Is BlackRock Floating Rate Income Trust (BGT) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock Floating Rate Income Trust (BGT) research center and poll results.
NYSE : BGT
BlackRock Floating Rate Income Trust
$10.58 USD
-$0.15 (-1.4%)
- Volume
- 72.91K
- Average Volume
- 101.01K
- Market Capitalization
- $315.55M
- P/E Ratio
- 14.49
- Dividend Yield
- 13.64%
- Price Target
- Year High
- $12.75
- Year Low
- $10.22
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.03
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.64
2026-07-17
Close Price
$10.58
Vol: 140203
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.64
Average
12.15
Maximum
14.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.64 | $10.58 | 140203 |
| 2026-07-16 | 10.64 | $10.73 | 89635 |
| 2026-07-15 | 10.64 | $10.67 | 46222 |
| 2026-07-14 | 10.64 | $10.78 | 144731 |
| 2026-07-13 | 10.64 | $10.66 | 84100 |
| 2026-07-10 | 10.64 | $10.69 | 165625 |
| 2026-07-09 | 10.65 | $10.69 | 82405 |
| 2026-07-08 | 10.65 | $10.61 | 78789 |
| 2026-07-07 | 10.65 | $10.64 | 66300 |
| 2026-07-06 | 10.65 | $10.61 | 100900 |
| 2026-07-02 | 10.65 | $10.64 | 66224 |
| 2026-07-01 | 10.65 | $10.64 | 92700 |
| 2026-06-30 | 10.66 | $10.66 | 103600 |
| 2026-06-29 | 10.67 | $10.55 | 118943 |
| 2026-06-26 | 10.68 | $10.52 | 159500 |
| 2026-06-25 | 10.70 | $10.60 | 127534 |
| 2026-06-24 | 10.71 | $10.59 | 86106 |
| 2026-06-23 | 10.72 | $10.62 | 86137 |
| 2026-06-22 | 10.73 | $10.64 | 96001 |
| 2026-06-18 | 10.74 | $10.66 | 136400 |
| 2026-06-17 | 10.75 | $10.63 | 102600 |
| 2026-06-16 | 10.77 | $10.69 | 95440 |
| 2026-06-15 | 10.77 | $10.68 | 109735 |
| 2026-06-12 | 10.78 | $10.75 | 59700 |
| 2026-06-11 | 10.80 | $10.76 | 82842 |
| 2026-06-10 | 10.81 | $10.73 | 178600 |
| 2026-06-09 | 10.82 | $10.69 | 105231 |
| 2026-06-08 | 10.84 | $10.65 | 163700 |
| 2026-06-05 | 10.85 | $10.67 | 171800 |
| 2026-06-04 | 10.86 | $10.66 | 129717 |
| 2026-06-03 | 10.88 | $10.68 | 84700 |
| 2026-06-02 | 10.89 | $10.75 | 91200 |
| 2026-06-01 | 10.90 | $10.79 | 169826 |
| 2026-05-29 | 10.91 | $10.84 | 114500 |
| 2026-05-28 | 10.92 | $10.84 | 157313 |
| 2026-05-27 | 10.92 | $10.84 | 109700 |
| 2026-05-26 | 10.92 | $10.84 | 88300 |
| 2026-05-22 | 10.93 | $10.84 | 56223 |
| 2026-05-21 | 10.93 | $10.83 | 104178 |
| 2026-05-20 | 10.93 | $10.88 | 65101 |
| 2026-05-19 | 10.93 | $10.89 | 58200 |
| 2026-05-18 | 10.93 | $10.87 | 67900 |
| 2026-05-15 | 10.94 | $10.89 | 88000 |
| 2026-05-14 | 10.94 | $11.06 | 98616 |
| 2026-05-13 | 10.94 | $11.00 | 60645 |
| 2026-05-12 | 10.93 | $10.94 | 44100 |
| 2026-05-11 | 10.94 | $10.95 | 58500 |
| 2026-05-08 | 10.95 | $10.96 | 51216 |
| 2026-05-07 | 10.95 | $10.92 | 88039 |
| 2026-05-06 | 10.96 | $10.95 | 80421 |
| 2026-05-05 | 10.97 | $10.93 | 80906 |
| 2026-05-04 | 10.97 | $10.86 | 230724 |
| 2026-05-01 | 10.96 | $11.07 | 48847 |
| 2026-04-30 | 10.94 | $11.03 | 115103 |
| 2026-04-29 | 10.92 | $10.90 | 102610 |
| 2026-04-28 | 10.92 | $10.88 | 47909 |
| 2026-04-27 | 10.89 | $10.93 | 112000 |
| 2026-04-24 | 10.87 | $10.87 | 61700 |
| 2026-04-23 | 10.85 | $10.82 | 143239 |
| 2026-04-22 | 10.85 | $10.92 | 61700 |
| 2026-04-21 | 10.84 | $10.94 | 96320 |
| 2026-04-20 | 10.83 | $10.97 | 154800 |
| 2026-04-17 | 10.82 | $10.95 | 162444 |
| 2026-04-16 | 10.81 | $10.94 | 112000 |
| 2026-04-15 | 10.80 | $10.95 | 141613 |
| 2026-04-14 | 10.79 | $11.07 | 97200 |
| 2026-04-13 | 10.77 | $11.06 | 126649 |
| 2026-04-10 | 10.75 | $11.07 | 170200 |
| 2026-04-09 | 10.74 | $11.14 | 182000 |
| 2026-04-08 | 10.72 | $11.03 | 168346 |
| 2026-04-07 | 10.70 | $10.91 | 204748 |
| 2026-04-06 | 10.69 | $10.75 | 206230 |
| 2026-04-02 | 10.69 | $10.61 | 118956 |
| 2026-04-01 | 10.71 | $10.76 | 116635 |
| 2026-03-31 | 10.72 | $10.76 | 129800 |
| 2026-03-30 | 10.73 | $10.41 | 320300 |
| 2026-03-27 | 10.76 | $10.39 | 156375 |
| 2026-03-26 | 10.79 | $10.58 | 75200 |
| 2026-03-25 | 10.82 | $10.75 | 95600 |
| 2026-03-24 | 10.84 | $10.77 | 94600 |
| 2026-03-23 | 10.85 | $10.79 | 120421 |
| 2026-03-20 | 10.86 | $10.76 | 227020 |
| 2026-03-19 | 10.89 | $10.74 | 140900 |
| 2026-03-18 | 10.91 | $10.76 | 100500 |
| 2026-03-17 | 10.93 | $10.73 | 68200 |
| 2026-03-16 | 10.96 | $10.68 | 125800 |
| 2026-03-13 | 10.99 | $10.64 | 148900 |
| 2026-03-12 | 11.03 | $10.75 | 158846 |
| 2026-03-11 | 11.07 | $10.74 | 131600 |
| 2026-03-10 | 11.10 | $10.72 | 116500 |
| 2026-03-09 | 11.13 | $10.72 | 182100 |
| 2026-03-06 | 11.16 | $10.81 | 146000 |
| 2026-03-05 | 11.19 | $10.96 | 99100 |
| 2026-03-04 | 11.21 | $11.00 | 174142 |
| 2026-03-03 | 11.24 | $10.93 | 127543 |
| 2026-03-02 | 11.26 | $11.00 | 121807 |
| 2026-02-27 | 11.29 | $11.03 | 153845 |
| 2026-02-26 | 11.31 | $11.10 | 88900 |
| 2026-02-25 | 11.33 | $11.09 | 80600 |
| 2026-02-24 | 11.35 | $11.04 | 152800 |
| 2026-02-23 | 11.37 | $11.08 | 176604 |
| 2026-02-20 | 11.39 | $11.20 | 53300 |
| 2026-02-19 | 11.41 | $11.22 | 110900 |
| 2026-02-18 | 11.42 | $11.24 | 64004 |
| 2026-02-17 | 11.43 | $11.25 | 240121 |
| 2026-02-13 | 11.45 | $11.33 | 100300 |
| 2026-02-12 | 11.46 | $11.41 | 119388 |
| 2026-02-11 | 11.47 | $11.44 | 92900 |
| 2026-02-10 | 11.48 | $11.39 | 107500 |
| 2026-02-09 | 11.49 | $11.37 | 99200 |
| 2026-02-06 | 11.50 | $11.34 | 250826 |
| 2026-02-05 | 11.51 | $11.40 | 119400 |
| 2026-02-04 | 11.51 | $11.43 | 128135 |
| 2026-02-03 | 11.52 | $11.46 | 223500 |
| 2026-02-02 | 11.51 | $11.46 | 169138 |
| 2026-01-30 | 11.50 | $11.45 | 112600 |
| 2026-01-29 | 11.50 | $11.47 | 96201 |
| 2026-01-28 | 11.49 | $11.48 | 63125 |
| 2026-01-27 | 11.48 | $11.47 | 98300 |
| 2026-01-26 | 11.48 | $11.45 | 176208 |
| 2026-01-23 | 11.47 | $11.55 | 156200 |
| 2026-01-22 | 11.46 | $11.52 | 73500 |
| 2026-01-21 | 11.45 | $11.50 | 189300 |
| 2026-01-20 | 11.45 | $11.49 | 259148 |
| 2026-01-16 | 11.44 | $11.56 | 257206 |
| 2026-01-15 | 11.43 | $11.64 | 90200 |
| 2026-01-14 | 11.41 | $11.62 | 128629 |
| 2026-01-13 | 11.39 | $11.61 | 136516 |
| 2026-01-12 | 11.38 | $11.56 | 94200 |
| 2026-01-09 | 11.36 | $11.54 | 89000 |
| 2026-01-08 | 11.35 | $11.51 | 134848 |
| 2026-01-07 | 11.34 | $11.50 | 135600 |
| 2026-01-06 | 11.32 | $11.52 | 303713 |
| 2026-01-05 | 11.30 | $11.35 | 112100 |
| 2026-01-02 | 11.30 | $11.29 | 133241 |
| 2025-12-31 | 11.30 | $11.33 | 240634 |
| 2025-12-30 | 11.29 | $11.32 | 248831 |
| 2025-12-29 | 11.29 | $11.33 | 423137 |
| 2025-12-26 | 11.29 | $11.39 | 132923 |
| 2025-12-24 | 11.28 | $11.36 | 110939 |
| 2025-12-23 | 11.28 | $11.33 | 162400 |
| 2025-12-22 | 11.27 | $11.32 | 350137 |
| 2025-12-19 | 11.26 | $11.38 | 194717 |
| 2025-12-18 | 11.24 | $11.33 | 134503 |
| 2025-12-17 | 11.24 | $11.32 | 151942 |
| 2025-12-16 | 11.24 | $11.33 | 193000 |
| 2025-12-15 | 11.24 | $11.27 | 187900 |
| 2025-12-12 | 11.25 | $11.24 | 146600 |
| 2025-12-11 | 11.27 | $11.26 | 203426 |
| 2025-12-10 | 11.28 | $11.29 | 186100 |
| 2025-12-09 | 11.30 | $11.26 | 177711 |
| 2025-12-08 | 11.32 | $11.21 | 460436 |
| 2025-12-05 | 11.33 | $11.14 | 492600 |
| 2025-12-04 | 11.36 | $11.27 | 148700 |
| 2025-12-03 | 11.38 | $11.24 | 194808 |
| 2025-12-02 | 11.41 | $11.23 | 236742 |
| 2025-12-01 | 11.44 | $11.23 | 261900 |
| 2025-11-28 | 11.47 | $11.33 | 148100 |
| 2025-11-26 | 11.49 | $11.30 | 211240 |
| 2025-11-25 | 11.52 | $11.27 | 257300 |
| 2025-11-24 | 11.55 | $11.19 | 473421 |
| 2025-11-21 | 11.58 | $11.06 | 331400 |
| 2025-11-20 | 11.62 | $11.03 | 443700 |
| 2025-11-19 | 11.66 | $11.25 | 179921 |
| 2025-11-18 | 11.69 | $11.33 | 193400 |
| 2025-11-17 | 11.71 | $11.41 | 208949 |
| 2025-11-14 | 11.73 | $11.43 | 158400 |
| 2025-11-13 | 11.74 | $11.59 | 163042 |
| 2025-11-12 | 11.76 | $11.58 | 127000 |
| 2025-11-11 | 11.78 | $11.61 | 65300 |
| 2025-11-10 | 11.80 | $11.60 | 204281 |
| 2025-11-07 | 11.83 | $11.57 | 133700 |
| 2025-11-06 | 11.86 | $11.68 | 100226 |
| 2025-11-05 | 11.88 | $11.73 | 110725 |
| 2025-11-04 | 11.90 | $11.69 | 197805 |
| 2025-11-03 | 11.93 | $11.89 | 107200 |
| 2025-10-31 | 11.93 | $11.88 | 149300 |
| 2025-10-30 | 11.94 | $11.78 | 140208 |
| 2025-10-29 | 11.96 | $11.79 | 122300 |
| 2025-10-28 | 11.98 | $11.82 | 120196 |
| 2025-10-27 | 11.99 | $11.78 | 227545 |
| 2025-10-24 | 12.01 | $11.89 | 53849 |
| 2025-10-23 | 12.03 | $11.84 | 132715 |
| 2025-10-22 | 12.05 | $11.83 | 93703 |
| 2025-10-21 | 12.06 | $11.77 | 96516 |
| 2025-10-20 | 12.08 | $11.75 | 131900 |
| 2025-10-17 | 12.10 | $11.74 | 191809 |
| 2025-10-16 | 12.12 | $11.89 | 199700 |
| 2025-10-15 | 12.15 | $12.00 | 120943 |
| 2025-10-14 | 12.15 | $12.10 | 100884 |
| 2025-10-13 | 12.16 | $12.21 | 140202 |
| 2025-10-10 | 12.17 | $12.07 | 78939 |
| 2025-10-09 | 12.19 | $12.14 | 82646 |
| 2025-10-08 | 12.20 | $12.18 | 156400 |
| 2025-10-07 | 12.21 | $12.20 | 147716 |
| 2025-10-06 | 12.22 | $12.02 | 121941 |
| 2025-10-03 | 12.24 | $12.07 | 73031 |
| 2025-10-02 | 12.26 | $12.06 | 114626 |
| 2025-10-01 | 12.28 | $12.17 | 49400 |
| 2025-09-30 | 12.29 | $12.15 | 110575 |
| 2025-09-29 | 12.31 | $12.19 | 117700 |
| 2025-09-26 | 12.33 | $12.26 | 150815 |
| 2025-09-25 | 12.34 | $12.14 | 93000 |
| 2025-09-24 | 12.36 | $12.07 | 147400 |
| 2025-09-23 | 12.38 | $12.15 | 180500 |
| 2025-09-22 | 12.39 | $12.18 | 99300 |
| 2025-09-19 | 12.40 | $12.23 | 67541 |
| 2025-09-18 | 12.42 | $12.34 | 212732 |
| 2025-09-17 | 12.42 | $12.13 | 174500 |
| 2025-09-16 | 12.43 | $12.25 | 145300 |
| 2025-09-15 | 12.44 | $12.41 | 145735 |
| 2025-09-12 | 12.44 | $12.41 | 106600 |
| 2025-09-11 | 12.45 | $12.37 | 171941 |
| 2025-09-10 | 12.46 | $12.41 | 149700 |
| 2025-09-09 | 12.46 | $12.44 | 105300 |
| 2025-09-08 | 12.46 | $12.41 | 89750 |
| 2025-09-05 | 12.47 | $12.42 | 134119 |
| 2025-09-04 | 12.47 | $12.43 | 139600 |
| 2025-09-03 | 12.48 | $12.48 | 95100 |
| 2025-09-02 | 12.48 | $12.52 | 68300 |
| 2025-08-29 | 12.48 | $12.51 | 115400 |
| 2025-08-28 | 12.49 | $12.55 | 103656 |
| 2025-08-27 | 12.49 | $12.48 | 116900 |
| 2025-08-26 | 12.50 | $12.44 | 68407 |
| 2025-08-25 | 12.51 | $12.43 | 77400 |
| 2025-08-22 | 12.52 | $12.43 | 107041 |
| 2025-08-21 | 12.53 | $12.47 | 62127 |
| 2025-08-20 | 12.53 | $12.42 | 93000 |
| 2025-08-19 | 12.54 | $12.40 | 96526 |
| 2025-08-18 | 12.55 | $12.45 | 163180 |
| 2025-08-15 | 12.56 | $12.41 | 85200 |
| 2025-08-14 | 12.57 | $12.51 | 90400 |
| 2025-08-13 | 12.57 | $12.51 | 109971 |
| 2025-08-12 | 12.56 | $12.51 | 91500 |
| 2025-08-11 | 12.56 | $12.51 | 105935 |
| 2025-08-08 | 12.56 | $12.51 | 89900 |
| 2025-08-07 | 12.57 | $12.50 | 165900 |
| 2025-08-06 | 12.57 | $12.49 | 162618 |
| 2025-08-05 | 12.57 | $12.49 | 174190 |
| 2025-08-04 | 12.57 | $12.59 | 137200 |
| 2025-08-01 | 12.57 | $12.69 | 214600 |
| 2025-07-31 | 12.57 | $12.65 | 175700 |
| 2025-07-30 | 12.57 | $12.67 | 102800 |
| 2025-07-29 | 12.57 | $12.58 | 81529 |
| 2025-07-28 | 12.57 | $12.63 | 149108 |
| 2025-07-25 | 12.56 | $12.62 | 118017 |
| 2025-07-24 | 12.54 | $12.55 | 145148 |
| 2025-07-23 | 12.53 | $12.62 | 169104 |
| 2025-07-22 | 12.52 | $12.59 | 68215 |
| 2025-07-21 | 12.50 | $12.56 | 273000 |
| 2025-07-18 | 12.49 | $12.60 | 964716 |
| 2025-07-17 | 12.47 | $12.45 | 192216 |
| 2025-07-16 | 12.46 | $12.43 | 115300 |
| 2025-07-15 | 12.46 | $12.55 | 398126 |
| 2025-07-14 | 12.47 | $12.51 | 427600 |
| 2025-07-11 | 12.47 | $12.55 | 118800 |
| 2025-07-10 | 12.47 | $12.55 | 394813 |
| 2025-07-09 | 12.46 | $12.55 | 283210 |
| 2025-07-08 | 12.46 | $12.53 | 157200 |
| 2025-07-07 | 12.45 | $12.48 | 359824 |
| 2025-07-03 | 12.44 | $12.64 | 94524 |
| 2025-07-02 | 12.42 | $12.75 | 200123 |
| 2025-07-01 | 12.40 | $12.64 | 145026 |
| 2025-06-30 | 12.38 | $12.52 | 160721 |
| 2025-06-27 | 12.37 | $12.44 | 148200 |
| 2025-06-26 | 12.36 | $12.38 | 112300 |
| 2025-06-25 | 12.35 | $12.34 | 137000 |
| 2025-06-24 | 12.35 | $12.30 | 68005 |
| 2025-06-23 | 12.35 | $12.24 | 107000 |
| 2025-06-20 | 12.35 | $12.26 | 191222 |
| 2025-06-18 | 12.35 | $12.30 | 153715 |
| 2025-06-17 | 12.36 | $12.33 | 102110 |
| 2025-06-16 | 12.36 | $12.41 | 137312 |
| 2025-06-13 | 12.36 | $12.62 | 248200 |
| 2025-06-12 | 12.35 | $12.58 | 207630 |
| 2025-06-11 | 12.34 | $12.49 | 106426 |
| 2025-06-10 | 12.33 | $12.38 | 131300 |
| 2025-06-09 | 12.33 | $12.50 | 164740 |
| 2025-06-06 | 12.31 | $12.32 | 77185 |
| 2025-06-05 | 12.29 | $12.30 | 168904 |
| 2025-06-04 | 12.28 | $12.28 | 67700 |
| 2025-06-03 | 12.27 | $12.31 | 87300 |
| 2025-06-02 | 12.26 | $12.35 | 128600 |
| 2025-05-30 | 12.26 | $12.25 | 99633 |
| 2025-05-29 | 12.27 | $12.31 | 82600 |
| 2025-05-28 | 12.27 | $12.20 | 58335 |
| 2025-05-27 | 12.26 | $12.24 | 111520 |
| 2025-05-23 | 12.25 | $12.27 | 64200 |
| 2025-05-22 | 12.24 | $12.28 | 83700 |
| 2025-05-21 | 12.23 | $12.37 | 102700 |
| 2025-05-20 | 12.20 | $12.40 | 74200 |
| 2025-05-19 | 12.17 | $12.26 | 132800 |
| 2025-05-16 | 12.14 | $12.46 | 80200 |
| 2025-05-15 | 12.10 | $12.44 | 141700 |
| 2025-05-14 | 12.06 | $12.42 | 137947 |
| 2025-05-13 | 12.04 | $12.32 | 58804 |
| 2025-05-12 | 12.01 | $12.25 | 98744 |
| 2025-05-09 | 11.99 | $12.10 | 50500 |
| 2025-05-08 | 11.97 | $12.06 | 114511 |
| 2025-05-07 | 11.96 | $12.05 | 116544 |
| 2025-05-06 | 11.91 | $12.01 | 344137 |
| 2025-05-05 | 11.86 | $12.22 | 118731 |
