Is Blackstone Strategic Credit Fund (BGB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Blackstone Strategic Credit Fund (BGB) research center and poll results.
NYSE : BGB
Blackstone Strategic Credit Fund
$11.31 USD
-$0.02 (-0.18%)
- Volume
- 103.75K
- Average Volume
- 119.07K
- Market Capitalization
- $505.32M
- P/E Ratio
- 16.63
- Dividend Yield
- 8.45%
- Price Target
- Year High
- $12.65
- Year Low
- $10.85
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.51
- Current Ratio
- $0.09
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
11.31
2026-07-17
Close Price
$11.31
Vol: 104619
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.49
Average
11.90
Maximum
13.99
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.31 | $11.31 | 104619 |
| 2026-07-16 | 11.31 | $11.33 | 86902 |
| 2026-07-15 | 11.31 | $11.32 | 93709 |
| 2026-07-14 | 11.31 | $11.34 | 66500 |
| 2026-07-13 | 11.30 | $11.32 | 94433 |
| 2026-07-10 | 11.30 | $11.31 | 92700 |
| 2026-07-09 | 11.30 | $11.31 | 142800 |
| 2026-07-08 | 11.30 | $11.29 | 179000 |
| 2026-07-07 | 11.30 | $11.32 | 107826 |
| 2026-07-06 | 11.29 | $11.30 | 109800 |
| 2026-07-02 | 11.29 | $11.32 | 132010 |
| 2026-07-01 | 11.29 | $11.32 | 162400 |
| 2026-06-30 | 11.29 | $11.30 | 148948 |
| 2026-06-29 | 11.30 | $11.30 | 133100 |
| 2026-06-26 | 11.30 | $11.28 | 65025 |
| 2026-06-25 | 11.30 | $11.27 | 245133 |
| 2026-06-24 | 11.31 | $11.29 | 68800 |
| 2026-06-23 | 11.31 | $11.30 | 70007 |
| 2026-06-22 | 11.31 | $11.34 | 82502 |
| 2026-06-18 | 11.31 | $11.31 | 98300 |
| 2026-06-17 | 11.32 | $11.30 | 61300 |
| 2026-06-16 | 11.32 | $11.33 | 120611 |
| 2026-06-15 | 11.32 | $11.29 | 108610 |
| 2026-06-12 | 11.33 | $11.27 | 137844 |
| 2026-06-11 | 11.34 | $11.27 | 146000 |
| 2026-06-10 | 11.35 | $11.28 | 80000 |
| 2026-06-09 | 11.36 | $11.25 | 207146 |
| 2026-06-08 | 11.37 | $11.28 | 115700 |
| 2026-06-05 | 11.38 | $11.28 | 115200 |
| 2026-06-04 | 11.39 | $11.29 | 146600 |
| 2026-06-03 | 11.40 | $11.29 | 94100 |
| 2026-06-02 | 11.40 | $11.34 | 162900 |
| 2026-06-01 | 11.39 | $11.36 | 142900 |
| 2026-05-29 | 11.39 | $11.37 | 147400 |
| 2026-05-28 | 11.39 | $11.36 | 93400 |
| 2026-05-27 | 11.38 | $11.36 | 124345 |
| 2026-05-26 | 11.37 | $11.34 | 123500 |
| 2026-05-22 | 11.36 | $11.34 | 107736 |
| 2026-05-21 | 11.36 | $11.32 | 54800 |
| 2026-05-20 | 11.35 | $11.40 | 76500 |
| 2026-05-19 | 11.35 | $11.33 | 154210 |
| 2026-05-18 | 11.35 | $11.39 | 39000 |
| 2026-05-15 | 11.35 | $11.39 | 74400 |
| 2026-05-14 | 11.35 | $11.48 | 117318 |
| 2026-05-13 | 11.34 | $11.49 | 144825 |
| 2026-05-12 | 11.33 | $11.45 | 77257 |
| 2026-05-11 | 11.32 | $11.51 | 104200 |
| 2026-05-08 | 11.30 | $11.47 | 112200 |
| 2026-05-07 | 11.29 | $11.47 | 190600 |
| 2026-05-06 | 11.27 | $11.45 | 221529 |
| 2026-05-05 | 11.26 | $11.33 | 176102 |
| 2026-05-04 | 11.24 | $11.28 | 96400 |
| 2026-05-01 | 11.24 | $11.28 | 158600 |
| 2026-04-30 | 11.23 | $11.28 | 184000 |
| 2026-04-29 | 11.23 | $11.21 | 162800 |
| 2026-04-28 | 11.22 | $11.19 | 61400 |
| 2026-04-27 | 11.21 | $11.22 | 74600 |
| 2026-04-24 | 11.20 | $11.21 | 108600 |
| 2026-04-23 | 11.20 | $11.23 | 102900 |
| 2026-04-22 | 11.20 | $11.33 | 91641 |
| 2026-04-21 | 11.20 | $11.30 | 124900 |
| 2026-04-20 | 11.20 | $11.39 | 94200 |
| 2026-04-17 | 11.20 | $11.38 | 107100 |
| 2026-04-16 | 11.20 | $11.29 | 144400 |
| 2026-04-15 | 11.20 | $11.27 | 95537 |
| 2026-04-14 | 11.20 | $11.25 | 93000 |
| 2026-04-13 | 11.21 | $11.16 | 181300 |
| 2026-04-10 | 11.21 | $11.18 | 198726 |
| 2026-04-09 | 11.20 | $11.19 | 116612 |
| 2026-04-08 | 11.20 | $11.16 | 236100 |
| 2026-04-07 | 11.20 | $11.08 | 200801 |
| 2026-04-06 | 11.20 | $11.18 | 152300 |
| 2026-04-02 | 11.19 | $11.11 | 93906 |
| 2026-04-01 | 11.20 | $11.18 | 71600 |
| 2026-03-31 | 11.20 | $11.15 | 184002 |
| 2026-03-30 | 11.20 | $10.97 | 284000 |
| 2026-03-27 | 11.22 | $10.94 | 483538 |
| 2026-03-26 | 11.23 | $11.20 | 140922 |
| 2026-03-25 | 11.24 | $11.30 | 86734 |
| 2026-03-24 | 11.25 | $11.30 | 167149 |
| 2026-03-23 | 11.26 | $11.41 | 215700 |
| 2026-03-20 | 11.26 | $11.30 | 76720 |
| 2026-03-19 | 11.27 | $11.35 | 288800 |
| 2026-03-18 | 11.28 | $11.32 | 191700 |
| 2026-03-17 | 11.30 | $11.32 | 200001 |
| 2026-03-16 | 11.32 | $11.31 | 144900 |
| 2026-03-13 | 11.34 | $11.16 | 392911 |
| 2026-03-12 | 11.36 | $11.12 | 124500 |
| 2026-03-11 | 11.39 | $11.11 | 214700 |
| 2026-03-10 | 11.41 | $11.13 | 118642 |
| 2026-03-09 | 11.44 | $11.07 | 293334 |
| 2026-03-06 | 11.46 | $11.12 | 256204 |
| 2026-03-05 | 11.48 | $11.20 | 245646 |
| 2026-03-04 | 11.50 | $11.24 | 128841 |
| 2026-03-03 | 11.53 | $11.15 | 301200 |
| 2026-03-02 | 11.56 | $11.25 | 135800 |
| 2026-02-27 | 11.58 | $11.32 | 154525 |
| 2026-02-26 | 11.61 | $11.35 | 323824 |
| 2026-02-25 | 11.63 | $11.44 | 172700 |
| 2026-02-24 | 11.65 | $11.44 | 137100 |
| 2026-02-23 | 11.66 | $11.50 | 148438 |
| 2026-02-20 | 11.68 | $11.53 | 101632 |
| 2026-02-19 | 11.70 | $11.61 | 80209 |
| 2026-02-18 | 11.72 | $11.64 | 144060 |
| 2026-02-17 | 11.73 | $11.67 | 100019 |
| 2026-02-13 | 11.74 | $11.65 | 56021 |
| 2026-02-12 | 11.76 | $11.65 | 75020 |
| 2026-02-11 | 11.77 | $11.63 | 70134 |
| 2026-02-10 | 11.79 | $11.63 | 119200 |
| 2026-02-09 | 11.80 | $11.61 | 162440 |
| 2026-02-06 | 11.82 | $11.61 | 144890 |
| 2026-02-05 | 11.83 | $11.53 | 141700 |
| 2026-02-04 | 11.85 | $11.61 | 185934 |
| 2026-02-03 | 11.86 | $11.69 | 182500 |
| 2026-02-02 | 11.87 | $11.77 | 133003 |
| 2026-01-30 | 11.87 | $11.78 | 92413 |
| 2026-01-29 | 11.87 | $11.81 | 98909 |
| 2026-01-28 | 11.87 | $11.79 | 106035 |
| 2026-01-27 | 11.88 | $11.78 | 179400 |
| 2026-01-26 | 11.88 | $11.80 | 231012 |
| 2026-01-23 | 11.88 | $11.90 | 75743 |
| 2026-01-22 | 11.87 | $11.91 | 106000 |
| 2026-01-21 | 11.87 | $11.93 | 77600 |
| 2026-01-20 | 11.86 | $11.89 | 108632 |
| 2026-01-16 | 11.85 | $11.91 | 133634 |
| 2026-01-15 | 11.85 | $11.91 | 84600 |
| 2026-01-14 | 11.85 | $11.95 | 107300 |
| 2026-01-13 | 11.84 | $11.94 | 63335 |
| 2026-01-12 | 11.84 | $11.90 | 119341 |
| 2026-01-09 | 11.84 | $11.92 | 71900 |
| 2026-01-08 | 11.83 | $11.92 | 133300 |
| 2026-01-07 | 11.83 | $11.90 | 199432 |
| 2026-01-06 | 11.83 | $11.86 | 97600 |
| 2026-01-05 | 11.83 | $11.85 | 203300 |
| 2026-01-02 | 11.84 | $11.78 | 195439 |
| 2025-12-31 | 11.84 | $11.78 | 242516 |
| 2025-12-30 | 11.85 | $11.87 | 123557 |
| 2025-12-29 | 11.85 | $11.84 | 163100 |
| 2025-12-26 | 11.85 | $11.84 | 131100 |
| 2025-12-24 | 11.85 | $11.73 | 128732 |
| 2025-12-23 | 11.86 | $11.74 | 234800 |
| 2025-12-22 | 11.85 | $11.85 | 171800 |
| 2025-12-19 | 11.84 | $11.81 | 114000 |
| 2025-12-18 | 11.83 | $11.78 | 171600 |
| 2025-12-17 | 11.83 | $11.80 | 163447 |
| 2025-12-16 | 11.82 | $11.88 | 53126 |
| 2025-12-15 | 11.82 | $11.84 | 113612 |
| 2025-12-12 | 11.82 | $11.84 | 85317 |
| 2025-12-11 | 11.82 | $11.87 | 111541 |
| 2025-12-10 | 11.82 | $11.89 | 67440 |
| 2025-12-09 | 11.81 | $11.87 | 145000 |
| 2025-12-08 | 11.81 | $11.87 | 191100 |
| 2025-12-05 | 11.81 | $11.92 | 169700 |
| 2025-12-04 | 11.80 | $11.95 | 116400 |
| 2025-12-03 | 11.79 | $11.91 | 168838 |
| 2025-12-02 | 11.78 | $11.85 | 104728 |
| 2025-12-01 | 11.78 | $11.90 | 276832 |
| 2025-11-28 | 11.78 | $11.85 | 43608 |
| 2025-11-26 | 11.78 | $11.89 | 179600 |
| 2025-11-25 | 11.78 | $11.83 | 199549 |
| 2025-11-24 | 11.77 | $11.67 | 244504 |
| 2025-11-21 | 11.78 | $11.61 | 293000 |
| 2025-11-20 | 11.79 | $11.59 | 272000 |
| 2025-11-19 | 11.80 | $11.73 | 253500 |
| 2025-11-18 | 11.80 | $11.73 | 109200 |
| 2025-11-17 | 11.80 | $11.79 | 105500 |
| 2025-11-14 | 11.80 | $11.84 | 106900 |
| 2025-11-13 | 11.79 | $11.82 | 86029 |
| 2025-11-12 | 11.79 | $11.86 | 129334 |
| 2025-11-11 | 11.79 | $11.81 | 101500 |
| 2025-11-10 | 11.79 | $11.80 | 100000 |
| 2025-11-07 | 11.80 | $11.77 | 108242 |
| 2025-11-06 | 11.80 | $11.77 | 96100 |
| 2025-11-05 | 11.81 | $11.80 | 265140 |
| 2025-11-04 | 11.82 | $11.75 | 181033 |
| 2025-11-03 | 11.83 | $11.85 | 207400 |
| 2025-10-31 | 11.84 | $11.84 | 244534 |
| 2025-10-30 | 11.85 | $11.84 | 125000 |
| 2025-10-29 | 11.87 | $11.81 | 107004 |
| 2025-10-28 | 11.88 | $11.80 | 68600 |
| 2025-10-27 | 11.90 | $11.76 | 96800 |
| 2025-10-24 | 11.92 | $11.81 | 91008 |
| 2025-10-23 | 11.93 | $11.80 | 106223 |
| 2025-10-22 | 11.95 | $11.79 | 109200 |
| 2025-10-21 | 11.97 | $11.75 | 118100 |
| 2025-10-20 | 12.00 | $11.73 | 212739 |
| 2025-10-17 | 12.03 | $11.66 | 209000 |
| 2025-10-16 | 12.06 | $11.74 | 173237 |
| 2025-10-15 | 12.09 | $11.87 | 107725 |
| 2025-10-14 | 12.11 | $11.91 | 71500 |
| 2025-10-13 | 12.14 | $11.93 | 241600 |
| 2025-10-10 | 12.16 | $11.85 | 200600 |
| 2025-10-09 | 12.20 | $11.97 | 199524 |
| 2025-10-08 | 12.22 | $11.96 | 223837 |
| 2025-10-07 | 12.25 | $11.99 | 180900 |
| 2025-10-06 | 12.27 | $11.98 | 285100 |
| 2025-10-03 | 12.30 | $12.04 | 147900 |
| 2025-10-02 | 12.33 | $12.16 | 232944 |
| 2025-10-01 | 12.35 | $12.15 | 123900 |
| 2025-09-30 | 12.36 | $12.17 | 127900 |
| 2025-09-29 | 12.38 | $12.07 | 165423 |
| 2025-09-26 | 12.41 | $12.15 | 176400 |
| 2025-09-25 | 12.43 | $12.18 | 153800 |
| 2025-09-24 | 12.44 | $12.22 | 170223 |
| 2025-09-23 | 12.45 | $12.24 | 74117 |
| 2025-09-22 | 12.47 | $12.29 | 86809 |
| 2025-09-19 | 12.47 | $12.30 | 159800 |
| 2025-09-18 | 12.48 | $12.35 | 137600 |
| 2025-09-17 | 12.48 | $12.32 | 148100 |
| 2025-09-16 | 12.49 | $12.40 | 134800 |
| 2025-09-15 | 12.50 | $12.45 | 104218 |
| 2025-09-12 | 12.50 | $12.51 | 127910 |
| 2025-09-11 | 12.50 | $12.46 | 159007 |
| 2025-09-10 | 12.51 | $12.52 | 139535 |
| 2025-09-09 | 12.50 | $12.50 | 99957 |
| 2025-09-08 | 12.50 | $12.53 | 128400 |
| 2025-09-05 | 12.49 | $12.54 | 98422 |
| 2025-09-04 | 12.48 | $12.56 | 93210 |
| 2025-09-03 | 12.48 | $12.48 | 136508 |
| 2025-09-02 | 12.47 | $12.51 | 123937 |
| 2025-08-29 | 12.46 | $12.60 | 215200 |
| 2025-08-28 | 12.45 | $12.54 | 108341 |
| 2025-08-27 | 12.44 | $12.50 | 110900 |
| 2025-08-26 | 12.44 | $12.48 | 146000 |
| 2025-08-25 | 12.43 | $12.46 | 133835 |
| 2025-08-22 | 12.44 | $12.41 | 81100 |
| 2025-08-21 | 12.44 | $12.42 | 139826 |
| 2025-08-20 | 12.43 | $12.46 | 182600 |
| 2025-08-19 | 12.43 | $12.50 | 165900 |
| 2025-08-18 | 12.43 | $12.51 | 126900 |
| 2025-08-15 | 12.43 | $12.60 | 153402 |
| 2025-08-14 | 12.42 | $12.44 | 239900 |
| 2025-08-13 | 12.42 | $12.59 | 770600 |
| 2025-08-12 | 12.41 | $12.40 | 96739 |
| 2025-08-11 | 12.40 | $12.40 | 95629 |
| 2025-08-08 | 12.39 | $12.41 | 40819 |
| 2025-08-07 | 12.38 | $12.42 | 87843 |
| 2025-08-06 | 12.37 | $12.37 | 157302 |
| 2025-08-05 | 12.37 | $12.35 | 89416 |
| 2025-08-04 | 12.36 | $12.37 | 71600 |
| 2025-08-01 | 12.35 | $12.39 | 68700 |
| 2025-07-31 | 12.35 | $12.41 | 125503 |
| 2025-07-30 | 12.34 | $12.42 | 141100 |
| 2025-07-29 | 12.33 | $12.36 | 134834 |
| 2025-07-28 | 12.32 | $12.48 | 104160 |
| 2025-07-25 | 12.30 | $12.45 | 128600 |
| 2025-07-24 | 12.28 | $12.36 | 117942 |
| 2025-07-23 | 12.27 | $12.43 | 110600 |
| 2025-07-22 | 12.24 | $12.45 | 116334 |
| 2025-07-21 | 12.22 | $12.46 | 138000 |
| 2025-07-18 | 12.19 | $12.45 | 135900 |
| 2025-07-17 | 12.17 | $12.37 | 192135 |
| 2025-07-16 | 12.15 | $12.39 | 148958 |
| 2025-07-15 | 12.13 | $12.27 | 170044 |
| 2025-07-14 | 12.11 | $12.24 | 157300 |
| 2025-07-11 | 12.10 | $12.23 | 106029 |
| 2025-07-10 | 12.09 | $12.23 | 101549 |
| 2025-07-09 | 12.08 | $12.22 | 76500 |
| 2025-07-08 | 12.07 | $12.25 | 94331 |
| 2025-07-07 | 12.05 | $12.23 | 68230 |
| 2025-07-03 | 12.04 | $12.26 | 71700 |
| 2025-07-02 | 12.02 | $12.27 | 73745 |
| 2025-07-01 | 12.01 | $12.22 | 100200 |
| 2025-06-30 | 11.99 | $12.12 | 126101 |
| 2025-06-27 | 11.98 | $12.08 | 132700 |
| 2025-06-26 | 11.97 | $12.06 | 59200 |
| 2025-06-25 | 11.96 | $12.07 | 130600 |
| 2025-06-24 | 11.95 | $11.99 | 202614 |
| 2025-06-23 | 11.94 | $11.89 | 108000 |
| 2025-06-20 | 11.94 | $12.00 | 84900 |
| 2025-06-18 | 11.93 | $11.97 | 79100 |
| 2025-06-17 | 11.93 | $11.99 | 77000 |
| 2025-06-16 | 11.93 | $11.97 | 70744 |
| 2025-06-13 | 11.93 | $12.00 | 66600 |
| 2025-06-12 | 11.93 | $12.04 | 81400 |
| 2025-06-11 | 11.93 | $11.99 | 90000 |
| 2025-06-10 | 11.93 | $11.98 | 81600 |
| 2025-06-09 | 11.92 | $11.95 | 140200 |
| 2025-06-06 | 11.92 | $11.94 | 101900 |
| 2025-06-05 | 11.91 | $11.95 | 67400 |
| 2025-06-04 | 11.90 | $11.96 | 125639 |
| 2025-06-03 | 11.89 | $11.94 | 146500 |
| 2025-06-02 | 11.89 | $11.87 | 230842 |
| 2025-05-30 | 11.88 | $11.95 | 87700 |
| 2025-05-29 | 11.88 | $11.91 | 111007 |
| 2025-05-28 | 11.87 | $11.87 | 177900 |
| 2025-05-27 | 11.87 | $11.87 | 119827 |
| 2025-05-23 | 11.86 | $11.83 | 72000 |
| 2025-05-22 | 11.85 | $11.84 | 116900 |
| 2025-05-21 | 11.84 | $11.81 | 171500 |
| 2025-05-20 | 11.82 | $11.98 | 95600 |
| 2025-05-19 | 11.80 | $11.97 | 201600 |
| 2025-05-16 | 11.77 | $12.00 | 142906 |
| 2025-05-15 | 11.75 | $11.99 | 93100 |
| 2025-05-14 | 11.72 | $11.98 | 112700 |
| 2025-05-13 | 11.70 | $11.95 | 277900 |
| 2025-05-12 | 11.68 | $11.89 | 228617 |
| 2025-05-09 | 11.67 | $11.84 | 158249 |
| 2025-05-08 | 11.65 | $11.74 | 135600 |
| 2025-05-07 | 11.64 | $11.77 | 205900 |
| 2025-05-06 | 11.61 | $11.80 | 155737 |
| 2025-05-05 | 11.56 | $11.90 | 105607 |
| 2025-05-02 | 11.53 | $11.80 | 68538 |
| 2025-05-01 | 11.53 | $11.78 | 152700 |
| 2025-04-30 | 11.54 | $11.78 | 174604 |
| 2025-04-29 | 11.56 | $11.79 | 196800 |
| 2025-04-28 | 11.57 | $11.67 | 132600 |
| 2025-04-25 | 11.59 | $11.71 | 140118 |
| 2025-04-24 | 11.61 | $11.64 | 235000 |
| 2025-04-23 | 11.63 | $11.48 | 232300 |
| 2025-04-22 | 11.66 | $11.53 | 372211 |
| 2025-04-21 | 11.68 | $11.41 | 177100 |
| 2025-04-17 | 11.72 | $11.51 | 210647 |
| 2025-04-16 | 11.75 | $11.50 | 162900 |
| 2025-04-15 | 11.78 | $11.58 | 198112 |
| 2025-04-14 | 11.80 | $11.56 | 177623 |
| 2025-04-11 | 11.83 | $11.62 | 417900 |
| 2025-04-10 | 11.85 | $11.37 | 292174 |
| 2025-04-09 | 11.88 | $11.68 | 355000 |
| 2025-04-08 | 11.90 | $11.06 | 409200 |
| 2025-04-07 | 11.95 | $10.85 | 522000 |
| 2025-04-04 | 12.01 | $11.20 | 409300 |
| 2025-04-03 | 12.05 | $11.86 | 265037 |
| 2025-04-02 | 12.07 | $12.06 | 78343 |
| 2025-04-01 | 12.07 | $12.05 | 158725 |
| 2025-03-31 | 12.08 | $12.08 | 139700 |
| 2025-03-28 | 12.09 | $12.03 | 131300 |
| 2025-03-27 | 12.10 | $12.03 | 150600 |
| 2025-03-26 | 12.12 | $12.07 | 91900 |
| 2025-03-25 | 12.13 | $12.11 | 111913 |
| 2025-03-24 | 12.14 | $12.06 | 91940 |
| 2025-03-21 | 12.16 | $12.09 | 78100 |
| 2025-03-20 | 12.18 | $12.12 | 111800 |
| 2025-03-19 | 12.20 | $12.07 | 145300 |
| 2025-03-18 | 12.22 | $12.08 | 103600 |
| 2025-03-17 | 12.24 | $12.08 | 140300 |
| 2025-03-14 | 12.27 | $12.03 | 130600 |
| 2025-03-13 | 12.29 | $11.96 | 150007 |
| 2025-03-12 | 12.32 | $12.04 | 129000 |
| 2025-03-11 | 12.35 | $12.03 | 227927 |
| 2025-03-10 | 12.38 | $12.09 | 130900 |
| 2025-03-07 | 12.41 | $12.15 | 185700 |
| 2025-03-06 | 12.43 | $12.13 | 139300 |
| 2025-03-05 | 12.45 | $12.15 | 158049 |
| 2025-03-04 | 12.47 | $12.15 | 418600 |
| 2025-03-03 | 12.49 | $12.28 | 176012 |
| 2025-02-28 | 12.50 | $12.33 | 227800 |
| 2025-02-27 | 12.50 | $12.32 | 216000 |
| 2025-02-26 | 12.50 | $12.35 | 279445 |
| 2025-02-25 | 12.50 | $12.38 | 346200 |
| 2025-02-24 | 12.50 | $12.37 | 327500 |
| 2025-02-21 | 12.50 | $12.45 | 222727 |
| 2025-02-20 | 12.50 | $12.49 | 224230 |
| 2025-02-19 | 12.49 | $12.51 | 268121 |
| 2025-02-18 | 12.48 | $12.58 | 120800 |
| 2025-02-14 | 12.47 | $12.57 | 113800 |
| 2025-02-13 | 12.45 | $12.56 | 94919 |
| 2025-02-12 | 12.44 | $12.53 | 212901 |
| 2025-02-11 | 12.42 | $12.62 | 113614 |
| 2025-02-10 | 12.40 | $12.60 | 267226 |
| 2025-02-07 | 12.38 | $12.60 | 203900 |
| 2025-02-06 | 12.36 | $12.60 | 311400 |
| 2025-02-05 | 12.34 | $12.60 | 223300 |
| 2025-02-04 | 12.32 | $12.56 | 179300 |
| 2025-02-03 | 12.30 | $12.46 | 275300 |
| 2025-01-31 | 12.29 | $12.47 | 96804 |
| 2025-01-30 | 12.28 | $12.41 | 92300 |
| 2025-01-29 | 12.27 | $12.35 | 154300 |
| 2025-01-28 | 12.26 | $12.35 | 140314 |
| 2025-01-27 | 12.27 | $12.35 | 108400 |
| 2025-01-24 | 12.26 | $12.40 | 66900 |
| 2025-01-23 | 12.26 | $12.33 | 123912 |
| 2025-01-22 | 12.26 | $12.35 | 177700 |
| 2025-01-21 | 12.25 | $12.33 | 334400 |
| 2025-01-17 | 12.25 | $12.30 | 723025 |
| 2025-01-16 | 12.26 | $12.27 | 181700 |
| 2025-01-15 | 12.27 | $12.32 | 292925 |
| 2025-01-14 | 12.29 | $12.22 | 310709 |
| 2025-01-13 | 12.30 | $12.13 | 298308 |
| 2025-01-10 | 12.33 | $12.20 | 177500 |
| 2025-01-08 | 12.35 | $12.26 | 132600 |
| 2025-01-07 | 12.37 | $12.19 | 178422 |
| 2025-01-06 | 12.39 | $12.16 | 165400 |
| 2025-01-03 | 12.41 | $12.18 | 237104 |
| 2025-01-02 | 12.43 | $12.25 | 214900 |
| 2024-12-31 | 12.45 | $12.23 | 180214 |
| 2024-12-30 | 12.47 | $12.20 | 233400 |
| 2024-12-27 | 12.48 | $12.23 | 232412 |
| 2024-12-26 | 12.49 | $12.40 | 181240 |
| 2024-12-24 | 12.49 | $12.34 | 136100 |
| 2024-12-23 | 12.49 | $12.32 | 199500 |
| 2024-12-20 | 12.50 | $12.29 | 154700 |
| 2024-12-19 | 12.50 | $12.23 | 435632 |
| 2024-12-18 | 12.51 | $12.32 | 187248 |
| 2024-12-17 | 12.52 | $12.45 | 219279 |
| 2024-12-16 | 12.52 | $12.56 | 87400 |
| 2024-12-13 | 12.51 | $12.61 | 134101 |
| 2024-12-12 | 12.49 | $12.54 | 131400 |
| 2024-12-11 | 12.48 | $12.60 | 183206 |
| 2024-12-10 | 12.46 | $12.58 | 138505 |
| 2024-12-09 | 12.45 | $12.64 | 156936 |
| 2024-12-06 | 12.44 | $12.59 | 148823 |
| 2024-12-05 | 12.43 | $12.63 | 122908 |
| 2024-12-04 | 12.41 | $12.61 | 113603 |
| 2024-12-03 | 12.39 | $12.62 | 170400 |
| 2024-12-02 | 12.37 | $12.59 | 161536 |
| 2024-11-29 | 12.35 | $12.51 | 87800 |
| 2024-11-27 | 12.34 | $12.42 | 168500 |
| 2024-11-26 | 12.33 | $12.35 | 144000 |
| 2024-11-25 | 12.33 | $12.30 | 443643 |
| 2024-11-22 | 12.33 | $12.46 | 134532 |
| 2024-11-21 | 12.32 | $12.40 | 81200 |
| 2024-11-20 | 12.31 | $12.48 | 198500 |
| 2024-11-19 | 12.30 | $12.41 | 111700 |
| 2024-11-18 | 12.30 | $12.42 | 164900 |
| 2024-11-15 | 12.30 | $12.37 | 202441 |
| 2024-11-14 | 12.30 | $12.25 | 166800 |
| 2024-11-13 | 12.31 | $12.30 | 161500 |
| 2024-11-12 | 12.32 | $12.32 | 119900 |
| 2024-11-11 | 12.32 | $12.42 | 184445 |
| 2024-11-08 | 12.32 | $12.38 | 198803 |
| 2024-11-07 | 12.33 | $12.35 | 139000 |
| 2024-11-06 | 12.33 | $12.24 | 127300 |
| 2024-11-05 | 12.34 | $12.19 | 91837 |
| 2024-11-04 | 12.36 | $12.19 | 120843 |
| 2024-11-01 | 12.37 | $12.27 | 203200 |
| 2024-10-31 | 12.38 | $12.25 | 146300 |
| 2024-10-30 | 12.38 | $12.26 | 98801 |
| 2024-10-29 | 12.39 | $12.27 | 127648 |
| 2024-10-28 | 12.39 | $12.27 | 141526 |
| 2024-10-25 | 12.39 | $12.26 | 122428 |
| 2024-10-24 | 12.39 | $12.25 | 181800 |
| 2024-10-23 | 12.40 | $12.36 | 113325 |
| 2024-10-22 | 12.40 | $12.43 | 150035 |
| 2024-10-21 | 12.39 | $12.40 | 131500 |
| 2024-10-18 | 12.39 | $12.42 | 145521 |
| 2024-10-17 | 12.39 | $12.43 | 125519 |
| 2024-10-16 | 12.39 | $12.41 | 117400 |
| 2024-10-15 | 12.38 | $12.41 | 193800 |
| 2024-10-14 | 12.38 | $12.45 | 74429 |
| 2024-10-11 | 12.37 | $12.44 | 185318 |
| 2024-10-10 | 12.37 | $12.46 | 150043 |
| 2024-10-09 | 12.36 | $12.46 | 192732 |
| 2024-10-08 | 12.36 | $12.49 | 396230 |
| 2024-10-07 | 12.35 | $12.47 | 438500 |
| 2024-10-04 | 12.35 | $12.45 | 534128 |
| 2024-10-03 | 12.34 | $12.29 | 155939 |
| 2024-10-02 | 12.34 | $12.33 | 124615 |
| 2024-10-01 | 12.34 | $12.31 | 207400 |
| 2024-09-30 | 12.34 | $12.32 | 365539 |
| 2024-09-27 | 12.33 | $12.26 | 170927 |
| 2024-09-26 | 12.33 | $12.31 | 171200 |
| 2024-09-25 | 12.32 | $12.38 | 182641 |
| 2024-09-24 | 12.31 | $12.33 | 197500 |
| 2024-09-23 | 12.30 | $12.32 | 203443 |
| 2024-09-20 | 12.29 | $12.41 | 110000 |
| 2024-09-19 | 12.28 | $12.42 | 288600 |
| 2024-09-18 | 12.28 | $12.35 | 185400 |
| 2024-09-17 | 12.27 | $12.32 | 179121 |
| 2024-09-16 | 12.26 | $12.36 | 153300 |
| 2024-09-13 | 12.25 | $12.29 | 264800 |
| 2024-09-12 | 12.24 | $12.41 | 166010 |
| 2024-09-11 | 12.22 | $12.41 | 198900 |
| 2024-09-10 | 12.20 | $12.33 | 171800 |
| 2024-09-09 | 12.19 | $12.38 | 259100 |
| 2024-09-06 | 12.17 | $12.31 | 224500 |
| 2024-09-05 | 12.15 | $12.32 | 267321 |
| 2024-09-04 | 12.12 | $12.25 | 164000 |
| 2024-09-03 | 12.10 | $12.24 | 170630 |
| 2024-08-30 | 12.07 | $12.17 | 222433 |
| 2024-08-29 | 12.05 | $12.21 | 137302 |
| 2024-08-28 | 12.04 | $12.14 | 179640 |
| 2024-08-27 | 12.04 | $12.18 | 146400 |
| 2024-08-26 | 12.03 | $12.14 | 185307 |
| 2024-08-23 | 12.02 | $12.14 | 182249 |
| 2024-08-22 | 12.00 | $12.27 | 137300 |
| 2024-08-21 | 11.98 | $12.30 | 274141 |
| 2024-08-20 | 11.96 | $12.19 | 164222 |
| 2024-08-19 | 11.94 | $12.20 | 152818 |
| 2024-08-16 | 11.92 | $12.18 | 219100 |
| 2024-08-15 | 11.90 | $12.07 | 118624 |
| 2024-08-14 | 11.90 | $12.02 | 86002 |
| 2024-08-13 | 11.89 | $12.03 | 76422 |
| 2024-08-12 | 11.89 | $12.00 | 71645 |
| 2024-08-09 | 11.90 | $11.99 | 120449 |
| 2024-08-08 | 11.90 | $11.90 | 150300 |
| 2024-08-07 | 11.92 | $11.87 | 137100 |
| 2024-08-06 | 11.93 | $11.78 | 204919 |
| 2024-08-05 | 11.95 | $11.61 | 250000 |
| 2024-08-02 | 11.97 | $11.80 | 263300 |
| 2024-08-01 | 11.98 | $12.03 | 273600 |
| 2024-07-31 | 11.99 | $12.05 | 190400 |
| 2024-07-30 | 11.99 | $12.03 | 234500 |
| 2024-07-29 | 11.98 | $11.91 | 157100 |
| 2024-07-26 | 11.98 | $11.85 | 136100 |
| 2024-07-25 | 11.98 | $11.84 | 188700 |
| 2024-07-24 | 11.98 | $11.78 | 74800 |
| 2024-07-23 | 11.99 | $11.88 | 212400 |
| 2024-07-22 | 11.99 | $11.82 | 195647 |
| 2024-07-19 | 11.99 | $11.81 | 1.1M |
| 2024-07-18 | 12.00 | $11.94 | 241638 |
| 2024-07-17 | 12.00 | $11.93 | 460900 |
| 2024-07-16 | 12.00 | $12.03 | 281308 |
| 2024-07-15 | 12.01 | $12.05 | 403241 |
| 2024-07-12 | 12.01 | $12.13 | 96320 |
| 2024-07-11 | 12.01 | $12.18 | 111100 |
| 2024-07-10 | 12.00 | $12.18 | 124700 |
| 2024-07-09 | 11.99 | $12.13 | 98500 |
| 2024-07-08 | 11.99 | $12.07 | 97301 |
| 2024-07-05 | 11.99 | $12.05 | 146802 |
| 2024-07-03 | 11.99 | $12.11 | 109700 |
| 2024-07-02 | 11.97 | $11.98 | 99800 |
| 2024-07-01 | 11.96 | $11.94 | 337847 |
| 2024-06-28 | 11.96 | $11.89 | 181703 |
| 2024-06-27 | 11.96 | $11.87 | 173746 |
| 2024-06-26 | 11.95 | $11.85 | 168305 |
| 2024-06-25 | 11.95 | $11.89 | 211740 |
| 2024-06-24 | 11.95 | $11.90 | 88000 |
| 2024-06-21 | 11.95 | $11.84 | 99600 |
| 2024-06-20 | 11.96 | $11.94 | 168600 |
| 2024-06-18 | 11.97 | $11.99 | 110921 |
| 2024-06-17 | 11.98 | $12.03 | 188641 |
| 2024-06-14 | 11.99 | $12.09 | 82900 |
| 2024-06-13 | 11.99 | $12.07 | 90413 |
| 2024-06-12 | 11.99 | $12.11 | 105000 |
| 2024-06-11 | 11.99 | $12.07 | 59120 |
| 2024-06-10 | 11.98 | $12.01 | 221800 |
| 2024-06-07 | 11.98 | $12.13 | 224046 |
| 2024-06-06 | 11.97 | $12.09 | 261200 |
| 2024-06-05 | 11.97 | $11.93 | 475400 |
| 2024-06-04 | 11.97 | $11.82 | 193700 |
| 2024-06-03 | 11.97 | $11.81 | 171500 |
| 2024-05-31 | 11.98 | $11.86 | 119700 |
| 2024-05-30 | 11.97 | $11.83 | 238500 |
| 2024-05-29 | 11.97 | $11.75 | 179900 |
| 2024-05-28 | 11.98 | $11.84 | 125500 |
| 2024-05-24 | 11.97 | $11.92 | 132422 |
| 2024-05-23 | 11.96 | $11.95 | 85800 |
| 2024-05-22 | 11.95 | $12.01 | 172049 |
| 2024-05-21 | 11.94 | $12.16 | 176140 |
| 2024-05-20 | 11.92 | $12.12 | 185600 |
| 2024-05-17 | 11.90 | $12.13 | 176425 |
| 2024-05-16 | 11.88 | $12.10 | 91133 |
| 2024-05-15 | 11.86 | $12.12 | 122800 |
| 2024-05-14 | 11.84 | $12.08 | 140200 |
| 2024-05-13 | 11.82 | $11.95 | 160043 |
| 2024-05-10 | 11.81 | $11.99 | 55600 |
| 2024-05-09 | 11.80 | $11.96 | 107800 |
| 2024-05-08 | 11.78 | $12.01 | 144900 |
| 2024-05-07 | 11.77 | $11.94 | 152500 |
| 2024-05-06 | 11.77 | $11.88 | 85600 |
| 2024-05-03 | 11.76 | $11.92 | 108900 |
| 2024-05-02 | 11.76 | $11.81 | 147710 |
| 2024-05-01 | 11.75 | $11.84 | 205742 |
| 2024-04-30 | 11.75 | $11.78 | 133935 |
| 2024-04-29 | 11.75 | $11.77 | 151200 |
| 2024-04-26 | 11.76 | $11.77 | 100000 |
| 2024-04-25 | 11.76 | $11.72 | 82925 |
| 2024-04-24 | 11.77 | $11.79 | 114100 |
| 2024-04-23 | 11.77 | $11.74 | 73800 |
| 2024-04-22 | 11.78 | $11.69 | 91929 |
| 2024-04-19 | 11.78 | $11.76 | 126828 |
| 2024-04-18 | 11.79 | $11.73 | 142900 |
| 2024-04-17 | 11.79 | $11.75 | 164537 |
| 2024-04-16 | 11.80 | $11.67 | 186400 |
| 2024-04-15 | 11.81 | $11.71 | 599000 |
| 2024-04-12 | 11.82 | $11.67 | 111307 |
| 2024-04-11 | 11.82 | $11.74 | 95524 |
| 2024-04-10 | 11.83 | $11.78 | 139135 |
| 2024-04-09 | 11.84 | $11.82 | 57415 |
| 2024-04-08 | 11.84 | $11.81 | 90946 |
| 2024-04-05 | 11.84 | $11.76 | 128020 |
| 2024-04-04 | 11.84 | $11.73 | 153209 |
| 2024-04-03 | 11.85 | $11.80 | 163400 |
| 2024-04-02 | 11.85 | $11.83 | 156900 |
| 2024-04-01 | 11.85 | $11.84 | 142900 |
| 2024-03-28 | 11.85 | $11.90 | 73239 |
| 2024-03-27 | 11.85 | $11.89 | 102237 |
| 2024-03-26 | 11.84 | $11.85 | 120900 |
| 2024-03-25 | 11.83 | $11.78 | 129002 |
| 2024-03-22 | 11.82 | $11.82 | 74800 |
| 2024-03-21 | 11.81 | $11.85 | 56041 |
| 2024-03-20 | 11.80 | $11.84 | 143500 |
| 2024-03-19 | 11.78 | $11.89 | 165300 |
| 2024-03-18 | 11.77 | $11.86 | 102202 |
| 2024-03-15 | 11.76 | $11.84 | 132100 |
| 2024-03-14 | 11.75 | $11.85 | 140224 |
| 2024-03-13 | 11.74 | $11.94 | 96900 |
| 2024-03-12 | 11.72 | $11.85 | 115900 |
| 2024-03-11 | 11.71 | $11.83 | 87800 |
| 2024-03-08 | 11.70 | $11.82 | 181800 |
| 2024-03-07 | 11.69 | $11.85 | 78300 |
| 2024-03-06 | 11.68 | $11.88 | 148500 |
| 2024-03-05 | 11.67 | $11.81 | 112800 |
| 2024-03-04 | 11.65 | $11.86 | 121200 |
| 2024-03-01 | 11.64 | $11.84 | 152000 |
| 2024-02-29 | 11.63 | $11.75 | 158700 |
| 2024-02-28 | 11.63 | $11.69 | 140400 |
| 2024-02-27 | 11.62 | $11.69 | 181502 |
| 2024-02-26 | 11.62 | $11.60 | 166437 |
| 2024-02-23 | 11.62 | $11.63 | 171223 |
| 2024-02-22 | 11.61 | $11.61 | 111300 |
| 2024-02-21 | 11.61 | $11.59 | 133000 |
| 2024-02-20 | 11.60 | $11.64 | 176900 |
| 2024-02-16 | 11.59 | $11.61 | 207441 |
| 2024-02-15 | 11.58 | $11.65 | 90812 |
| 2024-02-14 | 11.57 | $11.65 | 174139 |
| 2024-02-13 | 11.56 | $11.61 | 182619 |
| 2024-02-12 | 11.56 | $11.63 | 216521 |
| 2024-02-09 | 11.55 | $11.55 | 212344 |
| 2024-02-08 | 11.55 | $11.59 | 162200 |
| 2024-02-07 | 11.54 | $11.66 | 89700 |
| 2024-02-06 | 11.53 | $11.65 | 98400 |
| 2024-02-05 | 11.51 | $11.58 | 190500 |
| 2024-02-02 | 11.50 | $11.55 | 247948 |
| 2024-02-01 | 11.48 | $11.68 | 184707 |
| 2024-01-31 | 11.46 | $11.66 | 149600 |
| 2024-01-30 | 11.44 | $11.65 | 111021 |
| 2024-01-29 | 11.43 | $11.56 | 112300 |
| 2024-01-26 | 11.41 | $11.55 | 154319 |
| 2024-01-25 | 11.41 | $11.55 | 135600 |
| 2024-01-24 | 11.40 | $11.51 | 174042 |
| 2024-01-23 | 11.39 | $11.48 | 143042 |
| 2024-01-22 | 11.38 | $11.47 | 199938 |
| 2024-01-19 | 11.36 | $11.42 | 185600 |
| 2024-01-18 | 11.36 | $11.47 | 112339 |
| 2024-01-17 | 11.35 | $11.45 | 151100 |
| 2024-01-16 | 11.35 | $11.47 | 214400 |
| 2024-01-12 | 11.34 | $11.52 | 214116 |
| 2024-01-11 | 11.33 | $11.49 | 159206 |
| 2024-01-10 | 11.31 | $11.45 | 130000 |
| 2024-01-09 | 11.29 | $11.43 | 252400 |
| 2024-01-08 | 11.27 | $11.35 | 349300 |
| 2024-01-05 | 11.26 | $11.27 | 157500 |
| 2024-01-04 | 11.25 | $11.24 | 133000 |
| 2024-01-03 | 11.24 | $11.22 | 137200 |
| 2024-01-02 | 11.22 | $11.31 | 163042 |
| 2023-12-29 | 11.21 | $11.32 | 204904 |
| 2023-12-28 | 11.19 | $11.30 | 171700 |
| 2023-12-27 | 11.17 | $11.39 | 179000 |
| 2023-12-26 | 11.15 | $11.40 | 244700 |
| 2023-12-22 | 11.13 | $11.32 | 212630 |
| 2023-12-21 | 11.11 | $11.21 | 216100 |
| 2023-12-20 | 11.10 | $11.19 | 171904 |
| 2023-12-19 | 11.09 | $11.33 | 268738 |
| 2023-12-18 | 11.08 | $11.32 | 284443 |
| 2023-12-15 | 11.07 | $11.44 | 370405 |
| 2023-12-14 | 11.05 | $11.34 | 296815 |
| 2023-12-13 | 11.03 | $11.18 | 171304 |
| 2023-12-12 | 11.02 | $11.12 | 181600 |
| 2023-12-11 | 11.02 | $11.07 | 153600 |
| 2023-12-08 | 11.01 | $11.10 | 140500 |
| 2023-12-07 | 11.00 | $11.10 | 125748 |
| 2023-12-06 | 10.99 | $11.05 | 150532 |
| 2023-12-05 | 10.98 | $11.05 | 166536 |
| 2023-12-04 | 10.97 | $10.94 | 296200 |
| 2023-12-01 | 10.98 | $11.05 | 224011 |
| 2023-11-30 | 10.97 | $10.94 | 149917 |
| 2023-11-29 | 10.96 | $10.94 | 145400 |
| 2023-11-28 | 10.95 | $10.89 | 239121 |
| 2023-11-27 | 10.93 | $10.92 | 206700 |
| 2023-11-24 | 10.91 | $10.97 | 146716 |
| 2023-11-22 | 10.89 | $11.00 | 190300 |
| 2023-11-21 | 10.86 | $11.02 | 163822 |
| 2023-11-20 | 10.85 | $11.09 | 143937 |
| 2023-11-17 | 10.82 | $11.11 | 117629 |
| 2023-11-16 | 10.80 | $11.02 | 161711 |
| 2023-11-15 | 10.78 | $11.02 | 180000 |
| 2023-11-14 | 10.77 | $11.04 | 142000 |
| 2023-11-13 | 10.76 | $10.99 | 72500 |
| 2023-11-10 | 10.75 | $10.94 | 105947 |
| 2023-11-09 | 10.75 | $10.91 | 189500 |
| 2023-11-08 | 10.75 | $10.91 | 101500 |
| 2023-11-07 | 10.75 | $10.93 | 150328 |
| 2023-11-06 | 10.75 | $10.86 | 132321 |
| 2023-11-03 | 10.76 | $11.00 | 262022 |
| 2023-11-02 | 10.76 | $10.91 | 150600 |
| 2023-11-01 | 10.76 | $10.76 | 111442 |
| 2023-10-31 | 10.76 | $10.64 | 194117 |
| 2023-10-30 | 10.77 | $10.53 | 139246 |
| 2023-10-27 | 10.79 | $10.48 | 137500 |
| 2023-10-26 | 10.81 | $10.54 | 191246 |
| 2023-10-25 | 10.83 | $10.52 | 158700 |
| 2023-10-24 | 10.86 | $10.71 | 263700 |
| 2023-10-23 | 10.87 | $10.64 | 137305 |
| 2023-10-20 | 10.90 | $10.66 | 96200 |
| 2023-10-19 | 10.93 | $10.66 | 179043 |
| 2023-10-18 | 10.96 | $10.72 | 170502 |
| 2023-10-17 | 10.98 | $10.81 | 159300 |
| 2023-10-16 | 11.01 | $10.86 | 175532 |
| 2023-10-13 | 11.03 | $10.85 | 147400 |
| 2023-10-12 | 11.04 | $10.95 | 164612 |
| 2023-10-11 | 11.05 | $10.98 | 105911 |
| 2023-10-10 | 11.06 | $10.99 | 122200 |
| 2023-10-09 | 11.07 | $10.97 | 137700 |
| 2023-10-06 | 11.08 | $10.93 | 100135 |
| 2023-10-05 | 11.09 | $10.91 | 63200 |
| 2023-10-04 | 11.11 | $10.90 | 329200 |
| 2023-10-03 | 11.12 | $10.73 | 247600 |
| 2023-10-02 | 11.14 | $10.89 | 155312 |
| 2023-09-29 | 11.15 | $10.99 | 183738 |
| 2023-09-28 | 11.15 | $10.98 | 255200 |
| 2023-09-27 | 11.16 | $10.97 | 179600 |
| 2023-09-26 | 11.16 | $11.07 | 116600 |
| 2023-09-25 | 11.16 | $11.18 | 170314 |
| 2023-09-22 | 11.15 | $11.29 | 92822 |
| 2023-09-21 | 11.14 | $11.16 | 94044 |
| 2023-09-20 | 11.14 | $11.28 | 216700 |
| 2023-09-19 | 11.14 | $11.29 | 133027 |
| 2023-09-18 | 11.13 | $11.19 | 151700 |
| 2023-09-15 | 11.12 | $11.19 | 206502 |
| 2023-09-14 | 11.11 | $11.19 | 147412 |
| 2023-09-13 | 11.11 | $11.18 | 199417 |
| 2023-09-12 | 11.11 | $11.16 | 72129 |
| 2023-09-11 | 11.10 | $11.16 | 76433 |
| 2023-09-08 | 11.10 | $11.17 | 86127 |
| 2023-09-07 | 11.10 | $11.15 | 172500 |
| 2023-09-06 | 11.10 | $11.12 | 123300 |
| 2023-09-05 | 11.10 | $11.13 | 96000 |
| 2023-09-01 | 11.10 | $11.08 | 98000 |
| 2023-08-31 | 11.10 | $11.05 | 216904 |
| 2023-08-30 | 11.10 | $11.09 | 111500 |
| 2023-08-29 | 11.11 | $11.11 | 168529 |
| 2023-08-28 | 11.11 | $11.06 | 95745 |
| 2023-08-25 | 11.11 | $11.03 | 248710 |
| 2023-08-24 | 11.11 | $11.08 | 117312 |
| 2023-08-23 | 11.11 | $11.18 | 253300 |
| 2023-08-22 | 11.10 | $11.14 | 284000 |
| 2023-08-21 | 11.09 | $11.05 | 125149 |
| 2023-08-18 | 11.08 | $11.07 | 169901 |
| 2023-08-17 | 11.07 | $11.08 | 78448 |
| 2023-08-16 | 11.07 | $11.13 | 121236 |
| 2023-08-15 | 11.06 | $11.06 | 146844 |
| 2023-08-14 | 11.05 | $11.13 | 113700 |
| 2023-08-11 | 11.04 | $11.15 | 85300 |
| 2023-08-10 | 11.03 | $11.15 | 103300 |
| 2023-08-09 | 11.02 | $11.15 | 42800 |
| 2023-08-08 | 11.02 | $11.16 | 96643 |
| 2023-08-07 | 11.01 | $11.12 | 99200 |
| 2023-08-04 | 11.00 | $11.04 | 148500 |
| 2023-08-03 | 11.00 | $11.09 | 160738 |
| 2023-08-02 | 10.99 | $11.13 | 330900 |
| 2023-08-01 | 10.98 | $11.12 | 244200 |
| 2023-07-31 | 10.97 | $11.14 | 85300 |
| 2023-07-28 | 10.96 | $11.09 | 92606 |
| 2023-07-27 | 10.95 | $11.01 | 227430 |
| 2023-07-26 | 10.94 | $10.93 | 104900 |
| 2023-07-25 | 10.94 | $10.94 | 121912 |
| 2023-07-24 | 10.93 | $10.95 | 179745 |
| 2023-07-21 | 10.91 | $10.85 | 225142 |
| 2023-07-20 | 10.90 | $10.96 | 132400 |
| 2023-07-19 | 10.88 | $10.95 | 190800 |
| 2023-07-18 | 10.87 | $10.96 | 310500 |
| 2023-07-17 | 10.85 | $10.95 | 169900 |
| 2023-07-14 | 10.84 | $10.92 | 149100 |
| 2023-07-13 | 10.82 | $11.00 | 260431 |
| 2023-07-12 | 10.80 | $11.05 | 235244 |
| 2023-07-11 | 10.78 | $11.03 | 116628 |
| 2023-07-10 | 10.75 | $10.98 | 136500 |
| 2023-07-07 | 10.73 | $10.91 | 94027 |
| 2023-07-06 | 10.71 | $10.90 | 161329 |
| 2023-07-05 | 10.69 | $10.95 | 163727 |
| 2023-07-03 | 10.67 | $10.99 | 127200 |
| 2023-06-30 | 10.64 | $10.93 | 102800 |
| 2023-06-29 | 10.62 | $10.90 | 84300 |
| 2023-06-28 | 10.60 | $10.84 | 139430 |
| 2023-06-27 | 10.58 | $10.78 | 96900 |
| 2023-06-26 | 10.56 | $10.74 | 146000 |
| 2023-06-23 | 10.55 | $10.63 | 94400 |
| 2023-06-22 | 10.54 | $10.63 | 236500 |
| 2023-06-21 | 10.53 | $10.60 | 173400 |
| 2023-06-20 | 10.54 | $10.63 | 264126 |
| 2023-06-16 | 10.54 | $10.64 | 84600 |
| 2023-06-15 | 10.54 | $10.65 | 91324 |
| 2023-06-14 | 10.55 | $10.60 | 228200 |
| 2023-06-13 | 10.55 | $10.62 | 200100 |
| 2023-06-12 | 10.55 | $10.58 | 157940 |
| 2023-06-09 | 10.55 | $10.55 | 215900 |
| 2023-06-08 | 10.56 | $10.55 | 211609 |
| 2023-06-07 | 10.56 | $10.53 | 132600 |
| 2023-06-06 | 10.57 | $10.50 | 220600 |
| 2023-06-05 | 10.58 | $10.44 | 83383 |
| 2023-06-02 | 10.59 | $10.47 | 182800 |
| 2023-06-01 | 10.60 | $10.49 | 138243 |
| 2023-05-31 | 10.61 | $10.45 | 124700 |
| 2023-05-30 | 10.62 | $10.44 | 109500 |
| 2023-05-26 | 10.64 | $10.48 | 116541 |
| 2023-05-25 | 10.65 | $10.47 | 113100 |
| 2023-05-24 | 10.67 | $10.46 | 66400 |
| 2023-05-23 | 10.68 | $10.54 | 69600 |
| 2023-05-22 | 10.68 | $10.64 | 66700 |
| 2023-05-19 | 10.69 | $10.70 | 78800 |
| 2023-05-18 | 10.69 | $10.69 | 59600 |
| 2023-05-17 | 10.70 | $10.70 | 42300 |
| 2023-05-16 | 10.72 | $10.62 | 66500 |
| 2023-05-15 | 10.73 | $10.64 | 110712 |
| 2023-05-12 | 10.74 | $10.65 | 61547 |
| 2023-05-11 | 10.75 | $10.68 | 85014 |
| 2023-05-10 | 10.75 | $10.69 | 51700 |
| 2023-05-09 | 10.76 | $10.62 | 62600 |
| 2023-05-08 | 10.77 | $10.67 | 54711 |
| 2023-05-05 | 10.77 | $10.70 | 59100 |
| 2023-05-04 | 10.76 | $10.69 | 84600 |
| 2023-05-03 | 10.76 | $10.66 | 47718 |
| 2023-05-02 | 10.76 | $10.71 | 40012 |
| 2023-05-01 | 10.77 | $10.81 | 102300 |
| 2023-04-28 | 10.76 | $10.73 | 118300 |
| 2023-04-27 | 10.75 | $10.72 | 100347 |
| 2023-04-26 | 10.75 | $10.68 | 78000 |
| 2023-04-25 | 10.74 | $10.64 | 101200 |
| 2023-04-24 | 10.73 | $10.73 | 96630 |
| 2023-04-21 | 10.72 | $10.81 | 86524 |
| 2023-04-20 | 10.71 | $10.92 | 187210 |
| 2023-04-19 | 10.69 | $10.94 | 214209 |
| 2023-04-18 | 10.68 | $10.95 | 384500 |
| 2023-04-17 | 10.65 | $10.87 | 141203 |
| 2023-04-14 | 10.63 | $10.74 | 41138 |
| 2023-04-13 | 10.63 | $10.79 | 108342 |
| 2023-04-12 | 10.61 | $10.82 | 151100 |
| 2023-04-11 | 10.60 | $10.75 | 76627 |
| 2023-04-10 | 10.58 | $10.66 | 91700 |
| 2023-04-06 | 10.58 | $10.64 | 103600 |
| 2023-04-05 | 10.60 | $10.65 | 203500 |
| 2023-04-04 | 10.62 | $10.68 | 103781 |
| 2023-04-03 | 10.64 | $10.81 | 190909 |
| 2023-03-31 | 10.66 | $10.65 | 138516 |
| 2023-03-30 | 10.68 | $10.64 | 120300 |
| 2023-03-29 | 10.71 | $10.65 | 47809 |
| 2023-03-28 | 10.73 | $10.48 | 79600 |
| 2023-03-27 | 10.76 | $10.50 | 78000 |
| 2023-03-24 | 10.79 | $10.48 | 81800 |
| 2023-03-23 | 10.82 | $10.51 | 96425 |
| 2023-03-22 | 10.83 | $10.66 | 78225 |
| 2023-03-21 | 10.84 | $10.60 | 46100 |
| 2023-03-20 | 10.86 | $10.49 | 92700 |
| 2023-03-17 | 10.88 | $10.48 | 75400 |
| 2023-03-16 | 10.92 | $10.59 | 135600 |
| 2023-03-15 | 10.95 | $10.47 | 110500 |
| 2023-03-14 | 10.99 | $10.55 | 158810 |
| 2023-03-13 | 11.02 | $10.35 | 384627 |
| 2023-03-10 | 11.06 | $10.78 | 164426 |
| 2023-03-09 | 11.09 | $10.94 | 103200 |
| 2023-03-08 | 11.10 | $11.08 | 92800 |
| 2023-03-07 | 11.12 | $11.13 | 74318 |
| 2023-03-06 | 11.12 | $11.15 | 57312 |
| 2023-03-03 | 11.12 | $11.10 | 66331 |
| 2023-03-02 | 11.13 | $11.15 | 137212 |
| 2023-03-01 | 11.13 | $11.08 | 66348 |
| 2023-02-28 | 11.13 | $11.10 | 159627 |
| 2023-02-27 | 11.13 | $11.08 | 149800 |
| 2023-02-24 | 11.13 | $11.04 | 137400 |
| 2023-02-23 | 11.12 | $10.86 | 103700 |
| 2023-02-22 | 11.13 | $10.85 | 196812 |
| 2023-02-21 | 11.13 | $10.87 | 79709 |
| 2023-02-17 | 11.14 | $11.04 | 62714 |
| 2023-02-16 | 11.14 | $11.21 | 83630 |
| 2023-02-15 | 11.13 | $11.19 | 66527 |
| 2023-02-14 | 11.12 | $11.21 | 98522 |
| 2023-02-13 | 11.11 | $11.18 | 130724 |
| 2023-02-10 | 11.10 | $11.21 | 142000 |
| 2023-02-09 | 11.09 | $11.24 | 102907 |
| 2023-02-08 | 11.08 | $11.30 | 104611 |
| 2023-02-07 | 11.05 | $11.31 | 93343 |
| 2023-02-06 | 11.02 | $11.24 | 158737 |
| 2023-02-03 | 11.00 | $11.14 | 176526 |
| 2023-02-02 | 10.97 | $11.24 | 121300 |
| 2023-02-01 | 10.95 | $11.18 | 109600 |
| 2023-01-31 | 10.92 | $11.13 | 141800 |
| 2023-01-30 | 10.90 | $11.07 | 128900 |
| 2023-01-27 | 10.87 | $10.99 | 176600 |
| 2023-01-26 | 10.85 | $10.96 | 154618 |
| 2023-01-25 | 10.83 | $10.94 | 152733 |
| 2023-01-24 | 10.82 | $11.00 | 108316 |
| 2023-01-23 | 10.82 | $11.03 | 147633 |
| 2023-01-20 | 10.80 | $11.05 | 332100 |
| 2023-01-19 | 10.79 | $10.95 | 137700 |
| 2023-01-18 | 10.77 | $10.97 | 161800 |
| 2023-01-17 | 10.76 | $11.02 | 179306 |
| 2023-01-13 | 10.74 | $11.08 | 217846 |
| 2023-01-12 | 10.72 | $10.99 | 168010 |
| 2023-01-11 | 10.70 | $10.94 | 165438 |
| 2023-01-10 | 10.69 | $10.82 | 96700 |
| 2023-01-09 | 10.67 | $10.72 | 180800 |
| 2023-01-06 | 10.67 | $10.74 | 188428 |
| 2023-01-05 | 10.66 | $10.63 | 154400 |
| 2023-01-04 | 10.66 | $10.72 | 142348 |
| 2023-01-03 | 10.67 | $10.70 | 186600 |
| 2022-12-30 | 10.68 | $10.58 | 255400 |
| 2022-12-29 | 10.69 | $10.60 | 203506 |
| 2022-12-28 | 10.72 | $10.51 | 298400 |
| 2022-12-27 | 10.73 | $10.61 | 269135 |
| 2022-12-23 | 10.74 | $10.81 | 276941 |
| 2022-12-22 | 10.74 | $10.84 | 234500 |
| 2022-12-21 | 10.73 | $10.80 | 234700 |
| 2022-12-20 | 10.74 | $10.72 | 842000 |
| 2022-12-19 | 10.74 | $10.57 | 171703 |
| 2022-12-16 | 10.75 | $10.70 | 179000 |
| 2022-12-15 | 10.75 | $10.70 | 131306 |
| 2022-12-14 | 10.76 | $10.70 | 232300 |
| 2022-12-13 | 10.76 | $10.64 | 323140 |
| 2022-12-12 | 10.76 | $10.60 | 175345 |
| 2022-12-09 | 10.77 | $10.52 | 182100 |
| 2022-12-08 | 10.79 | $10.61 | 168827 |
| 2022-12-07 | 10.79 | $10.64 | 213500 |
| 2022-12-06 | 10.80 | $10.69 | 150200 |
| 2022-12-05 | 10.80 | $10.79 | 115928 |
| 2022-12-02 | 10.81 | $10.91 | 98700 |
| 2022-12-01 | 10.79 | $10.92 | 141100 |
| 2022-11-30 | 10.77 | $11.02 | 235100 |
| 2022-11-29 | 10.75 | $10.80 | 96123 |
| 2022-11-28 | 10.73 | $10.77 | 156500 |
| 2022-11-25 | 10.72 | $10.76 | 18500 |
| 2022-11-23 | 10.71 | $10.80 | 54631 |
| 2022-11-22 | 10.69 | $10.88 | 126700 |
| 2022-11-21 | 10.66 | $10.77 | 152700 |
| 2022-11-18 | 10.64 | $10.75 | 137445 |
| 2022-11-17 | 10.62 | $10.76 | 117147 |
| 2022-11-16 | 10.61 | $10.78 | 217400 |
| 2022-11-15 | 10.59 | $10.79 | 186700 |
| 2022-11-14 | 10.58 | $10.65 | 79923 |
| 2022-11-11 | 10.56 | $10.79 | 120911 |
| 2022-11-10 | 10.54 | $10.86 | 98415 |
| 2022-11-09 | 10.52 | $10.67 | 56422 |
| 2022-11-08 | 10.51 | $10.80 | 168723 |
| 2022-11-07 | 10.50 | $10.79 | 122127 |
| 2022-11-04 | 10.49 | $10.83 | 188002 |
| 2022-11-03 | 10.49 | $10.59 | 130900 |
| 2022-11-02 | 10.50 | $10.57 | 89700 |
| 2022-11-01 | 10.52 | $10.56 | 151600 |
| 2022-10-31 | 10.54 | $10.52 | 99416 |
| 2022-10-28 | 10.55 | $10.52 | 137700 |
| 2022-10-27 | 10.56 | $10.43 | 145000 |
| 2022-10-26 | 10.57 | $10.46 | 195500 |
| 2022-10-25 | 10.58 | $10.39 | 162000 |
| 2022-10-24 | 10.59 | $10.31 | 165200 |
| 2022-10-21 | 10.61 | $10.38 | 140900 |
| 2022-10-20 | 10.63 | $10.47 | 67400 |
| 2022-10-19 | 10.66 | $10.43 | 75200 |
| 2022-10-18 | 10.70 | $10.48 | 149400 |
| 2022-10-17 | 10.73 | $10.38 | 103400 |
| 2022-10-14 | 10.77 | $10.38 | 112128 |
| 2022-10-13 | 10.81 | $10.44 | 118800 |
| 2022-10-12 | 10.86 | $10.49 | 95300 |
| 2022-10-11 | 10.91 | $10.63 | 103337 |
| 2022-10-10 | 10.95 | $10.57 | 85834 |
| 2022-10-07 | 11.00 | $10.74 | 76300 |
| 2022-10-06 | 11.05 | $10.87 | 119000 |
| 2022-10-05 | 11.09 | $10.90 | 113500 |
| 2022-10-04 | 11.12 | $11.03 | 80600 |
| 2022-10-03 | 11.14 | $10.78 | 61013 |
| 2022-09-30 | 11.18 | $10.63 | 106534 |
| 2022-09-29 | 11.22 | $10.58 | 153420 |
| 2022-09-28 | 11.29 | $10.78 | 112226 |
| 2022-09-27 | 11.34 | $10.57 | 113212 |
| 2022-09-26 | 11.40 | $10.64 | 86525 |
| 2022-09-23 | 11.46 | $10.89 | 132100 |
| 2022-09-22 | 11.51 | $11.02 | 93519 |
| 2022-09-21 | 11.55 | $11.12 | 78500 |
| 2022-09-20 | 11.59 | $11.16 | 53247 |
| 2022-09-19 | 11.63 | $11.21 | 98100 |
| 2022-09-16 | 11.67 | $11.21 | 67739 |
| 2022-09-15 | 11.71 | $11.30 | 108416 |
| 2022-09-14 | 11.74 | $11.55 | 44600 |
| 2022-09-13 | 11.77 | $11.48 | 73800 |
| 2022-09-12 | 11.81 | $11.63 | 41548 |
| 2022-09-09 | 11.83 | $11.68 | 69600 |
| 2022-09-08 | 11.85 | $11.57 | 111518 |
| 2022-09-07 | 11.87 | $11.59 | 88245 |
| 2022-09-06 | 11.88 | $11.47 | 152922 |
| 2022-09-02 | 11.91 | $11.44 | 77700 |
| 2022-09-01 | 11.92 | $11.56 | 99620 |
| 2022-08-31 | 11.93 | $11.87 | 183500 |
| 2022-08-30 | 11.93 | $11.82 | 341600 |
| 2022-08-29 | 11.93 | $11.83 | 66500 |
| 2022-08-26 | 11.92 | $11.76 | 264207 |
| 2022-08-25 | 11.92 | $11.89 | 48700 |
| 2022-08-24 | 11.90 | $11.90 | 55106 |
| 2022-08-23 | 11.88 | $11.86 | 35228 |
| 2022-08-22 | 11.86 | $11.95 | 91147 |
| 2022-08-19 | 11.83 | $12.01 | 111100 |
| 2022-08-18 | 11.81 | $12.04 | 43528 |
| 2022-08-17 | 11.77 | $11.96 | 108328 |
| 2022-08-16 | 11.74 | $12.13 | 36900 |
| 2022-08-15 | 11.70 | $12.15 | 71400 |
| 2022-08-12 | 11.65 | $12.15 | 53200 |
| 2022-08-11 | 11.61 | $12.07 | 67300 |
| 2022-08-10 | 11.56 | $11.98 | 133000 |
| 2022-08-09 | 11.53 | $11.84 | 118416 |
| 2022-08-08 | 11.49 | $11.91 | 114002 |
| 2022-08-05 | 11.45 | $11.74 | 64300 |
| 2022-08-04 | 11.42 | $11.74 | 63500 |
| 2022-08-03 | 11.39 | $11.81 | 52300 |
| 2022-08-02 | 11.35 | $11.79 | 94314 |
| 2022-08-01 | 11.32 | $11.80 | 86100 |
| 2022-07-29 | 11.30 | $11.72 | 94800 |
| 2022-07-28 | 11.27 | $11.54 | 87234 |
| 2022-07-27 | 11.26 | $11.47 | 66200 |
| 2022-07-26 | 11.24 | $11.41 | 84332 |
| 2022-07-25 | 11.23 | $11.43 | 115900 |
| 2022-07-22 | 11.22 | $11.46 | 111921 |
| 2022-07-21 | 11.20 | $11.39 | 109821 |
| 2022-07-20 | 11.18 | $11.31 | 96621 |
| 2022-07-19 | 11.18 | $11.32 | 179200 |
| 2022-07-18 | 11.17 | $11.19 | 96400 |
| 2022-07-15 | 11.16 | $11.29 | 123005 |
| 2022-07-14 | 11.18 | $11.14 | 89221 |
| 2022-07-13 | 11.20 | $11.21 | 95200 |
| 2022-07-12 | 11.22 | $11.14 | 158105 |
| 2022-07-11 | 11.26 | $11.14 | 49100 |
| 2022-07-08 | 11.29 | $11.13 | 97206 |
| 2022-07-07 | 11.33 | $11.09 | 53400 |
| 2022-07-06 | 11.38 | $11.10 | 75700 |
| 2022-07-05 | 11.42 | $11.16 | 58100 |
| 2022-07-01 | 11.46 | $11.30 | 63115 |
| 2022-06-30 | 11.50 | $11.17 | 88600 |
| 2022-06-29 | 11.54 | $11.25 | 87018 |
| 2022-06-28 | 11.57 | $11.26 | 81249 |
| 2022-06-27 | 11.60 | $11.16 | 101529 |
| 2022-06-24 | 11.63 | $11.20 | 75636 |
| 2022-06-23 | 11.64 | $11.03 | 158924 |
| 2022-06-22 | 11.67 | $11.08 | 72700 |
| 2022-06-21 | 11.70 | $11.16 | 125337 |
| 2022-06-17 | 11.73 | $11.12 | 137300 |
| 2022-06-16 | 11.75 | $11.16 | 163800 |
| 2022-06-15 | 11.78 | $11.59 | 77714 |
| 2022-06-14 | 11.79 | $11.62 | 362320 |
| 2022-06-13 | 11.79 | $11.62 | 142204 |
| 2022-06-10 | 11.80 | $11.82 | 119300 |
| 2022-06-09 | 11.79 | $11.83 | 147423 |
| 2022-06-08 | 11.79 | $11.96 | 76700 |
| 2022-06-07 | 11.79 | $12.02 | 76298 |
| 2022-06-06 | 11.79 | $11.94 | 77500 |
| 2022-06-03 | 11.80 | $11.94 | 83312 |
| 2022-06-02 | 11.82 | $11.98 | 204200 |
| 2022-06-01 | 11.83 | $11.99 | 144700 |
| 2022-05-31 | 11.85 | $11.84 | 85700 |
| 2022-05-27 | 11.87 | $11.89 | 85600 |
| 2022-05-26 | 11.90 | $11.73 | 81535 |
| 2022-05-25 | 11.94 | $11.57 | 142700 |
| 2022-05-24 | 11.98 | $11.56 | 119400 |
| 2022-05-23 | 12.02 | $11.63 | 89644 |
| 2022-05-20 | 12.06 | $11.70 | 103702 |
| 2022-05-19 | 12.10 | $11.70 | 137012 |
| 2022-05-18 | 12.15 | $11.73 | 159700 |
| 2022-05-17 | 12.20 | $11.79 | 71007 |
| 2022-05-16 | 12.24 | $11.64 | 118700 |
| 2022-05-13 | 12.29 | $11.68 | 159031 |
| 2022-05-12 | 12.34 | $11.68 | 295600 |
| 2022-05-11 | 12.39 | $11.77 | 181521 |
| 2022-05-10 | 12.44 | $12.00 | 183948 |
| 2022-05-09 | 12.48 | $12.06 | 196600 |
| 2022-05-06 | 12.52 | $12.16 | 190200 |
| 2022-05-05 | 12.56 | $12.20 | 142400 |
| 2022-05-04 | 12.59 | $12.35 | 69919 |
| 2022-05-03 | 12.62 | $12.31 | 135745 |
| 2022-05-02 | 12.67 | $12.32 | 151602 |
| 2022-04-29 | 12.72 | $12.42 | 84642 |
| 2022-04-28 | 12.75 | $12.47 | 113200 |
| 2022-04-27 | 12.77 | $12.38 | 80800 |
| 2022-04-26 | 12.80 | $12.37 | 103009 |
| 2022-04-25 | 12.82 | $12.49 | 157640 |
| 2022-04-22 | 12.82 | $12.52 | 179235 |
| 2022-04-21 | 12.83 | $12.63 | 71703 |
| 2022-04-20 | 12.83 | $12.69 | 100600 |
| 2022-04-19 | 12.84 | $12.69 | 89119 |
| 2022-04-18 | 12.84 | $12.64 | 96500 |
| 2022-04-14 | 12.85 | $12.69 | 64900 |
| 2022-04-13 | 12.85 | $12.73 | 80948 |
| 2022-04-12 | 12.85 | $12.69 | 115449 |
| 2022-04-11 | 12.85 | $12.77 | 49200 |
| 2022-04-08 | 12.84 | $12.89 | 59300 |
| 2022-04-07 | 12.84 | $12.90 | 101843 |
| 2022-04-06 | 12.85 | $12.84 | 250123 |
| 2022-04-05 | 12.86 | $13.02 | 150200 |
| 2022-04-04 | 12.86 | $13.25 | 58400 |
| 2022-04-01 | 12.84 | $13.25 | 317300 |
| 2022-03-31 | 12.84 | $13.05 | 138348 |
| 2022-03-30 | 12.84 | $12.98 | 219700 |
| 2022-03-29 | 12.85 | $12.93 | 222742 |
| 2022-03-28 | 12.86 | $12.71 | 234616 |
| 2022-03-25 | 12.88 | $12.57 | 99029 |
| 2022-03-24 | 12.91 | $12.64 | 140300 |
| 2022-03-23 | 12.93 | $12.70 | 81719 |
| 2022-03-22 | 12.93 | $12.80 | 110139 |
| 2022-03-21 | 12.94 | $12.73 | 106849 |
| 2022-03-18 | 12.96 | $12.77 | 124900 |
| 2022-03-17 | 12.98 | $12.81 | 108422 |
| 2022-03-16 | 13.00 | $12.72 | 112500 |
| 2022-03-15 | 13.02 | $12.63 | 89723 |
| 2022-03-14 | 13.04 | $12.64 | 240700 |
| 2022-03-11 | 13.07 | $12.86 | 246100 |
| 2022-03-10 | 13.09 | $13.09 | 265800 |
| 2022-03-09 | 13.11 | $13.08 | 127100 |
| 2022-03-08 | 13.13 | $12.94 | 67005 |
| 2022-03-07 | 13.15 | $12.95 | 140400 |
| 2022-03-04 | 13.17 | $13.10 | 89000 |
| 2022-03-03 | 13.19 | $13.14 | 121100 |
| 2022-03-02 | 13.21 | $13.13 | 151500 |
| 2022-03-01 | 13.24 | $13.13 | 158711 |
| 2022-02-28 | 13.25 | $13.22 | 99708 |
| 2022-02-25 | 13.26 | $13.17 | 325500 |
| 2022-02-24 | 13.27 | $12.89 | 281414 |
| 2022-02-23 | 13.29 | $12.87 | 284524 |
| 2022-02-22 | 13.30 | $12.98 | 158808 |
| 2022-02-18 | 13.31 | $13.10 | 92610 |
| 2022-02-17 | 13.33 | $13.15 | 203400 |
| 2022-02-16 | 13.36 | $13.25 | 163846 |
| 2022-02-15 | 13.38 | $13.05 | 323700 |
| 2022-02-14 | 13.41 | $13.00 | 249540 |
| 2022-02-11 | 13.44 | $13.21 | 224000 |
| 2022-02-10 | 13.47 | $13.34 | 167700 |
| 2022-02-09 | 13.49 | $13.47 | 159800 |
| 2022-02-08 | 13.49 | $13.47 | 133839 |
| 2022-02-07 | 13.50 | $13.37 | 69100 |
| 2022-02-04 | 13.51 | $13.41 | 136503 |
| 2022-02-03 | 13.53 | $13.49 | 160828 |
| 2022-02-02 | 13.53 | $13.55 | 78700 |
| 2022-02-01 | 13.53 | $13.58 | 142829 |
| 2022-01-31 | 13.54 | $13.44 | 180611 |
| 2022-01-28 | 13.54 | $13.34 | 70227 |
| 2022-01-27 | 13.55 | $13.35 | 107243 |
| 2022-01-26 | 13.57 | $13.29 | 142840 |
| 2022-01-25 | 13.59 | $13.19 | 270128 |
| 2022-01-24 | 13.62 | $13.17 | 327500 |
| 2022-01-21 | 13.65 | $13.54 | 539722 |
| 2022-01-20 | 13.66 | $13.64 | 264405 |
| 2022-01-19 | 13.67 | $13.65 | 205530 |
| 2022-01-18 | 13.66 | $13.64 | 139700 |
| 2022-01-14 | 13.66 | $13.70 | 215048 |
| 2022-01-13 | 13.66 | $13.71 | 142943 |
| 2022-01-12 | 13.66 | $13.73 | 362103 |
| 2022-01-11 | 13.65 | $13.63 | 229208 |
| 2022-01-10 | 13.66 | $13.60 | 275645 |
| 2022-01-07 | 13.67 | $13.62 | 139507 |
| 2022-01-06 | 13.67 | $13.65 | 95400 |
| 2022-01-05 | 13.67 | $13.57 | 87600 |
| 2022-01-04 | 13.67 | $13.65 | 94600 |
| 2022-01-03 | 13.66 | $13.60 | 192849 |
| 2021-12-31 | 13.65 | $13.49 | 655700 |
| 2021-12-30 | 13.66 | $13.62 | 375339 |
| 2021-12-29 | 13.66 | $13.71 | 185401 |
| 2021-12-28 | 13.66 | $13.74 | 273812 |
| 2021-12-27 | 13.66 | $13.78 | 232607 |
| 2021-12-23 | 13.66 | $13.75 | 220600 |
| 2021-12-22 | 13.66 | $13.74 | 204404 |
| 2021-12-21 | 13.66 | $13.74 | 190000 |
| 2021-12-20 | 13.66 | $13.56 | 169930 |
| 2021-12-17 | 13.68 | $13.60 | 132929 |
| 2021-12-16 | 13.70 | $13.69 | 195709 |
| 2021-12-15 | 13.71 | $13.68 | 160417 |
| 2021-12-14 | 13.72 | $13.59 | 254245 |
| 2021-12-13 | 13.74 | $13.73 | 206738 |
| 2021-12-10 | 13.75 | $13.79 | 259900 |
| 2021-12-09 | 13.76 | $13.70 | 174000 |
| 2021-12-08 | 13.78 | $13.65 | 179811 |
| 2021-12-07 | 13.79 | $13.52 | 217300 |
| 2021-12-06 | 13.81 | $13.42 | 382308 |
| 2021-12-03 | 13.84 | $13.55 | 135000 |
| 2021-12-02 | 13.86 | $13.63 | 115200 |
| 2021-12-01 | 13.88 | $13.64 | 280221 |
| 2021-11-30 | 13.89 | $13.70 | 149300 |
| 2021-11-29 | 13.91 | $13.74 | 97540 |
| 2021-11-26 | 13.92 | $13.72 | 115935 |
| 2021-11-24 | 13.93 | $13.82 | 90900 |
| 2021-11-23 | 13.93 | $13.76 | 103600 |
| 2021-11-22 | 13.94 | $13.72 | 221700 |
| 2021-11-19 | 13.96 | $13.89 | 138100 |
| 2021-11-18 | 13.97 | $13.96 | 127918 |
| 2021-11-17 | 13.97 | $13.97 | 82247 |
| 2021-11-16 | 13.97 | $13.97 | 156723 |
| 2021-11-15 | 13.98 | $13.97 | 135500 |
| 2021-11-12 | 13.98 | $13.96 | 146700 |
| 2021-11-11 | 13.98 | $13.95 | 195500 |
| 2021-11-10 | 13.99 | $13.96 | 162432 |
| 2021-11-09 | 13.99 | $13.98 | 85401 |
| 2021-11-08 | 13.99 | $13.98 | 151900 |
| 2021-11-05 | 13.99 | $13.97 | 198300 |
| 2021-11-04 | 13.99 | $13.93 | 157000 |
| 2021-11-03 | 13.99 | $13.95 | 141000 |
| 2021-11-02 | 13.99 | $13.95 | 142200 |
| 2021-11-01 | 13.99 | $13.96 | 198742 |
| 2021-10-29 | 13.98 | $13.95 | 104843 |
| 2021-10-28 | 13.98 | $13.95 | 170300 |
| 2021-10-27 | 13.97 | $13.94 | 147118 |
| 2021-10-26 | 13.97 | $13.96 | 145900 |
| 2021-10-25 | 13.97 | $14.03 | 140702 |
| 2021-10-22 | 13.96 | $14.04 | 79700 |
| 2021-10-21 | 13.95 | $13.97 | 95000 |
| 2021-10-20 | 13.94 | $14.07 | 144900 |
| 2021-10-19 | 13.93 | $14.09 | 144032 |
| 2021-10-18 | 13.92 | $14.00 | 119219 |
| 2021-10-15 | 13.92 | $13.97 | 149124 |
| 2021-10-14 | 13.92 | $14.09 | 87337 |
| 2021-10-13 | 13.92 | $14.01 | 88935 |
| 2021-10-12 | 13.91 | $13.96 | 58916 |
| 2021-10-11 | 13.92 | $13.95 | 108900 |
| 2021-10-08 | 13.92 | $13.95 | 73500 |
| 2021-10-07 | 13.93 | $13.96 | 114311 |
| 2021-10-06 | 13.93 | $13.93 | 89630 |
| 2021-10-05 | 13.93 | $13.92 | 60630 |
| 2021-10-04 | 13.93 | $13.86 | 58320 |
| 2021-10-01 | 13.94 | $13.90 | 79000 |
| 2021-09-30 | 13.95 | $13.85 | 127700 |
| 2021-09-29 | 13.96 | $13.92 | 125300 |
| 2021-09-28 | 13.96 | $13.86 | 125000 |
| 2021-09-27 | 13.96 | $13.86 | 114900 |
| 2021-09-24 | 13.97 | $13.85 | 116023 |
| 2021-09-23 | 13.96 | $13.86 | 134540 |
| 2021-09-22 | 13.96 | $13.89 | 115632 |
| 2021-09-21 | 13.96 | $13.90 | 101921 |
| 2021-09-20 | 13.96 | $13.92 | 150200 |
| 2021-09-17 | 13.97 | $14.03 | 132100 |
| 2021-09-16 | 13.96 | $13.95 | 262400 |
| 2021-09-15 | 13.96 | $13.97 | 73508 |
| 2021-09-14 | 13.96 | $13.99 | 129400 |
| 2021-09-13 | 13.95 | $14.06 | 56300 |
| 2021-09-10 | 13.95 | $14.03 | 34900 |
| 2021-09-09 | 13.94 | $14.01 | 86100 |
| 2021-09-08 | 13.94 | $14.00 | 81711 |
| 2021-09-07 | 13.94 | $13.97 | 122921 |
| 2021-09-03 | 13.94 | $14.00 | 49940 |
| 2021-09-02 | 13.94 | $14.07 | 161827 |
| 2021-09-01 | 13.93 | $14.05 | 94410 |
| 2021-08-31 | 13.92 | $13.86 | 159708 |
| 2021-08-30 | 13.92 | $14.00 | 96746 |
| 2021-08-27 | 13.91 | $13.92 | 125800 |
| 2021-08-26 | 13.90 | $13.79 | 100706 |
| 2021-08-25 | 13.90 | $13.86 | 83949 |
| 2021-08-24 | 13.89 | $13.90 | 86200 |
| 2021-08-23 | 13.89 | $13.90 | 145141 |
| 2021-08-20 | 13.88 | $13.94 | 95400 |
| 2021-08-19 | 13.88 | $13.91 | 61500 |
| 2021-08-18 | 13.86 | $13.91 | 111800 |
| 2021-08-17 | 13.85 | $13.94 | 133730 |
| 2021-08-16 | 13.84 | $13.95 | 76000 |
| 2021-08-13 | 13.82 | $13.95 | 112600 |
| 2021-08-12 | 13.81 | $13.95 | 78200 |
| 2021-08-11 | 13.79 | $13.96 | 100100 |
| 2021-08-10 | 13.78 | $13.97 | 117445 |
| 2021-08-09 | 13.77 | $13.97 | 105134 |
| 2021-08-06 | 13.76 | $13.97 | 70000 |
| 2021-08-05 | 13.75 | $13.94 | 77947 |
| 2021-08-04 | 13.74 | $13.89 | 153022 |
| 2021-08-03 | 13.75 | $13.81 | 72502 |
| 2021-08-02 | 13.75 | $13.73 | 94000 |
| 2021-07-30 | 13.76 | $13.70 | 95542 |
