022-04-18 | 26.57 | $14.97 | 72603 |
| 2022-04-14 | 26.82 | $14.94 | 73600 |
| 2022-04-13 | 27.08 | $14.97 | 86007 |
| 2022-04-12 | 27.19 | $14.96 | 100400 |
| 2022-04-11 | 27.27 | $14.70 | 60900 |
| 2022-04-08 | 26.97 | $14.79 | 70100 |
| 2022-04-07 | 26.72 | $15.00 | 106434 |
| 2022-04-06 | 26.51 | $15.10 | 110321 |
| 2022-04-05 | 26.50 | $15.45 | 100740 |
| 2022-04-04 | 27.11 | $15.91 | 60100 |
| 2022-04-01 | 27.89 | $15.78 | 68200 |
| 2022-03-31 | 28.53 | $15.66 | 58531 |
| 2022-03-30 | 28.87 | $15.56 | 86900 |
| 2022-03-29 | 29.25 | $15.52 | 67400 |
| 2022-03-28 | 29.59 | $15.37 | 59600 |
| 2022-03-25 | 29.94 | $15.58 | 68701 |
| 2022-03-24 | 30.61 | $15.63 | 68700 |
| 2022-03-23 | 31.37 | $15.75 | 60500 |
| 2022-03-22 | 32.31 | $15.95 | 50423 |
| 2022-03-21 | 33.45 | $15.84 | 57507 |
| 2022-03-18 | 34.62 | $15.99 | 78948 |
| 2022-03-17 | 35.86 | $15.28 | 109102 |
| 2022-03-16 | 36.54 | $14.83 | 99913 |
| 2022-03-15 | 36.43 | $14.64 | 131100 |
| 2022-03-14 | 35.72 | $14.45 | 152805 |
| 2022-03-11 | 35.05 | $14.66 | 103000 |
| 2022-03-10 | 34.45 | $15.06 | 46700 |
| 2022-03-09 | 33.92 | $14.86 | 37502 |
| 2022-03-08 | 33.43 | $14.75 | 115612 |
| 2022-03-07 | 32.93 | $14.85 | 71729 |
| 2022-03-04 | 32.48 | $15.16 | 63700 |
| 2022-03-03 | 32.24 | $15.31 | 114400 |
| 2022-03-02 | 32.21 | $15.79 | 58242 |
| 2022-03-01 | 32.26 | $15.52 | 96637 |
| 2022-02-28 | 32.31 | $15.69 | 79300 |
| 2022-02-25 | 32.08 | $15.37 | 99306 |
| 2022-02-24 | 31.46 | $15.04 | 156100 |
| 2022-02-23 | 30.08 | $14.55 | 131400 |
| 2022-02-22 | 28.88 | $14.81 | 161300 |
| 2022-02-18 | 27.78 | $15.18 | 134801 |
| 2022-02-17 | 26.89 | $15.27 | 149033 |
| 2022-02-16 | 25.99 | $15.61 | 108602 |
| 2022-02-15 | 25.22 | $15.61 | 100200 |
| 2022-02-14 | 24.52 | $15.58 | 130200 |
| 2022-02-11 | 23.77 | $16.03 | 71800 |
| 2022-02-10 | 23.39 | $16.37 | 81446 |
| 2022-02-09 | 23.29 | $16.74 | 87219 |
| 2022-02-08 | 23.34 | $16.53 | 146200 |
| 2022-02-07 | 23.43 | $16.87 | 50200 |
| 2022-02-04 | 23.82 | $16.76 | 80600 |
| 2022-02-03 | 23.99 | $16.50 | 45100 |
| 2022-02-02 | 24.01 | $16.74 | 76322 |
| 2022-02-01 | 24.22 | $16.65 | 87200 |
| 2022-01-31 | 24.18 | $16.59 | 107534 |
| 2022-01-28 | 24.14 | $16.36 | 89618 |
| 2022-01-27 | 23.30 | $16.09 | 86400 |
| 2022-01-26 | 22.47 | $15.88 | 109000 |
| 2022-01-25 | 21.60 | $16.01 | 135242 |
| 2022-01-24 | 20.34 | $15.59 | 234018 |
| 2022-01-21 | 18.31 | $15.82 | 155100 |
| 2022-01-20 | 16.53 | $16.37 | 238833 |
| 2022-01-19 | 15.03 | $16.71 | 266500 |