| 2025-05-02 | 11.81 | $12.30 | 153741 |
| 2025-05-01 | 11.81 | $12.48 | 131500 |
| 2025-04-30 | 11.80 | $12.31 | 179449 |
| 2025-04-29 | 11.81 | $12.04 | 85200 |
| 2025-04-28 | 11.83 | $12.01 | 67244 |
| 2025-04-25 | 11.85 | $12.00 | 109800 |
| 2025-04-24 | 11.87 | $12.04 | 74900 |
| 2025-04-23 | 11.90 | $11.90 | 57825 |
| 2025-04-22 | 11.92 | $11.76 | 42923 |
| 2025-04-21 | 11.95 | $11.67 | 80000 |
| 2025-04-17 | 11.99 | $11.69 | 56100 |
| 2025-04-16 | 12.02 | $11.66 | 99419 |
| 2025-04-15 | 12.06 | $11.83 | 104634 |
| 2025-04-14 | 12.09 | $11.85 | 98400 |
| 2025-04-11 | 12.12 | $11.74 | 112621 |
| 2025-04-10 | 12.16 | $11.76 | 180700 |
| 2025-04-09 | 12.20 | $11.80 | 375214 |
| 2025-04-08 | 12.25 | $11.16 | 253914 |
| 2025-04-07 | 12.32 | $10.95 | 339400 |
| 2025-04-04 | 12.40 | $11.33 | 395300 |
| 2025-04-03 | 12.46 | $12.26 | 150400 |
| 2025-04-02 | 12.48 | $12.33 | 81300 |
| 2025-04-01 | 12.50 | $12.41 | 72900 |
| 2025-03-31 | 12.51 | $12.42 | 215200 |
| 2025-03-28 | 12.53 | $12.45 | 96100 |
| 2025-03-27 | 12.54 | $12.43 | 75739 |
| 2025-03-26 | 12.55 | $12.50 | 101528 |
| 2025-03-25 | 12.55 | $12.45 | 97100 |
| 2025-03-24 | 12.56 | $12.38 | 104632 |
| 2025-03-21 | 12.57 | $12.36 | 98700 |
| 2025-03-20 | 12.58 | $12.34 | 91500 |
| 2025-03-19 | 12.60 | $12.40 | 150500 |
| 2025-03-18 | 12.61 | $12.43 | 94000 |
| 2025-03-17 | 12.63 | $12.50 | 150325 |
| 2025-03-14 | 12.64 | $12.59 | 37900 |
| 2025-03-13 | 12.65 | $12.57 | 93200 |
| 2025-03-12 | 12.66 | $12.66 | 379000 |
| 2025-03-11 | 12.67 | $12.55 | 108900 |
| 2025-03-10 | 12.68 | $12.58 | 105530 |
| 2025-03-07 | 12.68 | $12.61 | 161929 |
| 2025-03-06 | 12.69 | $12.69 | 99500 |
| 2025-03-05 | 12.69 | $12.66 | 70000 |
| 2025-03-04 | 12.69 | $12.68 | 127000 |
| 2025-03-03 | 12.70 | $12.80 | 196003 |
| 2025-02-28 | 12.69 | $12.65 | 127531 |
| 2025-02-27 | 12.70 | $12.57 | 101800 |
| 2025-02-26 | 12.70 | $12.56 | 245000 |
| 2025-02-25 | 12.71 | $12.55 | 153527 |
| 2025-02-24 | 12.71 | $12.55 | 146000 |
| 2025-02-21 | 12.72 | $12.69 | 77600 |
| 2025-02-20 | 12.72 | $12.67 | 71118 |
| 2025-02-19 | 12.71 | $12.69 | 116425 |
| 2025-02-18 | 12.71 | $12.68 | 162400 |
| 2025-02-14 | 12.70 | $12.79 | 103128 |
| 2025-02-13 | 12.69 | $12.81 | 121400 |
| 2025-02-12 | 12.68 | $12.81 | 163307 |
| 2025-02-11 | 12.67 | $12.77 | 63639 |
| 2025-02-10 | 12.66 | $12.74 | 150532 |
| 2025-02-07 | 12.66 | $12.72 | 98022 |
| 2025-02-06 | 12.66 | $12.76 | 142927 |
| 2025-02-05 | 12.67 | $12.69 | 84995 |
| 2025-02-04 | 12.67 | $12.70 | 114000 |
| 2025-02-03 | 12.68 | $12.74 | 113800 |
| 2025-01-31 | 12.69 | $12.74 | 138822 |
| 2025-01-30 | 12.69 | $12.71 | 110116 |
| 2025-01-29 | 12.70 | $12.67 | 67600 |
| 2025-01-28 | 12.72 | $12.65 | 89000 |
| 2025-01-27 | 12.74 | $12.63 | 104120 |
| 2025-01-24 | 12.76 | $12.69 | 108433 |
| 2025-01-23 | 12.77 | $12.66 | 159500 |
| 2025-01-22 | 12.77 | $12.62 | 197229 |
| 2025-01-21 | 12.78 | $12.55 | 192903 |
| 2025-01-17 | 12.80 | $12.51 | 965200 |
| 2025-01-16 | 12.82 | $12.57 | 235600 |
| 2025-01-15 | 12.87 | $12.62 | 192500 |
| 2025-01-14 | 12.90 | $12.65 | 238930 |
| 2025-01-13 | 12.94 | $12.65 | 230949 |
| 2025-01-10 | 12.97 | $12.63 | 271820 |
| 2025-01-08 | 13.01 | $12.81 | 132100 |
| 2025-01-07 | 13.04 | $12.82 | 217300 |
| 2025-01-06 | 13.06 | $12.81 | 193219 |
| 2025-01-03 | 13.08 | $12.85 | 182712 |
| 2025-01-02 | 13.09 | $12.93 | 122645 |
| 2024-12-31 | 13.11 | $12.86 | 148300 |
| 2024-12-30 | 13.13 | $12.91 | 121316 |
| 2024-12-27 | 13.14 | $12.96 | 137643 |
| 2024-12-26 | 13.14 | $13.03 | 75920 |
| 2024-12-24 | 13.13 | $13.01 | 48636 |
| 2024-12-23 | 13.13 | $12.90 | 129120 |
| 2024-12-20 | 13.14 | $12.77 | 174225 |
| 2024-12-19 | 13.14 | $12.69 | 176400 |
| 2024-12-18 | 13.15 | $12.95 | 122300 |
| 2024-12-17 | 13.15 | $13.06 | 164100 |
| 2024-12-16 | 13.15 | $13.40 | 90447 |
| 2024-12-13 | 13.13 | $13.31 | 187400 |
| 2024-12-12 | 13.12 | $13.35 | 130800 |
| 2024-12-11 | 13.10 | $13.35 | 86900 |
| 2024-12-10 | 13.08 | $13.38 | 84342 |
| 2024-12-09 | 13.07 | $13.36 | 144700 |
| 2024-12-06 | 13.06 | $13.23 | 80640 |
| 2024-12-05 | 13.05 | $13.20 | 108500 |
| 2024-12-04 | 13.04 | $13.20 | 180816 |
| 2024-12-03 | 13.03 | $13.34 | 175700 |
| 2024-12-02 | 13.02 | $13.17 | 78300 |
| 2024-11-29 | 13.02 | $13.07 | 94734 |
| 2024-11-27 | 13.02 | $13.01 | 110300 |
| 2024-11-26 | 13.03 | $12.91 | 94200 |
| 2024-11-25 | 13.04 | $12.99 | 147648 |
| 2024-11-22 | 13.04 | $12.96 | 181200 |
| 2024-11-21 | 13.04 | $12.92 | 182600 |
| 2024-11-20 | 13.04 | $12.91 | 114600 |
| 2024-11-19 | 13.04 | $12.96 | 95403 |
| 2024-11-18 | 13.04 | $12.96 | 164200 |
| 2024-11-15 | 13.05 | $13.04 | 67512 |
| 2024-11-14 | 13.04 | $13.04 | 80927 |
| 2024-11-13 | 13.04 | $12.98 | 128014 |
| 2024-11-12 | 13.03 | $13.06 | 98932 |
| 2024-11-11 | 13.03 | $13.06 | 197800 |
| 2024-11-08 | 13.03 | $13.13 | 81500 |
| 2024-11-07 | 13.03 | $13.00 | 155724 |
| 2024-11-06 | 13.03 | $13.02 | 160711 |
| 2024-11-05 | 13.04 | $13.11 | 55400 |
| 2024-11-04 | 13.04 | $13.04 | 133126 |
| 2024-11-01 | 13.04 | $13.20 | 46000 |
| 2024-10-31 | 13.03 | $13.05 | 118724 |
| 2024-10-30 | 13.02 | $13.20 | 78200 |
| 2024-10-29 | 13.00 | $13.08 | 117923 |
| 2024-10-28 | 12.99 | $13.09 | 113424 |
| 2024-10-25 | 12.98 | $12.97 | 84401 |
| 2024-10-24 | 12.97 | $12.93 | 76500 |
| 2024-10-23 | 12.97 | $12.94 | 62915 |
| 2024-10-22 | 12.96 | $12.98 | 130524 |
| 2024-10-21 | 12.96 | $13.04 | 78322 |
| 2024-10-18 | 12.94 | $12.96 | 80500 |
| 2024-10-17 | 12.93 | $12.90 | 107621 |
| 2024-10-16 | 12.93 | $12.89 | 68133 |
| 2024-10-15 | 12.92 | $12.94 | 136600 |
| 2024-10-14 | 12.91 | $13.11 | 101502 |
| 2024-10-11 | 12.90 | $13.06 | 129713 |
| 2024-10-10 | 12.89 | $13.16 | 64264 |
| 2024-10-09 | 12.88 | $13.10 | 95108 |
| 2024-10-08 | 12.87 | $13.19 | 77702 |
| 2024-10-07 | 12.85 | $13.07 | 220947 |
| 2024-10-04 | 12.83 | $12.99 | 116500 |
| 2024-10-03 | 12.82 | $12.84 | 50500 |
| 2024-10-02 | 12.82 | $12.77 | 109944 |
| 2024-10-01 | 12.82 | $12.84 | 131400 |
| 2024-09-30 | 12.81 | $12.94 | 114600 |
| 2024-09-27 | 12.80 | $12.83 | 68700 |
| 2024-09-26 | 12.80 | $12.77 | 52917 |
| 2024-09-25 | 12.79 | $12.83 | 58916 |
| 2024-09-24 | 12.79 | $12.92 | 97047 |
| 2024-09-23 | 12.78 | $12.71 | 76800 |
| 2024-09-20 | 12.79 | $12.76 | 60100 |
| 2024-09-19 | 12.79 | $12.82 | 87200 |
| 2024-09-18 | 12.79 | $12.73 | 89500 |
| 2024-09-17 | 12.79 | $12.78 | 110743 |
| 2024-09-16 | 12.79 | $12.92 | 92233 |
| 2024-09-13 | 12.78 | $12.86 | 186400 |
| 2024-09-12 | 12.79 | $12.85 | 74600 |
| 2024-09-11 | 12.79 | $12.88 | 70200 |
| 2024-09-10 | 12.79 | $12.81 | 110927 |
| 2024-09-09 | 12.79 | $12.82 | 43037 |
| 2024-09-06 | 12.79 | $12.77 | 90231 |
| 2024-09-05 | 12.79 | $12.79 | 51900 |
| 2024-09-04 | 12.79 | $12.74 | 69676 |
| 2024-09-03 | 12.78 | $12.73 | 51700 |
| 2024-08-30 | 12.76 | $12.69 | 134443 |
| 2024-08-29 | 12.77 | $12.72 | 107800 |
| 2024-08-28 | 12.80 | $12.71 | 119541 |
| 2024-08-27 | 12.82 | $12.72 | 106200 |
| 2024-08-26 | 12.84 | $12.85 | 122700 |
| 2024-08-23 | 12.85 | $12.91 | 50511 |
| 2024-08-22 | 12.86 | $12.75 | 77413 |
| 2024-08-21 | 12.88 | $12.77 | 89900 |
| 2024-08-20 | 12.89 | $12.79 | 74316 |
| 2024-08-19 | 12.90 | $12.71 | 128555 |
| 2024-08-16 | 12.92 | $12.82 | 128500 |
| 2024-08-15 | 12.93 | $12.91 | 66900 |
| 2024-08-14 | 12.93 | $12.95 | 71826 |
| 2024-08-13 | 12.94 | $12.82 | 79813 |
| 2024-08-12 | 12.96 | $12.82 | 104377 |
| 2024-08-09 | 12.98 | $12.89 | 60139 |
| 2024-08-08 | 12.98 | $12.77 | 67400 |
| 2024-08-07 | 12.99 | $12.73 | 79849 |
| 2024-08-06 | 13.00 | $12.58 | 95600 |
| 2024-08-05 | 13.02 | $12.37 | 271800 |
| 2024-08-02 | 13.05 | $12.86 | 156616 |
| 2024-08-01 | 13.05 | $13.20 | 112142 |
| 2024-07-31 | 13.04 | $13.18 | 111224 |
| 2024-07-30 | 13.03 | $13.13 | 113613 |
| 2024-07-29 | 13.02 | $13.08 | 109201 |
| 2024-07-26 | 13.00 | $13.08 | 61800 |
| 2024-07-25 | 12.99 | $13.12 | 64932 |
| 2024-07-24 | 12.98 | $13.08 | 147125 |
| 2024-07-23 | 12.96 | $12.96 | 80415 |
| 2024-07-22 | 12.96 | $12.99 | 125700 |
| 2024-07-19 | 12.95 | $13.09 | 824330 |
| 2024-07-18 | 12.94 | $12.93 | 122900 |
| 2024-07-17 | 12.94 | $13.15 | 131000 |
| 2024-07-16 | 12.92 | $13.17 | 169522 |
| 2024-07-15 | 12.90 | $13.19 | 240800 |
| 2024-07-12 | 12.89 | $13.00 | 93048 |
| 2024-07-11 | 12.90 | $12.90 | 67247 |
| 2024-07-10 | 12.90 | $12.92 | 67238 |
| 2024-07-09 | 12.90 | $12.90 | 181200 |
| 2024-07-08 | 12.91 | $13.06 | 85946 |
| 2024-07-05 | 12.91 | $12.95 | 78102 |
| 2024-07-03 | 12.91 | $12.96 | 28418 |
| 2024-07-02 | 12.91 | $12.91 | 49126 |
| 2024-07-01 | 12.91 | $12.91 | 56614 |
| 2024-06-28 | 12.92 | $12.76 | 112700 |
| 2024-06-27 | 12.93 | $12.90 | 35926 |
| 2024-06-26 | 12.92 | $12.81 | 44700 |
| 2024-06-25 | 12.93 | $12.81 | 57616 |
| 2024-06-24 | 12.94 | $12.83 | 40300 |
| 2024-06-21 | 12.96 | $12.81 | 65400 |
| 2024-06-20 | 12.99 | $12.83 | 103429 |
| 2024-06-18 | 13.01 | $12.94 | 64900 |
| 2024-06-17 | 13.02 | $12.89 | 60100 |
| 2024-06-14 | 13.06 | $12.80 | 48632 |
| 2024-06-13 | 13.09 | $12.98 | 99700 |
| 2024-06-12 | 13.13 | $13.03 | 75528 |
| 2024-06-11 | 13.16 | $12.98 | 102300 |
| 2024-06-10 | 13.18 | $13.00 | 60200 |
| 2024-06-07 | 13.20 | $13.05 | 73500 |
| 2024-06-06 | 13.21 | $13.01 | 57706 |
| 2024-06-05 | 13.23 | $13.06 | 80202 |
| 2024-06-04 | 13.23 | $12.93 | 47430 |
| 2024-06-03 | 13.24 | $12.94 | 99700 |
| 2024-05-31 | 13.24 | $13.00 | 71487 |
| 2024-05-30 | 13.23 | $12.92 | 106600 |
| 2024-05-29 | 13.23 | $12.78 | 173032 |
| 2024-05-28 | 13.23 | $12.95 | 150300 |
| 2024-05-24 | 13.22 | $13.06 | 130920 |
| 2024-05-23 | 13.21 | $13.27 | 32625 |
| 2024-05-22 | 13.19 | $13.30 | 64400 |
| 2024-05-21 | 13.18 | $13.23 | 130701 |
| 2024-05-20 | 13.16 | $13.18 | 271300 |
| 2024-05-17 | 13.15 | $13.68 | 140417 |
| 2024-05-16 | 13.11 | $13.53 | 92343 |
| 2024-05-15 | 13.07 | $13.74 | 237043 |
| 2024-05-14 | 13.02 | $13.56 | 96100 |
| 2024-05-13 | 12.98 | $13.43 | 87113 |
| 2024-05-10 | 12.94 | $13.38 | 59714 |
| 2024-05-09 | 12.91 | $13.32 | 71300 |
| 2024-05-08 | 12.90 | $13.34 | 130800 |
| 2024-05-07 | 12.89 | $13.14 | 159100 |
| 2024-05-06 | 12.89 | $12.97 | 69217 |
| 2024-05-03 | 12.89 | $12.92 | 109101 |
| 2024-05-02 | 12.90 | $12.91 | 117600 |
| 2024-05-01 | 12.90 | $12.83 | 125215 |
| 2024-04-30 | 12.91 | $12.82 | 95941 |
| 2024-04-29 | 12.93 | $12.82 | 124200 |
| 2024-04-26 | 12.94 | $12.90 | 62400 |
| 2024-04-25 | 12.95 | $12.83 | 96532 |
| 2024-04-24 | 12.95 | $12.99 | 45400 |
| 2024-04-23 | 12.95 | $12.98 | 45600 |
| 2024-04-22 | 12.95 | $12.89 | 45023 |
| 2024-04-19 | 12.95 | $12.81 | 63300 |
| 2024-04-18 | 12.95 | $12.78 | 77127 |
| 2024-04-17 | 12.97 | $12.71 | 123500 |
| 2024-04-16 | 13.00 | $12.73 | 91900 |
| 2024-04-15 | 13.03 | $12.69 | 114100 |
| 2024-04-12 | 13.06 | $12.82 | 134325 |
| 2024-04-11 | 13.08 | $13.17 | 78141 |
| 2024-04-10 | 13.09 | $13.16 | 116210 |
| 2024-04-09 | 13.09 | $13.05 | 70189 |
| 2024-04-08 | 13.09 | $13.04 | 83600 |
| 2024-04-05 | 13.09 | $13.04 | 53425 |
| 2024-04-04 | 13.09 | $13.01 | 84400 |
| 2024-04-03 | 13.09 | $13.05 | 67113 |
| 2024-04-02 | 13.09 | $13.11 | 28600 |
| 2024-04-01 | 13.09 | $13.11 | 74020 |
| 2024-03-28 | 13.09 | $12.98 | 233000 |
| 2024-03-27 | 13.08 | $12.97 | 79600 |
| 2024-03-26 | 13.07 | $12.98 | 73400 |
| 2024-03-25 | 13.06 | $12.81 | 123900 |
| 2024-03-22 | 13.06 | $12.89 | 112185 |
| 2024-03-21 | 13.06 | $12.95 | 137800 |
| 2024-03-20 | 13.05 | $13.19 | 80900 |
| 2024-03-19 | 13.03 | $13.24 | 73900 |
| 2024-03-18 | 13.01 | $13.25 | 68400 |
| 2024-03-15 | 12.98 | $13.32 | 74220 |
| 2024-03-14 | 12.96 | $13.23 | 49300 |
| 2024-03-13 | 12.93 | $13.40 | 138824 |
| 2024-03-12 | 12.90 | $13.10 | 105600 |
| 2024-03-11 | 12.88 | $13.03 | 112416 |
| 2024-03-08 | 12.86 | $13.10 | 129088 |
| 2024-03-07 | 12.83 | $13.16 | 57400 |
| 2024-03-06 | 12.80 | $13.02 | 84601 |
| 2024-03-05 | 12.78 | $13.00 | 50900 |
| 2024-03-04 | 12.75 | $13.01 | 103700 |
| 2024-03-01 | 12.71 | $13.11 | 173300 |
| 2024-02-29 | 12.68 | $12.86 | 60400 |
| 2024-02-28 | 12.65 | $12.81 | 43616 |
| 2024-02-27 | 12.63 | $12.80 | 82022 |
| 2024-02-26 | 12.60 | $12.81 | 80702 |
| 2024-02-23 | 12.57 | $12.84 | 86500 |
| 2024-02-22 | 12.54 | $12.78 | 72200 |
| 2024-02-21 | 12.51 | $12.82 | 63900 |
| 2024-02-20 | 12.48 | $12.77 | 131227 |
| 2024-02-16 | 12.45 | $12.72 | 83200 |
| 2024-02-15 | 12.42 | $12.75 | 137222 |
| 2024-02-14 | 12.39 | $12.72 | 66900 |
| 2024-02-13 | 12.36 | $12.73 | 89211 |
| 2024-02-12 | 12.32 | $12.69 | 80500 |
| 2024-02-09 | 12.29 | $12.61 | 80148 |
| 2024-02-08 | 12.26 | $12.57 | 97200 |
| 2024-02-07 | 12.25 | $12.56 | 96813 |
| 2024-02-06 | 12.23 | $12.55 | 128549 |
| 2024-02-05 | 12.21 | $12.43 | 92800 |
| 2024-02-02 | 12.19 | $12.36 | 150200 |
| 2024-02-01 | 12.18 | $12.34 | 102520 |
| 2024-01-31 | 12.17 | $12.34 | 184649 |
| 2024-01-30 | 12.16 | $12.40 | 77900 |
| 2024-01-29 | 12.16 | $12.29 | 186500 |
| 2024-01-26 | 12.16 | $12.17 | 61033 |
| 2024-01-25 | 12.16 | $12.24 | 80900 |
| 2024-01-24 | 12.16 | $12.20 | 156400 |