| 2021-07-29 | 13.78 | $13.75 | 104527 |
| 2021-07-28 | 13.79 | $13.85 | 106500 |
| 2021-07-27 | 13.79 | $13.80 | 195412 |
| 2021-07-26 | 13.78 | $13.79 | 85119 |
| 2021-07-23 | 13.78 | $13.76 | 68503 |
| 2021-07-22 | 13.78 | $13.70 | 101100 |
| 2021-07-21 | 13.78 | $13.70 | 99403 |
| 2021-07-20 | 13.78 | $13.67 | 69800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.31
2026-07-17
Close Price
$11.31
Vol: 104619
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.55
Average
11.90
Maximum
13.99
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.31 | $11.31 | 104619 |
| 2026-07-16 | 11.31 | $11.33 | 86902 |
| 2026-07-15 | 11.31 | $11.32 | 93709 |
| 2026-07-14 | 11.31 | $11.34 | 66500 |
| 2026-07-13 | 11.31 | $11.32 | 94433 |
| 2026-07-10 | 11.31 | $11.31 | 92700 |
| 2026-07-09 | 11.31 | $11.31 | 142800 |
| 2026-07-08 | 11.31 | $11.29 | 179000 |
| 2026-07-07 | 11.31 | $11.32 | 107826 |
| 2026-07-06 | 11.31 | $11.30 | 109800 |
| 2026-07-02 | 11.31 | $11.32 | 132010 |
| 2026-07-01 | 11.30 | $11.32 | 162400 |
| 2026-06-30 | 11.30 | $11.30 | 148948 |
| 2026-06-29 | 11.30 | $11.30 | 133100 |
| 2026-06-26 | 11.30 | $11.28 | 65025 |
| 2026-06-25 | 11.31 | $11.27 | 245133 |
| 2026-06-24 | 11.31 | $11.29 | 68800 |
| 2026-06-23 | 11.31 | $11.30 | 70007 |
| 2026-06-22 | 11.31 | $11.34 | 82502 |
| 2026-06-18 | 11.31 | $11.31 | 98300 |
| 2026-06-17 | 11.31 | $11.30 | 61300 |
| 2026-06-16 | 11.31 | $11.33 | 120611 |
| 2026-06-15 | 11.31 | $11.29 | 108610 |
| 2026-06-12 | 11.31 | $11.27 | 137844 |
| 2026-06-11 | 11.32 | $11.27 | 146000 |
| 2026-06-10 | 11.32 | $11.28 | 80000 |
| 2026-06-09 | 11.33 | $11.25 | 207146 |
| 2026-06-08 | 11.33 | $11.28 | 115700 |
| 2026-06-05 | 11.34 | $11.28 | 115200 |
| 2026-06-04 | 11.35 | $11.29 | 146600 |
| 2026-06-03 | 11.35 | $11.29 | 94100 |
| 2026-06-02 | 11.36 | $11.34 | 162900 |
| 2026-06-01 | 11.36 | $11.36 | 142900 |
| 2026-05-29 | 11.36 | $11.37 | 147400 |
| 2026-05-28 | 11.36 | $11.36 | 93400 |
| 2026-05-27 | 11.36 | $11.36 | 124345 |
| 2026-05-26 | 11.36 | $11.34 | 123500 |
| 2026-05-22 | 11.36 | $11.34 | 107736 |
| 2026-05-21 | 11.37 | $11.32 | 54800 |
| 2026-05-20 | 11.37 | $11.40 | 76500 |
| 2026-05-19 | 11.37 | $11.33 | 154210 |
| 2026-05-18 | 11.37 | $11.39 | 39000 |
| 2026-05-15 | 11.37 | $11.39 | 74400 |
| 2026-05-14 | 11.37 | $11.48 | 117318 |
| 2026-05-13 | 11.36 | $11.49 | 144825 |
| 2026-05-12 | 11.34 | $11.45 | 77257 |
| 2026-05-11 | 11.33 | $11.51 | 104200 |
| 2026-05-08 | 11.31 | $11.47 | 112200 |
| 2026-05-07 | 11.29 | $11.47 | 190600 |
| 2026-05-06 | 11.28 | $11.45 | 221529 |
| 2026-05-05 | 11.26 | $11.33 | 176102 |
| 2026-05-04 | 11.25 | $11.28 | 96400 |
| 2026-05-01 | 11.25 | $11.28 | 158600 |
| 2026-04-30 | 11.24 | $11.28 | 184000 |
| 2026-04-29 | 11.24 | $11.21 | 162800 |
| 2026-04-28 | 11.24 | $11.19 | 61400 |
| 2026-04-27 | 11.25 | $11.22 | 74600 |
| 2026-04-24 | 11.25 | $11.21 | 108600 |
| 2026-04-23 | 11.25 | $11.23 | 102900 |
| 2026-04-22 | 11.26 | $11.33 | 91641 |
| 2026-04-21 | 11.25 | $11.30 | 124900 |
| 2026-04-20 | 11.24 | $11.39 | 94200 |
| 2026-04-17 | 11.23 | $11.38 | 107100 |
| 2026-04-16 | 11.21 | $11.29 | 144400 |
| 2026-04-15 | 11.20 | $11.27 | 95537 |
| 2026-04-14 | 11.20 | $11.25 | 93000 |
| 2026-04-13 | 11.19 | $11.16 | 181300 |
| 2026-04-10 | 11.19 | $11.18 | 198726 |
| 2026-04-09 | 11.20 | $11.19 | 116612 |
| 2026-04-08 | 11.20 | $11.16 | 236100 |
| 2026-04-07 | 11.20 | $11.08 | 200801 |
| 2026-04-06 | 11.21 | $11.18 | 152300 |
| 2026-04-02 | 11.22 | $11.11 | 93906 |
| 2026-04-01 | 11.23 | $11.18 | 71600 |
| 2026-03-31 | 11.23 | $11.15 | 184002 |
| 2026-03-30 | 11.24 | $10.97 | 284000 |
| 2026-03-27 | 11.27 | $10.94 | 483538 |
| 2026-03-26 | 11.30 | $11.20 | 140922 |
| 2026-03-25 | 11.32 | $11.30 | 86734 |
| 2026-03-24 | 11.32 | $11.30 | 167149 |
| 2026-03-23 | 11.32 | $11.41 | 215700 |
| 2026-03-20 | 11.31 | $11.30 | 76720 |
| 2026-03-19 | 11.31 | $11.35 | 288800 |
| 2026-03-18 | 11.31 | $11.32 | 191700 |
| 2026-03-17 | 11.30 | $11.32 | 200001 |
| 2026-03-16 | 11.30 | $11.31 | 144900 |
| 2026-03-13 | 11.30 | $11.16 | 392911 |
| 2026-03-12 | 11.32 | $11.12 | 124500 |
| 2026-03-11 | 11.34 | $11.11 | 214700 |
| 2026-03-10 | 11.36 | $11.13 | 118642 |
| 2026-03-09 | 11.39 | $11.07 | 293334 |
| 2026-03-06 | 11.42 | $11.12 | 256204 |
| 2026-03-05 | 11.45 | $11.20 | 245646 |
| 2026-03-04 | 11.48 | $11.24 | 128841 |
| 2026-03-03 | 11.50 | $11.15 | 301200 |
| 2026-03-02 | 11.54 | $11.25 | 135800 |
| 2026-02-27 | 11.57 | $11.32 | 154525 |
| 2026-02-26 | 11.60 | $11.35 | 323824 |
| 2026-02-25 | 11.62 | $11.44 | 172700 |
| 2026-02-24 | 11.64 | $11.44 | 137100 |
| 2026-02-23 | 11.66 | $11.50 | 148438 |
| 2026-02-20 | 11.68 | $11.53 | 101632 |
| 2026-02-19 | 11.69 | $11.61 | 80209 |
| 2026-02-18 | 11.70 | $11.64 | 144060 |
| 2026-02-17 | 11.71 | $11.67 | 100019 |
| 2026-02-13 | 11.71 | $11.65 | 56021 |
| 2026-02-12 | 11.72 | $11.65 | 75020 |
| 2026-02-11 | 11.73 | $11.63 | 70134 |
| 2026-02-10 | 11.74 | $11.63 | 119200 |
| 2026-02-09 | 11.75 | $11.61 | 162440 |
| 2026-02-06 | 11.76 | $11.61 | 144890 |
| 2026-02-05 | 11.78 | $11.53 | 141700 |
| 2026-02-04 | 11.81 | $11.61 | 185934 |
| 2026-02-03 | 11.83 | $11.69 | 182500 |
| 2026-02-02 | 11.84 | $11.77 | 133003 |
| 2026-01-30 | 11.85 | $11.78 | 92413 |
| 2026-01-29 | 11.86 | $11.81 | 98909 |
| 2026-01-28 | 11.86 | $11.79 | 106035 |
| 2026-01-27 | 11.87 | $11.78 | 179400 |
| 2026-01-26 | 11.88 | $11.80 | 231012 |
| 2026-01-23 | 11.89 | $11.90 | 75743 |
| 2026-01-22 | 11.89 | $11.91 | 106000 |
| 2026-01-21 | 11.88 | $11.93 | 77600 |
| 2026-01-20 | 11.88 | $11.89 | 108632 |
| 2026-01-16 | 11.88 | $11.91 | 133634 |
| 2026-01-15 | 11.87 | $11.91 | 84600 |
| 2026-01-14 | 11.87 | $11.95 | 107300 |
| 2026-01-13 | 11.86 | $11.94 | 63335 |
| 2026-01-12 | 11.85 | $11.90 | 119341 |
| 2026-01-09 | 11.85 | $11.92 | 71900 |
| 2026-01-08 | 11.84 | $11.92 | 133300 |
| 2026-01-07 | 11.83 | $11.90 | 199432 |
| 2026-01-06 | 11.83 | $11.86 | 97600 |
| 2026-01-05 | 11.82 | $11.85 | 203300 |
| 2026-01-02 | 11.82 | $11.78 | 195439 |
| 2025-12-31 | 11.82 | $11.78 | 242516 |
| 2025-12-30 | 11.83 | $11.87 | 123557 |
| 2025-12-29 | 11.82 | $11.84 | 163100 |
| 2025-12-26 | 11.82 | $11.84 | 131100 |
| 2025-12-24 | 11.82 | $11.73 | 128732 |
| 2025-12-23 | 11.83 | $11.74 | 234800 |
| 2025-12-22 | 11.84 | $11.85 | 171800 |
| 2025-12-19 | 11.84 | $11.81 | 114000 |
| 2025-12-18 | 11.84 | $11.78 | 171600 |
| 2025-12-17 | 11.85 | $11.80 | 163447 |
| 2025-12-16 | 11.85 | $11.88 | 53126 |
| 2025-12-15 | 11.85 | $11.84 | 113612 |
| 2025-12-12 | 11.85 | $11.84 | 85317 |
| 2025-12-11 | 11.85 | $11.87 | 111541 |
| 2025-12-10 | 11.85 | $11.89 | 67440 |
| 2025-12-09 | 11.84 | $11.87 | 145000 |
| 2025-12-08 | 11.84 | $11.87 | 191100 |
| 2025-12-05 | 11.84 | $11.92 | 169700 |
| 2025-12-04 | 11.83 | $11.95 | 116400 |
| 2025-12-03 | 11.81 | $11.91 | 168838 |
| 2025-12-02 | 11.80 | $11.85 | 104728 |
| 2025-12-01 | 11.80 | $11.90 | 276832 |
| 2025-11-28 | 11.79 | $11.85 | 43608 |
| 2025-11-26 | 11.78 | $11.89 | 179600 |
| 2025-11-25 | 11.77 | $11.83 | 199549 |
| 2025-11-24 | 11.76 | $11.67 | 244504 |
| 2025-11-21 | 11.77 | $11.61 | 293000 |
| 2025-11-20 | 11.79 | $11.59 | 272000 |
| 2025-11-19 | 11.81 | $11.73 | 253500 |
| 2025-11-18 | 11.82 | $11.73 | 109200 |
| 2025-11-17 | 11.83 | $11.79 | 105500 |
| 2025-11-14 | 11.84 | $11.84 | 106900 |
| 2025-11-13 | 11.84 | $11.82 | 86029 |
| 2025-11-12 | 11.84 | $11.86 | 129334 |
| 2025-11-11 | 11.83 | $11.81 | 101500 |
| 2025-11-10 | 11.84 | $11.80 | 100000 |
| 2025-11-07 | 11.84 | $11.77 | 108242 |
| 2025-11-06 | 11.85 | $11.77 | 96100 |
| 2025-11-05 | 11.86 | $11.80 | 265140 |
| 2025-11-04 | 11.86 | $11.75 | 181033 |
| 2025-11-03 | 11.87 | $11.85 | 207400 |
| 2025-10-31 | 11.88 | $11.84 | 244534 |
| 2025-10-30 | 11.88 | $11.84 | 125000 |
| 2025-10-29 | 11.88 | $11.81 | 107004 |
| 2025-10-28 | 11.89 | $11.80 | 68600 |
| 2025-10-27 | 11.90 | $11.76 | 96800 |
| 2025-10-24 | 11.92 | $11.81 | 91008 |
| 2025-10-23 | 11.93 | $11.80 | 106223 |
| 2025-10-22 | 11.94 | $11.79 | 109200 |
| 2025-10-21 | 11.96 | $11.75 | 118100 |
| 2025-10-20 | 11.98 | $11.73 | 212739 |
| 2025-10-17 | 12.01 | $11.66 | 209000 |
| 2025-10-16 | 12.04 | $11.74 | 173237 |
| 2025-10-15 | 12.07 | $11.87 | 107725 |
| 2025-10-14 | 12.10 | $11.91 | 71500 |
| 2025-10-13 | 12.11 | $11.93 | 241600 |
| 2025-10-10 | 12.13 | $11.85 | 200600 |
| 2025-10-09 | 12.16 | $11.97 | 199524 |
| 2025-10-08 | 12.18 | $11.96 | 223837 |
| 2025-10-07 | 12.21 | $11.99 | 180900 |
| 2025-10-06 | 12.23 | $11.98 | 285100 |
| 2025-10-03 | 12.26 | $12.04 | 147900 |
| 2025-10-02 | 12.28 | $12.16 | 232944 |
| 2025-10-01 | 12.29 | $12.15 | 123900 |
| 2025-09-30 | 12.31 | $12.17 | 127900 |
| 2025-09-29 | 12.32 | $12.07 | 165423 |
| 2025-09-26 | 12.35 | $12.15 | 176400 |
| 2025-09-25 | 12.37 | $12.18 | 153800 |
| 2025-09-24 | 12.39 | $12.22 | 170223 |
| 2025-09-23 | 12.41 | $12.24 | 74117 |
| 2025-09-22 | 12.42 | $12.29 | 86809 |
| 2025-09-19 | 12.44 | $12.30 | 159800 |
| 2025-09-18 | 12.45 | $12.35 | 137600 |
| 2025-09-17 | 12.46 | $12.32 | 148100 |
| 2025-09-16 | 12.48 | $12.40 | 134800 |
| 2025-09-15 | 12.49 | $12.45 | 104218 |
| 2025-09-12 | 12.49 | $12.51 | 127910 |
| 2025-09-11 | 12.49 | $12.46 | 159007 |
| 2025-09-10 | 12.49 | $12.52 | 139535 |
| 2025-09-09 | 12.49 | $12.50 | 99957 |
| 2025-09-08 | 12.49 | $12.53 | 128400 |
| 2025-09-05 | 12.49 | $12.54 | 98422 |
| 2025-09-04 | 12.48 | $12.56 | 93210 |
| 2025-09-03 | 12.47 | $12.48 | 136508 |
| 2025-09-02 | 12.47 | $12.51 | 123937 |
| 2025-08-29 | 12.47 | $12.60 | 215200 |
| 2025-08-28 | 12.45 | $12.54 | 108341 |
| 2025-08-27 | 12.44 | $12.50 | 110900 |
| 2025-08-26 | 12.44 | $12.48 | 146000 |
| 2025-08-25 | 12.43 | $12.46 | 133835 |
| 2025-08-22 | 12.43 | $12.41 | 81100 |
| 2025-08-21 | 12.43 | $12.42 | 139826 |
| 2025-08-20 | 12.43 | $12.46 | 182600 |
| 2025-08-19 | 12.43 | $12.50 | 165900 |
| 2025-08-18 | 12.42 | $12.51 | 126900 |
| 2025-08-15 | 12.41 | $12.60 | 153402 |
| 2025-08-14 | 12.39 | $12.44 | 239900 |
| 2025-08-13 | 12.39 | $12.59 | 770600 |
| 2025-08-12 | 12.37 | $12.40 | 96739 |
| 2025-08-11 | 12.36 | $12.40 | 95629 |
| 2025-08-08 | 12.36 | $12.41 | 40819 |
| 2025-08-07 | 12.36 | $12.42 | 87843 |
| 2025-08-06 | 12.35 | $12.37 | 157302 |
| 2025-08-05 | 12.35 | $12.35 | 89416 |
| 2025-08-04 | 12.35 | $12.37 | 71600 |
| 2025-08-01 | 12.34 | $12.39 | 68700 |
| 2025-07-31 | 12.34 | $12.41 | 125503 |
| 2025-07-30 | 12.33 | $12.42 | 141100 |
| 2025-07-29 | 12.32 | $12.36 | 134834 |
| 2025-07-28 | 12.32 | $12.48 | 104160 |
| 2025-07-25 | 12.30 | $12.45 | 128600 |
| 2025-07-24 | 12.28 | $12.36 | 117942 |
| 2025-07-23 | 12.28 | $12.43 | 110600 |
| 2025-07-22 | 12.26 | $12.45 | 116334 |
| 2025-07-21 | 12.24 | $12.46 | 138000 |
| 2025-07-18 | 12.22 | $12.45 | 135900 |
| 2025-07-17 | 12.19 | $12.37 | 192135 |
| 2025-07-16 | 12.17 | $12.39 | 148958 |
| 2025-07-15 | 12.15 | $12.27 | 170044 |
| 2025-07-14 | 12.14 | $12.24 | 157300 |
| 2025-07-11 | 12.13 | $12.23 | 106029 |
| 2025-07-10 | 12.12 | $12.23 | 101549 |
| 2025-07-09 | 12.11 | $12.22 | 76500 |
| 2025-07-08 | 12.09 | $12.25 | 94331 |
| 2025-07-07 | 12.08 | $12.23 | 68230 |
| 2025-07-03 | 12.06 | $12.26 | 71700 |
| 2025-07-02 | 12.04 | $12.27 | 73745 |
| 2025-07-01 | 12.01 | $12.22 | 100200 |
| 2025-06-30 | 11.99 | $12.12 | 126101 |
| 2025-06-27 | 11.98 | $12.08 | 132700 |
| 2025-06-26 | 11.97 | $12.06 | 59200 |
| 2025-06-25 | 11.96 | $12.07 | 130600 |
| 2025-06-24 | 11.95 | $11.99 | 202614 |
| 2025-06-23 | 11.94 | $11.89 | 108000 |
| 2025-06-20 | 11.95 | $12.00 | 84900 |
| 2025-06-18 | 11.94 | $11.97 | 79100 |
| 2025-06-17 | 11.94 | $11.99 | 77000 |
| 2025-06-16 | 11.94 | $11.97 | 70744 |
| 2025-06-13 | 11.93 | $12.00 | 66600 |
| 2025-06-12 | 11.93 | $12.04 | 81400 |
| 2025-06-11 | 11.91 | $11.99 | 90000 |
| 2025-06-10 | 11.91 | $11.98 | 81600 |
| 2025-06-09 | 11.90 | $11.95 | 140200 |
| 2025-06-06 | 11.89 | $11.94 | 101900 |
| 2025-06-05 | 11.89 | $11.95 | 67400 |
| 2025-06-04 | 11.88 | $11.96 | 125639 |
| 2025-06-03 | 11.87 | $11.94 | 146500 |
| 2025-06-02 | 11.87 | $11.87 | 230842 |
| 2025-05-30 | 11.87 | $11.95 | 87700 |
| 2025-05-29 | 11.86 | $11.91 | 111007 |
| 2025-05-28 | 11.85 | $11.87 | 177900 |
| 2025-05-27 | 11.85 | $11.87 | 119827 |
| 2025-05-23 | 11.85 | $11.83 | 72000 |
| 2025-05-22 | 11.85 | $11.84 | 116900 |
| 2025-05-21 | 11.85 | $11.81 | 171500 |
| 2025-05-20 | 11.85 | $11.98 | 95600 |
| 2025-05-19 | 11.84 | $11.97 | 201600 |
| 2025-05-16 | 11.83 | $12.00 | 142906 |
| 2025-05-15 | 11.81 | $11.99 | 93100 |
| 2025-05-14 | 11.79 | $11.98 | 112700 |
| 2025-05-13 | 11.77 | $11.95 | 277900 |
| 2025-05-12 | 11.75 | $11.89 | 228617 |
| 2025-05-09 | 11.73 | $11.84 | 158249 |
| 2025-05-08 | 11.72 | $11.74 | 135600 |
| 2025-05-07 | 11.72 | $11.77 | 205900 |
| 2025-05-06 | 11.72 | $11.80 | 155737 |
| 2025-05-05 | 11.71 | $11.90 | 105607 |
| 2025-05-02 | 11.69 | $11.80 | 68538 |
| 2025-05-01 | 11.67 | $11.78 | 152700 |
| 2025-04-30 | 11.66 | $11.78 | 174604 |
| 2025-04-29 | 11.65 | $11.79 | 196800 |
| 2025-04-28 | 11.64 | $11.67 | 132600 |
| 2025-04-25 | 11.63 | $11.71 | 140118 |
| 2025-04-24 | 11.62 | $11.64 | 235000 |
| 2025-04-23 | 11.62 | $11.48 | 232300 |
| 2025-04-22 | 11.64 | $11.53 | 372211 |
| 2025-04-21 | 11.65 | $11.41 | 177100 |
| 2025-04-17 | 11.67 | $11.51 | 210647 |
| 2025-04-16 | 11.69 | $11.50 | 162900 |
| 2025-04-15 | 11.71 | $11.58 | 198112 |
| 2025-04-14 | 11.73 | $11.56 | 177623 |
| 2025-04-11 | 11.74 | $11.62 | 417900 |
| 2025-04-10 | 11.76 | $11.37 | 292174 |
| 2025-04-09 | 11.80 | $11.68 | 355000 |
| 2025-04-08 | 11.81 | $11.06 | 409200 |
| 2025-04-07 | 11.89 | $10.85 | 522000 |
| 2025-04-04 | 12.00 | $11.20 | 409300 |
| 2025-04-03 | 12.08 | $11.86 | 265037 |
| 2025-04-02 | 12.11 | $12.06 | 78343 |
| 2025-04-01 | 12.11 | $12.05 | 158725 |
| 2025-03-31 | 12.12 | $12.08 | 139700 |
| 2025-03-28 | 12.12 | $12.03 | 131300 |
| 2025-03-27 | 12.13 | $12.03 | 150600 |
| 2025-03-26 | 12.14 | $12.07 | 91900 |
| 2025-03-25 | 12.15 | $12.11 | 111913 |
| 2025-03-24 | 12.15 | $12.06 | 91940 |
| 2025-03-21 | 12.16 | $12.09 | 78100 |
| 2025-03-20 | 12.17 | $12.12 | 111800 |
| 2025-03-19 | 12.18 | $12.07 | 145300 |
| 2025-03-18 | 12.19 | $12.08 | 103600 |
| 2025-03-17 | 12.20 | $12.08 | 140300 |
| 2025-03-14 | 12.21 | $12.03 | 130600 |
| 2025-03-13 | 12.23 | $11.96 | 150007 |
| 2025-03-12 | 12.26 | $12.04 | 129000 |
| 2025-03-11 | 12.28 | $12.03 | 227927 |
| 2025-03-10 | 12.31 | $12.09 | 130900 |
| 2025-03-07 | 12.33 | $12.15 | 185700 |
| 2025-03-06 | 12.35 | $12.13 | 139300 |
| 2025-03-05 | 12.37 | $12.15 | 158049 |
| 2025-03-04 | 12.39 | $12.15 | 418600 |
| 2025-03-03 | 12.42 | $12.28 | 176012 |
| 2025-02-28 | 12.44 | $12.33 | 227800 |
| 2025-02-27 | 12.45 | $12.32 | 216000 |
| 2025-02-26 | 12.46 | $12.35 | 279445 |
| 2025-02-25 | 12.47 | $12.38 | 346200 |
| 2025-02-24 | 12.48 | $12.37 | 327500 |
| 2025-02-21 | 12.49 | $12.45 | 222727 |
| 2025-02-20 | 12.50 | $12.49 | 224230 |
| 2025-02-19 | 12.50 | $12.51 | 268121 |
| 2025-02-18 | 12.50 | $12.58 | 120800 |
| 2025-02-14 | 12.49 | $12.57 | 113800 |
| 2025-02-13 | 12.48 | $12.56 | 94919 |
| 2025-02-12 | 12.47 | $12.53 | 212901 |
| 2025-02-11 | 12.46 | $12.62 | 113614 |
| 2025-02-10 | 12.45 | $12.60 | 267226 |
| 2025-02-07 | 12.43 | $12.60 | 203900 |
| 2025-02-06 | 12.41 | $12.60 | 311400 |
| 2025-02-05 | 12.39 | $12.60 | 223300 |
| 2025-02-04 | 12.37 | $12.56 | 179300 |
| 2025-02-03 | 12.35 | $12.46 | 275300 |
| 2025-01-31 | 12.34 | $12.47 | 96804 |
| 2025-01-30 | 12.33 | $12.41 | 92300 |
| 2025-01-29 | 12.32 | $12.35 | 154300 |
| 2025-01-28 | 12.31 | $12.35 | 140314 |
| 2025-01-27 | 12.31 | $12.35 | 108400 |
| 2025-01-24 | 12.31 | $12.40 | 66900 |
| 2025-01-23 | 12.30 | $12.33 | 123912 |
| 2025-01-22 | 12.29 | $12.35 | 177700 |
| 2025-01-21 | 12.29 | $12.33 | 334400 |
| 2025-01-17 | 12.28 | $12.30 | 723025 |
| 2025-01-16 | 12.28 | $12.27 | 181700 |
| 2025-01-15 | 12.28 | $12.32 | 292925 |
| 2025-01-14 | 12.28 | $12.22 | 310709 |
| 2025-01-13 | 12.28 | $12.13 | 298308 |
| 2025-01-10 | 12.30 | $12.20 | 177500 |
| 2025-01-08 | 12.31 | $12.26 | 132600 |
| 2025-01-07 | 12.31 | $12.19 | 178422 |
| 2025-01-06 | 12.33 | $12.16 | 165400 |
| 2025-01-03 | 12.34 | $12.18 | 237104 |
| 2025-01-02 | 12.36 | $12.25 | 214900 |
| 2024-12-31 | 12.37 | $12.23 | 180214 |
| 2024-12-30 | 12.39 | $12.20 | 233400 |
| 2024-12-27 | 12.41 | $12.23 | 232412 |
| 2024-12-26 | 12.43 | $12.40 | 181240 |
| 2024-12-24 | 12.43 | $12.34 | 136100 |
| 2024-12-23 | 12.44 | $12.32 | 199500 |
| 2024-12-20 | 12.45 | $12.29 | 154700 |
| 2024-12-19 | 12.47 | $12.23 | 435632 |
| 2024-12-18 | 12.50 | $12.32 | 187248 |
| 2024-12-17 | 12.51 | $12.45 | 219279 |
| 2024-12-16 | 12.52 | $12.56 | 87400 |
| 2024-12-13 | 12.52 | $12.61 | 134101 |
| 2024-12-12 | 12.51 | $12.54 | 131400 |
| 2024-12-11 | 12.50 | $12.60 | 183206 |
| 2024-12-10 | 12.49 | $12.58 | 138505 |
| 2024-12-09 | 12.48 | $12.64 | 156936 |
| 2024-12-06 | 12.47 | $12.59 | 148823 |
| 2024-12-05 | 12.46 | $12.63 | 122908 |
| 2024-12-04 | 12.44 | $12.61 | 113603 |
| 2024-12-03 | 12.42 | $12.62 | 170400 |
| 2024-12-02 | 12.40 | $12.59 | 161536 |
| 2024-11-29 | 12.38 | $12.51 | 87800 |
| 2024-11-27 | 12.36 | $12.42 | 168500 |
| 2024-11-26 | 12.36 | $12.35 | 144000 |
| 2024-11-25 | 12.36 | $12.30 | 443643 |
| 2024-11-22 | 12.36 | $12.46 | 134532 |
| 2024-11-21 | 12.35 | $12.40 | 81200 |
| 2024-11-20 | 12.35 | $12.48 | 198500 |
| 2024-11-19 | 12.33 | $12.41 | 111700 |
| 2024-11-18 | 12.33 | $12.42 | 164900 |
| 2024-11-15 | 12.32 | $12.37 | 202441 |
| 2024-11-14 | 12.31 | $12.25 | 166800 |
| 2024-11-13 | 12.32 | $12.30 | 161500 |
| 2024-11-12 | 12.32 | $12.32 | 119900 |
| 2024-11-11 | 12.32 | $12.42 | 184445 |
| 2024-11-08 | 12.31 | $12.38 | 198803 |
| 2024-11-07 | 12.30 | $12.35 | 139000 |
| 2024-11-06 | 12.30 | $12.24 | 127300 |
| 2024-11-05 | 12.30 | $12.19 | 91837 |
| 2024-11-04 | 12.31 | $12.19 | 120843 |
| 2024-11-01 | 12.33 | $12.27 | 203200 |
| 2024-10-31 | 12.33 | $12.25 | 146300 |
| 2024-10-30 | 12.34 | $12.26 | 98801 |
| 2024-10-29 | 12.35 | $12.27 | 127648 |
| 2024-10-28 | 12.36 | $12.27 | 141526 |
| 2024-10-25 | 12.37 | $12.26 | 122428 |
| 2024-10-24 | 12.38 | $12.25 | 181800 |
| 2024-10-23 | 12.39 | $12.36 | 113325 |
| 2024-10-22 | 12.40 | $12.43 | 150035 |
| 2024-10-21 | 12.40 | $12.40 | 131500 |
| 2024-10-18 | 12.39 | $12.42 | 145521 |
| 2024-10-17 | 12.39 | $12.43 | 125519 |
| 2024-10-16 | 12.39 | $12.41 | 117400 |
| 2024-10-15 | 12.39 | $12.41 | 193800 |
| 2024-10-14 | 12.38 | $12.45 | 74429 |
| 2024-10-11 | 12.38 | $12.44 | 185318 |
| 2024-10-10 | 12.37 | $12.46 | 150043 |
| 2024-10-09 | 12.36 | $12.46 | 192732 |
| 2024-10-08 | 12.35 | $12.49 | 396230 |
| 2024-10-07 | 12.33 | $12.47 | 438500 |
| 2024-10-04 | 12.32 | $12.45 | 534128 |
| 2024-10-03 | 12.31 | $12.29 | 155939 |
| 2024-10-02 | 12.31 | $12.33 | 124615 |
| 2024-10-01 | 12.31 | $12.31 | 207400 |
| 2024-09-30 | 12.31 | $12.32 | 365539 |
| 2024-09-27 | 12.30 | $12.26 | 170927 |
| 2024-09-26 | 12.31 | $12.31 | 171200 |
| 2024-09-25 | 12.31 | $12.38 | 182641 |
| 2024-09-24 | 12.30 | $12.33 | 197500 |
| 2024-09-23 | 12.30 | $12.32 | 203443 |
| 2024-09-20 | 12.30 | $12.41 | 110000 |
| 2024-09-19 | 12.28 | $12.42 | 288600 |
| 2024-09-18 | 12.27 | $12.35 | 185400 |
| 2024-09-17 | 12.26 | $12.32 | 179121 |
| 2024-09-16 | 12.25 | $12.36 | 153300 |
| 2024-09-13 | 12.24 | $12.29 | 264800 |
| 2024-09-12 | 12.24 | $12.41 | 166010 |
| 2024-09-11 | 12.22 | $12.41 | 198900 |
| 2024-09-10 | 12.20 | $12.33 | 171800 |
| 2024-09-09 | 12.19 | $12.38 | 259100 |
| 2024-09-06 | 12.17 | $12.31 | 224500 |
| 2024-09-05 | 12.15 | $12.32 | 267321 |
| 2024-09-04 | 12.13 | $12.25 | 164000 |
| 2024-09-03 | 12.12 | $12.24 | 170630 |
| 2024-08-30 | 12.11 | $12.17 | 222433 |
| 2024-08-29 | 12.10 | $12.21 | 137302 |
| 2024-08-28 | 12.09 | $12.14 | 179640 |
| 2024-08-27 | 12.08 | $12.18 | 146400 |
| 2024-08-26 | 12.07 | $12.14 | 185307 |
| 2024-08-23 | 12.07 | $12.14 | 182249 |
| 2024-08-22 | 12.06 | $12.27 | 137300 |
| 2024-08-21 | 12.04 | $12.30 | 274141 |
| 2024-08-20 | 12.01 | $12.19 | 164222 |
| 2024-08-19 | 11.99 | $12.20 | 152818 |
| 2024-08-16 | 11.97 | $12.18 | 219100 |
| 2024-08-15 | 11.95 | $12.07 | 118624 |
| 2024-08-14 | 11.93 | $12.02 | 86002 |
| 2024-08-13 | 11.93 | $12.03 | 76422 |
| 2024-08-12 | 11.91 | $12.00 | 71645 |
| 2024-08-09 | 11.91 | $11.99 | 120449 |
| 2024-08-08 | 11.90 | $11.90 | 150300 |
| 2024-08-07 | 11.90 | $11.87 | 137100 |
| 2024-08-06 | 11.90 | $11.78 | 204919 |
| 2024-08-05 | 11.91 | $11.61 | 250000 |
| 2024-08-02 | 11.94 | $11.80 | 263300 |
| 2024-08-01 | 11.96 | $12.03 | 273600 |
| 2024-07-31 | 11.95 | $12.05 | 190400 |
| 2024-07-30 | 11.94 | $12.03 | 234500 |
| 2024-07-29 | 11.93 | $11.91 | 157100 |
| 2024-07-26 | 11.93 | $11.85 | 136100 |
| 2024-07-25 | 11.94 | $11.84 | 188700 |
| 2024-07-24 | 11.95 | $11.78 | 74800 |
| 2024-07-23 | 11.97 | $11.88 | 212400 |
| 2024-07-22 | 11.98 | $11.82 | 195647 |
| 2024-07-19 | 12.00 | $11.81 | 1.1M |
| 2024-07-18 | 12.02 | $11.94 | 241638 |
| 2024-07-17 | 12.03 | $11.93 | 460900 |
| 2024-07-16 | 12.04 | $12.03 | 281308 |
| 2024-07-15 | 12.04 | $12.05 | 403241 |
| 2024-07-12 | 12.04 | $12.13 | 96320 |
| 2024-07-11 | 12.03 | $12.18 | 111100 |
| 2024-07-10 | 12.01 | $12.18 | 124700 |
| 2024-07-09 | 11.99 | $12.13 | 98500 |
| 2024-07-08 | 11.98 | $12.07 | 97301 |
| 2024-07-05 | 11.97 | $12.05 | 146802 |
| 2024-07-03 | 11.96 | $12.11 | 109700 |
| 2024-07-02 | 11.94 | $11.98 | 99800 |
| 2024-07-01 | 11.94 | $11.94 | 337847 |
| 2024-06-28 | 11.94 | $11.89 | 181703 |
| 2024-06-27 | 11.94 | $11.87 | 173746 |
| 2024-06-26 | 11.95 | $11.85 | 168305 |
| 2024-06-25 | 11.96 | $11.89 | 211740 |
| 2024-06-24 | 11.97 | $11.90 | 88000 |
| 2024-06-21 | 11.98 | $11.84 | 99600 |
| 2024-06-20 | 11.99 | $11.94 | 168600 |
| 2024-06-18 | 12.00 | $11.99 | 110921 |
| 2024-06-17 | 12.00 | $12.03 | 188641 |
| 2024-06-14 | 11.99 | $12.09 | 82900 |
| 2024-06-13 | 11.98 | $12.07 | 90413 |
| 2024-06-12 | 11.98 | $12.11 | 105000 |
| 2024-06-11 | 11.96 | $12.07 | 59120 |
| 2024-06-10 | 11.95 | $12.01 | 221800 |
| 2024-06-07 | 11.94 | $12.13 | 224046 |
| 2024-06-06 | 11.92 | $12.09 | 261200 |
| 2024-06-05 | 11.91 | $11.93 | 475400 |
| 2024-06-04 | 11.90 | $11.82 | 193700 |
| 2024-06-03 | 11.91 | $11.81 | 171500 |
| 2024-05-31 | 11.92 | $11.86 | 119700 |
| 2024-05-30 | 11.93 | $11.83 | 238500 |
| 2024-05-29 | 11.94 | $11.75 | 179900 |
| 2024-05-28 | 11.96 | $11.84 | 125500 |
| 2024-05-24 | 11.97 | $11.92 | 132422 |
| 2024-05-23 | 11.98 | $11.95 | 85800 |
| 2024-05-22 | 11.98 | $12.01 | 172049 |
| 2024-05-21 | 11.98 | $12.16 | 176140 |
| 2024-05-20 | 11.96 | $12.12 | 185600 |
| 2024-05-17 | 11.94 | $12.13 | 176425 |
| 2024-05-16 | 11.93 | $12.10 | 91133 |
| 2024-05-15 | 11.91 | $12.12 | 122800 |
| 2024-05-14 | 11.88 | $12.08 | 140200 |
| 2024-05-13 | 11.86 | $11.95 | 160043 |
| 2024-05-10 | 11.85 | $11.99 | 55600 |
| 2024-05-09 | 11.84 | $11.96 | 107800 |
| 2024-05-08 | 11.83 | $12.01 | 144900 |
| 2024-05-07 | 11.81 | $11.94 | 152500 |
| 2024-05-06 | 11.79 | $11.88 | 85600 |
| 2024-05-03 | 11.79 | $11.92 | 108900 |
| 2024-05-02 | 11.77 | $11.81 | 147710 |
| 2024-05-01 | 11.77 | $11.84 | 205742 |
| 2024-04-30 | 11.76 | $11.78 | 133935 |
| 2024-04-29 | 11.76 | $11.77 | 151200 |
| 2024-04-26 | 11.76 | $11.77 | 100000 |
| 2024-04-25 | 11.76 | $11.72 | 82925 |
| 2024-04-24 | 11.76 | $11.79 | 114100 |
| 2024-04-23 | 11.76 | $11.74 | 73800 |
| 2024-04-22 | 11.76 | $11.69 | 91929 |
| 2024-04-19 | 11.76 | $11.76 | 126828 |
| 2024-04-18 | 11.76 | $11.73 | 142900 |
| 2024-04-17 | 11.77 | $11.75 | 164537 |
| 2024-04-16 | 11.77 | $11.67 | 186400 |
| 2024-04-15 | 11.78 | $11.71 | 599000 |
| 2024-04-12 | 11.79 | $11.67 | 111307 |
| 2024-04-11 | 11.80 | $11.74 | 95524 |
| 2024-04-10 | 11.81 | $11.78 | 139135 |
| 2024-04-09 | 11.81 | $11.82 | 57415 |
| 2024-04-08 | 11.81 | $11.81 | 90946 |
| 2024-04-05 | 11.81 | $11.76 | 128020 |
| 2024-04-04 | 11.81 | $11.73 | 153209 |
| 2024-04-03 | 11.82 | $11.80 | 163400 |
| 2024-04-02 | 11.83 | $11.83 | 156900 |
| 2024-04-01 | 11.83 | $11.84 | 142900 |
| 2024-03-28 | 11.82 | $11.90 | 73239 |
| 2024-03-27 | 11.82 | $11.89 | 102237 |
| 2024-03-26 | 11.81 | $11.85 | 120900 |
| 2024-03-25 | 11.80 | $11.78 | 129002 |
| 2024-03-22 | 11.81 | $11.82 | 74800 |
| 2024-03-21 | 11.80 | $11.85 | 56041 |
| 2024-03-20 | 11.80 | $11.84 | 143500 |
| 2024-03-19 | 11.80 | $11.89 | 165300 |
| 2024-03-18 | 11.79 | $11.86 | 102202 |
| 2024-03-15 | 11.78 | $11.84 | 132100 |
| 2024-03-14 | 11.77 | $11.85 | 140224 |
| 2024-03-13 | 11.76 | $11.94 | 96900 |
| 2024-03-12 | 11.74 | $11.85 | 115900 |
| 2024-03-11 | 11.73 | $11.83 | 87800 |
| 2024-03-08 | 11.72 | $11.82 | 181800 |
| 2024-03-07 | 11.71 | $11.85 | 78300 |
| 2024-03-06 | 11.70 | $11.88 | 148500 |
| 2024-03-05 | 11.68 | $11.81 | 112800 |
| 2024-03-04 | 11.66 | $11.86 | 121200 |
| 2024-03-01 | 11.64 | $11.84 | 152000 |
| 2024-02-29 | 11.62 | $11.75 | 158700 |
| 2024-02-28 | 11.61 | $11.69 | 140400 |
| 2024-02-27 | 11.60 | $11.69 | 181502 |
| 2024-02-26 | 11.59 | $11.60 | 166437 |
| 2024-02-23 | 11.59 | $11.63 | 171223 |
| 2024-02-22 | 11.59 | $11.61 | 111300 |
| 2024-02-21 | 11.58 | $11.59 | 133000 |
| 2024-02-20 | 11.58 | $11.64 | 176900 |
| 2024-02-16 | 11.58 | $11.61 | 207441 |
| 2024-02-15 | 11.57 | $11.65 | 90812 |
| 2024-02-14 | 11.56 | $11.65 | 174139 |
| 2024-02-13 | 11.56 | $11.61 | 182619 |
| 2024-02-12 | 11.55 | $11.63 | 216521 |
| 2024-02-09 | 11.54 | $11.55 | 212344 |
| 2024-02-08 | 11.54 | $11.59 | 162200 |
| 2024-02-07 | 11.54 | $11.66 | 89700 |
| 2024-02-06 | 11.52 | $11.65 | 98400 |
| 2024-02-05 | 11.51 | $11.58 | 190500 |
| 2024-02-02 | 11.50 | $11.55 | 247948 |
| 2024-02-01 | 11.50 | $11.68 | 184707 |
| 2024-01-31 | 11.48 | $11.66 | 149600 |
| 2024-01-30 | 11.46 | $11.65 | 111021 |
| 2024-01-29 | 11.44 | $11.56 | 112300 |
| 2024-01-26 | 11.42 | $11.55 | 154319 |
| 2024-01-25 | 11.41 | $11.55 | 135600 |
| 2024-01-24 | 11.40 | $11.51 | 174042 |
| 2024-01-23 | 11.38 | $11.48 | 143042 |
| 2024-01-22 | 11.37 | $11.47 | 199938 |
| 2024-01-19 | 11.36 | $11.42 | 185600 |
| 2024-01-18 | 11.36 | $11.47 | 112339 |
| 2024-01-17 | 11.35 | $11.45 | 151100 |
| 2024-01-16 | 11.34 | $11.47 | 214400 |
| 2024-01-12 | 11.32 | $11.52 | 214116 |
| 2024-01-11 | 11.30 | $11.49 | 159206 |
| 2024-01-10 | 11.28 | $11.45 | 130000 |
| 2024-01-09 | 11.26 | $11.43 | 252400 |
| 2024-01-08 | 11.25 | $11.35 | 349300 |
| 2024-01-05 | 11.24 | $11.27 | 157500 |
| 2024-01-04 | 11.23 | $11.24 | 133000 |
| 2024-01-03 | 11.23 | $11.22 | 137200 |
| 2024-01-02 | 11.23 | $11.31 | 163042 |
| 2023-12-29 | 11.22 | $11.32 | 204904 |
| 2023-12-28 | 11.21 | $11.30 | 171700 |
| 2023-12-27 | 11.21 | $11.39 | 179000 |
| 2023-12-26 | 11.19 | $11.40 | 244700 |
| 2023-12-22 | 11.16 | $11.32 | 212630 |
| 2023-12-21 | 11.15 | $11.21 | 216100 |
| 2023-12-20 | 11.14 | $11.19 | 171904 |
| 2023-12-19 | 11.13 | $11.33 | 268738 |
| 2023-12-18 | 11.11 | $11.32 | 284443 |
| 2023-12-15 | 11.09 | $11.44 | 370405 |
| 2023-12-14 | 11.06 | $11.34 | 296815 |
| 2023-12-13 | 11.03 | $11.18 | 171304 |
| 2023-12-12 | 11.01 | $11.12 | 181600 |
| 2023-12-11 | 11.00 | $11.07 | 153600 |
| 2023-12-08 | 10.99 | $11.10 | 140500 |
| 2023-12-07 | 10.98 | $11.10 | 125748 |
| 2023-12-06 | 10.97 | $11.05 | 150532 |
| 2023-12-05 | 10.96 | $11.05 | 166536 |
| 2023-12-04 | 10.95 | $10.94 | 296200 |
| 2023-12-01 | 10.95 | $11.05 | 224011 |
| 2023-11-30 | 10.94 | $10.94 | 149917 |
| 2023-11-29 | 10.94 | $10.94 | 145400 |
| 2023-11-28 | 10.94 | $10.89 | 239121 |
| 2023-11-27 | 10.94 | $10.92 | 206700 |
| 2023-11-24 | 10.95 | $10.97 | 146716 |
| 2023-11-22 | 10.94 | $11.00 | 190300 |
| 2023-11-21 | 10.94 | $11.02 | 163822 |
| 2023-11-20 | 10.93 | $11.09 | 143937 |
| 2023-11-17 | 10.91 | $11.11 | 117629 |
| 2023-11-16 | 10.89 | $11.02 | 161711 |
| 2023-11-15 | 10.88 | $11.02 | 180000 |
| 2023-11-14 | 10.86 | $11.04 | 142000 |
| 2023-11-13 | 10.84 | $10.99 | 72500 |
| 2023-11-10 | 10.83 | $10.94 | 105947 |
| 2023-11-09 | 10.82 | $10.91 | 189500 |
| 2023-11-08 | 10.81 | $10.91 | 101500 |
| 2023-11-07 | 10.80 | $10.93 | 150328 |
| 2023-11-06 | 10.78 | $10.86 | 132321 |
| 2023-11-03 | 10.77 | $11.00 | 262022 |
| 2023-11-02 | 10.75 | $10.91 | 150600 |
| 2023-11-01 | 10.73 | $10.76 | 111442 |
| 2023-10-31 | 10.73 | $10.64 | 194117 |
| 2023-10-30 | 10.74 | $10.53 | 139246 |
| 2023-10-27 | 10.76 | $10.48 | 137500 |
| 2023-10-26 | 10.79 | $10.54 | 191246 |
| 2023-10-25 | 10.82 | $10.52 | 158700 |
| 2023-10-24 | 10.85 | $10.71 | 263700 |
| 2023-10-23 | 10.87 | $10.64 | 137305 |
| 2023-10-20 | 10.89 | $10.66 | 96200 |
| 2023-10-19 | 10.91 | $10.66 | 179043 |
| 2023-10-18 | 10.94 | $10.72 | 170502 |
| 2023-10-17 | 10.96 | $10.81 | 159300 |
| 2023-10-16 | 10.98 | $10.86 | 175532 |
| 2023-10-13 | 10.99 | $10.85 | 147400 |
| 2023-10-12 | 11.01 | $10.95 | 164612 |
| 2023-10-11 | 11.01 | $10.98 | 105911 |
| 2023-10-10 | 11.02 | $10.99 | 122200 |
| 2023-10-09 | 11.02 | $10.97 | 137700 |
| 2023-10-06 | 11.02 | $10.93 | 100135 |
| 2023-10-05 | 11.03 | $10.91 | 63200 |
| 2023-10-04 | 11.05 | $10.90 | 329200 |
| 2023-10-03 | 11.06 | $10.73 | 247600 |
| 2023-10-02 | 11.10 | $10.89 | 155312 |
| 2023-09-29 | 11.12 | $10.99 | 183738 |
| 2023-09-28 | 11.13 | $10.98 | 255200 |
| 2023-09-27 | 11.15 | $10.97 | 179600 |
| 2023-09-26 | 11.17 | $11.07 | 116600 |
| 2023-09-25 | 11.18 | $11.18 | 170314 |
| 2023-09-22 | 11.18 | $11.29 | 92822 |
| 2023-09-21 | 11.16 | $11.16 | 94044 |
| 2023-09-20 | 11.16 | $11.28 | 216700 |
| 2023-09-19 | 11.15 | $11.29 | 133027 |
| 2023-09-18 | 11.14 | $11.19 | 151700 |
| 2023-09-15 | 11.13 | $11.19 | 206502 |
| 2023-09-14 | 11.12 | $11.19 | 147412 |
| 2023-09-13 | 11.12 | $11.18 | 199417 |
| 2023-09-12 | 11.11 | $11.16 | 72129 |
| 2023-09-11 | 11.11 | $11.16 | 76433 |
| 2023-09-08 | 11.10 | $11.17 | 86127 |
| 2023-09-07 | 11.09 | $11.15 | 172500 |
| 2023-09-06 | 11.09 | $11.12 | 123300 |
| 2023-09-05 | 11.08 | $11.13 | 96000 |
| 2023-09-01 | 11.08 | $11.08 | 98000 |
| 2023-08-31 | 11.08 | $11.05 | 216904 |
| 2023-08-30 | 11.08 | $11.09 | 111500 |
| 2023-08-29 | 11.08 | $11.11 | 168529 |
| 2023-08-28 | 11.08 | $11.06 | 95745 |
| 2023-08-25 | 11.08 | $11.03 | 248710 |
| 2023-08-24 | 11.08 | $11.08 | 117312 |
| 2023-08-23 | 11.08 | $11.18 | 253300 |
| 2023-08-22 | 11.07 | $11.14 | 284000 |
| 2023-08-21 | 11.07 | $11.05 | 125149 |
| 2023-08-18 | 11.07 | $11.07 | 169901 |
| 2023-08-17 | 11.07 | $11.08 | 78448 |
| 2023-08-16 | 11.07 | $11.13 | 121236 |
| 2023-08-15 | 11.06 | $11.06 | 146844 |
| 2023-08-14 | 11.06 | $11.13 | 113700 |
| 2023-08-11 | 11.06 | $11.15 | 85300 |
| 2023-08-10 | 11.05 | $11.15 | 103300 |
| 2023-08-09 | 11.03 | $11.15 | 42800 |
| 2023-08-08 | 11.02 | $11.16 | 96643 |
| 2023-08-07 | 11.01 | $11.12 | 99200 |
| 2023-08-04 | 11.00 | $11.04 | 148500 |
| 2023-08-03 | 10.99 | $11.09 | 160738 |
| 2023-08-02 | 10.98 | $11.13 | 330900 |
| 2023-08-01 | 10.96 | $11.12 | 244200 |
| 2023-07-31 | 10.95 | $11.14 | 85300 |
| 2023-07-28 | 10.93 | $11.09 | 92606 |
| 2023-07-27 | 10.91 | $11.01 | 227430 |
| 2023-07-26 | 10.90 | $10.93 | 104900 |
| 2023-07-25 | 10.90 | $10.94 | 121912 |
| 2023-07-24 | 10.89 | $10.95 | 179745 |
| 2023-07-21 | 10.89 | $10.85 | 225142 |
| 2023-07-20 | 10.89 | $10.96 | 132400 |
| 2023-07-19 | 10.88 | $10.95 | 190800 |
| 2023-07-18 | 10.88 | $10.96 | 310500 |
| 2023-07-17 | 10.87 | $10.95 | 169900 |
| 2023-07-14 | 10.86 | $10.92 | 149100 |
| 2023-07-13 | 10.85 | $11.00 | 260431 |
| 2023-07-12 | 10.84 | $11.05 | 235244 |
| 2023-07-11 | 10.82 | $11.03 | 116628 |
| 2023-07-10 | 10.79 | $10.98 | 136500 |
| 2023-07-07 | 10.77 | $10.91 | 94027 |
| 2023-07-06 | 10.76 | $10.90 | 161329 |
| 2023-07-05 | 10.74 | $10.95 | 163727 |
| 2023-07-03 | 10.72 | $10.99 | 127200 |
| 2023-06-30 | 10.69 | $10.93 | 102800 |
| 2023-06-29 | 10.67 | $10.90 | 84300 |
| 2023-06-28 | 10.64 | $10.84 | 139430 |
| 2023-06-27 | 10.62 | $10.78 | 96900 |
| 2023-06-26 | 10.61 | $10.74 | 146000 |
| 2023-06-23 | 10.59 | $10.63 | 94400 |
| 2023-06-22 | 10.59 | $10.63 | 236500 |
| 2023-06-21 | 10.58 | $10.60 | 173400 |
| 2023-06-20 | 10.58 | $10.63 | 264126 |
| 2023-06-16 | 10.58 | $10.64 | 84600 |
| 2023-06-15 | 10.57 | $10.65 | 91324 |
| 2023-06-14 | 10.56 | $10.60 | 228200 |
| 2023-06-13 | 10.56 | $10.62 | 200100 |
| 2023-06-12 | 10.55 | $10.58 | 157940 |
| 2023-06-09 | 10.55 | $10.55 | 215900 |
| 2023-06-08 | 10.55 | $10.55 | 211609 |
| 2023-06-07 | 10.55 | $10.53 | 132600 |
| 2023-06-06 | 10.55 | $10.50 | 220600 |
| 2023-06-05 | 10.56 | $10.44 | 83383 |
| 2023-06-02 | 10.57 | $10.47 | 182800 |
| 2023-06-01 | 10.58 | $10.49 | 138243 |
| 2023-05-31 | 10.59 | $10.45 | 124700 |
| 2023-05-30 | 10.60 | $10.44 | 109500 |
| 2023-05-26 | 10.62 | $10.48 | 116541 |
| 2023-05-25 | 10.64 | $10.47 | 113100 |
| 2023-05-24 | 10.65 | $10.46 | 66400 |
| 2023-05-23 | 10.67 | $10.54 | 69600 |
| 2023-05-22 | 10.69 | $10.64 | 66700 |
| 2023-05-19 | 10.69 | $10.70 | 78800 |
| 2023-05-18 | 10.69 | $10.69 | 59600 |
| 2023-05-17 | 10.69 | $10.70 | 42300 |
| 2023-05-16 | 10.69 | $10.62 | 66500 |
| 2023-05-15 | 10.70 | $10.64 | 110712 |
| 2023-05-12 | 10.71 | $10.65 | 61547 |
| 2023-05-11 | 10.71 | $10.68 | 85014 |
| 2023-05-10 | 10.71 | $10.69 | 51700 |
| 2023-05-09 | 10.72 | $10.62 | 62600 |
| 2023-05-08 | 10.73 | $10.67 | 54711 |
| 2023-05-05 | 10.73 | $10.70 | 59100 |
| 2023-05-04 | 10.74 | $10.69 | 84600 |
| 2023-05-03 | 10.74 | $10.66 | 47718 |
| 2023-05-02 | 10.75 | $10.71 | 40012 |
| 2023-05-01 | 10.76 | $10.81 | 102300 |
| 2023-04-28 | 10.75 | $10.73 | 118300 |
| 2023-04-27 | 10.75 | $10.72 | 100347 |
| 2023-04-26 | 10.75 | $10.68 | 78000 |
| 2023-04-25 | 10.76 | $10.64 | 101200 |
| 2023-04-24 | 10.78 | $10.73 | 96630 |
| 2023-04-21 | 10.78 | $10.81 | 86524 |
| 2023-04-20 | 10.78 | $10.92 | 187210 |
| 2023-04-19 | 10.76 | $10.94 | 214209 |
| 2023-04-18 | 10.74 | $10.95 | 384500 |
| 2023-04-17 | 10.72 | $10.87 | 141203 |
| 2023-04-14 | 10.71 | $10.74 | 41138 |
| 2023-04-13 | 10.70 | $10.79 | 108342 |
| 2023-04-12 | 10.69 | $10.82 | 151100 |
| 2023-04-11 | 10.68 | $10.75 | 76627 |
| 2023-04-10 | 10.67 | $10.66 | 91700 |
| 2023-04-06 | 10.67 | $10.64 | 103600 |
| 2023-04-05 | 10.68 | $10.65 | 203500 |
| 2023-04-04 | 10.68 | $10.68 | 103781 |
| 2023-04-03 | 10.68 | $10.81 | 190909 |
| 2023-03-31 | 10.67 | $10.65 | 138516 |
| 2023-03-30 | 10.67 | $10.64 | 120300 |
| 2023-03-29 | 10.67 | $10.65 | 47809 |
| 2023-03-28 | 10.68 | $10.48 | 79600 |
| 2023-03-27 | 10.70 | $10.50 | 78000 |
| 2023-03-24 | 10.72 | $10.48 | 81800 |
| 2023-03-23 | 10.74 | $10.51 | 96425 |
| 2023-03-22 | 10.77 | $10.66 | 78225 |
| 2023-03-21 | 10.78 | $10.60 | 46100 |
| 2023-03-20 | 10.80 | $10.49 | 92700 |
| 2023-03-17 | 10.83 | $10.48 | 75400 |
| 2023-03-16 | 10.86 | $10.59 | 135600 |
| 2023-03-15 | 10.89 | $10.47 | 110500 |
| 2023-03-14 | 10.94 | $10.55 | 158810 |
| 2023-03-13 | 10.98 | $10.35 | 384627 |
| 2023-03-10 | 11.04 | $10.78 | 164426 |
| 2023-03-09 | 11.07 | $10.94 | 103200 |
| 2023-03-08 | 11.09 | $11.08 | 92800 |
| 2023-03-07 | 11.09 | $11.13 | 74318 |
| 2023-03-06 | 11.08 | $11.15 | 57312 |
| 2023-03-03 | 11.07 | $11.10 | 66331 |
| 2023-03-02 | 11.07 | $11.15 | 137212 |
| 2023-03-01 | 11.06 | $11.08 | 66348 |
| 2023-02-28 | 11.06 | $11.10 | 159627 |
| 2023-02-27 | 11.06 | $11.08 | 149800 |
| 2023-02-24 | 11.06 | $11.04 | 137400 |
| 2023-02-23 | 11.06 | $10.86 | 103700 |
| 2023-02-22 | 11.08 | $10.85 | 196812 |
| 2023-02-21 | 11.10 | $10.87 | 79709 |
| 2023-02-17 | 11.13 | $11.04 | 62714 |
| 2023-02-16 | 11.13 | $11.21 | 83630 |
| 2023-02-15 | 11.13 | $11.19 | 66527 |
| 2023-02-14 | 11.12 | $11.21 | 98522 |
| 2023-02-13 | 11.11 | $11.18 | 130724 |
| 2023-02-10 | 11.10 | $11.21 | 142000 |
| 2023-02-09 | 11.09 | $11.24 | 102907 |
| 2023-02-08 | 11.08 | $11.30 | 104611 |
| 2023-02-07 | 11.05 | $11.31 | 93343 |
| 2023-02-06 | 11.03 | $11.24 | 158737 |
| 2023-02-03 | 11.00 | $11.14 | 176526 |
| 2023-02-02 | 10.99 | $11.24 | 121300 |
| 2023-02-01 | 10.96 | $11.18 | 109600 |
| 2023-01-31 | 10.94 | $11.13 | 141800 |
| 2023-01-30 | 10.92 | $11.07 | 128900 |
| 2023-01-27 | 10.90 | $10.99 | 176600 |
| 2023-01-26 | 10.89 | $10.96 | 154618 |
| 2023-01-25 | 10.89 | $10.94 | 152733 |
| 2023-01-24 | 10.88 | $11.00 | 108316 |
| 2023-01-23 | 10.87 | $11.03 | 147633 |
| 2023-01-20 | 10.85 | $11.05 | 332100 |
| 2023-01-19 | 10.83 | $10.95 | 137700 |
| 2023-01-18 | 10.82 | $10.97 | 161800 |
| 2023-01-17 | 10.80 | $11.02 | 179306 |
| 2023-01-13 | 10.78 | $11.08 | 217846 |
| 2023-01-12 | 10.75 | $10.99 | 168010 |
| 2023-01-11 | 10.72 | $10.94 | 165438 |
| 2023-01-10 | 10.70 | $10.82 | 96700 |
| 2023-01-09 | 10.69 | $10.72 | 180800 |
| 2023-01-06 | 10.68 | $10.74 | 188428 |
| 2023-01-05 | 10.68 | $10.63 | 154400 |
| 2023-01-04 | 10.68 | $10.72 | 142348 |
| 2023-01-03 | 10.68 | $10.70 | 186600 |
| 2022-12-30 | 10.68 | $10.58 | 255400 |
| 2022-12-29 | 10.69 | $10.60 | 203506 |
| 2022-12-28 | 10.70 | $10.51 | 298400 |
| 2022-12-27 | 10.72 | $10.61 | 269135 |
| 2022-12-23 | 10.73 | $10.81 | 276941 |
| 2022-12-22 | 10.72 | $10.84 | 234500 |
| 2022-12-21 | 10.71 | $10.80 | 234700 |
| 2022-12-20 | 10.70 | $10.72 | 842000 |
| 2022-12-19 | 10.70 | $10.57 | 171703 |
| 2022-12-16 | 10.71 | $10.70 | 179000 |
| 2022-12-15 | 10.71 | $10.70 | 131306 |
| 2022-12-14 | 10.71 | $10.70 | 232300 |
| 2022-12-13 | 10.71 | $10.64 | 323140 |
| 2022-12-12 | 10.72 | $10.60 | 175345 |
| 2022-12-09 | 10.73 | $10.52 | 182100 |
| 2022-12-08 | 10.76 | $10.61 | 168827 |
| 2022-12-07 | 10.77 | $10.64 | 213500 |
| 2022-12-06 | 10.78 | $10.69 | 150200 |
| 2022-12-05 | 10.79 | $10.79 | 115928 |
| 2022-12-02 | 10.80 | $10.91 | 98700 |
| 2022-12-01 | 10.78 | $10.92 | 141100 |
| 2022-11-30 | 10.77 | $11.02 | 235100 |
| 2022-11-29 | 10.74 | $10.80 | 96123 |
| 2022-11-28 | 10.74 | $10.77 | 156500 |
| 2022-11-25 | 10.73 | $10.76 | 18500 |
| 2022-11-23 | 10.73 | $10.80 | 54631 |
| 2022-11-22 | 10.72 | $10.88 | 126700 |
| 2022-11-21 | 10.71 | $10.77 | 152700 |
| 2022-11-18 | 10.70 | $10.75 | 137445 |
| 2022-11-17 | 10.69 | $10.76 | 117147 |
| 2022-11-16 | 10.69 | $10.78 | 217400 |
| 2022-11-15 | 10.68 | $10.79 | 186700 |
| 2022-11-14 | 10.66 | $10.65 | 79923 |
| 2022-11-11 | 10.67 | $10.79 | 120911 |
| 2022-11-10 | 10.65 | $10.86 | 98415 |
| 2022-11-09 | 10.63 | $10.67 | 56422 |
| 2022-11-08 | 10.63 | $10.80 | 168723 |
| 2022-11-07 | 10.61 | $10.79 | 122127 |
| 2022-11-04 | 10.59 | $10.83 | 188002 |
| 2022-11-03 | 10.56 | $10.59 | 130900 |
| 2022-11-02 | 10.56 | $10.57 | 89700 |
| 2022-11-01 | 10.56 | $10.56 | 151600 |
| 2022-10-31 | 10.56 | $10.52 | 99416 |
| 2022-10-28 | 10.57 | $10.52 | 137700 |
| 2022-10-27 | 10.57 | $10.43 | 145000 |
| 2022-10-26 | 10.59 | $10.46 | 195500 |
| 2022-10-25 | 10.60 | $10.39 | 162000 |
| 2022-10-24 | 10.62 | $10.31 | 165200 |
| 2022-10-21 | 10.65 | $10.38 | 140900 |
| 2022-10-20 | 10.68 | $10.47 | 67400 |
| 2022-10-19 | 10.70 | $10.43 | 75200 |
| 2022-10-18 | 10.73 | $10.48 | 149400 |
| 2022-10-17 | 10.76 | $10.38 | 103400 |
| 2022-10-14 | 10.80 | $10.38 | 112128 |
| 2022-10-13 | 10.84 | $10.44 | 118800 |
| 2022-10-12 | 10.89 | $10.49 | 95300 |
| 2022-10-11 | 10.93 | $10.63 | 103337 |
| 2022-10-10 | 10.96 | $10.57 | 85834 |
| 2022-10-07 | 11.00 | $10.74 | 76300 |
| 2022-10-06 | 11.03 | $10.87 | 119000 |
| 2022-10-05 | 11.05 | $10.90 | 113500 |
| 2022-10-04 | 11.06 | $11.03 | 80600 |
| 2022-10-03 | 11.06 | $10.78 | 61013 |
| 2022-09-30 | 11.09 | $10.63 | 106534 |
| 2022-09-29 | 11.14 | $10.58 | 153420 |
| 2022-09-28 | 11.20 | $10.78 | 112226 |
| 2022-09-27 | 11.25 | $10.57 | 113212 |
| 2022-09-26 | 11.32 | $10.64 | 86525 |
| 2022-09-23 | 11.39 | $10.89 | 132100 |
| 2022-09-22 | 11.44 | $11.02 | 93519 |
| 2022-09-21 | 11.49 | $11.12 | 78500 |
| 2022-09-20 | 11.52 | $11.16 | 53247 |
| 2022-09-19 | 11.56 | $11.21 | 98100 |
| 2022-09-16 | 11.60 | $11.21 | 67739 |
| 2022-09-15 | 11.64 | $11.30 | 108416 |
| 2022-09-14 | 11.68 | $11.55 | 44600 |
| 2022-09-13 | 11.69 | $11.48 | 73800 |
| 2022-09-12 | 11.71 | $11.63 | 41548 |
| 2022-09-09 | 11.72 | $11.68 | 69600 |
| 2022-09-08 | 11.73 | $11.57 | 111518 |
| 2022-09-07 | 11.74 | $11.59 | 88245 |
| 2022-09-06 | 11.76 | $11.47 | 152922 |
| 2022-09-02 | 11.79 | $11.44 | 77700 |
| 2022-09-01 | 11.82 | $11.56 | 99620 |
| 2022-08-31 | 11.85 | $11.87 | 183500 |
| 2022-08-30 | 11.85 | $11.82 | 341600 |
| 2022-08-29 | 11.85 | $11.83 | 66500 |
| 2022-08-26 | 11.86 | $11.76 | 264207 |
| 2022-08-25 | 11.87 | $11.89 | 48700 |
| 2022-08-24 | 11.86 | $11.90 | 55106 |
| 2022-08-23 | 11.86 | $11.86 | 35228 |
| 2022-08-22 | 11.86 | $11.95 | 91147 |
| 2022-08-19 | 11.85 | $12.01 | 111100 |
| 2022-08-18 | 11.83 | $12.04 | 43528 |
| 2022-08-17 | 11.81 | $11.96 | 108328 |
| 2022-08-16 | 11.80 | $12.13 | 36900 |
| 2022-08-15 | 11.76 | $12.15 | 71400 |
| 2022-08-12 | 11.72 | $12.15 | 53200 |
| 2022-08-11 | 11.68 | $12.07 | 67300 |
| 2022-08-10 | 11.64 | $11.98 | 133000 |
| 2022-08-09 | 11.60 | $11.84 | 118416 |
| 2022-08-08 | 11.57 | $11.91 | 114002 |
| 2022-08-05 | 11.54 | $11.74 | 64300 |
| 2022-08-04 | 11.52 | $11.74 | 63500 |
| 2022-08-03 | 11.49 | $11.81 | 52300 |
| 2022-08-02 | 11.46 | $11.79 | 94314 |
| 2022-08-01 | 11.43 | $11.80 | 86100 |
| 2022-07-29 | 11.39 | $11.72 | 94800 |
| 2022-07-28 | 11.35 | $11.54 | 87234 |
| 2022-07-27 | 11.33 | $11.47 | 66200 |
| 2022-07-26 | 11.32 | $11.41 | 84332 |
| 2022-07-25 | 11.31 | $11.43 | 115900 |
| 2022-07-22 | 11.29 | $11.46 | 111921 |
| 2022-07-21 | 11.28 | $11.39 | 109821 |
| 2022-07-20 | 11.27 | $11.31 | 96621 |
| 2022-07-19 | 11.26 | $11.32 | 179200 |
| 2022-07-18 | 11.25 | $11.19 | 96400 |
| 2022-07-15 | 11.26 | $11.29 | 123005 |
| 2022-07-14 | 11.26 | $11.14 | 89221 |
| 2022-07-13 | 11.27 | $11.21 | 95200 |
| 2022-07-12 | 11.28 | $11.14 | 158105 |
| 2022-07-11 | 11.29 | $11.14 | 49100 |
| 2022-07-08 | 11.31 | $11.13 | 97206 |
| 2022-07-07 | 11.33 | $11.09 | 53400 |
| 2022-07-06 | 11.35 | $11.10 | 75700 |
| 2022-07-05 | 11.38 | $11.16 | 58100 |
| 2022-07-01 | 11.40 | $11.30 | 63115 |
| 2022-06-30 | 11.41 | $11.17 | 88600 |
| 2022-06-29 | 11.44 | $11.25 | 87018 |
| 2022-06-28 | 11.46 | $11.26 | 81249 |
| 2022-06-27 | 11.48 | $11.16 | 101529 |
| 2022-06-24 | 11.51 | $11.20 | 75636 |
| 2022-06-23 | 11.54 | $11.03 | 158924 |
| 2022-06-22 | 11.60 | $11.08 | 72700 |
| 2022-06-21 | 11.65 | $11.16 | 125337 |
| 2022-06-17 | 11.70 | $11.12 | 137300 |
| 2022-06-16 | 11.77 | $11.16 | 163800 |
| 2022-06-15 | 11.83 | $11.59 | 77714 |
| 2022-06-14 | 11.85 | $11.62 | 362320 |
| 2022-06-13 | 11.88 | $11.62 | 142204 |
| 2022-06-10 | 11.91 | $11.82 | 119300 |
| 2022-06-09 | 11.92 | $11.83 | 147423 |
| 2022-06-08 | 11.92 | $11.96 | 76700 |
| 2022-06-07 | 11.92 | $12.02 | 76298 |
| 2022-06-06 | 11.91 | $11.94 | 77500 |
| 2022-06-03 | 11.91 | $11.94 | 83312 |
| 2022-06-02 | 11.90 | $11.98 | 204200 |
| 2022-06-01 | 11.90 | $11.99 | 144700 |
| 2022-05-31 | 11.89 | $11.84 | 85700 |
| 2022-05-27 | 11.89 | $11.89 | 85600 |
| 2022-05-26 | 11.89 | $11.73 | 81535 |
| 2022-05-25 | 11.91 | $11.57 | 142700 |
| 2022-05-24 | 11.94 | $11.56 | 119400 |
| 2022-05-23 | 11.98 | $11.63 | 89644 |
| 2022-05-20 | 12.02 | $11.70 | 103702 |
| 2022-05-19 | 12.06 | $11.70 | 137012 |
| 2022-05-18 | 12.09 | $11.73 | 159700 |
| 2022-05-17 | 12.13 | $11.79 | 71007 |
| 2022-05-16 | 12.17 | $11.64 | 118700 |
| 2022-05-13 | 12.22 | $11.68 | 159031 |
| 2022-05-12 | 12.28 | $11.68 | 295600 |
| 2022-05-11 | 12.34 | $11.77 | 181521 |
| 2022-05-10 | 12.40 | $12.00 | 183948 |
| 2022-05-09 | 12.45 | $12.06 | 196600 |
| 2022-05-06 | 12.49 | $12.16 | 190200 |
| 2022-05-05 | 12.52 | $12.20 | 142400 |
| 2022-05-04 | 12.55 | $12.35 | 69919 |
| 2022-05-03 | 12.58 | $12.31 | 135745 |
| 2022-05-02 | 12.60 | $12.32 | 151602 |
| 2022-04-29 | 12.63 | $12.42 | 84642 |
| 2022-04-28 | 12.66 | $12.47 | 113200 |
| 2022-04-27 | 12.68 | $12.38 | 80800 |
| 2022-04-26 | 12.71 | $12.37 | 103009 |
| 2022-04-25 | 12.74 | $12.49 | 157640 |
| 2022-04-22 | 12.77 | $12.52 | 179235 |
| 2022-04-21 | 12.79 | $12.63 | 71703 |
| 2022-04-20 | 12.81 | $12.69 | 100600 |
| 2022-04-19 | 12.83 | $12.69 | 89119 |
| 2022-04-18 | 12.84 | $12.64 | 96500 |
| 2022-04-14 | 12.86 | $12.69 | 64900 |
| 2022-04-13 | 12.88 | $12.73 | 80948 |
| 2022-04-12 | 12.89 | $12.69 | 115449 |
| 2022-04-11 | 12.92 | $12.77 | 49200 |
| 2022-04-08 | 12.93 | $12.89 | 59300 |
| 2022-04-07 | 12.93 | $12.90 | 101843 |
| 2022-04-06 | 12.94 | $12.84 | 250123 |
| 2022-04-05 | 12.95 | $13.02 | 150200 |
| 2022-04-04 | 12.94 | $13.25 | 58400 |
| 2022-04-01 | 12.91 | $13.25 | 317300 |
| 2022-03-31 | 12.87 | $13.05 | 138348 |
| 2022-03-30 | 12.85 | $12.98 | 219700 |
| 2022-03-29 | 12.84 | $12.93 | 222742 |
| 2022-03-28 | 12.83 | $12.71 | 234616 |
| 2022-03-25 | 12.84 | $12.57 | 99029 |
| 2022-03-24 | 12.87 | $12.64 | 140300 |
| 2022-03-23 | 12.90 | $12.70 | 81719 |
| 2022-03-22 | 12.92 | $12.80 | 110139 |
| 2022-03-21 | 12.93 | $12.73 | 106849 |
| 2022-03-18 | 12.95 | $12.77 | 124900 |
| 2022-03-17 | 12.97 | $12.81 | 108422 |
| 2022-03-16 | 12.99 | $12.72 | 112500 |
| 2022-03-15 | 13.02 | $12.63 | 89723 |
| 2022-03-14 | 13.06 | $12.64 | 240700 |
| 2022-03-11 | 13.10 | $12.86 | 246100 |
| 2022-03-10 | 13.13 | $13.09 | 265800 |
| 2022-03-09 | 13.13 | $13.08 | 127100 |
| 2022-03-08 | 13.14 | $12.94 | 67005 |
| 2022-03-07 | 13.16 | $12.95 | 140400 |
| 2022-03-04 | 13.18 | $13.10 | 89000 |
| 2022-03-03 | 13.19 | $13.14 | 121100 |
| 2022-03-02 | 13.19 | $13.13 | 151500 |
| 2022-03-01 | 13.20 | $13.13 | 158711 |
| 2022-02-28 | 13.21 | $13.22 | 99708 |
| 2022-02-25 | 13.21 | $13.17 | 325500 |
| 2022-02-24 | 13.21 | $12.89 | 281414 |
| 2022-02-23 | 13.24 | $12.87 | 284524 |
| 2022-02-22 | 13.28 | $12.98 | 158808 |
| 2022-02-18 | 13.32 | $13.10 | 92610 |
| 2022-02-17 | 13.34 | $13.15 | 203400 |
| 2022-02-16 | 13.36 | $13.25 | 163846 |
| 2022-02-15 | 13.37 | $13.05 | 323700 |
| 2022-02-14 | 13.40 | $13.00 | 249540 |
| 2022-02-11 | 13.44 | $13.21 | 224000 |
| 2022-02-10 | 13.47 | $13.34 | 167700 |
| 2022-02-09 | 13.48 | $13.47 | 159800 |
| 2022-02-08 | 13.48 | $13.47 | 133839 |
| 2022-02-07 | 13.49 | $13.37 | 69100 |
| 2022-02-04 | 13.50 | $13.41 | 136503 |
| 2022-02-03 | 13.51 | $13.49 | 160828 |
| 2022-02-02 | 13.51 | $13.55 | 78700 |
| 2022-02-01 | 13.50 | $13.58 | 142829 |
| 2022-01-31 | 13.50 | $13.44 | 180611 |
| 2022-01-28 | 13.50 | $13.34 | 70227 |
| 2022-01-27 | 13.52 | $13.35 | 107243 |
| 2022-01-26 | 13.54 | $13.29 | 142840 |
| 2022-01-25 | 13.56 | $13.19 | 270128 |
| 2022-01-24 | 13.60 | $13.17 | 327500 |
| 2022-01-21 | 13.65 | $13.54 | 539722 |
| 2022-01-20 | 13.66 | $13.64 | 264405 |
| 2022-01-19 | 13.66 | $13.65 | 205530 |
| 2022-01-18 | 13.66 | $13.64 | 139700 |
| 2022-01-14 | 13.67 | $13.70 | 215048 |
| 2022-01-13 | 13.66 | $13.71 | 142943 |
| 2022-01-12 | 13.66 | $13.73 | 362103 |
| 2022-01-11 | 13.65 | $13.63 | 229208 |
| 2022-01-10 | 13.65 | $13.60 | 275645 |
| 2022-01-07 | 13.66 | $13.62 | 139507 |
| 2022-01-06 | 13.66 | $13.65 | 95400 |
| 2022-01-05 | 13.66 | $13.57 | 87600 |
| 2022-01-04 | 13.67 | $13.65 | 94600 |
| 2022-01-03 | 13.68 | $13.60 | 192849 |
| 2021-12-31 | 13.68 | $13.49 | 655700 |
| 2021-12-30 | 13.70 | $13.62 | 375339 |
| 2021-12-29 | 13.71 | $13.71 | 185401 |
| 2021-12-28 | 13.71 | $13.74 | 273812 |
| 2021-12-27 | 13.71 | $13.78 | 232607 |
| 2021-12-23 | 13.70 | $13.75 | 220600 |
| 2021-12-22 | 13.70 | $13.74 | 204404 |
| 2021-12-21 | 13.69 | $13.74 | 190000 |
| 2021-12-20 | 13.69 | $13.56 | 169930 |
| 2021-12-17 | 13.70 | $13.60 | 132929 |
| 2021-12-16 | 13.71 | $13.69 | 195709 |
| 2021-12-15 | 13.71 | $13.68 | 160417 |
| 2021-12-14 | 13.72 | $13.59 | 254245 |
| 2021-12-13 | 13.73 | $13.73 | 206738 |
| 2021-12-10 | 13.73 | $13.79 | 259900 |
| 2021-12-09 | 13.72 | $13.70 | 174000 |
| 2021-12-08 | 13.73 | $13.65 | 179811 |
| 2021-12-07 | 13.74 | $13.52 | 217300 |
| 2021-12-06 | 13.76 | $13.42 | 382308 |
| 2021-12-03 | 13.79 | $13.55 | 135000 |
| 2021-12-02 | 13.82 | $13.63 | 115200 |
| 2021-12-01 | 13.84 | $13.64 | 280221 |
| 2021-11-30 | 13.86 | $13.70 | 149300 |
| 2021-11-29 | 13.88 | $13.74 | 97540 |
| 2021-11-26 | 13.89 | $13.72 | 115935 |
| 2021-11-24 | 13.91 | $13.82 | 90900 |
| 2021-11-23 | 13.92 | $13.76 | 103600 |
| 2021-11-22 | 13.94 | $13.72 | 221700 |
| 2021-11-19 | 13.96 | $13.89 | 138100 |
| 2021-11-18 | 13.97 | $13.96 | 127918 |
| 2021-11-17 | 13.97 | $13.97 | 82247 |
| 2021-11-16 | 13.97 | $13.97 | 156723 |
| 2021-11-15 | 13.97 | $13.97 | 135500 |
| 2021-11-12 | 13.97 | $13.96 | 146700 |
| 2021-11-11 | 13.97 | $13.95 | 195500 |
| 2021-11-10 | 13.97 | $13.96 | 162432 |
| 2021-11-09 | 13.97 | $13.98 | 85401 |
| 2021-11-08 | 13.97 | $13.98 | 151900 |
| 2021-11-05 | 13.97 | $13.97 | 198300 |
| 2021-11-04 | 13.97 | $13.93 | 157000 |
| 2021-11-03 | 13.97 | $13.95 | 141000 |
| 2021-11-02 | 13.97 | $13.95 | 142200 |
| 2021-11-01 | 13.97 | $13.96 | 198742 |
| 2021-10-29 | 13.98 | $13.95 | 104843 |
| 2021-10-28 | 13.98 | $13.95 | 170300 |
| 2021-10-27 | 13.98 | $13.94 | 147118 |
| 2021-10-26 | 13.99 | $13.96 | 145900 |
| 2021-10-25 | 13.99 | $14.03 | 140702 |
| 2021-10-22 | 13.98 | $14.04 | 79700 |
| 2021-10-21 | 13.98 | $13.97 | 95000 |
| 2021-10-20 | 13.98 | $14.07 | 144900 |
| 2021-10-19 | 13.97 | $14.09 | 144032 |
| 2021-10-18 | 13.96 | $14.00 | 119219 |
| 2021-10-15 | 13.95 | $13.97 | 149124 |
| 2021-10-14 | 13.95 | $14.09 | 87337 |
| 2021-10-13 | 13.93 | $14.01 | 88935 |
| 2021-10-12 | 13.93 | $13.96 | 58916 |
| 2021-10-11 | 13.92 | $13.95 | 108900 |
| 2021-10-08 | 13.92 | $13.95 | 73500 |
| 2021-10-07 | 13.92 | $13.96 | 114311 |
| 2021-10-06 | 13.91 | $13.93 | 89630 |
| 2021-10-05 | 13.91 | $13.92 | 60630 |
| 2021-10-04 | 13.91 | $13.86 | 58320 |
| 2021-10-01 | 13.91 | $13.90 | 79000 |
| 2021-09-30 | 13.91 | $13.85 | 127700 |
| 2021-09-29 | 13.92 | $13.92 | 125300 |
| 2021-09-28 | 13.92 | $13.86 | 125000 |
| 2021-09-27 | 13.93 | $13.86 | 114900 |
| 2021-09-24 | 13.94 | $13.85 | 116023 |
| 2021-09-23 | 13.94 | $13.86 | 134540 |
| 2021-09-22 | 13.95 | $13.89 | 115632 |
| 2021-09-21 | 13.96 | $13.90 | 101921 |
| 2021-09-20 | 13.97 | $13.92 | 150200 |
| 2021-09-17 | 13.97 | $14.03 | 132100 |
| 2021-09-16 | 13.97 | $13.95 | 262400 |
| 2021-09-15 | 13.97 | $13.97 | 73508 |
| 2021-09-14 | 13.97 | $13.99 | 129400 |
| 2021-09-13 | 13.96 | $14.06 | 56300 |
| 2021-09-10 | 13.95 | $14.03 | 34900 |
| 2021-09-09 | 13.95 | $14.01 | 86100 |
| 2021-09-08 | 13.94 | $14.00 | 81711 |
| 2021-09-07 | 13.93 | $13.97 | 122921 |
| 2021-09-03 | 13.93 | $14.00 | 49940 |
| 2021-09-02 | 13.92 | $14.07 | 161827 |
| 2021-09-01 | 13.91 | $14.05 | 94410 |
| 2021-08-31 | 13.89 | $13.86 | 159708 |
| 2021-08-30 | 13.89 | $14.00 | 96746 |
| 2021-08-27 | 13.88 | $13.92 | 125800 |
| 2021-08-26 | 13.88 | $13.79 | 100706 |
| 2021-08-25 | 13.89 | $13.86 | 83949 |
| 2021-08-24 | 13.89 | $13.90 | 86200 |
| 2021-08-23 | 13.89 | $13.90 | 145141 |
| 2021-08-20 | 13.89 | $13.94 | 95400 |
| 2021-08-19 | 13.88 | $13.91 | 61500 |
| 2021-08-18 | 13.88 | $13.91 | 111800 |
| 2021-08-17 | 13.88 | $13.94 | 133730 |
| 2021-08-16 | 13.87 | $13.95 | 76000 |
| 2021-08-13 | 13.86 | $13.95 | 112600 |
| 2021-08-12 | 13.85 | $13.95 | 78200 |
| 2021-08-11 | 13.84 | $13.96 | 100100 |
| 2021-08-10 | 13.83 | $13.97 | 117445 |
| 2021-08-09 | 13.82 | $13.97 | 105134 |
| 2021-08-06 | 13.80 | $13.97 | 70000 |
| 2021-08-05 | 13.78 | $13.94 | 77947 |
| 2021-08-04 | 13.77 | $13.89 | 153022 |
| 2021-08-03 | 13.75 | $13.81 | 72502 |
| 2021-08-02 | 13.75 | $13.73 | 94000 |
| 2021-07-30 | 13.75 | $13.70 | 95542 |
| 2021-07-29 | 13.75 | $13.75 | 104527 |
| 2021-07-28 | 13.75 | $13.85 | 106500 |
| 2021-07-27 | 13.74 | $13.80 | 195412 |
| 2021-07-26 | 13.74 | $13.79 | 85119 |
| 2021-07-23 | 13.73 | $13.76 | 68503 |