| 2022-01-18 | 13.82 | $17.40 | 119707 |
| 2022-01-14 | 13.22 | $17.52 | 136500 |
| 2022-01-13 | 12.71 | $17.69 | 134500 |
| 2022-01-12 | 12.44 | $18.10 | 129646 |
| 2022-01-11 | 12.85 | $18.15 | 105432 |
| 2022-01-10 | 13.39 | $18.26 | 147326 |
| 2022-01-07 | 13.89 | $18.43 | 83901 |
| 2022-01-06 | 14.53 | $18.36 | 95000 |
| 2022-01-05 | 15.16 | $18.17 | 125317 |
| 2022-01-04 | 15.87 | $18.29 | 78112 |
| 2022-01-03 | 16.65 | $18.35 | 86700 |
| 2021-12-31 | 17.51 | $18.46 | 291700 |
| 2021-12-30 | 18.39 | $18.22 | 193600 |
| 2021-12-29 | 19.00 | $17.89 | 141700 |
| 2021-12-28 | 19.21 | $17.75 | 164614 |
| 2021-12-27 | 19.33 | $17.81 | 215100 |
| 2021-12-23 | 19.71 | $18.10 | 165400 |
| 2021-12-22 | 20.22 | $17.82 | 141246 |
| 2021-12-21 | 20.28 | $18.81 | 84213 |
| 2021-12-20 | 20.51 | $18.50 | 68108 |
| 2021-12-17 | 21.42 | $18.53 | 72200 |
| 2021-12-16 | 22.37 | $18.24 | 84800 |
| 2021-12-15 | 23.34 | $18.43 | 77011 |
| 2021-12-14 | 24.50 | $18.32 | 154327 |
| 2021-12-13 | 25.48 | $17.98 | 87444 |
| 2021-12-10 | 26.79 | $17.98 | 63500 |
| 2021-12-09 | 27.59 | $17.93 | 71400 |
| 2021-12-08 | 28.47 | $18.25 | 111200 |
| 2021-12-07 | 29.43 | $17.87 | 78538 |
| 2021-12-06 | 29.78 | $17.37 | 72700 |
| 2021-12-03 | 28.76 | $17.38 | 84833 |
| 2021-12-02 | 27.68 | $17.71 | 77308 |
| 2021-12-01 | 26.69 | $17.56 | 116247 |
| 2021-11-30 | 25.76 | $17.92 | 101400 |
| 2021-11-29 | 25.19 | $18.13 | 89100 |
| 2021-11-26 | 24.79 | $18.21 | 58131 |
| 2021-11-24 | 24.52 | $18.36 | 65730 |
| 2021-11-23 | 24.58 | $18.28 | 104900 |
| 2021-11-22 | 24.63 | $18.37 | 123400 |
| 2021-11-19 | 24.94 | $18.81 | 56500 |
| 2021-11-18 | 26.20 | $18.94 | 54123 |
| 2021-11-17 | 27.14 | $18.99 | 50800 |
| 2021-11-16 | 27.90 | $19.08 | 85900 |
| 2021-11-15 | 28.32 | $19.36 | 46400 |
| 2021-11-12 | 28.03 | $19.29 | 36136 |
| 2021-11-11 | 27.86 | $19.39 | 52600 |
| 2021-11-10 | 27.59 | $19.27 | 58700 |
| 2021-11-09 | 27.32 | $19.22 | 47800 |
| 2021-11-08 | 27.24 | $19.19 | 30600 |
| 2021-11-05 | 27.23 | $19.12 | 45100 |
| 2021-11-04 | 27.23 | $19.17 | 54200 |
| 2021-11-03 | 27.42 | $19.10 | 48945 |
| 2021-11-02 | 27.72 | $19.07 | 112600 |
| 2021-11-01 | 28.04 | $19.22 | 84034 |
| 2021-10-29 | 28.01 | $19.23 | 63000 |
| 2021-10-28 | 28.12 | $19.13 | 81347 |
| 2021-10-27 | 28.36 | $19.07 | 45500 |
| 2021-10-26 | 28.58 | $19.30 | 68600 |
| 2021-10-25 | 28.51 | $19.14 | 37914 |
| 2021-10-22 | 28.43 | $19.26 | 77900 |
| 2021-10-21 | 28.36 | $19.05 | 64115 |
| 2021-10-20 | 28.46 | $19.12 | 61600 |