| 2024-01-23 | 12.16 | $12.19 | 72700 |
| 2024-01-22 | 12.15 | $12.15 | 79235 |
| 2024-01-19 | 12.15 | $12.14 | 112600 |
| 2024-01-18 | 12.15 | $12.08 | 67500 |
| 2024-01-17 | 12.15 | $12.07 | 107006 |
| 2024-01-16 | 12.15 | $12.04 | 90800 |
| 2024-01-12 | 12.16 | $12.04 | 97100 |
| 2024-01-11 | 12.16 | $12.11 | 84700 |
| 2024-01-10 | 12.17 | $12.24 | 97700 |
| 2024-01-09 | 12.16 | $12.15 | 171019 |
| 2024-01-08 | 12.16 | $12.19 | 447900 |
| 2024-01-05 | 12.16 | $12.14 | 127345 |
| 2024-01-04 | 12.16 | $12.11 | 177100 |
| 2024-01-03 | 12.16 | $12.05 | 169907 |
| 2024-01-02 | 12.15 | $12.27 | 118400 |
| 2023-12-29 | 12.14 | $12.38 | 117930 |
| 2023-12-28 | 12.12 | $12.27 | 56940 |
| 2023-12-27 | 12.10 | $12.18 | 65412 |
| 2023-12-26 | 12.09 | $12.15 | 151400 |
| 2023-12-22 | 12.08 | $12.21 | 177400 |
| 2023-12-21 | 12.07 | $12.07 | 108619 |
| 2023-12-20 | 12.06 | $12.07 | 119134 |
| 2023-12-19 | 12.05 | $12.13 | 100235 |
| 2023-12-18 | 12.04 | $12.05 | 96381 |
| 2023-12-15 | 12.03 | $12.11 | 89300 |
| 2023-12-14 | 12.02 | $12.18 | 136528 |
| 2023-12-13 | 12.00 | $12.21 | 131700 |
| 2023-12-12 | 11.99 | $12.15 | 87200 |
| 2023-12-11 | 11.98 | $12.14 | 99439 |
| 2023-12-08 | 11.98 | $12.20 | 48046 |
| 2023-12-07 | 11.96 | $12.20 | 123200 |
| 2023-12-06 | 11.96 | $12.07 | 74719 |
| 2023-12-05 | 11.95 | $12.05 | 54102 |
| 2023-12-04 | 11.95 | $11.98 | 58432 |
| 2023-12-01 | 11.96 | $12.00 | 140800 |
| 2023-11-30 | 11.96 | $11.96 | 97300 |
| 2023-11-29 | 11.95 | $11.93 | 53803 |
| 2023-11-28 | 11.94 | $11.94 | 92900 |
| 2023-11-27 | 11.91 | $11.97 | 88300 |
| 2023-11-24 | 11.88 | $11.97 | 33731 |
| 2023-11-22 | 11.85 | $11.88 | 64400 |
| 2023-11-21 | 11.82 | $11.90 | 47900 |
| 2023-11-20 | 11.80 | $11.89 | 54817 |
| 2023-11-17 | 11.79 | $11.93 | 93900 |
| 2023-11-16 | 11.77 | $11.83 | 99022 |
| 2023-11-15 | 11.76 | $11.83 | 96805 |
| 2023-11-14 | 11.76 | $11.94 | 65200 |
| 2023-11-13 | 11.76 | $12.08 | 53900 |
| 2023-11-10 | 11.75 | $12.02 | 71400 |
| 2023-11-09 | 11.75 | $11.92 | 74811 |
| 2023-11-08 | 11.75 | $12.01 | 66700 |
| 2023-11-07 | 11.76 | $12.05 | 68244 |
| 2023-11-06 | 11.77 | $12.02 | 80300 |
| 2023-11-03 | 11.78 | $12.11 | 146100 |
| 2023-11-02 | 11.78 | $11.97 | 98700 |
| 2023-11-01 | 11.79 | $11.83 | 102723 |
| 2023-10-31 | 11.79 | $11.62 | 153900 |
| 2023-10-30 | 11.81 | $11.43 | 58646 |
| 2023-10-27 | 11.83 | $11.37 | 102732 |
| 2023-10-26 | 11.87 | $11.27 | 84815 |
| 2023-10-25 | 11.91 | $11.33 | 153401 |
| 2023-10-24 | 11.95 | $11.62 | 67000 |
| 2023-10-23 | 11.98 | $11.55 | 76910 |
| 2023-10-20 | 12.01 | $11.54 | 93508 |
| 2023-10-19 | 12.04 | $11.64 | 95625 |
| 2023-10-18 | 12.06 | $11.79 | 61411 |
| 2023-10-17 | 12.07 | $11.97 | 242300 |
| 2023-10-16 | 12.07 | $11.93 | 46919 |
| 2023-10-13 | 12.08 | $11.96 | 81000 |
| 2023-10-12 | 12.08 | $12.06 | 97300 |
| 2023-10-11 | 12.08 | $12.15 | 89107 |
| 2023-10-10 | 12.09 | $12.23 | 70523 |
| 2023-10-09 | 12.09 | $12.24 | 154244 |
| 2023-10-06 | 12.08 | $12.10 | 82122 |
| 2023-10-05 | 12.09 | $12.07 | 58348 |
| 2023-10-04 | 12.09 | $12.02 | 203016 |
| 2023-10-03 | 12.09 | $11.85 | 119735 |
| 2023-10-02 | 12.10 | $11.96 | 71600 |
| 2023-09-29 | 12.11 | $12.06 | 203500 |
| 2023-09-28 | 12.11 | $12.17 | 77713 |
| 2023-09-27 | 12.10 | $12.15 | 100600 |
| 2023-09-26 | 12.10 | $12.15 | 125712 |
| 2023-09-25 | 12.09 | $12.21 | 72600 |
| 2023-09-22 | 12.07 | $12.09 | 55900 |
| 2023-09-21 | 12.06 | $11.98 | 79120 |
| 2023-09-20 | 12.04 | $12.01 | 100606 |
| 2023-09-19 | 12.03 | $12.05 | 49300 |
| 2023-09-18 | 12.01 | $11.99 | 66100 |
| 2023-09-15 | 11.99 | $11.97 | 122505 |
| 2023-09-14 | 11.98 | $12.16 | 104029 |
| 2023-09-13 | 11.97 | $12.28 | 144707 |
| 2023-09-12 | 11.95 | $12.22 | 106322 |
| 2023-09-11 | 11.93 | $12.17 | 78330 |
| 2023-09-08 | 11.92 | $12.17 | 81400 |
| 2023-09-07 | 11.90 | $12.08 | 58333 |
| 2023-09-06 | 11.89 | $12.09 | 63900 |
| 2023-09-05 | 11.88 | $12.13 | 79034 |
| 2023-09-01 | 11.86 | $12.14 | 94318 |
| 2023-08-31 | 11.86 | $12.04 | 102600 |
| 2023-08-30 | 11.85 | $12.01 | 55300 |
| 2023-08-29 | 11.85 | $12.01 | 112132 |
| 2023-08-28 | 11.85 | $11.97 | 70800 |
| 2023-08-25 | 11.84 | $11.86 | 59500 |
| 2023-08-24 | 11.85 | $11.79 | 98800 |
| 2023-08-23 | 11.85 | $11.73 | 32602 |
| 2023-08-22 | 11.84 | $11.67 | 80800 |
| 2023-08-21 | 11.84 | $11.70 | 119934 |
| 2023-08-18 | 11.85 | $11.65 | 150500 |
| 2023-08-17 | 11.85 | $11.78 | 59405 |
| 2023-08-16 | 11.85 | $11.85 | 49067 |
| 2023-08-15 | 11.84 | $11.84 | 75133 |
| 2023-08-14 | 11.83 | $11.92 | 107338 |
| 2023-08-11 | 11.81 | $11.93 | 108621 |
| 2023-08-10 | 11.79 | $11.87 | 86600 |
| 2023-08-09 | 11.78 | $11.83 | 66200 |
| 2023-08-08 | 11.78 | $11.82 | 287000 |
| 2023-08-07 | 11.77 | $11.88 | 151837 |
| 2023-08-04 | 11.76 | $11.99 | 59114 |
| 2023-08-03 | 11.74 | $11.94 | 57223 |
| 2023-08-02 | 11.72 | $11.93 | 73900 |
| 2023-08-01 | 11.70 | $11.99 | 75800 |
| 2023-07-31 | 11.70 | $11.92 | 127432 |
| 2023-07-28 | 11.68 | $11.94 | 173245 |
| 2023-07-27 | 11.67 | $11.73 | 108100 |
| 2023-07-26 | 11.66 | $11.69 | 47600 |
| 2023-07-25 | 11.65 | $11.69 | 60206 |
| 2023-07-24 | 11.63 | $11.74 | 62049 |
| 2023-07-21 | 11.61 | $11.70 | 67100 |
| 2023-07-20 | 11.60 | $11.74 | 46414 |
| 2023-07-19 | 11.57 | $11.64 | 66588 |
| 2023-07-18 | 11.55 | $11.62 | 61546 |
| 2023-07-17 | 11.53 | $11.61 | 68700 |
| 2023-07-14 | 11.52 | $11.60 | 80606 |
| 2023-07-13 | 11.51 | $11.60 | 78800 |
| 2023-07-12 | 11.51 | $11.74 | 77916 |
| 2023-07-11 | 11.50 | $11.70 | 79800 |
| 2023-07-10 | 11.48 | $11.67 | 82300 |
| 2023-07-07 | 11.47 | $11.59 | 173345 |
| 2023-07-06 | 11.46 | $11.54 | 92500 |
| 2023-07-05 | 11.45 | $11.61 | 129528 |
| 2023-07-03 | 11.44 | $11.86 | 52400 |
| 2023-06-30 | 11.41 | $11.66 | 115800 |
| 2023-06-29 | 11.39 | $11.58 | 78249 |
| 2023-06-28 | 11.36 | $11.68 | 124643 |
| 2023-06-27 | 11.33 | $11.41 | 105645 |
| 2023-06-26 | 11.31 | $11.39 | 84045 |
| 2023-06-23 | 11.29 | $11.30 | 87125 |
| 2023-06-22 | 11.28 | $11.38 | 103900 |
| 2023-06-21 | 11.26 | $11.24 | 140041 |
| 2023-06-20 | 11.25 | $11.21 | 100300 |
| 2023-06-16 | 11.24 | $11.28 | 70911 |
| 2023-06-15 | 11.23 | $11.30 | 89800 |
| 2023-06-14 | 11.22 | $11.36 | 102300 |
| 2023-06-13 | 11.21 | $11.62 | 94849 |
| 2023-06-12 | 11.19 | $11.58 | 100538 |
| 2023-06-09 | 11.17 | $11.42 | 82510 |
| 2023-06-08 | 11.17 | $11.38 | 98302 |
| 2023-06-07 | 11.16 | $11.48 | 92200 |
| 2023-06-06 | 11.15 | $11.34 | 92200 |
| 2023-06-05 | 11.14 | $11.34 | 73010 |
| 2023-06-02 | 11.15 | $11.29 | 107500 |
| 2023-06-01 | 11.15 | $11.19 | 73300 |
| 2023-05-31 | 11.15 | $11.10 | 90900 |
| 2023-05-30 | 11.16 | $11.02 | 68200 |
| 2023-05-26 | 11.18 | $11.03 | 58647 |
| 2023-05-25 | 11.19 | $10.98 | 57100 |
| 2023-05-24 | 11.21 | $11.00 | 53200 |
| 2023-05-23 | 11.22 | $11.06 | 79500 |
| 2023-05-22 | 11.23 | $11.05 | 40400 |
| 2023-05-19 | 11.25 | $11.03 | 77900 |
| 2023-05-18 | 11.27 | $11.08 | 62100 |
| 2023-05-17 | 11.29 | $11.07 | 67500 |
| 2023-05-16 | 11.30 | $11.11 | 56300 |
| 2023-05-15 | 11.31 | $11.24 | 48900 |
| 2023-05-12 | 11.32 | $11.23 | 74104 |
| 2023-05-11 | 11.32 | $11.29 | 64200 |
| 2023-05-10 | 11.32 | $11.23 | 82900 |
| 2023-05-09 | 11.33 | $11.24 | 65412 |
| 2023-05-08 | 11.34 | $11.30 | 84400 |
| 2023-05-05 | 11.35 | $11.40 | 105400 |
| 2023-05-04 | 11.34 | $11.29 | 63700 |
| 2023-05-03 | 11.35 | $11.30 | 47825 |
| 2023-05-02 | 11.35 | $11.27 | 101139 |
| 2023-05-01 | 11.36 | $11.34 | 122100 |
| 2023-04-28 | 11.35 | $11.33 | 104526 |
| 2023-04-27 | 11.34 | $11.26 | 82235 |
| 2023-04-26 | 11.33 | $11.28 | 60609 |
| 2023-04-25 | 11.31 | $11.30 | 81500 |
| 2023-04-24 | 11.30 | $11.45 | 64200 |
| 2023-04-21 | 11.27 | $11.35 | 82000 |
| 2023-04-20 | 11.25 | $11.45 | 63045 |
| 2023-04-19 | 11.23 | $11.34 | 73100 |
| 2023-04-18 | 11.21 | $11.36 | 101600 |
| 2023-04-17 | 11.18 | $11.34 | 42300 |
| 2023-04-14 | 11.15 | $11.29 | 51330 |
| 2023-04-13 | 11.14 | $11.32 | 72900 |
| 2023-04-12 | 11.11 | $11.44 | 67339 |
| 2023-04-11 | 11.09 | $11.41 | 68547 |
| 2023-04-10 | 11.08 | $11.41 | 105710 |
| 2023-04-06 | 11.08 | $11.36 | 68500 |
| 2023-04-05 | 11.09 | $11.37 | 87600 |
| 2023-04-04 | 11.10 | $11.40 | 203800 |
| 2023-04-03 | 11.12 | $11.31 | 148929 |
| 2023-03-31 | 11.14 | $11.21 | 125937 |
| 2023-03-30 | 11.16 | $11.22 | 79816 |
| 2023-03-29 | 11.18 | $11.07 | 60000 |
| 2023-03-28 | 11.20 | $10.89 | 115400 |
| 2023-03-27 | 11.24 | $10.97 | 112100 |
| 2023-03-24 | 11.26 | $10.88 | 105600 |
| 2023-03-23 | 11.30 | $10.95 | 90500 |
| 2023-03-22 | 11.32 | $10.97 | 64500 |
| 2023-03-21 | 11.34 | $10.96 | 90100 |
| 2023-03-20 | 11.36 | $10.88 | 204600 |
| 2023-03-17 | 11.40 | $10.78 | 155000 |
| 2023-03-16 | 11.44 | $10.91 | 155508 |
| 2023-03-15 | 11.48 | $10.90 | 175600 |
| 2023-03-14 | 11.52 | $11.04 | 101940 |
| 2023-03-13 | 11.55 | $11.11 | 125302 |
| 2023-03-10 | 11.58 | $11.35 | 107304 |
| 2023-03-09 | 11.60 | $11.55 | 135400 |
| 2023-03-08 | 11.61 | $11.69 | 135500 |
| 2023-03-07 | 11.61 | $11.66 | 148971 |
| 2023-03-06 | 11.61 | $11.72 | 163600 |
| 2023-03-03 | 11.61 | $11.64 | 85711 |
| 2023-03-02 | 11.61 | $11.60 | 149610 |
| 2023-03-01 | 11.61 | $11.60 | 91813 |
| 2023-02-28 | 11.62 | $11.60 | 124922 |
| 2023-02-27 | 11.62 | $11.50 | 44900 |
| 2023-02-24 | 11.62 | $11.52 | 40600 |
| 2023-02-23 | 11.62 | $11.44 | 45200 |
| 2023-02-22 | 11.61 | $11.36 | 79722 |
| 2023-02-21 | 11.61 | $11.44 | 33317 |
| 2023-02-17 | 11.60 | $11.58 | 244614 |
| 2023-02-16 | 11.59 | $11.63 | 43815 |
| 2023-02-15 | 11.57 | $11.65 | 33400 |
| 2023-02-14 | 11.54 | $11.64 | 111500 |
| 2023-02-13 | 11.53 | $11.75 | 50700 |
| 2023-02-10 | 11.50 | $11.75 | 33300 |
| 2023-02-09 | 11.48 | $11.74 | 35240 |
| 2023-02-08 | 11.46 | $11.67 | 50800 |
| 2023-02-07 | 11.44 | $11.75 | 39817 |
| 2023-02-06 | 11.41 | $11.68 | 60100 |
| 2023-02-03 | 11.39 | $11.68 | 47700 |
| 2023-02-02 | 11.36 | $11.68 | 28234 |
| 2023-02-01 | 11.33 | $11.61 | 168100 |
| 2023-01-31 | 11.30 | $11.68 | 158230 |
| 2023-01-30 | 11.27 | $11.59 | 58800 |
| 2023-01-27 | 11.23 | $11.53 | 75042 |
| 2023-01-26 | 11.20 | $11.45 | 69200 |
| 2023-01-25 | 11.17 | $11.33 | 107205 |
| 2023-01-24 | 11.16 | $11.38 | 88400 |
| 2023-01-23 | 11.14 | $11.32 | 121404 |
| 2023-01-20 | 11.12 | $11.22 | 49834 |
| 2023-01-19 | 11.10 | $11.20 | 69635 |
| 2023-01-18 | 11.08 | $11.23 | 83600 |
| 2023-01-17 | 11.07 | $11.27 | 85900 |
| 2023-01-13 | 11.06 | $11.30 | 59300 |
| 2023-01-12 | 11.04 | $11.32 | 64500 |
| 2023-01-11 | 11.04 | $11.34 | 66228 |
| 2023-01-10 | 11.03 | $11.25 | 55240 |
| 2023-01-09 | 11.03 | $11.21 | 58320 |
| 2023-01-06 | 11.03 | $11.18 | 49126 |
| 2023-01-05 | 11.03 | $11.11 | 36600 |
| 2023-01-04 | 11.04 | $11.11 | 27500 |
| 2023-01-03 | 11.04 | $11.05 | 64100 |
| 2022-12-30 | 11.06 | $10.94 | 55400 |
| 2022-12-29 | 11.08 | $10.94 | 109014 |
| 2022-12-28 | 11.12 | $10.85 | 45500 |
| 2022-12-27 | 11.14 | $10.92 | 117500 |
| 2022-12-23 | 11.16 | $11.01 | 56712 |
| 2022-12-22 | 11.17 | $10.99 | 79149 |
| 2022-12-21 | 11.18 | $10.92 | 64235 |
| 2022-12-20 | 11.19 | $10.89 | 52909 |
| 2022-12-19 | 11.21 | $10.83 | 130600 |
| 2022-12-16 | 11.23 | $10.95 | 118005 |
| 2022-12-15 | 11.24 | $11.02 | 58916 |
| 2022-12-14 | 11.26 | $11.03 | 101200 |
| 2022-12-13 | 11.27 | $11.17 | 58000 |
| 2022-12-12 | 11.27 | $11.30 | 65139 |
| 2022-12-09 | 11.28 | $11.15 | 38200 |
| 2022-12-08 | 11.29 | $11.20 | 40118 |
| 2022-12-07 | 11.30 | $11.29 | 69700 |
| 2022-12-06 | 11.30 | $11.16 | 72236 |
| 2022-12-05 | 11.31 | $11.24 | 53010 |
| 2022-12-02 | 11.32 | $11.30 | 49711 |
| 2022-12-01 | 11.32 | $11.46 | 172410 |
| 2022-11-30 | 11.30 | $11.68 | 281900 |
| 2022-11-29 | 11.26 | $11.27 | 54000 |
| 2022-11-28 | 11.25 | $11.25 | 65141 |
| 2022-11-25 | 11.24 | $11.21 | 37000 |
| 2022-11-23 | 11.22 | $11.25 | 47800 |
| 2022-11-22 | 11.21 | $11.23 | 105800 |
| 2022-11-21 | 11.19 | $11.16 | 99900 |
| 2022-11-18 | 11.18 | $11.20 | 102100 |
| 2022-11-17 | 11.17 | $11.19 | 78026 |
| 2022-11-16 | 11.15 | $11.38 | 78600 |
| 2022-11-15 | 11.13 | $11.35 | 48831 |
| 2022-11-14 | 11.10 | $11.17 | 70700 |
| 2022-11-11 | 11.08 | $11.39 | 104800 |
| 2022-11-10 | 11.04 | $11.43 | 218400 |
| 2022-11-09 | 11.00 | $11.35 | 46336 |
| 2022-11-08 | 10.97 | $11.35 | 43800 |
| 2022-11-07 | 10.94 | $11.35 | 57800 |
| 2022-11-04 | 10.92 | $11.41 | 66000 |
| 2022-11-03 | 10.89 | $11.23 | 48941 |
| 2022-11-02 | 10.87 | $11.06 | 53700 |
| 2022-11-01 | 10.87 | $11.03 | 84200 |
| 2022-10-31 | 10.87 | $10.99 | 55400 |
| 2022-10-28 | 10.87 | $11.02 | 130700 |
| 2022-10-27 | 10.86 | $10.93 | 117837 |
| 2022-10-26 | 10.85 | $10.93 | 70747 |
| 2022-10-25 | 10.85 | $10.92 | 119300 |
| 2022-10-24 | 10.84 | $10.92 | 258700 |
| 2022-10-21 | 10.84 | $10.91 | 67300 |
| 2022-10-20 | 10.84 | $10.93 | 48434 |
| 2022-10-19 | 10.84 | $10.86 | 95500 |
| 2022-10-18 | 10.85 | $10.85 | 71300 |
| 2022-10-17 | 10.87 | $10.70 | 81445 |
| 2022-10-14 | 10.89 | $10.60 | 84816 |
| 2022-10-13 | 10.91 | $10.70 | 88918 |
| 2022-10-12 | 10.94 | $10.76 | 107934 |
| 2022-10-11 | 10.96 | $10.78 | 68508 |