| 2021-07-22 | 13.73 | $13.70 | 101100 |
| 2021-07-21 | 13.73 | $13.70 | 99403 |
| 2021-07-20 | 13.74 | $13.67 | 69800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.31
2026-07-17
Close Price
$11.31
Vol: 104619
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.47
Average
11.89
Maximum
14.00
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.31 | $11.31 | 104619 |
| 2026-07-16 | 11.31 | $11.33 | 86902 |
| 2026-07-15 | 11.31 | $11.32 | 93709 |
| 2026-07-14 | 11.31 | $11.34 | 66500 |
| 2026-07-13 | 11.31 | $11.32 | 94433 |
| 2026-07-10 | 11.30 | $11.31 | 92700 |
| 2026-07-09 | 11.30 | $11.31 | 142800 |
| 2026-07-08 | 11.30 | $11.29 | 179000 |
| 2026-07-07 | 11.30 | $11.32 | 107826 |
| 2026-07-06 | 11.30 | $11.30 | 109800 |
| 2026-07-02 | 11.30 | $11.32 | 132010 |
| 2026-07-01 | 11.30 | $11.32 | 162400 |
| 2026-06-30 | 11.29 | $11.30 | 148948 |
| 2026-06-29 | 11.29 | $11.30 | 133100 |
| 2026-06-26 | 11.29 | $11.28 | 65025 |
| 2026-06-25 | 11.30 | $11.27 | 245133 |
| 2026-06-24 | 11.30 | $11.29 | 68800 |
| 2026-06-23 | 11.30 | $11.30 | 70007 |
| 2026-06-22 | 11.30 | $11.34 | 82502 |
| 2026-06-18 | 11.30 | $11.31 | 98300 |
| 2026-06-17 | 11.30 | $11.30 | 61300 |
| 2026-06-16 | 11.30 | $11.33 | 120611 |
| 2026-06-15 | 11.30 | $11.29 | 108610 |
| 2026-06-12 | 11.30 | $11.27 | 137844 |
| 2026-06-11 | 11.31 | $11.27 | 146000 |
| 2026-06-10 | 11.32 | $11.28 | 80000 |
| 2026-06-09 | 11.33 | $11.25 | 207146 |
| 2026-06-08 | 11.34 | $11.28 | 115700 |
| 2026-06-05 | 11.35 | $11.28 | 115200 |
| 2026-06-04 | 11.36 | $11.29 | 146600 |
| 2026-06-03 | 11.37 | $11.29 | 94100 |
| 2026-06-02 | 11.38 | $11.34 | 162900 |
| 2026-06-01 | 11.38 | $11.36 | 142900 |
| 2026-05-29 | 11.38 | $11.37 | 147400 |
| 2026-05-28 | 11.39 | $11.36 | 93400 |
| 2026-05-27 | 11.39 | $11.36 | 124345 |
| 2026-05-26 | 11.39 | $11.34 | 123500 |
| 2026-05-22 | 11.39 | $11.34 | 107736 |
| 2026-05-21 | 11.39 | $11.32 | 54800 |
| 2026-05-20 | 11.40 | $11.40 | 76500 |
| 2026-05-19 | 11.39 | $11.33 | 154210 |
| 2026-05-18 | 11.39 | $11.39 | 39000 |
| 2026-05-15 | 11.39 | $11.39 | 74400 |
| 2026-05-14 | 11.38 | $11.48 | 117318 |
| 2026-05-13 | 11.37 | $11.49 | 144825 |
| 2026-05-12 | 11.36 | $11.45 | 77257 |
| 2026-05-11 | 11.34 | $11.51 | 104200 |
| 2026-05-08 | 11.32 | $11.47 | 112200 |
| 2026-05-07 | 11.31 | $11.47 | 190600 |
| 2026-05-06 | 11.29 | $11.45 | 221529 |
| 2026-05-05 | 11.27 | $11.33 | 176102 |
| 2026-05-04 | 11.26 | $11.28 | 96400 |
| 2026-05-01 | 11.26 | $11.28 | 158600 |
| 2026-04-30 | 11.25 | $11.28 | 184000 |
| 2026-04-29 | 11.25 | $11.21 | 162800 |
| 2026-04-28 | 11.25 | $11.19 | 61400 |
| 2026-04-27 | 11.25 | $11.22 | 74600 |
| 2026-04-24 | 11.25 | $11.21 | 108600 |
| 2026-04-23 | 11.25 | $11.23 | 102900 |
| 2026-04-22 | 11.24 | $11.33 | 91641 |
| 2026-04-21 | 11.23 | $11.30 | 124900 |
| 2026-04-20 | 11.22 | $11.39 | 94200 |
| 2026-04-17 | 11.20 | $11.38 | 107100 |
| 2026-04-16 | 11.19 | $11.29 | 144400 |
| 2026-04-15 | 11.18 | $11.27 | 95537 |
| 2026-04-14 | 11.17 | $11.25 | 93000 |
| 2026-04-13 | 11.17 | $11.16 | 181300 |
| 2026-04-10 | 11.17 | $11.18 | 198726 |
| 2026-04-09 | 11.17 | $11.19 | 116612 |
| 2026-04-08 | 11.17 | $11.16 | 236100 |
| 2026-04-07 | 11.18 | $11.08 | 200801 |
| 2026-04-06 | 11.19 | $11.18 | 152300 |
| 2026-04-02 | 11.19 | $11.11 | 93906 |
| 2026-04-01 | 11.20 | $11.18 | 71600 |
| 2026-03-31 | 11.20 | $11.15 | 184002 |
| 2026-03-30 | 11.21 | $10.97 | 284000 |
| 2026-03-27 | 11.23 | $10.94 | 483538 |
| 2026-03-26 | 11.26 | $11.20 | 140922 |
| 2026-03-25 | 11.26 | $11.30 | 86734 |
| 2026-03-24 | 11.26 | $11.30 | 167149 |
| 2026-03-23 | 11.25 | $11.41 | 215700 |
| 2026-03-20 | 11.24 | $11.30 | 76720 |
| 2026-03-19 | 11.23 | $11.35 | 288800 |
| 2026-03-18 | 11.23 | $11.32 | 191700 |
| 2026-03-17 | 11.23 | $11.32 | 200001 |
| 2026-03-16 | 11.23 | $11.31 | 144900 |
| 2026-03-13 | 11.23 | $11.16 | 392911 |
| 2026-03-12 | 11.25 | $11.12 | 124500 |
| 2026-03-11 | 11.27 | $11.11 | 214700 |
| 2026-03-10 | 11.30 | $11.13 | 118642 |
| 2026-03-09 | 11.33 | $11.07 | 293334 |
| 2026-03-06 | 11.37 | $11.12 | 256204 |
| 2026-03-05 | 11.40 | $11.20 | 245646 |
| 2026-03-04 | 11.43 | $11.24 | 128841 |
| 2026-03-03 | 11.46 | $11.15 | 301200 |
| 2026-03-02 | 11.50 | $11.25 | 135800 |
| 2026-02-27 | 11.53 | $11.32 | 154525 |
| 2026-02-26 | 11.56 | $11.35 | 323824 |
| 2026-02-25 | 11.58 | $11.44 | 172700 |
| 2026-02-24 | 11.60 | $11.44 | 137100 |
| 2026-02-23 | 11.62 | $11.50 | 148438 |
| 2026-02-20 | 11.64 | $11.53 | 101632 |
| 2026-02-19 | 11.66 | $11.61 | 80209 |
| 2026-02-18 | 11.67 | $11.64 | 144060 |
| 2026-02-17 | 11.68 | $11.67 | 100019 |
| 2026-02-13 | 11.68 | $11.65 | 56021 |
| 2026-02-12 | 11.69 | $11.65 | 75020 |
| 2026-02-11 | 11.71 | $11.63 | 70134 |
| 2026-02-10 | 11.72 | $11.63 | 119200 |
| 2026-02-09 | 11.74 | $11.61 | 162440 |
| 2026-02-06 | 11.76 | $11.61 | 144890 |
| 2026-02-05 | 11.78 | $11.53 | 141700 |
| 2026-02-04 | 11.81 | $11.61 | 185934 |
| 2026-02-03 | 11.83 | $11.69 | 182500 |
| 2026-02-02 | 11.85 | $11.77 | 133003 |
| 2026-01-30 | 11.86 | $11.78 | 92413 |
| 2026-01-29 | 11.87 | $11.81 | 98909 |
| 2026-01-28 | 11.87 | $11.79 | 106035 |
| 2026-01-27 | 11.88 | $11.78 | 179400 |
| 2026-01-26 | 11.89 | $11.80 | 231012 |
| 2026-01-23 | 11.90 | $11.90 | 75743 |
| 2026-01-22 | 11.90 | $11.91 | 106000 |
| 2026-01-21 | 11.89 | $11.93 | 77600 |
| 2026-01-20 | 11.89 | $11.89 | 108632 |
| 2026-01-16 | 11.88 | $11.91 | 133634 |
| 2026-01-15 | 11.88 | $11.91 | 84600 |
| 2026-01-14 | 11.87 | $11.95 | 107300 |
| 2026-01-13 | 11.86 | $11.94 | 63335 |
| 2026-01-12 | 11.85 | $11.90 | 119341 |
| 2026-01-09 | 11.84 | $11.92 | 71900 |
| 2026-01-08 | 11.84 | $11.92 | 133300 |
| 2026-01-07 | 11.83 | $11.90 | 199432 |
| 2026-01-06 | 11.82 | $11.86 | 97600 |
| 2026-01-05 | 11.82 | $11.85 | 203300 |
| 2026-01-02 | 11.82 | $11.78 | 195439 |
| 2025-12-31 | 11.82 | $11.78 | 242516 |
| 2025-12-30 | 11.83 | $11.87 | 123557 |
| 2025-12-29 | 11.83 | $11.84 | 163100 |
| 2025-12-26 | 11.83 | $11.84 | 131100 |
| 2025-12-24 | 11.83 | $11.73 | 128732 |
| 2025-12-23 | 11.84 | $11.74 | 234800 |
| 2025-12-22 | 11.85 | $11.85 | 171800 |
| 2025-12-19 | 11.85 | $11.81 | 114000 |
| 2025-12-18 | 11.85 | $11.78 | 171600 |
| 2025-12-17 | 11.86 | $11.80 | 163447 |
| 2025-12-16 | 11.86 | $11.88 | 53126 |
| 2025-12-15 | 11.85 | $11.84 | 113612 |
| 2025-12-12 | 11.85 | $11.84 | 85317 |
| 2025-12-11 | 11.85 | $11.87 | 111541 |
| 2025-12-10 | 11.85 | $11.89 | 67440 |
| 2025-12-09 | 11.84 | $11.87 | 145000 |
| 2025-12-08 | 11.83 | $11.87 | 191100 |
| 2025-12-05 | 11.83 | $11.92 | 169700 |
| 2025-12-04 | 11.82 | $11.95 | 116400 |
| 2025-12-03 | 11.80 | $11.91 | 168838 |
| 2025-12-02 | 11.79 | $11.85 | 104728 |
| 2025-12-01 | 11.78 | $11.90 | 276832 |
| 2025-11-28 | 11.77 | $11.85 | 43608 |
| 2025-11-26 | 11.76 | $11.89 | 179600 |
| 2025-11-25 | 11.75 | $11.83 | 199549 |
| 2025-11-24 | 11.75 | $11.67 | 244504 |
| 2025-11-21 | 11.76 | $11.61 | 293000 |
| 2025-11-20 | 11.77 | $11.59 | 272000 |
| 2025-11-19 | 11.79 | $11.73 | 253500 |
| 2025-11-18 | 11.80 | $11.73 | 109200 |
| 2025-11-17 | 11.81 | $11.79 | 105500 |
| 2025-11-14 | 11.81 | $11.84 | 106900 |
| 2025-11-13 | 11.80 | $11.82 | 86029 |
| 2025-11-12 | 11.80 | $11.86 | 129334 |
| 2025-11-11 | 11.79 | $11.81 | 101500 |
| 2025-11-10 | 11.79 | $11.80 | 100000 |
| 2025-11-07 | 11.79 | $11.77 | 108242 |
| 2025-11-06 | 11.80 | $11.77 | 96100 |
| 2025-11-05 | 11.80 | $11.80 | 265140 |
| 2025-11-04 | 11.80 | $11.75 | 181033 |
| 2025-11-03 | 11.81 | $11.85 | 207400 |
| 2025-10-31 | 11.81 | $11.84 | 244534 |
| 2025-10-30 | 11.81 | $11.84 | 125000 |
| 2025-10-29 | 11.81 | $11.81 | 107004 |
| 2025-10-28 | 11.82 | $11.80 | 68600 |
| 2025-10-27 | 11.83 | $11.76 | 96800 |
| 2025-10-24 | 11.84 | $11.81 | 91008 |
| 2025-10-23 | 11.86 | $11.80 | 106223 |
| 2025-10-22 | 11.87 | $11.79 | 109200 |
| 2025-10-21 | 11.89 | $11.75 | 118100 |
| 2025-10-20 | 11.91 | $11.73 | 212739 |
| 2025-10-17 | 11.94 | $11.66 | 209000 |
| 2025-10-16 | 11.98 | $11.74 | 173237 |
| 2025-10-15 | 12.01 | $11.87 | 107725 |
| 2025-10-14 | 12.03 | $11.91 | 71500 |
| 2025-10-13 | 12.06 | $11.93 | 241600 |
| 2025-10-10 | 12.08 | $11.85 | 200600 |
| 2025-10-09 | 12.11 | $11.97 | 199524 |
| 2025-10-08 | 12.13 | $11.96 | 223837 |
| 2025-10-07 | 12.16 | $11.99 | 180900 |
| 2025-10-06 | 12.19 | $11.98 | 285100 |
| 2025-10-03 | 12.22 | $12.04 | 147900 |
| 2025-10-02 | 12.25 | $12.16 | 232944 |
| 2025-10-01 | 12.26 | $12.15 | 123900 |
| 2025-09-30 | 12.28 | $12.17 | 127900 |
| 2025-09-29 | 12.30 | $12.07 | 165423 |
| 2025-09-26 | 12.34 | $12.15 | 176400 |
| 2025-09-25 | 12.36 | $12.18 | 153800 |
| 2025-09-24 | 12.39 | $12.22 | 170223 |
| 2025-09-23 | 12.41 | $12.24 | 74117 |
| 2025-09-22 | 12.43 | $12.29 | 86809 |
| 2025-09-19 | 12.45 | $12.30 | 159800 |
| 2025-09-18 | 12.46 | $12.35 | 137600 |
| 2025-09-17 | 12.48 | $12.32 | 148100 |
| 2025-09-16 | 12.49 | $12.40 | 134800 |
| 2025-09-15 | 12.50 | $12.45 | 104218 |
| 2025-09-12 | 12.51 | $12.51 | 127910 |
| 2025-09-11 | 12.51 | $12.46 | 159007 |
| 2025-09-10 | 12.51 | $12.52 | 139535 |
| 2025-09-09 | 12.51 | $12.50 | 99957 |
| 2025-09-08 | 12.51 | $12.53 | 128400 |
| 2025-09-05 | 12.51 | $12.54 | 98422 |
| 2025-09-04 | 12.50 | $12.56 | 93210 |
| 2025-09-03 | 12.49 | $12.48 | 136508 |
| 2025-09-02 | 12.49 | $12.51 | 123937 |
| 2025-08-29 | 12.49 | $12.60 | 215200 |
| 2025-08-28 | 12.47 | $12.54 | 108341 |
| 2025-08-27 | 12.46 | $12.50 | 110900 |
| 2025-08-26 | 12.46 | $12.48 | 146000 |
| 2025-08-25 | 12.45 | $12.46 | 133835 |
| 2025-08-22 | 12.45 | $12.41 | 81100 |
| 2025-08-21 | 12.45 | $12.42 | 139826 |
| 2025-08-20 | 12.46 | $12.46 | 182600 |
| 2025-08-19 | 12.45 | $12.50 | 165900 |
| 2025-08-18 | 12.45 | $12.51 | 126900 |
| 2025-08-15 | 12.44 | $12.60 | 153402 |
| 2025-08-14 | 12.42 | $12.44 | 239900 |
| 2025-08-13 | 12.42 | $12.59 | 770600 |
| 2025-08-12 | 12.40 | $12.40 | 96739 |
| 2025-08-11 | 12.40 | $12.40 | 95629 |
| 2025-08-08 | 12.40 | $12.41 | 40819 |
| 2025-08-07 | 12.40 | $12.42 | 87843 |
| 2025-08-06 | 12.39 | $12.37 | 157302 |
| 2025-08-05 | 12.39 | $12.35 | 89416 |
| 2025-08-04 | 12.39 | $12.37 | 71600 |
| 2025-08-01 | 12.39 | $12.39 | 68700 |
| 2025-07-31 | 12.39 | $12.41 | 125503 |
| 2025-07-30 | 12.38 | $12.42 | 141100 |
| 2025-07-29 | 12.37 | $12.36 | 134834 |
| 2025-07-28 | 12.37 | $12.48 | 104160 |
| 2025-07-25 | 12.35 | $12.45 | 128600 |
| 2025-07-24 | 12.34 | $12.36 | 117942 |
| 2025-07-23 | 12.33 | $12.43 | 110600 |
| 2025-07-22 | 12.31 | $12.45 | 116334 |
| 2025-07-21 | 12.29 | $12.46 | 138000 |
| 2025-07-18 | 12.26 | $12.45 | 135900 |
| 2025-07-17 | 12.24 | $12.37 | 192135 |
| 2025-07-16 | 12.21 | $12.39 | 148958 |
| 2025-07-15 | 12.19 | $12.27 | 170044 |
| 2025-07-14 | 12.17 | $12.24 | 157300 |
| 2025-07-11 | 12.16 | $12.23 | 106029 |
| 2025-07-10 | 12.15 | $12.23 | 101549 |
| 2025-07-09 | 12.13 | $12.22 | 76500 |
| 2025-07-08 | 12.12 | $12.25 | 94331 |
| 2025-07-07 | 12.10 | $12.23 | 68230 |
| 2025-07-03 | 12.08 | $12.26 | 71700 |
| 2025-07-02 | 12.06 | $12.27 | 73745 |
| 2025-07-01 | 12.03 | $12.22 | 100200 |
| 2025-06-30 | 12.01 | $12.12 | 126101 |
| 2025-06-27 | 12.00 | $12.08 | 132700 |
| 2025-06-26 | 11.99 | $12.06 | 59200 |
| 2025-06-25 | 11.98 | $12.07 | 130600 |
| 2025-06-24 | 11.97 | $11.99 | 202614 |
| 2025-06-23 | 11.96 | $11.89 | 108000 |
| 2025-06-20 | 11.97 | $12.00 | 84900 |
| 2025-06-18 | 11.96 | $11.97 | 79100 |
| 2025-06-17 | 11.96 | $11.99 | 77000 |
| 2025-06-16 | 11.95 | $11.97 | 70744 |
| 2025-06-13 | 11.95 | $12.00 | 66600 |
| 2025-06-12 | 11.94 | $12.04 | 81400 |
| 2025-06-11 | 11.93 | $11.99 | 90000 |
| 2025-06-10 | 11.93 | $11.98 | 81600 |
| 2025-06-09 | 11.92 | $11.95 | 140200 |
| 2025-06-06 | 11.92 | $11.94 | 101900 |
| 2025-06-05 | 11.91 | $11.95 | 67400 |
| 2025-06-04 | 11.91 | $11.96 | 125639 |
| 2025-06-03 | 11.90 | $11.94 | 146500 |
| 2025-06-02 | 11.90 | $11.87 | 230842 |
| 2025-05-30 | 11.90 | $11.95 | 87700 |
| 2025-05-29 | 11.89 | $11.91 | 111007 |
| 2025-05-28 | 11.89 | $11.87 | 177900 |
| 2025-05-27 | 11.89 | $11.87 | 119827 |
| 2025-05-23 | 11.89 | $11.83 | 72000 |
| 2025-05-22 | 11.89 | $11.84 | 116900 |
| 2025-05-21 | 11.89 | $11.81 | 171500 |
| 2025-05-20 | 11.89 | $11.98 | 95600 |
| 2025-05-19 | 11.87 | $11.97 | 201600 |
| 2025-05-16 | 11.85 | $12.00 | 142906 |
| 2025-05-15 | 11.83 | $11.99 | 93100 |
| 2025-05-14 | 11.80 | $11.98 | 112700 |
| 2025-05-13 | 11.78 | $11.95 | 277900 |
| 2025-05-12 | 11.75 | $11.89 | 228617 |
| 2025-05-09 | 11.73 | $11.84 | 158249 |
| 2025-05-08 | 11.71 | $11.74 | 135600 |
| 2025-05-07 | 11.70 | $11.77 | 205900 |
| 2025-05-06 | 11.69 | $11.80 | 155737 |
| 2025-05-05 | 11.67 | $11.90 | 105607 |
| 2025-05-02 | 11.63 | $11.80 | 68538 |
| 2025-05-01 | 11.60 | $11.78 | 152700 |
| 2025-04-30 | 11.58 | $11.78 | 174604 |
| 2025-04-29 | 11.56 | $11.79 | 196800 |
| 2025-04-28 | 11.54 | $11.67 | 132600 |
| 2025-04-25 | 11.53 | $11.71 | 140118 |
| 2025-04-24 | 11.52 | $11.64 | 235000 |
| 2025-04-23 | 11.52 | $11.48 | 232300 |
| 2025-04-22 | 11.54 | $11.53 | 372211 |
| 2025-04-21 | 11.55 | $11.41 | 177100 |
| 2025-04-17 | 11.58 | $11.51 | 210647 |
| 2025-04-16 | 11.60 | $11.50 | 162900 |
| 2025-04-15 | 11.63 | $11.58 | 198112 |
| 2025-04-14 | 11.65 | $11.56 | 177623 |
| 2025-04-11 | 11.68 | $11.62 | 417900 |
| 2025-04-10 | 11.70 | $11.37 | 292174 |
| 2025-04-09 | 11.75 | $11.68 | 355000 |
| 2025-04-08 | 11.77 | $11.06 | 409200 |
| 2025-04-07 | 11.85 | $10.85 | 522000 |
| 2025-04-04 | 11.96 | $11.20 | 409300 |
| 2025-04-03 | 12.04 | $11.86 | 265037 |
| 2025-04-02 | 12.06 | $12.06 | 78343 |
| 2025-04-01 | 12.07 | $12.05 | 158725 |
| 2025-03-31 | 12.07 | $12.08 | 139700 |
| 2025-03-28 | 12.07 | $12.03 | 131300 |
| 2025-03-27 | 12.08 | $12.03 | 150600 |
| 2025-03-26 | 12.08 | $12.07 | 91900 |
| 2025-03-25 | 12.09 | $12.11 | 111913 |
| 2025-03-24 | 12.09 | $12.06 | 91940 |
| 2025-03-21 | 12.10 | $12.09 | 78100 |
| 2025-03-20 | 12.11 | $12.12 | 111800 |
| 2025-03-19 | 12.12 | $12.07 | 145300 |
| 2025-03-18 | 12.13 | $12.08 | 103600 |
| 2025-03-17 | 12.15 | $12.08 | 140300 |
| 2025-03-14 | 12.17 | $12.03 | 130600 |
| 2025-03-13 | 12.19 | $11.96 | 150007 |
| 2025-03-12 | 12.23 | $12.04 | 129000 |
| 2025-03-11 | 12.25 | $12.03 | 227927 |
| 2025-03-10 | 12.29 | $12.09 | 130900 |
| 2025-03-07 | 12.32 | $12.15 | 185700 |
| 2025-03-06 | 12.34 | $12.13 | 139300 |
| 2025-03-05 | 12.38 | $12.15 | 158049 |
| 2025-03-04 | 12.41 | $12.15 | 418600 |
| 2025-03-03 | 12.44 | $12.28 | 176012 |
| 2025-02-28 | 12.46 | $12.33 | 227800 |
| 2025-02-27 | 12.48 | $12.32 | 216000 |
| 2025-02-26 | 12.49 | $12.35 | 279445 |
| 2025-02-25 | 12.51 | $12.38 | 346200 |
| 2025-02-24 | 12.52 | $12.37 | 327500 |
| 2025-02-21 | 12.53 | $12.45 | 222727 |
| 2025-02-20 | 12.54 | $12.49 | 224230 |
| 2025-02-19 | 12.54 | $12.51 | 268121 |
| 2025-02-18 | 12.53 | $12.58 | 120800 |
| 2025-02-14 | 12.52 | $12.57 | 113800 |
| 2025-02-13 | 12.51 | $12.56 | 94919 |
| 2025-02-12 | 12.50 | $12.53 | 212901 |
| 2025-02-11 | 12.49 | $12.62 | 113614 |
| 2025-02-10 | 12.47 | $12.60 | 267226 |
| 2025-02-07 | 12.45 | $12.60 | 203900 |
| 2025-02-06 | 12.43 | $12.60 | 311400 |
| 2025-02-05 | 12.40 | $12.60 | 223300 |
| 2025-02-04 | 12.37 | $12.56 | 179300 |
| 2025-02-03 | 12.35 | $12.46 | 275300 |
| 2025-01-31 | 12.33 | $12.47 | 96804 |
| 2025-01-30 | 12.32 | $12.41 | 92300 |
| 2025-01-29 | 12.30 | $12.35 | 154300 |
| 2025-01-28 | 12.29 | $12.35 | 140314 |
| 2025-01-27 | 12.29 | $12.35 | 108400 |
| 2025-01-24 | 12.28 | $12.40 | 66900 |
| 2025-01-23 | 12.26 | $12.33 | 123912 |
| 2025-01-22 | 12.26 | $12.35 | 177700 |
| 2025-01-21 | 12.25 | $12.33 | 334400 |
| 2025-01-17 | 12.24 | $12.30 | 723025 |
| 2025-01-16 | 12.24 | $12.27 | 181700 |
| 2025-01-15 | 12.24 | $12.32 | 292925 |
| 2025-01-14 | 12.23 | $12.22 | 310709 |
| 2025-01-13 | 12.24 | $12.13 | 298308 |
| 2025-01-10 | 12.26 | $12.20 | 177500 |
| 2025-01-08 | 12.28 | $12.26 | 132600 |
| 2025-01-07 | 12.29 | $12.19 | 178422 |
| 2025-01-06 | 12.30 | $12.16 | 165400 |
| 2025-01-03 | 12.33 | $12.18 | 237104 |
| 2025-01-02 | 12.35 | $12.25 | 214900 |
| 2024-12-31 | 12.37 | $12.23 | 180214 |
| 2024-12-30 | 12.39 | $12.20 | 233400 |
| 2024-12-27 | 12.42 | $12.23 | 232412 |
| 2024-12-26 | 12.45 | $12.40 | 181240 |
| 2024-12-24 | 12.45 | $12.34 | 136100 |
| 2024-12-23 | 12.47 | $12.32 | 199500 |
| 2024-12-20 | 12.48 | $12.29 | 154700 |
| 2024-12-19 | 12.50 | $12.23 | 435632 |
| 2024-12-18 | 12.53 | $12.32 | 187248 |
| 2024-12-17 | 12.55 | $12.45 | 219279 |
| 2024-12-16 | 12.56 | $12.56 | 87400 |
| 2024-12-13 | 12.55 | $12.61 | 134101 |
| 2024-12-12 | 12.54 | $12.54 | 131400 |
| 2024-12-11 | 12.53 | $12.60 | 183206 |
| 2024-12-10 | 12.52 | $12.58 | 138505 |
| 2024-12-09 | 12.51 | $12.64 | 156936 |
| 2024-12-06 | 12.49 | $12.59 | 148823 |
| 2024-12-05 | 12.47 | $12.63 | 122908 |
| 2024-12-04 | 12.45 | $12.61 | 113603 |
| 2024-12-03 | 12.43 | $12.62 | 170400 |
| 2024-12-02 | 12.41 | $12.59 | 161536 |
| 2024-11-29 | 12.39 | $12.51 | 87800 |
| 2024-11-27 | 12.37 | $12.42 | 168500 |
| 2024-11-26 | 12.36 | $12.35 | 144000 |
| 2024-11-25 | 12.36 | $12.30 | 443643 |
| 2024-11-22 | 12.36 | $12.46 | 134532 |
| 2024-11-21 | 12.35 | $12.40 | 81200 |
| 2024-11-20 | 12.34 | $12.48 | 198500 |
| 2024-11-19 | 12.32 | $12.41 | 111700 |
| 2024-11-18 | 12.31 | $12.42 | 164900 |
| 2024-11-15 | 12.30 | $12.37 | 202441 |
| 2024-11-14 | 12.29 | $12.25 | 166800 |
| 2024-11-13 | 12.30 | $12.30 | 161500 |
| 2024-11-12 | 12.30 | $12.32 | 119900 |
| 2024-11-11 | 12.30 | $12.42 | 184445 |
| 2024-11-08 | 12.29 | $12.38 | 198803 |
| 2024-11-07 | 12.29 | $12.35 | 139000 |
| 2024-11-06 | 12.29 | $12.24 | 127300 |
| 2024-11-05 | 12.30 | $12.19 | 91837 |
| 2024-11-04 | 12.31 | $12.19 | 120843 |
| 2024-11-01 | 12.33 | $12.27 | 203200 |
| 2024-10-31 | 12.34 | $12.25 | 146300 |
| 2024-10-30 | 12.35 | $12.26 | 98801 |
| 2024-10-29 | 12.37 | $12.27 | 127648 |
| 2024-10-28 | 12.38 | $12.27 | 141526 |
| 2024-10-25 | 12.39 | $12.26 | 122428 |
| 2024-10-24 | 12.40 | $12.25 | 181800 |
| 2024-10-23 | 12.41 | $12.36 | 113325 |
| 2024-10-22 | 12.42 | $12.43 | 150035 |
| 2024-10-21 | 12.41 | $12.40 | 131500 |
| 2024-10-18 | 12.41 | $12.42 | 145521 |
| 2024-10-17 | 12.41 | $12.43 | 125519 |
| 2024-10-16 | 12.41 | $12.41 | 117400 |
| 2024-10-15 | 12.40 | $12.41 | 193800 |
| 2024-10-14 | 12.40 | $12.45 | 74429 |
| 2024-10-11 | 12.39 | $12.44 | 185318 |
| 2024-10-10 | 12.39 | $12.46 | 150043 |
| 2024-10-09 | 12.38 | $12.46 | 192732 |
| 2024-10-08 | 12.37 | $12.49 | 396230 |
| 2024-10-07 | 12.35 | $12.47 | 438500 |
| 2024-10-04 | 12.34 | $12.45 | 534128 |
| 2024-10-03 | 12.33 | $12.29 | 155939 |
| 2024-10-02 | 12.34 | $12.33 | 124615 |
| 2024-10-01 | 12.34 | $12.31 | 207400 |
| 2024-09-30 | 12.34 | $12.32 | 365539 |
| 2024-09-27 | 12.34 | $12.26 | 170927 |
| 2024-09-26 | 12.35 | $12.31 | 171200 |
| 2024-09-25 | 12.35 | $12.38 | 182641 |
| 2024-09-24 | 12.34 | $12.33 | 197500 |
| 2024-09-23 | 12.34 | $12.32 | 203443 |
| 2024-09-20 | 12.34 | $12.41 | 110000 |
| 2024-09-19 | 12.32 | $12.42 | 288600 |
| 2024-09-18 | 12.31 | $12.35 | 185400 |
| 2024-09-17 | 12.30 | $12.32 | 179121 |
| 2024-09-16 | 12.30 | $12.36 | 153300 |
| 2024-09-13 | 12.29 | $12.29 | 264800 |
| 2024-09-12 | 12.28 | $12.41 | 166010 |
| 2024-09-11 | 12.26 | $12.41 | 198900 |
| 2024-09-10 | 12.24 | $12.33 | 171800 |
| 2024-09-09 | 12.23 | $12.38 | 259100 |
| 2024-09-06 | 12.21 | $12.31 | 224500 |
| 2024-09-05 | 12.19 | $12.32 | 267321 |
| 2024-09-04 | 12.18 | $12.25 | 164000 |
| 2024-09-03 | 12.16 | $12.24 | 170630 |
| 2024-08-30 | 12.15 | $12.17 | 222433 |
| 2024-08-29 | 12.13 | $12.21 | 137302 |
| 2024-08-28 | 12.12 | $12.14 | 179640 |
| 2024-08-27 | 12.11 | $12.18 | 146400 |
| 2024-08-26 | 12.09 | $12.14 | 185307 |
| 2024-08-23 | 12.08 | $12.14 | 182249 |
| 2024-08-22 | 12.07 | $12.27 | 137300 |
| 2024-08-21 | 12.04 | $12.30 | 274141 |
| 2024-08-20 | 12.01 | $12.19 | 164222 |
| 2024-08-19 | 11.99 | $12.20 | 152818 |
| 2024-08-16 | 11.96 | $12.18 | 219100 |
| 2024-08-15 | 11.93 | $12.07 | 118624 |
| 2024-08-14 | 11.92 | $12.02 | 86002 |
| 2024-08-13 | 11.90 | $12.03 | 76422 |
| 2024-08-12 | 11.89 | $12.00 | 71645 |
| 2024-08-09 | 11.88 | $11.99 | 120449 |
| 2024-08-08 | 11.87 | $11.90 | 150300 |
| 2024-08-07 | 11.87 | $11.87 | 137100 |
| 2024-08-06 | 11.88 | $11.78 | 204919 |
| 2024-08-05 | 11.90 | $11.61 | 250000 |
| 2024-08-02 | 11.93 | $11.80 | 263300 |
| 2024-08-01 | 11.95 | $12.03 | 273600 |
| 2024-07-31 | 11.94 | $12.05 | 190400 |
| 2024-07-30 | 11.94 | $12.03 | 234500 |
| 2024-07-29 | 11.93 | $11.91 | 157100 |
| 2024-07-26 | 11.94 | $11.85 | 136100 |
| 2024-07-25 | 11.95 | $11.84 | 188700 |
| 2024-07-24 | 11.97 | $11.78 | 74800 |
| 2024-07-23 | 11.99 | $11.88 | 212400 |
| 2024-07-22 | 12.00 | $11.82 | 195647 |
| 2024-07-19 | 12.01 | $11.81 | 1.1M |
| 2024-07-18 | 12.03 | $11.94 | 241638 |
| 2024-07-17 | 12.04 | $11.93 | 460900 |
| 2024-07-16 | 12.04 | $12.03 | 281308 |
| 2024-07-15 | 12.04 | $12.05 | 403241 |
| 2024-07-12 | 12.04 | $12.13 | 96320 |
| 2024-07-11 | 12.02 | $12.18 | 111100 |
| 2024-07-10 | 12.01 | $12.18 | 124700 |
| 2024-07-09 | 11.99 | $12.13 | 98500 |
| 2024-07-08 | 11.98 | $12.07 | 97301 |
| 2024-07-05 | 11.97 | $12.05 | 146802 |
| 2024-07-03 | 11.96 | $12.11 | 109700 |
| 2024-07-02 | 11.95 | $11.98 | 99800 |
| 2024-07-01 | 11.95 | $11.94 | 337847 |
| 2024-06-28 | 11.95 | $11.89 | 181703 |
| 2024-06-27 | 11.96 | $11.87 | 173746 |
| 2024-06-26 | 11.96 | $11.85 | 168305 |
| 2024-06-25 | 11.97 | $11.89 | 211740 |
| 2024-06-24 | 11.98 | $11.90 | 88000 |
| 2024-06-21 | 11.98 | $11.84 | 99600 |
| 2024-06-20 | 12.00 | $11.94 | 168600 |
| 2024-06-18 | 12.00 | $11.99 | 110921 |
| 2024-06-17 | 12.00 | $12.03 | 188641 |
| 2024-06-14 | 11.99 | $12.09 | 82900 |
| 2024-06-13 | 11.98 | $12.07 | 90413 |
| 2024-06-12 | 11.98 | $12.11 | 105000 |
| 2024-06-11 | 11.96 | $12.07 | 59120 |
| 2024-06-10 | 11.96 | $12.01 | 221800 |
| 2024-06-07 | 11.95 | $12.13 | 224046 |
| 2024-06-06 | 11.94 | $12.09 | 261200 |
| 2024-06-05 | 11.93 | $11.93 | 475400 |
| 2024-06-04 | 11.93 | $11.82 | 193700 |
| 2024-06-03 | 11.94 | $11.81 | 171500 |
| 2024-05-31 | 11.96 | $11.86 | 119700 |
| 2024-05-30 | 11.97 | $11.83 | 238500 |
| 2024-05-29 | 11.98 | $11.75 | 179900 |
| 2024-05-28 | 12.01 | $11.84 | 125500 |
| 2024-05-24 | 12.02 | $11.92 | 132422 |
| 2024-05-23 | 12.02 | $11.95 | 85800 |
| 2024-05-22 | 12.02 | $12.01 | 172049 |
| 2024-05-21 | 12.02 | $12.16 | 176140 |
| 2024-05-20 | 11.99 | $12.12 | 185600 |
| 2024-05-17 | 11.97 | $12.13 | 176425 |
| 2024-05-16 | 11.95 | $12.10 | 91133 |
| 2024-05-15 | 11.93 | $12.12 | 122800 |
| 2024-05-14 | 11.90 | $12.08 | 140200 |
| 2024-05-13 | 11.88 | $11.95 | 160043 |
| 2024-05-10 | 11.86 | $11.99 | 55600 |
| 2024-05-09 | 11.84 | $11.96 | 107800 |
| 2024-05-08 | 11.83 | $12.01 | 144900 |
| 2024-05-07 | 11.80 | $11.94 | 152500 |
| 2024-05-06 | 11.79 | $11.88 | 85600 |
| 2024-05-03 | 11.78 | $11.92 | 108900 |
| 2024-05-02 | 11.76 | $11.81 | 147710 |
| 2024-05-01 | 11.76 | $11.84 | 205742 |
| 2024-04-30 | 11.75 | $11.78 | 133935 |
| 2024-04-29 | 11.74 | $11.77 | 151200 |
| 2024-04-26 | 11.74 | $11.77 | 100000 |
| 2024-04-25 | 11.74 | $11.72 | 82925 |
| 2024-04-24 | 11.75 | $11.79 | 114100 |
| 2024-04-23 | 11.75 | $11.74 | 73800 |
| 2024-04-22 | 11.75 | $11.69 | 91929 |
| 2024-04-19 | 11.76 | $11.76 | 126828 |
| 2024-04-18 | 11.76 | $11.73 | 142900 |
| 2024-04-17 | 11.77 | $11.75 | 164537 |
| 2024-04-16 | 11.77 | $11.67 | 186400 |
| 2024-04-15 | 11.78 | $11.71 | 599000 |
| 2024-04-12 | 11.79 | $11.67 | 111307 |
| 2024-04-11 | 11.81 | $11.74 | 95524 |
| 2024-04-10 | 11.82 | $11.78 | 139135 |
| 2024-04-09 | 11.82 | $11.82 | 57415 |
| 2024-04-08 | 11.82 | $11.81 | 90946 |
| 2024-04-05 | 11.83 | $11.76 | 128020 |
| 2024-04-04 | 11.84 | $11.73 | 153209 |
| 2024-04-03 | 11.85 | $11.80 | 163400 |
| 2024-04-02 | 11.85 | $11.83 | 156900 |
| 2024-04-01 | 11.85 | $11.84 | 142900 |
| 2024-03-28 | 11.85 | $11.90 | 73239 |
| 2024-03-27 | 11.85 | $11.89 | 102237 |
| 2024-03-26 | 11.84 | $11.85 | 120900 |
| 2024-03-25 | 11.84 | $11.78 | 129002 |
| 2024-03-22 | 11.85 | $11.82 | 74800 |
| 2024-03-21 | 11.84 | $11.85 | 56041 |
| 2024-03-20 | 11.84 | $11.84 | 143500 |
| 2024-03-19 | 11.83 | $11.89 | 165300 |
| 2024-03-18 | 11.82 | $11.86 | 102202 |
| 2024-03-15 | 11.81 | $11.84 | 132100 |
| 2024-03-14 | 11.80 | $11.85 | 140224 |
| 2024-03-13 | 11.79 | $11.94 | 96900 |
| 2024-03-12 | 11.77 | $11.85 | 115900 |
| 2024-03-11 | 11.76 | $11.83 | 87800 |
| 2024-03-08 | 11.75 | $11.82 | 181800 |
| 2024-03-07 | 11.74 | $11.85 | 78300 |
| 2024-03-06 | 11.72 | $11.88 | 148500 |
| 2024-03-05 | 11.70 | $11.81 | 112800 |
| 2024-03-04 | 11.68 | $11.86 | 121200 |
| 2024-03-01 | 11.66 | $11.84 | 152000 |
| 2024-02-29 | 11.64 | $11.75 | 158700 |
| 2024-02-28 | 11.63 | $11.69 | 140400 |
| 2024-02-27 | 11.62 | $11.69 | 181502 |
| 2024-02-26 | 11.62 | $11.60 | 166437 |
| 2024-02-23 | 11.62 | $11.63 | 171223 |
| 2024-02-22 | 11.62 | $11.61 | 111300 |
| 2024-02-21 | 11.62 | $11.59 | 133000 |
| 2024-02-20 | 11.62 | $11.64 | 176900 |
| 2024-02-16 | 11.61 | $11.61 | 207441 |
| 2024-02-15 | 11.61 | $11.65 | 90812 |
| 2024-02-14 | 11.60 | $11.65 | 174139 |
| 2024-02-13 | 11.59 | $11.61 | 182619 |
| 2024-02-12 | 11.59 | $11.63 | 216521 |
| 2024-02-09 | 11.58 | $11.55 | 212344 |
| 2024-02-08 | 11.58 | $11.59 | 162200 |
| 2024-02-07 | 11.58 | $11.66 | 89700 |
| 2024-02-06 | 11.56 | $11.65 | 98400 |
| 2024-02-05 | 11.55 | $11.58 | 190500 |
| 2024-02-02 | 11.54 | $11.55 | 247948 |
| 2024-02-01 | 11.54 | $11.68 | 184707 |
| 2024-01-31 | 11.52 | $11.66 | 149600 |
| 2024-01-30 | 11.50 | $11.65 | 111021 |
| 2024-01-29 | 11.48 | $11.56 | 112300 |
| 2024-01-26 | 11.46 | $11.55 | 154319 |
| 2024-01-25 | 11.45 | $11.55 | 135600 |
| 2024-01-24 | 11.43 | $11.51 | 174042 |
| 2024-01-23 | 11.42 | $11.48 | 143042 |
| 2024-01-22 | 11.41 | $11.47 | 199938 |
| 2024-01-19 | 11.40 | $11.42 | 185600 |
| 2024-01-18 | 11.39 | $11.47 | 112339 |
| 2024-01-17 | 11.38 | $11.45 | 151100 |
| 2024-01-16 | 11.37 | $11.47 | 214400 |
| 2024-01-12 | 11.36 | $11.52 | 214116 |
| 2024-01-11 | 11.34 | $11.49 | 159206 |
| 2024-01-10 | 11.33 | $11.45 | 130000 |
| 2024-01-09 | 11.31 | $11.43 | 252400 |
| 2024-01-08 | 11.29 | $11.35 | 349300 |
| 2024-01-05 | 11.29 | $11.27 | 157500 |
| 2024-01-04 | 11.28 | $11.24 | 133000 |
| 2024-01-03 | 11.28 | $11.22 | 137200 |
| 2024-01-02 | 11.28 | $11.31 | 163042 |
| 2023-12-29 | 11.27 | $11.32 | 204904 |
| 2023-12-28 | 11.26 | $11.30 | 171700 |
| 2023-12-27 | 11.25 | $11.39 | 179000 |
| 2023-12-26 | 11.23 | $11.40 | 244700 |
| 2023-12-22 | 11.20 | $11.32 | 212630 |
| 2023-12-21 | 11.18 | $11.21 | 216100 |
| 2023-12-20 | 11.17 | $11.19 | 171904 |
| 2023-12-19 | 11.16 | $11.33 | 268738 |
| 2023-12-18 | 11.14 | $11.32 | 284443 |
| 2023-12-15 | 11.11 | $11.44 | 370405 |
| 2023-12-14 | 11.07 | $11.34 | 296815 |
| 2023-12-13 | 11.05 | $11.18 | 171304 |
| 2023-12-12 | 11.03 | $11.12 | 181600 |
| 2023-12-11 | 11.02 | $11.07 | 153600 |
| 2023-12-08 | 11.01 | $11.10 | 140500 |
| 2023-12-07 | 11.00 | $11.10 | 125748 |
| 2023-12-06 | 10.99 | $11.05 | 150532 |
| 2023-12-05 | 10.99 | $11.05 | 166536 |
| 2023-12-04 | 10.98 | $10.94 | 296200 |
| 2023-12-01 | 10.98 | $11.05 | 224011 |
| 2023-11-30 | 10.98 | $10.94 | 149917 |
| 2023-11-29 | 10.98 | $10.94 | 145400 |
| 2023-11-28 | 10.98 | $10.89 | 239121 |
| 2023-11-27 | 10.98 | $10.92 | 206700 |
| 2023-11-24 | 10.98 | $10.97 | 146716 |
| 2023-11-22 | 10.97 | $11.00 | 190300 |
| 2023-11-21 | 10.96 | $11.02 | 163822 |
| 2023-11-20 | 10.94 | $11.09 | 143937 |
| 2023-11-17 | 10.92 | $11.11 | 117629 |
| 2023-11-16 | 10.89 | $11.02 | 161711 |
| 2023-11-15 | 10.87 | $11.02 | 180000 |
| 2023-11-14 | 10.84 | $11.04 | 142000 |
| 2023-11-13 | 10.82 | $10.99 | 72500 |
| 2023-11-10 | 10.79 | $10.94 | 105947 |
| 2023-11-09 | 10.77 | $10.91 | 189500 |
| 2023-11-08 | 10.76 | $10.91 | 101500 |
| 2023-11-07 | 10.74 | $10.93 | 150328 |
| 2023-11-06 | 10.73 | $10.86 | 132321 |
| 2023-11-03 | 10.72 | $11.00 | 262022 |
| 2023-11-02 | 10.69 | $10.91 | 150600 |
| 2023-11-01 | 10.68 | $10.76 | 111442 |
| 2023-10-31 | 10.68 | $10.64 | 194117 |
| 2023-10-30 | 10.69 | $10.53 | 139246 |
| 2023-10-27 | 10.72 | $10.48 | 137500 |
| 2023-10-26 | 10.75 | $10.54 | 191246 |
| 2023-10-25 | 10.77 | $10.52 | 158700 |
| 2023-10-24 | 10.81 | $10.71 | 263700 |
| 2023-10-23 | 10.82 | $10.64 | 137305 |
| 2023-10-20 | 10.85 | $10.66 | 96200 |
| 2023-10-19 | 10.87 | $10.66 | 179043 |
| 2023-10-18 | 10.90 | $10.72 | 170502 |
| 2023-10-17 | 10.93 | $10.81 | 159300 |
| 2023-10-16 | 10.94 | $10.86 | 175532 |
| 2023-10-13 | 10.96 | $10.85 | 147400 |
| 2023-10-12 | 10.98 | $10.95 | 164612 |
| 2023-10-11 | 10.99 | $10.98 | 105911 |
| 2023-10-10 | 11.00 | $10.99 | 122200 |
| 2023-10-09 | 11.00 | $10.97 | 137700 |
| 2023-10-06 | 11.02 | $10.93 | 100135 |
| 2023-10-05 | 11.03 | $10.91 | 63200 |
| 2023-10-04 | 11.05 | $10.90 | 329200 |
| 2023-10-03 | 11.07 | $10.73 | 247600 |
| 2023-10-02 | 11.11 | $10.89 | 155312 |
| 2023-09-29 | 11.13 | $10.99 | 183738 |
| 2023-09-28 | 11.15 | $10.98 | 255200 |
| 2023-09-27 | 11.17 | $10.97 | 179600 |
| 2023-09-26 | 11.18 | $11.07 | 116600 |
| 2023-09-25 | 11.19 | $11.18 | 170314 |
| 2023-09-22 | 11.19 | $11.29 | 92822 |
| 2023-09-21 | 11.18 | $11.16 | 94044 |
| 2023-09-20 | 11.17 | $11.28 | 216700 |
| 2023-09-19 | 11.16 | $11.29 | 133027 |
| 2023-09-18 | 11.15 | $11.19 | 151700 |
| 2023-09-15 | 11.14 | $11.19 | 206502 |
| 2023-09-14 | 11.13 | $11.19 | 147412 |
| 2023-09-13 | 11.12 | $11.18 | 199417 |
| 2023-09-12 | 11.12 | $11.16 | 72129 |
| 2023-09-11 | 11.11 | $11.16 | 76433 |
| 2023-09-08 | 11.11 | $11.17 | 86127 |
| 2023-09-07 | 11.10 | $11.15 | 172500 |
| 2023-09-06 | 11.09 | $11.12 | 123300 |
| 2023-09-05 | 11.09 | $11.13 | 96000 |
| 2023-09-01 | 11.09 | $11.08 | 98000 |
| 2023-08-31 | 11.09 | $11.05 | 216904 |
| 2023-08-30 | 11.10 | $11.09 | 111500 |
| 2023-08-29 | 11.10 | $11.11 | 168529 |
| 2023-08-28 | 11.10 | $11.06 | 95745 |
| 2023-08-25 | 11.10 | $11.03 | 248710 |
| 2023-08-24 | 11.11 | $11.08 | 117312 |
| 2023-08-23 | 11.11 | $11.18 | 253300 |
| 2023-08-22 | 11.11 | $11.14 | 284000 |
| 2023-08-21 | 11.10 | $11.05 | 125149 |
| 2023-08-18 | 11.10 | $11.07 | 169901 |
| 2023-08-17 | 11.10 | $11.08 | 78448 |
| 2023-08-16 | 11.10 | $11.13 | 121236 |
| 2023-08-15 | 11.10 | $11.06 | 146844 |
| 2023-08-14 | 11.10 | $11.13 | 113700 |
| 2023-08-11 | 11.09 | $11.15 | 85300 |
| 2023-08-10 | 11.08 | $11.15 | 103300 |
| 2023-08-09 | 11.06 | $11.15 | 42800 |
| 2023-08-08 | 11.05 | $11.16 | 96643 |
| 2023-08-07 | 11.04 | $11.12 | 99200 |
| 2023-08-04 | 11.03 | $11.04 | 148500 |
| 2023-08-03 | 11.02 | $11.09 | 160738 |
| 2023-08-02 | 11.01 | $11.13 | 330900 |
| 2023-08-01 | 11.00 | $11.12 | 244200 |
| 2023-07-31 | 10.98 | $11.14 | 85300 |
| 2023-07-28 | 10.97 | $11.09 | 92606 |
| 2023-07-27 | 10.95 | $11.01 | 227430 |
| 2023-07-26 | 10.95 | $10.93 | 104900 |
| 2023-07-25 | 10.95 | $10.94 | 121912 |
| 2023-07-24 | 10.95 | $10.95 | 179745 |
| 2023-07-21 | 10.94 | $10.85 | 225142 |
| 2023-07-20 | 10.95 | $10.96 | 132400 |
| 2023-07-19 | 10.94 | $10.95 | 190800 |
| 2023-07-18 | 10.93 | $10.96 | 310500 |
| 2023-07-17 | 10.92 | $10.95 | 169900 |
| 2023-07-14 | 10.91 | $10.92 | 149100 |
| 2023-07-13 | 10.90 | $11.00 | 260431 |
| 2023-07-12 | 10.88 | $11.05 | 235244 |
| 2023-07-11 | 10.86 | $11.03 | 116628 |
| 2023-07-10 | 10.83 | $10.98 | 136500 |
| 2023-07-07 | 10.81 | $10.91 | 94027 |
| 2023-07-06 | 10.79 | $10.90 | 161329 |
| 2023-07-05 | 10.77 | $10.95 | 163727 |
| 2023-07-03 | 10.74 | $10.99 | 127200 |
| 2023-06-30 | 10.71 | $10.93 | 102800 |
| 2023-06-29 | 10.68 | $10.90 | 84300 |
| 2023-06-28 | 10.65 | $10.84 | 139430 |
| 2023-06-27 | 10.62 | $10.78 | 96900 |
| 2023-06-26 | 10.60 | $10.74 | 146000 |
| 2023-06-23 | 10.58 | $10.63 | 94400 |
| 2023-06-22 | 10.58 | $10.63 | 236500 |
| 2023-06-21 | 10.57 | $10.60 | 173400 |
| 2023-06-20 | 10.56 | $10.63 | 264126 |
| 2023-06-16 | 10.55 | $10.64 | 84600 |
| 2023-06-15 | 10.54 | $10.65 | 91324 |
| 2023-06-14 | 10.53 | $10.60 | 228200 |
| 2023-06-13 | 10.53 | $10.62 | 200100 |
| 2023-06-12 | 10.52 | $10.58 | 157940 |
| 2023-06-09 | 10.52 | $10.55 | 215900 |
| 2023-06-08 | 10.52 | $10.55 | 211609 |
| 2023-06-07 | 10.52 | $10.53 | 132600 |
| 2023-06-06 | 10.52 | $10.50 | 220600 |
| 2023-06-05 | 10.53 | $10.44 | 83383 |
| 2023-06-02 | 10.55 | $10.47 | 182800 |
| 2023-06-01 | 10.56 | $10.49 | 138243 |
| 2023-05-31 | 10.57 | $10.45 | 124700 |
| 2023-05-30 | 10.59 | $10.44 | 109500 |
| 2023-05-26 | 10.60 | $10.48 | 116541 |
| 2023-05-25 | 10.62 | $10.47 | 113100 |
| 2023-05-24 | 10.64 | $10.46 | 66400 |
| 2023-05-23 | 10.66 | $10.54 | 69600 |
| 2023-05-22 | 10.67 | $10.64 | 66700 |
| 2023-05-19 | 10.68 | $10.70 | 78800 |
| 2023-05-18 | 10.68 | $10.69 | 59600 |
| 2023-05-17 | 10.68 | $10.70 | 42300 |
| 2023-05-16 | 10.68 | $10.62 | 66500 |
| 2023-05-15 | 10.69 | $10.64 | 110712 |
| 2023-05-12 | 10.70 | $10.65 | 61547 |
| 2023-05-11 | 10.71 | $10.68 | 85014 |
| 2023-05-10 | 10.72 | $10.69 | 51700 |
| 2023-05-09 | 10.72 | $10.62 | 62600 |
| 2023-05-08 | 10.74 | $10.67 | 54711 |
| 2023-05-05 | 10.75 | $10.70 | 59100 |
| 2023-05-04 | 10.75 | $10.69 | 84600 |
| 2023-05-03 | 10.76 | $10.66 | 47718 |
| 2023-05-02 | 10.77 | $10.71 | 40012 |
| 2023-05-01 | 10.77 | $10.81 | 102300 |
| 2023-04-28 | 10.77 | $10.73 | 118300 |
| 2023-04-27 | 10.77 | $10.72 | 100347 |
| 2023-04-26 | 10.78 | $10.68 | 78000 |
| 2023-04-25 | 10.78 | $10.64 | 101200 |
| 2023-04-24 | 10.79 | $10.73 | 96630 |
| 2023-04-21 | 10.79 | $10.81 | 86524 |
| 2023-04-20 | 10.78 | $10.92 | 187210 |
| 2023-04-19 | 10.76 | $10.94 | 214209 |
| 2023-04-18 | 10.73 | $10.95 | 384500 |
| 2023-04-17 | 10.70 | $10.87 | 141203 |
| 2023-04-14 | 10.68 | $10.74 | 41138 |
| 2023-04-13 | 10.67 | $10.79 | 108342 |
| 2023-04-12 | 10.65 | $10.82 | 151100 |
| 2023-04-11 | 10.63 | $10.75 | 76627 |
| 2023-04-10 | 10.62 | $10.66 | 91700 |
| 2023-04-06 | 10.61 | $10.64 | 103600 |
| 2023-04-05 | 10.61 | $10.65 | 203500 |
| 2023-04-04 | 10.60 | $10.68 | 103781 |
| 2023-04-03 | 10.60 | $10.81 | 190909 |
| 2023-03-31 | 10.58 | $10.65 | 138516 |
| 2023-03-30 | 10.59 | $10.64 | 120300 |
| 2023-03-29 | 10.59 | $10.65 | 47809 |
| 2023-03-28 | 10.60 | $10.48 | 79600 |
| 2023-03-27 | 10.63 | $10.50 | 78000 |
| 2023-03-24 | 10.66 | $10.48 | 81800 |
| 2023-03-23 | 10.69 | $10.51 | 96425 |
| 2023-03-22 | 10.72 | $10.66 | 78225 |
| 2023-03-21 | 10.74 | $10.60 | 46100 |
| 2023-03-20 | 10.76 | $10.49 | 92700 |
| 2023-03-17 | 10.80 | $10.48 | 75400 |
| 2023-03-16 | 10.84 | $10.59 | 135600 |
| 2023-03-15 | 10.87 | $10.47 | 110500 |
| 2023-03-14 | 10.92 | $10.55 | 158810 |
| 2023-03-13 | 10.97 | $10.35 | 384627 |
| 2023-03-10 | 11.04 | $10.78 | 164426 |
| 2023-03-09 | 11.06 | $10.94 | 103200 |
| 2023-03-08 | 11.08 | $11.08 | 92800 |
| 2023-03-07 | 11.08 | $11.13 | 74318 |
| 2023-03-06 | 11.08 | $11.15 | 57312 |
| 2023-03-03 | 11.08 | $11.10 | 66331 |
| 2023-03-02 | 11.08 | $11.15 | 137212 |
| 2023-03-01 | 11.08 | $11.08 | 66348 |
| 2023-02-28 | 11.09 | $11.10 | 159627 |
| 2023-02-27 | 11.09 | $11.08 | 149800 |
| 2023-02-24 | 11.09 | $11.04 | 137400 |
| 2023-02-23 | 11.10 | $10.86 | 103700 |
| 2023-02-22 | 11.13 | $10.85 | 196812 |
| 2023-02-21 | 11.15 | $10.87 | 79709 |
| 2023-02-17 | 11.18 | $11.04 | 62714 |
| 2023-02-16 | 11.19 | $11.21 | 83630 |
| 2023-02-15 | 11.18 | $11.19 | 66527 |
| 2023-02-14 | 11.17 | $11.21 | 98522 |
| 2023-02-13 | 11.16 | $11.18 | 130724 |
| 2023-02-10 | 11.16 | $11.21 | 142000 |
| 2023-02-09 | 11.14 | $11.24 | 102907 |
| 2023-02-08 | 11.13 | $11.30 | 104611 |
| 2023-02-07 | 11.11 | $11.31 | 93343 |
| 2023-02-06 | 11.08 | $11.24 | 158737 |
| 2023-02-03 | 11.06 | $11.14 | 176526 |
| 2023-02-02 | 11.04 | $11.24 | 121300 |
| 2023-02-01 | 11.01 | $11.18 | 109600 |
| 2023-01-31 | 10.99 | $11.13 | 141800 |
| 2023-01-30 | 10.96 | $11.07 | 128900 |
| 2023-01-27 | 10.95 | $10.99 | 176600 |
| 2023-01-26 | 10.93 | $10.96 | 154618 |
| 2023-01-25 | 10.92 | $10.94 | 152733 |
| 2023-01-24 | 10.91 | $11.00 | 108316 |
| 2023-01-23 | 10.89 | $11.03 | 147633 |
| 2023-01-20 | 10.87 | $11.05 | 332100 |
| 2023-01-19 | 10.84 | $10.95 | 137700 |
| 2023-01-18 | 10.83 | $10.97 | 161800 |
| 2023-01-17 | 10.81 | $11.02 | 179306 |
| 2023-01-13 | 10.78 | $11.08 | 217846 |
| 2023-01-12 | 10.75 | $10.99 | 168010 |
| 2023-01-11 | 10.72 | $10.94 | 165438 |
| 2023-01-10 | 10.69 | $10.82 | 96700 |
| 2023-01-09 | 10.68 | $10.72 | 180800 |
| 2023-01-06 | 10.67 | $10.74 | 188428 |
| 2023-01-05 | 10.67 | $10.63 | 154400 |
| 2023-01-04 | 10.67 | $10.72 | 142348 |
| 2023-01-03 | 10.66 | $10.70 | 186600 |
| 2022-12-30 | 10.66 | $10.58 | 255400 |
| 2022-12-29 | 10.67 | $10.60 | 203506 |
| 2022-12-28 | 10.68 | $10.51 | 298400 |
| 2022-12-27 | 10.71 | $10.61 | 269135 |
| 2022-12-23 | 10.72 | $10.81 | 276941 |
| 2022-12-22 | 10.71 | $10.84 | 234500 |
| 2022-12-21 | 10.70 | $10.80 | 234700 |
| 2022-12-20 | 10.69 | $10.72 | 842000 |
| 2022-12-19 | 10.70 | $10.57 | 171703 |
| 2022-12-16 | 10.71 | $10.70 | 179000 |
| 2022-12-15 | 10.72 | $10.70 | 131306 |
| 2022-12-14 | 10.72 | $10.70 | 232300 |
| 2022-12-13 | 10.73 | $10.64 | 323140 |
| 2022-12-12 | 10.74 | $10.60 | 175345 |
| 2022-12-09 | 10.76 | $10.52 | 182100 |
| 2022-12-08 | 10.78 | $10.61 | 168827 |
| 2022-12-07 | 10.80 | $10.64 | 213500 |
| 2022-12-06 | 10.81 | $10.69 | 150200 |
| 2022-12-05 | 10.82 | $10.79 | 115928 |
| 2022-12-02 | 10.83 | $10.91 | 98700 |
| 2022-12-01 | 10.81 | $10.92 | 141100 |
| 2022-11-30 | 10.80 | $11.02 | 235100 |
| 2022-11-29 | 10.77 | $10.80 | 96123 |
| 2022-11-28 | 10.77 | $10.77 | 156500 |
| 2022-11-25 | 10.76 | $10.76 | 18500 |
| 2022-11-23 | 10.76 | $10.80 | 54631 |
| 2022-11-22 | 10.75 | $10.88 | 126700 |
| 2022-11-21 | 10.73 | $10.77 | 152700 |
| 2022-11-18 | 10.72 | $10.75 | 137445 |
| 2022-11-17 | 10.70 | $10.76 | 117147 |
| 2022-11-16 | 10.69 | $10.78 | 217400 |
| 2022-11-15 | 10.67 | $10.79 | 186700 |
| 2022-11-14 | 10.65 | $10.65 | 79923 |
| 2022-11-11 | 10.64 | $10.79 | 120911 |
| 2022-11-10 | 10.62 | $10.86 | 98415 |
| 2022-11-09 | 10.59 | $10.67 | 56422 |
| 2022-11-08 | 10.57 | $10.80 | 168723 |
| 2022-11-07 | 10.54 | $10.79 | 122127 |
| 2022-11-04 | 10.51 | $10.83 | 188002 |
| 2022-11-03 | 10.48 | $10.59 | 130900 |
| 2022-11-02 | 10.47 | $10.57 | 89700 |
| 2022-11-01 | 10.47 | $10.56 | 151600 |
| 2022-10-31 | 10.47 | $10.52 | 99416 |
| 2022-10-28 | 10.47 | $10.52 | 137700 |
| 2022-10-27 | 10.47 | $10.43 | 145000 |
| 2022-10-26 | 10.49 | $10.46 | 195500 |
| 2022-10-25 | 10.50 | $10.39 | 162000 |
| 2022-10-24 | 10.52 | $10.31 | 165200 |
| 2022-10-21 | 10.55 | $10.38 | 140900 |
| 2022-10-20 | 10.57 | $10.47 | 67400 |
| 2022-10-19 | 10.59 | $10.43 | 75200 |
| 2022-10-18 | 10.61 | $10.48 | 149400 |
| 2022-10-17 | 10.64 | $10.38 | 103400 |
| 2022-10-14 | 10.67 | $10.38 | 112128 |
| 2022-10-13 | 10.72 | $10.44 | 118800 |
| 2022-10-12 | 10.75 | $10.49 | 95300 |
| 2022-10-11 | 10.79 | $10.63 | 103337 |
| 2022-10-10 | 10.83 | $10.57 | 85834 |
| 2022-10-07 | 10.87 | $10.74 | 76300 |
| 2022-10-06 | 10.90 | $10.87 | 119000 |
| 2022-10-05 | 10.92 | $10.90 | 113500 |
| 2022-10-04 | 10.94 | $11.03 | 80600 |
| 2022-10-03 | 10.95 | $10.78 | 61013 |
| 2022-09-30 | 10.99 | $10.63 | 106534 |
| 2022-09-29 | 11.04 | $10.58 | 153420 |
| 2022-09-28 | 11.11 | $10.78 | 112226 |
| 2022-09-27 | 11.16 | $10.57 | 113212 |
| 2022-09-26 | 11.24 | $10.64 | 86525 |
| 2022-09-23 | 11.32 | $10.89 | 132100 |
| 2022-09-22 | 11.38 | $11.02 | 93519 |
| 2022-09-21 | 11.43 | $11.12 | 78500 |
| 2022-09-20 | 11.47 | $11.16 | 53247 |
| 2022-09-19 | 11.52 | $11.21 | 98100 |
| 2022-09-16 | 11.56 | $11.21 | 67739 |
| 2022-09-15 | 11.61 | $11.30 | 108416 |
| 2022-09-14 | 11.65 | $11.55 | 44600 |
| 2022-09-13 | 11.67 | $11.48 | 73800 |
| 2022-09-12 | 11.71 | $11.63 | 41548 |
| 2022-09-09 | 11.72 | $11.68 | 69600 |
| 2022-09-08 | 11.74 | $11.57 | 111518 |
| 2022-09-07 | 11.77 | $11.59 | 88245 |
| 2022-09-06 | 11.80 | $11.47 | 152922 |
| 2022-09-02 | 11.84 | $11.44 | 77700 |
| 2022-09-01 | 11.88 | $11.56 | 99620 |
| 2022-08-31 | 11.92 | $11.87 | 183500 |
| 2022-08-30 | 11.93 | $11.82 | 341600 |
| 2022-08-29 | 11.94 | $11.83 | 66500 |
| 2022-08-26 | 11.94 | $11.76 | 264207 |
| 2022-08-25 | 11.96 | $11.89 | 48700 |
| 2022-08-24 | 11.96 | $11.90 | 55106 |
| 2022-08-23 | 11.96 | $11.86 | 35228 |
| 2022-08-22 | 11.96 | $11.95 | 91147 |
| 2022-08-19 | 11.95 | $12.01 | 111100 |
| 2022-08-18 | 11.93 | $12.04 | 43528 |
| 2022-08-17 | 11.90 | $11.96 | 108328 |
| 2022-08-16 | 11.88 | $12.13 | 36900 |
| 2022-08-15 | 11.84 | $12.15 | 71400 |
| 2022-08-12 | 11.80 | $12.15 | 53200 |
| 2022-08-11 | 11.74 | $12.07 | 67300 |
| 2022-08-10 | 11.70 | $11.98 | 133000 |
| 2022-08-09 | 11.65 | $11.84 | 118416 |
| 2022-08-08 | 11.62 | $11.91 | 114002 |
| 2022-08-05 | 11.58 | $11.74 | 64300 |
| 2022-08-04 | 11.55 | $11.74 | 63500 |
| 2022-08-03 | 11.51 | $11.81 | 52300 |
| 2022-08-02 | 11.47 | $11.79 | 94314 |
| 2022-08-01 | 11.42 | $11.80 | 86100 |
| 2022-07-29 | 11.38 | $11.72 | 94800 |
| 2022-07-28 | 11.33 | $11.54 | 87234 |
| 2022-07-27 | 11.31 | $11.47 | 66200 |
| 2022-07-26 | 11.28 | $11.41 | 84332 |
| 2022-07-25 | 11.27 | $11.43 | 115900 |
| 2022-07-22 | 11.25 | $11.46 | 111921 |
| 2022-07-21 | 11.22 | $11.39 | 109821 |
| 2022-07-20 | 11.20 | $11.31 | 96621 |
| 2022-07-19 | 11.19 | $11.32 | 179200 |
| 2022-07-18 | 11.18 | $11.19 | 96400 |
| 2022-07-15 | 11.17 | $11.29 | 123005 |
| 2022-07-14 | 11.16 | $11.14 | 89221 |
| 2022-07-13 | 11.17 | $11.21 | 95200 |
| 2022-07-12 | 11.17 | $11.14 | 158105 |
| 2022-07-11 | 11.18 | $11.14 | 49100 |
| 2022-07-08 | 11.20 | $11.13 | 97206 |
| 2022-07-07 | 11.21 | $11.09 | 53400 |
| 2022-07-06 | 11.24 | $11.10 | 75700 |
| 2022-07-05 | 11.27 | $11.16 | 58100 |
| 2022-07-01 | 11.30 | $11.30 | 63115 |
| 2022-06-30 | 11.32 | $11.17 | 88600 |
| 2022-06-29 | 11.36 | $11.25 | 87018 |
| 2022-06-28 | 11.39 | $11.26 | 81249 |
| 2022-06-27 | 11.42 | $11.16 | 101529 |
| 2022-06-24 | 11.46 | $11.20 | 75636 |
| 2022-06-23 | 11.50 | $11.03 | 158924 |
| 2022-06-22 | 11.57 | $11.08 | 72700 |
| 2022-06-21 | 11.62 | $11.16 | 125337 |
| 2022-06-17 | 11.68 | $11.12 | 137300 |
| 2022-06-16 | 11.74 | $11.16 | 163800 |
| 2022-06-15 | 11.80 | $11.59 | 77714 |
| 2022-06-14 | 11.82 | $11.62 | 362320 |
| 2022-06-13 | 11.83 | $11.62 | 142204 |
| 2022-06-10 | 11.85 | $11.82 | 119300 |
| 2022-06-09 | 11.85 | $11.83 | 147423 |
| 2022-06-08 | 11.84 | $11.96 | 76700 |
| 2022-06-07 | 11.83 | $12.02 | 76298 |
| 2022-06-06 | 11.81 | $11.94 | 77500 |
| 2022-06-03 | 11.79 | $11.94 | 83312 |
| 2022-06-02 | 11.78 | $11.98 | 204200 |
| 2022-06-01 | 11.77 | $11.99 | 144700 |
| 2022-05-31 | 11.75 | $11.84 | 85700 |
| 2022-05-27 | 11.76 | $11.89 | 85600 |
| 2022-05-26 | 11.76 | $11.73 | 81535 |
| 2022-05-25 | 11.78 | $11.57 | 142700 |
| 2022-05-24 | 11.82 | $11.56 | 119400 |
| 2022-05-23 | 11.86 | $11.63 | 89644 |
| 2022-05-20 | 11.90 | $11.70 | 103702 |
| 2022-05-19 | 11.94 | $11.70 | 137012 |
| 2022-05-18 | 11.98 | $11.73 | 159700 |
| 2022-05-17 | 12.03 | $11.79 | 71007 |
| 2022-05-16 | 12.07 | $11.64 | 118700 |
| 2022-05-13 | 12.13 | $11.68 | 159031 |
| 2022-05-12 | 12.19 | $11.68 | 295600 |
| 2022-05-11 | 12.26 | $11.77 | 181521 |
| 2022-05-10 | 12.33 | $12.00 | 183948 |
| 2022-05-09 | 12.37 | $12.06 | 196600 |
| 2022-05-06 | 12.42 | $12.16 | 190200 |
| 2022-05-05 | 12.45 | $12.20 | 142400 |
| 2022-05-04 | 12.49 | $12.35 | 69919 |
| 2022-05-03 | 12.52 | $12.31 | 135745 |
| 2022-05-02 | 12.55 | $12.32 | 151602 |
| 2022-04-29 | 12.59 | $12.42 | 84642 |
| 2022-04-28 | 12.62 | $12.47 | 113200 |
| 2022-04-27 | 12.65 | $12.38 | 80800 |
| 2022-04-26 | 12.69 | $12.37 | 103009 |
| 2022-04-25 | 12.73 | $12.49 | 157640 |
| 2022-04-22 | 12.76 | $12.52 | 179235 |
| 2022-04-21 | 12.79 | $12.63 | 71703 |
| 2022-04-20 | 12.81 | $12.69 | 100600 |
| 2022-04-19 | 12.83 | $12.69 | 89119 |
| 2022-04-18 | 12.84 | $12.64 | 96500 |
| 2022-04-14 | 12.86 | $12.69 | 64900 |
| 2022-04-13 | 12.87 | $12.73 | 80948 |
| 2022-04-12 | 12.89 | $12.69 | 115449 |
| 2022-04-11 | 12.90 | $12.77 | 49200 |
| 2022-04-08 | 12.91 | $12.89 | 59300 |
| 2022-04-07 | 12.90 | $12.90 | 101843 |
| 2022-04-06 | 12.90 | $12.84 | 250123 |
| 2022-04-05 | 12.90 | $13.02 | 150200 |
| 2022-04-04 | 12.89 | $13.25 | 58400 |
| 2022-04-01 | 12.85 | $13.25 | 317300 |
| 2022-03-31 | 12.81 | $13.05 | 138348 |
| 2022-03-30 | 12.79 | $12.98 | 219700 |
| 2022-03-29 | 12.77 | $12.93 | 222742 |
| 2022-03-28 | 12.77 | $12.71 | 234616 |
| 2022-03-25 | 12.78 | $12.57 | 99029 |
| 2022-03-24 | 12.82 | $12.64 | 140300 |
| 2022-03-23 | 12.84 | $12.70 | 81719 |
| 2022-03-22 | 12.87 | $12.80 | 110139 |
| 2022-03-21 | 12.88 | $12.73 | 106849 |
| 2022-03-18 | 12.90 | $12.77 | 124900 |
| 2022-03-17 | 12.92 | $12.81 | 108422 |
| 2022-03-16 | 12.94 | $12.72 | 112500 |
| 2022-03-15 | 12.97 | $12.63 | 89723 |
| 2022-03-14 | 13.01 | $12.64 | 240700 |
| 2022-03-11 | 13.05 | $12.86 | 246100 |
| 2022-03-10 | 13.07 | $13.09 | 265800 |
| 2022-03-09 | 13.07 | $13.08 | 127100 |
| 2022-03-08 | 13.08 | $12.94 | 67005 |
| 2022-03-07 | 13.10 | $12.95 | 140400 |
| 2022-03-04 | 13.12 | $13.10 | 89000 |
| 2022-03-03 | 13.13 | $13.14 | 121100 |
| 2022-03-02 | 13.13 | $13.13 | 151500 |
| 2022-03-01 | 13.14 | $13.13 | 158711 |
| 2022-02-28 | 13.15 | $13.22 | 99708 |
| 2022-02-25 | 13.16 | $13.17 | 325500 |
| 2022-02-24 | 13.17 | $12.89 | 281414 |
| 2022-02-23 | 13.20 | $12.87 | 284524 |
| 2022-02-22 | 13.25 | $12.98 | 158808 |
| 2022-02-18 | 13.28 | $13.10 | 92610 |
| 2022-02-17 | 13.30 | $13.15 | 203400 |
| 2022-02-16 | 13.32 | $13.25 | 163846 |
| 2022-02-15 | 13.33 | $13.05 | 323700 |
| 2022-02-14 | 13.36 | $13.00 | 249540 |
| 2022-02-11 | 13.41 | $13.21 | 224000 |
| 2022-02-10 | 13.43 | $13.34 | 167700 |
| 2022-02-09 | 13.45 | $13.47 | 159800 |
| 2022-02-08 | 13.45 | $13.47 | 133839 |
| 2022-02-07 | 13.45 | $13.37 | 69100 |
| 2022-02-04 | 13.46 | $13.41 | 136503 |
| 2022-02-03 | 13.48 | $13.49 | 160828 |
| 2022-02-02 | 13.48 | $13.55 | 78700 |
| 2022-02-01 | 13.48 | $13.58 | 142829 |
| 2022-01-31 | 13.47 | $13.44 | 180611 |
| 2022-01-28 | 13.48 | $13.34 | 70227 |
| 2022-01-27 | 13.50 | $13.35 | 107243 |
| 2022-01-26 | 13.52 | $13.29 | 142840 |
| 2022-01-25 | 13.55 | $13.19 | 270128 |
| 2022-01-24 | 13.59 | $13.17 | 327500 |
| 2022-01-21 | 13.64 | $13.54 | 539722 |
| 2022-01-20 | 13.65 | $13.64 | 264405 |
| 2022-01-19 | 13.65 | $13.65 | 205530 |
| 2022-01-18 | 13.65 | $13.64 | 139700 |
| 2022-01-14 | 13.66 | $13.70 | 215048 |
| 2022-01-13 | 13.65 | $13.71 | 142943 |
| 2022-01-12 | 13.65 | $13.73 | 362103 |
| 2022-01-11 | 13.64 | $13.63 | 229208 |
| 2022-01-10 | 13.64 | $13.60 | 275645 |
| 2022-01-07 | 13.65 | $13.62 | 139507 |
| 2022-01-06 | 13.65 | $13.65 | 95400 |
| 2022-01-05 | 13.65 | $13.57 | 87600 |
| 2022-01-04 | 13.66 | $13.65 | 94600 |
| 2022-01-03 | 13.66 | $13.60 | 192849 |
| 2021-12-31 | 13.67 | $13.49 | 655700 |
| 2021-12-30 | 13.69 | $13.62 | 375339 |
| 2021-12-29 | 13.69 | $13.71 | 185401 |
| 2021-12-28 | 13.68 | $13.74 | 273812 |
| 2021-12-27 | 13.68 | $13.78 | 232607 |
| 2021-12-23 | 13.67 | $13.75 | 220600 |
| 2021-12-22 | 13.66 | $13.74 | 204404 |
| 2021-12-21 | 13.65 | $13.74 | 190000 |
| 2021-12-20 | 13.64 | $13.56 | 169930 |
| 2021-12-17 | 13.65 | $13.60 | 132929 |
| 2021-12-16 | 13.66 | $13.69 | 195709 |
| 2021-12-15 | 13.66 | $13.68 | 160417 |
| 2021-12-14 | 13.67 | $13.59 | 254245 |
| 2021-12-13 | 13.68 | $13.73 | 206738 |
| 2021-12-10 | 13.68 | $13.79 | 259900 |
| 2021-12-09 | 13.68 | $13.70 | 174000 |
| 2021-12-08 | 13.69 | $13.65 | 179811 |
| 2021-12-07 | 13.70 | $13.52 | 217300 |
| 2021-12-06 | 13.73 | $13.42 | 382308 |
| 2021-12-03 | 13.77 | $13.55 | 135000 |
| 2021-12-02 | 13.80 | $13.63 | 115200 |
| 2021-12-01 | 13.82 | $13.64 | 280221 |
| 2021-11-30 | 13.85 | $13.70 | 149300 |
| 2021-11-29 | 13.87 | $13.74 | 97540 |
| 2021-11-26 | 13.88 | $13.72 | 115935 |
| 2021-11-24 | 13.90 | $13.82 | 90900 |
| 2021-11-23 | 13.92 | $13.76 | 103600 |
| 2021-11-22 | 13.93 | $13.72 | 221700 |
| 2021-11-19 | 13.96 | $13.89 | 138100 |
| 2021-11-18 | 13.96 | $13.96 | 127918 |
| 2021-11-17 | 13.96 | $13.97 | 82247 |
| 2021-11-16 | 13.96 | $13.97 | 156723 |
| 2021-11-15 | 13.96 | $13.97 | 135500 |
| 2021-11-12 | 13.97 | $13.96 | 146700 |
| 2021-11-11 | 13.97 | $13.95 | 195500 |
| 2021-11-10 | 13.97 | $13.96 | 162432 |
| 2021-11-09 | 13.97 | $13.98 | 85401 |
| 2021-11-08 | 13.97 | $13.98 | 151900 |
| 2021-11-05 | 13.97 | $13.97 | 198300 |
| 2021-11-04 | 13.98 | $13.93 | 157000 |
| 2021-11-03 | 13.98 | $13.95 | 141000 |
| 2021-11-02 | 13.99 | $13.95 | 142200 |
| 2021-11-01 | 13.99 | $13.96 | 198742 |
| 2021-10-29 | 13.99 | $13.95 | 104843 |
| 2021-10-28 | 13.99 | $13.95 | 170300 |
| 2021-10-27 | 14.00 | $13.94 | 147118 |
| 2021-10-26 | 14.00 | $13.96 | 145900 |
| 2021-10-25 | 14.00 | $14.03 | 140702 |
| 2021-10-22 | 13.99 | $14.04 | 79700 |
| 2021-10-21 | 13.98 | $13.97 | 95000 |
| 2021-10-20 | 13.98 | $14.07 | 144900 |
| 2021-10-19 | 13.97 | $14.09 | 144032 |
| 2021-10-18 | 13.95 | $14.00 | 119219 |
| 2021-10-15 | 13.94 | $13.97 | 149124 |
| 2021-10-14 | 13.94 | $14.09 | 87337 |
| 2021-10-13 | 13.92 | $14.01 | 88935 |
| 2021-10-12 | 13.91 | $13.96 | 58916 |
| 2021-10-11 | 13.91 | $13.95 | 108900 |
| 2021-10-08 | 13.91 | $13.95 | 73500 |
| 2021-10-07 | 13.91 | $13.96 | 114311 |
| 2021-10-06 | 13.90 | $13.93 | 89630 |
| 2021-10-05 | 13.90 | $13.92 | 60630 |
| 2021-10-04 | 13.90 | $13.86 | 58320 |
| 2021-10-01 | 13.91 | $13.90 | 79000 |
| 2021-09-30 | 13.92 | $13.85 | 127700 |
| 2021-09-29 | 13.93 | $13.92 | 125300 |
| 2021-09-28 | 13.93 | $13.86 | 125000 |
| 2021-09-27 | 13.94 | $13.86 | 114900 |
| 2021-09-24 | 13.95 | $13.85 | 116023 |
| 2021-09-23 | 13.96 | $13.86 | 134540 |
| 2021-09-22 | 13.97 | $13.89 | 115632 |
| 2021-09-21 | 13.98 | $13.90 | 101921 |
| 2021-09-20 | 13.98 | $13.92 | 150200 |
| 2021-09-17 | 13.99 | $14.03 | 132100 |
| 2021-09-16 | 13.98 | $13.95 | 262400 |
| 2021-09-15 | 13.98 | $13.97 | 73508 |
| 2021-09-14 | 13.98 | $13.99 | 129400 |
| 2021-09-13 | 13.98 | $14.06 | 56300 |
| 2021-09-10 | 13.97 | $14.03 | 34900 |
| 2021-09-09 | 13.96 | $14.01 | 86100 |
| 2021-09-08 | 13.95 | $14.00 | 81711 |
| 2021-09-07 | 13.95 | $13.97 | 122921 |
| 2021-09-03 | 13.94 | $14.00 | 49940 |
| 2021-09-02 | 13.94 | $14.07 | 161827 |
| 2021-09-01 | 13.92 | $14.05 | 94410 |
| 2021-08-31 | 13.91 | $13.86 | 159708 |
| 2021-08-30 | 13.92 | $14.00 | 96746 |
| 2021-08-27 | 13.91 | $13.92 | 125800 |
| 2021-08-26 | 13.91 | $13.79 | 100706 |
| 2021-08-25 | 13.92 | $13.86 | 83949 |
| 2021-08-24 | 13.92 | $13.90 | 86200 |
| 2021-08-23 | 13.92 | $13.90 | 145141 |
| 2021-08-20 | 13.92 | $13.94 | 95400 |
| 2021-08-19 | 13.91 | $13.91 | 61500 |
| 2021-08-18 | 13.91 | $13.91 | 111800 |
| 2021-08-17 | 13.90 | $13.94 | 133730 |
| 2021-08-16 | 13.89 | $13.95 | 76000 |
| 2021-08-13 | 13.88 | $13.95 | 112600 |
| 2021-08-12 | 13.87 | $13.95 | 78200 |
| 2021-08-11 | 13.85 | $13.96 | 100100 |
| 2021-08-10 | 13.84 | $13.97 | 117445 |
| 2021-08-09 | 13.82 | $13.97 | 105134 |
| 2021-08-06 | 13.80 | $13.97 | 70000 |
| 2021-08-05 | 13.78 | $13.94 | 77947 |
| 2021-08-04 | 13.76 | $13.89 | 153022 |
| 2021-08-03 | 13.74 | $13.81 | 72502 |
| 2021-08-02 | 13.74 | $13.73 | 94000 |
| 2021-07-30 | 13.74 | $13.70 | 95542 |
| 2021-07-29 | 13.75 | $13.75 | 104527 |
| 2021-07-28 | 13.75 | $13.85 | 106500 |
| 2021-07-27 | 13.75 | $13.80 | 195412 |
| 2021-07-26 | 13.74 | $13.79 | 85119 |
| 2021-07-23 | 13.74 | $13.76 | 68503 |
| 2021-07-22 | 13.74 | $13.70 | 101100 |
| 2021-07-21 | 13.75 | $13.70 | 99403 |
| 2021-07-20 | 13.76 | $13.67 | 69800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.31
2026-07-17
Close Price
$11.31
Vol: 104619