| 2021-10-19 | 28.49 | $19.06 | 64600 |
| 2021-10-18 | 28.67 | $18.95 | 52600 |
| 2021-10-15 | 28.97 | $18.99 | 64117 |
| 2021-10-14 | 29.28 | $19.07 | 44227 |
| 2021-10-13 | 29.35 | $18.99 | 48600 |
| 2021-10-12 | 29.61 | $18.84 | 56800 |
| 2021-10-11 | 29.96 | $18.82 | 85600 |
| 2021-10-08 | 30.33 | $18.79 | 41129 |
| 2021-10-07 | 30.97 | $18.63 | 44115 |
| 2021-10-06 | 31.79 | $18.44 | 137200 |
| 2021-10-05 | 32.91 | $18.31 | 144339 |
| 2021-10-04 | 34.51 | $17.97 | 165146 |
| 2021-10-01 | 36.12 | $18.07 | 126121 |
| 2021-09-30 | 37.89 | $17.98 | 165600 |
| 2021-09-29 | 39.88 | $18.12 | 115900 |
| 2021-09-28 | 41.66 | $18.16 | 120005 |
| 2021-09-27 | 43.45 | $18.62 | 72139 |
| 2021-09-24 | 44.50 | $18.75 | 59134 |
| 2021-09-23 | 45.37 | $18.80 | 82442 |
| 2021-09-22 | 46.19 | $18.78 | 79400 |
| 2021-09-21 | 47.16 | $18.73 | 53542 |
| 2021-09-20 | 48.17 | $18.72 | 65418 |
| 2021-09-17 | 49.23 | $19.05 | 46800 |
| 2021-09-16 | 49.65 | $19.08 | 39800 |
| 2021-09-15 | 50.17 | $19.12 | 47738 |
| 2021-09-14 | 50.66 | $19.10 | 74423 |
| 2021-09-13 | 51.08 | $19.42 | 94027 |
| 2021-09-10 | 51.12 | $19.36 | 76900 |
| 2021-09-09 | 51.15 | $19.34 | 63014 |
| 2021-09-08 | 51.22 | $19.20 | 77400 |
| 2021-09-07 | 51.41 | $19.16 | 91600 |
| 2021-09-03 | 51.64 | $19.21 | 44800 |
| 2021-09-02 | 51.88 | $19.27 | 58500 |
| 2021-09-01 | 51.94 | $19.31 | 103425 |
| 2021-08-31 | 52.01 | $19.06 | 81227 |
| 2021-08-30 | 52.22 | $19.03 | 67948 |
| 2021-08-27 | 52.30 | $19.05 | 77400 |
| 2021-08-26 | 52.42 | $18.90 | 74832 |
| 2021-08-25 | 52.53 | $19.04 | 131406 |
| 2021-08-24 | 52.44 | $19.08 | 66200 |
| 2021-08-23 | 52.35 | $18.88 | 54339 |
| 2021-08-20 | 52.31 | $18.82 | 64006 |
| 2021-08-19 | 52.31 | $18.73 | 72602 |
| 2021-08-18 | 52.21 | $18.94 | 55200 |
| 2021-08-17 | 51.90 | $19.12 | 94711 |
| 2021-08-16 | 51.44 | $19.21 | 96400 |
| 2021-08-13 | 50.95 | $19.35 | 57334 |
| 2021-08-12 | 50.11 | $19.58 | 44900 |
| 2021-08-11 | 49.03 | $19.68 | 68233 |
| 2021-08-10 | 47.80 | $19.59 | 103100 |
| 2021-08-09 | 46.50 | $19.77 | 68400 |
| 2021-08-06 | 45.14 | $19.66 | 60200 |
| 2021-08-05 | 43.72 | $19.56 | 58722 |
| 2021-08-04 | 42.25 | $19.33 | 59910 |
| 2021-08-03 | 40.74 | $19.22 | 79626 |
| 2021-08-02 | 39.14 | $19.22 | 81215 |
| 2021-07-30 | 37.44 | $19.21 | 56100 |
| 2021-07-29 | 35.66 | $19.26 | 57700 |
| 2021-07-28 | 33.79 | $19.22 | 46125 |
| 2021-07-27 | 31.83 | $18.99 | 61437 |
| 2021-07-26 | 29.78 | $18.99 | 64700 |
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