| 2022-10-10 | 10.99 | $10.79 | 132125 |
| 2022-10-07 | 11.02 | $10.85 | 79200 |
| 2022-10-06 | 11.06 | $10.96 | 159300 |
| 2022-10-05 | 11.08 | $11.01 | 64323 |
| 2022-10-04 | 11.10 | $11.06 | 107223 |
| 2022-10-03 | 11.11 | $10.86 | 158823 |
| 2022-09-30 | 11.14 | $10.86 | 132600 |
| 2022-09-29 | 11.16 | $10.77 | 80200 |
| 2022-09-28 | 11.19 | $10.87 | 76000 |
| 2022-09-27 | 11.22 | $10.80 | 98600 |
| 2022-09-26 | 11.26 | $10.81 | 92520 |
| 2022-09-23 | 11.30 | $10.88 | 52112 |
| 2022-09-22 | 11.34 | $11.04 | 36800 |
| 2022-09-21 | 11.38 | $11.14 | 94141 |
| 2022-09-20 | 11.41 | $11.12 | 101700 |
| 2022-09-19 | 11.44 | $11.07 | 71300 |
| 2022-09-16 | 11.48 | $11.07 | 91743 |
| 2022-09-15 | 11.52 | $11.20 | 80900 |
| 2022-09-14 | 11.56 | $11.27 | 54400 |
| 2022-09-13 | 11.59 | $11.34 | 33900 |
| 2022-09-12 | 11.63 | $11.48 | 31000 |
| 2022-09-09 | 11.66 | $11.51 | 24441 |
| 2022-09-08 | 11.69 | $11.45 | 47728 |
| 2022-09-07 | 11.72 | $11.39 | 19311 |
| 2022-09-06 | 11.75 | $11.33 | 39613 |
| 2022-09-02 | 11.78 | $11.38 | 47800 |
| 2022-09-01 | 11.81 | $11.31 | 49849 |
| 2022-08-31 | 11.84 | $11.40 | 44830 |
| 2022-08-30 | 11.87 | $11.42 | 61333 |
| 2022-08-29 | 11.89 | $11.56 | 70120 |
| 2022-08-26 | 11.91 | $11.61 | 49100 |
| 2022-08-25 | 11.92 | $11.76 | 32428 |
| 2022-08-24 | 11.92 | $11.84 | 65300 |
| 2022-08-23 | 11.90 | $11.67 | 37009 |
| 2022-08-22 | 11.88 | $11.70 | 37600 |
| 2022-08-19 | 11.87 | $11.85 | 41124 |
| 2022-08-18 | 11.85 | $11.94 | 33700 |
| 2022-08-17 | 11.83 | $11.92 | 49900 |
| 2022-08-16 | 11.80 | $11.99 | 42200 |
| 2022-08-15 | 11.76 | $12.03 | 77405 |
| 2022-08-12 | 11.72 | $12.17 | 34900 |
| 2022-08-11 | 11.68 | $12.13 | 37742 |
| 2022-08-10 | 11.65 | $12.06 | 30205 |
| 2022-08-09 | 11.62 | $11.93 | 85900 |
| 2022-08-08 | 11.60 | $11.94 | 53421 |
| 2022-08-05 | 11.57 | $11.91 | 38700 |
| 2022-08-04 | 11.53 | $11.99 | 41002 |
| 2022-08-03 | 11.48 | $11.92 | 82701 |
| 2022-08-02 | 11.44 | $11.85 | 73404 |
| 2022-08-01 | 11.41 | $11.90 | 91409 |
| 2022-07-29 | 11.37 | $11.89 | 106100 |
| 2022-07-28 | 11.33 | $11.72 | 102012 |
| 2022-07-27 | 11.29 | $11.48 | 68400 |
| 2022-07-26 | 11.27 | $11.31 | 47526 |
| 2022-07-25 | 11.26 | $11.50 | 45800 |
| 2022-07-22 | 11.23 | $11.51 | 69539 |
| 2022-07-21 | 11.21 | $11.48 | 40619 |
| 2022-07-20 | 11.19 | $11.31 | 74500 |
| 2022-07-19 | 11.18 | $11.21 | 65800 |
| 2022-07-18 | 11.16 | $11.21 | 52900 |
| 2022-07-15 | 11.14 | $11.30 | 67704 |
| 2022-07-14 | 11.14 | $11.50 | 61400 |
| 2022-07-13 | 11.12 | $11.58 | 111115 |
| 2022-07-12 | 11.09 | $11.50 | 118900 |
| 2022-07-11 | 11.09 | $11.29 | 149201 |
| 2022-07-08 | 11.09 | $11.18 | 78000 |
| 2022-07-07 | 11.11 | $11.05 | 54900 |
| 2022-07-06 | 11.13 | $11.10 | 47733 |
| 2022-07-05 | 11.14 | $11.11 | 49731 |
| 2022-07-01 | 11.15 | $11.19 | 34421 |
| 2022-06-30 | 11.17 | $11.02 | 120100 |
| 2022-06-29 | 11.19 | $10.98 | 162300 |
| 2022-06-28 | 11.21 | $11.12 | 55000 |
| 2022-06-27 | 11.23 | $11.03 | 32100 |
| 2022-06-24 | 11.24 | $10.99 | 62535 |
| 2022-06-23 | 11.25 | $10.98 | 64924 |
| 2022-06-22 | 11.26 | $11.07 | 51529 |
| 2022-06-21 | 11.27 | $11.09 | 134000 |
| 2022-06-17 | 11.27 | $10.93 | 52300 |
| 2022-06-16 | 11.29 | $10.80 | 94700 |
| 2022-06-15 | 11.31 | $11.21 | 88904 |
| 2022-06-14 | 11.30 | $11.18 | 139200 |
| 2022-06-13 | 11.29 | $11.07 | 97800 |
| 2022-06-10 | 11.29 | $11.38 | 127400 |
| 2022-06-09 | 11.28 | $11.40 | 202300 |
| 2022-06-08 | 11.27 | $11.44 | 104540 |
| 2022-06-07 | 11.26 | $11.43 | 44300 |
| 2022-06-06 | 11.26 | $11.36 | 108900 |
| 2022-06-03 | 11.27 | $11.36 | 36425 |
| 2022-06-02 | 11.29 | $11.46 | 63700 |
| 2022-06-01 | 11.30 | $11.43 | 33809 |
| 2022-05-31 | 11.31 | $11.47 | 160500 |
| 2022-05-27 | 11.32 | $11.46 | 74301 |
| 2022-05-26 | 11.34 | $11.35 | 120000 |
| 2022-05-25 | 11.37 | $11.13 | 141200 |
| 2022-05-24 | 11.41 | $11.17 | 68648 |
| 2022-05-23 | 11.45 | $11.20 | 62738 |
| 2022-05-20 | 11.49 | $11.18 | 68901 |
| 2022-05-19 | 11.54 | $11.26 | 74500 |
| 2022-05-18 | 11.60 | $11.18 | 154000 |
| 2022-05-17 | 11.66 | $11.12 | 114300 |
| 2022-05-16 | 11.73 | $10.98 | 238300 |
| 2022-05-13 | 11.79 | $11.12 | 147300 |
| 2022-05-12 | 11.86 | $11.11 | 267733 |
| 2022-05-11 | 11.93 | $11.14 | 121200 |
| 2022-05-10 | 12.00 | $11.36 | 185046 |
| 2022-05-09 | 12.07 | $11.42 | 146039 |
| 2022-05-06 | 12.14 | $11.56 | 141000 |
| 2022-05-05 | 12.21 | $11.60 | 125523 |
| 2022-05-04 | 12.26 | $11.80 | 83021 |
| 2022-05-03 | 12.32 | $11.65 | 111105 |
| 2022-05-02 | 12.38 | $11.63 | 221810 |
| 2022-04-29 | 12.45 | $11.81 | 115232 |
| 2022-04-28 | 12.49 | $11.95 | 105800 |
| 2022-04-27 | 12.53 | $11.95 | 68400 |
| 2022-04-26 | 12.56 | $11.92 | 81821 |
| 2022-04-25 | 12.59 | $12.06 | 152139 |
| 2022-04-22 | 12.61 | $12.22 | 63700 |
| 2022-04-21 | 12.62 | $12.37 | 47506 |
| 2022-04-20 | 12.63 | $12.45 | 58100 |
| 2022-04-19 | 12.63 | $12.40 | 40202 |
| 2022-04-18 | 12.61 | $12.37 | 141500 |
| 2022-04-14 | 12.60 | $12.43 | 37544 |
| 2022-04-13 | 12.59 | $12.51 | 57900 |
| 2022-04-12 | 12.57 | $12.60 | 48600 |
| 2022-04-11 | 12.53 | $12.75 | 45243 |
| 2022-04-08 | 12.48 | $12.84 | 67026 |
| 2022-04-07 | 12.45 | $12.86 | 37233 |
| 2022-04-06 | 12.42 | $12.66 | 72720 |
| 2022-04-05 | 12.41 | $12.90 | 93419 |
| 2022-04-04 | 12.38 | $12.94 | 50400 |
| 2022-04-01 | 12.36 | $12.95 | 59100 |
| 2022-03-31 | 12.35 | $12.75 | 49600 |
| 2022-03-30 | 12.36 | $12.64 | 56732 |
| 2022-03-29 | 12.37 | $12.56 | 66400 |
| 2022-03-28 | 12.38 | $12.54 | 31400 |
| 2022-03-25 | 12.40 | $12.38 | 82500 |
| 2022-03-24 | 12.41 | $12.52 | 64708 |
| 2022-03-23 | 12.41 | $12.46 | 78500 |
| 2022-03-22 | 12.42 | $12.46 | 158846 |
| 2022-03-21 | 12.45 | $12.14 | 112117 |
| 2022-03-18 | 12.50 | $12.19 | 61900 |
| 2022-03-17 | 12.55 | $12.17 | 80728 |
| 2022-03-16 | 12.62 | $12.02 | 134100 |
| 2022-03-15 | 12.69 | $11.88 | 85800 |
| 2022-03-14 | 12.76 | $11.82 | 132000 |
| 2022-03-11 | 12.84 | $12.18 | 61100 |
| 2022-03-10 | 12.91 | $12.30 | 85646 |
| 2022-03-09 | 12.98 | $12.41 | 62600 |
| 2022-03-08 | 13.05 | $12.36 | 259646 |
| 2022-03-07 | 13.10 | $12.49 | 108700 |
| 2022-03-04 | 13.15 | $12.81 | 75320 |
| 2022-03-03 | 13.18 | $12.90 | 23700 |
| 2022-03-02 | 13.21 | $12.90 | 59947 |
| 2022-03-01 | 13.24 | $12.76 | 68800 |
| 2022-02-28 | 13.27 | $12.81 | 58700 |
| 2022-02-25 | 13.30 | $12.71 | 129500 |
| 2022-02-24 | 13.33 | $12.49 | 250240 |
| 2022-02-23 | 13.36 | $12.69 | 87400 |
| 2022-02-22 | 13.38 | $12.92 | 138900 |
| 2022-02-18 | 13.39 | $13.21 | 46200 |
| 2022-02-17 | 13.42 | $13.18 | 84601 |
| 2022-02-16 | 13.47 | $13.46 | 40720 |
| 2022-02-15 | 13.50 | $13.42 | 39213 |
| 2022-02-14 | 13.52 | $13.29 | 72700 |
| 2022-02-11 | 13.56 | $13.56 | 48041 |
| 2022-02-10 | 13.58 | $13.62 | 66500 |
| 2022-02-09 | 13.60 | $13.65 | 72100 |
| 2022-02-08 | 13.61 | $13.69 | 104400 |
| 2022-02-07 | 13.61 | $13.48 | 116713 |
| 2022-02-04 | 13.62 | $13.52 | 121500 |
| 2022-02-03 | 13.61 | $13.38 | 55500 |
| 2022-02-02 | 13.62 | $13.43 | 106700 |
| 2022-02-01 | 13.63 | $13.55 | 70400 |
| 2022-01-31 | 13.63 | $13.39 | 67500 |
| 2022-01-28 | 13.66 | $13.37 | 49425 |
| 2022-01-27 | 13.70 | $13.24 | 71807 |
| 2022-01-26 | 13.77 | $13.18 | 84414 |
| 2022-01-25 | 13.82 | $13.09 | 116500 |
| 2022-01-24 | 13.87 | $13.17 | 317013 |
| 2022-01-21 | 13.92 | $13.69 | 178600 |
| 2022-01-20 | 13.92 | $14.13 | 90727 |
| 2022-01-19 | 13.90 | $14.08 | 135700 |
| 2022-01-18 | 13.88 | $13.88 | 93915 |
| 2022-01-14 | 13.87 | $14.06 | 104200 |
| 2022-01-13 | 13.86 | $13.97 | 76200 |
| 2022-01-12 | 13.85 | $13.99 | 74317 |
| 2022-01-11 | 13.84 | $13.97 | 97600 |
| 2022-01-10 | 13.84 | $13.71 | 73036 |
| 2022-01-07 | 13.87 | $13.57 | 50300 |
| 2022-01-06 | 13.90 | $13.40 | 183800 |
| 2022-01-05 | 13.95 | $13.43 | 115449 |
| 2022-01-04 | 13.99 | $13.74 | 121031 |
| 2022-01-03 | 14.00 | $13.61 | 167100 |
| 2021-12-31 | 14.03 | $13.99 | 141716 |
| 2021-12-30 | 14.03 | $14.19 | 55800 |
| 2021-12-29 | 14.02 | $14.51 | 104447 |
| 2021-12-28 | 13.99 | $14.30 | 63900 |
| 2021-12-27 | 13.97 | $14.05 | 65142 |
| 2021-12-23 | 13.95 | $14.03 | 43615 |
| 2021-12-22 | 13.95 | $13.81 | 116700 |
| 2021-12-21 | 13.94 | $13.67 | 79500 |
| 2021-12-20 | 13.95 | $13.67 | 132614 |
| 2021-12-17 | 13.96 | $13.81 | 48200 |
| 2021-12-16 | 13.96 | $13.82 | 86600 |
| 2021-12-15 | 13.95 | $13.66 | 99829 |
| 2021-12-14 | 13.96 | $13.76 | 133046 |
| 2021-12-13 | 13.96 | $14.06 | 131633 |
| 2021-12-10 | 13.94 | $14.27 | 131600 |
| 2021-12-09 | 13.92 | $14.28 | 77900 |
| 2021-12-08 | 13.89 | $14.32 | 127300 |
| 2021-12-07 | 13.86 | $14.17 | 112100 |
| 2021-12-06 | 13.85 | $14.10 | 110600 |
| 2021-12-03 | 13.83 | $14.08 | 149537 |
| 2021-12-02 | 13.81 | $14.04 | 76100 |
| 2021-12-01 | 13.79 | $14.01 | 185409 |
| 2021-11-30 | 13.77 | $13.87 | 102214 |
| 2021-11-29 | 13.76 | $13.85 | 77024 |
| 2021-11-26 | 13.75 | $13.81 | 66900 |
| 2021-11-24 | 13.75 | $13.84 | 87700 |
| 2021-11-23 | 13.73 | $13.80 | 41900 |
| 2021-11-22 | 13.72 | $13.81 | 160627 |
| 2021-11-19 | 13.70 | $13.77 | 81600 |
| 2021-11-18 | 13.69 | $13.85 | 140513 |
| 2021-11-17 | 13.67 | $13.73 | 72315 |
| 2021-11-16 | 13.66 | $13.77 | 75900 |
| 2021-11-15 | 13.65 | $13.70 | 94315 |
| 2021-11-12 | 13.62 | $13.78 | 47400 |
| 2021-11-11 | 13.60 | $13.85 | 59319 |
| 2021-11-10 | 13.58 | $13.69 | 78425 |
| 2021-11-09 | 13.57 | $13.73 | 65200 |
| 2021-11-08 | 13.55 | $13.87 | 103100 |
| 2021-11-05 | 13.53 | $13.72 | 113000 |
| 2021-11-04 | 13.52 | $13.67 | 75339 |
| 2021-11-03 | 13.50 | $13.66 | 77400 |
| 2021-11-02 | 13.49 | $13.67 | 66000 |
| 2021-11-01 | 13.47 | $13.66 | 101547 |
| 2021-10-29 | 13.45 | $13.65 | 48200 |
| 2021-10-28 | 13.43 | $13.72 | 52500 |
| 2021-10-27 | 13.41 | $13.58 | 111617 |
| 2021-10-26 | 13.39 | $13.48 | 137921 |
| 2021-10-25 | 13.39 | $13.46 | 90930 |
| 2021-10-22 | 13.37 | $13.61 | 174220 |
| 2021-10-21 | 13.34 | $13.48 | 94200 |
| 2021-10-20 | 13.33 | $13.49 | 95500 |
| 2021-10-19 | 13.31 | $13.43 | 167912 |
| 2021-10-18 | 13.30 | $13.28 | 56604 |
| 2021-10-15 | 13.29 | $13.23 | 171900 |
| 2021-10-14 | 13.28 | $13.52 | 116200 |
| 2021-10-13 | 13.26 | $13.43 | 124800 |
| 2021-10-12 | 13.25 | $13.44 | 84200 |
| 2021-10-11 | 13.24 | $13.45 | 85219 |
| 2021-10-08 | 13.24 | $13.40 | 87300 |
| 2021-10-07 | 13.23 | $13.40 | 91900 |
| 2021-10-06 | 13.22 | $13.37 | 171334 |
| 2021-10-05 | 13.20 | $13.33 | 98749 |
| 2021-10-04 | 13.19 | $13.23 | 61301 |
| 2021-10-01 | 13.18 | $13.21 | 87600 |
| 2021-09-30 | 13.17 | $13.28 | 129200 |
| 2021-09-29 | 13.17 | $13.37 | 85000 |
| 2021-09-28 | 13.15 | $13.31 | 163222 |
| 2021-09-27 | 13.14 | $13.16 | 98542 |
| 2021-09-24 | 13.13 | $13.06 | 185700 |
| 2021-09-23 | 13.13 | $13.11 | 95400 |
| 2021-09-22 | 13.12 | $13.23 | 95732 |
| 2021-09-21 | 13.11 | $13.18 | 105000 |
| 2021-09-20 | 13.11 | $13.10 | 108000 |
| 2021-09-17 | 13.10 | $13.11 | 42900 |
| 2021-09-16 | 13.10 | $13.09 | 59621 |
| 2021-09-15 | 13.10 | $13.23 | 43005 |
| 2021-09-14 | 13.09 | $13.24 | 50300 |
| 2021-09-13 | 13.08 | $13.33 | 65500 |
| 2021-09-10 | 13.07 | $13.28 | 171400 |
| 2021-09-09 | 13.06 | $13.16 | 69300 |
| 2021-09-08 | 13.06 | $13.02 | 33618 |
| 2021-09-07 | 13.07 | $13.02 | 30644 |
| 2021-09-03 | 13.07 | $13.04 | 63816 |
| 2021-09-02 | 13.07 | $13.14 | 79430 |
| 2021-09-01 | 13.06 | $13.17 | 80400 |
| 2021-08-31 | 13.05 | $13.07 | 78344 |
| 2021-08-30 | 13.05 | $13.06 | 66248 |
| 2021-08-27 | 13.04 | $12.97 | 71428 |
| 2021-08-26 | 13.04 | $12.98 | 94000 |
| 2021-08-25 | 13.04 | $13.04 | 70311 |
| 2021-08-24 | 13.04 | $13.04 | 76400 |
| 2021-08-23 | 13.04 | $13.03 | 85137 |
| 2021-08-20 | 13.03 | $13.01 | 23900 |
| 2021-08-19 | 13.02 | $13.04 | 79908 |
| 2021-08-18 | 13.00 | $13.07 | 41500 |
| 2021-08-17 | 12.99 | $13.07 | 58900 |
| 2021-08-16 | 12.97 | $13.09 | 64431 |
| 2021-08-13 | 12.95 | $13.10 | 237100 |
| 2021-08-12 | 12.94 | $13.15 | 67400 |
| 2021-08-11 | 12.92 | $13.13 | 76141 |
| 2021-08-10 | 12.92 | $13.08 | 67900 |
| 2021-08-09 | 12.91 | $13.10 | 66801 |
| 2021-08-06 | 12.91 | $13.05 | 93000 |
| 2021-08-05 | 12.91 | $12.98 | 54303 |
| 2021-08-04 | 12.91 | $12.99 | 117600 |
| 2021-08-03 | 12.91 | $12.97 | 98600 |
| 2021-08-02 | 12.92 | $12.98 | 47826 |
| 2021-07-30 | 12.92 | $12.95 | 182300 |
| 2021-07-29 | 12.91 | $12.97 | 40600 |
| 2021-07-28 | 12.91 | $12.98 | 80815 |
| 2021-07-27 | 12.90 | $12.96 | 112600 |
| 2021-07-26 | 12.89 | $12.88 | 45200 |
| 2021-07-23 | 12.89 | $12.80 | 99500 |
| 2021-07-22 | 12.89 | $12.79 | 117637 |
| 2021-07-21 | 12.89 | $12.75 | 151502 |
| 2021-07-20 | 12.89 | $12.73 | 114715 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.67
2026-07-17
Close Price
$10.58
Vol: 140203
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.65
Average
12.15
Maximum
14.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.67 | $10.58 | 140203 |
| 2026-07-16 | 10.68 | $10.73 | 89635 |
| 2026-07-15 | 10.67 | $10.67 | 46222 |
| 2026-07-14 | 10.67 | $10.78 | 144731 |
| 2026-07-13 | 10.66 | $10.66 | 84100 |
| 2026-07-10 | 10.66 | $10.69 | 165625 |
| 2026-07-09 | 10.66 | $10.69 | 82405 |