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.30
Average
11.88
Maximum
14.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.31 | $11.31 | 104619 |
| 2026-07-16 | 11.32 | $11.33 | 86902 |
| 2026-07-15 | 11.31 | $11.32 | 93709 |
| 2026-07-14 | 11.31 | $11.34 | 66500 |
| 2026-07-13 | 11.30 | $11.32 | 94433 |
| 2026-07-10 | 11.30 | $11.31 | 92700 |
| 2026-07-09 | 11.30 | $11.31 | 142800 |
| 2026-07-08 | 11.30 | $11.29 | 179000 |
| 2026-07-07 | 11.30 | $11.32 | 107826 |
| 2026-07-06 | 11.30 | $11.30 | 109800 |
| 2026-07-02 | 11.30 | $11.32 | 132010 |
| 2026-07-01 | 11.29 | $11.32 | 162400 |
| 2026-06-30 | 11.29 | $11.30 | 148948 |
| 2026-06-29 | 11.29 | $11.30 | 133100 |
| 2026-06-26 | 11.29 | $11.28 | 65025 |
| 2026-06-25 | 11.29 | $11.27 | 245133 |
| 2026-06-24 | 11.30 | $11.29 | 68800 |
| 2026-06-23 | 11.30 | $11.30 | 70007 |
| 2026-06-22 | 11.30 | $11.34 | 82502 |
| 2026-06-18 | 11.30 | $11.31 | 98300 |
| 2026-06-17 | 11.29 | $11.30 | 61300 |
| 2026-06-16 | 11.29 | $11.33 | 120611 |
| 2026-06-15 | 11.29 | $11.29 | 108610 |
| 2026-06-12 | 11.29 | $11.27 | 137844 |
| 2026-06-11 | 11.30 | $11.27 | 146000 |
| 2026-06-10 | 11.31 | $11.28 | 80000 |
| 2026-06-09 | 11.31 | $11.25 | 207146 |
| 2026-06-08 | 11.33 | $11.28 | 115700 |
| 2026-06-05 | 11.34 | $11.28 | 115200 |
| 2026-06-04 | 11.35 | $11.29 | 146600 |
| 2026-06-03 | 11.36 | $11.29 | 94100 |
| 2026-06-02 | 11.38 | $11.34 | 162900 |
| 2026-06-01 | 11.38 | $11.36 | 142900 |
| 2026-05-29 | 11.39 | $11.37 | 147400 |
| 2026-05-28 | 11.39 | $11.36 | 93400 |
| 2026-05-27 | 11.39 | $11.36 | 124345 |
| 2026-05-26 | 11.39 | $11.34 | 123500 |
| 2026-05-22 | 11.40 | $11.34 | 107736 |
| 2026-05-21 | 11.41 | $11.32 | 54800 |
| 2026-05-20 | 11.42 | $11.40 | 76500 |
| 2026-05-19 | 11.42 | $11.33 | 154210 |
| 2026-05-18 | 11.44 | $11.39 | 39000 |
| 2026-05-15 | 11.44 | $11.39 | 74400 |
| 2026-05-14 | 11.44 | $11.48 | 117318 |
| 2026-05-13 | 11.43 | $11.49 | 144825 |
| 2026-05-12 | 11.41 | $11.45 | 77257 |
| 2026-05-11 | 11.39 | $11.51 | 104200 |
| 2026-05-08 | 11.36 | $11.47 | 112200 |
| 2026-05-07 | 11.33 | $11.47 | 190600 |
| 2026-05-06 | 11.30 | $11.45 | 221529 |
| 2026-05-05 | 11.27 | $11.33 | 176102 |
| 2026-05-04 | 11.25 | $11.28 | 96400 |
| 2026-05-01 | 11.24 | $11.28 | 158600 |
| 2026-04-30 | 11.24 | $11.28 | 184000 |
| 2026-04-29 | 11.23 | $11.21 | 162800 |
| 2026-04-28 | 11.23 | $11.19 | 61400 |
| 2026-04-27 | 11.24 | $11.22 | 74600 |
| 2026-04-24 | 11.25 | $11.21 | 108600 |
| 2026-04-23 | 11.26 | $11.23 | 102900 |
| 2026-04-22 | 11.26 | $11.33 | 91641 |
| 2026-04-21 | 11.25 | $11.30 | 124900 |
| 2026-04-20 | 11.24 | $11.39 | 94200 |
| 2026-04-17 | 11.21 | $11.38 | 107100 |
| 2026-04-16 | 11.17 | $11.29 | 144400 |
| 2026-04-15 | 11.15 | $11.27 | 95537 |
| 2026-04-14 | 11.13 | $11.25 | 93000 |
| 2026-04-13 | 11.11 | $11.16 | 181300 |
| 2026-04-10 | 11.11 | $11.18 | 198726 |
| 2026-04-09 | 11.11 | $11.19 | 116612 |
| 2026-04-08 | 11.10 | $11.16 | 236100 |
| 2026-04-07 | 11.09 | $11.08 | 200801 |
| 2026-04-06 | 11.11 | $11.18 | 152300 |
| 2026-04-02 | 11.10 | $11.11 | 93906 |
| 2026-04-01 | 11.11 | $11.18 | 71600 |
| 2026-03-31 | 11.11 | $11.15 | 184002 |
| 2026-03-30 | 11.12 | $10.97 | 284000 |
| 2026-03-27 | 11.16 | $10.94 | 483538 |
| 2026-03-26 | 11.22 | $11.20 | 140922 |
| 2026-03-25 | 11.23 | $11.30 | 86734 |
| 2026-03-24 | 11.23 | $11.30 | 167149 |
| 2026-03-23 | 11.22 | $11.41 | 215700 |
| 2026-03-20 | 11.19 | $11.30 | 76720 |
| 2026-03-19 | 11.18 | $11.35 | 288800 |
| 2026-03-18 | 11.16 | $11.32 | 191700 |
| 2026-03-17 | 11.14 | $11.32 | 200001 |
| 2026-03-16 | 11.12 | $11.31 | 144900 |
| 2026-03-13 | 11.10 | $11.16 | 392911 |
| 2026-03-12 | 11.11 | $11.12 | 124500 |
| 2026-03-11 | 11.13 | $11.11 | 214700 |
| 2026-03-10 | 11.15 | $11.13 | 118642 |
| 2026-03-09 | 11.18 | $11.07 | 293334 |
| 2026-03-06 | 11.23 | $11.12 | 256204 |
| 2026-03-05 | 11.27 | $11.20 | 245646 |
| 2026-03-04 | 11.30 | $11.24 | 128841 |
| 2026-03-03 | 11.33 | $11.15 | 301200 |
| 2026-03-02 | 11.39 | $11.25 | 135800 |
| 2026-02-27 | 11.44 | $11.32 | 154525 |
| 2026-02-26 | 11.47 | $11.35 | 323824 |
| 2026-02-25 | 11.51 | $11.44 | 172700 |
| 2026-02-24 | 11.54 | $11.44 | 137100 |
| 2026-02-23 | 11.57 | $11.50 | 148438 |
| 2026-02-20 | 11.60 | $11.53 | 101632 |
| 2026-02-19 | 11.62 | $11.61 | 80209 |
| 2026-02-18 | 11.63 | $11.64 | 144060 |
| 2026-02-17 | 11.63 | $11.67 | 100019 |
| 2026-02-13 | 11.63 | $11.65 | 56021 |
| 2026-02-12 | 11.64 | $11.65 | 75020 |
| 2026-02-11 | 11.64 | $11.63 | 70134 |
| 2026-02-10 | 11.66 | $11.63 | 119200 |
| 2026-02-09 | 11.67 | $11.61 | 162440 |
| 2026-02-06 | 11.69 | $11.61 | 144890 |
| 2026-02-05 | 11.72 | $11.53 | 141700 |
| 2026-02-04 | 11.76 | $11.61 | 185934 |
| 2026-02-03 | 11.80 | $11.69 | 182500 |
| 2026-02-02 | 11.83 | $11.77 | 133003 |
| 2026-01-30 | 11.84 | $11.78 | 92413 |
| 2026-01-29 | 11.85 | $11.81 | 98909 |
| 2026-01-28 | 11.86 | $11.79 | 106035 |
| 2026-01-27 | 11.88 | $11.78 | 179400 |
| 2026-01-26 | 11.90 | $11.80 | 231012 |
| 2026-01-23 | 11.92 | $11.90 | 75743 |
| 2026-01-22 | 11.92 | $11.91 | 106000 |
| 2026-01-21 | 11.91 | $11.93 | 77600 |
| 2026-01-20 | 11.91 | $11.89 | 108632 |
| 2026-01-16 | 11.91 | $11.91 | 133634 |
| 2026-01-15 | 11.90 | $11.91 | 84600 |
| 2026-01-14 | 11.90 | $11.95 | 107300 |
| 2026-01-13 | 11.89 | $11.94 | 63335 |
| 2026-01-12 | 11.87 | $11.90 | 119341 |
| 2026-01-09 | 11.86 | $11.92 | 71900 |
| 2026-01-08 | 11.85 | $11.92 | 133300 |
| 2026-01-07 | 11.84 | $11.90 | 199432 |
| 2026-01-06 | 11.82 | $11.86 | 97600 |
| 2026-01-05 | 11.81 | $11.85 | 203300 |
| 2026-01-02 | 11.81 | $11.78 | 195439 |
| 2025-12-31 | 11.81 | $11.78 | 242516 |
| 2025-12-30 | 11.82 | $11.87 | 123557 |
| 2025-12-29 | 11.81 | $11.84 | 163100 |
| 2025-12-26 | 11.81 | $11.84 | 131100 |
| 2025-12-24 | 11.80 | $11.73 | 128732 |
| 2025-12-23 | 11.82 | $11.74 | 234800 |
| 2025-12-22 | 11.84 | $11.85 | 171800 |
| 2025-12-19 | 11.83 | $11.81 | 114000 |
| 2025-12-18 | 11.84 | $11.78 | 171600 |
| 2025-12-17 | 11.85 | $11.80 | 163447 |
| 2025-12-16 | 11.86 | $11.88 | 53126 |
| 2025-12-15 | 11.86 | $11.84 | 113612 |
| 2025-12-12 | 11.86 | $11.84 | 85317 |
| 2025-12-11 | 11.86 | $11.87 | 111541 |
| 2025-12-10 | 11.86 | $11.89 | 67440 |
| 2025-12-09 | 11.85 | $11.87 | 145000 |
| 2025-12-08 | 11.85 | $11.87 | 191100 |
| 2025-12-05 | 11.84 | $11.92 | 169700 |
| 2025-12-04 | 11.83 | $11.95 | 116400 |
| 2025-12-03 | 11.80 | $11.91 | 168838 |
| 2025-12-02 | 11.78 | $11.85 | 104728 |
| 2025-12-01 | 11.77 | $11.90 | 276832 |
| 2025-11-28 | 11.74 | $11.85 | 43608 |
| 2025-11-26 | 11.72 | $11.89 | 179600 |
| 2025-11-25 | 11.69 | $11.83 | 199549 |
| 2025-11-24 | 11.67 | $11.67 | 244504 |
| 2025-11-21 | 11.68 | $11.61 | 293000 |
| 2025-11-20 | 11.71 | $11.59 | 272000 |
| 2025-11-19 | 11.74 | $11.73 | 253500 |
| 2025-11-18 | 11.75 | $11.73 | 109200 |
| 2025-11-17 | 11.76 | $11.79 | 105500 |
| 2025-11-14 | 11.76 | $11.84 | 106900 |
| 2025-11-13 | 11.76 | $11.82 | 86029 |
| 2025-11-12 | 11.75 | $11.86 | 129334 |
| 2025-11-11 | 11.74 | $11.81 | 101500 |
| 2025-11-10 | 11.73 | $11.80 | 100000 |
| 2025-11-07 | 11.73 | $11.77 | 108242 |
| 2025-11-06 | 11.73 | $11.77 | 96100 |
| 2025-11-05 | 11.74 | $11.80 | 265140 |
| 2025-11-04 | 11.74 | $11.75 | 181033 |
| 2025-11-03 | 11.75 | $11.85 | 207400 |
| 2025-10-31 | 11.74 | $11.84 | 244534 |
| 2025-10-30 | 11.73 | $11.84 | 125000 |
| 2025-10-29 | 11.72 | $11.81 | 107004 |
| 2025-10-28 | 11.72 | $11.80 | 68600 |
| 2025-10-27 | 11.72 | $11.76 | 96800 |
| 2025-10-24 | 11.73 | $11.81 | 91008 |
| 2025-10-23 | 11.74 | $11.80 | 106223 |
| 2025-10-22 | 11.74 | $11.79 | 109200 |
| 2025-10-21 | 11.75 | $11.75 | 118100 |
| 2025-10-20 | 11.78 | $11.73 | 212739 |
| 2025-10-17 | 11.81 | $11.66 | 209000 |
| 2025-10-16 | 11.86 | $11.74 | 173237 |
| 2025-10-15 | 11.90 | $11.87 | 107725 |
| 2025-10-14 | 11.93 | $11.91 | 71500 |
| 2025-10-13 | 11.95 | $11.93 | 241600 |
| 2025-10-10 | 11.97 | $11.85 | 200600 |
| 2025-10-09 | 12.01 | $11.97 | 199524 |
| 2025-10-08 | 12.04 | $11.96 | 223837 |
| 2025-10-07 | 12.07 | $11.99 | 180900 |
| 2025-10-06 | 12.10 | $11.98 | 285100 |
| 2025-10-03 | 12.14 | $12.04 | 147900 |
| 2025-10-02 | 12.18 | $12.16 | 232944 |
| 2025-10-01 | 12.19 | $12.15 | 123900 |
| 2025-09-30 | 12.21 | $12.17 | 127900 |
| 2025-09-29 | 12.23 | $12.07 | 165423 |
| 2025-09-26 | 12.27 | $12.15 | 176400 |
| 2025-09-25 | 12.30 | $12.18 | 153800 |
| 2025-09-24 | 12.34 | $12.22 | 170223 |
| 2025-09-23 | 12.37 | $12.24 | 74117 |
| 2025-09-22 | 12.40 | $12.29 | 86809 |
| 2025-09-19 | 12.42 | $12.30 | 159800 |
| 2025-09-18 | 12.45 | $12.35 | 137600 |
| 2025-09-17 | 12.47 | $12.32 | 148100 |
| 2025-09-16 | 12.50 | $12.40 | 134800 |
| 2025-09-15 | 12.52 | $12.45 | 104218 |
| 2025-09-12 | 12.53 | $12.51 | 127910 |
| 2025-09-11 | 12.54 | $12.46 | 159007 |
| 2025-09-10 | 12.55 | $12.52 | 139535 |
| 2025-09-09 | 12.55 | $12.50 | 99957 |
| 2025-09-08 | 12.55 | $12.53 | 128400 |
| 2025-09-05 | 12.55 | $12.54 | 98422 |
| 2025-09-04 | 12.54 | $12.56 | 93210 |
| 2025-09-03 | 12.53 | $12.48 | 136508 |
| 2025-09-02 | 12.54 | $12.51 | 123937 |
| 2025-08-29 | 12.54 | $12.60 | 215200 |
| 2025-08-28 | 12.52 | $12.54 | 108341 |
| 2025-08-27 | 12.50 | $12.50 | 110900 |
| 2025-08-26 | 12.50 | $12.48 | 146000 |
| 2025-08-25 | 12.50 | $12.46 | 133835 |
| 2025-08-22 | 12.50 | $12.41 | 81100 |
| 2025-08-21 | 12.51 | $12.42 | 139826 |
| 2025-08-20 | 12.52 | $12.46 | 182600 |
| 2025-08-19 | 12.52 | $12.50 | 165900 |
| 2025-08-18 | 12.52 | $12.51 | 126900 |
| 2025-08-15 | 12.51 | $12.60 | 153402 |
| 2025-08-14 | 12.48 | $12.44 | 239900 |
| 2025-08-13 | 12.48 | $12.59 | 770600 |
| 2025-08-12 | 12.44 | $12.40 | 96739 |
| 2025-08-11 | 12.44 | $12.40 | 95629 |
| 2025-08-08 | 12.45 | $12.41 | 40819 |
| 2025-08-07 | 12.44 | $12.42 | 87843 |
| 2025-08-06 | 12.44 | $12.37 | 157302 |
| 2025-08-05 | 12.44 | $12.35 | 89416 |
| 2025-08-04 | 12.45 | $12.37 | 71600 |
| 2025-08-01 | 12.46 | $12.39 | 68700 |
| 2025-07-31 | 12.46 | $12.41 | 125503 |
| 2025-07-30 | 12.46 | $12.42 | 141100 |
| 2025-07-29 | 12.46 | $12.36 | 134834 |
| 2025-07-28 | 12.46 | $12.48 | 104160 |
| 2025-07-25 | 12.44 | $12.45 | 128600 |
| 2025-07-24 | 12.43 | $12.36 | 117942 |
| 2025-07-23 | 12.43 | $12.43 | 110600 |
| 2025-07-22 | 12.41 | $12.45 | 116334 |
| 2025-07-21 | 12.39 | $12.46 | 138000 |
| 2025-07-18 | 12.35 | $12.45 | 135900 |
| 2025-07-17 | 12.32 | $12.37 | 192135 |
| 2025-07-16 | 12.30 | $12.39 | 148958 |
| 2025-07-15 | 12.26 | $12.27 | 170044 |
| 2025-07-14 | 12.25 | $12.24 | 157300 |
| 2025-07-11 | 12.24 | $12.23 | 106029 |
| 2025-07-10 | 12.23 | $12.23 | 101549 |
| 2025-07-09 | 12.22 | $12.22 | 76500 |
| 2025-07-08 | 12.21 | $12.25 | 94331 |
| 2025-07-07 | 12.18 | $12.23 | 68230 |
| 2025-07-03 | 12.16 | $12.26 | 71700 |
| 2025-07-02 | 12.13 | $12.27 | 73745 |
| 2025-07-01 | 12.09 | $12.22 | 100200 |
| 2025-06-30 | 12.06 | $12.12 | 126101 |
| 2025-06-27 | 12.04 | $12.08 | 132700 |
| 2025-06-26 | 12.02 | $12.06 | 59200 |
| 2025-06-25 | 12.01 | $12.07 | 130600 |
| 2025-06-24 | 11.99 | $11.99 | 202614 |
| 2025-06-23 | 11.99 | $11.89 | 108000 |
| 2025-06-20 | 12.00 | $12.00 | 84900 |
| 2025-06-18 | 12.00 | $11.97 | 79100 |
| 2025-06-17 | 12.00 | $11.99 | 77000 |
| 2025-06-16 | 12.00 | $11.97 | 70744 |
| 2025-06-13 | 12.00 | $12.00 | 66600 |
| 2025-06-12 | 11.99 | $12.04 | 81400 |
| 2025-06-11 | 11.97 | $11.99 | 90000 |
| 2025-06-10 | 11.96 | $11.98 | 81600 |
| 2025-06-09 | 11.95 | $11.95 | 140200 |
| 2025-06-06 | 11.94 | $11.94 | 101900 |
| 2025-06-05 | 11.94 | $11.95 | 67400 |
| 2025-06-04 | 11.93 | $11.96 | 125639 |
| 2025-06-03 | 11.92 | $11.94 | 146500 |
| 2025-06-02 | 11.91 | $11.87 | 230842 |
| 2025-05-30 | 11.92 | $11.95 | 87700 |
| 2025-05-29 | 11.90 | $11.91 | 111007 |
| 2025-05-28 | 11.90 | $11.87 | 177900 |
| 2025-05-27 | 11.90 | $11.87 | 119827 |
| 2025-05-23 | 11.90 | $11.83 | 72000 |
| 2025-05-22 | 11.91 | $11.84 | 116900 |
| 2025-05-21 | 11.92 | $11.81 | 171500 |
| 2025-05-20 | 11.93 | $11.98 | 95600 |
| 2025-05-19 | 11.91 | $11.97 | 201600 |
| 2025-05-16 | 11.89 | $12.00 | 142906 |
| 2025-05-15 | 11.86 | $11.99 | 93100 |
| 2025-05-14 | 11.83 | $11.98 | 112700 |
| 2025-05-13 | 11.79 | $11.95 | 277900 |
| 2025-05-12 | 11.76 | $11.89 | 228617 |
| 2025-05-09 | 11.73 | $11.84 | 158249 |
| 2025-05-08 | 11.71 | $11.74 | 135600 |
| 2025-05-07 | 11.70 | $11.77 | 205900 |
| 2025-05-06 | 11.69 | $11.80 | 155737 |
| 2025-05-05 | 11.67 | $11.90 | 105607 |
| 2025-05-02 | 11.62 | $11.80 | 68538 |
| 2025-05-01 | 11.59 | $11.78 | 152700 |
| 2025-04-30 | 11.56 | $11.78 | 174604 |
| 2025-04-29 | 11.53 | $11.79 | 196800 |
| 2025-04-28 | 11.49 | $11.67 | 132600 |
| 2025-04-25 | 11.46 | $11.71 | 140118 |
| 2025-04-24 | 11.43 | $11.64 | 235000 |
| 2025-04-23 | 11.40 | $11.48 | 232300 |
| 2025-04-22 | 11.41 | $11.53 | 372211 |
| 2025-04-21 | 11.41 | $11.41 | 177100 |
| 2025-04-17 | 11.44 | $11.51 | 210647 |
| 2025-04-16 | 11.45 | $11.50 | 162900 |
| 2025-04-15 | 11.46 | $11.58 | 198112 |
| 2025-04-14 | 11.46 | $11.56 | 177623 |
| 2025-04-11 | 11.47 | $11.62 | 417900 |
| 2025-04-10 | 11.47 | $11.37 | 292174 |
| 2025-04-09 | 11.52 | $11.68 | 355000 |
| 2025-04-08 | 11.51 | $11.06 | 409200 |
| 2025-04-07 | 11.64 | $10.85 | 522000 |
| 2025-04-04 | 11.83 | $11.20 | 409300 |
| 2025-04-03 | 11.98 | $11.86 | 265037 |
| 2025-04-02 | 12.02 | $12.06 | 78343 |
| 2025-04-01 | 12.02 | $12.05 | 158725 |
| 2025-03-31 | 12.02 | $12.08 | 139700 |
| 2025-03-28 | 12.02 | $12.03 | 131300 |
| 2025-03-27 | 12.03 | $12.03 | 150600 |
| 2025-03-26 | 12.04 | $12.07 | 91900 |
| 2025-03-25 | 12.04 | $12.11 | 111913 |
| 2025-03-24 | 12.04 | $12.06 | 91940 |
| 2025-03-21 | 12.04 | $12.09 | 78100 |
| 2025-03-20 | 12.05 | $12.12 | 111800 |
| 2025-03-19 | 12.04 | $12.07 | 145300 |
| 2025-03-18 | 12.05 | $12.08 | 103600 |
| 2025-03-17 | 12.06 | $12.08 | 140300 |
| 2025-03-14 | 12.07 | $12.03 | 130600 |
| 2025-03-13 | 12.09 | $11.96 | 150007 |
| 2025-03-12 | 12.14 | $12.04 | 129000 |
| 2025-03-11 | 12.17 | $12.03 | 227927 |
| 2025-03-10 | 12.21 | $12.09 | 130900 |
| 2025-03-07 | 12.25 | $12.15 | 185700 |
| 2025-03-06 | 12.28 | $12.13 | 139300 |
| 2025-03-05 | 12.31 | $12.15 | 158049 |
| 2025-03-04 | 12.35 | $12.15 | 418600 |
| 2025-03-03 | 12.40 | $12.28 | 176012 |
| 2025-02-28 | 12.43 | $12.33 | 227800 |
| 2025-02-27 | 12.45 | $12.32 | 216000 |
| 2025-02-26 | 12.48 | $12.35 | 279445 |
| 2025-02-25 | 12.50 | $12.38 | 346200 |
| 2025-02-24 | 12.53 | $12.37 | 327500 |
| 2025-02-21 | 12.55 | $12.45 | 222727 |
| 2025-02-20 | 12.57 | $12.49 | 224230 |
| 2025-02-19 | 12.58 | $12.51 | 268121 |
| 2025-02-18 | 12.58 | $12.58 | 120800 |
| 2025-02-14 | 12.57 | $12.57 | 113800 |
| 2025-02-13 | 12.57 | $12.56 | 94919 |
| 2025-02-12 | 12.56 | $12.53 | 212901 |
| 2025-02-11 | 12.55 | $12.62 | 113614 |
| 2025-02-10 | 12.53 | $12.60 | 267226 |
| 2025-02-07 | 12.51 | $12.60 | 203900 |
| 2025-02-06 | 12.48 | $12.60 | 311400 |
| 2025-02-05 | 12.45 | $12.60 | 223300 |
| 2025-02-04 | 12.41 | $12.56 | 179300 |
| 2025-02-03 | 12.37 | $12.46 | 275300 |
| 2025-01-31 | 12.35 | $12.47 | 96804 |
| 2025-01-30 | 12.33 | $12.41 | 92300 |
| 2025-01-29 | 12.31 | $12.35 | 154300 |
| 2025-01-28 | 12.30 | $12.35 | 140314 |
| 2025-01-27 | 12.29 | $12.35 | 108400 |
| 2025-01-24 | 12.28 | $12.40 | 66900 |
| 2025-01-23 | 12.26 | $12.33 | 123912 |
| 2025-01-22 | 12.25 | $12.35 | 177700 |
| 2025-01-21 | 12.24 | $12.33 | 334400 |
| 2025-01-17 | 12.22 | $12.30 | 723025 |
| 2025-01-16 | 12.21 | $12.27 | 181700 |
| 2025-01-15 | 12.21 | $12.32 | 292925 |
| 2025-01-14 | 12.19 | $12.22 | 310709 |
| 2025-01-13 | 12.19 | $12.13 | 298308 |
| 2025-01-10 | 12.21 | $12.20 | 177500 |
| 2025-01-08 | 12.23 | $12.26 | 132600 |
| 2025-01-07 | 12.23 | $12.19 | 178422 |
| 2025-01-06 | 12.25 | $12.16 | 165400 |
| 2025-01-03 | 12.27 | $12.18 | 237104 |
| 2025-01-02 | 12.30 | $12.25 | 214900 |
| 2024-12-31 | 12.32 | $12.23 | 180214 |
| 2024-12-30 | 12.34 | $12.20 | 233400 |
| 2024-12-27 | 12.37 | $12.23 | 232412 |
| 2024-12-26 | 12.41 | $12.40 | 181240 |
| 2024-12-24 | 12.41 | $12.34 | 136100 |
| 2024-12-23 | 12.43 | $12.32 | 199500 |
| 2024-12-20 | 12.45 | $12.29 | 154700 |
| 2024-12-19 | 12.49 | $12.23 | 435632 |
| 2024-12-18 | 12.54 | $12.32 | 187248 |
| 2024-12-17 | 12.58 | $12.45 | 219279 |
| 2024-12-16 | 12.60 | $12.56 | 87400 |
| 2024-12-13 | 12.60 | $12.61 | 134101 |
| 2024-12-12 | 12.59 | $12.54 | 131400 |
| 2024-12-11 | 12.60 | $12.60 | 183206 |
| 2024-12-10 | 12.59 | $12.58 | 138505 |
| 2024-12-09 | 12.58 | $12.64 | 156936 |
| 2024-12-06 | 12.55 | $12.59 | 148823 |
| 2024-12-05 | 12.54 | $12.63 | 122908 |
| 2024-12-04 | 12.51 | $12.61 | 113603 |
| 2024-12-03 | 12.48 | $12.62 | 170400 |
| 2024-12-02 | 12.45 | $12.59 | 161536 |
| 2024-11-29 | 12.41 | $12.51 | 87800 |
| 2024-11-27 | 12.38 | $12.42 | 168500 |
| 2024-11-26 | 12.38 | $12.35 | 144000 |
| 2024-11-25 | 12.38 | $12.30 | 443643 |
| 2024-11-22 | 12.39 | $12.46 | 134532 |
| 2024-11-21 | 12.38 | $12.40 | 81200 |
| 2024-11-20 | 12.37 | $12.48 | 198500 |
| 2024-11-19 | 12.34 | $12.41 | 111700 |
| 2024-11-18 | 12.33 | $12.42 | 164900 |
| 2024-11-15 | 12.31 | $12.37 | 202441 |
| 2024-11-14 | 12.30 | $12.25 | 166800 |
| 2024-11-13 | 12.31 | $12.30 | 161500 |
| 2024-11-12 | 12.31 | $12.32 | 119900 |
| 2024-11-11 | 12.31 | $12.42 | 184445 |
| 2024-11-08 | 12.29 | $12.38 | 198803 |
| 2024-11-07 | 12.27 | $12.35 | 139000 |
| 2024-11-06 | 12.26 | $12.24 | 127300 |
| 2024-11-05 | 12.26 | $12.19 | 91837 |
| 2024-11-04 | 12.28 | $12.19 | 120843 |
| 2024-11-01 | 12.31 | $12.27 | 203200 |
| 2024-10-31 | 12.32 | $12.25 | 146300 |
| 2024-10-30 | 12.33 | $12.26 | 98801 |
| 2024-10-29 | 12.35 | $12.27 | 127648 |
| 2024-10-28 | 12.36 | $12.27 | 141526 |
| 2024-10-25 | 12.38 | $12.26 | 122428 |
| 2024-10-24 | 12.41 | $12.25 | 181800 |
| 2024-10-23 | 12.44 | $12.36 | 113325 |
| 2024-10-22 | 12.45 | $12.43 | 150035 |
| 2024-10-21 | 12.45 | $12.40 | 131500 |
| 2024-10-18 | 12.45 | $12.42 | 145521 |
| 2024-10-17 | 12.45 | $12.43 | 125519 |
| 2024-10-16 | 12.45 | $12.41 | 117400 |
| 2024-10-15 | 12.46 | $12.41 | 193800 |
| 2024-10-14 | 12.46 | $12.45 | 74429 |
| 2024-10-11 | 12.45 | $12.44 | 185318 |
| 2024-10-10 | 12.45 | $12.46 | 150043 |
| 2024-10-09 | 12.43 | $12.46 | 192732 |
| 2024-10-08 | 12.42 | $12.49 | 396230 |
| 2024-10-07 | 12.40 | $12.47 | 438500 |
| 2024-10-04 | 12.38 | $12.45 | 534128 |
| 2024-10-03 | 12.36 | $12.29 | 155939 |
| 2024-10-02 | 12.37 | $12.33 | 124615 |
| 2024-10-01 | 12.37 | $12.31 | 207400 |
| 2024-09-30 | 12.37 | $12.32 | 365539 |
| 2024-09-27 | 12.38 | $12.26 | 170927 |
| 2024-09-26 | 12.39 | $12.31 | 171200 |
| 2024-09-25 | 12.40 | $12.38 | 182641 |
| 2024-09-24 | 12.40 | $12.33 | 197500 |
| 2024-09-23 | 12.40 | $12.32 | 203443 |
| 2024-09-20 | 12.41 | $12.41 | 110000 |
| 2024-09-19 | 12.39 | $12.42 | 288600 |
| 2024-09-18 | 12.38 | $12.35 | 185400 |
| 2024-09-17 | 12.37 | $12.32 | 179121 |
| 2024-09-16 | 12.37 | $12.36 | 153300 |
| 2024-09-13 | 12.36 | $12.29 | 264800 |
| 2024-09-12 | 12.36 | $12.41 | 166010 |
| 2024-09-11 | 12.34 | $12.41 | 198900 |
| 2024-09-10 | 12.31 | $12.33 | 171800 |
| 2024-09-09 | 12.30 | $12.38 | 259100 |
| 2024-09-06 | 12.27 | $12.31 | 224500 |
| 2024-09-05 | 12.25 | $12.32 | 267321 |
| 2024-09-04 | 12.22 | $12.25 | 164000 |
| 2024-09-03 | 12.21 | $12.24 | 170630 |
| 2024-08-30 | 12.19 | $12.17 | 222433 |
| 2024-08-29 | 12.19 | $12.21 | 137302 |
| 2024-08-28 | 12.17 | $12.14 | 179640 |
| 2024-08-27 | 12.17 | $12.18 | 146400 |
| 2024-08-26 | 12.16 | $12.14 | 185307 |
| 2024-08-23 | 12.16 | $12.14 | 182249 |
| 2024-08-22 | 12.15 | $12.27 | 137300 |
| 2024-08-21 | 12.12 | $12.30 | 274141 |
| 2024-08-20 | 12.07 | $12.19 | 164222 |
| 2024-08-19 | 12.04 | $12.20 | 152818 |
| 2024-08-16 | 12.00 | $12.18 | 219100 |
| 2024-08-15 | 11.96 | $12.07 | 118624 |
| 2024-08-14 | 11.93 | $12.02 | 86002 |
| 2024-08-13 | 11.91 | $12.03 | 76422 |
| 2024-08-12 | 11.89 | $12.00 | 71645 |
| 2024-08-09 | 11.87 | $11.99 | 120449 |
| 2024-08-08 | 11.85 | $11.90 | 150300 |
| 2024-08-07 | 11.84 | $11.87 | 137100 |
| 2024-08-06 | 11.84 | $11.78 | 204919 |
| 2024-08-05 | 11.86 | $11.61 | 250000 |
| 2024-08-02 | 11.92 | $11.80 | 263300 |
| 2024-08-01 | 11.95 | $12.03 | 273600 |
| 2024-07-31 | 11.93 | $12.05 | 190400 |
| 2024-07-30 | 11.91 | $12.03 | 234500 |
| 2024-07-29 | 11.89 | $11.91 | 157100 |
| 2024-07-26 | 11.89 | $11.85 | 136100 |
| 2024-07-25 | 11.90 | $11.84 | 188700 |
| 2024-07-24 | 11.92 | $11.78 | 74800 |
| 2024-07-23 | 11.95 | $11.88 | 212400 |
| 2024-07-22 | 11.97 | $11.82 | 195647 |
| 2024-07-19 | 12.00 | $11.81 | 1.1M |
| 2024-07-18 | 12.04 | $11.94 | 241638 |
| 2024-07-17 | 12.06 | $11.93 | 460900 |
| 2024-07-16 | 12.09 | $12.03 | 281308 |
| 2024-07-15 | 12.09 | $12.05 | 403241 |
| 2024-07-12 | 12.10 | $12.13 | 96320 |
| 2024-07-11 | 12.08 | $12.18 | 111100 |
| 2024-07-10 | 12.06 | $12.18 | 124700 |
| 2024-07-09 | 12.02 | $12.13 | 98500 |
| 2024-07-08 | 12.00 | $12.07 | 97301 |
| 2024-07-05 | 11.98 | $12.05 | 146802 |
| 2024-07-03 | 11.97 | $12.11 | 109700 |
| 2024-07-02 | 11.93 | $11.98 | 99800 |
| 2024-07-01 | 11.93 | $11.94 | 337847 |
| 2024-06-28 | 11.92 | $11.89 | 181703 |
| 2024-06-27 | 11.93 | $11.87 | 173746 |
| 2024-06-26 | 11.95 | $11.85 | 168305 |
| 2024-06-25 | 11.97 | $11.89 | 211740 |
| 2024-06-24 | 11.98 | $11.90 | 88000 |
| 2024-06-21 | 12.00 | $11.84 | 99600 |
| 2024-06-20 | 12.03 | $11.94 | 168600 |
| 2024-06-18 | 12.05 | $11.99 | 110921 |
| 2024-06-17 | 12.05 | $12.03 | 188641 |
| 2024-06-14 | 12.05 | $12.09 | 82900 |
| 2024-06-13 | 12.04 | $12.07 | 90413 |
| 2024-06-12 | 12.03 | $12.11 | 105000 |
| 2024-06-11 | 12.00 | $12.07 | 59120 |
| 2024-06-10 | 11.98 | $12.01 | 221800 |
| 2024-06-07 | 11.97 | $12.13 | 224046 |
| 2024-06-06 | 11.94 | $12.09 | 261200 |
| 2024-06-05 | 11.91 | $11.93 | 475400 |
| 2024-06-04 | 11.90 | $11.82 | 193700 |
| 2024-06-03 | 11.92 | $11.81 | 171500 |
| 2024-05-31 | 11.94 | $11.86 | 119700 |
| 2024-05-30 | 11.96 | $11.83 | 238500 |
| 2024-05-29 | 11.98 | $11.75 | 179900 |
| 2024-05-28 | 12.02 | $11.84 | 125500 |
| 2024-05-24 | 12.06 | $11.92 | 132422 |
| 2024-05-23 | 12.08 | $11.95 | 85800 |
| 2024-05-22 | 12.09 | $12.01 | 172049 |
| 2024-05-21 | 12.10 | $12.16 | 176140 |
| 2024-05-20 | 12.07 | $12.12 | 185600 |
| 2024-05-17 | 12.05 | $12.13 | 176425 |
| 2024-05-16 | 12.02 | $12.10 | 91133 |
| 2024-05-15 | 12.00 | $12.12 | 122800 |
| 2024-05-14 | 11.96 | $12.08 | 140200 |
| 2024-05-13 | 11.93 | $11.95 | 160043 |
| 2024-05-10 | 11.92 | $11.99 | 55600 |
| 2024-05-09 | 11.89 | $11.96 | 107800 |
| 2024-05-08 | 11.87 | $12.01 | 144900 |
| 2024-05-07 | 11.84 | $11.94 | 152500 |
| 2024-05-06 | 11.82 | $11.88 | 85600 |
| 2024-05-03 | 11.80 | $11.92 | 108900 |
| 2024-05-02 | 11.77 | $11.81 | 147710 |
| 2024-05-01 | 11.77 | $11.84 | 205742 |
| 2024-04-30 | 11.75 | $11.78 | 133935 |
| 2024-04-29 | 11.75 | $11.77 | 151200 |
| 2024-04-26 | 11.74 | $11.77 | 100000 |
| 2024-04-25 | 11.74 | $11.72 | 82925 |
| 2024-04-24 | 11.74 | $11.79 | 114100 |
| 2024-04-23 | 11.74 | $11.74 | 73800 |
| 2024-04-22 | 11.74 | $11.69 | 91929 |
| 2024-04-19 | 11.75 | $11.76 | 126828 |
| 2024-04-18 | 11.75 | $11.73 | 142900 |
| 2024-04-17 | 11.75 | $11.75 | 164537 |
| 2024-04-16 | 11.76 | $11.67 | 186400 |
| 2024-04-15 | 11.78 | $11.71 | 599000 |
| 2024-04-12 | 11.79 | $11.67 | 111307 |
| 2024-04-11 | 11.81 | $11.74 | 95524 |
| 2024-04-10 | 11.83 | $11.78 | 139135 |
| 2024-04-09 | 11.84 | $11.82 | 57415 |
| 2024-04-08 | 11.84 | $11.81 | 90946 |
| 2024-04-05 | 11.84 | $11.76 | 128020 |
| 2024-04-04 | 11.85 | $11.73 | 153209 |
| 2024-04-03 | 11.88 | $11.80 | 163400 |
| 2024-04-02 | 11.89 | $11.83 | 156900 |
| 2024-04-01 | 11.89 | $11.84 | 142900 |
| 2024-03-28 | 11.90 | $11.90 | 73239 |
| 2024-03-27 | 11.89 | $11.89 | 102237 |
| 2024-03-26 | 11.88 | $11.85 | 120900 |
| 2024-03-25 | 11.88 | $11.78 | 129002 |
| 2024-03-22 | 11.89 | $11.82 | 74800 |
| 2024-03-21 | 11.90 | $11.85 | 56041 |
| 2024-03-20 | 11.90 | $11.84 | 143500 |
| 2024-03-19 | 11.90 | $11.89 | 165300 |
| 2024-03-18 | 11.89 | $11.86 | 102202 |
| 2024-03-15 | 11.88 | $11.84 | 132100 |
| 2024-03-14 | 11.88 | $11.85 | 140224 |
| 2024-03-13 | 11.88 | $11.94 | 96900 |
| 2024-03-12 | 11.85 | $11.85 | 115900 |
| 2024-03-11 | 11.84 | $11.83 | 87800 |
| 2024-03-08 | 11.83 | $11.82 | 181800 |
| 2024-03-07 | 11.82 | $11.85 | 78300 |
| 2024-03-06 | 11.80 | $11.88 | 148500 |
| 2024-03-05 | 11.78 | $11.81 | 112800 |
| 2024-03-04 | 11.76 | $11.86 | 121200 |
| 2024-03-01 | 11.73 | $11.84 | 152000 |
| 2024-02-29 | 11.70 | $11.75 | 158700 |
| 2024-02-28 | 11.68 | $11.69 | 140400 |
| 2024-02-27 | 11.67 | $11.69 | 181502 |
| 2024-02-26 | 11.66 | $11.60 | 166437 |
| 2024-02-23 | 11.66 | $11.63 | 171223 |
| 2024-02-22 | 11.66 | $11.61 | 111300 |
| 2024-02-21 | 11.66 | $11.59 | 133000 |
| 2024-02-20 | 11.67 | $11.64 | 176900 |
| 2024-02-16 | 11.67 | $11.61 | 207441 |
| 2024-02-15 | 11.67 | $11.65 | 90812 |
| 2024-02-14 | 11.66 | $11.65 | 174139 |
| 2024-02-13 | 11.65 | $11.61 | 182619 |
| 2024-02-12 | 11.65 | $11.63 | 216521 |
| 2024-02-09 | 11.65 | $11.55 | 212344 |
| 2024-02-08 | 11.66 | $11.59 | 162200 |
| 2024-02-07 | 11.66 | $11.66 | 89700 |
| 2024-02-06 | 11.64 | $11.65 | 98400 |
| 2024-02-05 | 11.63 | $11.58 | 190500 |
| 2024-02-02 | 11.63 | $11.55 | 247948 |
| 2024-02-01 | 11.63 | $11.68 | 184707 |
| 2024-01-31 | 11.61 | $11.66 | 149600 |
| 2024-01-30 | 11.58 | $11.65 | 111021 |
| 2024-01-29 | 11.55 | $11.56 | 112300 |
| 2024-01-26 | 11.54 | $11.55 | 154319 |
| 2024-01-25 | 11.53 | $11.55 | 135600 |
| 2024-01-24 | 11.51 | $11.51 | 174042 |
| 2024-01-23 | 11.50 | $11.48 | 143042 |
| 2024-01-22 | 11.49 | $11.47 | 199938 |
| 2024-01-19 | 11.48 | $11.42 | 185600 |
| 2024-01-18 | 11.48 | $11.47 | 112339 |
| 2024-01-17 | 11.47 | $11.45 | 151100 |
| 2024-01-16 | 11.46 | $11.47 | 214400 |
| 2024-01-12 | 11.45 | $11.52 | 214116 |
| 2024-01-11 | 11.42 | $11.49 | 159206 |
| 2024-01-10 | 11.39 | $11.45 | 130000 |
| 2024-01-09 | 11.37 | $11.43 | 252400 |
| 2024-01-08 | 11.34 | $11.35 | 349300 |
| 2024-01-05 | 11.33 | $11.27 | 157500 |
| 2024-01-04 | 11.33 | $11.24 | 133000 |
| 2024-01-03 | 11.34 | $11.22 | 137200 |
| 2024-01-02 | 11.36 | $11.31 | 163042 |
| 2023-12-29 | 11.35 | $11.32 | 204904 |
| 2023-12-28 | 11.35 | $11.30 | 171700 |
| 2023-12-27 | 11.34 | $11.39 | 179000 |
| 2023-12-26 | 11.32 | $11.40 | 244700 |
| 2023-12-22 | 11.29 | $11.32 | 212630 |
| 2023-12-21 | 11.27 | $11.21 | 216100 |
| 2023-12-20 | 11.26 | $11.19 | 171904 |
| 2023-12-19 | 11.27 | $11.33 | 268738 |
| 2023-12-18 | 11.24 | $11.32 | 284443 |
| 2023-12-15 | 11.21 | $11.44 | 370405 |
| 2023-12-14 | 11.15 | $11.34 | 296815 |
| 2023-12-13 | 11.10 | $11.18 | 171304 |
| 2023-12-12 | 11.08 | $11.12 | 181600 |
| 2023-12-11 | 11.06 | $11.07 | 153600 |
| 2023-12-08 | 11.05 | $11.10 | 140500 |
| 2023-12-07 | 11.03 | $11.10 | 125748 |
| 2023-12-06 | 11.01 | $11.05 | 150532 |
| 2023-12-05 | 11.00 | $11.05 | 166536 |
| 2023-12-04 | 10.99 | $10.94 | 296200 |
| 2023-12-01 | 10.99 | $11.05 | 224011 |
| 2023-11-30 | 10.98 | $10.94 | 149917 |
| 2023-11-29 | 10.98 | $10.94 | 145400 |
| 2023-11-28 | 10.98 | $10.89 | 239121 |
| 2023-11-27 | 11.00 | $10.92 | 206700 |
| 2023-11-24 | 11.01 | $10.97 | 146716 |
| 2023-11-22 | 11.01 | $11.00 | 190300 |
| 2023-11-21 | 11.01 | $11.02 | 163822 |
| 2023-11-20 | 11.00 | $11.09 | 143937 |
| 2023-11-17 | 10.97 | $11.11 | 117629 |
| 2023-11-16 | 10.93 | $11.02 | 161711 |
| 2023-11-15 | 10.91 | $11.02 | 180000 |
| 2023-11-14 | 10.88 | $11.04 | 142000 |
| 2023-11-13 | 10.85 | $10.99 | 72500 |
| 2023-11-10 | 10.82 | $10.94 | 105947 |
| 2023-11-09 | 10.79 | $10.91 | 189500 |
| 2023-11-08 | 10.77 | $10.91 | 101500 |
| 2023-11-07 | 10.75 | $10.93 | 150328 |
| 2023-11-06 | 10.71 | $10.86 | 132321 |
| 2023-11-03 | 10.69 | $11.00 | 262022 |
| 2023-11-02 | 10.63 | $10.91 | 150600 |
| 2023-11-01 | 10.59 | $10.76 | 111442 |
| 2023-10-31 | 10.57 | $10.64 | 194117 |
| 2023-10-30 | 10.57 | $10.53 | 139246 |
| 2023-10-27 | 10.59 | $10.48 | 137500 |
| 2023-10-26 | 10.63 | $10.54 | 191246 |
| 2023-10-25 | 10.67 | $10.52 | 158700 |
| 2023-10-24 | 10.72 | $10.71 | 263700 |
| 2023-10-23 | 10.73 | $10.64 | 137305 |
| 2023-10-20 | 10.77 | $10.66 | 96200 |
| 2023-10-19 | 10.80 | $10.66 | 179043 |
| 2023-10-18 | 10.84 | $10.72 | 170502 |
| 2023-10-17 | 10.88 | $10.81 | 159300 |
| 2023-10-16 | 10.90 | $10.86 | 175532 |
| 2023-10-13 | 10.92 | $10.85 | 147400 |
| 2023-10-12 | 10.94 | $10.95 | 164612 |
| 2023-10-11 | 10.95 | $10.98 | 105911 |
| 2023-10-10 | 10.95 | $10.99 | 122200 |
| 2023-10-09 | 10.95 | $10.97 | 137700 |
| 2023-10-06 | 10.95 | $10.93 | 100135 |
| 2023-10-05 | 10.96 | $10.91 | 63200 |
| 2023-10-04 | 10.98 | $10.90 | 329200 |
| 2023-10-03 | 11.00 | $10.73 | 247600 |
| 2023-10-02 | 11.07 | $10.89 | 155312 |
| 2023-09-29 | 11.11 | $10.99 | 183738 |
| 2023-09-28 | 11.14 | $10.98 | 255200 |
| 2023-09-27 | 11.17 | $10.97 | 179600 |
| 2023-09-26 | 11.21 | $11.07 | 116600 |
| 2023-09-25 | 11.23 | $11.18 | 170314 |
| 2023-09-22 | 11.24 | $11.29 | 92822 |
| 2023-09-21 | 11.22 | $11.16 | 94044 |
| 2023-09-20 | 11.22 | $11.28 | 216700 |
| 2023-09-19 | 11.21 | $11.29 | 133027 |
| 2023-09-18 | 11.18 | $11.19 | 151700 |
| 2023-09-15 | 11.18 | $11.19 | 206502 |
| 2023-09-14 | 11.17 | $11.19 | 147412 |
| 2023-09-13 | 11.16 | $11.18 | 199417 |
| 2023-09-12 | 11.15 | $11.16 | 72129 |
| 2023-09-11 | 11.15 | $11.16 | 76433 |
| 2023-09-08 | 11.14 | $11.17 | 86127 |
| 2023-09-07 | 11.13 | $11.15 | 172500 |
| 2023-09-06 | 11.12 | $11.12 | 123300 |
| 2023-09-05 | 11.12 | $11.13 | 96000 |
| 2023-09-01 | 11.11 | $11.08 | 98000 |
| 2023-08-31 | 11.11 | $11.05 | 216904 |
| 2023-08-30 | 11.12 | $11.09 | 111500 |
| 2023-08-29 | 11.12 | $11.11 | 168529 |
| 2023-08-28 | 11.12 | $11.06 | 95745 |
| 2023-08-25 | 11.13 | $11.03 | 248710 |
| 2023-08-24 | 11.15 | $11.08 | 117312 |
| 2023-08-23 | 11.15 | $11.18 | 253300 |
| 2023-08-22 | 11.14 | $11.14 | 284000 |
| 2023-08-21 | 11.13 | $11.05 | 125149 |
| 2023-08-18 | 11.14 | $11.07 | 169901 |
| 2023-08-17 | 11.15 | $11.08 | 78448 |
| 2023-08-16 | 11.16 | $11.13 | 121236 |
| 2023-08-15 | 11.16 | $11.06 | 146844 |
| 2023-08-14 | 11.17 | $11.13 | 113700 |
| 2023-08-11 | 11.16 | $11.15 | 85300 |
| 2023-08-10 | 11.15 | $11.15 | 103300 |
| 2023-08-09 | 11.14 | $11.15 | 42800 |
| 2023-08-08 | 11.13 | $11.16 | 96643 |
| 2023-08-07 | 11.11 | $11.12 | 99200 |
| 2023-08-04 | 11.10 | $11.04 | 148500 |
| 2023-08-03 | 11.10 | $11.09 | 160738 |
| 2023-08-02 | 11.09 | $11.13 | 330900 |
| 2023-08-01 | 11.07 | $11.12 | 244200 |
| 2023-07-31 | 11.05 | $11.14 | 85300 |
| 2023-07-28 | 11.02 | $11.09 | 92606 |
| 2023-07-27 | 11.00 | $11.01 | 227430 |
| 2023-07-26 | 10.98 | $10.93 | 104900 |
| 2023-07-25 | 10.99 | $10.94 | 121912 |
| 2023-07-24 | 10.99 | $10.95 | 179745 |
| 2023-07-21 | 10.98 | $10.85 | 225142 |
| 2023-07-20 | 11.00 | $10.96 | 132400 |
| 2023-07-19 | 11.00 | $10.95 | 190800 |
| 2023-07-18 | 11.00 | $10.96 | 310500 |
| 2023-07-17 | 10.99 | $10.95 | 169900 |
| 2023-07-14 | 10.99 | $10.92 | 149100 |
| 2023-07-13 | 10.99 | $11.00 | 260431 |
| 2023-07-12 | 10.97 | $11.05 | 235244 |
| 2023-07-11 | 10.94 | $11.03 | 116628 |
| 2023-07-10 | 10.91 | $10.98 | 136500 |
| 2023-07-07 | 10.88 | $10.91 | 94027 |
| 2023-07-06 | 10.87 | $10.90 | 161329 |
| 2023-07-05 | 10.85 | $10.95 | 163727 |
| 2023-07-03 | 10.82 | $10.99 | 127200 |
| 2023-06-30 | 10.77 | $10.93 | 102800 |
| 2023-06-29 | 10.73 | $10.90 | 84300 |
| 2023-06-28 | 10.69 | $10.84 | 139430 |
| 2023-06-27 | 10.65 | $10.78 | 96900 |
| 2023-06-26 | 10.62 | $10.74 | 146000 |
| 2023-06-23 | 10.59 | $10.63 | 94400 |
| 2023-06-22 | 10.58 | $10.63 | 236500 |
| 2023-06-21 | 10.58 | $10.60 | 173400 |
| 2023-06-20 | 10.57 | $10.63 | 264126 |
| 2023-06-16 | 10.56 | $10.64 | 84600 |
| 2023-06-15 | 10.54 | $10.65 | 91324 |
| 2023-06-14 | 10.53 | $10.60 | 228200 |
| 2023-06-13 | 10.51 | $10.62 | 200100 |
| 2023-06-12 | 10.50 | $10.58 | 157940 |
| 2023-06-09 | 10.48 | $10.55 | 215900 |
| 2023-06-08 | 10.48 | $10.55 | 211609 |
| 2023-06-07 | 10.47 | $10.53 | 132600 |
| 2023-06-06 | 10.47 | $10.50 | 220600 |
| 2023-06-05 | 10.47 | $10.44 | 83383 |
| 2023-06-02 | 10.48 | $10.47 | 182800 |
| 2023-06-01 | 10.49 | $10.49 | 138243 |
| 2023-05-31 | 10.50 | $10.45 | 124700 |
| 2023-05-30 | 10.52 | $10.44 | 109500 |
| 2023-05-26 | 10.55 | $10.48 | 116541 |
| 2023-05-25 | 10.57 | $10.47 | 113100 |
| 2023-05-24 | 10.60 | $10.46 | 66400 |
| 2023-05-23 | 10.64 | $10.54 | 69600 |
| 2023-05-22 | 10.66 | $10.64 | 66700 |
| 2023-05-19 | 10.67 | $10.70 | 78800 |
| 2023-05-18 | 10.66 | $10.69 | 59600 |
| 2023-05-17 | 10.66 | $10.70 | 42300 |
| 2023-05-16 | 10.66 | $10.62 | 66500 |
| 2023-05-15 | 10.67 | $10.64 | 110712 |
| 2023-05-12 | 10.68 | $10.65 | 61547 |
| 2023-05-11 | 10.69 | $10.68 | 85014 |
| 2023-05-10 | 10.69 | $10.69 | 51700 |
| 2023-05-09 | 10.69 | $10.62 | 62600 |
| 2023-05-08 | 10.71 | $10.67 | 54711 |
| 2023-05-05 | 10.72 | $10.70 | 59100 |
| 2023-05-04 | 10.73 | $10.69 | 84600 |
| 2023-05-03 | 10.73 | $10.66 | 47718 |
| 2023-05-02 | 10.75 | $10.71 | 40012 |
| 2023-05-01 | 10.76 | $10.81 | 102300 |
| 2023-04-28 | 10.75 | $10.73 | 118300 |
| 2023-04-27 | 10.75 | $10.72 | 100347 |
| 2023-04-26 | 10.76 | $10.68 | 78000 |
| 2023-04-25 | 10.77 | $10.64 | 101200 |
| 2023-04-24 | 10.80 | $10.73 | 96630 |
| 2023-04-21 | 10.81 | $10.81 | 86524 |
| 2023-04-20 | 10.81 | $10.92 | 187210 |
| 2023-04-19 | 10.79 | $10.94 | 214209 |
| 2023-04-18 | 10.75 | $10.95 | 384500 |
| 2023-04-17 | 10.71 | $10.87 | 141203 |
| 2023-04-14 | 10.68 | $10.74 | 41138 |
| 2023-04-13 | 10.66 | $10.79 | 108342 |
| 2023-04-12 | 10.64 | $10.82 | 151100 |
| 2023-04-11 | 10.61 | $10.75 | 76627 |
| 2023-04-10 | 10.59 | $10.66 | 91700 |
| 2023-04-06 | 10.58 | $10.64 | 103600 |
| 2023-04-05 | 10.58 | $10.65 | 203500 |
| 2023-04-04 | 10.58 | $10.68 | 103781 |
| 2023-04-03 | 10.56 | $10.81 | 190909 |
| 2023-03-31 | 10.52 | $10.65 | 138516 |
| 2023-03-30 | 10.51 | $10.64 | 120300 |
| 2023-03-29 | 10.50 | $10.65 | 47809 |
| 2023-03-28 | 10.49 | $10.48 | 79600 |
| 2023-03-27 | 10.51 | $10.50 | 78000 |
| 2023-03-24 | 10.53 | $10.48 | 81800 |
| 2023-03-23 | 10.56 | $10.51 | 96425 |
| 2023-03-22 | 10.59 | $10.66 | 78225 |
| 2023-03-21 | 10.60 | $10.60 | 46100 |
| 2023-03-20 | 10.62 | $10.49 | 92700 |
| 2023-03-17 | 10.66 | $10.48 | 75400 |
| 2023-03-16 | 10.72 | $10.59 | 135600 |
| 2023-03-15 | 10.76 | $10.47 | 110500 |
| 2023-03-14 | 10.84 | $10.55 | 158810 |
| 2023-03-13 | 10.91 | $10.35 | 384627 |
| 2023-03-10 | 11.03 | $10.78 | 164426 |
| 2023-03-09 | 11.08 | $10.94 | 103200 |
| 2023-03-08 | 11.11 | $11.08 | 92800 |
| 2023-03-07 | 11.12 | $11.13 | 74318 |
| 2023-03-06 | 11.11 | $11.15 | 57312 |
| 2023-03-03 | 11.10 | $11.10 | 66331 |
| 2023-03-02 | 11.10 | $11.15 | 137212 |
| 2023-03-01 | 11.08 | $11.08 | 66348 |
| 2023-02-28 | 11.08 | $11.10 | 159627 |
| 2023-02-27 | 11.08 | $11.08 | 149800 |
| 2023-02-24 | 11.07 | $11.04 | 137400 |
| 2023-02-23 | 11.08 | $10.86 | 103700 |
| 2023-02-22 | 11.12 | $10.85 | 196812 |
| 2023-02-21 | 11.18 | $10.87 | 79709 |
| 2023-02-17 | 11.23 | $11.04 | 62714 |
| 2023-02-16 | 11.26 | $11.21 | 83630 |
| 2023-02-15 | 11.26 | $11.19 | 66527 |
| 2023-02-14 | 11.26 | $11.21 | 98522 |
| 2023-02-13 | 11.26 | $11.18 | 130724 |
| 2023-02-10 | 11.26 | $11.21 | 142000 |
| 2023-02-09 | 11.25 | $11.24 | 102907 |
| 2023-02-08 | 11.24 | $11.30 | 104611 |
| 2023-02-07 | 11.21 | $11.31 | 93343 |
| 2023-02-06 | 11.17 | $11.24 | 158737 |
| 2023-02-03 | 11.14 | $11.14 | 176526 |
| 2023-02-02 | 11.12 | $11.24 | 121300 |
| 2023-02-01 | 11.08 | $11.18 | 109600 |
| 2023-01-31 | 11.05 | $11.13 | 141800 |
| 2023-01-30 | 11.02 | $11.07 | 128900 |
| 2023-01-27 | 11.00 | $10.99 | 176600 |
| 2023-01-26 | 10.99 | $10.96 | 154618 |
| 2023-01-25 | 10.99 | $10.94 | 152733 |
| 2023-01-24 | 10.99 | $11.00 | 108316 |
| 2023-01-23 | 10.98 | $11.03 | 147633 |
| 2023-01-20 | 10.95 | $11.05 | 332100 |
| 2023-01-19 | 10.92 | $10.95 | 137700 |
| 2023-01-18 | 10.91 | $10.97 | 161800 |
| 2023-01-17 | 10.88 | $11.02 | 179306 |
| 2023-01-13 | 10.85 | $11.08 | 217846 |
| 2023-01-12 | 10.79 | $10.99 | 168010 |
| 2023-01-11 | 10.74 | $10.94 | 165438 |
| 2023-01-10 | 10.70 | $10.82 | 96700 |
| 2023-01-09 | 10.67 | $10.72 | 180800 |
| 2023-01-06 | 10.67 | $10.74 | 188428 |
| 2023-01-05 | 10.65 | $10.63 | 154400 |
| 2023-01-04 | 10.66 | $10.72 | 142348 |
| 2023-01-03 | 10.65 | $10.70 | 186600 |
| 2022-12-30 | 10.64 | $10.58 | 255400 |
| 2022-12-29 | 10.66 | $10.60 | 203506 |
| 2022-12-28 | 10.68 | $10.51 | 298400 |
| 2022-12-27 | 10.71 | $10.61 | 269135 |
| 2022-12-23 | 10.74 | $10.81 | 276941 |
| 2022-12-22 | 10.72 | $10.84 | 234500 |
| 2022-12-21 | 10.69 | $10.80 | 234700 |
| 2022-12-20 | 10.67 | $10.72 | 842000 |
| 2022-12-19 | 10.67 | $10.57 | 171703 |
| 2022-12-16 | 10.69 | $10.70 | 179000 |
| 2022-12-15 | 10.69 | $10.70 | 131306 |
| 2022-12-14 | 10.69 | $10.70 | 232300 |
| 2022-12-13 | 10.69 | $10.64 | 323140 |
| 2022-12-12 | 10.70 | $10.60 | 175345 |
| 2022-12-09 | 10.73 | $10.52 | 182100 |
| 2022-12-08 | 10.77 | $10.61 | 168827 |
| 2022-12-07 | 10.80 | $10.64 | 213500 |
| 2022-12-06 | 10.83 | $10.69 | 150200 |
| 2022-12-05 | 10.86 | $10.79 | 115928 |
| 2022-12-02 | 10.86 | $10.91 | 98700 |
| 2022-12-01 | 10.85 | $10.92 | 141100 |
| 2022-11-30 | 10.83 | $11.02 | 235100 |
| 2022-11-29 | 10.78 | $10.80 | 96123 |
| 2022-11-28 | 10.77 | $10.77 | 156500 |
| 2022-11-25 | 10.77 | $10.76 | 18500 |
| 2022-11-23 | 10.76 | $10.80 | 54631 |
| 2022-11-22 | 10.75 | $10.88 | 126700 |
| 2022-11-21 | 10.72 | $10.77 | 152700 |
| 2022-11-18 | 10.71 | $10.75 | 137445 |
| 2022-11-17 | 10.70 | $10.76 | 117147 |
| 2022-11-16 | 10.69 | $10.78 | 217400 |
| 2022-11-15 | 10.67 | $10.79 | 186700 |
| 2022-11-14 | 10.65 | $10.65 | 79923 |
| 2022-11-11 | 10.65 | $10.79 | 120911 |
| 2022-11-10 | 10.62 | $10.86 | 98415 |
| 2022-11-09 | 10.57 | $10.67 | 56422 |
| 2022-11-08 | 10.56 | $10.80 | 168723 |
| 2022-11-07 | 10.51 | $10.79 | 122127 |
| 2022-11-04 | 10.46 | $10.83 | 188002 |
| 2022-11-03 | 10.40 | $10.59 | 130900 |
| 2022-11-02 | 10.38 | $10.57 | 89700 |
| 2022-11-01 | 10.36 | $10.56 | 151600 |
| 2022-10-31 | 10.34 | $10.52 | 99416 |
| 2022-10-28 | 10.32 | $10.52 | 137700 |
| 2022-10-27 | 10.30 | $10.43 | 145000 |
| 2022-10-26 | 10.31 | $10.46 | 195500 |
| 2022-10-25 | 10.30 | $10.39 | 162000 |
| 2022-10-24 | 10.32 | $10.31 | 165200 |
| 2022-10-21 | 10.35 | $10.38 | 140900 |
| 2022-10-20 | 10.37 | $10.47 | 67400 |
| 2022-10-19 | 10.39 | $10.43 | 75200 |
| 2022-10-18 | 10.41 | $10.48 | 149400 |
| 2022-10-17 | 10.43 | $10.38 | 103400 |
| 2022-10-14 | 10.47 | $10.38 | 112128 |
| 2022-10-13 | 10.53 | $10.44 | 118800 |
| 2022-10-12 | 10.58 | $10.49 | 95300 |
| 2022-10-11 | 10.63 | $10.63 | 103337 |
| 2022-10-10 | 10.66 | $10.57 | 85834 |
| 2022-10-07 | 10.71 | $10.74 | 76300 |
| 2022-10-06 | 10.74 | $10.87 | 119000 |
| 2022-10-05 | 10.74 | $10.90 | 113500 |
| 2022-10-04 | 10.74 | $11.03 | 80600 |
| 2022-10-03 | 10.71 | $10.78 | 61013 |
| 2022-09-30 | 10.74 | $10.63 | 106534 |
| 2022-09-29 | 10.80 | $10.58 | 153420 |
| 2022-09-28 | 10.88 | $10.78 | 112226 |
| 2022-09-27 | 10.93 | $10.57 | 113212 |
| 2022-09-26 | 11.04 | $10.64 | 86525 |
| 2022-09-23 | 11.16 | $10.89 | 132100 |
| 2022-09-22 | 11.24 | $11.02 | 93519 |
| 2022-09-21 | 11.31 | $11.12 | 78500 |
| 2022-09-20 | 11.36 | $11.16 | 53247 |
| 2022-09-19 | 11.42 | $11.21 | 98100 |
| 2022-09-16 | 11.48 | $11.21 | 67739 |
| 2022-09-15 | 11.55 | $11.30 | 108416 |
| 2022-09-14 | 11.62 | $11.55 | 44600 |
| 2022-09-13 | 11.64 | $11.48 | 73800 |
| 2022-09-12 | 11.67 | $11.63 | 41548 |
| 2022-09-09 | 11.69 | $11.68 | 69600 |
| 2022-09-08 | 11.69 | $11.57 | 111518 |
| 2022-09-07 | 11.72 | $11.59 | 88245 |
| 2022-09-06 | 11.75 | $11.47 | 152922 |
| 2022-09-02 | 11.81 | $11.44 | 77700 |
| 2022-09-01 | 11.89 | $11.56 | 99620 |
| 2022-08-31 | 11.95 | $11.87 | 183500 |
| 2022-08-30 | 11.96 | $11.82 | 341600 |
| 2022-08-29 | 11.98 | $11.83 | 66500 |
| 2022-08-26 | 11.99 | $11.76 | 264207 |
| 2022-08-25 | 12.03 | $11.89 | 48700 |
| 2022-08-24 | 12.04 | $11.90 | 55106 |
| 2022-08-23 | 12.05 | $11.86 | 35228 |
| 2022-08-22 | 12.07 | $11.95 | 91147 |
| 2022-08-19 | 12.07 | $12.01 | 111100 |
| 2022-08-18 | 12.06 | $12.04 | 43528 |
| 2022-08-17 | 12.05 | $11.96 | 108328 |
| 2022-08-16 | 12.04 | $12.13 | 36900 |
| 2022-08-15 | 11.99 | $12.15 | 71400 |
| 2022-08-12 | 11.94 | $12.15 | 53200 |
| 2022-08-11 | 11.87 | $12.07 | 67300 |
| 2022-08-10 | 11.81 | $11.98 | 133000 |
| 2022-08-09 | 11.75 | $11.84 | 118416 |
| 2022-08-08 | 11.72 | $11.91 | 114002 |
| 2022-08-05 | 11.66 | $11.74 | 64300 |
| 2022-08-04 | 11.63 | $11.74 | 63500 |
| 2022-08-03 | 11.60 | $11.81 | 52300 |
| 2022-08-02 | 11.54 | $11.79 | 94314 |
| 2022-08-01 | 11.48 | $11.80 | 86100 |
| 2022-07-29 | 11.41 | $11.72 | 94800 |
| 2022-07-28 | 11.34 | $11.54 | 87234 |
| 2022-07-27 | 11.30 | $11.47 | 66200 |
| 2022-07-26 | 11.27 | $11.41 | 84332 |
| 2022-07-25 | 11.25 | $11.43 | 115900 |
| 2022-07-22 | 11.21 | $11.46 | 111921 |
| 2022-07-21 | 11.17 | $11.39 | 109821 |
| 2022-07-20 | 11.13 | $11.31 | 96621 |
| 2022-07-19 | 11.11 | $11.32 | 179200 |
| 2022-07-18 | 11.08 | $11.19 | 96400 |
| 2022-07-15 | 11.08 | $11.29 | 123005 |
| 2022-07-14 | 11.05 | $11.14 | 89221 |
| 2022-07-13 | 11.06 | $11.21 | 95200 |
| 2022-07-12 | 11.05 | $11.14 | 158105 |
| 2022-07-11 | 11.05 | $11.14 | 49100 |
| 2022-07-08 | 11.06 | $11.13 | 97206 |
| 2022-07-07 | 11.07 | $11.09 | 53400 |
| 2022-07-06 | 11.09 | $11.10 | 75700 |
| 2022-07-05 | 11.12 | $11.16 | 58100 |
| 2022-07-01 | 11.14 | $11.30 | 63115 |
| 2022-06-30 | 11.13 | $11.17 | 88600 |
| 2022-06-29 | 11.15 | $11.25 | 87018 |
| 2022-06-28 | 11.16 | $11.26 | 81249 |
| 2022-06-27 | 11.17 | $11.16 | 101529 |
| 2022-06-24 | 11.21 | $11.20 | 75636 |
| 2022-06-23 | 11.24 | $11.03 | 158924 |
| 2022-06-22 | 11.32 | $11.08 | 72700 |
| 2022-06-21 | 11.40 | $11.16 | 125337 |
| 2022-06-17 | 11.47 | $11.12 | 137300 |
| 2022-06-16 | 11.57 | $11.16 | 163800 |
| 2022-06-15 | 11.68 | $11.59 | 77714 |
| 2022-06-14 | 11.71 | $11.62 | 362320 |
| 2022-06-13 | 11.75 | $11.62 | 142204 |
| 2022-06-10 | 11.79 | $11.82 | 119300 |
| 2022-06-09 | 11.79 | $11.83 | 147423 |
| 2022-06-08 | 11.80 | $11.96 | 76700 |
| 2022-06-07 | 11.78 | $12.02 | 76298 |
| 2022-06-06 | 11.74 | $11.94 | 77500 |
| 2022-06-03 | 11.72 | $11.94 | 83312 |
| 2022-06-02 | 11.69 | $11.98 | 204200 |
| 2022-06-01 | 11.65 | $11.99 | 144700 |
| 2022-05-31 | 11.61 | $11.84 | 85700 |
| 2022-05-27 | 11.59 | $11.89 | 85600 |
| 2022-05-26 | 11.56 | $11.73 | 81535 |
| 2022-05-25 | 11.56 | $11.57 | 142700 |
| 2022-05-24 | 11.59 | $11.56 | 119400 |
| 2022-05-23 | 11.64 | $11.63 | 89644 |
| 2022-05-20 | 11.67 | $11.70 | 103702 |
| 2022-05-19 | 11.71 | $11.70 | 137012 |
| 2022-05-18 | 11.74 | $11.73 | 159700 |
| 2022-05-17 | 11.78 | $11.79 | 71007 |
| 2022-05-16 | 11.82 | $11.64 | 118700 |
| 2022-05-13 | 11.89 | $11.68 | 159031 |
| 2022-05-12 | 11.97 | $11.68 | 295600 |
| 2022-05-11 | 12.07 | $11.77 | 181521 |
| 2022-05-10 | 12.16 | $12.00 | 183948 |
| 2022-05-09 | 12.22 | $12.06 | 196600 |
| 2022-05-06 | 12.27 | $12.16 | 190200 |
| 2022-05-05 | 12.32 | $12.20 | 142400 |
| 2022-05-04 | 12.36 | $12.35 | 69919 |
| 2022-05-03 | 12.39 | $12.31 | 135745 |
| 2022-05-02 | 12.42 | $12.32 | 151602 |
| 2022-04-29 | 12.46 | $12.42 | 84642 |
| 2022-04-28 | 12.49 | $12.47 | 113200 |
| 2022-04-27 | 12.51 | $12.38 | 80800 |
| 2022-04-26 | 12.56 | $12.37 | 103009 |
| 2022-04-25 | 12.61 | $12.49 | 157640 |
| 2022-04-22 | 12.65 | $12.52 | 179235 |
| 2022-04-21 | 12.69 | $12.63 | 71703 |
| 2022-04-20 | 12.72 | $12.69 | 100600 |
| 2022-04-19 | 12.73 | $12.69 | 89119 |
| 2022-04-18 | 12.75 | $12.64 | 96500 |
| 2022-04-14 | 12.79 | $12.69 | 64900 |
| 2022-04-13 | 12.81 | $12.73 | 80948 |
| 2022-04-12 | 12.84 | $12.69 | 115449 |
| 2022-04-11 | 12.88 | $12.77 | 49200 |
| 2022-04-08 | 12.90 | $12.89 | 59300 |
| 2022-04-07 | 12.91 | $12.90 | 101843 |
| 2022-04-06 | 12.91 | $12.84 | 250123 |
| 2022-04-05 | 12.93 | $13.02 | 150200 |
| 2022-04-04 | 12.91 | $13.25 | 58400 |
| 2022-04-01 | 12.85 | $13.25 | 317300 |
| 2022-03-31 | 12.77 | $13.05 | 138348 |
| 2022-03-30 | 12.72 | $12.98 | 219700 |
| 2022-03-29 | 12.68 | $12.93 | 222742 |
| 2022-03-28 | 12.64 | $12.71 | 234616 |
| 2022-03-25 | 12.65 | $12.57 | 99029 |
| 2022-03-24 | 12.68 | $12.64 | 140300 |
| 2022-03-23 | 12.71 | $12.70 | 81719 |
| 2022-03-22 | 12.74 | $12.80 | 110139 |
| 2022-03-21 | 12.74 | $12.73 | 106849 |
| 2022-03-18 | 12.76 | $12.77 | 124900 |
| 2022-03-17 | 12.78 | $12.81 | 108422 |
| 2022-03-16 | 12.80 | $12.72 | 112500 |
| 2022-03-15 | 12.83 | $12.63 | 89723 |
| 2022-03-14 | 12.89 | $12.64 | 240700 |
| 2022-03-11 | 12.97 | $12.86 | 246100 |
| 2022-03-10 | 13.00 | $13.09 | 265800 |
| 2022-03-09 | 13.00 | $13.08 | 127100 |
| 2022-03-08 | 12.99 | $12.94 | 67005 |
| 2022-03-07 | 13.02 | $12.95 | 140400 |
| 2022-03-04 | 13.05 | $13.10 | 89000 |
| 2022-03-03 | 13.05 | $13.14 | 121100 |
| 2022-03-02 | 13.05 | $13.13 | 151500 |
| 2022-03-01 | 13.05 | $13.13 | 158711 |
| 2022-02-28 | 13.05 | $13.22 | 99708 |
| 2022-02-25 | 13.03 | $13.17 | 325500 |
| 2022-02-24 | 13.01 | $12.89 | 281414 |
| 2022-02-23 | 13.06 | $12.87 | 284524 |
| 2022-02-22 | 13.12 | $12.98 | 158808 |
| 2022-02-18 | 13.17 | $13.10 | 92610 |
| 2022-02-17 | 13.20 | $13.15 | 203400 |
| 2022-02-16 | 13.22 | $13.25 | 163846 |
| 2022-02-15 | 13.23 | $13.05 | 323700 |
| 2022-02-14 | 13.28 | $13.00 | 249540 |
| 2022-02-11 | 13.35 | $13.21 | 224000 |
| 2022-02-10 | 13.39 | $13.34 | 167700 |
| 2022-02-09 | 13.41 | $13.47 | 159800 |
| 2022-02-08 | 13.41 | $13.47 | 133839 |
| 2022-02-07 | 13.40 | $13.37 | 69100 |
| 2022-02-04 | 13.42 | $13.41 | 136503 |
| 2022-02-03 | 13.43 | $13.49 | 160828 |
| 2022-02-02 | 13.43 | $13.55 | 78700 |
| 2022-02-01 | 13.41 | $13.58 | 142829 |
| 2022-01-31 | 13.38 | $13.44 | 180611 |
| 2022-01-28 | 13.38 | $13.34 | 70227 |
| 2022-01-27 | 13.40 | $13.35 | 107243 |
| 2022-01-26 | 13.43 | $13.29 | 142840 |
| 2022-01-25 | 13.47 | $13.19 | 270128 |
| 2022-01-24 | 13.54 | $13.17 | 327500 |
| 2022-01-21 | 13.62 | $13.54 | 539722 |
| 2022-01-20 | 13.64 | $13.64 | 264405 |
| 2022-01-19 | 13.64 | $13.65 | 205530 |
| 2022-01-18 | 13.64 | $13.64 | 139700 |
| 2022-01-14 | 13.64 | $13.70 | 215048 |
| 2022-01-13 | 13.63 | $13.71 | 142943 |
| 2022-01-12 | 13.62 | $13.73 | 362103 |
| 2022-01-11 | 13.60 | $13.63 | 229208 |
| 2022-01-10 | 13.60 | $13.60 | 275645 |
| 2022-01-07 | 13.61 | $13.62 | 139507 |
| 2022-01-06 | 13.61 | $13.65 | 95400 |
| 2022-01-05 | 13.61 | $13.57 | 87600 |
| 2022-01-04 | 13.62 | $13.65 | 94600 |
| 2022-01-03 | 13.62 | $13.60 | 192849 |
| 2021-12-31 | 13.63 | $13.49 | 655700 |
| 2021-12-30 | 13.67 | $13.62 | 375339 |
| 2021-12-29 | 13.68 | $13.71 | 185401 |
| 2021-12-28 | 13.68 | $13.74 | 273812 |
| 2021-12-27 | 13.67 | $13.78 | 232607 |
| 2021-12-23 | 13.65 | $13.75 | 220600 |
| 2021-12-22 | 13.63 | $13.74 | 204404 |
| 2021-12-21 | 13.61 | $13.74 | 190000 |
| 2021-12-20 | 13.60 | $13.56 | 169930 |
| 2021-12-17 | 13.61 | $13.60 | 132929 |
| 2021-12-16 | 13.63 | $13.69 | 195709 |
| 2021-12-15 | 13.62 | $13.68 | 160417 |
| 2021-12-14 | 13.62 | $13.59 | 254245 |
| 2021-12-13 | 13.64 | $13.73 | 206738 |
| 2021-12-10 | 13.63 | $13.79 | 259900 |
| 2021-12-09 | 13.60 | $13.70 | 174000 |
| 2021-12-08 | 13.59 | $13.65 | 179811 |
| 2021-12-07 | 13.60 | $13.52 | 217300 |
| 2021-12-06 | 13.63 | $13.42 | 382308 |
| 2021-12-03 | 13.68 | $13.55 | 135000 |
| 2021-12-02 | 13.72 | $13.63 | 115200 |
| 2021-12-01 | 13.75 | $13.64 | 280221 |
| 2021-11-30 | 13.79 | $13.70 | 149300 |
| 2021-11-29 | 13.81 | $13.74 | 97540 |
| 2021-11-26 | 13.84 | $13.72 | 115935 |
| 2021-11-24 | 13.87 | $13.82 | 90900 |
| 2021-11-23 | 13.88 | $13.76 | 103600 |
| 2021-11-22 | 13.91 | $13.72 | 221700 |
| 2021-11-19 | 13.95 | $13.89 | 138100 |
| 2021-11-18 | 13.97 | $13.96 | 127918 |
| 2021-11-17 | 13.97 | $13.97 | 82247 |
| 2021-11-16 | 13.97 | $13.97 | 156723 |
| 2021-11-15 | 13.97 | $13.97 | 135500 |
| 2021-11-12 | 13.97 | $13.96 | 146700 |
| 2021-11-11 | 13.97 | $13.95 | 195500 |
| 2021-11-10 | 13.97 | $13.96 | 162432 |
| 2021-11-09 | 13.97 | $13.98 | 85401 |
| 2021-11-08 | 13.97 | $13.98 | 151900 |
| 2021-11-05 | 13.97 | $13.97 | 198300 |
| 2021-11-04 | 13.97 | $13.93 | 157000 |
| 2021-11-03 | 13.98 | $13.95 | 141000 |
| 2021-11-02 | 13.98 | $13.95 | 142200 |
| 2021-11-01 | 13.99 | $13.96 | 198742 |
| 2021-10-29 | 13.99 | $13.95 | 104843 |
| 2021-10-28 | 14.00 | $13.95 | 170300 |
| 2021-10-27 | 14.01 | $13.94 | 147118 |
| 2021-10-26 | 14.02 | $13.96 | 145900 |
| 2021-10-25 | 14.03 | $14.03 | 140702 |
| 2021-10-22 | 14.02 | $14.04 | 79700 |
| 2021-10-21 | 14.01 | $13.97 | 95000 |
| 2021-10-20 | 14.02 | $14.07 | 144900 |
| 2021-10-19 | 14.00 | $14.09 | 144032 |
| 2021-10-18 | 13.98 | $14.00 | 119219 |
| 2021-10-15 | 13.97 | $13.97 | 149124 |
| 2021-10-14 | 13.97 | $14.09 | 87337 |
| 2021-10-13 | 13.94 | $14.01 | 88935 |
| 2021-10-12 | 13.93 | $13.96 | 58916 |
| 2021-10-11 | 13.92 | $13.95 | 108900 |
| 2021-10-08 | 13.92 | $13.95 | 73500 |
| 2021-10-07 | 13.91 | $13.96 | 114311 |
| 2021-10-06 | 13.90 | $13.93 | 89630 |
| 2021-10-05 | 13.89 | $13.92 | 60630 |
| 2021-10-04 | 13.89 | $13.86 | 58320 |
| 2021-10-01 | 13.90 | $13.90 | 79000 |
| 2021-09-30 | 13.90 | $13.85 | 127700 |
| 2021-09-29 | 13.91 | $13.92 | 125300 |
| 2021-09-28 | 13.91 | $13.86 | 125000 |
| 2021-09-27 | 13.92 | $13.86 | 114900 |
| 2021-09-24 | 13.94 | $13.85 | 116023 |
| 2021-09-23 | 13.95 | $13.86 | 134540 |
| 2021-09-22 | 13.97 | $13.89 | 115632 |
| 2021-09-21 | 13.99 | $13.90 | 101921 |
| 2021-09-20 | 14.00 | $13.92 | 150200 |
| 2021-09-17 | 14.02 | $14.03 | 132100 |
| 2021-09-16 | 14.01 | $13.95 | 262400 |
| 2021-09-15 | 14.02 | $13.97 | 73508 |
| 2021-09-14 | 14.02 | $13.99 | 129400 |
| 2021-09-13 | 14.03 | $14.06 | 56300 |
| 2021-09-10 | 14.01 | $14.03 | 34900 |
| 2021-09-09 | 14.00 | $14.01 | 86100 |
| 2021-09-08 | 13.99 | $14.00 | 81711 |
| 2021-09-07 | 13.99 | $13.97 | 122921 |
| 2021-09-03 | 13.98 | $14.00 | 49940 |
| 2021-09-02 | 13.98 | $14.07 | 161827 |
| 2021-09-01 | 13.95 | $14.05 | 94410 |
| 2021-08-31 | 13.92 | $13.86 | 159708 |
| 2021-08-30 | 13.93 | $14.00 | 96746 |
| 2021-08-27 | 13.92 | $13.92 | 125800 |
| 2021-08-26 | 13.91 | $13.79 | 100706 |
| 2021-08-25 | 13.93 | $13.86 | 83949 |
| 2021-08-24 | 13.94 | $13.90 | 86200 |
| 2021-08-23 | 13.95 | $13.90 | 145141 |
| 2021-08-20 | 13.95 | $13.94 | 95400 |
| 2021-08-19 | 13.95 | $13.91 | 61500 |
| 2021-08-18 | 13.95 | $13.91 | 111800 |
| 2021-08-17 | 13.95 | $13.94 | 133730 |
| 2021-08-16 | 13.95 | $13.95 | 76000 |
| 2021-08-13 | 13.94 | $13.95 | 112600 |
| 2021-08-12 | 13.93 | $13.95 | 78200 |
| 2021-08-11 | 13.91 | $13.96 | 100100 |
| 2021-08-10 | 13.90 | $13.97 | 117445 |
| 2021-08-09 | 13.87 | $13.97 | 105134 |
| 2021-08-06 | 13.85 | $13.97 | 70000 |
| 2021-08-05 | 13.82 | $13.94 | 77947 |
| 2021-08-04 | 13.79 | $13.89 | 153022 |
| 2021-08-03 | 13.76 | $13.81 | 72502 |
| 2021-08-02 | 13.75 | $13.73 | 94000 |
| 2021-07-30 | 13.76 | $13.70 | 95542 |
| 2021-07-29 | 13.77 | $13.75 | 104527 |
| 2021-07-28 | 13.77 | $13.85 | 106500 |
| 2021-07-27 | 13.75 | $13.80 | 195412 |
| 2021-07-26 | 13.74 | $13.79 | 85119 |
| 2021-07-23 | 13.73 | $13.76 | 68503 |
| 2021-07-22 | 13.72 | $13.70 | 101100 |
| 2021-07-21 | 13.73 | $13.70 | 99403 |
| 2021-07-20 | 13.73 | $13.67 | 69800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.32
2026-07-17
Close Price
$11.31
Vol: 104619
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.29
Average
11.88
Maximum
14.04
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.32 | $11.31 | 104619 |
| 2026-07-16 | 11.32 | $11.33 | 86902 |