| 2026-07-08 | 10.65 | $10.61 | 78789 |
| 2026-07-07 | 10.66 | $10.64 | 66300 |
| 2026-07-06 | 10.66 | $10.61 | 100900 |
| 2026-07-02 | 10.66 | $10.64 | 66224 |
| 2026-07-01 | 10.66 | $10.64 | 92700 |
| 2026-06-30 | 10.67 | $10.66 | 103600 |
| 2026-06-29 | 10.67 | $10.55 | 118943 |
| 2026-06-26 | 10.68 | $10.52 | 159500 |
| 2026-06-25 | 10.70 | $10.60 | 127534 |
| 2026-06-24 | 10.71 | $10.59 | 86106 |
| 2026-06-23 | 10.72 | $10.62 | 86137 |
| 2026-06-22 | 10.73 | $10.64 | 96001 |
| 2026-06-18 | 10.74 | $10.66 | 136400 |
| 2026-06-17 | 10.75 | $10.63 | 102600 |
| 2026-06-16 | 10.76 | $10.69 | 95440 |
| 2026-06-15 | 10.77 | $10.68 | 109735 |
| 2026-06-12 | 10.78 | $10.75 | 59700 |
| 2026-06-11 | 10.78 | $10.76 | 82842 |
| 2026-06-10 | 10.78 | $10.73 | 178600 |
| 2026-06-09 | 10.79 | $10.69 | 105231 |
| 2026-06-08 | 10.80 | $10.65 | 163700 |
| 2026-06-05 | 10.81 | $10.67 | 171800 |
| 2026-06-04 | 10.83 | $10.66 | 129717 |
| 2026-06-03 | 10.85 | $10.68 | 84700 |
| 2026-06-02 | 10.87 | $10.75 | 91200 |
| 2026-06-01 | 10.88 | $10.79 | 169826 |
| 2026-05-29 | 10.89 | $10.84 | 114500 |
| 2026-05-28 | 10.89 | $10.84 | 157313 |
| 2026-05-27 | 10.90 | $10.84 | 109700 |
| 2026-05-26 | 10.90 | $10.84 | 88300 |
| 2026-05-22 | 10.91 | $10.84 | 56223 |
| 2026-05-21 | 10.92 | $10.83 | 104178 |
| 2026-05-20 | 10.93 | $10.88 | 65101 |
| 2026-05-19 | 10.93 | $10.89 | 58200 |
| 2026-05-18 | 10.94 | $10.87 | 67900 |
| 2026-05-15 | 10.94 | $10.89 | 88000 |
| 2026-05-14 | 10.95 | $11.06 | 98616 |
| 2026-05-13 | 10.94 | $11.00 | 60645 |
| 2026-05-12 | 10.93 | $10.94 | 44100 |
| 2026-05-11 | 10.93 | $10.95 | 58500 |
| 2026-05-08 | 10.93 | $10.96 | 51216 |
| 2026-05-07 | 10.92 | $10.92 | 88039 |
| 2026-05-06 | 10.92 | $10.95 | 80421 |
| 2026-05-05 | 10.92 | $10.93 | 80906 |
| 2026-05-04 | 10.92 | $10.86 | 230724 |
| 2026-05-01 | 10.93 | $11.07 | 48847 |
| 2026-04-30 | 10.91 | $11.03 | 115103 |
| 2026-04-29 | 10.90 | $10.90 | 102610 |
| 2026-04-28 | 10.90 | $10.88 | 47909 |
| 2026-04-27 | 10.90 | $10.93 | 112000 |
| 2026-04-24 | 10.90 | $10.87 | 61700 |
| 2026-04-23 | 10.90 | $10.82 | 143239 |
| 2026-04-22 | 10.91 | $10.92 | 61700 |
| 2026-04-21 | 10.91 | $10.94 | 96320 |
| 2026-04-20 | 10.90 | $10.97 | 154800 |
| 2026-04-17 | 10.90 | $10.95 | 162444 |
| 2026-04-16 | 10.89 | $10.94 | 112000 |
| 2026-04-15 | 10.89 | $10.95 | 141613 |
| 2026-04-14 | 10.88 | $11.07 | 97200 |
| 2026-04-13 | 10.86 | $11.06 | 126649 |
| 2026-04-10 | 10.84 | $11.07 | 170200 |
| 2026-04-09 | 10.81 | $11.14 | 182000 |
| 2026-04-08 | 10.78 | $11.03 | 168346 |
| 2026-04-07 | 10.75 | $10.91 | 204748 |
| 2026-04-06 | 10.74 | $10.75 | 206230 |
| 2026-04-02 | 10.73 | $10.61 | 118956 |
| 2026-04-01 | 10.75 | $10.76 | 116635 |
| 2026-03-31 | 10.75 | $10.76 | 129800 |
| 2026-03-30 | 10.74 | $10.41 | 320300 |
| 2026-03-27 | 10.78 | $10.39 | 156375 |
| 2026-03-26 | 10.82 | $10.58 | 75200 |
| 2026-03-25 | 10.85 | $10.75 | 95600 |
| 2026-03-24 | 10.86 | $10.77 | 94600 |
| 2026-03-23 | 10.86 | $10.79 | 120421 |
| 2026-03-20 | 10.87 | $10.76 | 227020 |
| 2026-03-19 | 10.88 | $10.74 | 140900 |
| 2026-03-18 | 10.90 | $10.76 | 100500 |
| 2026-03-17 | 10.91 | $10.73 | 68200 |
| 2026-03-16 | 10.93 | $10.68 | 125800 |
| 2026-03-13 | 10.96 | $10.64 | 148900 |
| 2026-03-12 | 10.99 | $10.75 | 158846 |
| 2026-03-11 | 11.02 | $10.74 | 131600 |
| 2026-03-10 | 11.05 | $10.72 | 116500 |
| 2026-03-09 | 11.08 | $10.72 | 182100 |
| 2026-03-06 | 11.12 | $10.81 | 146000 |
| 2026-03-05 | 11.15 | $10.96 | 99100 |
| 2026-03-04 | 11.18 | $11.00 | 174142 |
| 2026-03-03 | 11.19 | $10.93 | 127543 |
| 2026-03-02 | 11.22 | $11.00 | 121807 |
| 2026-02-27 | 11.24 | $11.03 | 153845 |
| 2026-02-26 | 11.27 | $11.10 | 88900 |
| 2026-02-25 | 11.28 | $11.09 | 80600 |
| 2026-02-24 | 11.31 | $11.04 | 152800 |
| 2026-02-23 | 11.33 | $11.08 | 176604 |
| 2026-02-20 | 11.36 | $11.20 | 53300 |
| 2026-02-19 | 11.38 | $11.22 | 110900 |
| 2026-02-18 | 11.39 | $11.24 | 64004 |
| 2026-02-17 | 11.41 | $11.25 | 240121 |
| 2026-02-13 | 11.43 | $11.33 | 100300 |
| 2026-02-12 | 11.44 | $11.41 | 119388 |
| 2026-02-11 | 11.44 | $11.44 | 92900 |
| 2026-02-10 | 11.44 | $11.39 | 107500 |
| 2026-02-09 | 11.44 | $11.37 | 99200 |
| 2026-02-06 | 11.45 | $11.34 | 250826 |
| 2026-02-05 | 11.46 | $11.40 | 119400 |
| 2026-02-04 | 11.47 | $11.43 | 128135 |
| 2026-02-03 | 11.47 | $11.46 | 223500 |
| 2026-02-02 | 11.48 | $11.46 | 169138 |
| 2026-01-30 | 11.48 | $11.45 | 112600 |
| 2026-01-29 | 11.48 | $11.47 | 96201 |
| 2026-01-28 | 11.48 | $11.48 | 63125 |
| 2026-01-27 | 11.48 | $11.47 | 98300 |
| 2026-01-26 | 11.48 | $11.45 | 176208 |
| 2026-01-23 | 11.49 | $11.55 | 156200 |
| 2026-01-22 | 11.48 | $11.52 | 73500 |
| 2026-01-21 | 11.48 | $11.50 | 189300 |
| 2026-01-20 | 11.47 | $11.49 | 259148 |
| 2026-01-16 | 11.47 | $11.56 | 257206 |
| 2026-01-15 | 11.46 | $11.64 | 90200 |
| 2026-01-14 | 11.44 | $11.62 | 128629 |
| 2026-01-13 | 11.43 | $11.61 | 136516 |
| 2026-01-12 | 11.41 | $11.56 | 94200 |
| 2026-01-09 | 11.39 | $11.54 | 89000 |
| 2026-01-08 | 11.38 | $11.51 | 134848 |
| 2026-01-07 | 11.36 | $11.50 | 135600 |
| 2026-01-06 | 11.35 | $11.52 | 303713 |
| 2026-01-05 | 11.33 | $11.35 | 112100 |
| 2026-01-02 | 11.33 | $11.29 | 133241 |
| 2025-12-31 | 11.33 | $11.33 | 240634 |
| 2025-12-30 | 11.33 | $11.32 | 248831 |
| 2025-12-29 | 11.33 | $11.33 | 423137 |
| 2025-12-26 | 11.33 | $11.39 | 132923 |
| 2025-12-24 | 11.32 | $11.36 | 110939 |
| 2025-12-23 | 11.32 | $11.33 | 162400 |
| 2025-12-22 | 11.32 | $11.32 | 350137 |
| 2025-12-19 | 11.32 | $11.38 | 194717 |
| 2025-12-18 | 11.31 | $11.33 | 134503 |
| 2025-12-17 | 11.31 | $11.32 | 151942 |
| 2025-12-16 | 11.31 | $11.33 | 193000 |
| 2025-12-15 | 11.31 | $11.27 | 187900 |
| 2025-12-12 | 11.31 | $11.24 | 146600 |
| 2025-12-11 | 11.32 | $11.26 | 203426 |
| 2025-12-10 | 11.33 | $11.29 | 186100 |
| 2025-12-09 | 11.33 | $11.26 | 177711 |
| 2025-12-08 | 11.34 | $11.21 | 460436 |
| 2025-12-05 | 11.35 | $11.14 | 492600 |
| 2025-12-04 | 11.37 | $11.27 | 148700 |
| 2025-12-03 | 11.38 | $11.24 | 194808 |
| 2025-12-02 | 11.40 | $11.23 | 236742 |
| 2025-12-01 | 11.42 | $11.23 | 261900 |
| 2025-11-28 | 11.44 | $11.33 | 148100 |
| 2025-11-26 | 11.45 | $11.30 | 211240 |
| 2025-11-25 | 11.46 | $11.27 | 257300 |
| 2025-11-24 | 11.48 | $11.19 | 473421 |
| 2025-11-21 | 11.52 | $11.06 | 331400 |
| 2025-11-20 | 11.56 | $11.03 | 443700 |
| 2025-11-19 | 11.62 | $11.25 | 179921 |
| 2025-11-18 | 11.66 | $11.33 | 193400 |
| 2025-11-17 | 11.69 | $11.41 | 208949 |
| 2025-11-14 | 11.72 | $11.43 | 158400 |
| 2025-11-13 | 11.75 | $11.59 | 163042 |
| 2025-11-12 | 11.77 | $11.58 | 127000 |
| 2025-11-11 | 11.79 | $11.61 | 65300 |
| 2025-11-10 | 11.81 | $11.60 | 204281 |
| 2025-11-07 | 11.83 | $11.57 | 133700 |
| 2025-11-06 | 11.86 | $11.68 | 100226 |
| 2025-11-05 | 11.88 | $11.73 | 110725 |
| 2025-11-04 | 11.90 | $11.69 | 197805 |
| 2025-11-03 | 11.92 | $11.89 | 107200 |
| 2025-10-31 | 11.92 | $11.88 | 149300 |
| 2025-10-30 | 11.92 | $11.78 | 140208 |
| 2025-10-29 | 11.94 | $11.79 | 122300 |
| 2025-10-28 | 11.96 | $11.82 | 120196 |
| 2025-10-27 | 11.97 | $11.78 | 227545 |
| 2025-10-24 | 11.99 | $11.89 | 53849 |
| 2025-10-23 | 12.00 | $11.84 | 132715 |
| 2025-10-22 | 12.02 | $11.83 | 93703 |
| 2025-10-21 | 12.04 | $11.77 | 96516 |
| 2025-10-20 | 12.07 | $11.75 | 131900 |
| 2025-10-17 | 12.10 | $11.74 | 191809 |
| 2025-10-16 | 12.14 | $11.89 | 199700 |
| 2025-10-15 | 12.16 | $12.00 | 120943 |
| 2025-10-14 | 12.18 | $12.10 | 100884 |
| 2025-10-13 | 12.19 | $12.21 | 140202 |
| 2025-10-10 | 12.19 | $12.07 | 78939 |
| 2025-10-09 | 12.20 | $12.14 | 82646 |
| 2025-10-08 | 12.20 | $12.18 | 156400 |
| 2025-10-07 | 12.21 | $12.20 | 147716 |
| 2025-10-06 | 12.21 | $12.02 | 121941 |
| 2025-10-03 | 12.23 | $12.07 | 73031 |
| 2025-10-02 | 12.24 | $12.06 | 114626 |
| 2025-10-01 | 12.26 | $12.17 | 49400 |
| 2025-09-30 | 12.27 | $12.15 | 110575 |
| 2025-09-29 | 12.28 | $12.19 | 117700 |
| 2025-09-26 | 12.29 | $12.26 | 150815 |
| 2025-09-25 | 12.30 | $12.14 | 93000 |
| 2025-09-24 | 12.31 | $12.07 | 147400 |
| 2025-09-23 | 12.34 | $12.15 | 180500 |
| 2025-09-22 | 12.36 | $12.18 | 99300 |
| 2025-09-19 | 12.38 | $12.23 | 67541 |
| 2025-09-18 | 12.39 | $12.34 | 212732 |
| 2025-09-17 | 12.40 | $12.13 | 174500 |
| 2025-09-16 | 12.43 | $12.25 | 145300 |
| 2025-09-15 | 12.45 | $12.41 | 145735 |
| 2025-09-12 | 12.45 | $12.41 | 106600 |
| 2025-09-11 | 12.45 | $12.37 | 171941 |
| 2025-09-10 | 12.46 | $12.41 | 149700 |
| 2025-09-09 | 12.47 | $12.44 | 105300 |
| 2025-09-08 | 12.47 | $12.41 | 89750 |
| 2025-09-05 | 12.48 | $12.42 | 134119 |
| 2025-09-04 | 12.49 | $12.43 | 139600 |
| 2025-09-03 | 12.49 | $12.48 | 95100 |
| 2025-09-02 | 12.49 | $12.52 | 68300 |
| 2025-08-29 | 12.49 | $12.51 | 115400 |
| 2025-08-28 | 12.49 | $12.55 | 103656 |
| 2025-08-27 | 12.48 | $12.48 | 116900 |
| 2025-08-26 | 12.48 | $12.44 | 68407 |
| 2025-08-25 | 12.48 | $12.43 | 77400 |
| 2025-08-22 | 12.49 | $12.43 | 107041 |
| 2025-08-21 | 12.50 | $12.47 | 62127 |
| 2025-08-20 | 12.50 | $12.42 | 93000 |
| 2025-08-19 | 12.51 | $12.40 | 96526 |
| 2025-08-18 | 12.52 | $12.45 | 163180 |
| 2025-08-15 | 12.53 | $12.41 | 85200 |
| 2025-08-14 | 12.54 | $12.51 | 90400 |
| 2025-08-13 | 12.54 | $12.51 | 109971 |
| 2025-08-12 | 12.54 | $12.51 | 91500 |
| 2025-08-11 | 12.55 | $12.51 | 105935 |
| 2025-08-08 | 12.55 | $12.51 | 89900 |
| 2025-08-07 | 12.56 | $12.50 | 165900 |
| 2025-08-06 | 12.56 | $12.49 | 162618 |
| 2025-08-05 | 12.57 | $12.49 | 174190 |
| 2025-08-04 | 12.58 | $12.59 | 137200 |
| 2025-08-01 | 12.58 | $12.69 | 214600 |
| 2025-07-31 | 12.57 | $12.65 | 175700 |
| 2025-07-30 | 12.56 | $12.67 | 102800 |
| 2025-07-29 | 12.54 | $12.58 | 81529 |
| 2025-07-28 | 12.54 | $12.63 | 149108 |
| 2025-07-25 | 12.53 | $12.62 | 118017 |
| 2025-07-24 | 12.52 | $12.55 | 145148 |
| 2025-07-23 | 12.52 | $12.62 | 169104 |
| 2025-07-22 | 12.51 | $12.59 | 68215 |
| 2025-07-21 | 12.50 | $12.56 | 273000 |
| 2025-07-18 | 12.49 | $12.60 | 964716 |
| 2025-07-17 | 12.48 | $12.45 | 192216 |
| 2025-07-16 | 12.49 | $12.43 | 115300 |
| 2025-07-15 | 12.49 | $12.55 | 398126 |
| 2025-07-14 | 12.48 | $12.51 | 427600 |
| 2025-07-11 | 12.48 | $12.55 | 118800 |
| 2025-07-10 | 12.48 | $12.55 | 394813 |
| 2025-07-09 | 12.47 | $12.55 | 283210 |
| 2025-07-08 | 12.46 | $12.53 | 157200 |
| 2025-07-07 | 12.45 | $12.48 | 359824 |
| 2025-07-03 | 12.45 | $12.64 | 94524 |
| 2025-07-02 | 12.43 | $12.75 | 200123 |
| 2025-07-01 | 12.39 | $12.64 | 145026 |
| 2025-06-30 | 12.37 | $12.52 | 160721 |
| 2025-06-27 | 12.35 | $12.44 | 148200 |
| 2025-06-26 | 12.34 | $12.38 | 112300 |
| 2025-06-25 | 12.34 | $12.34 | 137000 |
| 2025-06-24 | 12.34 | $12.30 | 68005 |
| 2025-06-23 | 12.34 | $12.24 | 107000 |
| 2025-06-20 | 12.35 | $12.26 | 191222 |
| 2025-06-18 | 12.36 | $12.30 | 153715 |
| 2025-06-17 | 12.37 | $12.33 | 102110 |
| 2025-06-16 | 12.37 | $12.41 | 137312 |
| 2025-06-13 | 12.37 | $12.62 | 248200 |
| 2025-06-12 | 12.34 | $12.58 | 207630 |
| 2025-06-11 | 12.32 | $12.49 | 106426 |
| 2025-06-10 | 12.30 | $12.38 | 131300 |
| 2025-06-09 | 12.29 | $12.50 | 164740 |
| 2025-06-06 | 12.27 | $12.32 | 77185 |
| 2025-06-05 | 12.26 | $12.30 | 168904 |
| 2025-06-04 | 12.26 | $12.28 | 67700 |
| 2025-06-03 | 12.26 | $12.31 | 87300 |
| 2025-06-02 | 12.25 | $12.35 | 128600 |
| 2025-05-30 | 12.24 | $12.25 | 99633 |
| 2025-05-29 | 12.24 | $12.31 | 82600 |
| 2025-05-28 | 12.24 | $12.20 | 58335 |
| 2025-05-27 | 12.24 | $12.24 | 111520 |
| 2025-05-23 | 12.24 | $12.27 | 64200 |
| 2025-05-22 | 12.24 | $12.28 | 83700 |
| 2025-05-21 | 12.23 | $12.37 | 102700 |
| 2025-05-20 | 12.22 | $12.40 | 74200 |
| 2025-05-19 | 12.20 | $12.26 | 132800 |
| 2025-05-16 | 12.19 | $12.46 | 80200 |
| 2025-05-15 | 12.16 | $12.44 | 141700 |
| 2025-05-14 | 12.13 | $12.42 | 137947 |
| 2025-05-13 | 12.10 | $12.32 | 58804 |
| 2025-05-12 | 12.08 | $12.25 | 98744 |
| 2025-05-09 | 12.06 | $12.10 | 50500 |
| 2025-05-08 | 12.06 | $12.06 | 114511 |
| 2025-05-07 | 12.06 | $12.05 | 116544 |
| 2025-05-06 | 12.06 | $12.01 | 344137 |
| 2025-05-05 | 12.06 | $12.22 | 118731 |
| 2025-05-02 | 12.05 | $12.30 | 153741 |
| 2025-05-01 | 12.02 | $12.48 | 131500 |
| 2025-04-30 | 11.97 | $12.31 | 179449 |
| 2025-04-29 | 11.94 | $12.04 | 85200 |
| 2025-04-28 | 11.93 | $12.01 | 67244 |
| 2025-04-25 | 11.92 | $12.00 | 109800 |
| 2025-04-24 | 11.91 | $12.04 | 74900 |
| 2025-04-23 | 11.89 | $11.90 | 57825 |
| 2025-04-22 | 11.89 | $11.76 | 42923 |
| 2025-04-21 | 11.91 | $11.67 | 80000 |
| 2025-04-17 | 11.93 | $11.69 | 56100 |
| 2025-04-16 | 11.96 | $11.66 | 99419 |
| 2025-04-15 | 11.99 | $11.83 | 104634 |
| 2025-04-14 | 12.01 | $11.85 | 98400 |
| 2025-04-11 | 12.02 | $11.74 | 112621 |
| 2025-04-10 | 12.05 | $11.76 | 180700 |
| 2025-04-09 | 12.08 | $11.80 | 375214 |
| 2025-04-08 | 12.11 | $11.16 | 253914 |
| 2025-04-07 | 12.21 | $10.95 | 339400 |
| 2025-04-04 | 12.35 | $11.33 | 395300 |
| 2025-04-03 | 12.45 | $12.26 | 150400 |
| 2025-04-02 | 12.47 | $12.33 | 81300 |
| 2025-04-01 | 12.49 | $12.41 | 72900 |
| 2025-03-31 | 12.50 | $12.42 | 215200 |