| 2026-07-15 | 11.32 | $11.32 | 93709 |
| 2026-07-14 | 11.32 | $11.34 | 66500 |
| 2026-07-13 | 11.31 | $11.32 | 94433 |
| 2026-07-10 | 11.30 | $11.31 | 92700 |
| 2026-07-09 | 11.30 | $11.31 | 142800 |
| 2026-07-08 | 11.30 | $11.29 | 179000 |
| 2026-07-07 | 11.30 | $11.32 | 107826 |
| 2026-07-06 | 11.30 | $11.30 | 109800 |
| 2026-07-02 | 11.30 | $11.32 | 132010 |
| 2026-07-01 | 11.29 | $11.32 | 162400 |
| 2026-06-30 | 11.28 | $11.30 | 148948 |
| 2026-06-29 | 11.28 | $11.30 | 133100 |
| 2026-06-26 | 11.28 | $11.28 | 65025 |
| 2026-06-25 | 11.28 | $11.27 | 245133 |
| 2026-06-24 | 11.29 | $11.29 | 68800 |
| 2026-06-23 | 11.29 | $11.30 | 70007 |
| 2026-06-22 | 11.29 | $11.34 | 82502 |
| 2026-06-18 | 11.28 | $11.31 | 98300 |
| 2026-06-17 | 11.28 | $11.30 | 61300 |
| 2026-06-16 | 11.27 | $11.33 | 120611 |
| 2026-06-15 | 11.26 | $11.29 | 108610 |
| 2026-06-12 | 11.26 | $11.27 | 137844 |
| 2026-06-11 | 11.27 | $11.27 | 146000 |
| 2026-06-10 | 11.28 | $11.28 | 80000 |
| 2026-06-09 | 11.28 | $11.25 | 207146 |
| 2026-06-08 | 11.30 | $11.28 | 115700 |
| 2026-06-05 | 11.31 | $11.28 | 115200 |
| 2026-06-04 | 11.33 | $11.29 | 146600 |
| 2026-06-03 | 11.35 | $11.29 | 94100 |
| 2026-06-02 | 11.37 | $11.34 | 162900 |
| 2026-06-01 | 11.38 | $11.36 | 142900 |
| 2026-05-29 | 11.38 | $11.37 | 147400 |
| 2026-05-28 | 11.38 | $11.36 | 93400 |
| 2026-05-27 | 11.39 | $11.36 | 124345 |
| 2026-05-26 | 11.39 | $11.34 | 123500 |
| 2026-05-22 | 11.41 | $11.34 | 107736 |
| 2026-05-21 | 11.42 | $11.32 | 54800 |
| 2026-05-20 | 11.45 | $11.40 | 76500 |
| 2026-05-19 | 11.45 | $11.33 | 154210 |
| 2026-05-18 | 11.48 | $11.39 | 39000 |
| 2026-05-15 | 11.49 | $11.39 | 74400 |
| 2026-05-14 | 11.50 | $11.48 | 117318 |
| 2026-05-13 | 11.49 | $11.49 | 144825 |
| 2026-05-12 | 11.47 | $11.45 | 77257 |
| 2026-05-11 | 11.46 | $11.51 | 104200 |
| 2026-05-08 | 11.42 | $11.47 | 112200 |
| 2026-05-07 | 11.39 | $11.47 | 190600 |
| 2026-05-06 | 11.35 | $11.45 | 221529 |
| 2026-05-05 | 11.30 | $11.33 | 176102 |
| 2026-05-04 | 11.28 | $11.28 | 96400 |
| 2026-05-01 | 11.28 | $11.28 | 158600 |
| 2026-04-30 | 11.27 | $11.28 | 184000 |
| 2026-04-29 | 11.26 | $11.21 | 162800 |
| 2026-04-28 | 11.27 | $11.19 | 61400 |
| 2026-04-27 | 11.29 | $11.22 | 74600 |
| 2026-04-24 | 11.30 | $11.21 | 108600 |
| 2026-04-23 | 11.32 | $11.23 | 102900 |
| 2026-04-22 | 11.33 | $11.33 | 91641 |
| 2026-04-21 | 11.32 | $11.30 | 124900 |
| 2026-04-20 | 11.31 | $11.39 | 94200 |
| 2026-04-17 | 11.27 | $11.38 | 107100 |
| 2026-04-16 | 11.22 | $11.29 | 144400 |
| 2026-04-15 | 11.20 | $11.27 | 95537 |
| 2026-04-14 | 11.17 | $11.25 | 93000 |
| 2026-04-13 | 11.14 | $11.16 | 181300 |
| 2026-04-10 | 11.14 | $11.18 | 198726 |
| 2026-04-09 | 11.13 | $11.19 | 116612 |
| 2026-04-08 | 11.12 | $11.16 | 236100 |
| 2026-04-07 | 11.11 | $11.08 | 200801 |
| 2026-04-06 | 11.13 | $11.18 | 152300 |
| 2026-04-02 | 11.12 | $11.11 | 93906 |
| 2026-04-01 | 11.13 | $11.18 | 71600 |
| 2026-03-31 | 11.12 | $11.15 | 184002 |
| 2026-03-30 | 11.12 | $10.97 | 284000 |
| 2026-03-27 | 11.18 | $10.94 | 483538 |
| 2026-03-26 | 11.26 | $11.20 | 140922 |
| 2026-03-25 | 11.28 | $11.30 | 86734 |
| 2026-03-24 | 11.28 | $11.30 | 167149 |
| 2026-03-23 | 11.27 | $11.41 | 215700 |
| 2026-03-20 | 11.22 | $11.30 | 76720 |
| 2026-03-19 | 11.20 | $11.35 | 288800 |
| 2026-03-18 | 11.17 | $11.32 | 191700 |
| 2026-03-17 | 11.13 | $11.32 | 200001 |
| 2026-03-16 | 11.09 | $11.31 | 144900 |
| 2026-03-13 | 11.05 | $11.16 | 392911 |
| 2026-03-12 | 11.05 | $11.12 | 124500 |
| 2026-03-11 | 11.06 | $11.11 | 214700 |
| 2026-03-10 | 11.08 | $11.13 | 118642 |
| 2026-03-09 | 11.10 | $11.07 | 293334 |
| 2026-03-06 | 11.15 | $11.12 | 256204 |
| 2026-03-05 | 11.19 | $11.20 | 245646 |
| 2026-03-04 | 11.23 | $11.24 | 128841 |
| 2026-03-03 | 11.26 | $11.15 | 301200 |
| 2026-03-02 | 11.33 | $11.25 | 135800 |
| 2026-02-27 | 11.38 | $11.32 | 154525 |
| 2026-02-26 | 11.42 | $11.35 | 323824 |
| 2026-02-25 | 11.47 | $11.44 | 172700 |
| 2026-02-24 | 11.50 | $11.44 | 137100 |
| 2026-02-23 | 11.54 | $11.50 | 148438 |
| 2026-02-20 | 11.57 | $11.53 | 101632 |
| 2026-02-19 | 11.59 | $11.61 | 80209 |
| 2026-02-18 | 11.60 | $11.64 | 144060 |
| 2026-02-17 | 11.60 | $11.67 | 100019 |
| 2026-02-13 | 11.59 | $11.65 | 56021 |
| 2026-02-12 | 11.59 | $11.65 | 75020 |
| 2026-02-11 | 11.59 | $11.63 | 70134 |
| 2026-02-10 | 11.60 | $11.63 | 119200 |
| 2026-02-09 | 11.61 | $11.61 | 162440 |
| 2026-02-06 | 11.63 | $11.61 | 144890 |
| 2026-02-05 | 11.66 | $11.53 | 141700 |
| 2026-02-04 | 11.72 | $11.61 | 185934 |
| 2026-02-03 | 11.77 | $11.69 | 182500 |
| 2026-02-02 | 11.80 | $11.77 | 133003 |
| 2026-01-30 | 11.82 | $11.78 | 92413 |
| 2026-01-29 | 11.84 | $11.81 | 98909 |
| 2026-01-28 | 11.85 | $11.79 | 106035 |
| 2026-01-27 | 11.87 | $11.78 | 179400 |
| 2026-01-26 | 11.90 | $11.80 | 231012 |
| 2026-01-23 | 11.93 | $11.90 | 75743 |
| 2026-01-22 | 11.93 | $11.91 | 106000 |
| 2026-01-21 | 11.93 | $11.93 | 77600 |
| 2026-01-20 | 11.93 | $11.89 | 108632 |
| 2026-01-16 | 11.93 | $11.91 | 133634 |
| 2026-01-15 | 11.93 | $11.91 | 84600 |
| 2026-01-14 | 11.93 | $11.95 | 107300 |
| 2026-01-13 | 11.91 | $11.94 | 63335 |
| 2026-01-12 | 11.89 | $11.90 | 119341 |
| 2026-01-09 | 11.89 | $11.92 | 71900 |
| 2026-01-08 | 11.87 | $11.92 | 133300 |
| 2026-01-07 | 11.85 | $11.90 | 199432 |
| 2026-01-06 | 11.83 | $11.86 | 97600 |
| 2026-01-05 | 11.82 | $11.85 | 203300 |
| 2026-01-02 | 11.81 | $11.78 | 195439 |
| 2025-12-31 | 11.82 | $11.78 | 242516 |
| 2025-12-30 | 11.83 | $11.87 | 123557 |
| 2025-12-29 | 11.82 | $11.84 | 163100 |
| 2025-12-26 | 11.81 | $11.84 | 131100 |
| 2025-12-24 | 11.80 | $11.73 | 128732 |
| 2025-12-23 | 11.83 | $11.74 | 234800 |
| 2025-12-22 | 11.85 | $11.85 | 171800 |
| 2025-12-19 | 11.85 | $11.81 | 114000 |
| 2025-12-18 | 11.86 | $11.78 | 171600 |
| 2025-12-17 | 11.88 | $11.80 | 163447 |
| 2025-12-16 | 11.90 | $11.88 | 53126 |
| 2025-12-15 | 11.90 | $11.84 | 113612 |
| 2025-12-12 | 11.90 | $11.84 | 85317 |
| 2025-12-11 | 11.91 | $11.87 | 111541 |
| 2025-12-10 | 11.92 | $11.89 | 67440 |
| 2025-12-09 | 11.91 | $11.87 | 145000 |
| 2025-12-08 | 11.91 | $11.87 | 191100 |
| 2025-12-05 | 11.91 | $11.92 | 169700 |
| 2025-12-04 | 11.89 | $11.95 | 116400 |
| 2025-12-03 | 11.86 | $11.91 | 168838 |
| 2025-12-02 | 11.83 | $11.85 | 104728 |
| 2025-12-01 | 11.82 | $11.90 | 276832 |
| 2025-11-28 | 11.78 | $11.85 | 43608 |
| 2025-11-26 | 11.76 | $11.89 | 179600 |
| 2025-11-25 | 11.72 | $11.83 | 199549 |
| 2025-11-24 | 11.68 | $11.67 | 244504 |
| 2025-11-21 | 11.69 | $11.61 | 293000 |
| 2025-11-20 | 11.73 | $11.59 | 272000 |
| 2025-11-19 | 11.78 | $11.73 | 253500 |
| 2025-11-18 | 11.79 | $11.73 | 109200 |
| 2025-11-17 | 11.81 | $11.79 | 105500 |
| 2025-11-14 | 11.81 | $11.84 | 106900 |
| 2025-11-13 | 11.80 | $11.82 | 86029 |
| 2025-11-12 | 11.79 | $11.86 | 129334 |
| 2025-11-11 | 11.77 | $11.81 | 101500 |
| 2025-11-10 | 11.76 | $11.80 | 100000 |
| 2025-11-07 | 11.76 | $11.77 | 108242 |
| 2025-11-06 | 11.76 | $11.77 | 96100 |
| 2025-11-05 | 11.76 | $11.80 | 265140 |
| 2025-11-04 | 11.76 | $11.75 | 181033 |
| 2025-11-03 | 11.77 | $11.85 | 207400 |
| 2025-10-31 | 11.75 | $11.84 | 244534 |
| 2025-10-30 | 11.73 | $11.84 | 125000 |
| 2025-10-29 | 11.71 | $11.81 | 107004 |
| 2025-10-28 | 11.70 | $11.80 | 68600 |
| 2025-10-27 | 11.69 | $11.76 | 96800 |
| 2025-10-24 | 11.70 | $11.81 | 91008 |
| 2025-10-23 | 11.69 | $11.80 | 106223 |
| 2025-10-22 | 11.69 | $11.79 | 109200 |
| 2025-10-21 | 11.69 | $11.75 | 118100 |
| 2025-10-20 | 11.70 | $11.73 | 212739 |
| 2025-10-17 | 11.73 | $11.66 | 209000 |
| 2025-10-16 | 11.79 | $11.74 | 173237 |
| 2025-10-15 | 11.84 | $11.87 | 107725 |
| 2025-10-14 | 11.86 | $11.91 | 71500 |
| 2025-10-13 | 11.87 | $11.93 | 241600 |
| 2025-10-10 | 11.89 | $11.85 | 200600 |
| 2025-10-09 | 11.94 | $11.97 | 199524 |
| 2025-10-08 | 11.96 | $11.96 | 223837 |
| 2025-10-07 | 11.99 | $11.99 | 180900 |
| 2025-10-06 | 12.02 | $11.98 | 285100 |
| 2025-10-03 | 12.06 | $12.04 | 147900 |
| 2025-10-02 | 12.10 | $12.16 | 232944 |
| 2025-10-01 | 12.11 | $12.15 | 123900 |
| 2025-09-30 | 12.12 | $12.17 | 127900 |
| 2025-09-29 | 12.14 | $12.07 | 165423 |
| 2025-09-26 | 12.19 | $12.15 | 176400 |
| 2025-09-25 | 12.23 | $12.18 | 153800 |
| 2025-09-24 | 12.26 | $12.22 | 170223 |
| 2025-09-23 | 12.30 | $12.24 | 74117 |
| 2025-09-22 | 12.33 | $12.29 | 86809 |
| 2025-09-19 | 12.36 | $12.30 | 159800 |
| 2025-09-18 | 12.40 | $12.35 | 137600 |
| 2025-09-17 | 12.43 | $12.32 | 148100 |
| 2025-09-16 | 12.47 | $12.40 | 134800 |
| 2025-09-15 | 12.49 | $12.45 | 104218 |
| 2025-09-12 | 12.51 | $12.51 | 127910 |
| 2025-09-11 | 12.51 | $12.46 | 159007 |
| 2025-09-10 | 12.53 | $12.52 | 139535 |
| 2025-09-09 | 12.53 | $12.50 | 99957 |
| 2025-09-08 | 12.54 | $12.53 | 128400 |
| 2025-09-05 | 12.53 | $12.54 | 98422 |
| 2025-09-04 | 12.53 | $12.56 | 93210 |
| 2025-09-03 | 12.52 | $12.48 | 136508 |
| 2025-09-02 | 12.52 | $12.51 | 123937 |
| 2025-08-29 | 12.52 | $12.60 | 215200 |
| 2025-08-28 | 12.50 | $12.54 | 108341 |
| 2025-08-27 | 12.48 | $12.50 | 110900 |
| 2025-08-26 | 12.47 | $12.48 | 146000 |
| 2025-08-25 | 12.47 | $12.46 | 133835 |
| 2025-08-22 | 12.47 | $12.41 | 81100 |
| 2025-08-21 | 12.49 | $12.42 | 139826 |
| 2025-08-20 | 12.50 | $12.46 | 182600 |
| 2025-08-19 | 12.51 | $12.50 | 165900 |
| 2025-08-18 | 12.51 | $12.51 | 126900 |
| 2025-08-15 | 12.50 | $12.60 | 153402 |
| 2025-08-14 | 12.46 | $12.44 | 239900 |
| 2025-08-13 | 12.46 | $12.59 | 770600 |
| 2025-08-12 | 12.41 | $12.40 | 96739 |
| 2025-08-11 | 12.42 | $12.40 | 95629 |
| 2025-08-08 | 12.42 | $12.41 | 40819 |
| 2025-08-07 | 12.42 | $12.42 | 87843 |
| 2025-08-06 | 12.42 | $12.37 | 157302 |
| 2025-08-05 | 12.43 | $12.35 | 89416 |
| 2025-08-04 | 12.44 | $12.37 | 71600 |
| 2025-08-01 | 12.46 | $12.39 | 68700 |
| 2025-07-31 | 12.47 | $12.41 | 125503 |
| 2025-07-30 | 12.47 | $12.42 | 141100 |
| 2025-07-29 | 12.47 | $12.36 | 134834 |
| 2025-07-28 | 12.49 | $12.48 | 104160 |
| 2025-07-25 | 12.47 | $12.45 | 128600 |
| 2025-07-24 | 12.46 | $12.36 | 117942 |
| 2025-07-23 | 12.47 | $12.43 | 110600 |
| 2025-07-22 | 12.45 | $12.45 | 116334 |
| 2025-07-21 | 12.43 | $12.46 | 138000 |
| 2025-07-18 | 12.39 | $12.45 | 135900 |
| 2025-07-17 | 12.35 | $12.37 | 192135 |
| 2025-07-16 | 12.33 | $12.39 | 148958 |
| 2025-07-15 | 12.29 | $12.27 | 170044 |
| 2025-07-14 | 12.28 | $12.24 | 157300 |
| 2025-07-11 | 12.27 | $12.23 | 106029 |
| 2025-07-10 | 12.27 | $12.23 | 101549 |
| 2025-07-09 | 12.26 | $12.22 | 76500 |
| 2025-07-08 | 12.25 | $12.25 | 94331 |
| 2025-07-07 | 12.23 | $12.23 | 68230 |
| 2025-07-03 | 12.21 | $12.26 | 71700 |
| 2025-07-02 | 12.17 | $12.27 | 73745 |
| 2025-07-01 | 12.12 | $12.22 | 100200 |
| 2025-06-30 | 12.07 | $12.12 | 126101 |
| 2025-06-27 | 12.05 | $12.08 | 132700 |
| 2025-06-26 | 12.03 | $12.06 | 59200 |
| 2025-06-25 | 12.02 | $12.07 | 130600 |
| 2025-06-24 | 11.99 | $11.99 | 202614 |
| 2025-06-23 | 11.99 | $11.89 | 108000 |
| 2025-06-20 | 12.01 | $12.00 | 84900 |
| 2025-06-18 | 12.01 | $11.97 | 79100 |
| 2025-06-17 | 12.02 | $11.99 | 77000 |
| 2025-06-16 | 12.01 | $11.97 | 70744 |
| 2025-06-13 | 12.02 | $12.00 | 66600 |
| 2025-06-12 | 12.01 | $12.04 | 81400 |
| 2025-06-11 | 11.99 | $11.99 | 90000 |
| 2025-06-10 | 11.98 | $11.98 | 81600 |
| 2025-06-09 | 11.97 | $11.95 | 140200 |
| 2025-06-06 | 11.97 | $11.94 | 101900 |
| 2025-06-05 | 11.97 | $11.95 | 67400 |
| 2025-06-04 | 11.96 | $11.96 | 125639 |
| 2025-06-03 | 11.95 | $11.94 | 146500 |
| 2025-06-02 | 11.94 | $11.87 | 230842 |
| 2025-05-30 | 11.95 | $11.95 | 87700 |
| 2025-05-29 | 11.94 | $11.91 | 111007 |
| 2025-05-28 | 11.94 | $11.87 | 177900 |
| 2025-05-27 | 11.95 | $11.87 | 119827 |
| 2025-05-23 | 11.95 | $11.83 | 72000 |
| 2025-05-22 | 11.98 | $11.84 | 116900 |
| 2025-05-21 | 12.00 | $11.81 | 171500 |
| 2025-05-20 | 12.03 | $11.98 | 95600 |
| 2025-05-19 | 12.02 | $11.97 | 201600 |
| 2025-05-16 | 12.01 | $12.00 | 142906 |
| 2025-05-15 | 11.98 | $11.99 | 93100 |
| 2025-05-14 | 11.94 | $11.98 | 112700 |
| 2025-05-13 | 11.90 | $11.95 | 277900 |
| 2025-05-12 | 11.86 | $11.89 | 228617 |
| 2025-05-09 | 11.83 | $11.84 | 158249 |
| 2025-05-08 | 11.81 | $11.74 | 135600 |
| 2025-05-07 | 11.81 | $11.77 | 205900 |
| 2025-05-06 | 11.80 | $11.80 | 155737 |
| 2025-05-05 | 11.78 | $11.90 | 105607 |
| 2025-05-02 | 11.72 | $11.80 | 68538 |
| 2025-05-01 | 11.68 | $11.78 | 152700 |
| 2025-04-30 | 11.64 | $11.78 | 174604 |
| 2025-04-29 | 11.59 | $11.79 | 196800 |
| 2025-04-28 | 11.53 | $11.67 | 132600 |
| 2025-04-25 | 11.49 | $11.71 | 140118 |
| 2025-04-24 | 11.44 | $11.64 | 235000 |
| 2025-04-23 | 11.39 | $11.48 | 232300 |
| 2025-04-22 | 11.39 | $11.53 | 372211 |
| 2025-04-21 | 11.37 | $11.41 | 177100 |
| 2025-04-17 | 11.39 | $11.51 | 210647 |
| 2025-04-16 | 11.39 | $11.50 | 162900 |
| 2025-04-15 | 11.39 | $11.58 | 198112 |
| 2025-04-14 | 11.38 | $11.56 | 177623 |
| 2025-04-11 | 11.36 | $11.62 | 417900 |
| 2025-04-10 | 11.33 | $11.37 | 292174 |
| 2025-04-09 | 11.38 | $11.68 | 355000 |
| 2025-04-08 | 11.34 | $11.06 | 409200 |
| 2025-04-07 | 11.50 | $10.85 | 522000 |
| 2025-04-04 | 11.76 | $11.20 | 409300 |
| 2025-04-03 | 11.97 | $11.86 | 265037 |
| 2025-04-02 | 12.02 | $12.06 | 78343 |
| 2025-04-01 | 12.01 | $12.05 | 158725 |
| 2025-03-31 | 12.01 | $12.08 | 139700 |
| 2025-03-28 | 12.00 | $12.03 | 131300 |
| 2025-03-27 | 12.01 | $12.03 | 150600 |
| 2025-03-26 | 12.02 | $12.07 | 91900 |
| 2025-03-25 | 12.02 | $12.11 | 111913 |
| 2025-03-24 | 12.00 | $12.06 | 91940 |
| 2025-03-21 | 12.00 | $12.09 | 78100 |
| 2025-03-20 | 12.00 | $12.12 | 111800 |
| 2025-03-19 | 11.98 | $12.07 | 145300 |
| 2025-03-18 | 11.98 | $12.08 | 103600 |
| 2025-03-17 | 11.98 | $12.08 | 140300 |
| 2025-03-14 | 11.98 | $12.03 | 130600 |
| 2025-03-13 | 12.00 | $11.96 | 150007 |
| 2025-03-12 | 12.05 | $12.04 | 129000 |
| 2025-03-11 | 12.08 | $12.03 | 227927 |
| 2025-03-10 | 12.12 | $12.09 | 130900 |
| 2025-03-07 | 12.16 | $12.15 | 185700 |
| 2025-03-06 | 12.19 | $12.13 | 139300 |
| 2025-03-05 | 12.24 | $12.15 | 158049 |
| 2025-03-04 | 12.29 | $12.15 | 418600 |
| 2025-03-03 | 12.35 | $12.28 | 176012 |
| 2025-02-28 | 12.39 | $12.33 | 227800 |
| 2025-02-27 | 12.41 | $12.32 | 216000 |
| 2025-02-26 | 12.45 | $12.35 | 279445 |
| 2025-02-25 | 12.49 | $12.38 | 346200 |
| 2025-02-24 | 12.52 | $12.37 | 327500 |
| 2025-02-21 | 12.56 | $12.45 | 222727 |
| 2025-02-20 | 12.59 | $12.49 | 224230 |
| 2025-02-19 | 12.61 | $12.51 | 268121 |
| 2025-02-18 | 12.63 | $12.58 | 120800 |
| 2025-02-14 | 12.62 | $12.57 | 113800 |
| 2025-02-13 | 12.62 | $12.56 | 94919 |
| 2025-02-12 | 12.62 | $12.53 | 212901 |
| 2025-02-11 | 12.63 | $12.62 | 113614 |
| 2025-02-10 | 12.60 | $12.60 | 267226 |
| 2025-02-07 | 12.58 | $12.60 | 203900 |
| 2025-02-06 | 12.55 | $12.60 | 311400 |
| 2025-02-05 | 12.51 | $12.60 | 223300 |
| 2025-02-04 | 12.47 | $12.56 | 179300 |
| 2025-02-03 | 12.42 | $12.46 | 275300 |
| 2025-01-31 | 12.40 | $12.47 | 96804 |
| 2025-01-30 | 12.36 | $12.41 | 92300 |
| 2025-01-29 | 12.34 | $12.35 | 154300 |
| 2025-01-28 | 12.33 | $12.35 | 140314 |
| 2025-01-27 | 12.32 | $12.35 | 108400 |
| 2025-01-24 | 12.31 | $12.40 | 66900 |
| 2025-01-23 | 12.27 | $12.33 | 123912 |
| 2025-01-22 | 12.26 | $12.35 | 177700 |
| 2025-01-21 | 12.23 | $12.33 | 334400 |
| 2025-01-17 | 12.21 | $12.30 | 723025 |
| 2025-01-16 | 12.19 | $12.27 | 181700 |
| 2025-01-15 | 12.17 | $12.32 | 292925 |
| 2025-01-14 | 12.14 | $12.22 | 310709 |
| 2025-01-13 | 12.14 | $12.13 | 298308 |
| 2025-01-10 | 12.16 | $12.20 | 177500 |
| 2025-01-08 | 12.17 | $12.26 | 132600 |
| 2025-01-07 | 12.16 | $12.19 | 178422 |
| 2025-01-06 | 12.17 | $12.16 | 165400 |
| 2025-01-03 | 12.20 | $12.18 | 237104 |
| 2025-01-02 | 12.23 | $12.25 | 214900 |
| 2024-12-31 | 12.25 | $12.23 | 180214 |
| 2024-12-30 | 12.27 | $12.20 | 233400 |
| 2024-12-27 | 12.31 | $12.23 | 232412 |
| 2024-12-26 | 12.36 | $12.40 | 181240 |
| 2024-12-24 | 12.36 | $12.34 | 136100 |
| 2024-12-23 | 12.38 | $12.32 | 199500 |
| 2024-12-20 | 12.41 | $12.29 | 154700 |
| 2024-12-19 | 12.45 | $12.23 | 435632 |
| 2024-12-18 | 12.53 | $12.32 | 187248 |
| 2024-12-17 | 12.59 | $12.45 | 219279 |
| 2024-12-16 | 12.63 | $12.56 | 87400 |
| 2024-12-13 | 12.64 | $12.61 | 134101 |
| 2024-12-12 | 12.63 | $12.54 | 131400 |
| 2024-12-11 | 12.64 | $12.60 | 183206 |
| 2024-12-10 | 12.63 | $12.58 | 138505 |
| 2024-12-09 | 12.63 | $12.64 | 156936 |
| 2024-12-06 | 12.61 | $12.59 | 148823 |
| 2024-12-05 | 12.59 | $12.63 | 122908 |
| 2024-12-04 | 12.56 | $12.61 | 113603 |
| 2024-12-03 | 12.52 | $12.62 | 170400 |
| 2024-12-02 | 12.48 | $12.59 | 161536 |
| 2024-11-29 | 12.43 | $12.51 | 87800 |
| 2024-11-27 | 12.40 | $12.42 | 168500 |
| 2024-11-26 | 12.38 | $12.35 | 144000 |
| 2024-11-25 | 12.39 | $12.30 | 443643 |
| 2024-11-22 | 12.42 | $12.46 | 134532 |
| 2024-11-21 | 12.39 | $12.40 | 81200 |
| 2024-11-20 | 12.39 | $12.48 | 198500 |
| 2024-11-19 | 12.35 | $12.41 | 111700 |
| 2024-11-18 | 12.33 | $12.42 | 164900 |
| 2024-11-15 | 12.30 | $12.37 | 202441 |
| 2024-11-14 | 12.28 | $12.25 | 166800 |
| 2024-11-13 | 12.30 | $12.30 | 161500 |
| 2024-11-12 | 12.30 | $12.32 | 119900 |
| 2024-11-11 | 12.29 | $12.42 | 184445 |
| 2024-11-08 | 12.26 | $12.38 | 198803 |
| 2024-11-07 | 12.23 | $12.35 | 139000 |
| 2024-11-06 | 12.20 | $12.24 | 127300 |
| 2024-11-05 | 12.21 | $12.19 | 91837 |
| 2024-11-04 | 12.23 | $12.19 | 120843 |
| 2024-11-01 | 12.25 | $12.27 | 203200 |
| 2024-10-31 | 12.26 | $12.25 | 146300 |
| 2024-10-30 | 12.28 | $12.26 | 98801 |
| 2024-10-29 | 12.30 | $12.27 | 127648 |
| 2024-10-28 | 12.32 | $12.27 | 141526 |
| 2024-10-25 | 12.34 | $12.26 | 122428 |
| 2024-10-24 | 12.37 | $12.25 | 181800 |
| 2024-10-23 | 12.42 | $12.36 | 113325 |
| 2024-10-22 | 12.43 | $12.43 | 150035 |
| 2024-10-21 | 12.43 | $12.40 | 131500 |
| 2024-10-18 | 12.44 | $12.42 | 145521 |
| 2024-10-17 | 12.44 | $12.43 | 125519 |
| 2024-10-16 | 12.44 | $12.41 | 117400 |
| 2024-10-15 | 12.45 | $12.41 | 193800 |
| 2024-10-14 | 12.46 | $12.45 | 74429 |
| 2024-10-11 | 12.45 | $12.44 | 185318 |
| 2024-10-10 | 12.45 | $12.46 | 150043 |
| 2024-10-09 | 12.43 | $12.46 | 192732 |
| 2024-10-08 | 12.42 | $12.49 | 396230 |
| 2024-10-07 | 12.39 | $12.47 | 438500 |
| 2024-10-04 | 12.36 | $12.45 | 534128 |
| 2024-10-03 | 12.33 | $12.29 | 155939 |
| 2024-10-02 | 12.34 | $12.33 | 124615 |
| 2024-10-01 | 12.34 | $12.31 | 207400 |
| 2024-09-30 | 12.35 | $12.32 | 365539 |
| 2024-09-27 | 12.36 | $12.26 | 170927 |
| 2024-09-26 | 12.38 | $12.31 | 171200 |
| 2024-09-25 | 12.40 | $12.38 | 182641 |
| 2024-09-24 | 12.40 | $12.33 | 197500 |
| 2024-09-23 | 12.41 | $12.32 | 203443 |
| 2024-09-20 | 12.42 | $12.41 | 110000 |
| 2024-09-19 | 12.41 | $12.42 | 288600 |
| 2024-09-18 | 12.39 | $12.35 | 185400 |
| 2024-09-17 | 12.39 | $12.32 | 179121 |
| 2024-09-16 | 12.40 | $12.36 | 153300 |
| 2024-09-13 | 12.39 | $12.29 | 264800 |
| 2024-09-12 | 12.41 | $12.41 | 166010 |
| 2024-09-11 | 12.38 | $12.41 | 198900 |
| 2024-09-10 | 12.35 | $12.33 | 171800 |
| 2024-09-09 | 12.34 | $12.38 | 259100 |
| 2024-09-06 | 12.31 | $12.31 | 224500 |
| 2024-09-05 | 12.29 | $12.32 | 267321 |
| 2024-09-04 | 12.26 | $12.25 | 164000 |
| 2024-09-03 | 12.24 | $12.24 | 170630 |
| 2024-08-30 | 12.23 | $12.17 | 222433 |
| 2024-08-29 | 12.23 | $12.21 | 137302 |
| 2024-08-28 | 12.22 | $12.14 | 179640 |
| 2024-08-27 | 12.23 | $12.18 | 146400 |
| 2024-08-26 | 12.22 | $12.14 | 185307 |
| 2024-08-23 | 12.22 | $12.14 | 182249 |
| 2024-08-22 | 12.23 | $12.27 | 137300 |
| 2024-08-21 | 12.19 | $12.30 | 274141 |
| 2024-08-20 | 12.13 | $12.19 | 164222 |
| 2024-08-19 | 12.09 | $12.20 | 152818 |
| 2024-08-16 | 12.04 | $12.18 | 219100 |
| 2024-08-15 | 11.98 | $12.07 | 118624 |
| 2024-08-14 | 11.95 | $12.02 | 86002 |
| 2024-08-13 | 11.92 | $12.03 | 76422 |
| 2024-08-12 | 11.89 | $12.00 | 71645 |
| 2024-08-09 | 11.86 | $11.99 | 120449 |
| 2024-08-08 | 11.82 | $11.90 | 150300 |
| 2024-08-07 | 11.81 | $11.87 | 137100 |
| 2024-08-06 | 11.80 | $11.78 | 204919 |
| 2024-08-05 | 11.82 | $11.61 | 250000 |
| 2024-08-02 | 11.91 | $11.80 | 263300 |
| 2024-08-01 | 11.94 | $12.03 | 273600 |
| 2024-07-31 | 11.92 | $12.05 | 190400 |
| 2024-07-30 | 11.88 | $12.03 | 234500 |
| 2024-07-29 | 11.85 | $11.91 | 157100 |
| 2024-07-26 | 11.84 | $11.85 | 136100 |
| 2024-07-25 | 11.85 | $11.84 | 188700 |
| 2024-07-24 | 11.87 | $11.78 | 74800 |
| 2024-07-23 | 11.91 | $11.88 | 212400 |
| 2024-07-22 | 11.93 | $11.82 | 195647 |
| 2024-07-19 | 11.98 | $11.81 | 1.1M |
| 2024-07-18 | 12.04 | $11.94 | 241638 |
| 2024-07-17 | 12.06 | $11.93 | 460900 |
| 2024-07-16 | 12.10 | $12.03 | 281308 |
| 2024-07-15 | 12.12 | $12.05 | 403241 |
| 2024-07-12 | 12.13 | $12.13 | 96320 |
| 2024-07-11 | 12.11 | $12.18 | 111100 |
| 2024-07-10 | 12.08 | $12.18 | 124700 |
| 2024-07-09 | 12.04 | $12.13 | 98500 |
| 2024-07-08 | 12.00 | $12.07 | 97301 |
| 2024-07-05 | 11.98 | $12.05 | 146802 |
| 2024-07-03 | 11.96 | $12.11 | 109700 |
| 2024-07-02 | 11.91 | $11.98 | 99800 |
| 2024-07-01 | 11.89 | $11.94 | 337847 |
| 2024-06-28 | 11.89 | $11.89 | 181703 |
| 2024-06-27 | 11.89 | $11.87 | 173746 |
| 2024-06-26 | 11.91 | $11.85 | 168305 |
| 2024-06-25 | 11.94 | $11.89 | 211740 |
| 2024-06-24 | 11.96 | $11.90 | 88000 |
| 2024-06-21 | 11.98 | $11.84 | 99600 |
| 2024-06-20 | 12.03 | $11.94 | 168600 |
| 2024-06-18 | 12.05 | $11.99 | 110921 |
| 2024-06-17 | 12.06 | $12.03 | 188641 |
| 2024-06-14 | 12.07 | $12.09 | 82900 |
| 2024-06-13 | 12.05 | $12.07 | 90413 |
| 2024-06-12 | 12.04 | $12.11 | 105000 |
| 2024-06-11 | 12.00 | $12.07 | 59120 |
| 2024-06-10 | 11.98 | $12.01 | 221800 |
| 2024-06-07 | 11.97 | $12.13 | 224046 |
| 2024-06-06 | 11.91 | $12.09 | 261200 |
| 2024-06-05 | 11.86 | $11.93 | 475400 |
| 2024-06-04 | 11.85 | $11.82 | 193700 |
| 2024-06-03 | 11.87 | $11.81 | 171500 |
| 2024-05-31 | 11.90 | $11.86 | 119700 |
| 2024-05-30 | 11.92 | $11.83 | 238500 |
| 2024-05-29 | 11.95 | $11.75 | 179900 |
| 2024-05-28 | 12.02 | $11.84 | 125500 |
| 2024-05-24 | 12.07 | $11.92 | 132422 |
| 2024-05-23 | 12.10 | $11.95 | 85800 |
| 2024-05-22 | 12.14 | $12.01 | 172049 |
| 2024-05-21 | 12.16 | $12.16 | 176140 |
| 2024-05-20 | 12.13 | $12.12 | 185600 |
| 2024-05-17 | 12.11 | $12.13 | 176425 |
| 2024-05-16 | 12.08 | $12.10 | 91133 |
| 2024-05-15 | 12.05 | $12.12 | 122800 |
| 2024-05-14 | 12.01 | $12.08 | 140200 |
| 2024-05-13 | 11.97 | $11.95 | 160043 |
| 2024-05-10 | 11.96 | $11.99 | 55600 |
| 2024-05-09 | 11.93 | $11.96 | 107800 |
| 2024-05-08 | 11.91 | $12.01 | 144900 |
| 2024-05-07 | 11.86 | $11.94 | 152500 |
| 2024-05-06 | 11.83 | $11.88 | 85600 |
| 2024-05-03 | 11.81 | $11.92 | 108900 |
| 2024-05-02 | 11.77 | $11.81 | 147710 |
| 2024-05-01 | 11.76 | $11.84 | 205742 |
| 2024-04-30 | 11.74 | $11.78 | 133935 |
| 2024-04-29 | 11.73 | $11.77 | 151200 |
| 2024-04-26 | 11.72 | $11.77 | 100000 |
| 2024-04-25 | 11.71 | $11.72 | 82925 |
| 2024-04-24 | 11.71 | $11.79 | 114100 |
| 2024-04-23 | 11.70 | $11.74 | 73800 |
| 2024-04-22 | 11.69 | $11.69 | 91929 |
| 2024-04-19 | 11.71 | $11.76 | 126828 |
| 2024-04-18 | 11.70 | $11.73 | 142900 |
| 2024-04-17 | 11.70 | $11.75 | 164537 |
| 2024-04-16 | 11.70 | $11.67 | 186400 |
| 2024-04-15 | 11.72 | $11.71 | 599000 |
| 2024-04-12 | 11.74 | $11.67 | 111307 |
| 2024-04-11 | 11.77 | $11.74 | 95524 |
| 2024-04-10 | 11.79 | $11.78 | 139135 |
| 2024-04-09 | 11.80 | $11.82 | 57415 |
| 2024-04-08 | 11.80 | $11.81 | 90946 |
| 2024-04-05 | 11.80 | $11.76 | 128020 |
| 2024-04-04 | 11.82 | $11.73 | 153209 |
| 2024-04-03 | 11.85 | $11.80 | 163400 |
| 2024-04-02 | 11.86 | $11.83 | 156900 |
| 2024-04-01 | 11.87 | $11.84 | 142900 |
| 2024-03-28 | 11.88 | $11.90 | 73239 |
| 2024-03-27 | 11.87 | $11.89 | 102237 |
| 2024-03-26 | 11.86 | $11.85 | 120900 |
| 2024-03-25 | 11.86 | $11.78 | 129002 |
| 2024-03-22 | 11.88 | $11.82 | 74800 |
| 2024-03-21 | 11.89 | $11.85 | 56041 |
| 2024-03-20 | 11.89 | $11.84 | 143500 |
| 2024-03-19 | 11.90 | $11.89 | 165300 |
| 2024-03-18 | 11.89 | $11.86 | 102202 |
| 2024-03-15 | 11.89 | $11.84 | 132100 |
| 2024-03-14 | 11.89 | $11.85 | 140224 |
| 2024-03-13 | 11.89 | $11.94 | 96900 |
| 2024-03-12 | 11.86 | $11.85 | 115900 |
| 2024-03-11 | 11.85 | $11.83 | 87800 |
| 2024-03-08 | 11.85 | $11.82 | 181800 |
| 2024-03-07 | 11.84 | $11.85 | 78300 |
| 2024-03-06 | 11.82 | $11.88 | 148500 |
| 2024-03-05 | 11.79 | $11.81 | 112800 |
| 2024-03-04 | 11.77 | $11.86 | 121200 |
| 2024-03-01 | 11.73 | $11.84 | 152000 |
| 2024-02-29 | 11.68 | $11.75 | 158700 |
| 2024-02-28 | 11.66 | $11.69 | 140400 |
| 2024-02-27 | 11.64 | $11.69 | 181502 |
| 2024-02-26 | 11.62 | $11.60 | 166437 |
| 2024-02-23 | 11.63 | $11.63 | 171223 |
| 2024-02-22 | 11.63 | $11.61 | 111300 |
| 2024-02-21 | 11.64 | $11.59 | 133000 |
| 2024-02-20 | 11.65 | $11.64 | 176900 |
| 2024-02-16 | 11.65 | $11.61 | 207441 |
| 2024-02-15 | 11.65 | $11.65 | 90812 |
| 2024-02-14 | 11.65 | $11.65 | 174139 |
| 2024-02-13 | 11.64 | $11.61 | 182619 |
| 2024-02-12 | 11.64 | $11.63 | 216521 |
| 2024-02-09 | 11.63 | $11.55 | 212344 |
| 2024-02-08 | 11.65 | $11.59 | 162200 |
| 2024-02-07 | 11.66 | $11.66 | 89700 |
| 2024-02-06 | 11.65 | $11.65 | 98400 |
| 2024-02-05 | 11.63 | $11.58 | 190500 |
| 2024-02-02 | 11.64 | $11.55 | 247948 |
| 2024-02-01 | 11.65 | $11.68 | 184707 |
| 2024-01-31 | 11.62 | $11.66 | 149600 |
| 2024-01-30 | 11.59 | $11.65 | 111021 |
| 2024-01-29 | 11.56 | $11.56 | 112300 |
| 2024-01-26 | 11.54 | $11.55 | 154319 |
| 2024-01-25 | 11.53 | $11.55 | 135600 |
| 2024-01-24 | 11.51 | $11.51 | 174042 |
| 2024-01-23 | 11.50 | $11.48 | 143042 |
| 2024-01-22 | 11.49 | $11.47 | 199938 |
| 2024-01-19 | 11.49 | $11.42 | 185600 |
| 2024-01-18 | 11.49 | $11.47 | 112339 |
| 2024-01-17 | 11.48 | $11.45 | 151100 |
| 2024-01-16 | 11.48 | $11.47 | 214400 |
| 2024-01-12 | 11.47 | $11.52 | 214116 |
| 2024-01-11 | 11.43 | $11.49 | 159206 |
| 2024-01-10 | 11.40 | $11.45 | 130000 |
| 2024-01-09 | 11.37 | $11.43 | 252400 |
| 2024-01-08 | 11.34 | $11.35 | 349300 |
| 2024-01-05 | 11.32 | $11.27 | 157500 |
| 2024-01-04 | 11.33 | $11.24 | 133000 |
| 2024-01-03 | 11.35 | $11.22 | 137200 |
| 2024-01-02 | 11.38 | $11.31 | 163042 |
| 2023-12-29 | 11.38 | $11.32 | 204904 |
| 2023-12-28 | 11.38 | $11.30 | 171700 |
| 2023-12-27 | 11.39 | $11.39 | 179000 |
| 2023-12-26 | 11.36 | $11.40 | 244700 |
| 2023-12-22 | 11.33 | $11.32 | 212630 |
| 2023-12-21 | 11.31 | $11.21 | 216100 |
| 2023-12-20 | 11.32 | $11.19 | 171904 |
| 2023-12-19 | 11.33 | $11.33 | 268738 |
| 2023-12-18 | 11.31 | $11.32 | 284443 |
| 2023-12-15 | 11.28 | $11.44 | 370405 |
| 2023-12-14 | 11.20 | $11.34 | 296815 |
| 2023-12-13 | 11.13 | $11.18 | 171304 |
| 2023-12-12 | 11.11 | $11.12 | 181600 |
| 2023-12-11 | 11.09 | $11.07 | 153600 |
| 2023-12-08 | 11.08 | $11.10 | 140500 |
| 2023-12-07 | 11.06 | $11.10 | 125748 |
| 2023-12-06 | 11.04 | $11.05 | 150532 |
| 2023-12-05 | 11.02 | $11.05 | 166536 |
| 2023-12-04 | 11.01 | $10.94 | 296200 |
| 2023-12-01 | 11.02 | $11.05 | 224011 |
| 2023-11-30 | 11.00 | $10.94 | 149917 |
| 2023-11-29 | 11.01 | $10.94 | 145400 |
| 2023-11-28 | 11.02 | $10.89 | 239121 |
| 2023-11-27 | 11.05 | $10.92 | 206700 |
| 2023-11-24 | 11.07 | $10.97 | 146716 |
| 2023-11-22 | 11.09 | $11.00 | 190300 |
| 2023-11-21 | 11.09 | $11.02 | 163822 |
| 2023-11-20 | 11.09 | $11.09 | 143937 |
| 2023-11-17 | 11.06 | $11.11 | 117629 |
| 2023-11-16 | 11.02 | $11.02 | 161711 |
| 2023-11-15 | 11.00 | $11.02 | 180000 |
| 2023-11-14 | 10.97 | $11.04 | 142000 |
| 2023-11-13 | 10.92 | $10.99 | 72500 |
| 2023-11-10 | 10.89 | $10.94 | 105947 |
| 2023-11-09 | 10.86 | $10.91 | 189500 |
| 2023-11-08 | 10.83 | $10.91 | 101500 |
| 2023-11-07 | 10.80 | $10.93 | 150328 |
| 2023-11-06 | 10.75 | $10.86 | 132321 |
| 2023-11-03 | 10.71 | $11.00 | 262022 |
| 2023-11-02 | 10.62 | $10.91 | 150600 |
| 2023-11-01 | 10.55 | $10.76 | 111442 |
| 2023-10-31 | 10.51 | $10.64 | 194117 |
| 2023-10-30 | 10.49 | $10.53 | 139246 |
| 2023-10-27 | 10.52 | $10.48 | 137500 |
| 2023-10-26 | 10.56 | $10.54 | 191246 |
| 2023-10-25 | 10.60 | $10.52 | 158700 |
| 2023-10-24 | 10.65 | $10.71 | 263700 |
| 2023-10-23 | 10.66 | $10.64 | 137305 |
| 2023-10-20 | 10.70 | $10.66 | 96200 |
| 2023-10-19 | 10.74 | $10.66 | 179043 |
| 2023-10-18 | 10.79 | $10.72 | 170502 |
| 2023-10-17 | 10.83 | $10.81 | 159300 |
| 2023-10-16 | 10.86 | $10.86 | 175532 |
| 2023-10-13 | 10.88 | $10.85 | 147400 |
| 2023-10-12 | 10.90 | $10.95 | 164612 |
| 2023-10-11 | 10.90 | $10.98 | 105911 |
| 2023-10-10 | 10.90 | $10.99 | 122200 |
| 2023-10-09 | 10.88 | $10.97 | 137700 |
| 2023-10-06 | 10.88 | $10.93 | 100135 |
| 2023-10-05 | 10.88 | $10.91 | 63200 |
| 2023-10-04 | 10.90 | $10.90 | 329200 |
| 2023-10-03 | 10.92 | $10.73 | 247600 |
| 2023-10-02 | 11.01 | $10.89 | 155312 |
| 2023-09-29 | 11.06 | $10.99 | 183738 |
| 2023-09-28 | 11.09 | $10.98 | 255200 |
| 2023-09-27 | 11.14 | $10.97 | 179600 |
| 2023-09-26 | 11.20 | $11.07 | 116600 |
| 2023-09-25 | 11.23 | $11.18 | 170314 |
| 2023-09-22 | 11.24 | $11.29 | 92822 |
| 2023-09-21 | 11.22 | $11.16 | 94044 |
| 2023-09-20 | 11.23 | $11.28 | 216700 |
| 2023-09-19 | 11.21 | $11.29 | 133027 |
| 2023-09-18 | 11.18 | $11.19 | 151700 |
| 2023-09-15 | 11.17 | $11.19 | 206502 |
| 2023-09-14 | 11.16 | $11.19 | 147412 |
| 2023-09-13 | 11.15 | $11.18 | 199417 |
| 2023-09-12 | 11.14 | $11.16 | 72129 |
| 2023-09-11 | 11.13 | $11.16 | 76433 |
| 2023-09-08 | 11.12 | $11.17 | 86127 |
| 2023-09-07 | 11.11 | $11.15 | 172500 |
| 2023-09-06 | 11.09 | $11.12 | 123300 |
| 2023-09-05 | 11.09 | $11.13 | 96000 |
| 2023-09-01 | 11.07 | $11.08 | 98000 |
| 2023-08-31 | 11.08 | $11.05 | 216904 |
| 2023-08-30 | 11.09 | $11.09 | 111500 |
| 2023-08-29 | 11.09 | $11.11 | 168529 |
| 2023-08-28 | 11.09 | $11.06 | 95745 |
| 2023-08-25 | 11.10 | $11.03 | 248710 |
| 2023-08-24 | 11.12 | $11.08 | 117312 |
| 2023-08-23 | 11.13 | $11.18 | 253300 |
| 2023-08-22 | 11.12 | $11.14 | 284000 |
| 2023-08-21 | 11.11 | $11.05 | 125149 |
| 2023-08-18 | 11.12 | $11.07 | 169901 |
| 2023-08-17 | 11.14 | $11.08 | 78448 |
| 2023-08-16 | 11.15 | $11.13 | 121236 |
| 2023-08-15 | 11.15 | $11.06 | 146844 |
| 2023-08-14 | 11.17 | $11.13 | 113700 |
| 2023-08-11 | 11.17 | $11.15 | 85300 |
| 2023-08-10 | 11.16 | $11.15 | 103300 |
| 2023-08-09 | 11.15 | $11.15 | 42800 |
| 2023-08-08 | 11.14 | $11.16 | 96643 |
| 2023-08-07 | 11.12 | $11.12 | 99200 |
| 2023-08-04 | 11.11 | $11.04 | 148500 |
| 2023-08-03 | 11.12 | $11.09 | 160738 |
| 2023-08-02 | 11.11 | $11.13 | 330900 |
| 2023-08-01 | 11.09 | $11.12 | 244200 |
| 2023-07-31 | 11.06 | $11.14 | 85300 |
| 2023-07-28 | 11.02 | $11.09 | 92606 |
| 2023-07-27 | 10.99 | $11.01 | 227430 |
| 2023-07-26 | 10.98 | $10.93 | 104900 |
| 2023-07-25 | 10.99 | $10.94 | 121912 |
| 2023-07-24 | 10.99 | $10.95 | 179745 |
| 2023-07-21 | 10.99 | $10.85 | 225142 |
| 2023-07-20 | 11.03 | $10.96 | 132400 |
| 2023-07-19 | 11.03 | $10.95 | 190800 |
| 2023-07-18 | 11.04 | $10.96 | 310500 |
| 2023-07-17 | 11.04 | $10.95 | 169900 |
| 2023-07-14 | 11.05 | $10.92 | 149100 |
| 2023-07-13 | 11.06 | $11.00 | 260431 |
| 2023-07-12 | 11.05 | $11.05 | 235244 |
| 2023-07-11 | 11.02 | $11.03 | 116628 |
| 2023-07-10 | 10.99 | $10.98 | 136500 |
| 2023-07-07 | 10.96 | $10.91 | 94027 |
| 2023-07-06 | 10.95 | $10.90 | 161329 |
| 2023-07-05 | 10.94 | $10.95 | 163727 |
| 2023-07-03 | 10.91 | $10.99 | 127200 |
| 2023-06-30 | 10.85 | $10.93 | 102800 |
| 2023-06-29 | 10.80 | $10.90 | 84300 |
| 2023-06-28 | 10.75 | $10.84 | 139430 |
| 2023-06-27 | 10.70 | $10.78 | 96900 |
| 2023-06-26 | 10.66 | $10.74 | 146000 |
| 2023-06-23 | 10.63 | $10.63 | 94400 |
| 2023-06-22 | 10.62 | $10.63 | 236500 |
| 2023-06-21 | 10.61 | $10.60 | 173400 |
| 2023-06-20 | 10.61 | $10.63 | 264126 |
| 2023-06-16 | 10.59 | $10.64 | 84600 |
| 2023-06-15 | 10.57 | $10.65 | 91324 |
| 2023-06-14 | 10.55 | $10.60 | 228200 |
| 2023-06-13 | 10.53 | $10.62 | 200100 |
| 2023-06-12 | 10.50 | $10.58 | 157940 |
| 2023-06-09 | 10.48 | $10.55 | 215900 |
| 2023-06-08 | 10.47 | $10.55 | 211609 |
| 2023-06-07 | 10.45 | $10.53 | 132600 |
| 2023-06-06 | 10.44 | $10.50 | 220600 |
| 2023-06-05 | 10.43 | $10.44 | 83383 |
| 2023-06-02 | 10.45 | $10.47 | 182800 |
| 2023-06-01 | 10.46 | $10.49 | 138243 |
| 2023-05-31 | 10.46 | $10.45 | 124700 |
| 2023-05-30 | 10.48 | $10.44 | 109500 |
| 2023-05-26 | 10.52 | $10.48 | 116541 |
| 2023-05-25 | 10.54 | $10.47 | 113100 |
| 2023-05-24 | 10.58 | $10.46 | 66400 |
| 2023-05-23 | 10.62 | $10.54 | 69600 |
| 2023-05-22 | 10.66 | $10.64 | 66700 |
| 2023-05-19 | 10.67 | $10.70 | 78800 |
| 2023-05-18 | 10.66 | $10.69 | 59600 |
| 2023-05-17 | 10.65 | $10.70 | 42300 |
| 2023-05-16 | 10.64 | $10.62 | 66500 |
| 2023-05-15 | 10.66 | $10.64 | 110712 |
| 2023-05-12 | 10.67 | $10.65 | 61547 |
| 2023-05-11 | 10.68 | $10.68 | 85014 |
| 2023-05-10 | 10.68 | $10.69 | 51700 |
| 2023-05-09 | 10.68 | $10.62 | 62600 |
| 2023-05-08 | 10.71 | $10.67 | 54711 |
| 2023-05-05 | 10.72 | $10.70 | 59100 |
| 2023-05-04 | 10.73 | $10.69 | 84600 |
| 2023-05-03 | 10.75 | $10.66 | 47718 |
| 2023-05-02 | 10.77 | $10.71 | 40012 |
| 2023-05-01 | 10.79 | $10.81 | 102300 |
| 2023-04-28 | 10.77 | $10.73 | 118300 |
| 2023-04-27 | 10.78 | $10.72 | 100347 |
| 2023-04-26 | 10.79 | $10.68 | 78000 |
| 2023-04-25 | 10.82 | $10.64 | 101200 |
| 2023-04-24 | 10.87 | $10.73 | 96630 |
| 2023-04-21 | 10.89 | $10.81 | 86524 |
| 2023-04-20 | 10.90 | $10.92 | 187210 |
| 2023-04-19 | 10.87 | $10.94 | 214209 |
| 2023-04-18 | 10.83 | $10.95 | 384500 |
| 2023-04-17 | 10.77 | $10.87 | 141203 |
| 2023-04-14 | 10.73 | $10.74 | 41138 |
| 2023-04-13 | 10.72 | $10.79 | 108342 |
| 2023-04-12 | 10.69 | $10.82 | 151100 |
| 2023-04-11 | 10.65 | $10.75 | 76627 |
| 2023-04-10 | 10.61 | $10.66 | 91700 |
| 2023-04-06 | 10.60 | $10.64 | 103600 |
| 2023-04-05 | 10.59 | $10.65 | 203500 |
| 2023-04-04 | 10.58 | $10.68 | 103781 |
| 2023-04-03 | 10.56 | $10.81 | 190909 |
| 2023-03-31 | 10.50 | $10.65 | 138516 |
| 2023-03-30 | 10.47 | $10.64 | 120300 |
| 2023-03-29 | 10.44 | $10.65 | 47809 |
| 2023-03-28 | 10.41 | $10.48 | 79600 |
| 2023-03-27 | 10.42 | $10.50 | 78000 |
| 2023-03-24 | 10.43 | $10.48 | 81800 |
| 2023-03-23 | 10.46 | $10.51 | 96425 |
| 2023-03-22 | 10.49 | $10.66 | 78225 |
| 2023-03-21 | 10.47 | $10.60 | 46100 |
| 2023-03-20 | 10.48 | $10.49 | 92700 |
| 2023-03-17 | 10.52 | $10.48 | 75400 |
| 2023-03-16 | 10.58 | $10.59 | 135600 |
| 2023-03-15 | 10.62 | $10.47 | 110500 |
| 2023-03-14 | 10.71 | $10.55 | 158810 |
| 2023-03-13 | 10.80 | $10.35 | 384627 |
| 2023-03-10 | 10.97 | $10.78 | 164426 |
| 2023-03-09 | 11.05 | $10.94 | 103200 |
| 2023-03-08 | 11.09 | $11.08 | 92800 |
| 2023-03-07 | 11.09 | $11.13 | 74318 |
| 2023-03-06 | 11.08 | $11.15 | 57312 |
| 2023-03-03 | 11.06 | $11.10 | 66331 |
| 2023-03-02 | 11.06 | $11.15 | 137212 |
| 2023-03-01 | 11.03 | $11.08 | 66348 |
| 2023-02-28 | 11.03 | $11.10 | 159627 |
| 2023-02-27 | 11.01 | $11.08 | 149800 |
| 2023-02-24 | 11.00 | $11.04 | 137400 |
| 2023-02-23 | 11.00 | $10.86 | 103700 |
| 2023-02-22 | 11.06 | $10.85 | 196812 |
| 2023-02-21 | 11.14 | $10.87 | 79709 |
| 2023-02-17 | 11.22 | $11.04 | 62714 |
| 2023-02-16 | 11.27 | $11.21 | 83630 |
| 2023-02-15 | 11.27 | $11.19 | 66527 |
| 2023-02-14 | 11.28 | $11.21 | 98522 |
| 2023-02-13 | 11.29 | $11.18 | 130724 |
| 2023-02-10 | 11.30 | $11.21 | 142000 |
| 2023-02-09 | 11.30 | $11.24 | 102907 |
| 2023-02-08 | 11.29 | $11.30 | 104611 |
| 2023-02-07 | 11.26 | $11.31 | 93343 |
| 2023-02-06 | 11.22 | $11.24 | 158737 |
| 2023-02-03 | 11.19 | $11.14 | 176526 |
| 2023-02-02 | 11.18 | $11.24 | 121300 |
| 2023-02-01 | 11.13 | $11.18 | 109600 |
| 2023-01-31 | 11.09 | $11.13 | 141800 |
| 2023-01-30 | 11.06 | $11.07 | 128900 |
| 2023-01-27 | 11.04 | $10.99 | 176600 |
| 2023-01-26 | 11.04 | $10.96 | 154618 |
| 2023-01-25 | 11.04 | $10.94 | 152733 |
| 2023-01-24 | 11.05 | $11.00 | 108316 |
| 2023-01-23 | 11.04 | $11.03 | 147633 |
| 2023-01-20 | 11.02 | $11.05 | 332100 |
| 2023-01-19 | 10.99 | $10.95 | 137700 |
| 2023-01-18 | 10.98 | $10.97 | 161800 |
| 2023-01-17 | 10.96 | $11.02 | 179306 |
| 2023-01-13 | 10.91 | $11.08 | 217846 |
| 2023-01-12 | 10.84 | $10.99 | 168010 |
| 2023-01-11 | 10.78 | $10.94 | 165438 |
| 2023-01-10 | 10.71 | $10.82 | 96700 |
| 2023-01-09 | 10.68 | $10.72 | 180800 |
| 2023-01-06 | 10.67 | $10.74 | 188428 |
| 2023-01-05 | 10.64 | $10.63 | 154400 |
| 2023-01-04 | 10.65 | $10.72 | 142348 |
| 2023-01-03 | 10.64 | $10.70 | 186600 |
| 2022-12-30 | 10.62 | $10.58 | 255400 |
| 2022-12-29 | 10.64 | $10.60 | 203506 |
| 2022-12-28 | 10.66 | $10.51 | 298400 |
| 2022-12-27 | 10.72 | $10.61 | 269135 |
| 2022-12-23 | 10.75 | $10.81 | 276941 |
| 2022-12-22 | 10.73 | $10.84 | 234500 |
| 2022-12-21 | 10.69 | $10.80 | 234700 |
| 2022-12-20 | 10.66 | $10.72 | 842000 |
| 2022-12-19 | 10.64 | $10.57 | 171703 |
| 2022-12-16 | 10.68 | $10.70 | 179000 |
| 2022-12-15 | 10.67 | $10.70 | 131306 |
| 2022-12-14 | 10.67 | $10.70 | 232300 |
| 2022-12-13 | 10.67 | $10.64 | 323140 |
| 2022-12-12 | 10.68 | $10.60 | 175345 |
| 2022-12-09 | 10.72 | $10.52 | 182100 |
| 2022-12-08 | 10.78 | $10.61 | 168827 |
| 2022-12-07 | 10.83 | $10.64 | 213500 |
| 2022-12-06 | 10.88 | $10.69 | 150200 |
| 2022-12-05 | 10.93 | $10.79 | 115928 |
| 2022-12-02 | 10.95 | $10.91 | 98700 |
| 2022-12-01 | 10.93 | $10.92 | 141100 |
| 2022-11-30 | 10.91 | $11.02 | 235100 |
| 2022-11-29 | 10.86 | $10.80 | 96123 |
| 2022-11-28 | 10.85 | $10.77 | 156500 |
| 2022-11-25 | 10.86 | $10.76 | 18500 |
| 2022-11-23 | 10.87 | $10.80 | 54631 |
| 2022-11-22 | 10.86 | $10.88 | 126700 |
| 2022-11-21 | 10.83 | $10.77 | 152700 |
| 2022-11-18 | 10.82 | $10.75 | 137445 |
| 2022-11-17 | 10.82 | $10.76 | 117147 |
| 2022-11-16 | 10.82 | $10.78 | 217400 |
| 2022-11-15 | 10.80 | $10.79 | 186700 |
| 2022-11-14 | 10.78 | $10.65 | 79923 |
| 2022-11-11 | 10.79 | $10.79 | 120911 |
| 2022-11-10 | 10.76 | $10.86 | 98415 |
| 2022-11-09 | 10.71 | $10.67 | 56422 |
| 2022-11-08 | 10.70 | $10.80 | 168723 |
| 2022-11-07 | 10.64 | $10.79 | 122127 |
| 2022-11-04 | 10.58 | $10.83 | 188002 |
| 2022-11-03 | 10.49 | $10.59 | 130900 |
| 2022-11-02 | 10.45 | $10.57 | 89700 |
| 2022-11-01 | 10.42 | $10.56 | 151600 |
| 2022-10-31 | 10.38 | $10.52 | 99416 |
| 2022-10-28 | 10.35 | $10.52 | 137700 |
| 2022-10-27 | 10.32 | $10.43 | 145000 |
| 2022-10-26 | 10.31 | $10.46 | 195500 |
| 2022-10-25 | 10.29 | $10.39 | 162000 |
| 2022-10-24 | 10.29 | $10.31 | 165200 |
| 2022-10-21 | 10.32 | $10.38 | 140900 |
| 2022-10-20 | 10.34 | $10.47 | 67400 |
| 2022-10-19 | 10.34 | $10.43 | 75200 |
| 2022-10-18 | 10.36 | $10.48 | 149400 |
| 2022-10-17 | 10.36 | $10.38 | 103400 |
| 2022-10-14 | 10.41 | $10.38 | 112128 |
| 2022-10-13 | 10.46 | $10.44 | 118800 |
| 2022-10-12 | 10.52 | $10.49 | 95300 |
| 2022-10-11 | 10.57 | $10.63 | 103337 |
| 2022-10-10 | 10.60 | $10.57 | 85834 |
| 2022-10-07 | 10.65 | $10.74 | 76300 |
| 2022-10-06 | 10.67 | $10.87 | 119000 |
| 2022-10-05 | 10.65 | $10.90 | 113500 |
| 2022-10-04 | 10.62 | $11.03 | 80600 |
| 2022-10-03 | 10.55 | $10.78 | 61013 |
| 2022-09-30 | 10.55 | $10.63 | 106534 |
| 2022-09-29 | 10.60 | $10.58 | 153420 |
| 2022-09-28 | 10.68 | $10.78 | 112226 |
| 2022-09-27 | 10.73 | $10.57 | 113212 |
| 2022-09-26 | 10.86 | $10.64 | 86525 |
| 2022-09-23 | 10.99 | $10.89 | 132100 |
| 2022-09-22 | 11.08 | $11.02 | 93519 |
| 2022-09-21 | 11.16 | $11.12 | 78500 |
| 2022-09-20 | 11.22 | $11.16 | 53247 |
| 2022-09-19 | 11.29 | $11.21 | 98100 |
| 2022-09-16 | 11.35 | $11.21 | 67739 |
| 2022-09-15 | 11.44 | $11.30 | 108416 |
| 2022-09-14 | 11.52 | $11.55 | 44600 |
| 2022-09-13 | 11.53 | $11.48 | 73800 |
| 2022-09-12 | 11.58 | $11.63 | 41548 |
| 2022-09-09 | 11.59 | $11.68 | 69600 |
| 2022-09-08 | 11.58 | $11.57 | 111518 |
| 2022-09-07 | 11.61 | $11.59 | 88245 |
| 2022-09-06 | 11.64 | $11.47 | 152922 |
| 2022-09-02 | 11.72 | $11.44 | 77700 |
| 2022-09-01 | 11.83 | $11.56 | 99620 |
| 2022-08-31 | 11.92 | $11.87 | 183500 |
| 2022-08-30 | 11.93 | $11.82 | 341600 |
| 2022-08-29 | 11.96 | $11.83 | 66500 |
| 2022-08-26 | 11.99 | $11.76 | 264207 |
| 2022-08-25 | 12.05 | $11.89 | 48700 |
| 2022-08-24 | 12.08 | $11.90 | 55106 |
| 2022-08-23 | 12.11 | $11.86 | 35228 |
| 2022-08-22 | 12.15 | $11.95 | 91147 |
| 2022-08-19 | 12.18 | $12.01 | 111100 |
| 2022-08-18 | 12.18 | $12.04 | 43528 |
| 2022-08-17 | 12.18 | $11.96 | 108328 |
| 2022-08-16 | 12.20 | $12.13 | 36900 |
| 2022-08-15 | 12.16 | $12.15 | 71400 |
| 2022-08-12 | 12.10 | $12.15 | 53200 |
| 2022-08-11 | 12.03 | $12.07 | 67300 |
| 2022-08-10 | 11.96 | $11.98 | 133000 |
| 2022-08-09 | 11.91 | $11.84 | 118416 |
| 2022-08-08 | 11.88 | $11.91 | 114002 |
| 2022-08-05 | 11.82 | $11.74 | 64300 |
| 2022-08-04 | 11.80 | $11.74 | 63500 |
| 2022-08-03 | 11.77 | $11.81 | 52300 |
| 2022-08-02 | 11.72 | $11.79 | 94314 |
| 2022-08-01 | 11.65 | $11.80 | 86100 |
| 2022-07-29 | 11.56 | $11.72 | 94800 |
| 2022-07-28 | 11.47 | $11.54 | 87234 |
| 2022-07-27 | 11.43 | $11.47 | 66200 |
| 2022-07-26 | 11.39 | $11.41 | 84332 |
| 2022-07-25 | 11.36 | $11.43 | 115900 |
| 2022-07-22 | 11.32 | $11.46 | 111921 |
| 2022-07-21 | 11.27 | $11.39 | 109821 |
| 2022-07-20 | 11.22 | $11.31 | 96621 |
| 2022-07-19 | 11.18 | $11.32 | 179200 |
| 2022-07-18 | 11.14 | $11.19 | 96400 |
| 2022-07-15 | 11.13 | $11.29 | 123005 |
| 2022-07-14 | 11.09 | $11.14 | 89221 |
| 2022-07-13 | 11.09 | $11.21 | 95200 |
| 2022-07-12 | 11.07 | $11.14 | 158105 |
| 2022-07-11 | 11.06 | $11.14 | 49100 |
| 2022-07-08 | 11.06 | $11.13 | 97206 |
| 2022-07-07 | 11.07 | $11.09 | 53400 |
| 2022-07-06 | 11.09 | $11.10 | 75700 |
| 2022-07-05 | 11.11 | $11.16 | 58100 |
| 2022-07-01 | 11.12 | $11.30 | 63115 |
| 2022-06-30 | 11.10 | $11.17 | 88600 |
| 2022-06-29 | 11.11 | $11.25 | 87018 |
| 2022-06-28 | 11.11 | $11.26 | 81249 |
| 2022-06-27 | 11.10 | $11.16 | 101529 |
| 2022-06-24 | 11.13 | $11.20 | 75636 |
| 2022-06-23 | 11.16 | $11.03 | 158924 |
| 2022-06-22 | 11.25 | $11.08 | 72700 |
| 2022-06-21 | 11.34 | $11.16 | 125337 |
| 2022-06-17 | 11.44 | $11.12 | 137300 |
| 2022-06-16 | 11.57 | $11.16 | 163800 |
| 2022-06-15 | 11.72 | $11.59 | 77714 |
| 2022-06-14 | 11.77 | $11.62 | 362320 |
| 2022-06-13 | 11.82 | $11.62 | 142204 |
| 2022-06-10 | 11.89 | $11.82 | 119300 |
| 2022-06-09 | 11.90 | $11.83 | 147423 |
| 2022-06-08 | 11.91 | $11.96 | 76700 |
| 2022-06-07 | 11.88 | $12.02 | 76298 |
| 2022-06-06 | 11.83 | $11.94 | 77500 |
| 2022-06-03 | 11.80 | $11.94 | 83312 |
| 2022-06-02 | 11.76 | $11.98 | 204200 |
| 2022-06-01 | 11.70 | $11.99 | 144700 |
| 2022-05-31 | 11.62 | $11.84 | 85700 |
| 2022-05-27 | 11.58 | $11.89 | 85600 |
| 2022-05-26 | 11.51 | $11.73 | 81535 |
| 2022-05-25 | 11.49 | $11.57 | 142700 |
| 2022-05-24 | 11.52 | $11.56 | 119400 |
| 2022-05-23 | 11.56 | $11.63 | 89644 |
| 2022-05-20 | 11.59 | $11.70 | 103702 |
| 2022-05-19 | 11.61 | $11.70 | 137012 |
| 2022-05-18 | 11.63 | $11.73 | 159700 |
| 2022-05-17 | 11.66 | $11.79 | 71007 |
| 2022-05-16 | 11.68 | $11.64 | 118700 |
| 2022-05-13 | 11.76 | $11.68 | 159031 |
| 2022-05-12 | 11.85 | $11.68 | 295600 |
| 2022-05-11 | 11.96 | $11.77 | 181521 |
| 2022-05-10 | 12.07 | $12.00 | 183948 |
| 2022-05-09 | 12.14 | $12.06 | 196600 |
| 2022-05-06 | 12.21 | $12.16 | 190200 |
| 2022-05-05 | 12.26 | $12.20 | 142400 |
| 2022-05-04 | 12.31 | $12.35 | 69919 |
| 2022-05-03 | 12.33 | $12.31 | 135745 |
| 2022-05-02 | 12.37 | $12.32 | 151602 |
| 2022-04-29 | 12.41 | $12.42 | 84642 |
| 2022-04-28 | 12.44 | $12.47 | 113200 |
| 2022-04-27 | 12.46 | $12.38 | 80800 |
| 2022-04-26 | 12.51 | $12.37 | 103009 |
| 2022-04-25 | 12.58 | $12.49 | 157640 |
| 2022-04-22 | 12.63 | $12.52 | 179235 |
| 2022-04-21 | 12.68 | $12.63 | 71703 |
| 2022-04-20 | 12.71 | $12.69 | 100600 |
| 2022-04-19 | 12.73 | $12.69 | 89119 |
| 2022-04-18 | 12.76 | $12.64 | 96500 |
| 2022-04-14 | 12.80 | $12.69 | 64900 |
| 2022-04-13 | 12.84 | $12.73 | 80948 |
| 2022-04-12 | 12.88 | $12.69 | 115449 |
| 2022-04-11 | 12.93 | $12.77 | 49200 |
| 2022-04-08 | 12.98 | $12.89 | 59300 |
| 2022-04-07 | 12.99 | $12.90 | 101843 |
| 2022-04-06 | 13.00 | $12.84 | 250123 |
| 2022-04-05 | 13.04 | $13.02 | 150200 |
| 2022-04-04 | 13.02 | $13.25 | 58400 |
| 2022-04-01 | 12.93 | $13.25 | 317300 |
| 2022-03-31 | 12.82 | $13.05 | 138348 |
| 2022-03-30 | 12.75 | $12.98 | 219700 |
| 2022-03-29 | 12.68 | $12.93 | 222742 |
| 2022-03-28 | 12.62 | $12.71 | 234616 |
| 2022-03-25 | 12.62 | $12.57 | 99029 |
| 2022-03-24 | 12.66 | $12.64 | 140300 |
| 2022-03-23 | 12.69 | $12.70 | 81719 |
| 2022-03-22 | 12.71 | $12.80 | 110139 |
| 2022-03-21 | 12.71 | $12.73 | 106849 |
| 2022-03-18 | 12.73 | $12.77 | 124900 |
| 2022-03-17 | 12.74 | $12.81 | 108422 |
| 2022-03-16 | 12.75 | $12.72 | 112500 |
| 2022-03-15 | 12.79 | $12.63 | 89723 |
| 2022-03-14 | 12.87 | $12.64 | 240700 |
| 2022-03-11 | 12.96 | $12.86 | 246100 |
| 2022-03-10 | 13.01 | $13.09 | 265800 |
| 2022-03-09 | 13.00 | $13.08 | 127100 |
| 2022-03-08 | 12.99 | $12.94 | 67005 |
| 2022-03-07 | 13.02 | $12.95 | 140400 |
| 2022-03-04 | 13.05 | $13.10 | 89000 |
| 2022-03-03 | 13.05 | $13.14 | 121100 |
| 2022-03-02 | 13.04 | $13.13 | 151500 |
| 2022-03-01 | 13.03 | $13.13 | 158711 |
| 2022-02-28 | 13.01 | $13.22 | 99708 |
| 2022-02-25 | 12.97 | $13.17 | 325500 |
| 2022-02-24 | 12.94 | $12.89 | 281414 |
| 2022-02-23 | 12.99 | $12.87 | 284524 |
| 2022-02-22 | 13.06 | $12.98 | 158808 |
| 2022-02-18 | 13.12 | $13.10 | 92610 |
| 2022-02-17 | 13.15 | $13.15 | 203400 |
| 2022-02-16 | 13.18 | $13.25 | 163846 |
| 2022-02-15 | 13.18 | $13.05 | 323700 |
| 2022-02-14 | 13.24 | $13.00 | 249540 |
| 2022-02-11 | 13.34 | $13.21 | 224000 |
| 2022-02-10 | 13.39 | $13.34 | 167700 |
| 2022-02-09 | 13.42 | $13.47 | 159800 |
| 2022-02-08 | 13.41 | $13.47 | 133839 |
| 2022-02-07 | 13.40 | $13.37 | 69100 |
| 2022-02-04 | 13.42 | $13.41 | 136503 |
| 2022-02-03 | 13.43 | $13.49 | 160828 |
| 2022-02-02 | 13.42 | $13.55 | 78700 |
| 2022-02-01 | 13.38 | $13.58 | 142829 |
| 2022-01-31 | 13.34 | $13.44 | 180611 |
| 2022-01-28 | 13.33 | $13.34 | 70227 |
| 2022-01-27 | 13.35 | $13.35 | 107243 |
| 2022-01-26 | 13.37 | $13.29 | 142840 |
| 2022-01-25 | 13.42 | $13.19 | 270128 |
| 2022-01-24 | 13.51 | $13.17 | 327500 |
| 2022-01-21 | 13.63 | $13.54 | 539722 |
| 2022-01-20 | 13.66 | $13.64 | 264405 |
| 2022-01-19 | 13.66 | $13.65 | 205530 |
| 2022-01-18 | 13.67 | $13.64 | 139700 |
| 2022-01-14 | 13.67 | $13.70 | 215048 |
| 2022-01-13 | 13.66 | $13.71 | 142943 |
| 2022-01-12 | 13.64 | $13.73 | 362103 |
| 2022-01-11 | 13.61 | $13.63 | 229208 |
| 2022-01-10 | 13.61 | $13.60 | 275645 |
| 2022-01-07 | 13.62 | $13.62 | 139507 |
| 2022-01-06 | 13.62 | $13.65 | 95400 |
| 2022-01-05 | 13.61 | $13.57 | 87600 |
| 2022-01-04 | 13.63 | $13.65 | 94600 |
| 2022-01-03 | 13.63 | $13.60 | 192849 |
| 2021-12-31 | 13.64 | $13.49 | 655700 |
| 2021-12-30 | 13.69 | $13.62 | 375339 |
| 2021-12-29 | 13.71 | $13.71 | 185401 |
| 2021-12-28 | 13.71 | $13.74 | 273812 |
| 2021-12-27 | 13.70 | $13.78 | 232607 |
| 2021-12-23 | 13.67 | $13.75 | 220600 |
| 2021-12-22 | 13.64 | $13.74 | 204404 |
| 2021-12-21 | 13.62 | $13.74 | 190000 |
| 2021-12-20 | 13.59 | $13.56 | 169930 |
| 2021-12-17 | 13.61 | $13.60 | 132929 |
| 2021-12-16 | 13.62 | $13.69 | 195709 |
| 2021-12-15 | 13.61 | $13.68 | 160417 |
| 2021-12-14 | 13.60 | $13.59 | 254245 |
| 2021-12-13 | 13.62 | $13.73 | 206738 |
| 2021-12-10 | 13.59 | $13.79 | 259900 |
| 2021-12-09 | 13.55 | $13.70 | 174000 |
| 2021-12-08 | 13.53 | $13.65 | 179811 |
| 2021-12-07 | 13.52 | $13.52 | 217300 |
| 2021-12-06 | 13.55 | $13.42 | 382308 |
| 2021-12-03 | 13.62 | $13.55 | 135000 |
| 2021-12-02 | 13.66 | $13.63 | 115200 |
| 2021-12-01 | 13.70 | $13.64 | 280221 |
| 2021-11-30 | 13.74 | $13.70 | 149300 |
| 2021-11-29 | 13.77 | $13.74 | 97540 |
| 2021-11-26 | 13.79 | $13.72 | 115935 |
| 2021-11-24 | 13.83 | $13.82 | 90900 |
| 2021-11-23 | 13.84 | $13.76 | 103600 |
| 2021-11-22 | 13.88 | $13.72 | 221700 |
| 2021-11-19 | 13.94 | $13.89 | 138100 |
| 2021-11-18 | 13.96 | $13.96 | 127918 |
| 2021-11-17 | 13.96 | $13.97 | 82247 |
| 2021-11-16 | 13.96 | $13.97 | 156723 |
| 2021-11-15 | 13.96 | $13.97 | 135500 |
| 2021-11-12 | 13.96 | $13.96 | 146700 |
| 2021-11-11 | 13.96 | $13.95 | 195500 |
| 2021-11-10 | 13.96 | $13.96 | 162432 |
| 2021-11-09 | 13.96 | $13.98 | 85401 |
| 2021-11-08 | 13.96 | $13.98 | 151900 |
| 2021-11-05 | 13.96 | $13.97 | 198300 |
| 2021-11-04 | 13.95 | $13.93 | 157000 |
| 2021-11-03 | 13.96 | $13.95 | 141000 |
| 2021-11-02 | 13.97 | $13.95 | 142200 |
| 2021-11-01 | 13.98 | $13.96 | 198742 |
| 2021-10-29 | 13.98 | $13.95 | 104843 |
| 2021-10-28 | 14.00 | $13.95 | 170300 |
| 2021-10-27 | 14.01 | $13.94 | 147118 |
| 2021-10-26 | 14.03 | $13.96 | 145900 |
| 2021-10-25 | 14.04 | $14.03 | 140702 |
| 2021-10-22 | 14.04 | $14.04 | 79700 |
| 2021-10-21 | 14.03 | $13.97 | 95000 |
| 2021-10-20 | 14.04 | $14.07 | 144900 |
| 2021-10-19 | 14.02 | $14.09 | 144032 |
| 2021-10-18 | 13.99 | $14.00 | 119219 |
| 2021-10-15 | 13.99 | $13.97 | 149124 |
| 2021-10-14 | 13.99 | $14.09 | 87337 |
| 2021-10-13 | 13.95 | $14.01 | 88935 |
| 2021-10-12 | 13.93 | $13.96 | 58916 |
| 2021-10-11 | 13.92 | $13.95 | 108900 |
| 2021-10-08 | 13.91 | $13.95 | 73500 |
| 2021-10-07 | 13.89 | $13.96 | 114311 |
| 2021-10-06 | 13.88 | $13.93 | 89630 |
| 2021-10-05 | 13.87 | $13.92 | 60630 |
| 2021-10-04 | 13.86 | $13.86 | 58320 |
| 2021-10-01 | 13.86 | $13.90 | 79000 |
| 2021-09-30 | 13.86 | $13.85 | 127700 |
| 2021-09-29 | 13.88 | $13.92 | 125300 |
| 2021-09-28 | 13.87 | $13.86 | 125000 |
| 2021-09-27 | 13.88 | $13.86 | 114900 |
| 2021-09-24 | 13.90 | $13.85 | 116023 |
| 2021-09-23 | 13.92 | $13.86 | 134540 |
| 2021-09-22 | 13.95 | $13.89 | 115632 |
| 2021-09-21 | 13.97 | $13.90 | 101921 |
| 2021-09-20 | 13.99 | $13.92 | 150200 |
| 2021-09-17 | 14.01 | $14.03 | 132100 |
| 2021-09-16 | 14.01 | $13.95 | 262400 |
| 2021-09-15 | 14.02 | $13.97 | 73508 |
| 2021-09-14 | 14.03 | $13.99 | 129400 |
| 2021-09-13 | 14.04 | $14.06 | 56300 |
| 2021-09-10 | 14.02 | $14.03 | 34900 |
| 2021-09-09 | 14.01 | $14.01 | 86100 |
| 2021-09-08 | 14.00 | $14.00 | 81711 |
| 2021-09-07 | 13.99 | $13.97 | 122921 |
| 2021-09-03 | 13.99 | $14.00 | 49940 |
| 2021-09-02 | 13.98 | $14.07 | 161827 |
| 2021-09-01 | 13.95 | $14.05 | 94410 |
| 2021-08-31 | 13.91 | $13.86 | 159708 |
| 2021-08-30 | 13.93 | $14.00 | 96746 |
| 2021-08-27 | 13.90 | $13.92 | 125800 |
| 2021-08-26 | 13.89 | $13.79 | 100706 |
| 2021-08-25 | 13.93 | $13.86 | 83949 |
| 2021-08-24 | 13.95 | $13.90 | 86200 |
| 2021-08-23 | 13.95 | $13.90 | 145141 |
| 2021-08-20 | 13.96 | $13.94 | 95400 |
| 2021-08-19 | 13.96 | $13.91 | 61500 |
| 2021-08-18 | 13.97 | $13.91 | 111800 |
| 2021-08-17 | 13.98 | $13.94 | 133730 |
| 2021-08-16 | 13.98 | $13.95 | 76000 |
| 2021-08-13 | 13.97 | $13.95 | 112600 |
| 2021-08-12 | 13.96 | $13.95 | 78200 |
| 2021-08-11 | 13.95 | $13.96 | 100100 |
| 2021-08-10 | 13.93 | $13.97 | 117445 |
| 2021-08-09 | 13.90 | $13.97 | 105134 |
| 2021-08-06 | 13.87 | $13.97 | 70000 |
| 2021-08-05 | 13.83 | $13.94 | 77947 |
| 2021-08-04 | 13.79 | $13.89 | 153022 |
| 2021-08-03 | 13.75 | $13.81 | 72502 |
| 2021-08-02 | 13.74 | $13.73 | 94000 |
| 2021-07-30 | 13.74 | $13.70 | 95542 |
| 2021-07-29 | 13.76 | $13.75 | 104527 |
| 2021-07-28 | 13.76 | $13.85 | 106500 |
| 2021-07-27 | 13.73 | $13.80 | 195412 |
| 2021-07-26 | 13.71 | $13.79 | 85119 |
| 2021-07-23 | 13.69 | $13.76 | 68503 |
| 2021-07-22 | 13.68 | $13.70 | 101100 |
| 2021-07-21 | 13.68 | $13.70 | 99403 |
| 2021-07-20 | 13.69 | $13.67 | 69800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.44
2026-07-17
Close Price
$11.31
Vol: 104619
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.47
Average
49.24
Maximum
70.10
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.44 | $11.31 | 104619 |
| 2026-07-16 | 51.89 | $11.33 | 86902 |
| 2026-07-15 | 50.73 | $11.32 | 93709 |
| 2026-07-14 | 53.17 | $11.34 | 66500 |
| 2026-07-13 | 50.93 | $11.32 | 94433 |
| 2026-07-10 | 49.79 | $11.31 | 92700 |
| 2026-07-09 | 49.79 | $11.31 | 142800 |