| 2025-03-28 | 12.51 | $12.45 | 96100 |
| 2025-03-27 | 12.51 | $12.43 | 75739 |
| 2025-03-26 | 12.52 | $12.50 | 101528 |
| 2025-03-25 | 12.52 | $12.45 | 97100 |
| 2025-03-24 | 12.53 | $12.38 | 104632 |
| 2025-03-21 | 12.55 | $12.36 | 98700 |
| 2025-03-20 | 12.57 | $12.34 | 91500 |
| 2025-03-19 | 12.59 | $12.40 | 150500 |
| 2025-03-18 | 12.61 | $12.43 | 94000 |
| 2025-03-17 | 12.63 | $12.50 | 150325 |
| 2025-03-14 | 12.64 | $12.59 | 37900 |
| 2025-03-13 | 12.65 | $12.57 | 93200 |
| 2025-03-12 | 12.65 | $12.66 | 379000 |
| 2025-03-11 | 12.65 | $12.55 | 108900 |
| 2025-03-10 | 12.66 | $12.58 | 105530 |
| 2025-03-07 | 12.67 | $12.61 | 161929 |
| 2025-03-06 | 12.68 | $12.69 | 99500 |
| 2025-03-05 | 12.68 | $12.66 | 70000 |
| 2025-03-04 | 12.68 | $12.68 | 127000 |
| 2025-03-03 | 12.68 | $12.80 | 196003 |
| 2025-02-28 | 12.67 | $12.65 | 127531 |
| 2025-02-27 | 12.67 | $12.57 | 101800 |
| 2025-02-26 | 12.68 | $12.56 | 245000 |
| 2025-02-25 | 12.69 | $12.55 | 153527 |
| 2025-02-24 | 12.71 | $12.55 | 146000 |
| 2025-02-21 | 12.73 | $12.69 | 77600 |
| 2025-02-20 | 12.73 | $12.67 | 71118 |
| 2025-02-19 | 12.74 | $12.69 | 116425 |
| 2025-02-18 | 12.74 | $12.68 | 162400 |
| 2025-02-14 | 12.75 | $12.79 | 103128 |
| 2025-02-13 | 12.74 | $12.81 | 121400 |
| 2025-02-12 | 12.73 | $12.81 | 163307 |
| 2025-02-11 | 12.73 | $12.77 | 63639 |
| 2025-02-10 | 12.72 | $12.74 | 150532 |
| 2025-02-07 | 12.72 | $12.72 | 98022 |
| 2025-02-06 | 12.72 | $12.76 | 142927 |
| 2025-02-05 | 12.72 | $12.69 | 84995 |
| 2025-02-04 | 12.72 | $12.70 | 114000 |
| 2025-02-03 | 12.72 | $12.74 | 113800 |
| 2025-01-31 | 12.72 | $12.74 | 138822 |
| 2025-01-30 | 12.72 | $12.71 | 110116 |
| 2025-01-29 | 12.72 | $12.67 | 67600 |
| 2025-01-28 | 12.72 | $12.65 | 89000 |
| 2025-01-27 | 12.73 | $12.63 | 104120 |
| 2025-01-24 | 12.74 | $12.69 | 108433 |
| 2025-01-23 | 12.75 | $12.66 | 159500 |
| 2025-01-22 | 12.75 | $12.62 | 197229 |
| 2025-01-21 | 12.77 | $12.55 | 192903 |
| 2025-01-17 | 12.79 | $12.51 | 965200 |
| 2025-01-16 | 12.82 | $12.57 | 235600 |
| 2025-01-15 | 12.85 | $12.62 | 192500 |
| 2025-01-14 | 12.87 | $12.65 | 238930 |
| 2025-01-13 | 12.89 | $12.65 | 230949 |
| 2025-01-10 | 12.92 | $12.63 | 271820 |
| 2025-01-08 | 12.95 | $12.81 | 132100 |
| 2025-01-07 | 12.97 | $12.82 | 217300 |
| 2025-01-06 | 12.98 | $12.81 | 193219 |
| 2025-01-03 | 13.00 | $12.85 | 182712 |
| 2025-01-02 | 13.01 | $12.93 | 122645 |
| 2024-12-31 | 13.02 | $12.86 | 148300 |
| 2024-12-30 | 13.04 | $12.91 | 121316 |
| 2024-12-27 | 13.05 | $12.96 | 137643 |
| 2024-12-26 | 13.06 | $13.03 | 75920 |
| 2024-12-24 | 13.07 | $13.01 | 48636 |
| 2024-12-23 | 13.07 | $12.90 | 129120 |
| 2024-12-20 | 13.09 | $12.77 | 174225 |
| 2024-12-19 | 13.13 | $12.69 | 176400 |
| 2024-12-18 | 13.17 | $12.95 | 122300 |
| 2024-12-17 | 13.20 | $13.06 | 164100 |
| 2024-12-16 | 13.21 | $13.40 | 90447 |
| 2024-12-13 | 13.19 | $13.31 | 187400 |
| 2024-12-12 | 13.18 | $13.35 | 130800 |
| 2024-12-11 | 13.16 | $13.35 | 86900 |
| 2024-12-10 | 13.14 | $13.38 | 84342 |
| 2024-12-09 | 13.12 | $13.36 | 144700 |
| 2024-12-06 | 13.09 | $13.23 | 80640 |
| 2024-12-05 | 13.07 | $13.20 | 108500 |
| 2024-12-04 | 13.06 | $13.20 | 180816 |
| 2024-12-03 | 13.05 | $13.34 | 175700 |
| 2024-12-02 | 13.02 | $13.17 | 78300 |
| 2024-11-29 | 13.00 | $13.07 | 94734 |
| 2024-11-27 | 12.99 | $13.01 | 110300 |
| 2024-11-26 | 12.99 | $12.91 | 94200 |
| 2024-11-25 | 13.00 | $12.99 | 147648 |
| 2024-11-22 | 13.00 | $12.96 | 181200 |
| 2024-11-21 | 13.00 | $12.92 | 182600 |
| 2024-11-20 | 13.01 | $12.91 | 114600 |
| 2024-11-19 | 13.02 | $12.96 | 95403 |
| 2024-11-18 | 13.03 | $12.96 | 164200 |
| 2024-11-15 | 13.04 | $13.04 | 67512 |
| 2024-11-14 | 13.04 | $13.04 | 80927 |
| 2024-11-13 | 13.04 | $12.98 | 128014 |
| 2024-11-12 | 13.04 | $13.06 | 98932 |
| 2024-11-11 | 13.04 | $13.06 | 197800 |
| 2024-11-08 | 13.04 | $13.13 | 81500 |
| 2024-11-07 | 13.03 | $13.00 | 155724 |
| 2024-11-06 | 13.03 | $13.02 | 160711 |
| 2024-11-05 | 13.03 | $13.11 | 55400 |
| 2024-11-04 | 13.03 | $13.04 | 133126 |
| 2024-11-01 | 13.02 | $13.20 | 46000 |
| 2024-10-31 | 13.01 | $13.05 | 118724 |
| 2024-10-30 | 13.00 | $13.20 | 78200 |
| 2024-10-29 | 12.98 | $13.08 | 117923 |
| 2024-10-28 | 12.97 | $13.09 | 113424 |
| 2024-10-25 | 12.96 | $12.97 | 84401 |
| 2024-10-24 | 12.96 | $12.93 | 76500 |
| 2024-10-23 | 12.96 | $12.94 | 62915 |
| 2024-10-22 | 12.96 | $12.98 | 130524 |
| 2024-10-21 | 12.96 | $13.04 | 78322 |
| 2024-10-18 | 12.95 | $12.96 | 80500 |
| 2024-10-17 | 12.95 | $12.90 | 107621 |
| 2024-10-16 | 12.95 | $12.89 | 68133 |
| 2024-10-15 | 12.96 | $12.94 | 136600 |
| 2024-10-14 | 12.96 | $13.11 | 101502 |
| 2024-10-11 | 12.95 | $13.06 | 129713 |
| 2024-10-10 | 12.93 | $13.16 | 64264 |
| 2024-10-09 | 12.91 | $13.10 | 95108 |
| 2024-10-08 | 12.89 | $13.19 | 77702 |
| 2024-10-07 | 12.86 | $13.07 | 220947 |
| 2024-10-04 | 12.84 | $12.99 | 116500 |
| 2024-10-03 | 12.82 | $12.84 | 50500 |
| 2024-10-02 | 12.82 | $12.77 | 109944 |
| 2024-10-01 | 12.82 | $12.84 | 131400 |
| 2024-09-30 | 12.82 | $12.94 | 114600 |
| 2024-09-27 | 12.81 | $12.83 | 68700 |
| 2024-09-26 | 12.81 | $12.77 | 52917 |
| 2024-09-25 | 12.81 | $12.83 | 58916 |
| 2024-09-24 | 12.81 | $12.92 | 97047 |
| 2024-09-23 | 12.80 | $12.71 | 76800 |
| 2024-09-20 | 12.81 | $12.76 | 60100 |
| 2024-09-19 | 12.81 | $12.82 | 87200 |
| 2024-09-18 | 12.81 | $12.73 | 89500 |
| 2024-09-17 | 12.82 | $12.78 | 110743 |
| 2024-09-16 | 12.82 | $12.92 | 92233 |
| 2024-09-13 | 12.81 | $12.86 | 186400 |
| 2024-09-12 | 12.81 | $12.85 | 74600 |
| 2024-09-11 | 12.80 | $12.88 | 70200 |
| 2024-09-10 | 12.79 | $12.81 | 110927 |
| 2024-09-09 | 12.79 | $12.82 | 43037 |
| 2024-09-06 | 12.79 | $12.77 | 90231 |
| 2024-09-05 | 12.79 | $12.79 | 51900 |
| 2024-09-04 | 12.79 | $12.74 | 69676 |
| 2024-09-03 | 12.80 | $12.73 | 51700 |
| 2024-08-30 | 12.80 | $12.69 | 134443 |
| 2024-08-29 | 12.82 | $12.72 | 107800 |
| 2024-08-28 | 12.83 | $12.71 | 119541 |
| 2024-08-27 | 12.84 | $12.72 | 106200 |
| 2024-08-26 | 12.85 | $12.85 | 122700 |
| 2024-08-23 | 12.85 | $12.91 | 50511 |
| 2024-08-22 | 12.85 | $12.75 | 77413 |
| 2024-08-21 | 12.86 | $12.77 | 89900 |
| 2024-08-20 | 12.86 | $12.79 | 74316 |
| 2024-08-19 | 12.87 | $12.71 | 128555 |
| 2024-08-16 | 12.89 | $12.82 | 128500 |
| 2024-08-15 | 12.90 | $12.91 | 66900 |
| 2024-08-14 | 12.90 | $12.95 | 71826 |
| 2024-08-13 | 12.89 | $12.82 | 79813 |
| 2024-08-12 | 12.90 | $12.82 | 104377 |
| 2024-08-09 | 12.91 | $12.89 | 60139 |
| 2024-08-08 | 12.91 | $12.77 | 67400 |
| 2024-08-07 | 12.92 | $12.73 | 79849 |
| 2024-08-06 | 12.94 | $12.58 | 95600 |
| 2024-08-05 | 12.98 | $12.37 | 271800 |
| 2024-08-02 | 13.04 | $12.86 | 156616 |
| 2024-08-01 | 13.06 | $13.20 | 112142 |
| 2024-07-31 | 13.05 | $13.18 | 111224 |
| 2024-07-30 | 13.04 | $13.13 | 113613 |
| 2024-07-29 | 13.03 | $13.08 | 109201 |
| 2024-07-26 | 13.02 | $13.08 | 61800 |
| 2024-07-25 | 13.01 | $13.12 | 64932 |
| 2024-07-24 | 13.00 | $13.08 | 147125 |
| 2024-07-23 | 12.99 | $12.96 | 80415 |
| 2024-07-22 | 13.00 | $12.99 | 125700 |
| 2024-07-19 | 13.00 | $13.09 | 824330 |
| 2024-07-18 | 12.99 | $12.93 | 122900 |
| 2024-07-17 | 12.99 | $13.15 | 131000 |
| 2024-07-16 | 12.98 | $13.17 | 169522 |
| 2024-07-15 | 12.96 | $13.19 | 240800 |
| 2024-07-12 | 12.93 | $13.00 | 93048 |
| 2024-07-11 | 12.93 | $12.90 | 67247 |
| 2024-07-10 | 12.93 | $12.92 | 67238 |
| 2024-07-09 | 12.93 | $12.90 | 181200 |
| 2024-07-08 | 12.93 | $13.06 | 85946 |
| 2024-07-05 | 12.92 | $12.95 | 78102 |
| 2024-07-03 | 12.92 | $12.96 | 28418 |
| 2024-07-02 | 12.91 | $12.91 | 49126 |
| 2024-07-01 | 12.91 | $12.91 | 56614 |
| 2024-06-28 | 12.91 | $12.76 | 112700 |
| 2024-06-27 | 12.93 | $12.90 | 35926 |
| 2024-06-26 | 12.93 | $12.81 | 44700 |
| 2024-06-25 | 12.95 | $12.81 | 57616 |
| 2024-06-24 | 12.96 | $12.83 | 40300 |
| 2024-06-21 | 12.97 | $12.81 | 65400 |
| 2024-06-20 | 12.99 | $12.83 | 103429 |
| 2024-06-18 | 13.01 | $12.94 | 64900 |
| 2024-06-17 | 13.02 | $12.89 | 60100 |
| 2024-06-14 | 13.03 | $12.80 | 48632 |
| 2024-06-13 | 13.05 | $12.98 | 99700 |
| 2024-06-12 | 13.06 | $13.03 | 75528 |
| 2024-06-11 | 13.06 | $12.98 | 102300 |
| 2024-06-10 | 13.07 | $13.00 | 60200 |
| 2024-06-07 | 13.08 | $13.05 | 73500 |
| 2024-06-06 | 13.08 | $13.01 | 57706 |
| 2024-06-05 | 13.09 | $13.06 | 80202 |
| 2024-06-04 | 13.10 | $12.93 | 47430 |
| 2024-06-03 | 13.11 | $12.94 | 99700 |
| 2024-05-31 | 13.13 | $13.00 | 71487 |
| 2024-05-30 | 13.14 | $12.92 | 106600 |
| 2024-05-29 | 13.17 | $12.78 | 173032 |
| 2024-05-28 | 13.21 | $12.95 | 150300 |
| 2024-05-24 | 13.24 | $13.06 | 130920 |
| 2024-05-23 | 13.25 | $13.27 | 32625 |
| 2024-05-22 | 13.25 | $13.30 | 64400 |
| 2024-05-21 | 13.25 | $13.23 | 130701 |
| 2024-05-20 | 13.25 | $13.18 | 271300 |
| 2024-05-17 | 13.26 | $13.68 | 140417 |
| 2024-05-16 | 13.21 | $13.53 | 92343 |
| 2024-05-15 | 13.18 | $13.74 | 237043 |
| 2024-05-14 | 13.12 | $13.56 | 96100 |
| 2024-05-13 | 13.07 | $13.43 | 87113 |
| 2024-05-10 | 13.04 | $13.38 | 59714 |
| 2024-05-09 | 13.00 | $13.32 | 71300 |
| 2024-05-08 | 12.97 | $13.34 | 130800 |
| 2024-05-07 | 12.93 | $13.14 | 159100 |
| 2024-05-06 | 12.90 | $12.97 | 69217 |
| 2024-05-03 | 12.90 | $12.92 | 109101 |
| 2024-05-02 | 12.90 | $12.91 | 117600 |
| 2024-05-01 | 12.89 | $12.83 | 125215 |
| 2024-04-30 | 12.90 | $12.82 | 95941 |
| 2024-04-29 | 12.91 | $12.82 | 124200 |
| 2024-04-26 | 12.92 | $12.90 | 62400 |
| 2024-04-25 | 12.92 | $12.83 | 96532 |
| 2024-04-24 | 12.93 | $12.99 | 45400 |
| 2024-04-23 | 12.92 | $12.98 | 45600 |
| 2024-04-22 | 12.92 | $12.89 | 45023 |
| 2024-04-19 | 12.92 | $12.81 | 63300 |
| 2024-04-18 | 12.93 | $12.78 | 77127 |
| 2024-04-17 | 12.95 | $12.71 | 123500 |
| 2024-04-16 | 12.97 | $12.73 | 91900 |
| 2024-04-15 | 13.00 | $12.69 | 114100 |
| 2024-04-12 | 13.03 | $12.82 | 134325 |
| 2024-04-11 | 13.05 | $13.17 | 78141 |
| 2024-04-10 | 13.04 | $13.16 | 116210 |
| 2024-04-09 | 13.03 | $13.05 | 70189 |
| 2024-04-08 | 13.03 | $13.04 | 83600 |
| 2024-04-05 | 13.03 | $13.04 | 53425 |
| 2024-04-04 | 13.02 | $13.01 | 84400 |
| 2024-04-03 | 13.03 | $13.05 | 67113 |
| 2024-04-02 | 13.02 | $13.11 | 28600 |
| 2024-04-01 | 13.01 | $13.11 | 74020 |
| 2024-03-28 | 13.00 | $12.98 | 233000 |
| 2024-03-27 | 13.01 | $12.97 | 79600 |
| 2024-03-26 | 13.01 | $12.98 | 73400 |
| 2024-03-25 | 13.01 | $12.81 | 123900 |
| 2024-03-22 | 13.03 | $12.89 | 112185 |
| 2024-03-21 | 13.05 | $12.95 | 137800 |
| 2024-03-20 | 13.06 | $13.19 | 80900 |
| 2024-03-19 | 13.05 | $13.24 | 73900 |
| 2024-03-18 | 13.02 | $13.25 | 68400 |
| 2024-03-15 | 13.00 | $13.32 | 74220 |
| 2024-03-14 | 12.97 | $13.23 | 49300 |
| 2024-03-13 | 12.94 | $13.40 | 138824 |
| 2024-03-12 | 12.89 | $13.10 | 105600 |
| 2024-03-11 | 12.87 | $13.03 | 112416 |
| 2024-03-08 | 12.85 | $13.10 | 129088 |
| 2024-03-07 | 12.83 | $13.16 | 57400 |
| 2024-03-06 | 12.79 | $13.02 | 84601 |
| 2024-03-05 | 12.77 | $13.00 | 50900 |
| 2024-03-04 | 12.74 | $13.01 | 103700 |
| 2024-03-01 | 12.72 | $13.11 | 173300 |
| 2024-02-29 | 12.67 | $12.86 | 60400 |
| 2024-02-28 | 12.65 | $12.81 | 43616 |
| 2024-02-27 | 12.64 | $12.80 | 82022 |
| 2024-02-26 | 12.62 | $12.81 | 80702 |
| 2024-02-23 | 12.60 | $12.84 | 86500 |
| 2024-02-22 | 12.58 | $12.78 | 72200 |
| 2024-02-21 | 12.55 | $12.82 | 63900 |
| 2024-02-20 | 12.53 | $12.77 | 131227 |
| 2024-02-16 | 12.50 | $12.72 | 83200 |
| 2024-02-15 | 12.48 | $12.75 | 137222 |
| 2024-02-14 | 12.45 | $12.72 | 66900 |
| 2024-02-13 | 12.42 | $12.73 | 89211 |
| 2024-02-12 | 12.39 | $12.69 | 80500 |
| 2024-02-09 | 12.35 | $12.61 | 80148 |
| 2024-02-08 | 12.33 | $12.57 | 97200 |
| 2024-02-07 | 12.30 | $12.56 | 96813 |
| 2024-02-06 | 12.28 | $12.55 | 128549 |
| 2024-02-05 | 12.25 | $12.43 | 92800 |
| 2024-02-02 | 12.23 | $12.36 | 150200 |
| 2024-02-01 | 12.21 | $12.34 | 102520 |
| 2024-01-31 | 12.20 | $12.34 | 184649 |
| 2024-01-30 | 12.19 | $12.40 | 77900 |
| 2024-01-29 | 12.16 | $12.29 | 186500 |
| 2024-01-26 | 12.15 | $12.17 | 61033 |
| 2024-01-25 | 12.15 | $12.24 | 80900 |
| 2024-01-24 | 12.14 | $12.20 | 156400 |
| 2024-01-23 | 12.13 | $12.19 | 72700 |
| 2024-01-22 | 12.12 | $12.15 | 79235 |
| 2024-01-19 | 12.12 | $12.14 | 112600 |
| 2024-01-18 | 12.12 | $12.08 | 67500 |
| 2024-01-17 | 12.12 | $12.07 | 107006 |
| 2024-01-16 | 12.13 | $12.04 | 90800 |
| 2024-01-12 | 12.14 | $12.04 | 97100 |
| 2024-01-11 | 12.15 | $12.11 | 84700 |
| 2024-01-10 | 12.15 | $12.24 | 97700 |
| 2024-01-09 | 12.14 | $12.15 | 171019 |
| 2024-01-08 | 12.14 | $12.19 | 447900 |
| 2024-01-05 | 12.14 | $12.14 | 127345 |
| 2024-01-04 | 12.14 | $12.11 | 177100 |
| 2024-01-03 | 12.14 | $12.05 | 169907 |
| 2024-01-02 | 12.15 | $12.27 | 118400 |
| 2023-12-29 | 12.14 | $12.38 | 117930 |
| 2023-12-28 | 12.11 | $12.27 | 56940 |
| 2023-12-27 | 12.10 | $12.18 | 65412 |
| 2023-12-26 | 12.09 | $12.15 | 151400 |
| 2023-12-22 | 12.08 | $12.21 | 177400 |
| 2023-12-21 | 12.07 | $12.07 | 108619 |
| 2023-12-20 | 12.07 | $12.07 | 119134 |
| 2023-12-19 | 12.07 | $12.13 | 100235 |
| 2023-12-18 | 12.06 | $12.05 | 96381 |