| 2026-07-08 | 47.59 | $11.29 | 179000 |
| 2026-07-07 | 50.75 | $11.32 | 107826 |
| 2026-07-06 | 48.59 | $11.30 | 109800 |
| 2026-07-02 | 50.71 | $11.32 | 132010 |
| 2026-07-01 | 50.71 | $11.32 | 162400 |
| 2026-06-30 | 48.69 | $11.30 | 148948 |
| 2026-06-29 | 48.69 | $11.30 | 133100 |
| 2026-06-26 | 46.71 | $11.28 | 65025 |
| 2026-06-25 | 45.72 | $11.27 | 245133 |
| 2026-06-24 | 47.40 | $11.29 | 68800 |
| 2026-06-23 | 48.24 | $11.30 | 70007 |
| 2026-06-22 | 51.72 | $11.34 | 82502 |
| 2026-06-18 | 49.10 | $11.31 | 98300 |
| 2026-06-17 | 48.21 | $11.30 | 61300 |
| 2026-06-16 | 50.73 | $11.33 | 120611 |
| 2026-06-15 | 47.24 | $11.29 | 108610 |
| 2026-06-12 | 45.39 | $11.27 | 137844 |
| 2026-06-11 | 45.39 | $11.27 | 146000 |
| 2026-06-10 | 46.12 | $11.28 | 80000 |
| 2026-06-09 | 43.54 | $11.25 | 207146 |
| 2026-06-08 | 45.62 | $11.28 | 115700 |
| 2026-06-05 | 45.62 | $11.28 | 115200 |
| 2026-06-04 | 46.28 | $11.29 | 146600 |
| 2026-06-03 | 46.28 | $11.29 | 94100 |
| 2026-06-02 | 49.52 | $11.34 | 162900 |
| 2026-06-01 | 50.88 | $11.36 | 142900 |
| 2026-05-29 | 51.55 | $11.37 | 147400 |
| 2026-05-28 | 50.93 | $11.36 | 93400 |
| 2026-05-27 | 50.93 | $11.36 | 124345 |
| 2026-05-26 | 49.79 | $11.34 | 123500 |
| 2026-05-22 | 49.79 | $11.34 | 107736 |
| 2026-05-21 | 48.70 | $11.32 | 54800 |
| 2026-05-20 | 53.05 | $11.40 | 76500 |
| 2026-05-19 | 49.29 | $11.33 | 154210 |
| 2026-05-18 | 52.73 | $11.39 | 39000 |
| 2026-05-15 | 52.73 | $11.39 | 74400 |
| 2026-05-14 | 58.24 | $11.48 | 117318 |
| 2026-05-13 | 58.89 | $11.49 | 144825 |
| 2026-05-12 | 57.07 | $11.45 | 77257 |
| 2026-05-11 | 60.91 | $11.51 | 104200 |
| 2026-05-08 | 59.17 | $11.47 | 112200 |
| 2026-05-07 | 59.17 | $11.47 | 190600 |
| 2026-05-06 | 58.34 | $11.45 | 221529 |
| 2026-05-05 | 52.82 | $11.33 | 176102 |
| 2026-05-04 | 50.21 | $11.28 | 96400 |
| 2026-05-01 | 50.21 | $11.28 | 158600 |
| 2026-04-30 | 50.21 | $11.28 | 184000 |
| 2026-04-29 | 46.67 | $11.21 | 162800 |
| 2026-04-28 | 45.63 | $11.19 | 61400 |
| 2026-04-27 | 46.94 | $11.22 | 74600 |
| 2026-04-24 | 46.45 | $11.21 | 108600 |
| 2026-04-23 | 47.28 | $11.23 | 102900 |
| 2026-04-22 | 51.65 | $11.33 | 91641 |
| 2026-04-21 | 50.34 | $11.30 | 124900 |
| 2026-04-20 | 54.55 | $11.39 | 94200 |
| 2026-04-17 | 54.15 | $11.38 | 107100 |
| 2026-04-16 | 50.37 | $11.29 | 144400 |
| 2026-04-15 | 49.49 | $11.27 | 95537 |
| 2026-04-14 | 48.63 | $11.25 | 93000 |
| 2026-04-13 | 44.57 | $11.16 | 181300 |
| 2026-04-10 | 45.33 | $11.18 | 198726 |
| 2026-04-09 | 45.70 | $11.19 | 116612 |
| 2026-04-08 | 44.41 | $11.16 | 236100 |
| 2026-04-07 | 40.87 | $11.08 | 200801 |
| 2026-04-06 | 44.21 | $11.18 | 152300 |
| 2026-04-02 | 41.00 | $11.11 | 93906 |
| 2026-04-01 | 43.37 | $11.18 | 71600 |
| 2026-03-31 | 42.01 | $11.15 | 184002 |
| 2026-03-30 | 32.74 | $10.97 | 284000 |
| 2026-03-27 | 31.00 | $10.94 | 483538 |
| 2026-03-26 | 39.42 | $11.20 | 140922 |
| 2026-03-25 | 43.76 | $11.30 | 86734 |
| 2026-03-24 | 43.76 | $11.30 | 167149 |
| 2026-03-23 | 49.14 | $11.41 | 215700 |
| 2026-03-20 | 42.42 | $11.30 | 76720 |
| 2026-03-19 | 44.98 | $11.35 | 288800 |
| 2026-03-18 | 43.02 | $11.32 | 191700 |
| 2026-03-17 | 43.02 | $11.32 | 200001 |
| 2026-03-16 | 42.40 | $11.31 | 144900 |
| 2026-03-13 | 31.86 | $11.16 | 392911 |
| 2026-03-12 | 28.55 | $11.12 | 124500 |
| 2026-03-11 | 27.71 | $11.11 | 214700 |
| 2026-03-10 | 28.34 | $11.13 | 118642 |
| 2026-03-09 | 23.38 | $11.07 | 293334 |
| 2026-03-06 | 24.74 | $11.12 | 256204 |
| 2026-03-05 | 27.13 | $11.20 | 245646 |
| 2026-03-04 | 28.43 | $11.24 | 128841 |
| 2026-03-03 | 20.23 | $11.15 | 301200 |
| 2026-03-02 | 23.02 | $11.25 | 135800 |
| 2026-02-27 | 25.33 | $11.32 | 154525 |
| 2026-02-26 | 26.42 | $11.35 | 323824 |
| 2026-02-25 | 30.08 | $11.44 | 172700 |
| 2026-02-24 | 30.08 | $11.44 | 137100 |
| 2026-02-23 | 32.81 | $11.50 | 148438 |
| 2026-02-20 | 34.30 | $11.53 | 101632 |
| 2026-02-19 | 38.73 | $11.61 | 80209 |
| 2026-02-18 | 40.60 | $11.64 | 144060 |
| 2026-02-17 | 42.55 | $11.67 | 100019 |
| 2026-02-13 | 40.75 | $11.65 | 56021 |
| 2026-02-12 | 40.75 | $11.65 | 75020 |
| 2026-02-11 | 39.02 | $11.63 | 70134 |
| 2026-02-10 | 39.02 | $11.63 | 119200 |
| 2026-02-09 | 37.37 | $11.61 | 162440 |
| 2026-02-06 | 37.37 | $11.61 | 144890 |
| 2026-02-05 | 30.60 | $11.53 | 141700 |
| 2026-02-04 | 34.10 | $11.61 | 185934 |
| 2026-02-03 | 38.27 | $11.69 | 182500 |
| 2026-02-02 | 43.28 | $11.77 | 133003 |
| 2026-01-30 | 43.97 | $11.78 | 92413 |
| 2026-01-29 | 46.04 | $11.81 | 98909 |
| 2026-01-28 | 44.38 | $11.79 | 106035 |
| 2026-01-27 | 43.55 | $11.78 | 179400 |
| 2026-01-26 | 44.82 | $11.80 | 231012 |
| 2026-01-23 | 51.99 | $11.90 | 75743 |
| 2026-01-22 | 52.79 | $11.91 | 106000 |
| 2026-01-21 | 54.39 | $11.93 | 77600 |
| 2026-01-20 | 51.61 | $11.89 | 108632 |
| 2026-01-16 | 53.15 | $11.91 | 133634 |
| 2026-01-15 | 53.15 | $11.91 | 84600 |
| 2026-01-14 | 56.17 | $11.95 | 107300 |
| 2026-01-13 | 55.57 | $11.94 | 63335 |
| 2026-01-12 | 53.13 | $11.90 | 119341 |
| 2026-01-09 | 54.56 | $11.92 | 71900 |
| 2026-01-08 | 54.56 | $11.92 | 133300 |
| 2026-01-07 | 53.43 | $11.90 | 199432 |
| 2026-01-06 | 51.13 | $11.86 | 97600 |
| 2026-01-05 | 50.55 | $11.85 | 203300 |
| 2026-01-02 | 46.32 | $11.78 | 195439 |
| 2025-12-31 | 46.32 | $11.78 | 242516 |
| 2025-12-30 | 51.43 | $11.87 | 123557 |
| 2025-12-29 | 49.67 | $11.84 | 163100 |
| 2025-12-26 | 49.67 | $11.84 | 131100 |
| 2025-12-24 | 42.83 | $11.73 | 128732 |
| 2025-12-23 | 43.34 | $11.74 | 234800 |
| 2025-12-22 | 49.48 | $11.85 | 171800 |
| 2025-12-19 | 46.88 | $11.81 | 114000 |
| 2025-12-18 | 44.86 | $11.78 | 171600 |
| 2025-12-17 | 45.97 | $11.80 | 163447 |
| 2025-12-16 | 50.73 | $11.88 | 53126 |
| 2025-12-15 | 48.18 | $11.84 | 113612 |
| 2025-12-12 | 48.18 | $11.84 | 85317 |
| 2025-12-11 | 49.93 | $11.87 | 111541 |
| 2025-12-10 | 51.11 | $11.89 | 67440 |
| 2025-12-09 | 49.99 | $11.87 | 145000 |
| 2025-12-08 | 49.99 | $11.87 | 191100 |
| 2025-12-05 | 52.71 | $11.92 | 169700 |
| 2025-12-04 | 54.40 | $11.95 | 116400 |
| 2025-12-03 | 52.47 | $11.91 | 168838 |
| 2025-12-02 | 49.42 | $11.85 | 104728 |
| 2025-12-01 | 52.07 | $11.90 | 276832 |
| 2025-11-28 | 49.50 | $11.85 | 43608 |
| 2025-11-26 | 51.60 | $11.89 | 179600 |
| 2025-11-25 | 48.48 | $11.83 | 199549 |
| 2025-11-24 | 38.45 | $11.67 | 244504 |
| 2025-11-21 | 33.86 | $11.61 | 293000 |
| 2025-11-20 | 32.26 | $11.59 | 272000 |
| 2025-11-19 | 38.44 | $11.73 | 253500 |
| 2025-11-18 | 38.44 | $11.73 | 109200 |
| 2025-11-17 | 41.52 | $11.79 | 105500 |
| 2025-11-14 | 44.33 | $11.84 | 106900 |
| 2025-11-13 | 42.86 | $11.82 | 86029 |
| 2025-11-12 | 45.12 | $11.86 | 129334 |
| 2025-11-11 | 41.45 | $11.81 | 101500 |
| 2025-11-10 | 40.70 | $11.80 | 100000 |
| 2025-11-07 | 38.44 | $11.77 | 108242 |
| 2025-11-06 | 38.44 | $11.77 | 96100 |
| 2025-11-05 | 39.81 | $11.80 | 265140 |
| 2025-11-04 | 36.21 | $11.75 | 181033 |
| 2025-11-03 | 40.85 | $11.85 | 207400 |
| 2025-10-31 | 40.12 | $11.84 | 244534 |
| 2025-10-30 | 40.12 | $11.84 | 125000 |
| 2025-10-29 | 38.05 | $11.81 | 107004 |
| 2025-10-28 | 37.37 | $11.80 | 68600 |
| 2025-10-27 | 34.63 | $11.76 | 96800 |
| 2025-10-24 | 36.53 | $11.81 | 91008 |
| 2025-10-23 | 35.86 | $11.80 | 106223 |
| 2025-10-22 | 35.21 | $11.79 | 109200 |
| 2025-10-21 | 32.62 | $11.75 | 118100 |
| 2025-10-20 | 31.32 | $11.73 | 212739 |
| 2025-10-17 | 26.60 | $11.66 | 209000 |
| 2025-10-16 | 28.74 | $11.74 | 173237 |
| 2025-10-15 | 32.83 | $11.87 | 107725 |
| 2025-10-14 | 34.25 | $11.91 | 71500 |
| 2025-10-13 | 34.97 | $11.93 | 241600 |
| 2025-10-10 | 29.32 | $11.85 | 200600 |
| 2025-10-09 | 33.47 | $11.97 | 199524 |
| 2025-10-08 | 32.71 | $11.96 | 223837 |
| 2025-10-07 | 33.80 | $11.99 | 180900 |
| 2025-10-06 | 33.10 | $11.98 | 285100 |
| 2025-10-03 | 35.24 | $12.04 | 147900 |
| 2025-10-02 | 40.18 | $12.16 | 232944 |
| 2025-10-01 | 39.51 | $12.15 | 123900 |
| 2025-09-30 | 40.37 | $12.17 | 127900 |
| 2025-09-29 | 33.48 | $12.07 | 165423 |
| 2025-09-26 | 36.70 | $12.15 | 176400 |
| 2025-09-25 | 38.01 | $12.18 | 153800 |
| 2025-09-24 | 39.80 | $12.22 | 170223 |
| 2025-09-23 | 40.70 | $12.24 | 74117 |
| 2025-09-22 | 43.04 | $12.29 | 86809 |
| 2025-09-19 | 43.52 | $12.30 | 159800 |
| 2025-09-18 | 45.92 | $12.35 | 137600 |
| 2025-09-17 | 44.16 | $12.32 | 148100 |
| 2025-09-16 | 48.13 | $12.40 | 134800 |
| 2025-09-15 | 50.84 | $12.45 | 104218 |
| 2025-09-12 | 54.33 | $12.51 | 127910 |
| 2025-09-11 | 51.71 | $12.46 | 159007 |
| 2025-09-10 | 55.33 | $12.52 | 139535 |
| 2025-09-09 | 54.32 | $12.50 | 99957 |
| 2025-09-08 | 56.13 | $12.53 | 128400 |
| 2025-09-05 | 56.73 | $12.54 | 98422 |
| 2025-09-04 | 57.91 | $12.56 | 93210 |
| 2025-09-03 | 54.31 | $12.48 | 136508 |
| 2025-09-02 | 56.02 | $12.51 | 123937 |
| 2025-08-29 | 61.53 | $12.60 | 215200 |
| 2025-08-28 | 58.97 | $12.54 | 108341 |
| 2025-08-27 | 57.17 | $12.50 | 110900 |
| 2025-08-26 | 56.26 | $12.48 | 146000 |
| 2025-08-25 | 55.35 | $12.46 | 133835 |
| 2025-08-22 | 53.04 | $12.41 | 81100 |
| 2025-08-21 | 53.57 | $12.42 | 139826 |
| 2025-08-20 | 55.67 | $12.46 | 182600 |
| 2025-08-19 | 57.82 | $12.50 | 165900 |
| 2025-08-18 | 58.35 | $12.51 | 126900 |
| 2025-08-15 | 63.37 | $12.60 | 153402 |
| 2025-08-14 | 57.15 | $12.44 | 239900 |
| 2025-08-13 | 67.34 | $12.59 | 770600 |
| 2025-08-12 | 58.41 | $12.40 | 96739 |
| 2025-08-11 | 58.41 | $12.40 | 95629 |
| 2025-08-08 | 59.18 | $12.41 | 40819 |
| 2025-08-07 | 59.93 | $12.42 | 87843 |
| 2025-08-06 | 57.37 | $12.37 | 157302 |
| 2025-08-05 | 56.31 | $12.35 | 89416 |
| 2025-08-04 | 57.67 | $12.37 | 71600 |
| 2025-08-01 | 59.03 | $12.39 | 68700 |
| 2025-07-31 | 60.38 | $12.41 | 125503 |
| 2025-07-30 | 61.04 | $12.42 | 141100 |
| 2025-07-29 | 58.44 | $12.36 | 134834 |
| 2025-07-28 | 66.94 | $12.48 | 104160 |
| 2025-07-25 | 65.76 | $12.45 | 128600 |
| 2025-07-24 | 61.87 | $12.36 | 117942 |
| 2025-07-23 | 67.53 | $12.43 | 110600 |
| 2025-07-22 | 69.25 | $12.45 | 116334 |
| 2025-07-21 | 70.10 | $12.46 | 138000 |
| 2025-07-18 | 69.75 | $12.45 | 135900 |
| 2025-07-17 | 66.78 | $12.37 | 192135 |
| 2025-07-16 | 68.37 | $12.39 | 148958 |
| 2025-07-15 | 63.38 | $12.27 | 170044 |
| 2025-07-14 | 61.96 | $12.24 | 157300 |
| 2025-07-11 | 61.48 | $12.23 | 106029 |
| 2025-07-10 | 61.48 | $12.23 | 101549 |
| 2025-07-09 | 61.04 | $12.22 | 76500 |
| 2025-07-08 | 63.09 | $12.25 | 94331 |
| 2025-07-07 | 62.29 | $12.23 | 68230 |
| 2025-07-03 | 64.28 | $12.26 | 71700 |
| 2025-07-02 | 64.94 | $12.27 | 73745 |
| 2025-07-01 | 63.15 | $12.22 | 100200 |
| 2025-06-30 | 59.20 | $12.12 | 126101 |
| 2025-06-27 | 57.46 | $12.08 | 132700 |
| 2025-06-26 | 56.59 | $12.06 | 59200 |
| 2025-06-25 | 57.14 | $12.07 | 130600 |
| 2025-06-24 | 53.66 | $11.99 | 202614 |
| 2025-06-23 | 48.72 | $11.89 | 108000 |
| 2025-06-20 | 54.84 | $12.00 | 84900 |
| 2025-06-18 | 53.32 | $11.97 | 79100 |
| 2025-06-17 | 54.48 | $11.99 | 77000 |
| 2025-06-16 | 53.52 | $11.97 | 70744 |
| 2025-06-13 | 55.18 | $12.00 | 66600 |
| 2025-06-12 | 57.43 | $12.04 | 81400 |
| 2025-06-11 | 55.26 | $11.99 | 90000 |
| 2025-06-10 | 54.82 | $11.98 | 81600 |
| 2025-06-09 | 53.52 | $11.95 | 140200 |
| 2025-06-06 | 53.10 | $11.94 | 101900 |
| 2025-06-05 | 53.56 | $11.95 | 67400 |
| 2025-06-04 | 54.02 | $11.96 | 125639 |
| 2025-06-03 | 53.27 | $11.94 | 146500 |
| 2025-06-02 | 50.60 | $11.87 | 230842 |
| 2025-05-30 | 53.94 | $11.95 | 87700 |
| 2025-05-29 | 52.45 | $11.91 | 111007 |
| 2025-05-28 | 50.94 | $11.87 | 177900 |
| 2025-05-27 | 50.94 | $11.87 | 119827 |
| 2025-05-23 | 49.49 | $11.83 | 72000 |
| 2025-05-22 | 49.84 | $11.84 | 116900 |
| 2025-05-21 | 48.81 | $11.81 | 171500 |
| 2025-05-20 | 54.88 | $11.98 | 95600 |
| 2025-05-19 | 54.56 | $11.97 | 201600 |
| 2025-05-16 | 55.67 | $12.00 | 142906 |
| 2025-05-15 | 55.39 | $11.99 | 93100 |
| 2025-05-14 | 55.11 | $11.98 | 112700 |
| 2025-05-13 | 54.30 | $11.95 | 277900 |
| 2025-05-12 | 52.69 | $11.89 | 228617 |
| 2025-05-09 | 51.32 | $11.84 | 158249 |
| 2025-05-08 | 48.50 | $11.74 | 135600 |
| 2025-05-07 | 49.31 | $11.77 | 205900 |
| 2025-05-06 | 50.11 | $11.80 | 155737 |
| 2025-05-05 | 52.83 | $11.90 | 105607 |
| 2025-05-02 | 50.27 | $11.80 | 68538 |
| 2025-05-01 | 49.75 | $11.78 | 152700 |
| 2025-04-30 | 49.75 | $11.78 | 174604 |
| 2025-04-29 | 49.99 | $11.79 | 196800 |
| 2025-04-28 | 47.14 | $11.67 | 132600 |
| 2025-04-25 | 48.01 | $11.71 | 140118 |
| 2025-04-24 | 46.37 | $11.64 | 235000 |
| 2025-04-23 | 42.45 | $11.48 | 232300 |
| 2025-04-22 | 43.39 | $11.53 | 372211 |
| 2025-04-21 | 40.37 | $11.41 | 177100 |
| 2025-04-17 | 42.15 | $11.51 | 210647 |
| 2025-04-16 | 41.90 | $11.50 | 162900 |
| 2025-04-15 | 43.29 | $11.58 | 198112 |
| 2025-04-14 | 42.84 | $11.56 | 177623 |
| 2025-04-11 | 43.83 | $11.62 | 417900 |
| 2025-04-10 | 38.18 | $11.37 | 292174 |
| 2025-04-09 | 43.31 | $11.68 | 355000 |
| 2025-04-08 | 23.89 | $11.06 | 409200 |
| 2025-04-07 | 14.47 | $10.85 | 522000 |
| 2025-04-04 | 18.00 | $11.20 | 409300 |
| 2025-04-03 | 31.97 | $11.86 | 265037 |
| 2025-04-02 | 41.17 | $12.06 | 78343 |
| 2025-04-01 | 40.36 | $12.05 | 158725 |
| 2025-03-31 | 42.02 | $12.08 | 139700 |
| 2025-03-28 | 37.98 | $12.03 | 131300 |
| 2025-03-27 | 37.98 | $12.03 | 150600 |
| 2025-03-26 | 39.99 | $12.07 | 91900 |
| 2025-03-25 | 42.11 | $12.11 | 111913 |
| 2025-03-24 | 38.22 | $12.06 | 91940 |
| 2025-03-21 | 39.74 | $12.09 | 78100 |
| 2025-03-20 | 41.30 | $12.12 | 111800 |
| 2025-03-19 | 37.41 | $12.07 | 145300 |
| 2025-03-18 | 37.89 | $12.08 | 103600 |
| 2025-03-17 | 37.89 | $12.08 | 140300 |
| 2025-03-14 | 34.09 | $12.03 | 130600 |
| 2025-03-13 | 28.26 | $11.96 | 150007 |
| 2025-03-12 | 31.26 | $12.04 | 129000 |
| 2025-03-11 | 30.38 | $12.03 | 227927 |
| 2025-03-10 | 32.77 | $12.09 | 130900 |
| 2025-03-07 | 35.41 | $12.15 | 185700 |
| 2025-03-06 | 33.72 | $12.13 | 139300 |
| 2025-03-05 | 34.58 | $12.15 | 158049 |
| 2025-03-04 | 34.58 | $12.15 | 418600 |
| 2025-03-03 | 40.67 | $12.28 | 176012 |
| 2025-02-28 | 43.47 | $12.33 | 227800 |
| 2025-02-27 | 42.73 | $12.32 | 216000 |
| 2025-02-26 | 44.40 | $12.35 | 279445 |
| 2025-02-25 | 46.12 | $12.38 | 346200 |
| 2025-02-24 | 45.45 | $12.37 | 327500 |
| 2025-02-21 | 50.19 | $12.45 | 222727 |
| 2025-02-20 | 52.80 | $12.49 | 224230 |
| 2025-02-19 | 54.14 | $12.51 | 268121 |
| 2025-02-18 | 59.13 | $12.58 | 120800 |
| 2025-02-14 | 58.61 | $12.57 | 113800 |
| 2025-02-13 | 58.11 | $12.56 | 94919 |
| 2025-02-12 | 56.60 | $12.53 | 212901 |
| 2025-02-11 | 63.06 | $12.62 | 113614 |
| 2025-02-10 | 62.15 | $12.60 | 267226 |
| 2025-02-07 | 62.15 | $12.60 | 203900 |
| 2025-02-06 | 62.15 | $12.60 | 311400 |
| 2025-02-05 | 62.15 | $12.60 | 223300 |
| 2025-02-04 | 60.56 | $12.56 | 179300 |
| 2025-02-03 | 56.21 | $12.46 | 275300 |
| 2025-01-31 | 56.80 | $12.47 | 96804 |
| 2025-01-30 | 54.02 | $12.41 | 92300 |
| 2025-01-29 | 51.03 | $12.35 | 154300 |
| 2025-01-28 | 51.03 | $12.35 | 140314 |
| 2025-01-27 | 51.03 | $12.35 | 108400 |
| 2025-01-24 | 53.52 | $12.40 | 66900 |
| 2025-01-23 | 50.29 | $12.33 | 123912 |
| 2025-01-22 | 51.26 | $12.35 | 177700 |
| 2025-01-21 | 50.35 | $12.33 | 334400 |
| 2025-01-17 | 49.00 | $12.30 | 723025 |
| 2025-01-16 | 47.65 | $12.27 | 181700 |
| 2025-01-15 | 49.74 | $12.32 | 292925 |
| 2025-01-14 | 45.17 | $12.22 | 310709 |
| 2025-01-13 | 40.56 | $12.13 | 298308 |
| 2025-01-10 | 43.25 | $12.20 | 177500 |
| 2025-01-08 | 45.72 | $12.26 | 132600 |
| 2025-01-07 | 42.05 | $12.19 | 178422 |
| 2025-01-06 | 40.41 | $12.16 | 165400 |
| 2025-01-03 | 41.15 | $12.18 | 237104 |
| 2025-01-02 | 43.81 | $12.25 | 214900 |
| 2024-12-31 | 42.80 | $12.23 | 180214 |
| 2024-12-30 | 41.31 | $12.20 | 233400 |
| 2024-12-27 | 42.36 | $12.23 | 232412 |
| 2024-12-26 | 49.07 | $12.40 | 181240 |
| 2024-12-24 | 46.22 | $12.34 | 136100 |
| 2024-12-23 | 45.24 | $12.32 | 199500 |
| 2024-12-20 | 43.79 | $12.29 | 154700 |
| 2024-12-19 | 40.82 | $12.23 | 435632 |
| 2024-12-18 | 44.15 | $12.32 | 187248 |
| 2024-12-17 | 49.72 | $12.45 | 219279 |
| 2024-12-16 | 55.33 | $12.56 | 87400 |
| 2024-12-13 | 58.16 | $12.61 | 134101 |
| 2024-12-12 | 55.10 | $12.54 | 131400 |
| 2024-12-11 | 58.59 | $12.60 | 183206 |
| 2024-12-10 | 57.74 | $12.58 | 138505 |
| 2024-12-09 | 61.31 | $12.64 | 156936 |
| 2024-12-06 | 59.32 | $12.59 | 148823 |
| 2024-12-05 | 61.74 | $12.63 | 122908 |
| 2024-12-04 | 60.98 | $12.61 | 113603 |
| 2024-12-03 | 61.56 | $12.62 | 170400 |
| 2024-12-02 | 60.50 | $12.59 | 161536 |
| 2024-11-29 | 57.51 | $12.51 | 87800 |
| 2024-11-27 | 53.78 | $12.42 | 168500 |
| 2024-11-26 | 50.57 | $12.35 | 144000 |
| 2024-11-25 | 48.13 | $12.30 | 443643 |
| 2024-11-22 | 56.64 | $12.46 | 134532 |
| 2024-11-21 | 53.72 | $12.40 | 81200 |
| 2024-11-20 | 58.72 | $12.48 | 198500 |
| 2024-11-19 | 55.26 | $12.41 | 111700 |
| 2024-11-18 | 55.90 | $12.42 | 164900 |
| 2024-11-15 | 53.35 | $12.37 | 202441 |
| 2024-11-14 | 46.26 | $12.25 | 166800 |
| 2024-11-13 | 49.22 | $12.30 | 161500 |
| 2024-11-12 | 50.45 | $12.32 | 119900 |
| 2024-11-11 | 57.22 | $12.42 | 184445 |
| 2024-11-08 | 54.92 | $12.38 | 198803 |
| 2024-11-07 | 53.13 | $12.35 | 139000 |
| 2024-11-06 | 45.58 | $12.24 | 127300 |
| 2024-11-05 | 41.51 | $12.19 | 91837 |
| 2024-11-04 | 41.51 | $12.19 | 120843 |
| 2024-11-01 | 46.53 | $12.27 | 203200 |
| 2024-10-31 | 44.95 | $12.25 | 146300 |
| 2024-10-30 | 45.59 | $12.26 | 98801 |
| 2024-10-29 | 46.22 | $12.27 | 127648 |
| 2024-10-28 | 46.22 | $12.27 | 141526 |
| 2024-10-25 | 45.54 | $12.26 | 122428 |
| 2024-10-24 | 44.89 | $12.25 | 181800 |
| 2024-10-23 | 51.36 | $12.36 | 113325 |
| 2024-10-22 | 56.26 | $12.43 | 150035 |
| 2024-10-21 | 54.49 | $12.40 | 131500 |
| 2024-10-18 | 55.92 | $12.42 | 145521 |
| 2024-10-17 | 56.63 | $12.43 | 125519 |
| 2024-10-16 | 55.56 | $12.41 | 117400 |
| 2024-10-15 | 55.56 | $12.41 | 193800 |
| 2024-10-14 | 58.14 | $12.45 | 74429 |
| 2024-10-11 | 57.68 | $12.44 | 185318 |
| 2024-10-10 | 58.93 | $12.46 | 150043 |
| 2024-10-09 | 58.93 | $12.46 | 192732 |
| 2024-10-08 | 60.71 | $12.49 | 396230 |
| 2024-10-07 | 59.94 | $12.47 | 438500 |
| 2024-10-04 | 59.18 | $12.45 | 534128 |
| 2024-10-03 | 52.34 | $12.29 | 155939 |
| 2024-10-02 | 54.51 | $12.33 | 124615 |
| 2024-10-01 | 53.60 | $12.31 | 207400 |
| 2024-09-30 | 54.12 | $12.32 | 365539 |
| 2024-09-27 | 51.45 | $12.26 | 170927 |
| 2024-09-26 | 53.93 | $12.31 | 171200 |
| 2024-09-25 | 57.63 | $12.38 | 182641 |
| 2024-09-24 | 55.56 | $12.33 | 197500 |
| 2024-09-23 | 55.14 | $12.32 | 203443 |
| 2024-09-20 | 59.94 | $12.41 | 110000 |
| 2024-09-19 | 60.49 | $12.42 | 288600 |
| 2024-09-18 | 57.90 | $12.35 | 185400 |
| 2024-09-17 | 56.74 | $12.32 | 179121 |
| 2024-09-16 | 58.79 | $12.36 | 153300 |
| 2024-09-13 | 56.16 | $12.29 | 264800 |
| 2024-09-12 | 62.66 | $12.41 | 166010 |
| 2024-09-11 | 62.66 | $12.41 | 198900 |
| 2024-09-10 | 59.87 | $12.33 | 171800 |
| 2024-09-09 | 62.65 | $12.38 | 259100 |
| 2024-09-06 | 60.19 | $12.31 | 224500 |
| 2024-09-05 | 60.73 | $12.32 | 267321 |
| 2024-09-04 | 58.22 | $12.25 | 164000 |
| 2024-09-03 | 57.86 | $12.24 | 170630 |
| 2024-08-30 | 55.26 | $12.17 | 222433 |
| 2024-08-29 | 57.17 | $12.21 | 137302 |
| 2024-08-28 | 54.55 | $12.14 | 179640 |
| 2024-08-27 | 56.43 | $12.18 | 146400 |
| 2024-08-26 | 54.96 | $12.14 | 185307 |
| 2024-08-23 | 54.96 | $12.14 | 182249 |
| 2024-08-22 | 60.99 | $12.27 | 137300 |
| 2024-08-21 | 62.50 | $12.30 | 274141 |
| 2024-08-20 | 58.97 | $12.19 | 164222 |
| 2024-08-19 | 59.45 | $12.20 | 152818 |
| 2024-08-16 | 58.81 | $12.18 | 219100 |
| 2024-08-15 | 55.11 | $12.07 | 118624 |
| 2024-08-14 | 53.30 | $12.02 | 86002 |
| 2024-08-13 | 53.71 | $12.03 | 76422 |
| 2024-08-12 | 52.66 | $12.00 | 71645 |
| 2024-08-09 | 52.32 | $11.99 | 120449 |
| 2024-08-08 | 49.20 | $11.90 | 150300 |
| 2024-08-07 | 48.12 | $11.87 | 137100 |
| 2024-08-06 | 44.79 | $11.78 | 204919 |
| 2024-08-05 | 37.59 | $11.61 | 250000 |
| 2024-08-02 | 43.63 | $11.80 | 263300 |
| 2024-08-01 | 53.52 | $12.03 | 273600 |
| 2024-07-31 | 54.54 | $12.05 | 190400 |
| 2024-07-30 | 53.70 | $12.03 | 234500 |
| 2024-07-29 | 48.26 | $11.91 | 157100 |
| 2024-07-26 | 45.20 | $11.85 | 136100 |
| 2024-07-25 | 44.68 | $11.84 | 188700 |
| 2024-07-24 | 41.53 | $11.78 | 74800 |
| 2024-07-23 | 45.64 | $11.88 | 212400 |
| 2024-07-22 | 42.39 | $11.82 | 195647 |
| 2024-07-19 | 41.84 | $11.81 | 1.1M |
| 2024-07-18 | 47.45 | $11.94 | 241638 |
| 2024-07-17 | 46.93 | $11.93 | 460900 |
| 2024-07-16 | 51.79 | $12.03 | 281308 |
| 2024-07-15 | 52.84 | $12.05 | 403241 |
| 2024-07-12 | 57.21 | $12.13 | 96320 |
| 2024-07-11 | 60.16 | $12.18 | 111100 |
| 2024-07-10 | 60.16 | $12.18 | 124700 |
| 2024-07-09 | 58.21 | $12.13 | 98500 |
| 2024-07-08 | 55.75 | $12.07 | 97301 |
| 2024-07-05 | 54.90 | $12.05 | 146802 |
| 2024-07-03 | 58.06 | $12.11 | 109700 |
| 2024-07-02 | 52.44 | $11.98 | 99800 |
| 2024-07-01 | 50.50 | $11.94 | 337847 |
| 2024-06-28 | 47.98 | $11.89 | 181703 |
| 2024-06-27 | 46.95 | $11.87 | 173746 |
| 2024-06-26 | 45.94 | $11.85 | 168305 |
| 2024-06-25 | 47.67 | $11.89 | 211740 |
| 2024-06-24 | 48.10 | $11.90 | 88000 |
| 2024-06-21 | 45.29 | $11.84 | 99600 |
| 2024-06-20 | 49.54 | $11.94 | 168600 |
| 2024-06-18 | 51.85 | $11.99 | 110921 |
| 2024-06-17 | 53.75 | $12.03 | 188641 |
| 2024-06-14 | 56.72 | $12.09 | 82900 |
| 2024-06-13 | 55.95 | $12.07 | 90413 |
| 2024-06-12 | 57.91 | $12.11 | 105000 |
| 2024-06-11 | 56.46 | $12.07 | 59120 |
| 2024-06-10 | 54.22 | $12.01 | 221800 |
| 2024-06-07 | 60.11 | $12.13 | 224046 |
| 2024-06-06 | 58.69 | $12.09 | 261200 |
| 2024-06-05 | 52.22 | $11.93 | 475400 |
| 2024-06-04 | 46.77 | $11.82 | 193700 |
| 2024-06-03 | 46.24 | $11.81 | 171500 |
| 2024-05-31 | 48.53 | $11.86 | 119700 |
| 2024-05-30 | 47.04 | $11.83 | 238500 |
| 2024-05-29 | 42.83 | $11.75 | 179900 |
| 2024-05-28 | 46.81 | $11.84 | 125500 |
| 2024-05-24 | 50.79 | $11.92 | 132422 |
| 2024-05-23 | 52.37 | $11.95 | 85800 |
| 2024-05-22 | 55.68 | $12.01 | 172049 |
| 2024-05-21 | 65.50 | $12.16 | 176140 |
| 2024-05-20 | 63.88 | $12.12 | 185600 |
| 2024-05-17 | 64.60 | $12.13 | 176425 |
| 2024-05-16 | 63.43 | $12.10 | 91133 |
| 2024-05-15 | 64.79 | $12.12 | 122800 |
| 2024-05-14 | 63.30 | $12.08 | 140200 |
| 2024-05-13 | 57.77 | $11.95 | 160043 |
| 2024-05-10 | 60.43 | $11.99 | 55600 |
| 2024-05-09 | 59.09 | $11.96 | 107800 |
| 2024-05-08 | 62.44 | $12.01 | 144900 |
| 2024-05-07 | 59.38 | $11.94 | 152500 |
| 2024-05-06 | 56.49 | $11.88 | 85600 |
| 2024-05-03 | 59.15 | $11.92 | 108900 |
| 2024-05-02 | 53.41 | $11.81 | 147710 |
| 2024-05-01 | 55.43 | $11.84 | 205742 |
| 2024-04-30 | 51.98 | $11.78 | 133935 |
| 2024-04-29 | 51.38 | $11.77 | 151200 |
| 2024-04-26 | 51.38 | $11.77 | 100000 |
| 2024-04-25 | 48.50 | $11.72 | 82925 |
| 2024-04-24 | 52.65 | $11.79 | 114100 |
| 2024-04-23 | 49.73 | $11.74 | 73800 |
| 2024-04-22 | 46.60 | $11.69 | 91929 |
| 2024-04-19 | 50.81 | $11.76 | 126828 |
| 2024-04-18 | 48.93 | $11.73 | 142900 |
| 2024-04-17 | 50.14 | $11.75 | 164537 |
| 2024-04-16 | 44.97 | $11.67 | 186400 |
| 2024-04-15 | 47.30 | $11.71 | 599000 |
| 2024-04-12 | 44.57 | $11.67 | 111307 |
| 2024-04-11 | 48.77 | $11.74 | 95524 |
| 2024-04-10 | 51.40 | $11.78 | 139135 |
| 2024-04-09 | 54.18 | $11.82 | 57415 |
| 2024-04-08 | 53.59 | $11.81 | 90946 |
| 2024-04-05 | 50.53 | $11.76 | 128020 |
| 2024-04-04 | 48.60 | $11.73 | 153209 |
| 2024-04-03 | 53.20 | $11.80 | 163400 |
| 2024-04-02 | 55.33 | $11.83 | 156900 |
| 2024-04-01 | 56.04 | $11.84 | 142900 |
| 2024-03-28 | 60.47 | $11.90 | 73239 |
| 2024-03-27 | 59.97 | $11.89 | 102237 |
| 2024-03-26 | 57.95 | $11.85 | 120900 |
| 2024-03-25 | 54.08 | $11.78 | 129002 |
| 2024-03-22 | 56.92 | $11.82 | 74800 |
| 2024-03-21 | 59.13 | $11.85 | 56041 |
| 2024-03-20 | 58.62 | $11.84 | 143500 |
| 2024-03-19 | 62.31 | $11.89 | 165300 |
| 2024-03-18 | 60.91 | $11.86 | 102202 |
| 2024-03-15 | 59.96 | $11.84 | 132100 |
| 2024-03-14 | 60.66 | $11.85 | 140224 |
| 2024-03-13 | 67.33 | $11.94 | 96900 |
| 2024-03-12 | 63.52 | $11.85 | 115900 |
| 2024-03-11 | 62.60 | $11.83 | 87800 |
| 2024-03-08 | 62.14 | $11.82 | 181800 |
| 2024-03-07 | 64.37 | $11.85 | 78300 |
| 2024-03-06 | 66.63 | $11.88 | 148500 |
| 2024-03-05 | 63.81 | $11.81 | 112800 |
| 2024-03-04 | 67.70 | $11.86 | 121200 |
| 2024-03-01 | 66.93 | $11.84 | 152000 |
| 2024-02-29 | 63.20 | $11.75 | 158700 |
| 2024-02-28 | 60.37 | $11.69 | 140400 |
| 2024-02-27 | 60.37 | $11.69 | 181502 |
| 2024-02-26 | 55.76 | $11.60 | 166437 |
| 2024-02-23 | 57.89 | $11.63 | 171223 |
| 2024-02-22 | 56.85 | $11.61 | 111300 |
| 2024-02-21 | 55.81 | $11.59 | 133000 |
| 2024-02-20 | 59.20 | $11.64 | 176900 |
| 2024-02-16 | 57.74 | $11.61 | 207441 |
| 2024-02-15 | 60.49 | $11.65 | 90812 |
| 2024-02-14 | 60.49 | $11.65 | 174139 |
| 2024-02-13 | 58.71 | $11.61 | 182619 |
| 2024-02-12 | 59.99 | $11.63 | 216521 |
| 2024-02-09 | 56.38 | $11.55 | 212344 |
| 2024-02-08 | 58.91 | $11.59 | 162200 |
| 2024-02-07 | 63.66 | $11.66 | 89700 |
| 2024-02-06 | 63.25 | $11.65 | 98400 |
| 2024-02-05 | 60.34 | $11.58 | 190500 |
| 2024-02-02 | 59.01 | $11.55 | 247948 |
| 2024-02-01 | 68.42 | $11.68 | 184707 |
| 2024-01-31 | 67.67 | $11.66 | 149600 |
| 2024-01-30 | 67.30 | $11.65 | 111021 |
| 2024-01-29 | 63.74 | $11.56 | 112300 |
| 2024-01-26 | 63.32 | $11.55 | 154319 |
| 2024-01-25 | 63.32 | $11.55 | 135600 |
| 2024-01-24 | 61.72 | $11.51 | 174042 |
| 2024-01-23 | 60.49 | $11.48 | 143042 |
| 2024-01-22 | 60.08 | $11.47 | 199938 |
| 2024-01-19 | 58.03 | $11.42 | 185600 |
| 2024-01-18 | 61.01 | $11.47 | 112339 |
| 2024-01-17 | 60.23 | $11.45 | 151100 |
| 2024-01-16 | 61.39 | $11.47 | 214400 |
| 2024-01-12 | 64.33 | $11.52 | 214116 |
| 2024-01-11 | 63.33 | $11.49 | 159206 |
| 2024-01-10 | 61.98 | $11.45 | 130000 |
| 2024-01-09 | 61.30 | $11.43 | 252400 |
| 2024-01-08 | 58.49 | $11.35 | 349300 |
| 2024-01-05 | 55.41 | $11.27 | 157500 |
| 2024-01-04 | 54.20 | $11.24 | 133000 |
| 2024-01-03 | 53.40 | $11.22 | 137200 |
| 2024-01-02 | 57.71 | $11.31 | 163042 |
| 2023-12-29 | 58.21 | $11.32 | 204904 |
| 2023-12-28 | 57.52 | $11.30 | 171700 |
| 2023-12-27 | 61.91 | $11.39 | 179000 |
| 2023-12-26 | 62.42 | $11.40 | 244700 |
| 2023-12-22 | 59.94 | $11.32 | 212630 |
| 2023-12-21 | 56.17 | $11.21 | 216100 |
| 2023-12-20 | 55.44 | $11.19 | 171904 |
| 2023-12-19 | 62.29 | $11.33 | 268738 |
| 2023-12-18 | 61.97 | $11.32 | 284443 |
| 2023-12-15 | 68.59 | $11.44 | 370405 |
| 2023-12-14 | 65.69 | $11.34 | 296815 |
| 2023-12-13 | 60.09 | $11.18 | 171304 |
| 2023-12-12 | 57.63 | $11.12 | 181600 |
| 2023-12-11 | 55.45 | $11.07 | 153600 |
| 2023-12-08 | 57.13 | $11.10 | 140500 |
| 2023-12-07 | 57.13 | $11.10 | 125748 |
| 2023-12-06 | 55.09 | $11.05 | 150532 |
| 2023-12-05 | 55.09 | $11.05 | 166536 |
| 2023-12-04 | 50.41 | $10.94 | 296200 |
| 2023-12-01 | 55.95 | $11.05 | 224011 |
| 2023-11-30 | 50.81 | $10.94 | 149917 |
| 2023-11-29 | 50.81 | $10.94 | 145400 |
| 2023-11-28 | 48.34 | $10.89 | 239121 |
| 2023-11-27 | 49.77 | $10.92 | 206700 |
| 2023-11-24 | 52.20 | $10.97 | 146716 |
| 2023-11-22 | 53.70 | $11.00 | 190300 |
| 2023-11-21 | 54.69 | $11.02 | 163822 |
| 2023-11-20 | 58.28 | $11.09 | 143937 |
| 2023-11-17 | 59.33 | $11.11 | 117629 |
| 2023-11-16 | 55.92 | $11.02 | 161711 |
| 2023-11-15 | 55.92 | $11.02 | 180000 |
| 2023-11-14 | 56.88 | $11.04 | 142000 |
| 2023-11-13 | 55.05 | $10.99 | 72500 |
| 2023-11-10 | 53.16 | $10.94 | 105947 |
| 2023-11-09 | 52.01 | $10.91 | 189500 |
| 2023-11-08 | 52.01 | $10.91 | 101500 |
| 2023-11-07 | 52.79 | $10.93 | 150328 |
| 2023-11-06 | 50.32 | $10.86 | 132321 |
| 2023-11-03 | 55.88 | $11.00 | 262022 |
| 2023-11-02 | 52.69 | $10.91 | 150600 |
| 2023-11-01 | 46.57 | $10.76 | 111442 |
| 2023-10-31 | 40.74 | $10.64 | 194117 |
| 2023-10-30 | 34.51 | $10.53 | 139246 |
| 2023-10-27 | 31.40 | $10.48 | 137500 |
| 2023-10-26 | 33.20 | $10.54 | 191246 |
| 2023-10-25 | 31.97 | $10.52 | 158700 |
| 2023-10-24 | 38.36 | $10.71 | 263700 |
| 2023-10-23 | 33.72 | $10.64 | 137305 |
| 2023-10-20 | 34.43 | $10.66 | 96200 |
| 2023-10-19 | 34.43 | $10.66 | 179043 |
| 2023-10-18 | 36.48 | $10.72 | 170502 |
| 2023-10-17 | 39.88 | $10.81 | 159300 |
| 2023-10-16 | 41.95 | $10.86 | 175532 |
| 2023-10-13 | 41.37 | $10.85 | 147400 |
| 2023-10-12 | 45.67 | $10.95 | 164612 |
| 2023-10-11 | 47.07 | $10.98 | 105911 |
| 2023-10-10 | 47.53 | $10.99 | 122200 |
| 2023-10-09 | 46.54 | $10.97 | 137700 |
| 2023-10-06 | 44.54 | $10.93 | 100135 |
| 2023-10-05 | 43.54 | $10.91 | 63200 |
| 2023-10-04 | 43.06 | $10.90 | 329200 |
| 2023-10-03 | 33.82 | $10.73 | 247600 |
| 2023-10-02 | 39.56 | $10.89 | 155312 |
| 2023-09-29 | 43.99 | $10.99 | 183738 |
| 2023-09-28 | 43.38 | $10.98 | 255200 |
| 2023-09-27 | 42.80 | $10.97 | 179600 |
| 2023-09-26 | 47.45 | $11.07 | 116600 |
| 2023-09-25 | 53.53 | $11.18 | 170314 |
| 2023-09-22 | 60.95 | $11.29 | 92822 |
| 2023-09-21 | 53.75 | $11.16 | 94044 |
| 2023-09-20 | 64.11 | $11.28 | 216700 |
| 2023-09-19 | 65.11 | $11.29 | 133027 |
| 2023-09-18 | 59.08 | $11.19 | 151700 |
| 2023-09-15 | 59.08 | $11.19 | 206502 |
| 2023-09-14 | 59.08 | $11.19 | 147412 |
| 2023-09-13 | 58.47 | $11.18 | 199417 |
| 2023-09-12 | 57.25 | $11.16 | 72129 |
| 2023-09-11 | 57.25 | $11.16 | 76433 |
| 2023-09-08 | 58.02 | $11.17 | 86127 |
| 2023-09-07 | 56.92 | $11.15 | 172500 |
| 2023-09-06 | 55.25 | $11.12 | 123300 |
| 2023-09-05 | 55.94 | $11.13 | 96000 |
| 2023-09-01 | 53.17 | $11.08 | 98000 |
| 2023-08-31 | 51.43 | $11.05 | 216904 |
| 2023-08-30 | 53.97 | $11.09 | 111500 |
| 2023-08-29 | 55.26 | $11.11 | 168529 |
| 2023-08-28 | 52.56 | $11.06 | 95745 |
| 2023-08-25 | 50.87 | $11.03 | 248710 |
| 2023-08-24 | 53.91 | $11.08 | 117312 |
| 2023-08-23 | 60.83 | $11.18 | 253300 |
| 2023-08-22 | 58.82 | $11.14 | 284000 |
| 2023-08-21 | 53.76 | $11.05 | 125149 |
| 2023-08-18 | 55.19 | $11.07 | 169901 |
| 2023-08-17 | 55.90 | $11.08 | 78448 |
| 2023-08-16 | 59.52 | $11.13 | 121236 |
| 2023-08-15 | 55.70 | $11.06 | 146844 |
| 2023-08-14 | 61.19 | $11.13 | 113700 |
| 2023-08-11 | 62.87 | $11.15 | 85300 |
| 2023-08-10 | 62.87 | $11.15 | 103300 |
| 2023-08-09 | 62.87 | $11.15 | 42800 |
| 2023-08-08 | 63.62 | $11.16 | 96643 |
| 2023-08-07 | 61.89 | $11.12 | 99200 |
| 2023-08-04 | 58.12 | $11.04 | 148500 |
| 2023-08-03 | 61.75 | $11.09 | 160738 |
| 2023-08-02 | 64.83 | $11.13 | 330900 |
| 2023-08-01 | 64.41 | $11.12 | 244200 |
| 2023-07-31 | 65.91 | $11.14 | 85300 |
| 2023-07-28 | 63.91 | $11.09 | 92606 |
| 2023-07-27 | 60.38 | $11.01 | 227430 |
| 2023-07-26 | 56.33 | $10.93 | 104900 |
| 2023-07-25 | 57.02 | $10.94 | 121912 |
| 2023-07-24 | 57.70 | $10.95 | 179745 |
| 2023-07-21 | 52.34 | $10.85 | 225142 |
| 2023-07-20 | 60.32 | $10.96 | 132400 |
| 2023-07-19 | 59.79 | $10.95 | 190800 |
| 2023-07-18 | 60.56 | $10.96 | 310500 |
| 2023-07-17 | 60.07 | $10.95 | 169900 |
| 2023-07-14 | 58.61 | $10.92 | 149100 |
| 2023-07-13 | 64.58 | $11.00 | 260431 |
| 2023-07-12 | 68.73 | $11.05 | 235244 |
| 2023-07-11 | 67.95 | $11.03 | 116628 |
| 2023-07-10 | 65.92 | $10.98 | 136500 |
| 2023-07-07 | 62.79 | $10.91 | 94027 |
| 2023-07-06 | 62.32 | $10.90 | 161329 |
| 2023-07-05 | 66.30 | $10.95 | 163727 |
| 2023-07-03 | 69.68 | $10.99 | 127200 |
| 2023-06-30 | 67.30 | $10.93 | 102800 |
| 2023-06-29 | 66.04 | $10.90 | 84300 |
| 2023-06-28 | 63.35 | $10.84 | 139430 |
| 2023-06-27 | 60.37 | $10.78 | 96900 |
| 2023-06-26 | 58.21 | $10.74 | 146000 |
| 2023-06-23 | 51.30 | $10.63 | 94400 |
| 2023-06-22 | 51.30 | $10.63 | 236500 |
| 2023-06-21 | 49.23 | $10.60 | 173400 |
| 2023-06-20 | 51.30 | $10.63 | 264126 |
| 2023-06-16 | 51.99 | $10.64 | 84600 |
| 2023-06-15 | 52.67 | $10.65 | 91324 |
| 2023-06-14 | 49.56 | $10.60 | 228200 |
| 2023-06-13 | 50.83 | $10.62 | 200100 |
| 2023-06-12 | 48.31 | $10.58 | 157940 |
| 2023-06-09 | 46.36 | $10.55 | 215900 |
| 2023-06-08 | 46.36 | $10.55 | 211609 |
| 2023-06-07 | 45.11 | $10.53 | 132600 |
| 2023-06-06 | 43.23 | $10.50 | 220600 |
| 2023-06-05 | 39.27 | $10.44 | 83383 |
| 2023-06-02 | 40.62 | $10.47 | 182800 |
| 2023-06-01 | 41.52 | $10.49 | 138243 |
| 2023-05-31 | 38.94 | $10.45 | 124700 |
| 2023-05-30 | 38.30 | $10.44 | 109500 |
| 2023-05-26 | 39.90 | $10.48 | 116541 |
| 2023-05-25 | 39.30 | $10.47 | 113100 |
| 2023-05-24 | 38.71 | $10.46 | 66400 |
| 2023-05-23 | 41.77 | $10.54 | 69600 |
| 2023-05-22 | 46.08 | $10.64 | 66700 |
| 2023-05-19 | 48.96 | $10.70 | 78800 |
| 2023-05-18 | 48.45 | $10.69 | 59600 |
| 2023-05-17 | 48.92 | $10.70 | 42300 |
| 2023-05-16 | 44.90 | $10.62 | 66500 |
| 2023-05-15 | 45.75 | $10.64 | 110712 |
| 2023-05-12 | 46.17 | $10.65 | 61547 |
| 2023-05-11 | 47.40 | $10.68 | 85014 |
| 2023-05-10 | 47.81 | $10.69 | 51700 |
| 2023-05-09 | 44.67 | $10.62 | 62600 |
| 2023-05-08 | 46.57 | $10.67 | 54711 |
| 2023-05-05 | 47.73 | $10.70 | 59100 |
| 2023-05-04 | 47.31 | $10.69 | 84600 |
| 2023-05-03 | 46.10 | $10.66 | 47718 |
| 2023-05-02 | 47.85 | $10.71 | 40012 |
| 2023-05-01 | 51.57 | $10.81 | 102300 |
| 2023-04-28 | 48.53 | $10.73 | 118300 |
| 2023-04-27 | 48.14 | $10.72 | 100347 |
| 2023-04-26 | 46.61 | $10.68 | 78000 |
| 2023-04-25 | 45.08 | $10.64 | 101200 |
| 2023-04-24 | 48.03 | $10.73 | 96630 |
| 2023-04-21 | 50.84 | $10.81 | 86524 |
| 2023-04-20 | 55.05 | $10.92 | 187210 |
| 2023-04-19 | 55.85 | $10.94 | 214209 |
| 2023-04-18 | 56.24 | $10.95 | 384500 |
| 2023-04-17 | 53.80 | $10.87 | 141203 |
| 2023-04-14 | 49.46 | $10.74 | 41138 |
| 2023-04-13 | 51.22 | $10.79 | 108342 |
| 2023-04-12 | 52.28 | $10.82 | 151100 |
| 2023-04-11 | 49.98 | $10.75 | 76627 |
| 2023-04-10 | 46.86 | $10.66 | 91700 |
| 2023-04-06 | 46.15 | $10.64 | 103600 |
| 2023-04-05 | 46.45 | $10.65 | 203500 |
| 2023-04-04 | 47.31 | $10.68 | 103781 |
| 2023-04-03 | 51.21 | $10.81 | 190909 |
| 2023-03-31 | 46.00 | $10.65 | 138516 |
| 2023-03-30 | 45.65 | $10.64 | 120300 |
| 2023-03-29 | 45.93 | $10.65 | 47809 |
| 2023-03-28 | 40.02 | $10.48 | 79600 |
| 2023-03-27 | 40.51 | $10.50 | 78000 |
| 2023-03-24 | 39.81 | $10.48 | 81800 |
| 2023-03-23 | 40.49 | $10.51 | 96425 |
| 2023-03-22 | 44.11 | $10.66 | 78225 |
| 2023-03-21 | 42.14 | $10.60 | 46100 |
| 2023-03-20 | 38.38 | $10.49 | 92700 |
| 2023-03-17 | 38.03 | $10.48 | 75400 |
| 2023-03-16 | 40.42 | $10.59 | 135600 |
| 2023-03-15 | 36.27 | $10.47 | 110500 |
| 2023-03-14 | 37.94 | $10.55 | 158810 |
| 2023-03-13 | 30.31 | $10.35 | 384627 |
| 2023-03-10 | 40.48 | $10.78 | 164426 |
| 2023-03-09 | 45.93 | $10.94 | 103200 |
| 2023-03-08 | 51.71 | $11.08 | 92800 |
| 2023-03-07 | 54.02 | $11.13 | 74318 |
| 2023-03-06 | 54.95 | $11.15 | 57312 |
| 2023-03-03 | 53.03 | $11.10 | 66331 |
| 2023-03-02 | 55.27 | $11.15 | 137212 |
| 2023-03-01 | 52.60 | $11.08 | 66348 |
| 2023-02-28 | 53.47 | $11.10 | 159627 |
| 2023-02-27 | 52.73 | $11.08 | 149800 |
| 2023-02-24 | 51.26 | $11.04 | 137400 |
| 2023-02-23 | 43.78 | $10.86 | 103700 |
| 2023-02-22 | 43.32 | $10.85 | 196812 |
| 2023-02-21 | 44.00 | $10.87 | 79709 |
| 2023-02-17 | 50.42 | $11.04 | 62714 |
| 2023-02-16 | 58.52 | $11.21 | 83630 |
| 2023-02-15 | 57.77 | $11.19 | 66527 |
| 2023-02-14 | 58.79 | $11.21 | 98522 |
| 2023-02-13 | 57.72 | $11.18 | 130724 |
| 2023-02-10 | 59.17 | $11.21 | 142000 |
| 2023-02-09 | 60.63 | $11.24 | 102907 |
| 2023-02-08 | 63.59 | $11.30 | 104611 |
| 2023-02-07 | 64.08 | $11.31 | 93343 |
| 2023-02-06 | 62.12 | $11.24 | 158737 |
| 2023-02-03 | 59.08 | $11.14 | 176526 |
| 2023-02-02 | 63.95 | $11.24 | 121300 |
| 2023-02-01 | 62.18 | $11.18 | 109600 |
| 2023-01-31 | 60.64 | $11.13 | 141800 |
| 2023-01-30 | 58.73 | $11.07 | 128900 |
| 2023-01-27 | 56.03 | $10.99 | 176600 |
| 2023-01-26 | 54.98 | $10.96 | 154618 |
| 2023-01-25 | 54.28 | $10.94 | 152733 |
| 2023-01-24 | 56.77 | $11.00 | 108316 |
| 2023-01-23 | 58.03 | $11.03 | 147633 |
| 2023-01-20 | 58.86 | $11.05 | 332100 |
| 2023-01-19 | 55.87 | $10.95 | 137700 |
| 2023-01-18 | 56.65 | $10.97 | 161800 |
| 2023-01-17 | 58.60 | $11.02 | 179306 |
| 2023-01-13 | 61.00 | $11.08 | 217846 |
| 2023-01-12 | 58.58 | $10.99 | 168010 |
| 2023-01-11 | 57.19 | $10.94 | 165438 |
| 2023-01-10 | 53.62 | $10.82 | 96700 |
| 2023-01-09 | 50.34 | $10.72 | 180800 |
| 2023-01-06 | 51.03 | $10.74 | 188428 |
| 2023-01-05 | 47.28 | $10.63 | 154400 |
| 2023-01-04 | 50.27 | $10.72 | 142348 |
| 2023-01-03 | 49.59 | $10.70 | 186600 |
| 2022-12-30 | 45.38 | $10.58 | 255400 |
| 2022-12-29 | 45.99 | $10.60 | 203506 |
| 2022-12-28 | 42.70 | $10.51 | 298400 |
| 2022-12-27 | 45.63 | $10.61 | 269135 |
| 2022-12-23 | 52.48 | $10.81 | 276941 |
| 2022-12-22 | 53.62 | $10.84 | 234500 |
| 2022-12-21 | 52.30 | $10.80 | 234700 |
| 2022-12-20 | 49.58 | $10.72 | 842000 |
| 2022-12-19 | 43.87 | $10.57 | 171703 |
| 2022-12-16 | 48.38 | $10.70 | 179000 |
| 2022-12-15 | 48.38 | $10.70 | 131306 |
| 2022-12-14 | 48.38 | $10.70 | 232300 |
| 2022-12-13 | 46.19 | $10.64 | 323140 |
| 2022-12-12 | 44.70 | $10.60 | 175345 |
| 2022-12-09 | 41.64 | $10.52 | 182100 |
| 2022-12-08 | 44.26 | $10.61 | 168827 |
| 2022-12-07 | 45.16 | $10.64 | 213500 |
| 2022-12-06 | 46.66 | $10.69 | 150200 |
| 2022-12-05 | 49.81 | $10.79 | 115928 |
| 2022-12-02 | 53.95 | $10.91 | 98700 |
| 2022-12-01 | 54.31 | $10.92 | 141100 |
| 2022-11-30 | 57.97 | $11.02 | 235100 |
| 2022-11-29 | 51.09 | $10.80 | 96123 |
| 2022-11-28 | 50.03 | $10.77 | 156500 |
| 2022-11-25 | 49.68 | $10.76 | 18500 |
| 2022-11-23 | 51.02 | $10.80 | 54631 |
| 2022-11-22 | 53.77 | $10.88 | 126700 |
| 2022-11-21 | 50.27 | $10.77 | 152700 |
| 2022-11-18 | 49.61 | $10.75 | 137445 |
| 2022-11-17 | 49.92 | $10.76 | 117147 |
| 2022-11-16 | 50.53 | $10.78 | 217400 |
| 2022-11-15 | 50.83 | $10.79 | 186700 |
| 2022-11-14 | 46.69 | $10.65 | 79923 |
| 2022-11-11 | 50.75 | $10.79 | 120911 |
| 2022-11-10 | 52.93 | $10.86 | 98415 |
| 2022-11-09 | 47.06 | $10.67 | 56422 |
| 2022-11-08 | 51.21 | $10.80 | 168723 |
| 2022-11-07 | 50.89 | $10.79 | 122127 |
| 2022-11-04 | 52.18 | $10.83 | 188002 |
| 2022-11-03 | 44.13 | $10.59 | 130900 |
| 2022-11-02 | 43.37 | $10.57 | 89700 |
| 2022-11-01 | 43.01 | $10.56 | 151600 |
| 2022-10-31 | 41.58 | $10.52 | 99416 |
| 2022-10-28 | 41.58 | $10.52 | 137700 |
| 2022-10-27 | 38.43 | $10.43 | 145000 |
| 2022-10-26 | 39.10 | $10.46 | 195500 |
| 2022-10-25 | 36.66 | $10.39 | 162000 |
| 2022-10-24 | 33.79 | $10.31 | 165200 |
| 2022-10-21 | 35.11 | $10.38 | 140900 |
| 2022-10-20 | 36.88 | $10.47 | 67400 |
| 2022-10-19 | 35.51 | $10.43 | 75200 |
| 2022-10-18 | 36.45 | $10.48 | 149400 |
| 2022-10-17 | 33.09 | $10.38 | 103400 |
| 2022-10-14 | 33.09 | $10.38 | 112128 |
| 2022-10-13 | 34.06 | $10.44 | 118800 |
| 2022-10-12 | 34.88 | $10.49 | 95300 |
| 2022-10-11 | 37.24 | $10.63 | 103337 |
| 2022-10-10 | 35.46 | $10.57 | 85834 |
| 2022-10-07 | 38.40 | $10.74 | 76300 |
| 2022-10-06 | 40.86 | $10.87 | 119000 |
| 2022-10-05 | 41.44 | $10.90 | 113500 |
| 2022-10-04 | 44.02 | $11.03 | 80600 |
| 2022-10-03 | 36.83 | $10.78 | 61013 |
| 2022-09-30 | 31.85 | $10.63 | 106534 |
| 2022-09-29 | 30.10 | $10.58 | 153420 |
| 2022-09-28 | 33.35 | $10.78 | 112226 |
| 2022-09-27 | 25.31 | $10.57 | 113212 |
| 2022-09-26 | 26.32 | $10.64 | 86525 |
| 2022-09-23 | 30.42 | $10.89 | 132100 |
| 2022-09-22 | 32.95 | $11.02 | 93519 |
| 2022-09-21 | 35.09 | $11.12 | 78500 |
| 2022-09-20 | 35.97 | $11.16 | 53247 |
| 2022-09-19 | 37.09 | $11.21 | 98100 |
| 2022-09-16 | 37.09 | $11.21 | 67739 |
| 2022-09-15 | 39.05 | $11.30 | 108416 |
| 2022-09-14 | 45.39 | $11.55 | 44600 |
| 2022-09-13 | 42.92 | $11.48 | 73800 |
| 2022-09-12 | 47.26 | $11.63 | 41548 |
| 2022-09-09 | 48.83 | $11.68 | 69600 |
| 2022-09-08 | 45.02 | $11.57 | 111518 |
| 2022-09-07 | 45.61 | $11.59 | 88245 |
| 2022-09-06 | 41.26 | $11.47 | 152922 |
| 2022-09-02 | 40.12 | $11.44 | 77700 |
| 2022-09-01 | 43.31 | $11.56 | 99620 |
| 2022-08-31 | 53.80 | $11.87 | 183500 |
| 2022-08-30 | 52.02 | $11.82 | 341600 |
| 2022-08-29 | 52.40 | $11.83 | 66500 |
| 2022-08-26 | 49.94 | $11.76 | 264207 |
| 2022-08-25 | 54.95 | $11.89 | 48700 |
| 2022-08-24 | 55.35 | $11.90 | 55106 |
| 2022-08-23 | 54.06 | $11.86 | 35228 |
| 2022-08-22 | 57.61 | $11.95 | 91147 |
| 2022-08-19 | 60.11 | $12.01 | 111100 |
| 2022-08-18 | 61.38 | $12.04 | 43528 |
| 2022-08-17 | 59.20 | $11.96 | 108328 |
| 2022-08-16 | 66.79 | $12.13 | 36900 |
| 2022-08-15 | 67.77 | $12.15 | 71400 |
| 2022-08-12 | 67.77 | $12.15 | 53200 |
| 2022-08-11 | 65.98 | $12.07 | 67300 |
| 2022-08-10 | 63.84 | $11.98 | 133000 |
| 2022-08-09 | 60.13 | $11.84 | 118416 |
| 2022-08-08 | 63.21 | $11.91 | 114002 |
| 2022-08-05 | 58.28 | $11.74 | 64300 |
| 2022-08-04 | 58.28 | $11.74 | 63500 |
| 2022-08-03 | 61.34 | $11.81 | 52300 |
| 2022-08-02 | 60.78 | $11.79 | 94314 |
| 2022-08-01 | 61.20 | $11.80 | 86100 |
| 2022-07-29 | 59.05 | $11.72 | 94800 |
| 2022-07-28 | 53.56 | $11.54 | 87234 |
| 2022-07-27 | 51.14 | $11.47 | 66200 |
| 2022-07-26 | 48.97 | $11.41 | 84332 |
| 2022-07-25 | 49.67 | $11.43 | 115900 |
| 2022-07-22 | 50.70 | $11.46 | 111921 |
| 2022-07-21 | 48.33 | $11.39 | 109821 |
| 2022-07-20 | 45.48 | $11.31 | 96621 |
| 2022-07-19 | 45.78 | $11.32 | 179200 |
| 2022-07-18 | 40.97 | $11.19 | 96400 |
| 2022-07-15 | 43.81 | $11.29 | 123005 |
| 2022-07-14 | 37.66 | $11.14 | 89221 |
| 2022-07-13 | 39.58 | $11.21 | 95200 |
| 2022-07-12 | 36.51 | $11.14 | 158105 |
| 2022-07-11 | 36.51 | $11.14 | 49100 |
| 2022-07-08 | 36.09 | $11.13 | 97206 |
| 2022-07-07 | 34.44 | $11.09 | 53400 |
| 2022-07-06 | 34.65 | $11.10 | 75700 |
| 2022-07-05 | 35.91 | $11.16 | 58100 |
| 2022-07-01 | 39.06 | $11.30 | 63115 |
| 2022-06-30 | 33.95 | $11.17 | 88600 |
| 2022-06-29 | 35.70 | $11.25 | 87018 |
| 2022-06-28 | 35.92 | $11.26 | 81249 |
| 2022-06-27 | 31.94 | $11.16 | 101529 |
| 2022-06-24 | 32.72 | $11.20 | 75636 |
| 2022-06-23 | 25.44 | $11.03 | 158924 |
| 2022-06-22 | 26.24 | $11.08 | 72700 |
| 2022-06-21 | 27.54 | $11.16 | 125337 |
| 2022-06-17 | 25.79 | $11.12 | 137300 |
| 2022-06-16 | 26.39 | $11.16 | 163800 |
| 2022-06-15 | 34.73 | $11.59 | 77714 |
| 2022-06-14 | 35.47 | $11.62 | 362320 |
| 2022-06-13 | 35.47 | $11.62 | 142204 |
| 2022-06-10 | 40.71 | $11.82 | 119300 |
| 2022-06-09 | 41.00 | $11.83 | 147423 |
| 2022-06-08 | 44.91 | $11.96 | 76700 |
| 2022-06-07 | 46.88 | $12.02 | 76298 |
| 2022-06-06 | 43.76 | $11.94 | 77500 |
| 2022-06-03 | 43.76 | $11.94 | 83312 |
| 2022-06-02 | 44.95 | $11.98 | 204200 |
| 2022-06-01 | 45.24 | $11.99 | 144700 |
| 2022-05-31 | 39.66 | $11.84 | 85700 |
| 2022-05-27 | 40.98 | $11.89 | 85600 |
| 2022-05-26 | 34.32 | $11.73 | 81535 |
| 2022-05-25 | 26.42 | $11.57 | 142700 |
| 2022-05-24 | 25.89 | $11.56 | 119400 |
| 2022-05-23 | 27.19 | $11.63 | 89644 |
| 2022-05-20 | 28.56 | $11.70 | 103702 |
| 2022-05-19 | 28.56 | $11.70 | 137012 |
| 2022-05-18 | 29.12 | $11.73 | 159700 |
| 2022-05-17 | 30.25 | $11.79 | 71007 |
| 2022-05-16 | 23.14 | $11.64 | 118700 |
| 2022-05-13 | 23.75 | $11.68 | 159031 |
| 2022-05-12 | 23.75 | $11.68 | 295600 |
| 2022-05-11 | 25.10 | $11.77 | 181521 |
| 2022-05-10 | 29.13 | $12.00 | 183948 |
| 2022-05-09 | 30.34 | $12.06 | 196600 |
| 2022-05-06 | 32.47 | $12.16 | 190200 |
| 2022-05-05 | 33.36 | $12.20 | 142400 |
| 2022-05-04 | 36.97 | $12.35 | 69919 |
| 2022-05-03 | 35.19 | $12.31 | 135745 |
| 2022-05-02 | 35.43 | $12.32 | 151602 |
| 2022-04-29 | 37.85 | $12.42 | 84642 |
| 2022-04-28 | 39.12 | $12.47 | 113200 |
| 2022-04-27 | 35.41 | $12.38 | 80800 |
| 2022-04-26 | 34.99 | $12.37 | 103009 |
| 2022-04-25 | 37.78 | $12.49 | 157640 |
| 2022-04-22 | 38.51 | $12.52 | 179235 |
| 2022-04-21 | 41.28 | $12.63 | 71703 |
| 2022-04-20 | 42.88 | $12.69 | 100600 |
| 2022-04-19 | 42.88 | $12.69 | 89119 |
| 2022-04-18 | 41.16 | $12.64 | 96500 |
| 2022-04-14 | 42.37 | $12.69 | 64900 |
| 2022-04-13 | 43.34 | $12.73 | 80948 |
| 2022-04-12 | 42.08 | $12.69 | 115449 |
| 2022-04-11 | 43.93 | $12.77 | 49200 |
| 2022-04-08 | 46.87 | $12.89 | 59300 |
| 2022-04-07 | 47.11 | $12.90 | 101843 |
| 2022-04-06 | 45.46 | $12.84 | 250123 |
| 2022-04-05 | 49.91 | $13.02 | 150200 |
| 2022-04-04 | 56.62 | $13.25 | 58400 |
| 2022-04-01 | 56.62 | $13.25 | 317300 |
| 2022-03-31 | 51.50 | $13.05 | 138348 |
| 2022-03-30 | 49.52 | $12.98 | 219700 |
| 2022-03-29 | 48.08 | $12.93 | 222742 |
| 2022-03-28 | 41.05 | $12.71 | 234616 |
| 2022-03-25 | 35.79 | $12.57 | 99029 |
| 2022-03-24 | 37.37 | $12.64 | 140300 |
| 2022-03-23 | 38.77 | $12.70 | 81719 |
| 2022-03-22 | 41.21 | $12.80 | 110139 |
| 2022-03-21 | 38.64 | $12.73 | 106849 |
| 2022-03-18 | 39.58 | $12.77 | 124900 |
| 2022-03-17 | 40.51 | $12.81 | 108422 |
| 2022-03-16 | 37.35 | $12.72 | 112500 |
| 2022-03-15 | 34.03 | $12.63 | 89723 |
| 2022-03-14 | 34.22 | $12.64 | 240700 |
| 2022-03-11 | 38.79 | $12.86 | 246100 |
| 2022-03-10 | 44.72 | $13.09 | 265800 |
| 2022-03-09 | 44.37 | $13.08 | 127100 |
| 2022-03-08 | 39.23 | $12.94 | 67005 |
| 2022-03-07 | 39.48 | $12.95 | 140400 |
| 2022-03-04 | 43.38 | $13.10 | 89000 |
| 2022-03-03 | 44.49 | $13.14 | 121100 |
| 2022-03-02 | 44.15 | $13.13 | 151500 |
| 2022-03-01 | 44.15 | $13.13 | 158711 |
| 2022-02-28 | 46.47 | $13.22 | 99708 |
| 2022-02-25 | 44.94 | $13.17 | 325500 |
| 2022-02-24 | 35.12 | $12.89 | 281414 |
| 2022-02-23 | 34.33 | $12.87 | 284524 |
| 2022-02-22 | 36.67 | $12.98 | 158808 |
| 2022-02-18 | 39.47 | $13.10 | 92610 |
| 2022-02-17 | 40.70 | $13.15 | 203400 |
| 2022-02-16 | 43.26 | $13.25 | 163846 |
| 2022-02-15 | 35.56 | $13.05 | 323700 |
| 2022-02-14 | 33.41 | $13.00 | 249540 |
| 2022-02-11 | 38.54 | $13.21 | 224000 |
| 2022-02-10 | 42.35 | $13.34 | 167700 |
| 2022-02-09 | 46.76 | $13.47 | 159800 |
| 2022-02-08 | 46.76 | $13.47 | 133839 |
| 2022-02-07 | 42.62 | $13.37 | 69100 |
| 2022-02-04 | 43.91 | $13.41 | 136503 |
| 2022-02-03 | 46.61 | $13.49 | 160828 |
| 2022-02-02 | 48.74 | $13.55 | 78700 |
| 2022-02-01 | 49.83 | $13.58 | 142829 |
| 2022-01-31 | 44.34 | $13.44 | 180611 |
| 2022-01-28 | 39.89 | $13.34 | 70227 |
| 2022-01-27 | 40.19 | $13.35 | 107243 |
| 2022-01-26 | 37.46 | $13.29 | 142840 |
| 2022-01-25 | 32.59 | $13.19 | 270128 |
| 2022-01-24 | 31.57 | $13.17 | 327500 |
| 2022-01-21 | 42.91 | $13.54 | 539722 |
| 2022-01-20 | 47.27 | $13.64 | 264405 |
| 2022-01-19 | 47.73 | $13.65 | 205530 |
| 2022-01-18 | 47.25 | $13.64 | 139700 |
| 2022-01-14 | 49.90 | $13.70 | 215048 |
| 2022-01-13 | 50.35 | $13.71 | 142943 |
| 2022-01-12 | 51.23 | $13.73 | 362103 |
| 2022-01-11 | 46.84 | $13.63 | 229208 |
| 2022-01-10 | 45.44 | $13.60 | 275645 |
| 2022-01-07 | 46.21 | $13.62 | 139507 |
| 2022-01-06 | 47.35 | $13.65 | 95400 |
| 2022-01-05 | 43.83 | $13.57 | 87600 |
| 2022-01-04 | 46.81 | $13.65 | 94600 |
| 2022-01-03 | 44.57 | $13.60 | 192849 |
| 2021-12-31 | 39.24 | $13.49 | 655700 |
| 2021-12-30 | 43.99 | $13.62 | 375339 |
| 2021-12-29 | 47.80 | $13.71 | 185401 |
| 2021-12-28 | 49.15 | $13.74 | 273812 |
| 2021-12-27 | 50.96 | $13.78 | 232607 |
| 2021-12-23 | 49.64 | $13.75 | 220600 |
| 2021-12-22 | 49.20 | $13.74 | 204404 |
| 2021-12-21 | 49.20 | $13.74 | 190000 |
| 2021-12-20 | 40.90 | $13.56 | 169930 |
| 2021-12-17 | 42.36 | $13.60 | 132929 |
| 2021-12-16 | 45.86 | $13.69 | 195709 |
| 2021-12-15 | 45.39 | $13.68 | 160417 |
| 2021-12-14 | 40.94 | $13.59 | 254245 |
| 2021-12-13 | 46.54 | $13.73 | 206738 |
| 2021-12-10 | 49.29 | $13.79 | 259900 |
| 2021-12-09 | 44.63 | $13.70 | 174000 |
| 2021-12-08 | 41.82 | $13.65 | 179811 |
| 2021-12-07 | 33.45 | $13.52 | 217300 |
| 2021-12-06 | 25.65 | $13.42 | 382308 |
| 2021-12-03 | 29.99 | $13.55 | 135000 |
| 2021-12-02 | 33.29 | $13.63 | 115200 |
| 2021-12-01 | 33.73 | $13.64 | 280221 |
| 2021-11-30 | 36.48 | $13.70 | 149300 |
| 2021-11-29 | 38.47 | $13.74 | 97540 |
| 2021-11-26 | 36.84 | $13.72 | 115935 |
| 2021-11-24 | 42.16 | $13.82 | 90900 |
| 2021-11-23 | 36.97 | $13.76 | 103600 |
| 2021-11-22 | 33.17 | $13.72 | 221700 |
| 2021-11-19 | 43.83 | $13.89 | 138100 |
| 2021-11-18 | 50.13 | $13.96 | 127918 |
| 2021-11-17 | 51.13 | $13.97 | 82247 |
| 2021-11-16 | 51.13 | $13.97 | 156723 |
| 2021-11-15 | 51.13 | $13.97 | 135500 |
| 2021-11-12 | 50.28 | $13.96 | 146700 |
| 2021-11-11 | 49.45 | $13.95 | 195500 |
| 2021-11-10 | 50.25 | $13.96 | 162432 |
| 2021-11-09 | 51.85 | $13.98 | 85401 |
| 2021-11-08 | 51.85 | $13.98 | 151900 |
| 2021-11-05 | 51.15 | $13.97 | 198300 |
| 2021-11-04 | 48.29 | $13.93 | 157000 |
| 2021-11-03 | 49.67 | $13.95 | 141000 |
| 2021-11-02 | 49.67 | $13.95 | 142200 |
| 2021-11-01 | 50.32 | $13.96 | 198742 |
| 2021-10-29 | 49.69 | $13.95 | 104843 |
| 2021-10-28 | 49.69 | $13.95 | 170300 |
| 2021-10-27 | 49.12 | $13.94 | 147118 |
| 2021-10-26 | 50.21 | $13.96 | 145900 |
| 2021-10-25 | 54.22 | $14.03 | 140702 |
| 2021-10-22 | 54.82 | $14.04 | 79700 |
| 2021-10-21 | 51.26 | $13.97 | 95000 |
| 2021-10-20 | 57.39 | $14.07 | 144900 |
| 2021-10-19 | 58.72 | $14.09 | 144032 |
| 2021-10-18 | 54.17 | $14.00 | 119219 |
| 2021-10-15 | 52.51 | $13.97 | 149124 |
| 2021-10-14 | 60.89 | $14.09 | 87337 |
| 2021-10-13 | 56.49 | $14.01 | 88935 |
| 2021-10-12 | 53.38 | $13.96 | 58916 |
| 2021-10-11 | 52.74 | $13.95 | 108900 |
| 2021-10-08 | 52.74 | $13.95 | 73500 |
| 2021-10-07 | 53.41 | $13.96 | 114311 |
| 2021-10-06 | 51.67 | $13.93 | 89630 |
| 2021-10-05 | 51.10 | $13.92 | 60630 |
| 2021-10-04 | 47.54 | $13.86 | 58320 |
| 2021-10-01 | 49.84 | $13.90 | 79000 |
| 2021-09-30 | 46.78 | $13.85 | 127700 |
| 2021-09-29 | 50.90 | $13.92 | 125300 |
| 2021-09-28 | 47.11 | $13.86 | 125000 |
| 2021-09-27 | 47.11 | $13.86 | 114900 |
| 2021-09-24 | 46.48 | $13.85 | 116023 |
| 2021-09-23 | 47.01 | $13.86 | 134540 |
| 2021-09-22 | 48.57 | $13.89 | 115632 |
| 2021-09-21 | 49.09 | $13.90 | 101921 |
| 2021-09-20 | 50.11 | $13.92 | 150200 |
| 2021-09-17 | 56.18 | $14.03 | 132100 |
| 2021-09-16 | 52.18 | $13.95 | 262400 |
| 2021-09-15 | 53.33 | $13.97 | 73508 |
| 2021-09-14 | 54.48 | $13.99 | 129400 |
| 2021-09-13 | 58.68 | $14.06 | 56300 |
| 2021-09-10 | 57.34 | $14.03 | 34900 |
| 2021-09-09 | 56.45 | $14.01 | 86100 |
| 2021-09-08 | 56.01 | $14.00 | 81711 |
| 2021-09-07 | 54.71 | $13.97 | 122921 |
| 2021-09-03 | 56.29 | $14.00 | 49940 |
| 2021-09-02 | 60.13 | $14.07 | 161827 |
| 2021-09-01 | 59.38 | $14.05 | 94410 |
| 2021-08-31 | 51.04 | $13.86 | 159708 |
| 2021-08-30 | 59.60 | $14.00 | 96746 |
| 2021-08-27 | 55.55 | $13.92 | 125800 |
| 2021-08-26 | 47.42 | $13.79 | 100706 |
| 2021-08-25 | 52.32 | $13.86 | 83949 |
| 2021-08-24 | 55.42 | $13.90 | 86200 |
| 2021-08-23 | 55.42 | $13.90 | 145141 |
| 2021-08-20 | 58.56 | $13.94 | 95400 |
| 2021-08-19 | 56.82 | $13.91 | 61500 |
| 2021-08-18 | 56.82 | $13.91 | 111800 |
| 2021-08-17 | 59.06 | $13.94 | 133730 |
| 2021-08-16 | 59.81 | $13.95 | 76000 |
| 2021-08-13 | 59.81 | $13.95 | 112600 |
| 2021-08-12 | 59.81 | $13.95 | 78200 |
| 2021-08-11 | 60.47 | $13.96 | 100100 |
| 2021-08-10 | 61.10 | $13.97 | 117445 |
| 2021-08-09 | 61.10 | $13.97 | 105134 |
| 2021-08-06 | 61.10 | $13.97 | 70000 |
| 2021-08-05 | 60.02 | $13.94 | 77947 |
| 2021-08-04 | 58.18 | $13.89 | 153022 |
| 2021-08-03 | 55.03 | $13.81 | 72502 |
| 2021-08-02 | 51.56 | $13.73 | 94000 |
| 2021-07-30 | 50.19 | $13.70 | 95542 |
| 2021-07-29 | 52.54 | $13.75 | 104527 |
| 2021-07-28 | 57.67 | $13.85 | 106500 |
| 2021-07-27 | 55.61 | $13.80 | 195412 |
| 2021-07-26 | 55.20 | $13.79 | 85119 |
| 2021-07-23 | 53.97 | $13.76 | 68503 |
| 2021-07-22 | 51.45 | $13.70 | 101100 |
| 2021-07-21 | 51.45 | $13.70 | 99403 |
| 2021-07-20 | 50.22 | $13.67 | 69800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-45.45
2026-07-17
Close Price
$11.31
Vol: 104619
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.81
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -45.45 | $11.31 | 104619 |
| 2026-07-16 | -27.27 | $11.33 | 86902 |
| 2026-07-15 | -36.36 | $11.32 | 93709 |
| 2026-07-14 | -18.18 | $11.34 | 66500 |
| 2026-07-13 | -36.36 | $11.32 | 94433 |
| 2026-07-10 | -41.67 | $11.31 | 92700 |
| 2026-07-09 | -41.67 | $11.31 | 142800 |
| 2026-07-08 | -53.85 | $11.29 | 179000 |
| 2026-07-07 | -30.77 | $11.32 | 107826 |
| 2026-07-06 | -46.15 | $11.30 | 109800 |
| 2026-07-02 | -30.77 | $11.32 | 132010 |
| 2026-07-01 | -30.77 | $11.32 | 162400 |
| 2026-06-30 | -53.33 | $11.30 | 148948 |
| 2026-06-29 | -53.33 | $11.30 | 133100 |
| 2026-06-26 | -70.59 | $11.28 | 65025 |
| 2026-06-25 | -76.47 | $11.27 | 245133 |
| 2026-06-24 | -64.71 | $11.29 | 68800 |
| 2026-06-23 | -58.82 | $11.30 | 70007 |
| 2026-06-22 | -35.29 | $11.34 | 82502 |
| 2026-06-18 | -52.94 | $11.31 | 98300 |
| 2026-06-17 | -61.11 | $11.30 | 61300 |
| 2026-06-16 | -54.55 | $11.33 | 120611 |
| 2026-06-15 | -72.73 | $11.29 | 108610 |
| 2026-06-12 | -81.82 | $11.27 | 137844 |
| 2026-06-11 | -86.21 | $11.27 | 146000 |
| 2026-06-10 | -82.76 | $11.28 | 80000 |
| 2026-06-09 | -93.75 | $11.25 | 207146 |
| 2026-06-08 | -84.38 | $11.28 | 115700 |
| 2026-06-05 | -84.38 | $11.28 | 115200 |
| 2026-06-04 | -89.66 | $11.29 | 146600 |
| 2026-06-03 | -100.00 | $11.29 | 94100 |
| 2026-06-02 | -70.00 | $11.34 | 162900 |
| 2026-06-01 | -61.29 | $11.36 | 142900 |
| 2026-05-29 | -58.06 | $11.37 | 147400 |
| 2026-05-28 | -54.29 | $11.36 | 93400 |
| 2026-05-27 | -50.00 | $11.36 | 124345 |
| 2026-05-26 | -55.26 | $11.34 | 123500 |
| 2026-05-22 | -55.26 | $11.34 | 107736 |
| 2026-05-21 | -58.97 | $11.32 | 54800 |
| 2026-05-20 | -38.46 | $11.40 | 76500 |
| 2026-05-19 | -56.41 | $11.33 | 154210 |
| 2026-05-18 | -41.03 | $11.39 | 39000 |
| 2026-05-15 | -41.03 | $11.39 | 74400 |
| 2026-05-14 | -17.95 | $11.48 | 117318 |
| 2026-05-13 | -15.38 | $11.49 | 144825 |
| 2026-05-12 | -25.64 | $11.45 | 77257 |
| 2026-05-11 | -2.78 | $11.51 | 104200 |
| 2026-05-08 | -7.89 | $11.47 | 112200 |
| 2026-05-07 | -7.89 | $11.47 | 190600 |
| 2026-05-06 | -10.81 | $11.45 | 221529 |
| 2026-05-05 | -36.36 | $11.33 | 176102 |
| 2026-05-04 | -43.59 | $11.28 | 96400 |
| 2026-05-01 | -43.59 | $11.28 | 158600 |
| 2026-04-30 | -42.50 | $11.28 | 184000 |
| 2026-04-29 | -60.00 | $11.21 | 162800 |
| 2026-04-28 | -50.98 | $11.19 | 61400 |
| 2026-04-27 | -38.33 | $11.22 | 74600 |
| 2026-04-24 | -40.00 | $11.21 | 108600 |
| 2026-04-23 | -36.67 | $11.23 | 102900 |
| 2026-04-22 | -20.00 | $11.33 | 91641 |
| 2026-04-21 | -25.00 | $11.30 | 124900 |
| 2026-04-20 | -14.29 | $11.39 | 94200 |
| 2026-04-17 | -15.87 | $11.38 | 107100 |
| 2026-04-16 | -33.33 | $11.29 | 144400 |
| 2026-04-15 | -36.36 | $11.27 | 95537 |
| 2026-04-14 | -39.39 | $11.25 | 93000 |
| 2026-04-13 | -53.03 | $11.16 | 181300 |
| 2026-04-10 | -50.00 | $11.18 | 198726 |
| 2026-04-09 | -48.48 | $11.19 | 116612 |
| 2026-04-08 | -53.03 | $11.16 | 236100 |
| 2026-04-07 | -65.15 | $11.08 | 200801 |
| 2026-04-06 | -50.00 | $11.18 | 152300 |
| 2026-04-02 | -60.61 | $11.11 | 93906 |
| 2026-04-01 | -50.00 | $11.18 | 71600 |
| 2026-03-31 | -54.55 | $11.15 | 184002 |
| 2026-03-30 | -81.82 | $10.97 | 284000 |
| 2026-03-27 | -96.61 | $10.94 | 483538 |
| 2026-03-26 | -57.41 | $11.20 | 140922 |
| 2026-03-25 | -38.89 | $11.30 | 86734 |
| 2026-03-24 | -38.89 | $11.30 | 167149 |
| 2026-03-23 | -18.52 | $11.41 | 215700 |
| 2026-03-20 | -44.07 | $11.30 | 76720 |
| 2026-03-19 | -38.71 | $11.35 | 288800 |
| 2026-03-18 | -49.28 | $11.32 | 191700 |
| 2026-03-17 | -51.39 | $11.32 | 200001 |
| 2026-03-16 | -55.84 | $11.31 | 144900 |
| 2026-03-13 | -75.32 | $11.16 | 392911 |
| 2026-03-12 | -81.25 | $11.12 | 124500 |
| 2026-03-11 | -82.50 | $11.11 | 214700 |
| 2026-03-10 | -80.00 | $11.13 | 118642 |
| 2026-03-09 | -87.50 | $11.07 | 293334 |
| 2026-03-06 | -92.86 | $11.12 | 256204 |
| 2026-03-05 | -85.07 | $11.20 | 245646 |
| 2026-03-04 | -79.10 | $11.24 | 128841 |
| 2026-03-03 | -93.15 | $11.15 | 301200 |
| 2026-03-02 | -95.08 | $11.25 | 135800 |
| 2026-02-27 | -96.49 | $11.32 | 154525 |
| 2026-02-26 | -98.11 | $11.35 | 323824 |
| 2026-02-25 | -93.48 | $11.44 | 172700 |
| 2026-02-24 | -100.00 | $11.44 | 137100 |
| 2026-02-23 | -97.78 | $11.50 | 148438 |
| 2026-02-20 | -95.35 | $11.53 | 101632 |
| 2026-02-19 | -80.00 | $11.61 | 80209 |
| 2026-02-18 | -73.33 | $11.64 | 144060 |
| 2026-02-17 | -66.67 | $11.67 | 100019 |
| 2026-02-13 | -71.11 | $11.65 | 56021 |
| 2026-02-12 | -71.11 | $11.65 | 75020 |
| 2026-02-11 | -75.56 | $11.63 | 70134 |
| 2026-02-10 | -75.56 | $11.63 | 119200 |
| 2026-02-09 | -80.00 | $11.61 | 162440 |
| 2026-02-06 | -80.00 | $11.61 | 144890 |
| 2026-02-05 | -97.78 | $11.53 | 141700 |
| 2026-02-04 | -100.00 | $11.61 | 185934 |
| 2026-02-03 | -96.55 | $11.69 | 182500 |
| 2026-02-02 | -83.33 | $11.77 | 133003 |
| 2026-01-30 | -76.00 | $11.78 | 92413 |
| 2026-01-29 | -64.00 | $11.81 | 98909 |
| 2026-01-28 | -72.00 | $11.79 | 106035 |
| 2026-01-27 | -76.00 | $11.78 | 179400 |
| 2026-01-26 | -68.00 | $11.80 | 231012 |
| 2026-01-23 | -25.93 | $11.90 | 75743 |
| 2026-01-22 | -22.22 | $11.91 | 106000 |
| 2026-01-21 | -14.81 | $11.93 | 77600 |
| 2026-01-20 | -23.53 | $11.89 | 108632 |
| 2026-01-16 | -17.65 | $11.91 | 133634 |
| 2026-01-15 | -17.65 | $11.91 | 84600 |
| 2026-01-14 | -5.88 | $11.95 | 107300 |
| 2026-01-13 | 0.00 | $11.94 | 63335 |
| 2026-01-12 | -10.00 | $11.90 | 119341 |
| 2026-01-09 | -9.38 | $11.92 | 71900 |
| 2026-01-08 | -9.38 | $11.92 | 133300 |
| 2026-01-07 | -15.63 | $11.90 | 199432 |
| 2026-01-06 | -28.13 | $11.86 | 97600 |
| 2026-01-05 | -40.54 | $11.85 | 203300 |
| 2026-01-02 | -59.46 | $11.78 | 195439 |
| 2025-12-31 | -59.46 | $11.78 | 242516 |
| 2025-12-30 | -35.14 | $11.87 | 123557 |
| 2025-12-29 | -44.74 | $11.84 | 163100 |
| 2025-12-26 | -44.74 | $11.84 | 131100 |
| 2025-12-24 | -73.68 | $11.73 | 128732 |
| 2025-12-23 | -71.05 | $11.74 | 234800 |
| 2025-12-22 | -34.04 | $11.85 | 171800 |
| 2025-12-19 | -42.55 | $11.81 | 114000 |
| 2025-12-18 | -48.94 | $11.78 | 171600 |
| 2025-12-17 | -44.68 | $11.80 | 163447 |
| 2025-12-16 | -27.66 | $11.88 | 53126 |
| 2025-12-15 | -36.17 | $11.84 | 113612 |
| 2025-12-12 | -36.17 | $11.84 | 85317 |
| 2025-12-11 | -29.79 | $11.87 | 111541 |
| 2025-12-10 | -25.53 | $11.89 | 67440 |
| 2025-12-09 | -29.79 | $11.87 | 145000 |
| 2025-12-08 | -29.79 | $11.87 | 191100 |
| 2025-12-05 | -19.15 | $11.92 | 169700 |
| 2025-12-04 | -12.77 | $11.95 | 116400 |
| 2025-12-03 | -21.28 | $11.91 | 168838 |
| 2025-12-02 | -34.04 | $11.85 | 104728 |
| 2025-12-01 | -23.40 | $11.90 | 276832 |
| 2025-11-28 | -24.39 | $11.85 | 43608 |
| 2025-11-26 | -7.89 | $11.89 | 179600 |
| 2025-11-25 | -19.44 | $11.83 | 199549 |
| 2025-11-24 | -63.89 | $11.67 | 244504 |
| 2025-11-21 | -90.63 | $11.61 | 293000 |
| 2025-11-20 | -96.88 | $11.59 | 272000 |
| 2025-11-19 | -85.00 | $11.73 | 253500 |
| 2025-11-18 | -100.00 | $11.73 | 109200 |
| 2025-11-17 | -50.00 | $11.79 | 105500 |
| 2025-11-14 | -22.73 | $11.84 | 106900 |
| 2025-11-13 | -25.93 | $11.82 | 86029 |
| 2025-11-12 | -25.00 | $11.86 | 129334 |
| 2025-11-11 | -50.00 | $11.81 | 101500 |
| 2025-11-10 | -52.63 | $11.80 | 100000 |
| 2025-11-07 | -60.53 | $11.77 | 108242 |
| 2025-11-06 | -60.53 | $11.77 | 96100 |
| 2025-11-05 | -52.63 | $11.80 | 265140 |
| 2025-11-04 | -70.45 | $11.75 | 181033 |
| 2025-11-03 | -54.00 | $11.85 | 207400 |
| 2025-10-31 | -56.00 | $11.84 | 244534 |
| 2025-10-30 | -56.86 | $11.84 | 125000 |
| 2025-10-29 | -69.35 | $11.81 | 107004 |
| 2025-10-28 | -70.97 | $11.80 | 68600 |
| 2025-10-27 | -77.42 | $11.76 | 96800 |
| 2025-10-24 | -69.35 | $11.81 | 91008 |
| 2025-10-23 | -70.97 | $11.80 | 106223 |
| 2025-10-22 | -75.00 | $11.79 | 109200 |
| 2025-10-21 | -80.88 | $11.75 | 118100 |
| 2025-10-20 | -83.82 | $11.73 | 212739 |
| 2025-10-17 | -94.29 | $11.66 | 209000 |
| 2025-10-16 | -91.43 | $11.74 | 173237 |
| 2025-10-15 | -87.93 | $11.87 | 107725 |
| 2025-10-14 | -82.81 | $11.91 | 71500 |
| 2025-10-13 | -80.60 | $11.93 | 241600 |
| 2025-10-10 | -94.20 | $11.85 | 200600 |
| 2025-10-09 | -91.53 | $11.97 | 199524 |
| 2025-10-08 | -98.28 | $11.96 | 223837 |
| 2025-10-07 | -93.10 | $11.99 | 180900 |
| 2025-10-06 | -98.21 | $11.98 | 285100 |
| 2025-10-03 | -94.83 | $12.04 | 147900 |
| 2025-10-02 | -74.14 | $12.16 | 232944 |
| 2025-10-01 | -75.86 | $12.15 | 123900 |
| 2025-09-30 | -72.41 | $12.17 | 127900 |
| 2025-09-29 | -89.66 | $12.07 | 165423 |
| 2025-09-26 | -83.33 | $12.15 | 176400 |
| 2025-09-25 | -93.33 | $12.18 | 153800 |
| 2025-09-24 | -97.44 | $12.22 | 170223 |
| 2025-09-23 | -92.31 | $12.24 | 74117 |
| 2025-09-22 | -93.94 | $12.29 | 86809 |
| 2025-09-19 | -100.00 | $12.30 | 159800 |
| 2025-09-18 | -86.21 | $12.35 | 137600 |
| 2025-09-17 | -96.55 | $12.32 | 148100 |
| 2025-09-16 | -68.97 | $12.40 | 134800 |
| 2025-09-15 | -51.72 | $12.45 | 104218 |
| 2025-09-12 | -33.33 | $12.51 | 127910 |
| 2025-09-11 | -50.00 | $12.46 | 159007 |
| 2025-09-10 | -38.24 | $12.52 | 139535 |
| 2025-09-09 | -44.12 | $12.50 | 99957 |
| 2025-09-08 | -35.29 | $12.53 | 128400 |
| 2025-09-05 | -32.35 | $12.54 | 98422 |
| 2025-09-04 | -26.47 | $12.56 | 93210 |
| 2025-09-03 | -48.57 | $12.48 | 136508 |
| 2025-09-02 | -40.00 | $12.51 | 123937 |
| 2025-08-29 | -14.29 | $12.60 | 215200 |
| 2025-08-28 | -31.43 | $12.54 | 108341 |
| 2025-08-27 | -42.86 | $12.50 | 110900 |
| 2025-08-26 | -48.57 | $12.48 | 146000 |
| 2025-08-25 | -54.29 | $12.46 | 133835 |
| 2025-08-22 | -68.57 | $12.41 | 81100 |
| 2025-08-21 | -65.71 | $12.42 | 139826 |
| 2025-08-20 | -54.29 | $12.46 | 182600 |
| 2025-08-19 | -42.86 | $12.50 | 165900 |
| 2025-08-18 | -40.00 | $12.51 | 126900 |
| 2025-08-15 | -14.29 | $12.60 | 153402 |
| 2025-08-14 | -60.00 | $12.44 | 239900 |
| 2025-08-13 | -17.14 | $12.59 | 770600 |
| 2025-08-12 | -37.50 | $12.40 | 96739 |
| 2025-08-11 | -37.50 | $12.40 | 95629 |
| 2025-08-08 | -25.81 | $12.41 | 40819 |
| 2025-08-07 | -20.59 | $12.42 | 87843 |
| 2025-08-06 | -35.29 | $12.37 | 157302 |
| 2025-08-05 | -41.18 | $12.35 | 89416 |
| 2025-08-04 | -35.29 | $12.37 | 71600 |
| 2025-08-01 | -29.41 | $12.39 | 68700 |
| 2025-07-31 | -23.53 | $12.41 | 125503 |
| 2025-07-30 | -20.59 | $12.42 | 141100 |
| 2025-07-29 | -35.14 | $12.36 | 134834 |
| 2025-07-28 | 0.00 | $12.48 | 104160 |
| 2025-07-25 | -6.38 | $12.45 | 128600 |
| 2025-07-24 | -25.53 | $12.36 | 117942 |
| 2025-07-23 | -9.80 | $12.43 | 110600 |
| 2025-07-22 | -5.36 | $12.45 | 116334 |
| 2025-07-21 | -3.23 | $12.46 | 138000 |
| 2025-07-18 | 0.00 | $12.45 | 135900 |
| 2025-07-17 | -12.07 | $12.37 | 192135 |
| 2025-07-16 | -1.85 | $12.39 | 148958 |
| 2025-07-15 | -12.77 | $12.27 | 170044 |
| 2025-07-14 | -19.15 | $12.24 | 157300 |
| 2025-07-11 | -21.28 | $12.23 | 106029 |
| 2025-07-10 | -21.28 | $12.23 | 101549 |
| 2025-07-09 | -23.40 | $12.22 | 76500 |
| 2025-07-08 | -17.02 | $12.25 | 94331 |
| 2025-07-07 | -21.28 | $12.23 | 68230 |
| 2025-07-03 | -14.89 | $12.26 | 71700 |
| 2025-07-02 | 0.00 | $12.27 | 73745 |
| 2025-07-01 | 0.00 | $12.22 | 100200 |
| 2025-06-30 | 0.00 | $12.12 | 126101 |
| 2025-06-27 | -6.90 | $12.08 | 132700 |
| 2025-06-26 | -13.79 | $12.06 | 59200 |
| 2025-06-25 | -6.45 | $12.07 | 130600 |
| 2025-06-24 | -22.22 | $11.99 | 202614 |
| 2025-06-23 | -59.26 | $11.89 | 108000 |
| 2025-06-20 | -12.82 | $12.00 | 84900 |
| 2025-06-18 | -20.51 | $11.97 | 79100 |
| 2025-06-17 | -15.38 | $11.99 | 77000 |
| 2025-06-16 | -20.51 | $11.97 | 70744 |
| 2025-06-13 | -12.82 | $12.00 | 66600 |
| 2025-06-12 | -2.56 | $12.04 | 81400 |
| 2025-06-11 | -15.38 | $11.99 | 90000 |
| 2025-06-10 | -17.95 | $11.98 | 81600 |
| 2025-06-09 | -25.64 | $11.95 | 140200 |
| 2025-06-06 | -26.32 | $11.94 | 101900 |
| 2025-06-05 | -23.68 | $11.95 | 67400 |
| 2025-06-04 | -21.05 | $11.96 | 125639 |
| 2025-06-03 | -26.32 | $11.94 | 146500 |
| 2025-06-02 | -44.74 | $11.87 | 230842 |
| 2025-05-30 | -23.68 | $11.95 | 87700 |
| 2025-05-29 | -34.21 | $11.91 | 111007 |
| 2025-05-28 | -44.74 | $11.87 | 177900 |
| 2025-05-27 | -44.74 | $11.87 | 119827 |
| 2025-05-23 | -53.85 | $11.83 | 72000 |
| 2025-05-22 | -51.28 | $11.84 | 116900 |
| 2025-05-21 | -42.59 | $11.81 | 171500 |
| 2025-05-20 | -10.17 | $11.98 | 95600 |
| 2025-05-19 | -11.29 | $11.97 | 201600 |
| 2025-05-16 | -5.88 | $12.00 | 142906 |
| 2025-05-15 | -7.35 | $11.99 | 93100 |
| 2025-05-14 | -8.82 | $11.98 | 112700 |
| 2025-05-13 | -6.35 | $11.95 | 277900 |
| 2025-05-12 | -10.17 | $11.89 | 228617 |
| 2025-05-09 | -8.70 | $11.84 | 158249 |
| 2025-05-08 | -23.19 | $11.74 | 135600 |
| 2025-05-07 | -16.82 | $11.77 | 205900 |
| 2025-05-06 | -14.02 | $11.80 | 155737 |
| 2025-05-05 | -3.38 | $11.90 | 105607 |
| 2025-05-02 | -10.14 | $11.80 | 68538 |
| 2025-05-01 | -13.82 | $11.78 | 152700 |
| 2025-04-30 | -19.63 | $11.78 | 174604 |
| 2025-04-29 | -19.02 | $11.79 | 196800 |
| 2025-04-28 | -26.38 | $11.67 | 132600 |
| 2025-04-25 | -23.93 | $11.71 | 140118 |
| 2025-04-24 | -28.22 | $11.64 | 235000 |
| 2025-04-23 | -38.41 | $11.48 | 232300 |
| 2025-04-22 | -37.28 | $11.53 | 372211 |
| 2025-04-21 | -44.38 | $11.41 | 177100 |
| 2025-04-17 | -38.46 | $11.51 | 210647 |
| 2025-04-16 | -39.05 | $11.50 | 162900 |
| 2025-04-15 | -34.32 | $11.58 | 198112 |
| 2025-04-14 | -35.50 | $11.56 | 177623 |
| 2025-04-11 | -31.95 | $11.62 | 417900 |
| 2025-04-10 | -46.75 | $11.37 | 292174 |
| 2025-04-09 | -28.40 | $11.68 | 355000 |
| 2025-04-08 | -65.09 | $11.06 | 409200 |
| 2025-04-07 | -77.51 | $10.85 | 522000 |
| 2025-04-04 | -86.84 | $11.20 | 409300 |
| 2025-04-03 | -89.19 | $11.86 | 265037 |
| 2025-04-02 | -56.52 | $12.06 | 78343 |
| 2025-04-01 | -60.87 | $12.05 | 158725 |
| 2025-03-31 | -62.50 | $12.08 | 139700 |
| 2025-03-28 | -82.05 | $12.03 | 131300 |
| 2025-03-27 | -82.05 | $12.03 | 150600 |
| 2025-03-26 | -74.42 | $12.07 | 91900 |
| 2025-03-25 | -65.12 | $12.11 | 111913 |
| 2025-03-24 | -78.26 | $12.06 | 91940 |
| 2025-03-21 | -73.47 | $12.09 | 78100 |
| 2025-03-20 | -67.35 | $12.12 | 111800 |
| 2025-03-19 | -81.67 | $12.07 | 145300 |
| 2025-03-18 | -81.25 | $12.08 | 103600 |
| 2025-03-17 | -81.54 | $12.08 | 140300 |
| 2025-03-14 | -89.23 | $12.03 | 130600 |
| 2025-03-13 | -100.00 | $11.96 | 150007 |
| 2025-03-12 | -95.00 | $12.04 | 129000 |
| 2025-03-11 | -96.77 | $12.03 | 227927 |
| 2025-03-10 | -98.18 | $12.09 | 130900 |
| 2025-03-07 | -90.74 | $12.15 | 185700 |
| 2025-03-06 | -94.55 | $12.13 | 139300 |
| 2025-03-05 | -92.59 | $12.15 | 158049 |
| 2025-03-04 | -94.34 | $12.15 | 418600 |
| 2025-03-03 | -92.50 | $12.28 | 176012 |
| 2025-02-28 | -80.00 | $12.33 | 227800 |
| 2025-02-27 | -91.67 | $12.32 | 216000 |
| 2025-02-26 | -88.24 | $12.35 | 279445 |
| 2025-02-25 | -81.82 | $12.38 | 346200 |
| 2025-02-24 | -84.85 | $12.37 | 327500 |
| 2025-02-21 | -60.61 | $12.45 | 222727 |
| 2025-02-20 | -44.44 | $12.49 | 224230 |
| 2025-02-19 | -38.89 | $12.51 | 268121 |
| 2025-02-18 | -19.44 | $12.58 | 120800 |
| 2025-02-14 | -18.60 | $12.57 | 113800 |
| 2025-02-13 | -20.93 | $12.56 | 94919 |
| 2025-02-12 | -27.91 | $12.53 | 212901 |
| 2025-02-11 | -5.36 | $12.62 | 113614 |
| 2025-02-10 | -8.47 | $12.60 | 267226 |
| 2025-02-07 | -8.47 | $12.60 | 203900 |
| 2025-02-06 | -8.47 | $12.60 | 311400 |
| 2025-02-05 | -1.82 | $12.60 | 223300 |
| 2025-02-04 | 0.00 | $12.56 | 179300 |
| 2025-02-03 | -18.37 | $12.46 | 275300 |
| 2025-01-31 | -4.65 | $12.47 | 96804 |
| 2025-01-30 | -14.63 | $12.41 | 92300 |
| 2025-01-29 | -21.62 | $12.35 | 154300 |
| 2025-01-28 | -23.68 | $12.35 | 140314 |
| 2025-01-27 | -23.68 | $12.35 | 108400 |
| 2025-01-24 | -10.53 | $12.40 | 66900 |
| 2025-01-23 | -28.95 | $12.33 | 123912 |
| 2025-01-22 | -23.68 | $12.35 | 177700 |
| 2025-01-21 | -37.21 | $12.33 | 334400 |
| 2025-01-17 | -46.67 | $12.30 | 723025 |
| 2025-01-16 | -58.00 | $12.27 | 181700 |
| 2025-01-15 | -53.57 | $12.32 | 292925 |
| 2025-01-14 | -72.41 | $12.22 | 310709 |
| 2025-01-13 | -87.93 | $12.13 | 298308 |
| 2025-01-10 | -90.00 | $12.20 | 177500 |
| 2025-01-08 | -79.63 | $12.26 | 132600 |
| 2025-01-07 | -92.59 | $12.19 | 178422 |
| 2025-01-06 | -98.15 | $12.16 | 165400 |
| 2025-01-03 | -94.44 | $12.18 | 237104 |
| 2025-01-02 | -81.48 | $12.25 | 214900 |
| 2024-12-31 | -85.19 | $12.23 | 180214 |
| 2024-12-30 | -90.74 | $12.20 | 233400 |
| 2024-12-27 | -90.20 | $12.23 | 232412 |
| 2024-12-26 | -59.18 | $12.40 | 181240 |
| 2024-12-24 | -71.43 | $12.34 | 136100 |
| 2024-12-23 | -75.51 | $12.32 | 199500 |
| 2024-12-20 | -83.33 | $12.29 | 154700 |
| 2024-12-19 | -95.83 | $12.23 | 435632 |
| 2024-12-18 | -92.50 | $12.32 | 187248 |
| 2024-12-17 | -60.00 | $12.45 | 219279 |
| 2024-12-16 | -32.50 | $12.56 | 87400 |
| 2024-12-13 | -17.78 | $12.61 | 134101 |
| 2024-12-12 | -33.33 | $12.54 | 131400 |
| 2024-12-11 | -20.00 | $12.60 | 183206 |
| 2024-12-10 | -24.44 | $12.58 | 138505 |
| 2024-12-09 | -2.44 | $12.64 | 156936 |
| 2024-12-06 | -14.63 | $12.59 | 148823 |
| 2024-12-05 | -4.88 | $12.63 | 122908 |
| 2024-12-04 | -9.09 | $12.61 | 113603 |
| 2024-12-03 | -6.38 | $12.62 | 170400 |
| 2024-12-02 | -6.82 | $12.59 | 161536 |
| 2024-11-29 | -2.94 | $12.51 | 87800 |
| 2024-11-27 | -27.27 | $12.42 | 168500 |
| 2024-11-26 | -48.48 | $12.35 | 144000 |
| 2024-11-25 | -63.64 | $12.30 | 443643 |
| 2024-11-22 | -15.15 | $12.46 | 134532 |
| 2024-11-21 | -33.33 | $12.40 | 81200 |
| 2024-11-20 | -9.09 | $12.48 | 198500 |
| 2024-11-19 | -23.33 | $12.41 | 111700 |
| 2024-11-18 | -20.00 | $12.42 | 164900 |
| 2024-11-15 | -36.67 | $12.37 | 202441 |
| 2024-11-14 | -76.67 | $12.25 | 166800 |
| 2024-11-13 | -60.00 | $12.30 | 161500 |
| 2024-11-12 | -53.33 | $12.32 | 119900 |
| 2024-11-11 | -20.00 | $12.42 | 184445 |
| 2024-11-08 | -31.03 | $12.38 | 198803 |
| 2024-11-07 | -41.38 | $12.35 | 139000 |
| 2024-11-06 | -80.00 | $12.24 | 127300 |
| 2024-11-05 | -96.88 | $12.19 | 91837 |
| 2024-11-04 | -100.00 | $12.19 | 120843 |
| 2024-11-01 | -83.33 | $12.27 | 203200 |
| 2024-10-31 | -90.00 | $12.25 | 146300 |
| 2024-10-30 | -81.25 | $12.26 | 98801 |
| 2024-10-29 | -78.13 | $12.27 | 127648 |
| 2024-10-28 | -78.13 | $12.27 | 141526 |
| 2024-10-25 | -81.25 | $12.26 | 122428 |
| 2024-10-24 | -84.38 | $12.25 | 181800 |
| 2024-10-23 | -50.00 | $12.36 | 113325 |
| 2024-10-22 | -28.13 | $12.43 | 150035 |
| 2024-10-21 | -37.50 | $12.40 | 131500 |
| 2024-10-18 | -31.25 | $12.42 | 145521 |
| 2024-10-17 | -28.13 | $12.43 | 125519 |
| 2024-10-16 | -34.38 | $12.41 | 117400 |
| 2024-10-15 | -34.38 | $12.41 | 193800 |
| 2024-10-14 | -21.88 | $12.45 | 74429 |
| 2024-10-11 | -25.00 | $12.44 | 185318 |
| 2024-10-10 | -18.75 | $12.46 | 150043 |
| 2024-10-09 | -18.75 | $12.46 | 192732 |
| 2024-10-08 | -9.38 | $12.49 | 396230 |
| 2024-10-07 | -15.63 | $12.47 | 438500 |
| 2024-10-04 | -10.71 | $12.45 | 534128 |
| 2024-10-03 | -67.86 | $12.29 | 155939 |
| 2024-10-02 | -53.57 | $12.33 | 124615 |
| 2024-10-01 | -60.71 | $12.31 | 207400 |
| 2024-09-30 | -51.61 | $12.32 | 365539 |
| 2024-09-27 | -70.97 | $12.26 | 170927 |
| 2024-09-26 | -48.57 | $12.31 | 171200 |
| 2024-09-25 | -28.57 | $12.38 | 182641 |
| 2024-09-24 | -39.47 | $12.33 | 197500 |
| 2024-09-23 | -41.03 | $12.32 | 203443 |
| 2024-09-20 | -17.95 | $12.41 | 110000 |
| 2024-09-19 | -15.38 | $12.42 | 288600 |
| 2024-09-18 | -33.33 | $12.35 | 185400 |
| 2024-09-17 | -41.03 | $12.32 | 179121 |
| 2024-09-16 | -30.77 | $12.36 | 153300 |
| 2024-09-13 | -43.18 | $12.29 | 264800 |
| 2024-09-12 | -9.52 | $12.41 | 166010 |
| 2024-09-11 | -9.09 | $12.41 | 198900 |
| 2024-09-10 | -23.26 | $12.33 | 171800 |
| 2024-09-09 | -4.76 | $12.38 | 259100 |
| 2024-09-06 | -4.55 | $12.31 | 224500 |
| 2024-09-05 | -2.22 | $12.32 | 267321 |
| 2024-09-04 | -9.09 | $12.25 | 164000 |
| 2024-09-03 | -9.23 | $12.24 | 170630 |
| 2024-08-30 | -18.06 | $12.17 | 222433 |
| 2024-08-29 | -12.50 | $12.21 | 137302 |
| 2024-08-28 | -22.22 | $12.14 | 179640 |
| 2024-08-27 | -16.67 | $12.18 | 146400 |
| 2024-08-26 | -22.22 | $12.14 | 185307 |
| 2024-08-23 | -22.22 | $12.14 | 182249 |
| 2024-08-22 | -4.17 | $12.27 | 137300 |
| 2024-08-21 | 0.00 | $12.30 | 274141 |
| 2024-08-20 | -1.61 | $12.19 | 164222 |
| 2024-08-19 | 0.00 | $12.20 | 152818 |
| 2024-08-16 | -3.23 | $12.18 | 219100 |
| 2024-08-15 | -7.55 | $12.07 | 118624 |
| 2024-08-14 | -16.98 | $12.02 | 86002 |
| 2024-08-13 | -15.09 | $12.03 | 76422 |
| 2024-08-12 | -17.65 | $12.00 | 71645 |
| 2024-08-09 | -24.07 | $11.99 | 120449 |
| 2024-08-08 | -45.76 | $11.90 | 150300 |
| 2024-08-07 | -56.06 | $11.87 | 137100 |
| 2024-08-06 | -69.70 | $11.78 | 204919 |
| 2024-08-05 | -95.45 | $11.61 | 250000 |
| 2024-08-02 | -89.80 | $11.80 | 263300 |
| 2024-08-01 | -42.86 | $12.03 | 273600 |
| 2024-07-31 | -38.78 | $12.05 | 190400 |
| 2024-07-30 | -42.86 | $12.03 | 234500 |
| 2024-07-29 | -67.35 | $11.91 | 157100 |
| 2024-07-26 | -79.59 | $11.85 | 136100 |
| 2024-07-25 | -81.63 | $11.84 | 188700 |
| 2024-07-24 | -93.88 | $11.78 | 74800 |
| 2024-07-23 | -80.00 | $11.88 | 212400 |
| 2024-07-22 | -93.33 | $11.82 | 195647 |
| 2024-07-19 | -95.56 | $11.81 | 1.1M |
| 2024-07-18 | -68.18 | $11.94 | 241638 |
| 2024-07-17 | -70.45 | $11.93 | 460900 |
| 2024-07-16 | -47.73 | $12.03 | 281308 |
| 2024-07-15 | -43.18 | $12.05 | 403241 |
| 2024-07-12 | -25.00 | $12.13 | 96320 |
| 2024-07-11 | -13.64 | $12.18 | 111100 |
| 2024-07-10 | -2.56 | $12.18 | 124700 |
| 2024-07-09 | -15.38 | $12.13 | 98500 |
| 2024-07-08 | -35.71 | $12.07 | 97301 |
| 2024-07-05 | -40.48 | $12.05 | 146802 |
| 2024-07-03 | -26.19 | $12.11 | 109700 |
| 2024-07-02 | -52.17 | $11.98 | 99800 |
| 2024-07-01 | -60.87 | $11.94 | 337847 |
| 2024-06-28 | -71.74 | $11.89 | 181703 |
| 2024-06-27 | -71.43 | $11.87 | 173746 |
| 2024-06-26 | -72.55 | $11.85 | 168305 |
| 2024-06-25 | -64.71 | $11.89 | 211740 |
| 2024-06-24 | -62.75 | $11.90 | 88000 |
| 2024-06-21 | -74.51 | $11.84 | 99600 |
| 2024-06-20 | -54.90 | $11.94 | 168600 |
| 2024-06-18 | -45.10 | $11.99 | 110921 |
| 2024-06-17 | -37.25 | $12.03 | 188641 |
| 2024-06-14 | -25.49 | $12.09 | 82900 |
| 2024-06-13 | -29.41 | $12.07 | 90413 |
| 2024-06-12 | -21.57 | $12.11 | 105000 |
| 2024-06-11 | -29.41 | $12.07 | 59120 |
| 2024-06-10 | -41.18 | $12.01 | 221800 |
| 2024-06-07 | -17.65 | $12.13 | 224046 |
| 2024-06-06 | -19.15 | $12.09 | 261200 |
| 2024-06-05 | -53.19 | $11.93 | 475400 |
| 2024-06-04 | -76.60 | $11.82 | 193700 |
| 2024-06-03 | -78.72 | $11.81 | 171500 |
| 2024-05-31 | -68.09 | $11.86 | 119700 |
| 2024-05-30 | -74.47 | $11.83 | 238500 |
| 2024-05-29 | -91.49 | $11.75 | 179900 |
| 2024-05-28 | -77.27 | $11.84 | 125500 |
| 2024-05-24 | -56.52 | $11.92 | 132422 |
| 2024-05-23 | -50.00 | $11.95 | 85800 |
| 2024-05-22 | -36.17 | $12.01 | 172049 |
| 2024-05-21 | -4.26 | $12.16 | 176140 |
| 2024-05-20 | -10.64 | $12.12 | 185600 |
| 2024-05-17 | -8.16 | $12.13 | 176425 |
| 2024-05-16 | -6.67 | $12.10 | 91133 |
| 2024-05-15 | 0.00 | $12.12 | 122800 |
| 2024-05-14 | -6.98 | $12.08 | 140200 |
| 2024-05-13 | -22.50 | $11.95 | 160043 |
| 2024-05-10 | -11.63 | $11.99 | 55600 |
| 2024-05-09 | -18.60 | $11.96 | 107800 |
| 2024-05-08 | -6.98 | $12.01 | 144900 |
| 2024-05-07 | -13.16 | $11.94 | 152500 |
| 2024-05-06 | -15.63 | $11.88 | 85600 |
| 2024-05-03 | 0.00 | $11.92 | 108900 |
| 2024-05-02 | -33.33 | $11.81 | 147710 |
| 2024-05-01 | -23.33 | $11.84 | 205742 |
| 2024-04-30 | -34.62 | $11.78 | 133935 |
| 2024-04-29 | -38.46 | $11.77 | 151200 |
| 2024-04-26 | -46.67 | $11.77 | 100000 |
| 2024-04-25 | -66.67 | $11.72 | 82925 |
| 2024-04-24 | -45.45 | $11.79 | 114100 |
| 2024-04-23 | -60.61 | $11.74 | 73800 |
| 2024-04-22 | -75.76 | $11.69 | 91929 |
| 2024-04-19 | -54.55 | $11.76 | 126828 |
| 2024-04-18 | -63.64 | $11.73 | 142900 |
| 2024-04-17 | -57.58 | $11.75 | 164537 |
| 2024-04-16 | -81.82 | $11.67 | 186400 |
| 2024-04-15 | -69.70 | $11.71 | 599000 |
| 2024-04-12 | -96.43 | $11.67 | 111307 |
| 2024-04-11 | -88.46 | $11.74 | 95524 |
| 2024-04-10 | -73.08 | $11.78 | 139135 |
| 2024-04-09 | -57.69 | $11.82 | 57415 |
| 2024-04-08 | -61.54 | $11.81 | 90946 |
| 2024-04-05 | -80.77 | $11.76 | 128020 |
| 2024-04-04 | -96.00 | $11.73 | 153209 |
| 2024-04-03 | -80.95 | $11.80 | 163400 |
| 2024-04-02 | -66.67 | $11.83 | 156900 |
| 2024-04-01 | -61.90 | $11.84 | 142900 |
| 2024-03-28 | -31.82 | $11.90 | 73239 |
| 2024-03-27 | -30.77 | $11.89 | 102237 |
| 2024-03-26 | -41.38 | $11.85 | 120900 |
| 2024-03-25 | -50.00 | $11.78 | 129002 |
| 2024-03-22 | -39.47 | $11.82 | 74800 |
| 2024-03-21 | -30.77 | $11.85 | 56041 |
| 2024-03-20 | -33.33 | $11.84 | 143500 |
| 2024-03-19 | -18.60 | $11.89 | 165300 |
| 2024-03-18 | -25.58 | $11.86 | 102202 |
| 2024-03-15 | -30.23 | $11.84 | 132100 |
| 2024-03-14 | -27.91 | $11.85 | 140224 |
| 2024-03-13 | -6.98 | $11.94 | 96900 |
| 2024-03-12 | -16.67 | $11.85 | 115900 |
| 2024-03-11 | -21.43 | $11.83 | 87800 |
| 2024-03-08 | -23.81 | $11.82 | 181800 |
| 2024-03-07 | -16.67 | $11.85 | 78300 |
| 2024-03-06 | -5.00 | $11.88 | 148500 |
| 2024-03-05 | -22.50 | $11.81 | 112800 |
| 2024-03-04 | -9.76 | $11.86 | 121200 |
| 2024-03-01 | 0.00 | $11.84 | 152000 |
| 2024-02-29 | -3.45 | $11.75 | 158700 |
| 2024-02-28 | -12.00 | $11.69 | 140400 |
| 2024-02-27 | -12.00 | $11.69 | 181502 |
| 2024-02-26 | -48.00 | $11.60 | 166437 |
| 2024-02-23 | -36.00 | $11.63 | 171223 |
| 2024-02-22 | -44.00 | $11.61 | 111300 |
| 2024-02-21 | -52.00 | $11.59 | 133000 |
| 2024-02-20 | -30.77 | $11.64 | 176900 |
| 2024-02-16 | -39.29 | $11.61 | 207441 |
| 2024-02-15 | -22.58 | $11.65 | 90812 |
| 2024-02-14 | -22.58 | $11.65 | 174139 |
| 2024-02-13 | -35.48 | $11.61 | 182619 |
| 2024-02-12 | -29.03 | $11.63 | 216521 |
| 2024-02-09 | -51.52 | $11.55 | 212344 |
| 2024-02-08 | -37.14 | $11.59 | 162200 |
| 2024-02-07 | -17.14 | $11.66 | 89700 |
| 2024-02-06 | -15.22 | $11.65 | 98400 |
| 2024-02-05 | -30.43 | $11.58 | 190500 |
| 2024-02-02 | -36.17 | $11.55 | 247948 |
| 2024-02-01 | -7.69 | $11.68 | 184707 |
| 2024-01-31 | -4.17 | $11.66 | 149600 |
| 2024-01-30 | 0.00 | $11.65 | 111021 |
| 2024-01-29 | -7.69 | $11.56 | 112300 |
| 2024-01-26 | -10.26 | $11.55 | 154319 |
| 2024-01-25 | -2.78 | $11.55 | 135600 |
| 2024-01-24 | -11.43 | $11.51 | 174042 |
| 2024-01-23 | -20.00 | $11.48 | 143042 |
| 2024-01-22 | -22.86 | $11.47 | 199938 |
| 2024-01-19 | -36.11 | $11.42 | 185600 |
| 2024-01-18 | -22.22 | $11.47 | 112339 |
| 2024-01-17 | -27.78 | $11.45 | 151100 |
| 2024-01-16 | -22.22 | $11.47 | 214400 |
| 2024-01-12 | -5.71 | $11.52 | 214116 |
| 2024-01-11 | -12.50 | $11.49 | 159206 |
| 2024-01-10 | -20.00 | $11.45 | 130000 |
| 2024-01-09 | -21.57 | $11.43 | 252400 |
| 2024-01-08 | -37.25 | $11.35 | 349300 |
| 2024-01-05 | -51.92 | $11.27 | 157500 |
| 2024-01-04 | -57.69 | $11.24 | 133000 |
| 2024-01-03 | -53.33 | $11.22 | 137200 |
| 2024-01-02 | -37.10 | $11.31 | 163042 |
| 2023-12-29 | -35.48 | $11.32 | 204904 |
| 2023-12-28 | -35.29 | $11.30 | 171700 |
| 2023-12-27 | -22.06 | $11.39 | 179000 |
| 2023-12-26 | -20.59 | $11.40 | 244700 |
| 2023-12-22 | -32.35 | $11.32 | 212630 |
| 2023-12-21 | -48.53 | $11.21 | 216100 |
| 2023-12-20 | -51.47 | $11.19 | 171904 |
| 2023-12-19 | -30.88 | $11.33 | 268738 |
| 2023-12-18 | -32.35 | $11.32 | 284443 |
| 2023-12-15 | -4.92 | $11.44 | 370405 |
| 2023-12-14 | -2.04 | $11.34 | 296815 |
| 2023-12-13 | -13.51 | $11.18 | 171304 |
| 2023-12-12 | -13.33 | $11.12 | 181600 |
| 2023-12-11 | -27.59 | $11.07 | 153600 |
| 2023-12-08 | -17.24 | $11.10 | 140500 |
| 2023-12-07 | -17.24 | $11.10 | 125748 |
| 2023-12-06 | -34.48 | $11.05 | 150532 |
| 2023-12-05 | -34.48 | $11.05 | 166536 |
| 2023-12-04 | -72.41 | $10.94 | 296200 |
| 2023-12-01 | -34.48 | $11.05 | 224011 |
| 2023-11-30 | -58.33 | $10.94 | 149917 |
| 2023-11-29 | -43.75 | $10.94 | 145400 |
| 2023-11-28 | -43.33 | $10.89 | 239121 |
| 2023-11-27 | -34.33 | $10.92 | 206700 |
| 2023-11-24 | -26.47 | $10.97 | 146716 |
| 2023-11-22 | -22.06 | $11.00 | 190300 |
| 2023-11-21 | -19.12 | $11.02 | 163822 |
| 2023-11-20 | -8.82 | $11.09 | 143937 |
| 2023-11-17 | -4.48 | $11.11 | 117629 |
| 2023-11-16 | -17.91 | $11.02 | 161711 |
| 2023-11-15 | -17.91 | $11.02 | 180000 |
| 2023-11-14 | -14.93 | $11.04 | 142000 |
| 2023-11-13 | -13.33 | $10.99 | 72500 |
| 2023-11-10 | -21.67 | $10.94 | 105947 |
| 2023-11-09 | -26.67 | $10.91 | 189500 |
| 2023-11-08 | -26.67 | $10.91 | 101500 |
| 2023-11-07 | -23.33 | $10.93 | 150328 |
| 2023-11-06 | -35.00 | $10.86 | 132321 |
| 2023-11-03 | -13.11 | $11.00 | 262022 |
| 2023-11-02 | -27.87 | $10.91 | 150600 |
| 2023-11-01 | -52.46 | $10.76 | 111442 |
| 2023-10-31 | -72.13 | $10.64 | 194117 |
| 2023-10-30 | -90.16 | $10.53 | 139246 |
| 2023-10-27 | -98.36 | $10.48 | 137500 |
| 2023-10-26 | -93.33 | $10.54 | 191246 |
| 2023-10-25 | -96.67 | $10.52 | 158700 |
| 2023-10-24 | -66.67 | $10.71 | 263700 |
| 2023-10-23 | -80.00 | $10.64 | 137305 |
| 2023-10-20 | -95.08 | $10.66 | 96200 |
| 2023-10-19 | -96.92 | $10.66 | 179043 |
| 2023-10-18 | -90.48 | $10.72 | 170502 |
| 2023-10-17 | -78.57 | $10.81 | 159300 |
| 2023-10-16 | -71.43 | $10.86 | 175532 |
| 2023-10-13 | -72.86 | $10.85 | 147400 |
| 2023-10-12 | -58.57 | $10.95 | 164612 |
| 2023-10-11 | -54.29 | $10.98 | 105911 |
| 2023-10-10 | -52.86 | $10.99 | 122200 |
| 2023-10-09 | -55.71 | $10.97 | 137700 |
| 2023-10-06 | -61.43 | $10.93 | 100135 |
| 2023-10-05 | -64.29 | $10.91 | 63200 |
| 2023-10-04 | -65.71 | $10.90 | 329200 |
| 2023-10-03 | -90.00 | $10.73 | 247600 |
| 2023-10-02 | -97.92 | $10.89 | 155312 |
| 2023-09-29 | -86.05 | $10.99 | 183738 |
| 2023-09-28 | -88.37 | $10.98 | 255200 |
| 2023-09-27 | -97.50 | $10.97 | 179600 |
| 2023-09-26 | -82.86 | $11.07 | 116600 |
| 2023-09-25 | -51.43 | $11.18 | 170314 |
| 2023-09-22 | -17.95 | $11.29 | 92822 |
| 2023-09-21 | -51.28 | $11.16 | 94044 |
| 2023-09-20 | -20.51 | $11.28 | 216700 |
| 2023-09-19 | 0.00 | $11.29 | 133027 |
| 2023-09-18 | -31.25 | $11.19 | 151700 |
| 2023-09-15 | -31.25 | $11.19 | 206502 |
| 2023-09-14 | -31.25 | $11.19 | 147412 |
| 2023-09-13 | -34.38 | $11.18 | 199417 |
| 2023-09-12 | -26.92 | $11.16 | 72129 |
| 2023-09-11 | -26.92 | $11.16 | 76433 |
| 2023-09-08 | -23.08 | $11.17 | 86127 |
| 2023-09-07 | -30.77 | $11.15 | 172500 |
| 2023-09-06 | -42.31 | $11.12 | 123300 |
| 2023-09-05 | -38.46 | $11.13 | 96000 |
| 2023-09-01 | -57.69 | $11.08 | 98000 |
| 2023-08-31 | -69.23 | $11.05 | 216904 |
| 2023-08-30 | -53.85 | $11.09 | 111500 |
| 2023-08-29 | -46.15 | $11.11 | 168529 |
| 2023-08-28 | -65.38 | $11.06 | 95745 |
| 2023-08-25 | -76.92 | $11.03 | 248710 |
| 2023-08-24 | -62.50 | $11.08 | 117312 |
| 2023-08-23 | -15.63 | $11.18 | 253300 |
| 2023-08-22 | -23.33 | $11.14 | 284000 |
| 2023-08-21 | -53.33 | $11.05 | 125149 |
| 2023-08-18 | -40.00 | $11.07 | 169901 |
| 2023-08-17 | -34.21 | $11.08 | 78448 |
| 2023-08-16 | -21.05 | $11.13 | 121236 |
| 2023-08-15 | -39.47 | $11.06 | 146844 |
| 2023-08-14 | -21.05 | $11.13 | 113700 |
| 2023-08-11 | -15.79 | $11.15 | 85300 |
| 2023-08-10 | -15.79 | $11.15 | 103300 |
| 2023-08-09 | -15.79 | $11.15 | 42800 |
| 2023-08-08 | -13.16 | $11.16 | 96643 |
| 2023-08-07 | -23.68 | $11.12 | 99200 |
| 2023-08-04 | -44.74 | $11.04 | 148500 |
| 2023-08-03 | -31.58 | $11.09 | 160738 |
| 2023-08-02 | -9.09 | $11.13 | 330900 |
| 2023-08-01 | -12.12 | $11.12 | 244200 |
| 2023-07-31 | -3.13 | $11.14 | 85300 |
| 2023-07-28 | -10.34 | $11.09 | 92606 |
| 2023-07-27 | -35.48 | $11.01 | 227430 |
| 2023-07-26 | -51.35 | $10.93 | 104900 |
| 2023-07-25 | -45.00 | $10.94 | 121912 |
| 2023-07-24 | -35.42 | $10.95 | 179745 |
| 2023-07-21 | -54.00 | $10.85 | 225142 |
| 2023-07-20 | -27.12 | $10.96 | 132400 |
| 2023-07-19 | -28.81 | $10.95 | 190800 |
| 2023-07-18 | -27.12 | $10.96 | 310500 |
| 2023-07-17 | -28.81 | $10.95 | 169900 |
| 2023-07-14 | -33.90 | $10.92 | 149100 |
| 2023-07-13 | -20.34 | $11.00 | 260431 |
| 2023-07-12 | -8.77 | $11.05 | 235244 |
| 2023-07-11 | -9.09 | $11.03 | 116628 |
| 2023-07-10 | -18.18 | $10.98 | 136500 |
| 2023-07-07 | -29.31 | $10.91 | 94027 |
| 2023-07-06 | -31.03 | $10.90 | 161329 |
| 2023-07-05 | -19.70 | $10.95 | 163727 |
| 2023-07-03 | -13.64 | $10.99 | 127200 |
| 2023-06-30 | -5.56 | $10.93 | 102800 |
| 2023-06-29 | -4.00 | $10.90 | 84300 |
| 2023-06-28 | -8.33 | $10.84 | 139430 |
| 2023-06-27 | -5.00 | $10.78 | 96900 |
| 2023-06-26 | 0.00 | $10.74 | 146000 |
| 2023-06-23 | -25.81 | $10.63 | 94400 |
| 2023-06-22 | -25.81 | $10.63 | 236500 |
| 2023-06-21 | -35.48 | $10.60 | 173400 |
| 2023-06-20 | -25.81 | $10.63 | 264126 |
| 2023-06-16 | -29.41 | $10.64 | 84600 |
| 2023-06-15 | -26.47 | $10.65 | 91324 |
| 2023-06-14 | -41.18 | $10.60 | 228200 |
| 2023-06-13 | -35.29 | $10.62 | 200100 |
| 2023-06-12 | -47.06 | $10.58 | 157940 |
| 2023-06-09 | -55.88 | $10.55 | 215900 |
| 2023-06-08 | -55.88 | $10.55 | 211609 |
| 2023-06-07 | -61.76 | $10.53 | 132600 |
| 2023-06-06 | -70.59 | $10.50 | 220600 |
| 2023-06-05 | -88.57 | $10.44 | 83383 |
| 2023-06-02 | -81.08 | $10.47 | 182800 |
| 2023-06-01 | -75.68 | $10.49 | 138243 |
| 2023-05-31 | -86.49 | $10.45 | 124700 |
| 2023-05-30 | -89.19 | $10.44 | 109500 |
| 2023-05-26 | -92.11 | $10.48 | 116541 |
| 2023-05-25 | -94.74 | $10.47 | 113100 |
| 2023-05-24 | -100.00 | $10.46 | 66400 |
| 2023-05-23 | -93.55 | $10.54 | 69600 |
| 2023-05-22 | -82.61 | $10.64 | 66700 |
| 2023-05-19 | -60.00 | $10.70 | 78800 |
| 2023-05-18 | -68.97 | $10.69 | 59600 |
| 2023-05-17 | -72.22 | $10.70 | 42300 |
| 2023-05-16 | -94.59 | $10.62 | 66500 |
| 2023-05-15 | -94.44 | $10.64 | 110712 |
| 2023-05-12 | -91.67 | $10.65 | 61547 |
| 2023-05-11 | -83.33 | $10.68 | 85014 |
| 2023-05-10 | -80.56 | $10.69 | 51700 |
| 2023-05-09 | -100.00 | $10.62 | 62600 |
| 2023-05-08 | -86.11 | $10.67 | 54711 |
| 2023-05-05 | -75.68 | $10.70 | 59100 |
| 2023-05-04 | -78.38 | $10.69 | 84600 |
| 2023-05-03 | -82.05 | $10.66 | 47718 |
| 2023-05-02 | -69.23 | $10.71 | 40012 |
| 2023-05-01 | -43.59 | $10.81 | 102300 |
| 2023-04-28 | -64.10 | $10.73 | 118300 |
| 2023-04-27 | -66.67 | $10.72 | 100347 |
| 2023-04-26 | -69.77 | $10.68 | 78000 |
| 2023-04-25 | -68.00 | $10.64 | 101200 |
| 2023-04-24 | -50.00 | $10.73 | 96630 |
| 2023-04-21 | -32.08 | $10.81 | 86524 |
| 2023-04-20 | -11.32 | $10.92 | 187210 |
| 2023-04-19 | -7.55 | $10.94 | 214209 |
| 2023-04-18 | -5.66 | $10.95 | 384500 |
| 2023-04-17 | -4.55 | $10.87 | 141203 |
| 2023-04-14 | -27.50 | $10.74 | 41138 |
| 2023-04-13 | -15.00 | $10.79 | 108342 |
| 2023-04-12 | -6.38 | $10.82 | 151100 |
| 2023-04-11 | -17.78 | $10.75 | 76627 |
| 2023-04-10 | -35.42 | $10.66 | 91700 |
| 2023-04-06 | -52.46 | $10.64 | 103600 |
| 2023-04-05 | -59.46 | $10.65 | 203500 |
| 2023-04-04 | -56.58 | $10.68 | 103781 |
| 2023-04-03 | -44.58 | $10.81 | 190909 |
| 2023-03-31 | -63.86 | $10.65 | 138516 |
| 2023-03-30 | -65.06 | $10.64 | 120300 |
| 2023-03-29 | -63.86 | $10.65 | 47809 |
| 2023-03-28 | -84.34 | $10.48 | 79600 |
| 2023-03-27 | -81.93 | $10.50 | 78000 |
| 2023-03-24 | -84.34 | $10.48 | 81800 |
| 2023-03-23 | -80.72 | $10.51 | 96425 |
| 2023-03-22 | -62.65 | $10.66 | 78225 |
| 2023-03-21 | -69.88 | $10.60 | 46100 |
| 2023-03-20 | -83.13 | $10.49 | 92700 |
| 2023-03-17 | -84.34 | $10.48 | 75400 |
| 2023-03-16 | -73.33 | $10.59 | 135600 |
| 2023-03-15 | -86.67 | $10.47 | 110500 |
| 2023-03-14 | -78.49 | $10.55 | 158810 |
| 2023-03-13 | -100.00 | $10.35 | 384627 |
| 2023-03-10 | -98.15 | $10.78 | 164426 |
| 2023-03-09 | -78.57 | $10.94 | 103200 |
| 2023-03-08 | -53.57 | $11.08 | 92800 |
| 2023-03-07 | -44.64 | $11.13 | 74318 |
| 2023-03-06 | -41.07 | $11.15 | 57312 |
| 2023-03-03 | -50.00 | $11.10 | 66331 |
| 2023-03-02 | -41.07 | $11.15 | 137212 |
| 2023-03-01 | -53.57 | $11.08 | 66348 |
| 2023-02-28 | -50.00 | $11.10 | 159627 |
| 2023-02-27 | -53.57 | $11.08 | 149800 |
| 2023-02-24 | -60.71 | $11.04 | 137400 |
| 2023-02-23 | -92.86 | $10.86 | 103700 |
| 2023-02-22 | -94.64 | $10.85 | 196812 |
| 2023-02-21 | -98.08 | $10.87 | 79709 |
| 2023-02-17 | -77.27 | $11.04 | 62714 |
| 2023-02-16 | -38.64 | $11.21 | 83630 |
| 2023-02-15 | -43.18 | $11.19 | 66527 |
| 2023-02-14 | -38.64 | $11.21 | 98522 |
| 2023-02-13 | -45.45 | $11.18 | 130724 |
| 2023-02-10 | -38.64 | $11.21 | 142000 |
| 2023-02-09 | -26.42 | $11.24 | 102907 |
| 2023-02-08 | -14.29 | $11.30 | 104611 |
| 2023-02-07 | -9.09 | $11.31 | 93343 |
| 2023-02-06 | -14.29 | $11.24 | 158737 |
| 2023-02-03 | -27.94 | $11.14 | 176526 |
| 2023-02-02 | -12.00 | $11.24 | 121300 |
| 2023-02-01 | -6.25 | $11.18 | 109600 |
| 2023-01-31 | -9.68 | $11.13 | 141800 |
| 2023-01-30 | -16.13 | $11.07 | 128900 |
| 2023-01-27 | -27.27 | $10.99 | 176600 |
| 2023-01-26 | -30.43 | $10.96 | 154618 |
| 2023-01-25 | -33.33 | $10.94 | 152733 |
| 2023-01-24 | -24.64 | $11.00 | 108316 |
| 2023-01-23 | -20.29 | $11.03 | 147633 |
| 2023-01-20 | -17.39 | $11.05 | 332100 |
| 2023-01-19 | -31.88 | $10.95 | 137700 |
| 2023-01-18 | -28.99 | $10.97 | 161800 |
| 2023-01-17 | -21.74 | $11.02 | 179306 |
| 2023-01-13 | -7.69 | $11.08 | 217846 |
| 2023-01-12 | -3.77 | $10.99 | 168010 |
| 2023-01-11 | -13.21 | $10.94 | 165438 |
| 2023-01-10 | -35.85 | $10.82 | 96700 |
| 2023-01-09 | -54.72 | $10.72 | 180800 |
| 2023-01-06 | -50.94 | $10.74 | 188428 |
| 2023-01-05 | -71.70 | $10.63 | 154400 |
| 2023-01-04 | -54.72 | $10.72 | 142348 |
| 2023-01-03 | -58.49 | $10.70 | 186600 |
| 2022-12-30 | -81.13 | $10.58 | 255400 |
| 2022-12-29 | -80.00 | $10.60 | 203506 |
| 2022-12-28 | -95.08 | $10.51 | 298400 |
| 2022-12-27 | -82.76 | $10.61 | 269135 |
| 2022-12-23 | -48.28 | $10.81 | 276941 |
| 2022-12-22 | -43.10 | $10.84 | 234500 |
| 2022-12-21 | -50.00 | $10.80 | 234700 |
| 2022-12-20 | -63.79 | $10.72 | 842000 |
| 2022-12-19 | -89.66 | $10.57 | 171703 |
| 2022-12-16 | -67.24 | $10.70 | 179000 |
| 2022-12-15 | -67.24 | $10.70 | 131306 |
| 2022-12-14 | -67.24 | $10.70 | 232300 |
| 2022-12-13 | -77.59 | $10.64 | 323140 |
| 2022-12-12 | -84.48 | $10.60 | 175345 |
| 2022-12-09 | -100.00 | $10.52 | 182100 |
| 2022-12-08 | -94.12 | $10.61 | 168827 |
| 2022-12-07 | -97.83 | $10.64 | 213500 |
| 2022-12-06 | -67.80 | $10.69 | 150200 |
| 2022-12-05 | -50.85 | $10.79 | 115928 |
| 2022-12-02 | -30.51 | $10.91 | 98700 |
| 2022-12-01 | -28.81 | $10.92 | 141100 |
| 2022-11-30 | -11.86 | $11.02 | 235100 |
| 2022-11-29 | -24.49 | $10.80 | 96123 |
| 2022-11-28 | -30.61 | $10.77 | 156500 |
| 2022-11-25 | -29.63 | $10.76 | 18500 |
| 2022-11-23 | -21.82 | $10.80 | 54631 |
| 2022-11-22 | -7.02 | $10.88 | 126700 |
| 2022-11-21 | -24.19 | $10.77 | 152700 |
| 2022-11-18 | -27.42 | $10.75 | 137445 |
| 2022-11-17 | -24.62 | $10.76 | 117147 |
| 2022-11-16 | -21.54 | $10.78 | 217400 |
| 2022-11-15 | -20.00 | $10.79 | 186700 |
| 2022-11-14 | -41.54 | $10.65 | 79923 |
| 2022-11-11 | -20.00 | $10.79 | 120911 |
| 2022-11-10 | -7.81 | $10.86 | 98415 |
| 2022-11-09 | -32.20 | $10.67 | 56422 |
| 2022-11-08 | -10.17 | $10.80 | 168723 |
| 2022-11-07 | -11.86 | $10.79 | 122127 |
| 2022-11-04 | -5.08 | $10.83 | 188002 |
| 2022-11-03 | -47.54 | $10.59 | 130900 |
| 2022-11-02 | -61.04 | $10.57 | 89700 |
| 2022-11-01 | -62.34 | $10.56 | 151600 |
| 2022-10-31 | -67.95 | $10.52 | 99416 |
| 2022-10-28 | -67.95 | $10.52 | 137700 |
| 2022-10-27 | -79.49 | $10.43 | 145000 |
| 2022-10-26 | -75.64 | $10.46 | 195500 |
| 2022-10-25 | -84.62 | $10.39 | 162000 |
| 2022-10-24 | -94.87 | $10.31 | 165200 |
| 2022-10-21 | -85.90 | $10.38 | 140900 |
| 2022-10-20 | -79.45 | $10.47 | 67400 |
| 2022-10-19 | -84.93 | $10.43 | 75200 |
| 2022-10-18 | -82.98 | $10.48 | 149400 |
| 2022-10-17 | -93.62 | $10.38 | 103400 |
| 2022-10-14 | -93.68 | $10.38 | 112128 |
| 2022-10-13 | -87.63 | $10.44 | 118800 |
| 2022-10-12 | -98.43 | $10.49 | 95300 |
| 2022-10-11 | -87.40 | $10.63 | 103337 |
| 2022-10-10 | -96.69 | $10.57 | 85834 |
| 2022-10-07 | -83.20 | $10.74 | 76300 |
| 2022-10-06 | -72.80 | $10.87 | 119000 |
| 2022-10-05 | -70.63 | $10.90 | 113500 |
| 2022-10-04 | -60.32 | $11.03 | 80600 |
| 2022-10-03 | -80.16 | $10.78 | 61013 |
| 2022-09-30 | -92.06 | $10.63 | 106534 |
| 2022-09-29 | -96.03 | $10.58 | 153420 |
| 2022-09-28 | -82.35 | $10.78 | 112226 |
| 2022-09-27 | -97.79 | $10.57 | 113212 |
| 2022-09-26 | -100.00 | $10.64 | 86525 |
| 2022-09-23 | -95.28 | $10.89 | 132100 |
| 2022-09-22 | -93.75 | $11.02 | 93519 |
| 2022-09-21 | -100.00 | $11.12 | 78500 |
| 2022-09-20 | -100.00 | $11.16 | 53247 |
| 2022-09-19 | -96.20 | $11.21 | 98100 |
| 2022-09-16 | -97.67 | $11.21 | 67739 |
| 2022-09-15 | -100.00 | $11.30 | 108416 |
| 2022-09-14 | -76.39 | $11.55 | 44600 |
| 2022-09-13 | -87.50 | $11.48 | 73800 |
| 2022-09-12 | -69.88 | $11.63 | 41548 |
| 2022-09-09 | -63.86 | $11.68 | 69600 |
| 2022-09-08 | -77.11 | $11.57 | 111518 |
| 2022-09-07 | -74.70 | $11.59 | 88245 |
| 2022-09-06 | -89.16 | $11.47 | 152922 |
| 2022-09-02 | -100.00 | $11.44 | 77700 |
| 2022-09-01 | -89.04 | $11.56 | 99620 |
| 2022-08-31 | -60.71 | $11.87 | 183500 |
| 2022-08-30 | -69.64 | $11.82 | 341600 |
| 2022-08-29 | -67.86 | $11.83 | 66500 |
| 2022-08-26 | -68.18 | $11.76 | 264207 |
| 2022-08-25 | -47.06 | $11.89 | 48700 |
| 2022-08-24 | -38.27 | $11.90 | 55106 |
| 2022-08-23 | -43.21 | $11.86 | 35228 |
| 2022-08-22 | -31.71 | $11.95 | 91147 |
| 2022-08-19 | -24.39 | $12.01 | 111100 |
| 2022-08-18 | -20.48 | $12.04 | 43528 |
| 2022-08-17 | -25.51 | $11.96 | 108328 |
| 2022-08-16 | -8.16 | $12.13 | 36900 |
| 2022-08-15 | -6.00 | $12.15 | 71400 |
| 2022-08-12 | -3.96 | $12.15 | 53200 |
| 2022-08-11 | -3.09 | $12.07 | 67300 |
| 2022-08-10 | -3.09 | $11.98 | 133000 |
| 2022-08-09 | -9.09 | $11.84 | 118416 |
| 2022-08-08 | -1.14 | $11.91 | 114002 |
| 2022-08-05 | -18.60 | $11.74 | 64300 |
| 2022-08-04 | -18.39 | $11.74 | 63500 |
| 2022-08-03 | -10.34 | $11.81 | 52300 |
| 2022-08-02 | -12.64 | $11.79 | 94314 |
| 2022-08-01 | -11.49 | $11.80 | 86100 |
| 2022-07-29 | -5.48 | $11.72 | 94800 |
| 2022-07-28 | -1.92 | $11.54 | 87234 |
| 2022-07-27 | -15.38 | $11.47 | 66200 |
| 2022-07-26 | -26.92 | $11.41 | 84332 |
| 2022-07-25 | -23.08 | $11.43 | 115900 |
| 2022-07-22 | -14.04 | $11.46 | 111921 |
| 2022-07-21 | -17.65 | $11.39 | 109821 |
| 2022-07-20 | -15.69 | $11.31 | 96621 |
| 2022-07-19 | 0.00 | $11.32 | 179200 |
| 2022-07-18 | -26.19 | $11.19 | 96400 |
| 2022-07-15 | -36.92 | $11.29 | 123005 |
| 2022-07-14 | -70.45 | $11.14 | 89221 |
| 2022-07-13 | -62.50 | $11.21 | 95200 |
| 2022-07-12 | -70.45 | $11.14 | 158105 |
| 2022-07-11 | -72.34 | $11.14 | 49100 |
| 2022-07-08 | -76.85 | $11.13 | 97206 |
| 2022-07-07 | -81.25 | $11.09 | 53400 |
| 2022-07-06 | -81.82 | $11.10 | 75700 |
| 2022-07-05 | -76.86 | $11.16 | 58100 |
| 2022-07-01 | -65.29 | $11.30 | 63115 |
| 2022-06-30 | -76.03 | $11.17 | 88600 |
| 2022-06-29 | -69.42 | $11.25 | 87018 |
| 2022-06-28 | -68.60 | $11.26 | 81249 |
| 2022-06-27 | -76.86 | $11.16 | 101529 |
| 2022-06-24 | -73.55 | $11.20 | 75636 |
| 2022-06-23 | -87.60 | $11.03 | 158924 |
| 2022-06-22 | -83.47 | $11.08 | 72700 |
| 2022-06-21 | -89.42 | $11.16 | 125337 |
| 2022-06-17 | -94.17 | $11.12 | 137300 |
| 2022-06-16 | -90.29 | $11.16 | 163800 |
| 2022-06-15 | -84.75 | $11.59 | 77714 |
| 2022-06-14 | -79.66 | $11.62 | 362320 |
| 2022-06-13 | -79.66 | $11.62 | 142204 |
| 2022-06-10 | -45.76 | $11.82 | 119300 |
| 2022-06-09 | -41.94 | $11.83 | 147423 |
| 2022-06-08 | -20.97 | $11.96 | 76700 |
| 2022-06-07 | -17.91 | $12.02 | 76298 |
| 2022-06-06 | -34.72 | $11.94 | 77500 |
| 2022-06-03 | -41.25 | $11.94 | 83312 |
| 2022-06-02 | -41.38 | $11.98 | 204200 |
| 2022-06-01 | -44.09 | $11.99 | 144700 |
| 2022-05-31 | -60.22 | $11.84 | 85700 |
| 2022-05-27 | -54.84 | $11.89 | 85600 |
| 2022-05-26 | -73.74 | $11.73 | 81535 |
| 2022-05-25 | -90.20 | $11.57 | 142700 |
| 2022-05-24 | -91.18 | $11.56 | 119400 |
| 2022-05-23 | -84.47 | $11.63 | 89644 |
| 2022-05-20 | -78.10 | $11.70 | 103702 |
| 2022-05-19 | -81.75 | $11.70 | 137012 |
| 2022-05-18 | -79.37 | $11.73 | 159700 |
| 2022-05-17 | -74.80 | $11.79 | 71007 |
| 2022-05-16 | -86.61 | $11.64 | 118700 |
| 2022-05-13 | -83.46 | $11.68 | 159031 |
| 2022-05-12 | -83.59 | $11.68 | 295600 |
| 2022-05-11 | -100.00 | $11.77 | 181521 |
| 2022-05-10 | -91.40 | $12.00 | 183948 |
| 2022-05-09 | -93.18 | $12.06 | 196600 |
| 2022-05-06 | -90.70 | $12.16 | 190200 |
| 2022-05-05 | -93.67 | $12.20 | 142400 |
| 2022-05-04 | -81.82 | $12.35 | 69919 |
| 2022-05-03 | -90.48 | $12.31 | 135745 |
| 2022-05-02 | -97.92 | $12.32 | 151602 |
| 2022-04-29 | -92.78 | $12.42 | 84642 |
| 2022-04-28 | -87.63 | $12.47 | 113200 |
| 2022-04-27 | -96.91 | $12.38 | 80800 |
| 2022-04-26 | -100.00 | $12.37 | 103009 |
| 2022-04-25 | -88.30 | $12.49 | 157640 |
| 2022-04-22 | -95.24 | $12.52 | 179235 |
| 2022-04-21 | -86.25 | $12.63 | 71703 |
| 2022-04-20 | -78.75 | $12.69 | 100600 |
| 2022-04-19 | -78.75 | $12.69 | 89119 |
| 2022-04-18 | -85.00 | $12.64 | 96500 |
| 2022-04-14 | -78.75 | $12.69 | 64900 |
| 2022-04-13 | -73.75 | $12.73 | 80948 |
| 2022-04-12 | -78.75 | $12.69 | 115449 |
| 2022-04-11 | -68.75 | $12.77 | 49200 |
| 2022-04-08 | -53.75 | $12.89 | 59300 |
| 2022-04-07 | -53.09 | $12.90 | 101843 |
| 2022-04-06 | -60.49 | $12.84 | 250123 |
| 2022-04-05 | -38.27 | $13.02 | 150200 |
| 2022-04-04 | -9.88 | $13.25 | 58400 |
| 2022-04-01 | -9.88 | $13.25 | 317300 |
| 2022-03-31 | -34.57 | $13.05 | 138348 |
| 2022-03-30 | -43.21 | $12.98 | 219700 |
| 2022-03-29 | -49.38 | $12.93 | 222742 |
| 2022-03-28 | -76.54 | $12.71 | 234616 |
| 2022-03-25 | -98.70 | $12.57 | 99029 |
| 2022-03-24 | -90.79 | $12.64 | 140300 |
| 2022-03-23 | -84.00 | $12.70 | 81719 |
| 2022-03-22 | -70.67 | $12.80 | 110139 |
| 2022-03-21 | -80.00 | $12.73 | 106849 |
| 2022-03-18 | -74.67 | $12.77 | 124900 |
| 2022-03-17 | -69.33 | $12.81 | 108422 |
| 2022-03-16 | -81.33 | $12.72 | 112500 |
| 2022-03-15 | -93.33 | $12.63 | 89723 |
| 2022-03-14 | -94.52 | $12.64 | 240700 |
| 2022-03-11 | -68.42 | $12.86 | 246100 |
| 2022-03-10 | -42.68 | $13.09 | 265800 |
| 2022-03-09 | -47.73 | $13.08 | 127100 |
| 2022-03-08 | -63.64 | $12.94 | 67005 |
| 2022-03-07 | -62.50 | $12.95 | 140400 |
| 2022-03-04 | -47.83 | $13.10 | 89000 |
| 2022-03-03 | -44.68 | $13.14 | 121100 |
| 2022-03-02 | -46.88 | $13.13 | 151500 |
| 2022-03-01 | -46.88 | $13.13 | 158711 |
| 2022-02-28 | -37.50 | $13.22 | 99708 |
| 2022-02-25 | -42.71 | $13.17 | 325500 |
| 2022-02-24 | -71.88 | $12.89 | 281414 |
| 2022-02-23 | -98.61 | $12.87 | 284524 |
| 2022-02-22 | -89.55 | $12.98 | 158808 |
| 2022-02-18 | -76.19 | $13.10 | 92610 |
| 2022-02-17 | -72.97 | $13.15 | 203400 |
| 2022-02-16 | -64.29 | $13.25 | 163846 |
| 2022-02-15 | -88.10 | $13.05 | 323700 |
| 2022-02-14 | -94.05 | $13.00 | 249540 |
| 2022-02-11 | -82.86 | $13.21 | 224000 |
| 2022-02-10 | -64.29 | $13.34 | 167700 |
| 2022-02-09 | -45.71 | $13.47 | 159800 |
| 2022-02-08 | -45.71 | $13.47 | 133839 |
| 2022-02-07 | -60.00 | $13.37 | 69100 |
| 2022-02-04 | -54.29 | $13.41 | 136503 |
| 2022-02-03 | -42.86 | $13.49 | 160828 |
| 2022-02-02 | -34.29 | $13.55 | 78700 |
| 2022-02-01 | -30.00 | $13.58 | 142829 |
| 2022-01-31 | -50.00 | $13.44 | 180611 |
| 2022-01-28 | -64.29 | $13.34 | 70227 |
| 2022-01-27 | -62.86 | $13.35 | 107243 |
| 2022-01-26 | -71.43 | $13.29 | 142840 |
| 2022-01-25 | -85.92 | $13.19 | 270128 |
| 2022-01-24 | -88.73 | $13.17 | 327500 |
| 2022-01-21 | -76.32 | $13.54 | 539722 |
| 2022-01-20 | -51.35 | $13.64 | 264405 |
| 2022-01-19 | -48.65 | $13.65 | 205530 |
| 2022-01-18 | -51.35 | $13.64 | 139700 |
| 2022-01-14 | -35.14 | $13.70 | 215048 |
| 2022-01-13 | -32.43 | $13.71 | 142943 |
| 2022-01-12 | -27.03 | $13.73 | 362103 |
| 2022-01-11 | -54.05 | $13.63 | 229208 |
| 2022-01-10 | -62.16 | $13.60 | 275645 |
| 2022-01-07 | -56.76 | $13.62 | 139507 |
| 2022-01-06 | -48.65 | $13.65 | 95400 |
| 2022-01-05 | -70.27 | $13.57 | 87600 |
| 2022-01-04 | -48.65 | $13.65 | 94600 |
| 2022-01-03 | -50.00 | $13.60 | 192849 |
| 2021-12-31 | -73.91 | $13.49 | 655700 |
| 2021-12-30 | -45.65 | $13.62 | 375339 |
| 2021-12-29 | -26.09 | $13.71 | 185401 |
| 2021-12-28 | -19.57 | $13.74 | 273812 |
| 2021-12-27 | -10.87 | $13.78 | 232607 |
| 2021-12-23 | -17.39 | $13.75 | 220600 |
| 2021-12-22 | -19.57 | $13.74 | 204404 |
| 2021-12-21 | -19.57 | $13.74 | 190000 |
| 2021-12-20 | -64.81 | $13.56 | 169930 |
| 2021-12-17 | -59.65 | $13.60 | 132929 |
| 2021-12-16 | -48.39 | $13.69 | 195709 |
| 2021-12-15 | -51.56 | $13.68 | 160417 |
| 2021-12-14 | -65.63 | $13.59 | 254245 |
| 2021-12-13 | -43.75 | $13.73 | 206738 |
| 2021-12-10 | -34.38 | $13.79 | 259900 |
| 2021-12-09 | -48.44 | $13.70 | 174000 |
| 2021-12-08 | -56.25 | $13.65 | 179811 |
| 2021-12-07 | -76.56 | $13.52 | 217300 |
| 2021-12-06 | -92.19 | $13.42 | 382308 |
| 2021-12-03 | -95.83 | $13.55 | 135000 |
| 2021-12-02 | -95.00 | $13.63 | 115200 |
| 2021-12-01 | -92.50 | $13.64 | 280221 |
| 2021-11-30 | -96.88 | $13.70 | 149300 |
| 2021-11-29 | -87.10 | $13.74 | 97540 |
| 2021-11-26 | -96.67 | $13.72 | 115935 |
| 2021-11-24 | -65.52 | $13.82 | 90900 |
| 2021-11-23 | -86.21 | $13.76 | 103600 |
| 2021-11-22 | -100.00 | $13.72 | 221700 |
| 2021-11-19 | -77.78 | $13.89 | 138100 |
| 2021-11-18 | -57.14 | $13.96 | 127918 |
| 2021-11-17 | -50.00 | $13.97 | 82247 |
| 2021-11-16 | -70.83 | $13.97 | 156723 |
| 2021-11-15 | -70.83 | $13.97 | 135500 |
| 2021-11-12 | -75.00 | $13.96 | 146700 |
| 2021-11-11 | -79.17 | $13.95 | 195500 |
| 2021-11-10 | -75.00 | $13.96 | 162432 |
| 2021-11-09 | -66.67 | $13.98 | 85401 |
| 2021-11-08 | -66.67 | $13.98 | 151900 |
| 2021-11-05 | -70.83 | $13.97 | 198300 |
| 2021-11-04 | -87.50 | $13.93 | 157000 |
| 2021-11-03 | -79.17 | $13.95 | 141000 |
| 2021-11-02 | -70.37 | $13.95 | 142200 |
| 2021-11-01 | -66.67 | $13.96 | 198742 |
| 2021-10-29 | -61.29 | $13.95 | 104843 |
| 2021-10-28 | -61.29 | $13.95 | 170300 |
| 2021-10-27 | -64.52 | $13.94 | 147118 |
| 2021-10-26 | -58.06 | $13.96 | 145900 |
| 2021-10-25 | -34.38 | $14.03 | 140702 |
| 2021-10-22 | -27.78 | $14.04 | 79700 |
| 2021-10-21 | -47.22 | $13.97 | 95000 |
| 2021-10-20 | -19.44 | $14.07 | 144900 |
| 2021-10-19 | -8.82 | $14.09 | 144032 |
| 2021-10-18 | -35.29 | $14.00 | 119219 |
| 2021-10-15 | -44.12 | $13.97 | 149124 |
| 2021-10-14 | -6.06 | $14.09 | 87337 |
| 2021-10-13 | -25.81 | $14.01 | 88935 |
| 2021-10-12 | -41.94 | $13.96 | 58916 |
| 2021-10-11 | -45.16 | $13.95 | 108900 |
| 2021-10-08 | -46.88 | $13.95 | 73500 |
| 2021-10-07 | -43.75 | $13.96 | 114311 |
| 2021-10-06 | -53.13 | $13.93 | 89630 |
| 2021-10-05 | -56.25 | $13.92 | 60630 |
| 2021-10-04 | -75.00 | $13.86 | 58320 |
| 2021-10-01 | -62.50 | $13.90 | 79000 |
| 2021-09-30 | -78.13 | $13.85 | 127700 |
| 2021-09-29 | -56.25 | $13.92 | 125300 |
| 2021-09-28 | -75.00 | $13.86 | 125000 |
| 2021-09-27 | -75.00 | $13.86 | 114900 |
| 2021-09-24 | -78.13 | $13.85 | 116023 |
| 2021-09-23 | -75.00 | $13.86 | 134540 |
| 2021-09-22 | -65.63 | $13.89 | 115632 |
| 2021-09-21 | -62.50 | $13.90 | 101921 |
| 2021-09-20 | -56.25 | $13.92 | 150200 |
| 2021-09-17 | -21.88 | $14.03 | 132100 |
| 2021-09-16 | -46.88 | $13.95 | 262400 |
| 2021-09-15 | -40.63 | $13.97 | 73508 |
| 2021-09-14 | -34.38 | $13.99 | 129400 |
| 2021-09-13 | -12.50 | $14.06 | 56300 |
| 2021-09-10 | -16.67 | $14.03 | 34900 |
| 2021-09-09 | -20.69 | $14.01 | 86100 |
| 2021-09-08 | -24.14 | $14.00 | 81711 |
| 2021-09-07 | -34.48 | $13.97 | 122921 |
| 2021-09-03 | -24.14 | $14.00 | 49940 |
| 2021-09-02 | 0.00 | $14.07 | 161827 |
| 2021-09-01 | -3.57 | $14.05 | 94410 |
| 2021-08-31 | -68.00 | $13.86 | 159708 |
| 2021-08-30 | -9.38 | $14.00 | 96746 |
| 2021-08-27 | -34.38 | $13.92 | 125800 |
| 2021-08-26 | -64.86 | $13.79 | 100706 |
| 2021-08-25 | -45.95 | $13.86 | 83949 |
| 2021-08-24 | -35.14 | $13.90 | 86200 |
| 2021-08-23 | -35.14 | $13.90 | 145141 |
| 2021-08-20 | -24.32 | $13.94 | 95400 |
| 2021-08-19 | -32.43 | $13.91 | 61500 |
| 2021-08-18 | -30.77 | $13.91 | 111800 |
| 2021-08-17 | -23.08 | $13.94 | 133730 |
| 2021-08-16 | -19.05 | $13.95 | 76000 |
| 2021-08-13 | -17.02 | $13.95 | 112600 |
| 2021-08-12 | -16.67 | $13.95 | 78200 |
| 2021-08-11 | -14.58 | $13.96 | 100100 |
| 2021-08-10 | -12.50 | $13.97 | 117445 |
| 2021-08-09 | -4.55 | $13.97 | 105134 |
| 2021-08-06 | 0.00 | $13.97 | 70000 |
| 2021-08-05 | 0.00 | $13.94 | 77947 |
| 2021-08-04 | -10.53 | $13.89 | 153022 |
| 2021-08-03 | -46.94 | $13.81 | 72502 |
| 2021-08-02 | -63.27 | $13.73 | 94000 |
| 2021-07-30 | -69.39 | $13.70 | 95542 |
| 2021-07-29 | -59.18 | $13.75 | 104527 |
| 2021-07-28 | -38.78 | $13.85 | 106500 |
| 2021-07-27 | -48.98 | $13.80 | 195412 |