| 2023-12-15 | 12.06 | $12.11 | 89300 |
| 2023-12-14 | 12.05 | $12.18 | 136528 |
| 2023-12-13 | 12.04 | $12.21 | 131700 |
| 2023-12-12 | 12.02 | $12.15 | 87200 |
| 2023-12-11 | 12.01 | $12.14 | 99439 |
| 2023-12-08 | 12.00 | $12.20 | 48046 |
| 2023-12-07 | 11.97 | $12.20 | 123200 |
| 2023-12-06 | 11.95 | $12.07 | 74719 |
| 2023-12-05 | 11.94 | $12.05 | 54102 |
| 2023-12-04 | 11.93 | $11.98 | 58432 |
| 2023-12-01 | 11.92 | $12.00 | 140800 |
| 2023-11-30 | 11.91 | $11.96 | 97300 |
| 2023-11-29 | 11.91 | $11.93 | 53803 |
| 2023-11-28 | 11.90 | $11.94 | 92900 |
| 2023-11-27 | 11.90 | $11.97 | 88300 |
| 2023-11-24 | 11.89 | $11.97 | 33731 |
| 2023-11-22 | 11.88 | $11.88 | 64400 |
| 2023-11-21 | 11.89 | $11.90 | 47900 |
| 2023-11-20 | 11.88 | $11.89 | 54817 |
| 2023-11-17 | 11.88 | $11.93 | 93900 |
| 2023-11-16 | 11.88 | $11.83 | 99022 |
| 2023-11-15 | 11.88 | $11.83 | 96805 |
| 2023-11-14 | 11.89 | $11.94 | 65200 |
| 2023-11-13 | 11.88 | $12.08 | 53900 |
| 2023-11-10 | 11.86 | $12.02 | 71400 |
| 2023-11-09 | 11.85 | $11.92 | 74811 |
| 2023-11-08 | 11.84 | $12.01 | 66700 |
| 2023-11-07 | 11.82 | $12.05 | 68244 |
| 2023-11-06 | 11.80 | $12.02 | 80300 |
| 2023-11-03 | 11.77 | $12.11 | 146100 |
| 2023-11-02 | 11.74 | $11.97 | 98700 |
| 2023-11-01 | 11.71 | $11.83 | 102723 |
| 2023-10-31 | 11.70 | $11.62 | 153900 |
| 2023-10-30 | 11.71 | $11.43 | 58646 |
| 2023-10-27 | 11.74 | $11.37 | 102732 |
| 2023-10-26 | 11.78 | $11.27 | 84815 |
| 2023-10-25 | 11.83 | $11.33 | 153401 |
| 2023-10-24 | 11.88 | $11.62 | 67000 |
| 2023-10-23 | 11.91 | $11.55 | 76910 |
| 2023-10-20 | 11.95 | $11.54 | 93508 |
| 2023-10-19 | 11.99 | $11.64 | 95625 |
| 2023-10-18 | 12.03 | $11.79 | 61411 |
| 2023-10-17 | 12.05 | $11.97 | 242300 |
| 2023-10-16 | 12.06 | $11.93 | 46919 |
| 2023-10-13 | 12.08 | $11.96 | 81000 |
| 2023-10-12 | 12.09 | $12.06 | 97300 |
| 2023-10-11 | 12.09 | $12.15 | 89107 |
| 2023-10-10 | 12.08 | $12.23 | 70523 |
| 2023-10-09 | 12.07 | $12.24 | 154244 |
| 2023-10-06 | 12.05 | $12.10 | 82122 |
| 2023-10-05 | 12.04 | $12.07 | 58348 |
| 2023-10-04 | 12.04 | $12.02 | 203016 |
| 2023-10-03 | 12.04 | $11.85 | 119735 |
| 2023-10-02 | 12.07 | $11.96 | 71600 |
| 2023-09-29 | 12.08 | $12.06 | 203500 |
| 2023-09-28 | 12.08 | $12.17 | 77713 |
| 2023-09-27 | 12.07 | $12.15 | 100600 |
| 2023-09-26 | 12.06 | $12.15 | 125712 |
| 2023-09-25 | 12.05 | $12.21 | 72600 |
| 2023-09-22 | 12.03 | $12.09 | 55900 |
| 2023-09-21 | 12.03 | $11.98 | 79120 |
| 2023-09-20 | 12.03 | $12.01 | 100606 |
| 2023-09-19 | 12.03 | $12.05 | 49300 |
| 2023-09-18 | 12.03 | $11.99 | 66100 |
| 2023-09-15 | 12.04 | $11.97 | 122505 |
| 2023-09-14 | 12.04 | $12.16 | 104029 |
| 2023-09-13 | 12.03 | $12.28 | 144707 |
| 2023-09-12 | 12.01 | $12.22 | 106322 |
| 2023-09-11 | 11.98 | $12.17 | 78330 |
| 2023-09-08 | 11.96 | $12.17 | 81400 |
| 2023-09-07 | 11.94 | $12.08 | 58333 |
| 2023-09-06 | 11.93 | $12.09 | 63900 |
| 2023-09-05 | 11.91 | $12.13 | 79034 |
| 2023-09-01 | 11.89 | $12.14 | 94318 |
| 2023-08-31 | 11.86 | $12.04 | 102600 |
| 2023-08-30 | 11.84 | $12.01 | 55300 |
| 2023-08-29 | 11.82 | $12.01 | 112132 |
| 2023-08-28 | 11.81 | $11.97 | 70800 |
| 2023-08-25 | 11.79 | $11.86 | 59500 |
| 2023-08-24 | 11.78 | $11.79 | 98800 |
| 2023-08-23 | 11.78 | $11.73 | 32602 |
| 2023-08-22 | 11.78 | $11.67 | 80800 |
| 2023-08-21 | 11.80 | $11.70 | 119934 |
| 2023-08-18 | 11.81 | $11.65 | 150500 |
| 2023-08-17 | 11.82 | $11.78 | 59405 |
| 2023-08-16 | 11.83 | $11.85 | 49067 |
| 2023-08-15 | 11.83 | $11.84 | 75133 |
| 2023-08-14 | 11.82 | $11.92 | 107338 |
| 2023-08-11 | 11.81 | $11.93 | 108621 |
| 2023-08-10 | 11.80 | $11.87 | 86600 |
| 2023-08-09 | 11.80 | $11.83 | 66200 |
| 2023-08-08 | 11.79 | $11.82 | 287000 |
| 2023-08-07 | 11.79 | $11.88 | 151837 |
| 2023-08-04 | 11.78 | $11.99 | 59114 |
| 2023-08-03 | 11.76 | $11.94 | 57223 |
| 2023-08-02 | 11.74 | $11.93 | 73900 |
| 2023-08-01 | 11.72 | $11.99 | 75800 |
| 2023-07-31 | 11.69 | $11.92 | 127432 |
| 2023-07-28 | 11.66 | $11.94 | 173245 |
| 2023-07-27 | 11.63 | $11.73 | 108100 |
| 2023-07-26 | 11.62 | $11.69 | 47600 |
| 2023-07-25 | 11.62 | $11.69 | 60206 |
| 2023-07-24 | 11.61 | $11.74 | 62049 |
| 2023-07-21 | 11.60 | $11.70 | 67100 |
| 2023-07-20 | 11.59 | $11.74 | 46414 |
| 2023-07-19 | 11.57 | $11.64 | 66588 |
| 2023-07-18 | 11.56 | $11.62 | 61546 |
| 2023-07-17 | 11.56 | $11.61 | 68700 |
| 2023-07-14 | 11.55 | $11.60 | 80606 |
| 2023-07-13 | 11.55 | $11.60 | 78800 |
| 2023-07-12 | 11.54 | $11.74 | 77916 |
| 2023-07-11 | 11.52 | $11.70 | 79800 |
| 2023-07-10 | 11.50 | $11.67 | 82300 |
| 2023-07-07 | 11.48 | $11.59 | 173345 |
| 2023-07-06 | 11.47 | $11.54 | 92500 |
| 2023-07-05 | 11.46 | $11.61 | 129528 |
| 2023-07-03 | 11.45 | $11.86 | 52400 |
| 2023-06-30 | 11.40 | $11.66 | 115800 |
| 2023-06-29 | 11.38 | $11.58 | 78249 |
| 2023-06-28 | 11.35 | $11.68 | 124643 |
| 2023-06-27 | 11.32 | $11.41 | 105645 |
| 2023-06-26 | 11.31 | $11.39 | 84045 |
| 2023-06-23 | 11.30 | $11.30 | 87125 |
| 2023-06-22 | 11.30 | $11.38 | 103900 |
| 2023-06-21 | 11.29 | $11.24 | 140041 |
| 2023-06-20 | 11.30 | $11.21 | 100300 |
| 2023-06-16 | 11.31 | $11.28 | 70911 |
| 2023-06-15 | 11.31 | $11.30 | 89800 |
| 2023-06-14 | 11.31 | $11.36 | 102300 |
| 2023-06-13 | 11.31 | $11.62 | 94849 |
| 2023-06-12 | 11.28 | $11.58 | 100538 |
| 2023-06-09 | 11.24 | $11.42 | 82510 |
| 2023-06-08 | 11.23 | $11.38 | 98302 |
| 2023-06-07 | 11.21 | $11.48 | 92200 |
| 2023-06-06 | 11.18 | $11.34 | 92200 |
| 2023-06-05 | 11.17 | $11.34 | 73010 |
| 2023-06-02 | 11.15 | $11.29 | 107500 |
| 2023-06-01 | 11.13 | $11.19 | 73300 |
| 2023-05-31 | 11.13 | $11.10 | 90900 |
| 2023-05-30 | 11.13 | $11.02 | 68200 |
| 2023-05-26 | 11.14 | $11.03 | 58647 |
| 2023-05-25 | 11.15 | $10.98 | 57100 |
| 2023-05-24 | 11.17 | $11.00 | 53200 |
| 2023-05-23 | 11.19 | $11.06 | 79500 |
| 2023-05-22 | 11.20 | $11.05 | 40400 |
| 2023-05-19 | 11.22 | $11.03 | 77900 |
| 2023-05-18 | 11.24 | $11.08 | 62100 |
| 2023-05-17 | 11.25 | $11.07 | 67500 |
| 2023-05-16 | 11.27 | $11.11 | 56300 |
| 2023-05-15 | 11.29 | $11.24 | 48900 |
| 2023-05-12 | 11.29 | $11.23 | 74104 |
| 2023-05-11 | 11.30 | $11.29 | 64200 |
| 2023-05-10 | 11.30 | $11.23 | 82900 |
| 2023-05-09 | 11.31 | $11.24 | 65412 |
| 2023-05-08 | 11.32 | $11.30 | 84400 |
| 2023-05-05 | 11.32 | $11.40 | 105400 |
| 2023-05-04 | 11.31 | $11.29 | 63700 |
| 2023-05-03 | 11.31 | $11.30 | 47825 |
| 2023-05-02 | 11.31 | $11.27 | 101139 |
| 2023-05-01 | 11.32 | $11.34 | 122100 |
| 2023-04-28 | 11.31 | $11.33 | 104526 |
| 2023-04-27 | 11.31 | $11.26 | 82235 |
| 2023-04-26 | 11.32 | $11.28 | 60609 |
| 2023-04-25 | 11.32 | $11.30 | 81500 |
| 2023-04-24 | 11.32 | $11.45 | 64200 |
| 2023-04-21 | 11.31 | $11.35 | 82000 |
| 2023-04-20 | 11.31 | $11.45 | 63045 |
| 2023-04-19 | 11.29 | $11.34 | 73100 |
| 2023-04-18 | 11.29 | $11.36 | 101600 |
| 2023-04-17 | 11.28 | $11.34 | 42300 |
| 2023-04-14 | 11.27 | $11.29 | 51330 |
| 2023-04-13 | 11.27 | $11.32 | 72900 |
| 2023-04-12 | 11.26 | $11.44 | 67339 |
| 2023-04-11 | 11.25 | $11.41 | 68547 |
| 2023-04-10 | 11.23 | $11.41 | 105710 |
| 2023-04-06 | 11.21 | $11.36 | 68500 |
| 2023-04-05 | 11.19 | $11.37 | 87600 |
| 2023-04-04 | 11.17 | $11.40 | 203800 |
| 2023-04-03 | 11.15 | $11.31 | 148929 |
| 2023-03-31 | 11.13 | $11.21 | 125937 |
| 2023-03-30 | 11.13 | $11.22 | 79816 |
| 2023-03-29 | 11.12 | $11.07 | 60000 |
| 2023-03-28 | 11.12 | $10.89 | 115400 |
| 2023-03-27 | 11.14 | $10.97 | 112100 |
| 2023-03-24 | 11.16 | $10.88 | 105600 |
| 2023-03-23 | 11.19 | $10.95 | 90500 |
| 2023-03-22 | 11.22 | $10.97 | 64500 |
| 2023-03-21 | 11.24 | $10.96 | 90100 |
| 2023-03-20 | 11.27 | $10.88 | 204600 |
| 2023-03-17 | 11.32 | $10.78 | 155000 |
| 2023-03-16 | 11.37 | $10.91 | 155508 |
| 2023-03-15 | 11.42 | $10.90 | 175600 |
| 2023-03-14 | 11.48 | $11.04 | 101940 |
| 2023-03-13 | 11.52 | $11.11 | 125302 |
| 2023-03-10 | 11.57 | $11.35 | 107304 |
| 2023-03-09 | 11.59 | $11.55 | 135400 |
| 2023-03-08 | 11.59 | $11.69 | 135500 |
| 2023-03-07 | 11.58 | $11.66 | 148971 |
| 2023-03-06 | 11.57 | $11.72 | 163600 |
| 2023-03-03 | 11.56 | $11.64 | 85711 |
| 2023-03-02 | 11.55 | $11.60 | 149610 |
| 2023-03-01 | 11.54 | $11.60 | 91813 |
| 2023-02-28 | 11.54 | $11.60 | 124922 |
| 2023-02-27 | 11.53 | $11.50 | 44900 |
| 2023-02-24 | 11.53 | $11.52 | 40600 |
| 2023-02-23 | 11.54 | $11.44 | 45200 |
| 2023-02-22 | 11.55 | $11.36 | 79722 |
| 2023-02-21 | 11.57 | $11.44 | 33317 |
| 2023-02-17 | 11.58 | $11.58 | 244614 |
| 2023-02-16 | 11.58 | $11.63 | 43815 |
| 2023-02-15 | 11.57 | $11.65 | 33400 |
| 2023-02-14 | 11.57 | $11.64 | 111500 |
| 2023-02-13 | 11.56 | $11.75 | 50700 |
| 2023-02-10 | 11.54 | $11.75 | 33300 |
| 2023-02-09 | 11.52 | $11.74 | 35240 |
| 2023-02-08 | 11.49 | $11.67 | 50800 |
| 2023-02-07 | 11.47 | $11.75 | 39817 |
| 2023-02-06 | 11.44 | $11.68 | 60100 |
| 2023-02-03 | 11.42 | $11.68 | 47700 |
| 2023-02-02 | 11.39 | $11.68 | 28234 |
| 2023-02-01 | 11.36 | $11.61 | 168100 |
| 2023-01-31 | 11.34 | $11.68 | 158230 |
| 2023-01-30 | 11.30 | $11.59 | 58800 |
| 2023-01-27 | 11.27 | $11.53 | 75042 |
| 2023-01-26 | 11.24 | $11.45 | 69200 |
| 2023-01-25 | 11.22 | $11.33 | 107205 |
| 2023-01-24 | 11.21 | $11.38 | 88400 |
| 2023-01-23 | 11.19 | $11.32 | 121404 |
| 2023-01-20 | 11.18 | $11.22 | 49834 |
| 2023-01-19 | 11.17 | $11.20 | 69635 |
| 2023-01-18 | 11.17 | $11.23 | 83600 |
| 2023-01-17 | 11.16 | $11.27 | 85900 |
| 2023-01-13 | 11.15 | $11.30 | 59300 |
| 2023-01-12 | 11.13 | $11.32 | 64500 |
| 2023-01-11 | 11.11 | $11.34 | 66228 |
| 2023-01-10 | 11.09 | $11.25 | 55240 |
| 2023-01-09 | 11.07 | $11.21 | 58320 |
| 2023-01-06 | 11.06 | $11.18 | 49126 |
| 2023-01-05 | 11.05 | $11.11 | 36600 |
| 2023-01-04 | 11.04 | $11.11 | 27500 |
| 2023-01-03 | 11.03 | $11.05 | 64100 |
| 2022-12-30 | 11.03 | $10.94 | 55400 |
| 2022-12-29 | 11.04 | $10.94 | 109014 |
| 2022-12-28 | 11.05 | $10.85 | 45500 |
| 2022-12-27 | 11.07 | $10.92 | 117500 |
| 2022-12-23 | 11.09 | $11.01 | 56712 |
| 2022-12-22 | 11.09 | $10.99 | 79149 |
| 2022-12-21 | 11.10 | $10.92 | 64235 |
| 2022-12-20 | 11.12 | $10.89 | 52909 |
| 2022-12-19 | 11.15 | $10.83 | 130600 |
| 2022-12-16 | 11.18 | $10.95 | 118005 |
| 2022-12-15 | 11.21 | $11.02 | 58916 |
| 2022-12-14 | 11.23 | $11.03 | 101200 |
| 2022-12-13 | 11.25 | $11.17 | 58000 |
| 2022-12-12 | 11.25 | $11.30 | 65139 |
| 2022-12-09 | 11.25 | $11.15 | 38200 |
| 2022-12-08 | 11.26 | $11.20 | 40118 |
| 2022-12-07 | 11.27 | $11.29 | 69700 |
| 2022-12-06 | 11.26 | $11.16 | 72236 |
| 2022-12-05 | 11.27 | $11.24 | 53010 |
| 2022-12-02 | 11.28 | $11.30 | 49711 |
| 2022-12-01 | 11.28 | $11.46 | 172410 |
| 2022-11-30 | 11.26 | $11.68 | 281900 |
| 2022-11-29 | 11.21 | $11.27 | 54000 |
| 2022-11-28 | 11.21 | $11.25 | 65141 |
| 2022-11-25 | 11.20 | $11.21 | 37000 |
| 2022-11-23 | 11.20 | $11.25 | 47800 |
| 2022-11-22 | 11.20 | $11.23 | 105800 |
| 2022-11-21 | 11.19 | $11.16 | 99900 |
| 2022-11-18 | 11.20 | $11.20 | 102100 |
| 2022-11-17 | 11.20 | $11.19 | 78026 |
| 2022-11-16 | 11.20 | $11.38 | 78600 |
| 2022-11-15 | 11.18 | $11.35 | 48831 |
| 2022-11-14 | 11.16 | $11.17 | 70700 |
| 2022-11-11 | 11.16 | $11.39 | 104800 |
| 2022-11-10 | 11.13 | $11.43 | 218400 |
| 2022-11-09 | 11.10 | $11.35 | 46336 |
| 2022-11-08 | 11.07 | $11.35 | 43800 |
| 2022-11-07 | 11.05 | $11.35 | 57800 |
| 2022-11-04 | 11.01 | $11.41 | 66000 |
| 2022-11-03 | 10.97 | $11.23 | 48941 |
| 2022-11-02 | 10.94 | $11.06 | 53700 |
| 2022-11-01 | 10.93 | $11.03 | 84200 |
| 2022-10-31 | 10.92 | $10.99 | 55400 |
| 2022-10-28 | 10.91 | $11.02 | 130700 |
| 2022-10-27 | 10.90 | $10.93 | 117837 |
| 2022-10-26 | 10.90 | $10.93 | 70747 |
| 2022-10-25 | 10.90 | $10.92 | 119300 |
| 2022-10-24 | 10.89 | $10.92 | 258700 |
| 2022-10-21 | 10.89 | $10.91 | 67300 |
| 2022-10-20 | 10.89 | $10.93 | 48434 |
| 2022-10-19 | 10.89 | $10.86 | 95500 |
| 2022-10-18 | 10.89 | $10.85 | 71300 |
| 2022-10-17 | 10.89 | $10.70 | 81445 |
| 2022-10-14 | 10.91 | $10.60 | 84816 |
| 2022-10-13 | 10.95 | $10.70 | 88918 |
| 2022-10-12 | 10.97 | $10.76 | 107934 |
| 2022-10-11 | 10.99 | $10.78 | 68508 |
| 2022-10-10 | 11.02 | $10.79 | 132125 |
| 2022-10-07 | 11.04 | $10.85 | 79200 |
| 2022-10-06 | 11.06 | $10.96 | 159300 |
| 2022-10-05 | 11.07 | $11.01 | 64323 |
| 2022-10-04 | 11.08 | $11.06 | 107223 |
| 2022-10-03 | 11.08 | $10.86 | 158823 |
| 2022-09-30 | 11.10 | $10.86 | 132600 |
| 2022-09-29 | 11.13 | $10.77 | 80200 |
| 2022-09-28 | 11.17 | $10.87 | 76000 |
| 2022-09-27 | 11.20 | $10.80 | 98600 |
| 2022-09-26 | 11.24 | $10.81 | 92520 |
| 2022-09-23 | 11.29 | $10.88 | 52112 |
| 2022-09-22 | 11.33 | $11.04 | 36800 |
| 2022-09-21 | 11.36 | $11.14 | 94141 |
| 2022-09-20 | 11.38 | $11.12 | 101700 |
| 2022-09-19 | 11.41 | $11.07 | 71300 |
| 2022-09-16 | 11.45 | $11.07 | 91743 |
| 2022-09-15 | 11.49 | $11.20 | 80900 |
| 2022-09-14 | 11.52 | $11.27 | 54400 |
| 2022-09-13 | 11.54 | $11.34 | 33900 |
| 2022-09-12 | 11.56 | $11.48 | 31000 |
| 2022-09-09 | 11.57 | $11.51 | 24441 |
| 2022-09-08 | 11.58 | $11.45 | 47728 |
| 2022-09-07 | 11.59 | $11.39 | 19311 |