| 2021-07-26 | -51.02 | $13.79 | 85119 |
| 2021-07-23 | -57.14 | $13.76 | 68503 |
| 2021-07-22 | -69.39 | $13.70 | 101100 |
| 2021-07-21 | -69.39 | $13.70 | 99403 |
| 2021-07-20 | -75.51 | $13.67 | 69800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
5.87
2026-07-17
Close Price
$11.31
Vol: 104619Average Directional Index - Detailed Analysis
Minimum
5.71
Average
22.08
Maximum
69.56
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.87 | $11.31 | 104619 |
| 2026-07-16 | 5.71 | $11.33 | 86902 |
| 2026-07-15 | 5.84 | $11.32 | 93709 |
| 2026-07-14 | 5.98 | $11.34 | 66500 |
| 2026-07-13 | 6.15 | $11.32 | 94433 |
| 2026-07-10 | 6.30 | $11.31 | 92700 |
| 2026-07-09 | 6.46 | $11.31 | 142800 |
| 2026-07-08 | 6.63 | $11.29 | 179000 |
| 2026-07-07 | 6.50 | $11.32 | 107826 |
| 2026-07-06 | 6.75 | $11.30 | 109800 |
| 2026-07-02 | 7.02 | $11.32 | 132010 |
| 2026-07-01 | 7.34 | $11.32 | 162400 |
| 2026-06-30 | 7.53 | $11.30 | 148948 |
| 2026-06-29 | 7.73 | $11.30 | 133100 |
| 2026-06-26 | 7.81 | $11.28 | 65025 |
| 2026-06-25 | 7.77 | $11.27 | 245133 |
| 2026-06-24 | 7.94 | $11.29 | 68800 |
| 2026-06-23 | 8.24 | $11.30 | 70007 |
| 2026-06-22 | 8.56 | $11.34 | 82502 |
| 2026-06-18 | 8.78 | $11.31 | 98300 |
| 2026-06-17 | 9.13 | $11.30 | 61300 |
| 2026-06-16 | 9.61 | $11.33 | 120611 |
| 2026-06-15 | 10.12 | $11.29 | 108610 |
| 2026-06-12 | 10.20 | $11.27 | 137844 |
| 2026-06-11 | 10.28 | $11.27 | 146000 |
| 2026-06-10 | 10.26 | $11.28 | 80000 |
| 2026-06-09 | 10.32 | $11.25 | 207146 |
| 2026-06-08 | 10.29 | $11.28 | 115700 |
| 2026-06-05 | 10.42 | $11.28 | 115200 |
| 2026-06-04 | 10.55 | $11.29 | 146600 |
| 2026-06-03 | 10.70 | $11.29 | 94100 |
| 2026-06-02 | 11.09 | $11.34 | 162900 |
| 2026-06-01 | 11.59 | $11.36 | 142900 |
| 2026-05-29 | 11.95 | $11.37 | 147400 |
| 2026-05-28 | 12.34 | $11.36 | 93400 |
| 2026-05-27 | 12.74 | $11.36 | 124345 |
| 2026-05-26 | 13.00 | $11.34 | 123500 |
| 2026-05-22 | 13.35 | $11.34 | 107736 |
| 2026-05-21 | 13.84 | $11.32 | 54800 |
| 2026-05-20 | 14.49 | $11.40 | 76500 |
| 2026-05-19 | 14.90 | $11.33 | 154210 |
| 2026-05-18 | 15.33 | $11.39 | 39000 |
| 2026-05-15 | 15.44 | $11.39 | 74400 |
| 2026-05-14 | 15.48 | $11.48 | 117318 |
| 2026-05-13 | 14.84 | $11.49 | 144825 |
| 2026-05-12 | 14.21 | $11.45 | 77257 |
| 2026-05-11 | 13.47 | $11.51 | 104200 |
| 2026-05-08 | 12.82 | $11.47 | 112200 |
| 2026-05-07 | 12.27 | $11.47 | 190600 |
| 2026-05-06 | 11.68 | $11.45 | 221529 |
| 2026-05-05 | 11.11 | $11.33 | 176102 |
| 2026-05-04 | 11.16 | $11.28 | 96400 |
| 2026-05-01 | 11.20 | $11.28 | 158600 |
| 2026-04-30 | 11.30 | $11.28 | 184000 |
| 2026-04-29 | 11.86 | $11.21 | 162800 |
| 2026-04-28 | 12.24 | $11.19 | 61400 |
| 2026-04-27 | 12.63 | $11.22 | 74600 |
| 2026-04-24 | 13.26 | $11.21 | 108600 |
| 2026-04-23 | 13.86 | $11.23 | 102900 |
| 2026-04-22 | 14.38 | $11.33 | 91641 |
| 2026-04-21 | 14.38 | $11.30 | 124900 |
| 2026-04-20 | 14.37 | $11.39 | 94200 |
| 2026-04-17 | 14.14 | $11.38 | 107100 |
| 2026-04-16 | 13.90 | $11.29 | 144400 |
| 2026-04-15 | 13.91 | $11.27 | 95537 |
| 2026-04-14 | 14.17 | $11.25 | 93000 |
| 2026-04-13 | 14.54 | $11.16 | 181300 |
| 2026-04-10 | 15.18 | $11.18 | 198726 |
| 2026-04-09 | 15.85 | $11.19 | 116612 |
| 2026-04-08 | 16.43 | $11.16 | 236100 |
| 2026-04-07 | 17.29 | $11.08 | 200801 |
| 2026-04-06 | 18.13 | $11.18 | 152300 |
| 2026-04-02 | 19.05 | $11.11 | 93906 |
| 2026-04-01 | 20.02 | $11.18 | 71600 |
| 2026-03-31 | 20.88 | $11.15 | 184002 |
| 2026-03-30 | 21.79 | $10.97 | 284000 |
| 2026-03-27 | 21.66 | $10.94 | 483538 |
| 2026-03-26 | 21.76 | $11.20 | 140922 |
| 2026-03-25 | 22.75 | $11.30 | 86734 |
| 2026-03-24 | 23.76 | $11.30 | 167149 |
| 2026-03-23 | 24.83 | $11.41 | 215700 |
| 2026-03-20 | 25.43 | $11.30 | 76720 |
| 2026-03-19 | 26.67 | $11.35 | 288800 |
| 2026-03-18 | 27.98 | $11.32 | 191700 |
| 2026-03-17 | 28.65 | $11.32 | 200001 |
| 2026-03-16 | 29.50 | $11.31 | 144900 |
| 2026-03-13 | 30.14 | $11.16 | 392911 |
| 2026-03-12 | 29.90 | $11.12 | 124500 |
| 2026-03-11 | 28.87 | $11.11 | 214700 |
| 2026-03-10 | 27.78 | $11.13 | 118642 |
| 2026-03-09 | 26.28 | $11.07 | 293334 |
| 2026-03-06 | 24.51 | $11.12 | 256204 |
| 2026-03-05 | 22.90 | $11.20 | 245646 |
| 2026-03-04 | 21.47 | $11.24 | 128841 |
| 2026-03-03 | 20.06 | $11.15 | 301200 |
| 2026-03-02 | 18.40 | $11.25 | 135800 |
| 2026-02-27 | 17.04 | $11.32 | 154525 |
| 2026-02-26 | 15.94 | $11.35 | 323824 |
| 2026-02-25 | 14.97 | $11.44 | 172700 |
| 2026-02-24 | 14.29 | $11.44 | 137100 |
| 2026-02-23 | 13.75 | $11.50 | 148438 |
| 2026-02-20 | 13.47 | $11.53 | 101632 |
| 2026-02-19 | 13.30 | $11.61 | 80209 |
| 2026-02-18 | 13.73 | $11.64 | 144060 |
| 2026-02-17 | 14.19 | $11.67 | 100019 |
| 2026-02-13 | 14.82 | $11.65 | 56021 |
| 2026-02-12 | 15.31 | $11.65 | 75020 |
| 2026-02-11 | 15.83 | $11.63 | 70134 |
| 2026-02-10 | 15.58 | $11.63 | 119200 |
| 2026-02-09 | 14.90 | $11.61 | 162440 |
| 2026-02-06 | 14.19 | $11.61 | 144890 |
| 2026-02-05 | 12.90 | $11.53 | 141700 |
| 2026-02-04 | 11.54 | $11.61 | 185934 |
| 2026-02-03 | 10.59 | $11.69 | 182500 |
| 2026-02-02 | 10.05 | $11.77 | 133003 |
| 2026-01-30 | 10.10 | $11.78 | 92413 |
| 2026-01-29 | 10.16 | $11.81 | 98909 |
| 2026-01-28 | 10.23 | $11.79 | 106035 |
| 2026-01-27 | 10.29 | $11.78 | 179400 |
| 2026-01-26 | 10.27 | $11.80 | 231012 |
| 2026-01-23 | 10.25 | $11.90 | 75743 |
| 2026-01-22 | 10.75 | $11.91 | 106000 |
| 2026-01-21 | 10.84 | $11.93 | 77600 |
| 2026-01-20 | 10.93 | $11.89 | 108632 |
| 2026-01-16 | 11.43 | $11.91 | 133634 |
| 2026-01-15 | 11.95 | $11.91 | 84600 |
| 2026-01-14 | 12.33 | $11.95 | 107300 |
| 2026-01-13 | 12.73 | $11.94 | 63335 |
| 2026-01-12 | 13.37 | $11.90 | 119341 |
| 2026-01-09 | 13.94 | $11.92 | 71900 |
| 2026-01-08 | 14.55 | $11.92 | 133300 |
| 2026-01-07 | 15.18 | $11.90 | 199432 |
| 2026-01-06 | 15.78 | $11.86 | 97600 |
| 2026-01-05 | 16.20 | $11.85 | 203300 |
| 2026-01-02 | 16.65 | $11.78 | 195439 |
| 2025-12-31 | 16.55 | $11.78 | 242516 |
| 2025-12-30 | 16.60 | $11.87 | 123557 |
| 2025-12-29 | 16.99 | $11.84 | 163100 |
| 2025-12-26 | 17.19 | $11.84 | 131100 |
| 2025-12-24 | 17.40 | $11.73 | 128732 |
| 2025-12-23 | 16.61 | $11.74 | 234800 |
| 2025-12-22 | 15.95 | $11.85 | 171800 |
| 2025-12-19 | 15.57 | $11.81 | 114000 |
| 2025-12-18 | 14.72 | $11.78 | 171600 |
| 2025-12-17 | 14.42 | $11.80 | 163447 |
| 2025-12-16 | 14.30 | $11.88 | 53126 |
| 2025-12-15 | 14.67 | $11.84 | 113612 |
| 2025-12-12 | 14.88 | $11.84 | 85317 |
| 2025-12-11 | 15.24 | $11.87 | 111541 |
| 2025-12-10 | 15.76 | $11.89 | 67440 |
| 2025-12-09 | 16.15 | $11.87 | 145000 |
| 2025-12-08 | 16.56 | $11.87 | 191100 |
| 2025-12-05 | 16.92 | $11.92 | 169700 |
| 2025-12-04 | 17.76 | $11.95 | 116400 |
| 2025-12-03 | 18.57 | $11.91 | 168838 |
| 2025-12-02 | 19.29 | $11.85 | 104728 |
| 2025-12-01 | 20.17 | $11.90 | 276832 |
| 2025-11-28 | 21.09 | $11.85 | 43608 |
| 2025-11-26 | 21.75 | $11.89 | 179600 |
| 2025-11-25 | 22.62 | $11.83 | 199549 |
| 2025-11-24 | 23.47 | $11.67 | 244504 |
| 2025-11-21 | 23.65 | $11.61 | 293000 |
| 2025-11-20 | 23.15 | $11.59 | 272000 |
| 2025-11-19 | 22.64 | $11.73 | 253500 |
| 2025-11-18 | 22.79 | $11.73 | 109200 |
| 2025-11-17 | 23.15 | $11.79 | 105500 |
| 2025-11-14 | 23.92 | $11.84 | 106900 |
| 2025-11-13 | 24.33 | $11.82 | 86029 |
| 2025-11-12 | 25.06 | $11.86 | 129334 |
| 2025-11-11 | 25.84 | $11.81 | 101500 |
| 2025-11-10 | 26.66 | $11.80 | 100000 |
| 2025-11-07 | 27.05 | $11.77 | 108242 |
| 2025-11-06 | 27.46 | $11.77 | 96100 |
| 2025-11-05 | 27.61 | $11.80 | 265140 |
| 2025-11-04 | 27.76 | $11.75 | 181033 |
| 2025-11-03 | 27.93 | $11.85 | 207400 |
| 2025-10-31 | 28.32 | $11.84 | 244534 |
| 2025-10-30 | 28.73 | $11.84 | 125000 |
| 2025-10-29 | 29.16 | $11.81 | 107004 |
| 2025-10-28 | 29.93 | $11.80 | 68600 |
| 2025-10-27 | 30.28 | $11.76 | 96800 |
| 2025-10-24 | 30.64 | $11.81 | 91008 |
| 2025-10-23 | 30.70 | $11.80 | 106223 |
| 2025-10-22 | 30.80 | $11.79 | 109200 |
| 2025-10-21 | 30.91 | $11.75 | 118100 |
| 2025-10-20 | 30.21 | $11.73 | 212739 |
| 2025-10-17 | 29.11 | $11.66 | 209000 |
| 2025-10-16 | 27.96 | $11.74 | 173237 |
| 2025-10-15 | 26.92 | $11.87 | 107725 |
| 2025-10-14 | 26.50 | $11.91 | 71500 |
| 2025-10-13 | 26.06 | $11.93 | 241600 |
| 2025-10-10 | 25.13 | $11.85 | 200600 |
| 2025-10-09 | 24.19 | $11.97 | 199524 |
| 2025-10-08 | 23.66 | $11.96 | 223837 |
| 2025-10-07 | 23.25 | $11.99 | 180900 |
| 2025-10-06 | 22.81 | $11.98 | 285100 |
| 2025-10-03 | 21.69 | $12.04 | 147900 |
| 2025-10-02 | 20.72 | $12.16 | 232944 |
| 2025-10-01 | 20.17 | $12.15 | 123900 |
| 2025-09-30 | 19.38 | $12.17 | 127900 |
| 2025-09-29 | 18.55 | $12.07 | 165423 |
| 2025-09-26 | 17.18 | $12.15 | 176400 |
| 2025-09-25 | 15.94 | $12.18 | 153800 |
| 2025-09-24 | 15.08 | $12.22 | 170223 |
| 2025-09-23 | 14.53 | $12.24 | 74117 |
| 2025-09-22 | 13.95 | $12.29 | 86809 |
| 2025-09-19 | 13.72 | $12.30 | 159800 |
| 2025-09-18 | 13.69 | $12.35 | 137600 |
| 2025-09-17 | 13.47 | $12.32 | 148100 |
| 2025-09-16 | 13.23 | $12.40 | 134800 |
| 2025-09-15 | 13.32 | $12.45 | 104218 |
| 2025-09-12 | 14.01 | $12.51 | 127910 |
| 2025-09-11 | 14.73 | $12.46 | 159007 |
| 2025-09-10 | 15.07 | $12.52 | 139535 |
| 2025-09-09 | 15.23 | $12.50 | 99957 |
| 2025-09-08 | 15.41 | $12.53 | 128400 |
| 2025-09-05 | 15.52 | $12.54 | 98422 |
| 2025-09-04 | 15.18 | $12.56 | 93210 |
| 2025-09-03 | 14.82 | $12.48 | 136508 |
| 2025-09-02 | 14.74 | $12.51 | 123937 |
| 2025-08-29 | 14.66 | $12.60 | 215200 |
| 2025-08-28 | 14.41 | $12.54 | 108341 |
| 2025-08-27 | 14.43 | $12.50 | 110900 |
| 2025-08-26 | 14.58 | $12.48 | 146000 |
| 2025-08-25 | 14.73 | $12.46 | 133835 |
| 2025-08-22 | 15.12 | $12.41 | 81100 |
| 2025-08-21 | 15.91 | $12.42 | 139826 |
| 2025-08-20 | 16.10 | $12.46 | 182600 |
| 2025-08-19 | 15.88 | $12.50 | 165900 |
| 2025-08-18 | 15.38 | $12.51 | 126900 |
| 2025-08-15 | 14.60 | $12.60 | 153402 |
| 2025-08-14 | 13.77 | $12.44 | 239900 |
| 2025-08-13 | 13.03 | $12.59 | 770600 |
| 2025-08-12 | 12.26 | $12.40 | 96739 |
| 2025-08-11 | 12.66 | $12.40 | 95629 |
| 2025-08-08 | 13.16 | $12.41 | 40819 |
| 2025-08-07 | 13.45 | $12.42 | 87843 |
| 2025-08-06 | 13.75 | $12.37 | 157302 |
| 2025-08-05 | 14.07 | $12.35 | 89416 |
| 2025-08-04 | 14.59 | $12.37 | 71600 |
| 2025-08-01 | 14.78 | $12.39 | 68700 |
| 2025-07-31 | 14.98 | $12.41 | 125503 |
| 2025-07-30 | 15.12 | $12.42 | 141100 |
| 2025-07-29 | 15.55 | $12.36 | 134834 |
| 2025-07-28 | 15.80 | $12.48 | 104160 |
| 2025-07-25 | 15.41 | $12.45 | 128600 |
| 2025-07-24 | 14.99 | $12.36 | 117942 |
| 2025-07-23 | 15.01 | $12.43 | 110600 |
| 2025-07-22 | 14.31 | $12.45 | 116334 |
| 2025-07-21 | 13.57 | $12.46 | 138000 |
| 2025-07-18 | 12.78 | $12.45 | 135900 |
| 2025-07-17 | 12.10 | $12.37 | 192135 |
| 2025-07-16 | 11.41 | $12.39 | 148958 |
| 2025-07-15 | 10.88 | $12.27 | 170044 |
| 2025-07-14 | 10.76 | $12.24 | 157300 |
| 2025-07-11 | 10.90 | $12.23 | 106029 |
| 2025-07-10 | 11.11 | $12.23 | 101549 |
| 2025-07-09 | 10.94 | $12.22 | 76500 |
| 2025-07-08 | 10.75 | $12.25 | 94331 |
| 2025-07-07 | 10.56 | $12.23 | 68230 |
| 2025-07-03 | 10.17 | $12.26 | 71700 |
| 2025-07-02 | 9.50 | $12.27 | 73745 |
| 2025-07-01 | 9.05 | $12.22 | 100200 |
| 2025-06-30 | 8.80 | $12.12 | 126101 |
| 2025-06-27 | 9.03 | $12.08 | 132700 |
| 2025-06-26 | 9.49 | $12.06 | 59200 |
| 2025-06-25 | 9.69 | $12.07 | 130600 |
| 2025-06-24 | 9.96 | $11.99 | 202614 |
| 2025-06-23 | 10.18 | $11.89 | 108000 |
| 2025-06-20 | 9.97 | $12.00 | 84900 |
| 2025-06-18 | 10.42 | $11.97 | 79100 |
| 2025-06-17 | 10.76 | $11.99 | 77000 |
| 2025-06-16 | 11.19 | $11.97 | 70744 |
| 2025-06-13 | 11.63 | $12.00 | 66600 |
| 2025-06-12 | 12.10 | $12.04 | 81400 |
| 2025-06-11 | 12.72 | $11.99 | 90000 |
| 2025-06-10 | 13.35 | $11.98 | 81600 |
| 2025-06-09 | 13.76 | $11.95 | 140200 |
| 2025-06-06 | 14.18 | $11.94 | 101900 |
| 2025-06-05 | 14.21 | $11.95 | 67400 |
| 2025-06-04 | 14.25 | $11.96 | 125639 |
| 2025-06-03 | 14.23 | $11.94 | 146500 |
| 2025-06-02 | 14.11 | $11.87 | 230842 |
| 2025-05-30 | 14.21 | $11.95 | 87700 |
| 2025-05-29 | 14.46 | $11.91 | 111007 |
| 2025-05-28 | 14.54 | $11.87 | 177900 |
| 2025-05-27 | 14.53 | $11.87 | 119827 |
| 2025-05-23 | 14.69 | $11.83 | 72000 |
| 2025-05-22 | 14.45 | $11.84 | 116900 |
| 2025-05-21 | 14.21 | $11.81 | 171500 |
| 2025-05-20 | 14.44 | $11.98 | 95600 |
| 2025-05-19 | 15.10 | $11.97 | 201600 |
| 2025-05-16 | 15.79 | $12.00 | 142906 |
| 2025-05-15 | 16.28 | $11.99 | 93100 |
| 2025-05-14 | 16.91 | $11.98 | 112700 |
| 2025-05-13 | 17.54 | $11.95 | 277900 |
| 2025-05-12 | 18.37 | $11.89 | 228617 |
| 2025-05-09 | 19.28 | $11.84 | 158249 |
| 2025-05-08 | 19.83 | $11.74 | 135600 |
| 2025-05-07 | 20.32 | $11.77 | 205900 |
| 2025-05-06 | 20.94 | $11.80 | 155737 |
| 2025-05-05 | 21.58 | $11.90 | 105607 |
| 2025-05-02 | 22.57 | $11.80 | 68538 |
| 2025-05-01 | 23.55 | $11.78 | 152700 |
| 2025-04-30 | 24.47 | $11.78 | 174604 |
| 2025-04-29 | 25.45 | $11.79 | 196800 |
| 2025-04-28 | 26.23 | $11.67 | 132600 |
| 2025-04-25 | 27.02 | $11.71 | 140118 |
| 2025-04-24 | 27.79 | $11.64 | 235000 |
| 2025-04-23 | 28.36 | $11.48 | 232300 |
| 2025-04-22 | 28.93 | $11.53 | 372211 |
| 2025-04-21 | 29.30 | $11.41 | 177100 |
| 2025-04-17 | 29.51 | $11.51 | 210647 |
| 2025-04-16 | 29.96 | $11.50 | 162900 |
| 2025-04-15 | 30.44 | $11.58 | 198112 |
| 2025-04-14 | 31.08 | $11.56 | 177623 |
| 2025-04-11 | 31.76 | $11.62 | 417900 |
| 2025-04-10 | 32.31 | $11.37 | 292174 |
| 2025-04-09 | 33.03 | $11.68 | 355000 |
| 2025-04-08 | 33.79 | $11.06 | 409200 |
| 2025-04-07 | 32.83 | $10.85 | 522000 |
| 2025-04-04 | 30.42 | $11.20 | 409300 |
| 2025-04-03 | 28.32 | $11.86 | 265037 |
| 2025-04-02 | 27.69 | $12.06 | 78343 |
| 2025-04-01 | 28.06 | $12.05 | 158725 |
| 2025-03-31 | 28.14 | $12.08 | 139700 |
| 2025-03-28 | 28.22 | $12.03 | 131300 |
| 2025-03-27 | 28.10 | $12.03 | 150600 |
| 2025-03-26 | 28.09 | $12.07 | 91900 |
| 2025-03-25 | 28.30 | $12.11 | 111913 |
| 2025-03-24 | 28.70 | $12.06 | 91940 |
| 2025-03-21 | 28.19 | $12.09 | 78100 |
| 2025-03-20 | 27.93 | $12.12 | 111800 |
| 2025-03-19 | 27.71 | $12.07 | 145300 |
| 2025-03-18 | 27.37 | $12.08 | 103600 |
| 2025-03-17 | 26.90 | $12.08 | 140300 |
| 2025-03-14 | 26.41 | $12.03 | 130600 |
| 2025-03-13 | 25.27 | $11.96 | 150007 |
| 2025-03-12 | 24.06 | $12.04 | 129000 |
| 2025-03-11 | 22.98 | $12.03 | 227927 |
| 2025-03-10 | 21.85 | $12.09 | 130900 |
| 2025-03-07 | 20.94 | $12.15 | 185700 |
| 2025-03-06 | 20.22 | $12.13 | 139300 |
| 2025-03-05 | 19.16 | $12.15 | 158049 |
| 2025-03-04 | 18.08 | $12.15 | 418600 |
| 2025-03-03 | 16.99 | $12.28 | 176012 |
| 2025-02-28 | 16.65 | $12.33 | 227800 |
| 2025-02-27 | 16.20 | $12.32 | 216000 |
| 2025-02-26 | 15.96 | $12.35 | 279445 |
| 2025-02-25 | 15.84 | $12.38 | 346200 |
| 2025-02-24 | 16.04 | $12.37 | 327500 |
| 2025-02-21 | 16.25 | $12.45 | 222727 |
| 2025-02-20 | 16.89 | $12.49 | 224230 |
| 2025-02-19 | 17.61 | $12.51 | 268121 |
| 2025-02-18 | 17.93 | $12.58 | 120800 |
| 2025-02-14 | 17.79 | $12.57 | 113800 |
| 2025-02-13 | 17.78 | $12.56 | 94919 |
| 2025-02-12 | 17.77 | $12.53 | 212901 |
| 2025-02-11 | 17.83 | $12.62 | 113614 |
| 2025-02-10 | 17.43 | $12.60 | 267226 |
| 2025-02-07 | 17.00 | $12.60 | 203900 |
| 2025-02-06 | 16.56 | $12.60 | 311400 |
| 2025-02-05 | 15.54 | $12.60 | 223300 |
| 2025-02-04 | 14.66 | $12.56 | 179300 |
| 2025-02-03 | 13.98 | $12.46 | 275300 |
| 2025-01-31 | 13.32 | $12.47 | 96804 |
| 2025-01-30 | 12.95 | $12.41 | 92300 |
| 2025-01-29 | 12.67 | $12.35 | 154300 |
| 2025-01-28 | 12.87 | $12.35 | 140314 |
| 2025-01-27 | 13.00 | $12.35 | 108400 |
| 2025-01-24 | 13.21 | $12.40 | 66900 |
| 2025-01-23 | 13.55 | $12.33 | 123912 |
| 2025-01-22 | 14.10 | $12.35 | 177700 |
| 2025-01-21 | 14.54 | $12.33 | 334400 |
| 2025-01-17 | 15.06 | $12.30 | 723025 |
| 2025-01-16 | 15.52 | $12.27 | 181700 |
| 2025-01-15 | 16.19 | $12.32 | 292925 |
| 2025-01-14 | 16.89 | $12.22 | 310709 |
| 2025-01-13 | 17.09 | $12.13 | 298308 |
| 2025-01-10 | 16.92 | $12.20 | 177500 |
| 2025-01-08 | 17.32 | $12.26 | 132600 |
| 2025-01-07 | 17.74 | $12.19 | 178422 |
| 2025-01-06 | 17.88 | $12.16 | 165400 |
| 2025-01-03 | 17.79 | $12.18 | 237104 |
| 2025-01-02 | 17.76 | $12.25 | 214900 |
| 2024-12-31 | 17.65 | $12.23 | 180214 |
| 2024-12-30 | 17.53 | $12.20 | 233400 |
| 2024-12-27 | 17.06 | $12.23 | 232412 |
| 2024-12-26 | 16.68 | $12.40 | 181240 |
| 2024-12-24 | 16.81 | $12.34 | 136100 |
| 2024-12-23 | 16.27 | $12.32 | 199500 |
| 2024-12-20 | 15.61 | $12.29 | 154700 |
| 2024-12-19 | 15.11 | $12.23 | 435632 |
| 2024-12-18 | 14.57 | $12.32 | 187248 |
| 2024-12-17 | 14.38 | $12.45 | 219279 |
| 2024-12-16 | 14.99 | $12.56 | 87400 |
| 2024-12-13 | 14.92 | $12.61 | 134101 |
| 2024-12-12 | 14.85 | $12.54 | 131400 |
| 2024-12-11 | 14.78 | $12.60 | 183206 |
| 2024-12-10 | 14.45 | $12.58 | 138505 |
| 2024-12-09 | 13.95 | $12.64 | 156936 |
| 2024-12-06 | 13.62 | $12.59 | 148823 |
| 2024-12-05 | 13.20 | $12.63 | 122908 |
| 2024-12-04 | 12.75 | $12.61 | 113603 |
| 2024-12-03 | 12.06 | $12.62 | 170400 |
| 2024-12-02 | 11.32 | $12.59 | 161536 |
| 2024-11-29 | 10.68 | $12.51 | 87800 |
| 2024-11-27 | 10.48 | $12.42 | 168500 |
| 2024-11-26 | 10.64 | $12.35 | 144000 |
| 2024-11-25 | 11.16 | $12.30 | 443643 |
| 2024-11-22 | 11.71 | $12.46 | 134532 |
| 2024-11-21 | 11.55 | $12.40 | 81200 |
| 2024-11-20 | 11.55 | $12.48 | 198500 |
| 2024-11-19 | 11.33 | $12.41 | 111700 |
| 2024-11-18 | 11.27 | $12.42 | 164900 |
| 2024-11-15 | 11.38 | $12.37 | 202441 |
| 2024-11-14 | 11.78 | $12.25 | 166800 |
| 2024-11-13 | 12.07 | $12.30 | 161500 |
| 2024-11-12 | 12.64 | $12.32 | 119900 |
| 2024-11-11 | 13.11 | $12.42 | 184445 |
| 2024-11-08 | 13.09 | $12.38 | 198803 |
| 2024-11-07 | 13.18 | $12.35 | 139000 |
| 2024-11-06 | 13.72 | $12.24 | 127300 |
| 2024-11-05 | 13.61 | $12.19 | 91837 |
| 2024-11-04 | 13.00 | $12.19 | 120843 |
| 2024-11-01 | 12.43 | $12.27 | 203200 |
| 2024-10-31 | 12.07 | $12.25 | 146300 |
| 2024-10-30 | 11.83 | $12.26 | 98801 |
| 2024-10-29 | 11.57 | $12.27 | 127648 |
| 2024-10-28 | 10.85 | $12.27 | 141526 |
| 2024-10-25 | 10.39 | $12.26 | 122428 |
| 2024-10-24 | 9.90 | $12.25 | 181800 |
| 2024-10-23 | 9.44 | $12.36 | 113325 |
| 2024-10-22 | 9.46 | $12.43 | 150035 |
| 2024-10-21 | 9.92 | $12.40 | 131500 |
| 2024-10-18 | 10.08 | $12.42 | 145521 |
| 2024-10-17 | 10.40 | $12.43 | 125519 |
| 2024-10-16 | 10.88 | $12.41 | 117400 |
| 2024-10-15 | 11.39 | $12.41 | 193800 |
| 2024-10-14 | 11.91 | $12.45 | 74429 |
| 2024-10-11 | 12.17 | $12.44 | 185318 |
| 2024-10-10 | 12.44 | $12.46 | 150043 |
| 2024-10-09 | 12.73 | $12.46 | 192732 |
| 2024-10-08 | 12.68 | $12.49 | 396230 |
| 2024-10-07 | 12.69 | $12.47 | 438500 |
| 2024-10-04 | 12.69 | $12.45 | 534128 |
| 2024-10-03 | 12.96 | $12.29 | 155939 |
| 2024-10-02 | 13.02 | $12.33 | 124615 |
| 2024-10-01 | 13.27 | $12.31 | 207400 |
| 2024-09-30 | 13.78 | $12.32 | 365539 |
| 2024-09-27 | 14.31 | $12.26 | 170927 |
| 2024-09-26 | 14.88 | $12.31 | 171200 |
| 2024-09-25 | 15.14 | $12.38 | 182641 |
| 2024-09-24 | 15.35 | $12.33 | 197500 |
| 2024-09-23 | 16.12 | $12.32 | 203443 |
| 2024-09-20 | 16.50 | $12.41 | 110000 |
| 2024-09-19 | 16.18 | $12.42 | 288600 |
| 2024-09-18 | 15.89 | $12.35 | 185400 |
| 2024-09-17 | 16.00 | $12.32 | 179121 |
| 2024-09-16 | 16.12 | $12.36 | 153300 |
| 2024-09-13 | 16.24 | $12.29 | 264800 |
| 2024-09-12 | 16.37 | $12.41 | 166010 |
| 2024-09-11 | 15.89 | $12.41 | 198900 |
| 2024-09-10 | 15.39 | $12.33 | 171800 |
| 2024-09-09 | 14.62 | $12.38 | 259100 |
| 2024-09-06 | 13.95 | $12.31 | 224500 |
| 2024-09-05 | 13.56 | $12.32 | 267321 |
| 2024-09-04 | 13.15 | $12.25 | 164000 |
| 2024-09-03 | 13.02 | $12.24 | 170630 |
| 2024-08-30 | 12.87 | $12.17 | 222433 |
| 2024-08-29 | 12.71 | $12.21 | 137302 |
| 2024-08-28 | 12.69 | $12.14 | 179640 |
| 2024-08-27 | 12.90 | $12.18 | 146400 |
| 2024-08-26 | 13.17 | $12.14 | 185307 |
| 2024-08-23 | 13.45 | $12.14 | 182249 |
| 2024-08-22 | 13.53 | $12.27 | 137300 |
| 2024-08-21 | 12.93 | $12.30 | 274141 |
| 2024-08-20 | 12.30 | $12.19 | 164222 |
| 2024-08-19 | 12.01 | $12.20 | 152818 |
| 2024-08-16 | 11.71 | $12.18 | 219100 |
| 2024-08-15 | 11.40 | $12.07 | 118624 |
| 2024-08-14 | 11.55 | $12.02 | 86002 |
| 2024-08-13 | 11.75 | $12.03 | 76422 |
| 2024-08-12 | 11.96 | $12.00 | 71645 |
| 2024-08-09 | 12.39 | $11.99 | 120449 |
| 2024-08-08 | 13.01 | $11.90 | 150300 |
| 2024-08-07 | 13.56 | $11.87 | 137100 |
| 2024-08-06 | 14.06 | $11.78 | 204919 |
| 2024-08-05 | 13.75 | $11.61 | 250000 |
| 2024-08-02 | 13.15 | $11.80 | 263300 |
| 2024-08-01 | 13.28 | $12.03 | 273600 |
| 2024-07-31 | 13.63 | $12.05 | 190400 |
| 2024-07-30 | 13.76 | $12.03 | 234500 |
| 2024-07-29 | 14.10 | $11.91 | 157100 |
| 2024-07-26 | 14.43 | $11.85 | 136100 |
| 2024-07-25 | 14.51 | $11.84 | 188700 |
| 2024-07-24 | 14.40 | $11.78 | 74800 |
| 2024-07-23 | 14.21 | $11.88 | 212400 |
| 2024-07-22 | 14.35 | $11.82 | 195647 |
| 2024-07-19 | 14.37 | $11.81 | 1.1M |
| 2024-07-18 | 14.39 | $11.94 | 241638 |
| 2024-07-17 | 15.07 | $11.93 | 460900 |
| 2024-07-16 | 15.80 | $12.03 | 281308 |
| 2024-07-15 | 16.24 | $12.05 | 403241 |
| 2024-07-12 | 16.70 | $12.13 | 96320 |
| 2024-07-11 | 16.11 | $12.18 | 111100 |
| 2024-07-10 | 15.33 | $12.18 | 124700 |
| 2024-07-09 | 14.77 | $12.13 | 98500 |
| 2024-07-08 | 14.18 | $12.07 | 97301 |
| 2024-07-05 | 13.92 | $12.05 | 146802 |
| 2024-07-03 | 13.64 | $12.11 | 109700 |
| 2024-07-02 | 13.49 | $11.98 | 99800 |
| 2024-07-01 | 13.90 | $11.94 | 337847 |
| 2024-06-28 | 14.32 | $11.89 | 181703 |
| 2024-06-27 | 15.05 | $11.87 | 173746 |
| 2024-06-26 | 15.64 | $11.85 | 168305 |
| 2024-06-25 | 16.20 | $11.89 | 211740 |
| 2024-06-24 | 17.01 | $11.90 | 88000 |
| 2024-06-21 | 17.45 | $11.84 | 99600 |
| 2024-06-20 | 17.92 | $11.94 | 168600 |
| 2024-06-18 | 18.69 | $11.99 | 110921 |
| 2024-06-17 | 19.13 | $12.03 | 188641 |
| 2024-06-14 | 19.34 | $12.09 | 82900 |
| 2024-06-13 | 19.50 | $12.07 | 90413 |
| 2024-06-12 | 19.67 | $12.11 | 105000 |
| 2024-06-11 | 19.41 | $12.07 | 59120 |
| 2024-06-10 | 19.56 | $12.01 | 221800 |
| 2024-06-07 | 19.33 | $12.13 | 224046 |
| 2024-06-06 | 19.08 | $12.09 | 261200 |
| 2024-06-05 | 19.29 | $11.93 | 475400 |
| 2024-06-04 | 20.07 | $11.82 | 193700 |
| 2024-06-03 | 20.38 | $11.81 | 171500 |
| 2024-05-31 | 20.89 | $11.86 | 119700 |
| 2024-05-30 | 21.66 | $11.83 | 238500 |
| 2024-05-29 | 22.03 | $11.75 | 179900 |
| 2024-05-28 | 22.42 | $11.84 | 125500 |
| 2024-05-24 | 23.51 | $11.92 | 132422 |
| 2024-05-23 | 24.54 | $11.95 | 85800 |
| 2024-05-22 | 24.98 | $12.01 | 172049 |
| 2024-05-21 | 24.88 | $12.16 | 176140 |
| 2024-05-20 | 23.77 | $12.12 | 185600 |
| 2024-05-17 | 22.64 | $12.13 | 176425 |
| 2024-05-16 | 21.33 | $12.10 | 91133 |
| 2024-05-15 | 20.13 | $12.12 | 122800 |
| 2024-05-14 | 18.90 | $12.08 | 140200 |
| 2024-05-13 | 17.66 | $11.95 | 160043 |
| 2024-05-10 | 16.79 | $11.99 | 55600 |
| 2024-05-09 | 15.98 | $11.96 | 107800 |
| 2024-05-08 | 15.13 | $12.01 | 144900 |
| 2024-05-07 | 14.14 | $11.94 | 152500 |
| 2024-05-06 | 13.34 | $11.88 | 85600 |
| 2024-05-03 | 12.84 | $11.92 | 108900 |
| 2024-05-02 | 12.38 | $11.81 | 147710 |
| 2024-05-01 | 12.33 | $11.84 | 205742 |
| 2024-04-30 | 12.29 | $11.78 | 133935 |
| 2024-04-29 | 12.72 | $11.77 | 151200 |
| 2024-04-26 | 13.08 | $11.77 | 100000 |
| 2024-04-25 | 13.63 | $11.72 | 82925 |
| 2024-04-24 | 13.94 | $11.79 | 114100 |
| 2024-04-23 | 14.35 | $11.74 | 73800 |
| 2024-04-22 | 14.77 | $11.69 | 91929 |
| 2024-04-19 | 14.63 | $11.76 | 126828 |
| 2024-04-18 | 14.89 | $11.73 | 142900 |
| 2024-04-17 | 15.08 | $11.75 | 164537 |
| 2024-04-16 | 14.92 | $11.67 | 186400 |
| 2024-04-15 | 14.75 | $11.71 | 599000 |
| 2024-04-12 | 14.57 | $11.67 | 111307 |
| 2024-04-11 | 14.68 | $11.74 | 95524 |
| 2024-04-10 | 15.28 | $11.78 | 139135 |
| 2024-04-09 | 16.04 | $11.82 | 57415 |
| 2024-04-08 | 16.70 | $11.81 | 90946 |
| 2024-04-05 | 17.48 | $11.76 | 128020 |
| 2024-04-04 | 18.22 | $11.73 | 153209 |
| 2024-04-03 | 19.07 | $11.80 | 163400 |
| 2024-04-02 | 19.84 | $11.83 | 156900 |
| 2024-04-01 | 20.58 | $11.84 | 142900 |
| 2024-03-28 | 20.92 | $11.90 | 73239 |
| 2024-03-27 | 21.04 | $11.89 | 102237 |
| 2024-03-26 | 21.34 | $11.85 | 120900 |
| 2024-03-25 | 22.00 | $11.78 | 129002 |
| 2024-03-22 | 22.69 | $11.82 | 74800 |
| 2024-03-21 | 23.21 | $11.85 | 56041 |
| 2024-03-20 | 23.47 | $11.84 | 143500 |
| 2024-03-19 | 24.06 | $11.89 | 165300 |
| 2024-03-18 | 24.14 | $11.86 | 102202 |
| 2024-03-15 | 24.39 | $11.84 | 132100 |
| 2024-03-14 | 24.66 | $11.85 | 140224 |
| 2024-03-13 | 24.78 | $11.94 | 96900 |
| 2024-03-12 | 24.28 | $11.85 | 115900 |
| 2024-03-11 | 24.27 | $11.83 | 87800 |
| 2024-03-08 | 24.35 | $11.82 | 181800 |
| 2024-03-07 | 24.37 | $11.85 | 78300 |
| 2024-03-06 | 24.05 | $11.88 | 148500 |
| 2024-03-05 | 23.81 | $11.81 | 112800 |
| 2024-03-04 | 23.68 | $11.86 | 121200 |
| 2024-03-01 | 23.24 | $11.84 | 152000 |
| 2024-02-29 | 23.03 | $11.75 | 158700 |
| 2024-02-28 | 23.21 | $11.69 | 140400 |
| 2024-02-27 | 23.72 | $11.69 | 181502 |
| 2024-02-26 | 24.32 | $11.60 | 166437 |
| 2024-02-23 | 25.19 | $11.63 | 171223 |
| 2024-02-22 | 26.10 | $11.61 | 111300 |
| 2024-02-21 | 26.86 | $11.59 | 133000 |
| 2024-02-20 | 27.99 | $11.64 | 176900 |
| 2024-02-16 | 28.77 | $11.61 | 207441 |
| 2024-02-15 | 29.60 | $11.65 | 90812 |
| 2024-02-14 | 30.12 | $11.65 | 174139 |
| 2024-02-13 | 30.82 | $11.61 | 182619 |
| 2024-02-12 | 31.75 | $11.63 | 216521 |
| 2024-02-09 | 32.24 | $11.55 | 212344 |
| 2024-02-08 | 32.95 | $11.59 | 162200 |
| 2024-02-07 | 33.41 | $11.66 | 89700 |
| 2024-02-06 | 33.51 | $11.65 | 98400 |
| 2024-02-05 | 33.87 | $11.58 | 190500 |
| 2024-02-02 | 34.48 | $11.55 | 247948 |
| 2024-02-01 | 35.13 | $11.68 | 184707 |
| 2024-01-31 | 34.36 | $11.66 | 149600 |
| 2024-01-30 | 33.70 | $11.65 | 111021 |
| 2024-01-29 | 33.11 | $11.56 | 112300 |
| 2024-01-26 | 32.76 | $11.55 | 154319 |
| 2024-01-25 | 32.30 | $11.55 | 135600 |
| 2024-01-24 | 31.94 | $11.51 | 174042 |
| 2024-01-23 | 31.63 | $11.48 | 143042 |
| 2024-01-22 | 31.47 | $11.47 | 199938 |
| 2024-01-19 | 31.39 | $11.42 | 185600 |
| 2024-01-18 | 31.30 | $11.47 | 112339 |
| 2024-01-17 | 30.89 | $11.45 | 151100 |
| 2024-01-16 | 30.53 | $11.47 | 214400 |
| 2024-01-12 | 29.99 | $11.52 | 214116 |
| 2024-01-11 | 29.49 | $11.49 | 159206 |
| 2024-01-10 | 29.02 | $11.45 | 130000 |
| 2024-01-09 | 28.70 | $11.43 | 252400 |
| 2024-01-08 | 28.39 | $11.35 | 349300 |
| 2024-01-05 | 28.34 | $11.27 | 157500 |
| 2024-01-04 | 28.55 | $11.24 | 133000 |
| 2024-01-03 | 28.94 | $11.22 | 137200 |
| 2024-01-02 | 29.34 | $11.31 | 163042 |
| 2023-12-29 | 29.13 | $11.32 | 204904 |
| 2023-12-28 | 28.90 | $11.30 | 171700 |
| 2023-12-27 | 28.77 | $11.39 | 179000 |
| 2023-12-26 | 27.81 | $11.40 | 244700 |
| 2023-12-22 | 26.94 | $11.32 | 212630 |
| 2023-12-21 | 26.20 | $11.21 | 216100 |
| 2023-12-20 | 25.77 | $11.19 | 171904 |
| 2023-12-19 | 25.32 | $11.33 | 268738 |
| 2023-12-18 | 23.87 | $11.32 | 284443 |
| 2023-12-15 | 22.34 | $11.44 | 370405 |
| 2023-12-14 | 20.91 | $11.34 | 296815 |
| 2023-12-13 | 19.76 | $11.18 | 171304 |
| 2023-12-12 | 18.98 | $11.12 | 181600 |
| 2023-12-11 | 18.46 | $11.07 | 153600 |
| 2023-12-08 | 18.10 | $11.10 | 140500 |
| 2023-12-07 | 17.64 | $11.10 | 125748 |
| 2023-12-06 | 17.20 | $11.05 | 150532 |
| 2023-12-05 | 16.82 | $11.05 | 166536 |
| 2023-12-04 | 16.60 | $10.94 | 296200 |
| 2023-12-01 | 16.46 | $11.05 | 224011 |
| 2023-11-30 | 16.31 | $10.94 | 149917 |
| 2023-11-29 | 16.71 | $10.94 | 145400 |
| 2023-11-28 | 17.17 | $10.89 | 239121 |
| 2023-11-27 | 17.67 | $10.92 | 206700 |
| 2023-11-24 | 17.91 | $10.97 | 146716 |
| 2023-11-22 | 17.98 | $11.00 | 190300 |
| 2023-11-21 | 17.95 | $11.02 | 163822 |
| 2023-11-20 | 17.99 | $11.09 | 143937 |
| 2023-11-17 | 17.58 | $11.11 | 117629 |
| 2023-11-16 | 17.21 | $11.02 | 161711 |
| 2023-11-15 | 17.08 | $11.02 | 180000 |
| 2023-11-14 | 16.83 | $11.04 | 142000 |
| 2023-11-13 | 16.57 | $10.99 | 72500 |
| 2023-11-10 | 16.76 | $10.94 | 105947 |
| 2023-11-09 | 17.08 | $10.91 | 189500 |
| 2023-11-08 | 17.54 | $10.91 | 101500 |
| 2023-11-07 | 17.93 | $10.93 | 150328 |
| 2023-11-06 | 18.45 | $10.86 | 132321 |
| 2023-11-03 | 19.00 | $11.00 | 262022 |
| 2023-11-02 | 19.19 | $10.91 | 150600 |
| 2023-11-01 | 19.93 | $10.76 | 111442 |
| 2023-10-31 | 20.65 | $10.64 | 194117 |
| 2023-10-30 | 20.92 | $10.53 | 139246 |
| 2023-10-27 | 20.45 | $10.48 | 137500 |
| 2023-10-26 | 19.95 | $10.54 | 191246 |
| 2023-10-25 | 19.67 | $10.52 | 158700 |
| 2023-10-24 | 19.36 | $10.71 | 263700 |
| 2023-10-23 | 19.40 | $10.64 | 137305 |
| 2023-10-20 | 18.38 | $10.66 | 96200 |
| 2023-10-19 | 17.76 | $10.66 | 179043 |
| 2023-10-18 | 17.14 | $10.72 | 170502 |
| 2023-10-17 | 16.77 | $10.81 | 159300 |
| 2023-10-16 | 16.76 | $10.86 | 175532 |
| 2023-10-13 | 16.80 | $10.85 | 147400 |
| 2023-10-12 | 17.03 | $10.95 | 164612 |
| 2023-10-11 | 17.56 | $10.98 | 105911 |
| 2023-10-10 | 18.32 | $10.99 | 122200 |
| 2023-10-09 | 19.12 | $10.97 | 137700 |
| 2023-10-06 | 19.97 | $10.93 | 100135 |
| 2023-10-05 | 20.21 | $10.91 | 63200 |
| 2023-10-04 | 20.54 | $10.90 | 329200 |
| 2023-10-03 | 20.61 | $10.73 | 247600 |
| 2023-10-02 | 20.50 | $10.89 | 155312 |
| 2023-09-29 | 21.39 | $10.99 | 183738 |
| 2023-09-28 | 22.04 | $10.98 | 255200 |
| 2023-09-27 | 23.09 | $10.97 | 179600 |
| 2023-09-26 | 23.99 | $11.07 | 116600 |
| 2023-09-25 | 24.31 | $11.18 | 170314 |
| 2023-09-22 | 23.79 | $11.29 | 92822 |
| 2023-09-21 | 23.16 | $11.16 | 94044 |
| 2023-09-20 | 23.03 | $11.28 | 216700 |
| 2023-09-19 | 21.95 | $11.29 | 133027 |
| 2023-09-18 | 21.17 | $11.19 | 151700 |
| 2023-09-15 | 20.83 | $11.19 | 206502 |
| 2023-09-14 | 20.47 | $11.19 | 147412 |
| 2023-09-13 | 19.75 | $11.18 | 199417 |
| 2023-09-12 | 18.99 | $11.16 | 72129 |
| 2023-09-11 | 18.90 | $11.16 | 76433 |
| 2023-09-08 | 18.81 | $11.17 | 86127 |
| 2023-09-07 | 18.71 | $11.15 | 172500 |
| 2023-09-06 | 18.89 | $11.12 | 123300 |
| 2023-09-05 | 19.08 | $11.13 | 96000 |
| 2023-09-01 | 19.58 | $11.08 | 98000 |
| 2023-08-31 | 20.10 | $11.05 | 216904 |
| 2023-08-30 | 20.65 | $11.09 | 111500 |
| 2023-08-29 | 20.70 | $11.11 | 168529 |
| 2023-08-28 | 21.08 | $11.06 | 95745 |
| 2023-08-25 | 21.77 | $11.03 | 248710 |
| 2023-08-24 | 22.50 | $11.08 | 117312 |
| 2023-08-23 | 22.20 | $11.18 | 253300 |
| 2023-08-22 | 21.88 | $11.14 | 284000 |
| 2023-08-21 | 21.92 | $11.05 | 125149 |
| 2023-08-18 | 22.34 | $11.07 | 169901 |
| 2023-08-17 | 22.79 | $11.08 | 78448 |
| 2023-08-16 | 23.32 | $11.13 | 121236 |
| 2023-08-15 | 23.80 | $11.06 | 146844 |
| 2023-08-14 | 24.29 | $11.13 | 113700 |
| 2023-08-11 | 24.46 | $11.15 | 85300 |
| 2023-08-10 | 24.69 | $11.15 | 103300 |
| 2023-08-09 | 24.26 | $11.15 | 42800 |
| 2023-08-08 | 24.03 | $11.16 | 96643 |
| 2023-08-07 | 23.79 | $11.12 | 99200 |
| 2023-08-04 | 23.58 | $11.04 | 148500 |
| 2023-08-03 | 23.37 | $11.09 | 160738 |
| 2023-08-02 | 22.78 | $11.13 | 330900 |
| 2023-08-01 | 22.45 | $11.12 | 244200 |
| 2023-07-31 | 21.92 | $11.14 | 85300 |
| 2023-07-28 | 21.40 | $11.09 | 92606 |
| 2023-07-27 | 21.15 | $11.01 | 227430 |
| 2023-07-26 | 21.19 | $10.93 | 104900 |
| 2023-07-25 | 21.59 | $10.94 | 121912 |
| 2023-07-24 | 22.00 | $10.95 | 179745 |
| 2023-07-21 | 22.50 | $10.85 | 225142 |
| 2023-07-20 | 23.08 | $10.96 | 132400 |
| 2023-07-19 | 23.01 | $10.95 | 190800 |
| 2023-07-18 | 22.76 | $10.96 | 310500 |
| 2023-07-17 | 22.50 | $10.95 | 169900 |
| 2023-07-14 | 22.51 | $10.92 | 149100 |
| 2023-07-13 | 22.37 | $11.00 | 260431 |
| 2023-07-12 | 21.65 | $11.05 | 235244 |
| 2023-07-11 | 20.45 | $11.03 | 116628 |
| 2023-07-10 | 19.29 | $10.98 | 136500 |
| 2023-07-07 | 18.18 | $10.91 | 94027 |
| 2023-07-06 | 17.37 | $10.90 | 161329 |
| 2023-07-05 | 16.53 | $10.95 | 163727 |
| 2023-07-03 | 15.47 | $10.99 | 127200 |
| 2023-06-30 | 13.92 | $10.93 | 102800 |
| 2023-06-29 | 12.76 | $10.90 | 84300 |
| 2023-06-28 | 11.70 | $10.84 | 139430 |
| 2023-06-27 | 10.77 | $10.78 | 96900 |
| 2023-06-26 | 10.20 | $10.74 | 146000 |
| 2023-06-23 | 9.95 | $10.63 | 94400 |
| 2023-06-22 | 10.08 | $10.63 | 236500 |
| 2023-06-21 | 10.57 | $10.60 | 173400 |
| 2023-06-20 | 10.60 | $10.63 | 264126 |
| 2023-06-16 | 10.54 | $10.64 | 84600 |
| 2023-06-15 | 10.40 | $10.65 | 91324 |
| 2023-06-14 | 10.59 | $10.60 | 228200 |
| 2023-06-13 | 10.78 | $10.62 | 200100 |
| 2023-06-12 | 10.67 | $10.58 | 157940 |
| 2023-06-09 | 11.02 | $10.55 | 215900 |
| 2023-06-08 | 11.59 | $10.55 | 211609 |
| 2023-06-07 | 11.89 | $10.53 | 132600 |
| 2023-06-06 | 12.20 | $10.50 | 220600 |
| 2023-06-05 | 12.30 | $10.44 | 83383 |
| 2023-06-02 | 12.09 | $10.47 | 182800 |
| 2023-06-01 | 12.11 | $10.49 | 138243 |
| 2023-05-31 | 11.63 | $10.45 | 124700 |
| 2023-05-30 | 10.77 | $10.44 | 109500 |
| 2023-05-26 | 9.86 | $10.48 | 116541 |
| 2023-05-25 | 9.16 | $10.47 | 113100 |
| 2023-05-24 | 8.43 | $10.46 | 66400 |
| 2023-05-23 | 7.71 | $10.54 | 69600 |
| 2023-05-22 | 7.26 | $10.64 | 66700 |
| 2023-05-19 | 7.26 | $10.70 | 78800 |
| 2023-05-18 | 7.39 | $10.69 | 59600 |
| 2023-05-17 | 7.74 | $10.70 | 42300 |
| 2023-05-16 | 8.11 | $10.62 | 66500 |
| 2023-05-15 | 8.42 | $10.64 | 110712 |
| 2023-05-12 | 8.71 | $10.65 | 61547 |
| 2023-05-11 | 8.98 | $10.68 | 85014 |
| 2023-05-10 | 9.34 | $10.69 | 51700 |
| 2023-05-09 | 9.78 | $10.62 | 62600 |
| 2023-05-08 | 10.25 | $10.67 | 54711 |
| 2023-05-05 | 10.78 | $10.70 | 59100 |
| 2023-05-04 | 10.91 | $10.69 | 84600 |
| 2023-05-03 | 11.39 | $10.66 | 47718 |
| 2023-05-02 | 11.71 | $10.71 | 40012 |
| 2023-05-01 | 12.05 | $10.81 | 102300 |
| 2023-04-28 | 12.22 | $10.73 | 118300 |
| 2023-04-27 | 12.61 | $10.72 | 100347 |
| 2023-04-26 | 13.26 | $10.68 | 78000 |
| 2023-04-25 | 13.83 | $10.64 | 101200 |
| 2023-04-24 | 14.49 | $10.73 | 96630 |
| 2023-04-21 | 14.96 | $10.81 | 86524 |
| 2023-04-20 | 14.99 | $10.92 | 187210 |
| 2023-04-19 | 14.83 | $10.94 | 214209 |
| 2023-04-18 | 14.61 | $10.95 | 384500 |
| 2023-04-17 | 14.37 | $10.87 | 141203 |
| 2023-04-14 | 14.49 | $10.74 | 41138 |
| 2023-04-13 | 14.79 | $10.79 | 108342 |
| 2023-04-12 | 14.95 | $10.82 | 151100 |
| 2023-04-11 | 15.12 | $10.75 | 76627 |
| 2023-04-10 | 15.67 | $10.66 | 91700 |
| 2023-04-06 | 16.37 | $10.64 | 103600 |
| 2023-04-05 | 17.01 | $10.65 | 203500 |
| 2023-04-04 | 17.68 | $10.68 | 103781 |
| 2023-04-03 | 18.53 | $10.81 | 190909 |
| 2023-03-31 | 19.43 | $10.65 | 138516 |
| 2023-03-30 | 20.15 | $10.64 | 120300 |
| 2023-03-29 | 20.81 | $10.65 | 47809 |
| 2023-03-28 | 21.20 | $10.48 | 79600 |
| 2023-03-27 | 21.36 | $10.50 | 78000 |
| 2023-03-24 | 21.35 | $10.48 | 81800 |
| 2023-03-23 | 21.33 | $10.51 | 96425 |
| 2023-03-22 | 21.44 | $10.66 | 78225 |
| 2023-03-21 | 21.82 | $10.60 | 46100 |
| 2023-03-20 | 21.68 | $10.49 | 92700 |
| 2023-03-17 | 21.09 | $10.48 | 75400 |
| 2023-03-16 | 20.49 | $10.59 | 135600 |
| 2023-03-15 | 19.86 | $10.47 | 110500 |
| 2023-03-14 | 18.65 | $10.55 | 158810 |
| 2023-03-13 | 17.44 | $10.35 | 384627 |
| 2023-03-10 | 16.17 | $10.78 | 164426 |
| 2023-03-09 | 15.92 | $10.94 | 103200 |
| 2023-03-08 | 16.30 | $11.08 | 92800 |
| 2023-03-07 | 17.10 | $11.13 | 74318 |
| 2023-03-06 | 17.51 | $11.15 | 57312 |
| 2023-03-03 | 18.00 | $11.10 | 66331 |
| 2023-03-02 | 18.64 | $11.15 | 137212 |
| 2023-03-01 | 19.27 | $11.08 | 66348 |
| 2023-02-28 | 20.10 | $11.10 | 159627 |
| 2023-02-27 | 20.59 | $11.08 | 149800 |
| 2023-02-24 | 21.22 | $11.04 | 137400 |
| 2023-02-23 | 22.10 | $10.86 | 103700 |
| 2023-02-22 | 22.90 | $10.85 | 196812 |
| 2023-02-21 | 23.75 | $10.87 | 79709 |
| 2023-02-17 | 24.80 | $11.04 | 62714 |
| 2023-02-16 | 25.59 | $11.21 | 83630 |
| 2023-02-15 | 25.54 | $11.19 | 66527 |
| 2023-02-14 | 25.57 | $11.21 | 98522 |
| 2023-02-13 | 25.34 | $11.18 | 130724 |
| 2023-02-10 | 25.09 | $11.21 | 142000 |
| 2023-02-09 | 25.04 | $11.24 | 102907 |
| 2023-02-08 | 24.55 | $11.30 | 104611 |
| 2023-02-07 | 23.63 | $11.31 | 93343 |
| 2023-02-06 | 22.70 | $11.24 | 158737 |
| 2023-02-03 | 22.10 | $11.14 | 176526 |
| 2023-02-02 | 21.20 | $11.24 | 121300 |
| 2023-02-01 | 19.98 | $11.18 | 109600 |
| 2023-01-31 | 19.01 | $11.13 | 141800 |
| 2023-01-30 | 18.09 | $11.07 | 128900 |
| 2023-01-27 | 17.45 | $10.99 | 176600 |
| 2023-01-26 | 16.93 | $10.96 | 154618 |
| 2023-01-25 | 16.53 | $10.94 | 152733 |
| 2023-01-24 | 16.11 | $11.00 | 108316 |
| 2023-01-23 | 15.30 | $11.03 | 147633 |
| 2023-01-20 | 14.58 | $11.05 | 332100 |
| 2023-01-19 | 13.82 | $10.95 | 137700 |
| 2023-01-18 | 13.09 | $10.97 | 161800 |
| 2023-01-17 | 12.21 | $11.02 | 179306 |
| 2023-01-13 | 11.28 | $11.08 | 217846 |
| 2023-01-12 | 10.41 | $10.99 | 168010 |
| 2023-01-11 | 9.93 | $10.94 | 165438 |
| 2023-01-10 | 9.60 | $10.82 | 96700 |
| 2023-01-09 | 9.68 | $10.72 | 180800 |
| 2023-01-06 | 9.78 | $10.74 | 188428 |
| 2023-01-05 | 10.02 | $10.63 | 154400 |
| 2023-01-04 | 10.46 | $10.72 | 142348 |
| 2023-01-03 | 10.94 | $10.70 | 186600 |
| 2022-12-30 | 11.31 | $10.58 | 255400 |
| 2022-12-29 | 11.48 | $10.60 | 203506 |
| 2022-12-28 | 11.45 | $10.51 | 298400 |
| 2022-12-27 | 11.42 | $10.61 | 269135 |
| 2022-12-23 | 11.79 | $10.81 | 276941 |
| 2022-12-22 | 11.95 | $10.84 | 234500 |
| 2022-12-21 | 12.56 | $10.80 | 234700 |
| 2022-12-20 | 12.93 | $10.72 | 842000 |
| 2022-12-19 | 13.01 | $10.57 | 171703 |
| 2022-12-16 | 12.74 | $10.70 | 179000 |
| 2022-12-15 | 13.04 | $10.70 | 131306 |
| 2022-12-14 | 13.26 | $10.70 | 232300 |
| 2022-12-13 | 13.50 | $10.64 | 323140 |
| 2022-12-12 | 13.86 | $10.60 | 175345 |
| 2022-12-09 | 13.72 | $10.52 | 182100 |
| 2022-12-08 | 13.61 | $10.61 | 168827 |
| 2022-12-07 | 13.70 | $10.64 | 213500 |
| 2022-12-06 | 14.03 | $10.69 | 150200 |
| 2022-12-05 | 14.49 | $10.79 | 115928 |
| 2022-12-02 | 15.09 | $10.91 | 98700 |
| 2022-12-01 | 15.41 | $10.92 | 141100 |
| 2022-11-30 | 15.42 | $11.02 | 235100 |
| 2022-11-29 | 15.43 | $10.80 | 96123 |
| 2022-11-28 | 15.98 | $10.77 | 156500 |
| 2022-11-25 | 16.57 | $10.76 | 18500 |
| 2022-11-23 | 17.31 | $10.80 | 54631 |
| 2022-11-22 | 18.21 | $10.88 | 126700 |
| 2022-11-21 | 19.04 | $10.77 | 152700 |
| 2022-11-18 | 19.37 | $10.75 | 137445 |
| 2022-11-17 | 19.98 | $10.76 | 117147 |
| 2022-11-16 | 20.45 | $10.78 | 217400 |
| 2022-11-15 | 21.12 | $10.79 | 186700 |
| 2022-11-14 | 21.70 | $10.65 | 79923 |
| 2022-11-11 | 22.31 | $10.79 | 120911 |
| 2022-11-10 | 23.36 | $10.86 | 98415 |
| 2022-11-09 | 24.53 | $10.67 | 56422 |
| 2022-11-08 | 25.32 | $10.80 | 168723 |
| 2022-11-07 | 26.15 | $10.79 | 122127 |
| 2022-11-04 | 27.07 | $10.83 | 188002 |
| 2022-11-03 | 28.04 | $10.59 | 130900 |
| 2022-11-02 | 29.01 | $10.57 | 89700 |
| 2022-11-01 | 30.03 | $10.56 | 151600 |
| 2022-10-31 | 30.65 | $10.52 | 99416 |
| 2022-10-28 | 31.03 | $10.52 | 137700 |
| 2022-10-27 | 31.42 | $10.43 | 145000 |
| 2022-10-26 | 31.68 | $10.46 | 195500 |
| 2022-10-25 | 31.95 | $10.39 | 162000 |
| 2022-10-24 | 31.54 | $10.31 | 165200 |
| 2022-10-21 | 31.05 | $10.38 | 140900 |
| 2022-10-20 | 30.53 | $10.47 | 67400 |
| 2022-10-19 | 30.33 | $10.43 | 75200 |
| 2022-10-18 | 29.90 | $10.48 | 149400 |
| 2022-10-17 | 29.47 | $10.38 | 103400 |
| 2022-10-14 | 29.01 | $10.38 | 112128 |
| 2022-10-13 | 28.39 | $10.44 | 118800 |
| 2022-10-12 | 27.74 | $10.49 | 95300 |
| 2022-10-11 | 27.40 | $10.63 | 103337 |
| 2022-10-10 | 27.05 | $10.57 | 85834 |
| 2022-10-07 | 26.85 | $10.74 | 76300 |
| 2022-10-06 | 27.01 | $10.87 | 119000 |
| 2022-10-05 | 27.56 | $10.90 | 113500 |
| 2022-10-04 | 28.14 | $11.03 | 80600 |
| 2022-10-03 | 28.75 | $10.78 | 61013 |
| 2022-09-30 | 28.28 | $10.63 | 106534 |
| 2022-09-29 | 27.32 | $10.58 | 153420 |
| 2022-09-28 | 26.32 | $10.78 | 112226 |
| 2022-09-27 | 25.29 | $10.57 | 113212 |
| 2022-09-26 | 23.82 | $10.64 | 86525 |
| 2022-09-23 | 22.43 | $10.89 | 132100 |
| 2022-09-22 | 21.33 | $11.02 | 93519 |
| 2022-09-21 | 20.44 | $11.12 | 78500 |
| 2022-09-20 | 19.92 | $11.16 | 53247 |
| 2022-09-19 | 19.47 | $11.21 | 98100 |
| 2022-09-16 | 19.06 | $11.21 | 67739 |
| 2022-09-15 | 18.65 | $11.30 | 108416 |
| 2022-09-14 | 18.53 | $11.55 | 44600 |
| 2022-09-13 | 18.99 | $11.48 | 73800 |
| 2022-09-12 | 19.48 | $11.63 | 41548 |
| 2022-09-09 | 20.43 | $11.68 | 69600 |
| 2022-09-08 | 21.23 | $11.57 | 111518 |
| 2022-09-07 | 22.07 | $11.59 | 88245 |
| 2022-09-06 | 22.32 | $11.47 | 152922 |
| 2022-09-02 | 21.82 | $11.44 | 77700 |
| 2022-09-01 | 21.46 | $11.56 | 99620 |
| 2022-08-31 | 21.21 | $11.87 | 183500 |
| 2022-08-30 | 21.91 | $11.82 | 341600 |
| 2022-08-29 | 22.54 | $11.83 | 66500 |
| 2022-08-26 | 23.10 | $11.76 | 264207 |
| 2022-08-25 | 23.69 | $11.89 | 48700 |
| 2022-08-24 | 24.57 | $11.90 | 55106 |
| 2022-08-23 | 25.49 | $11.86 | 35228 |
| 2022-08-22 | 26.56 | $11.95 | 91147 |
| 2022-08-19 | 27.27 | $12.01 | 111100 |
| 2022-08-18 | 27.70 | $12.04 | 43528 |
| 2022-08-17 | 28.14 | $11.96 | 108328 |
| 2022-08-16 | 28.62 | $12.13 | 36900 |
| 2022-08-15 | 28.01 | $12.15 | 71400 |
| 2022-08-12 | 27.25 | $12.15 | 53200 |
| 2022-08-11 | 26.50 | $12.07 | 67300 |
| 2022-08-10 | 25.95 | $11.98 | 133000 |
| 2022-08-09 | 25.64 | $11.84 | 118416 |
| 2022-08-08 | 25.62 | $11.91 | 114002 |
| 2022-08-05 | 25.60 | $11.74 | 64300 |
| 2022-08-04 | 26.02 | $11.74 | 63500 |
| 2022-08-03 | 26.17 | $11.81 | 52300 |
| 2022-08-02 | 26.21 | $11.79 | 94314 |
| 2022-08-01 | 26.08 | $11.80 | 86100 |
| 2022-07-29 | 25.94 | $11.72 | 94800 |
| 2022-07-28 | 26.27 | $11.54 | 87234 |
| 2022-07-27 | 27.52 | $11.47 | 66200 |
| 2022-07-26 | 28.78 | $11.41 | 84332 |
| 2022-07-25 | 30.10 | $11.43 | 115900 |
| 2022-07-22 | 31.58 | $11.46 | 111921 |
| 2022-07-21 | 33.10 | $11.39 | 109821 |
| 2022-07-20 | 34.39 | $11.31 | 96621 |
| 2022-07-19 | 35.27 | $11.32 | 179200 |
| 2022-07-18 | 35.77 | $11.19 | 96400 |
| 2022-07-15 | 36.18 | $11.29 | 123005 |
| 2022-07-14 | 36.55 | $11.14 | 89221 |
| 2022-07-13 | 36.82 | $11.21 | 95200 |
| 2022-07-12 | 36.75 | $11.14 | 158105 |
| 2022-07-11 | 36.84 | $11.14 | 49100 |
| 2022-07-08 | 36.69 | $11.13 | 97206 |
| 2022-07-07 | 36.42 | $11.09 | 53400 |
| 2022-07-06 | 36.13 | $11.10 | 75700 |
| 2022-07-05 | 35.83 | $11.16 | 58100 |
| 2022-07-01 | 35.58 | $11.30 | 63115 |
| 2022-06-30 | 35.40 | $11.17 | 88600 |
| 2022-06-29 | 34.96 | $11.25 | 87018 |
| 2022-06-28 | 34.77 | $11.26 | 81249 |
| 2022-06-27 | 34.57 | $11.16 | 101529 |
| 2022-06-24 | 34.17 | $11.20 | 75636 |
| 2022-06-23 | 33.66 | $11.03 | 158924 |
| 2022-06-22 | 32.68 | $11.08 | 72700 |
| 2022-06-21 | 31.64 | $11.16 | 125337 |
| 2022-06-17 | 30.83 | $11.12 | 137300 |
| 2022-06-16 | 30.06 | $11.16 | 163800 |
| 2022-06-15 | 29.25 | $11.59 | 77714 |
| 2022-06-14 | 29.38 | $11.62 | 362320 |
| 2022-06-13 | 29.37 | $11.62 | 142204 |
| 2022-06-10 | 29.41 | $11.82 | 119300 |
| 2022-06-09 | 30.07 | $11.83 | 147423 |
| 2022-06-08 | 31.04 | $11.96 | 76700 |
| 2022-06-07 | 32.44 | $12.02 | 76298 |
| 2022-06-06 | 33.92 | $11.94 | 77500 |
| 2022-06-03 | 35.08 | $11.94 | 83312 |
| 2022-06-02 | 36.22 | $11.98 | 204200 |
| 2022-06-01 | 37.55 | $11.99 | 144700 |
| 2022-05-31 | 38.60 | $11.84 | 85700 |
| 2022-05-27 | 39.14 | $11.89 | 85600 |
| 2022-05-26 | 39.70 | $11.73 | 81535 |
| 2022-05-25 | 39.49 | $11.57 | 142700 |
| 2022-05-24 | 38.40 | $11.56 | 119400 |
| 2022-05-23 | 37.25 | $11.63 | 89644 |
| 2022-05-20 | 36.25 | $11.70 | 103702 |
| 2022-05-19 | 34.99 | $11.70 | 137012 |
| 2022-05-18 | 33.77 | $11.73 | 159700 |
| 2022-05-17 | 32.49 | $11.79 | 71007 |
| 2022-05-16 | 31.15 | $11.64 | 118700 |
| 2022-05-13 | 29.51 | $11.68 | 159031 |
| 2022-05-12 | 27.84 | $11.68 | 295600 |
| 2022-05-11 | 26.08 | $11.77 | 181521 |
| 2022-05-10 | 24.69 | $12.00 | 183948 |
| 2022-05-09 | 23.54 | $12.06 | 196600 |
| 2022-05-06 | 22.52 | $12.16 | 190200 |
| 2022-05-05 | 21.64 | $12.20 | 142400 |
| 2022-05-04 | 20.90 | $12.35 | 69919 |
| 2022-05-03 | 20.33 | $12.31 | 135745 |
| 2022-05-02 | 19.50 | $12.32 | 151602 |
| 2022-04-29 | 18.88 | $12.42 | 84642 |
| 2022-04-28 | 18.42 | $12.47 | 113200 |
| 2022-04-27 | 17.93 | $12.38 | 80800 |
| 2022-04-26 | 17.30 | $12.37 | 103009 |
| 2022-04-25 | 16.71 | $12.49 | 157640 |
| 2022-04-22 | 16.10 | $12.52 | 179235 |
| 2022-04-21 | 15.75 | $12.63 | 71703 |
| 2022-04-20 | 15.81 | $12.69 | 100600 |
| 2022-04-19 | 15.91 | $12.69 | 89119 |
| 2022-04-18 | 15.94 | $12.64 | 96500 |
| 2022-04-14 | 16.08 | $12.69 | 64900 |
| 2022-04-13 | 16.30 | $12.73 | 80948 |
| 2022-04-12 | 16.53 | $12.69 | 115449 |
| 2022-04-11 | 16.79 | $12.77 | 49200 |
| 2022-04-08 | 17.33 | $12.89 | 59300 |
| 2022-04-07 | 18.11 | $12.90 | 101843 |
| 2022-04-06 | 18.86 | $12.84 | 250123 |
| 2022-04-05 | 19.65 | $13.02 | 150200 |
| 2022-04-04 | 20.42 | $13.25 | 58400 |
| 2022-04-01 | 20.56 | $13.25 | 317300 |
| 2022-03-31 | 20.70 | $13.05 | 138348 |
| 2022-03-30 | 21.48 | $12.98 | 219700 |
| 2022-03-29 | 22.58 | $12.93 | 222742 |
| 2022-03-28 | 23.73 | $12.71 | 234616 |
| 2022-03-25 | 24.25 | $12.57 | 99029 |
| 2022-03-24 | 24.44 | $12.64 | 140300 |
| 2022-03-23 | 24.67 | $12.70 | 81719 |
| 2022-03-22 | 25.24 | $12.80 | 110139 |
| 2022-03-21 | 26.01 | $12.73 | 106849 |
| 2022-03-18 | 26.63 | $12.77 | 124900 |
| 2022-03-17 | 27.35 | $12.81 | 108422 |
| 2022-03-16 | 28.03 | $12.72 | 112500 |
| 2022-03-15 | 28.75 | $12.63 | 89723 |
| 2022-03-14 | 29.00 | $12.64 | 240700 |
| 2022-03-11 | 29.30 | $12.86 | 246100 |
| 2022-03-10 | 30.25 | $13.09 | 265800 |
| 2022-03-09 | 30.58 | $13.08 | 127100 |
| 2022-03-08 | 30.69 | $12.94 | 67005 |
| 2022-03-07 | 30.33 | $12.95 | 140400 |
| 2022-03-04 | 30.15 | $13.10 | 89000 |
| 2022-03-03 | 30.32 | $13.14 | 121100 |
| 2022-03-02 | 30.68 | $13.13 | 151500 |
| 2022-03-01 | 31.06 | $13.13 | 158711 |
| 2022-02-28 | 31.51 | $13.22 | 99708 |
| 2022-02-25 | 32.03 | $13.17 | 325500 |
| 2022-02-24 | 32.43 | $12.89 | 281414 |
| 2022-02-23 | 31.45 | $12.87 | 284524 |
| 2022-02-22 | 30.87 | $12.98 | 158808 |
| 2022-02-18 | 30.37 | $13.10 | 92610 |
| 2022-02-17 | 30.25 | $13.15 | 203400 |
| 2022-02-16 | 30.20 | $13.25 | 163846 |
| 2022-02-15 | 30.14 | $13.05 | 323700 |
| 2022-02-14 | 29.08 | $13.00 | 249540 |
| 2022-02-11 | 27.97 | $13.21 | 224000 |
| 2022-02-10 | 27.21 | $13.34 | 167700 |
| 2022-02-09 | 26.93 | $13.47 | 159800 |
| 2022-02-08 | 27.00 | $13.47 | 133839 |
| 2022-02-07 | 26.88 | $13.37 | 69100 |
| 2022-02-04 | 26.90 | $13.41 | 136503 |
| 2022-02-03 | 26.95 | $13.49 | 160828 |
| 2022-02-02 | 27.20 | $13.55 | 78700 |
| 2022-02-01 | 27.67 | $13.58 | 142829 |
| 2022-01-31 | 28.17 | $13.44 | 180611 |
| 2022-01-28 | 27.94 | $13.34 | 70227 |
| 2022-01-27 | 27.53 | $13.35 | 107243 |
| 2022-01-26 | 27.15 | $13.29 | 142840 |
| 2022-01-25 | 26.29 | $13.19 | 270128 |
| 2022-01-24 | 25.26 | $13.17 | 327500 |
| 2022-01-21 | 24.17 | $13.54 | 539722 |
| 2022-01-20 | 24.02 | $13.64 | 264405 |
| 2022-01-19 | 24.61 | $13.65 | 205530 |
| 2022-01-18 | 24.54 | $13.64 | 139700 |
| 2022-01-14 | 24.47 | $13.70 | 215048 |
| 2022-01-13 | 24.39 | $13.71 | 142943 |
| 2022-01-12 | 24.79 | $13.73 | 362103 |
| 2022-01-11 | 24.80 | $13.63 | 229208 |
| 2022-01-10 | 24.27 | $13.60 | 275645 |
| 2022-01-07 | 23.71 | $13.62 | 139507 |
| 2022-01-06 | 23.20 | $13.65 | 95400 |
| 2022-01-05 | 22.59 | $13.57 | 87600 |
| 2022-01-04 | 22.24 | $13.65 | 94600 |
| 2022-01-03 | 22.07 | $13.60 | 192849 |
| 2021-12-31 | 21.88 | $13.49 | 655700 |
| 2021-12-30 | 21.43 | $13.62 | 375339 |
| 2021-12-29 | 21.41 | $13.71 | 185401 |
| 2021-12-28 | 21.91 | $13.74 | 273812 |
| 2021-12-27 | 22.65 | $13.78 | 232607 |
| 2021-12-23 | 23.36 | $13.75 | 220600 |
| 2021-12-22 | 24.11 | $13.74 | 204404 |
| 2021-12-21 | 24.34 | $13.74 | 190000 |
| 2021-12-20 | 24.96 | $13.56 | 169930 |
| 2021-12-17 | 24.84 | $13.60 | 132929 |
| 2021-12-16 | 24.85 | $13.69 | 195709 |
| 2021-12-15 | 25.36 | $13.68 | 160417 |
| 2021-12-14 | 25.89 | $13.59 | 254245 |
| 2021-12-13 | 26.45 | $13.73 | 206738 |
| 2021-12-10 | 27.51 | $13.79 | 259900 |
| 2021-12-09 | 28.63 | $13.70 | 174000 |
| 2021-12-08 | 28.91 | $13.65 | 179811 |
| 2021-12-07 | 28.79 | $13.52 | 217300 |
| 2021-12-06 | 27.94 | $13.42 | 382308 |
| 2021-12-03 | 27.05 | $13.55 | 135000 |
| 2021-12-02 | 26.79 | $13.63 | 115200 |
| 2021-12-01 | 26.97 | $13.64 | 280221 |
| 2021-11-30 | 27.15 | $13.70 | 149300 |
| 2021-11-29 | 27.86 | $13.74 | 97540 |
| 2021-11-26 | 28.67 | $13.72 | 115935 |
| 2021-11-24 | 29.60 | $13.82 | 90900 |
| 2021-11-23 | 30.85 | $13.76 | 103600 |
| 2021-11-22 | 31.66 | $13.72 | 221700 |
| 2021-11-19 | 32.50 | $13.89 | 138100 |
| 2021-11-18 | 34.05 | $13.96 | 127918 |
| 2021-11-17 | 34.50 | $13.97 | 82247 |
| 2021-11-16 | 34.97 | $13.97 | 156723 |
| 2021-11-15 | 35.62 | $13.97 | 135500 |
| 2021-11-12 | 36.30 | $13.96 | 146700 |
| 2021-11-11 | 37.08 | $13.95 | 195500 |
| 2021-11-10 | 38.04 | $13.96 | 162432 |
| 2021-11-09 | 38.74 | $13.98 | 85401 |
| 2021-11-08 | 39.37 | $13.98 | 151900 |
| 2021-11-05 | 40.04 | $13.97 | 198300 |
| 2021-11-04 | 40.80 | $13.93 | 157000 |
| 2021-11-03 | 41.65 | $13.95 | 141000 |
| 2021-11-02 | 42.60 | $13.95 | 142200 |
| 2021-11-01 | 43.52 | $13.96 | 198742 |
| 2021-10-29 | 44.40 | $13.95 | 104843 |
| 2021-10-28 | 45.38 | $13.95 | 170300 |
| 2021-10-27 | 46.40 | $13.94 | 147118 |
| 2021-10-26 | 47.49 | $13.96 | 145900 |
| 2021-10-25 | 48.55 | $14.03 | 140702 |
| 2021-10-22 | 49.68 | $14.04 | 79700 |
| 2021-10-21 | 50.60 | $13.97 | 95000 |
| 2021-10-20 | 51.70 | $14.07 | 144900 |
| 2021-10-19 | 52.10 | $14.09 | 144032 |
| 2021-10-18 | 52.67 | $14.00 | 119219 |
| 2021-10-15 | 53.49 | $13.97 | 149124 |
| 2021-10-14 | 54.35 | $14.09 | 87337 |
| 2021-10-13 | 54.60 | $14.01 | 88935 |
| 2021-10-12 | 55.14 | $13.96 | 58916 |
| 2021-10-11 | 55.80 | $13.95 | 108900 |
| 2021-10-08 | 56.35 | $13.95 | 73500 |
| 2021-10-07 | 57.01 | $13.96 | 114311 |
| 2021-10-06 | 57.48 | $13.93 | 89630 |
| 2021-10-05 | 58.00 | $13.92 | 60630 |
| 2021-10-04 | 58.62 | $13.86 | 58320 |
| 2021-10-01 | 59.28 | $13.90 | 79000 |
| 2021-09-30 | 59.91 | $13.85 | 127700 |
| 2021-09-29 | 60.51 | $13.92 | 125300 |
| 2021-09-28 | 61.18 | $13.86 | 125000 |
| 2021-09-27 | 62.02 | $13.86 | 114900 |
| 2021-09-24 | 62.89 | $13.85 | 116023 |
| 2021-09-23 | 63.49 | $13.86 | 134540 |
| 2021-09-22 | 64.05 | $13.89 | 115632 |
| 2021-09-21 | 64.73 | $13.90 | 101921 |
| 2021-09-20 | 65.29 | $13.92 | 150200 |
| 2021-09-17 | 65.88 | $14.03 | 132100 |
| 2021-09-16 | 66.30 | $13.95 | 262400 |
| 2021-09-15 | 66.88 | $13.97 | 73508 |
| 2021-09-14 | 67.44 | $13.99 | 129400 |
| 2021-09-13 | 67.89 | $14.06 | 56300 |
| 2021-09-10 | 68.09 | $14.03 | 34900 |
| 2021-09-09 | 68.31 | $14.01 | 86100 |
| 2021-09-08 | 68.59 | $14.00 | 81711 |
| 2021-09-07 | 68.83 | $13.97 | 122921 |
| 2021-09-03 | 69.11 | $14.00 | 49940 |
| 2021-09-02 | 69.24 | $14.07 | 161827 |
| 2021-09-01 | 69.38 | $14.05 | 94410 |
| 2021-08-31 | 69.46 | $13.86 | 159708 |
| 2021-08-30 | 69.56 | $14.00 | 96746 |
| 2021-08-27 | 69.50 | $13.92 | 125800 |
| 2021-08-26 | 69.47 | $13.79 | 100706 |
| 2021-08-25 | 69.49 | $13.86 | 83949 |
| 2021-08-24 | 69.31 | $13.90 | 86200 |
| 2021-08-23 | 69.13 | $13.90 | 145141 |
| 2021-08-20 | 68.93 | $13.94 | 95400 |
| 2021-08-19 | 68.47 | $13.91 | 61500 |
| 2021-08-18 | 67.99 | $13.91 | 111800 |
| 2021-08-17 | 67.40 | $13.94 | 133730 |
| 2021-08-16 | 66.78 | $13.95 | 76000 |
| 2021-08-13 | 66.03 | $13.95 | 112600 |
| 2021-08-12 | 65.25 | $13.95 | 78200 |
| 2021-08-11 | 64.31 | $13.96 | 100100 |
| 2021-08-10 | 63.24 | $13.97 | 117445 |
| 2021-08-09 | 62.12 | $13.97 | 105134 |
| 2021-08-06 | 60.95 | $13.97 | 70000 |
| 2021-08-05 | 59.72 | $13.94 | 77947 |
| 2021-08-04 | 58.44 | $13.89 | 153022 |
| 2021-08-03 | 57.08 | $13.81 | 72502 |
| 2021-08-02 | 55.67 | $13.73 | 94000 |
| 2021-07-30 | 54.20 | $13.70 | 95542 |
| 2021-07-29 | 52.64 | $13.75 | 104527 |
| 2021-07-28 | 50.87 | $13.85 | 106500 |
| 2021-07-27 | 48.91 | $13.80 | 195412 |
| 2021-07-26 | 46.85 | $13.79 | 85119 |
| 2021-07-23 | 44.69 | $13.76 | 68503 |
| 2021-07-22 | 42.35 | $13.70 | 101100 |
| 2021-07-21 | 39.89 | $13.70 | 99403 |
| 2021-07-20 | 37.22 | $13.67 | 69800 |
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