| 2022-09-06 | 11.61 | $11.33 | 39613 |
| 2022-09-02 | 11.64 | $11.38 | 47800 |
| 2022-09-01 | 11.67 | $11.31 | 49849 |
| 2022-08-31 | 11.71 | $11.40 | 44830 |
| 2022-08-30 | 11.74 | $11.42 | 61333 |
| 2022-08-29 | 11.77 | $11.56 | 70120 |
| 2022-08-26 | 11.79 | $11.61 | 49100 |
| 2022-08-25 | 11.81 | $11.76 | 32428 |
| 2022-08-24 | 11.82 | $11.84 | 65300 |
| 2022-08-23 | 11.82 | $11.67 | 37009 |
| 2022-08-22 | 11.83 | $11.70 | 37600 |
| 2022-08-19 | 11.85 | $11.85 | 41124 |
| 2022-08-18 | 11.85 | $11.94 | 33700 |
| 2022-08-17 | 11.84 | $11.92 | 49900 |
| 2022-08-16 | 11.83 | $11.99 | 42200 |
| 2022-08-15 | 11.81 | $12.03 | 77405 |
| 2022-08-12 | 11.79 | $12.17 | 34900 |
| 2022-08-11 | 11.75 | $12.13 | 37742 |
| 2022-08-10 | 11.71 | $12.06 | 30205 |
| 2022-08-09 | 11.67 | $11.93 | 85900 |
| 2022-08-08 | 11.64 | $11.94 | 53421 |
| 2022-08-05 | 11.61 | $11.91 | 38700 |
| 2022-08-04 | 11.58 | $11.99 | 41002 |
| 2022-08-03 | 11.54 | $11.92 | 82701 |
| 2022-08-02 | 11.50 | $11.85 | 73404 |
| 2022-08-01 | 11.46 | $11.90 | 91409 |
| 2022-07-29 | 11.42 | $11.89 | 106100 |
| 2022-07-28 | 11.37 | $11.72 | 102012 |
| 2022-07-27 | 11.33 | $11.48 | 68400 |
| 2022-07-26 | 11.31 | $11.31 | 47526 |
| 2022-07-25 | 11.31 | $11.50 | 45800 |
| 2022-07-22 | 11.29 | $11.51 | 69539 |
| 2022-07-21 | 11.27 | $11.48 | 40619 |
| 2022-07-20 | 11.25 | $11.31 | 74500 |
| 2022-07-19 | 11.24 | $11.21 | 65800 |
| 2022-07-18 | 11.25 | $11.21 | 52900 |
| 2022-07-15 | 11.25 | $11.30 | 67704 |
| 2022-07-14 | 11.24 | $11.50 | 61400 |
| 2022-07-13 | 11.22 | $11.58 | 111115 |
| 2022-07-12 | 11.18 | $11.50 | 118900 |
| 2022-07-11 | 11.15 | $11.29 | 149201 |
| 2022-07-08 | 11.13 | $11.18 | 78000 |
| 2022-07-07 | 11.12 | $11.05 | 54900 |
| 2022-07-06 | 11.13 | $11.10 | 47733 |
| 2022-07-05 | 11.14 | $11.11 | 49731 |
| 2022-07-01 | 11.14 | $11.19 | 34421 |
| 2022-06-30 | 11.13 | $11.02 | 120100 |
| 2022-06-29 | 11.15 | $10.98 | 162300 |
| 2022-06-28 | 11.16 | $11.12 | 55000 |
| 2022-06-27 | 11.17 | $11.03 | 32100 |
| 2022-06-24 | 11.18 | $10.99 | 62535 |
| 2022-06-23 | 11.20 | $10.98 | 64924 |
| 2022-06-22 | 11.23 | $11.07 | 51529 |
| 2022-06-21 | 11.24 | $11.09 | 134000 |
| 2022-06-17 | 11.26 | $10.93 | 52300 |
| 2022-06-16 | 11.29 | $10.80 | 94700 |
| 2022-06-15 | 11.34 | $11.21 | 88904 |
| 2022-06-14 | 11.36 | $11.18 | 139200 |
| 2022-06-13 | 11.38 | $11.07 | 97800 |
| 2022-06-10 | 11.41 | $11.38 | 127400 |
| 2022-06-09 | 11.41 | $11.40 | 202300 |
| 2022-06-08 | 11.41 | $11.44 | 104540 |
| 2022-06-07 | 11.41 | $11.43 | 44300 |
| 2022-06-06 | 11.41 | $11.36 | 108900 |
| 2022-06-03 | 11.41 | $11.36 | 36425 |
| 2022-06-02 | 11.42 | $11.46 | 63700 |
| 2022-06-01 | 11.41 | $11.43 | 33809 |
| 2022-05-31 | 11.41 | $11.47 | 160500 |
| 2022-05-27 | 11.41 | $11.46 | 74301 |
| 2022-05-26 | 11.40 | $11.35 | 120000 |
| 2022-05-25 | 11.41 | $11.13 | 141200 |
| 2022-05-24 | 11.44 | $11.17 | 68648 |
| 2022-05-23 | 11.46 | $11.20 | 62738 |
| 2022-05-20 | 11.49 | $11.18 | 68901 |
| 2022-05-19 | 11.52 | $11.26 | 74500 |
| 2022-05-18 | 11.55 | $11.18 | 154000 |
| 2022-05-17 | 11.59 | $11.12 | 114300 |
| 2022-05-16 | 11.64 | $10.98 | 238300 |
| 2022-05-13 | 11.71 | $11.12 | 147300 |
| 2022-05-12 | 11.77 | $11.11 | 267733 |
| 2022-05-11 | 11.84 | $11.14 | 121200 |
| 2022-05-10 | 11.92 | $11.36 | 185046 |
| 2022-05-09 | 11.98 | $11.42 | 146039 |
| 2022-05-06 | 12.03 | $11.56 | 141000 |
| 2022-05-05 | 12.08 | $11.60 | 125523 |
| 2022-05-04 | 12.14 | $11.80 | 83021 |
| 2022-05-03 | 12.17 | $11.65 | 111105 |
| 2022-05-02 | 12.23 | $11.63 | 221810 |
| 2022-04-29 | 12.29 | $11.81 | 115232 |
| 2022-04-28 | 12.34 | $11.95 | 105800 |
| 2022-04-27 | 12.38 | $11.95 | 68400 |
| 2022-04-26 | 12.42 | $11.92 | 81821 |
| 2022-04-25 | 12.48 | $12.06 | 152139 |
| 2022-04-22 | 12.52 | $12.22 | 63700 |
| 2022-04-21 | 12.55 | $12.37 | 47506 |
| 2022-04-20 | 12.57 | $12.45 | 58100 |
| 2022-04-19 | 12.59 | $12.40 | 40202 |
| 2022-04-18 | 12.61 | $12.37 | 141500 |
| 2022-04-14 | 12.63 | $12.43 | 37544 |
| 2022-04-13 | 12.65 | $12.51 | 57900 |
| 2022-04-12 | 12.67 | $12.60 | 48600 |
| 2022-04-11 | 12.67 | $12.75 | 45243 |
| 2022-04-08 | 12.66 | $12.84 | 67026 |
| 2022-04-07 | 12.65 | $12.86 | 37233 |
| 2022-04-06 | 12.62 | $12.66 | 72720 |
| 2022-04-05 | 12.62 | $12.90 | 93419 |
| 2022-04-04 | 12.59 | $12.94 | 50400 |
| 2022-04-01 | 12.55 | $12.95 | 59100 |
| 2022-03-31 | 12.51 | $12.75 | 49600 |
| 2022-03-30 | 12.49 | $12.64 | 56732 |
| 2022-03-29 | 12.47 | $12.56 | 66400 |
| 2022-03-28 | 12.46 | $12.54 | 31400 |
| 2022-03-25 | 12.45 | $12.38 | 82500 |
| 2022-03-24 | 12.46 | $12.52 | 64708 |
| 2022-03-23 | 12.45 | $12.46 | 78500 |
| 2022-03-22 | 12.45 | $12.46 | 158846 |
| 2022-03-21 | 12.45 | $12.14 | 112117 |
| 2022-03-18 | 12.49 | $12.19 | 61900 |
| 2022-03-17 | 12.52 | $12.17 | 80728 |
| 2022-03-16 | 12.55 | $12.02 | 134100 |
| 2022-03-15 | 12.61 | $11.88 | 85800 |
| 2022-03-14 | 12.69 | $11.82 | 132000 |
| 2022-03-11 | 12.78 | $12.18 | 61100 |
| 2022-03-10 | 12.84 | $12.30 | 85646 |
| 2022-03-09 | 12.90 | $12.41 | 62600 |
| 2022-03-08 | 12.95 | $12.36 | 259646 |
| 2022-03-07 | 13.01 | $12.49 | 108700 |
| 2022-03-04 | 13.07 | $12.81 | 75320 |
| 2022-03-03 | 13.09 | $12.90 | 23700 |
| 2022-03-02 | 13.11 | $12.90 | 59947 |
| 2022-03-01 | 13.14 | $12.76 | 68800 |
| 2022-02-28 | 13.17 | $12.81 | 58700 |
| 2022-02-25 | 13.21 | $12.71 | 129500 |
| 2022-02-24 | 13.27 | $12.49 | 250240 |
| 2022-02-23 | 13.35 | $12.69 | 87400 |
| 2022-02-22 | 13.42 | $12.92 | 138900 |
| 2022-02-18 | 13.47 | $13.21 | 46200 |
| 2022-02-17 | 13.50 | $13.18 | 84601 |
| 2022-02-16 | 13.53 | $13.46 | 40720 |
| 2022-02-15 | 13.54 | $13.42 | 39213 |
| 2022-02-14 | 13.55 | $13.29 | 72700 |
| 2022-02-11 | 13.58 | $13.56 | 48041 |
| 2022-02-10 | 13.58 | $13.62 | 66500 |
| 2022-02-09 | 13.57 | $13.65 | 72100 |
| 2022-02-08 | 13.57 | $13.69 | 104400 |
| 2022-02-07 | 13.55 | $13.48 | 116713 |
| 2022-02-04 | 13.56 | $13.52 | 121500 |
| 2022-02-03 | 13.57 | $13.38 | 55500 |
| 2022-02-02 | 13.59 | $13.43 | 106700 |
| 2022-02-01 | 13.60 | $13.55 | 70400 |
| 2022-01-31 | 13.61 | $13.39 | 67500 |
| 2022-01-28 | 13.63 | $13.37 | 49425 |
| 2022-01-27 | 13.66 | $13.24 | 71807 |
| 2022-01-26 | 13.70 | $13.18 | 84414 |
| 2022-01-25 | 13.76 | $13.09 | 116500 |
| 2022-01-24 | 13.83 | $13.17 | 317013 |
| 2022-01-21 | 13.90 | $13.69 | 178600 |
| 2022-01-20 | 13.92 | $14.13 | 90727 |
| 2022-01-19 | 13.90 | $14.08 | 135700 |
| 2022-01-18 | 13.88 | $13.88 | 93915 |
| 2022-01-14 | 13.88 | $14.06 | 104200 |
| 2022-01-13 | 13.86 | $13.97 | 76200 |
| 2022-01-12 | 13.84 | $13.99 | 74317 |
| 2022-01-11 | 13.83 | $13.97 | 97600 |
| 2022-01-10 | 13.81 | $13.71 | 73036 |
| 2022-01-07 | 13.83 | $13.57 | 50300 |
| 2022-01-06 | 13.85 | $13.40 | 183800 |
| 2022-01-05 | 13.90 | $13.43 | 115449 |
| 2022-01-04 | 13.95 | $13.74 | 121031 |
| 2022-01-03 | 13.97 | $13.61 | 167100 |
| 2021-12-31 | 14.01 | $13.99 | 141716 |
| 2021-12-30 | 14.01 | $14.19 | 55800 |
| 2021-12-29 | 13.99 | $14.51 | 104447 |
| 2021-12-28 | 13.94 | $14.30 | 63900 |
| 2021-12-27 | 13.90 | $14.05 | 65142 |
| 2021-12-23 | 13.88 | $14.03 | 43615 |
| 2021-12-22 | 13.87 | $13.81 | 116700 |
| 2021-12-21 | 13.88 | $13.67 | 79500 |
| 2021-12-20 | 13.90 | $13.67 | 132614 |
| 2021-12-17 | 13.92 | $13.81 | 48200 |
| 2021-12-16 | 13.93 | $13.82 | 86600 |
| 2021-12-15 | 13.94 | $13.66 | 99829 |
| 2021-12-14 | 13.97 | $13.76 | 133046 |
| 2021-12-13 | 14.00 | $14.06 | 131633 |
| 2021-12-10 | 13.99 | $14.27 | 131600 |
| 2021-12-09 | 13.96 | $14.28 | 77900 |
| 2021-12-08 | 13.93 | $14.32 | 127300 |
| 2021-12-07 | 13.89 | $14.17 | 112100 |
| 2021-12-06 | 13.86 | $14.10 | 110600 |
| 2021-12-03 | 13.83 | $14.08 | 149537 |
| 2021-12-02 | 13.80 | $14.04 | 76100 |
| 2021-12-01 | 13.78 | $14.01 | 185409 |
| 2021-11-30 | 13.75 | $13.87 | 102214 |
| 2021-11-29 | 13.74 | $13.85 | 77024 |
| 2021-11-26 | 13.73 | $13.81 | 66900 |
| 2021-11-24 | 13.72 | $13.84 | 87700 |
| 2021-11-23 | 13.71 | $13.80 | 41900 |
| 2021-11-22 | 13.70 | $13.81 | 160627 |
| 2021-11-19 | 13.69 | $13.77 | 81600 |
| 2021-11-18 | 13.68 | $13.85 | 140513 |
| 2021-11-17 | 13.66 | $13.73 | 72315 |
| 2021-11-16 | 13.66 | $13.77 | 75900 |
| 2021-11-15 | 13.64 | $13.70 | 94315 |
| 2021-11-12 | 13.64 | $13.78 | 47400 |
| 2021-11-11 | 13.62 | $13.85 | 59319 |
| 2021-11-10 | 13.60 | $13.69 | 78425 |
| 2021-11-09 | 13.59 | $13.73 | 65200 |
| 2021-11-08 | 13.58 | $13.87 | 103100 |
| 2021-11-05 | 13.55 | $13.72 | 113000 |
| 2021-11-04 | 13.53 | $13.67 | 75339 |
| 2021-11-03 | 13.51 | $13.66 | 77400 |
| 2021-11-02 | 13.50 | $13.67 | 66000 |
| 2021-11-01 | 13.48 | $13.66 | 101547 |
| 2021-10-29 | 13.46 | $13.65 | 48200 |
| 2021-10-28 | 13.44 | $13.72 | 52500 |
| 2021-10-27 | 13.41 | $13.58 | 111617 |
| 2021-10-26 | 13.39 | $13.48 | 137921 |
| 2021-10-25 | 13.38 | $13.46 | 90930 |
| 2021-10-22 | 13.37 | $13.61 | 174220 |
| 2021-10-21 | 13.35 | $13.48 | 94200 |
| 2021-10-20 | 13.34 | $13.49 | 95500 |
| 2021-10-19 | 13.32 | $13.43 | 167912 |
| 2021-10-18 | 13.31 | $13.28 | 56604 |
| 2021-10-15 | 13.31 | $13.23 | 171900 |
| 2021-10-14 | 13.32 | $13.52 | 116200 |
| 2021-10-13 | 13.30 | $13.43 | 124800 |
| 2021-10-12 | 13.28 | $13.44 | 84200 |
| 2021-10-11 | 13.27 | $13.45 | 85219 |
| 2021-10-08 | 13.25 | $13.40 | 87300 |
| 2021-10-07 | 13.23 | $13.40 | 91900 |
| 2021-10-06 | 13.22 | $13.37 | 171334 |
| 2021-10-05 | 13.20 | $13.33 | 98749 |
| 2021-10-04 | 13.19 | $13.23 | 61301 |
| 2021-10-01 | 13.18 | $13.21 | 87600 |
| 2021-09-30 | 13.18 | $13.28 | 129200 |
| 2021-09-29 | 13.17 | $13.37 | 85000 |
| 2021-09-28 | 13.15 | $13.31 | 163222 |
| 2021-09-27 | 13.13 | $13.16 | 98542 |
| 2021-09-24 | 13.12 | $13.06 | 185700 |
| 2021-09-23 | 13.13 | $13.11 | 95400 |
| 2021-09-22 | 13.13 | $13.23 | 95732 |
| 2021-09-21 | 13.12 | $13.18 | 105000 |
| 2021-09-20 | 13.12 | $13.10 | 108000 |
| 2021-09-17 | 13.12 | $13.11 | 42900 |
| 2021-09-16 | 13.12 | $13.09 | 59621 |
| 2021-09-15 | 13.12 | $13.23 | 43005 |
| 2021-09-14 | 13.11 | $13.24 | 50300 |
| 2021-09-13 | 13.10 | $13.33 | 65500 |
| 2021-09-10 | 13.08 | $13.28 | 171400 |
| 2021-09-09 | 13.05 | $13.16 | 69300 |
| 2021-09-08 | 13.04 | $13.02 | 33618 |
| 2021-09-07 | 13.05 | $13.02 | 30644 |
| 2021-09-03 | 13.05 | $13.04 | 63816 |
| 2021-09-02 | 13.05 | $13.14 | 79430 |
| 2021-09-01 | 13.04 | $13.17 | 80400 |
| 2021-08-31 | 13.03 | $13.07 | 78344 |
| 2021-08-30 | 13.02 | $13.06 | 66248 |
| 2021-08-27 | 13.02 | $12.97 | 71428 |
| 2021-08-26 | 13.02 | $12.98 | 94000 |
| 2021-08-25 | 13.03 | $13.04 | 70311 |
| 2021-08-24 | 13.02 | $13.04 | 76400 |
| 2021-08-23 | 13.02 | $13.03 | 85137 |
| 2021-08-20 | 13.02 | $13.01 | 23900 |
| 2021-08-19 | 13.02 | $13.04 | 79908 |
| 2021-08-18 | 13.02 | $13.07 | 41500 |
| 2021-08-17 | 13.02 | $13.07 | 58900 |
| 2021-08-16 | 13.01 | $13.09 | 64431 |
| 2021-08-13 | 13.00 | $13.10 | 237100 |
| 2021-08-12 | 12.99 | $13.15 | 67400 |
| 2021-08-11 | 12.97 | $13.13 | 76141 |
| 2021-08-10 | 12.96 | $13.08 | 67900 |
| 2021-08-09 | 12.95 | $13.10 | 66801 |
| 2021-08-06 | 12.93 | $13.05 | 93000 |
| 2021-08-05 | 12.92 | $12.98 | 54303 |
| 2021-08-04 | 12.91 | $12.99 | 117600 |
| 2021-08-03 | 12.90 | $12.97 | 98600 |
| 2021-08-02 | 12.89 | $12.98 | 47826 |
| 2021-07-30 | 12.88 | $12.95 | 182300 |
| 2021-07-29 | 12.88 | $12.97 | 40600 |
| 2021-07-28 | 12.87 | $12.98 | 80815 |
| 2021-07-27 | 12.86 | $12.96 | 112600 |
| 2021-07-26 | 12.85 | $12.88 | 45200 |
| 2021-07-23 | 12.84 | $12.80 | 99500 |
| 2021-07-22 | 12.85 | $12.79 | 117637 |
| 2021-07-21 | 12.85 | $12.75 | 151502 |
| 2021-07-20 | 12.86 | $12.73 | 114715 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.65
2026-07-17
Close Price
$10.58
Vol: 140203
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.62
Average
12.14
Maximum
14.05
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.65 | $10.58 | 140203 |
| 2026-07-16 | 10.66 | $10.73 | 89635 |
| 2026-07-15 | 10.65 | $10.67 | 46222 |
| 2026-07-14 | 10.65 | $10.78 | 144731 |
| 2026-07-13 | 10.63 | $10.66 | 84100 |
| 2026-07-10 | 10.63 | $10.69 | 165625 |
| 2026-07-09 | 10.63 | $10.69 | 82405 |
| 2026-07-08 | 10.62 | $10.61 | 78789 |
| 2026-07-07 | 10.63 | $10.64 | 66300 |
| 2026-07-06 | 10.63 | $10.61 | 100900 |
| 2026-07-02 | 10.63 | $10.64 | 66224 |
| 2026-07-01 | 10.63 | $10.64 | 92700 |
| 2026-06-30 | 10.64 | $10.66 | 103600 |
| 2026-06-29 | 10.64 | $10.55 | 118943 |
| 2026-06-26 | 10.65 | $10.52 | 159500 |
| 2026-06-25 | 10.67 | $10.60 | 127534 |
| 2026-06-24 | 10.68 | $10.59 | 86106 |
| 2026-06-23 | 10.69 | $10.62 | 86137 |
| 2026-06-22 | 10.70 | $10.64 | 96001 |
| 2026-06-18 | 10.71 | $10.66 | 136400 |
| 2026-06-17 | 10.72 | $10.63 | 102600 |
| 2026-06-16 | 10.73 | $10.69 | 95440 |
| 2026-06-15 | 10.74 | $10.68 | 109735 |
| 2026-06-12 | 10.75 | $10.75 | 59700 |
| 2026-06-11 | 10.75 | $10.76 | 82842 |
| 2026-06-10 | 10.76 | $10.73 | 178600 |
| 2026-06-09 | 10.77 | $10.69 | 105231 |
| 2026-06-08 | 10.78 | $10.65 | 163700 |
| 2026-06-05 | 10.80 | $10.67 | 171800 |
| 2026-06-04 | 10.82 | $10.66 | 129717 |
| 2026-06-03 | 10.84 | $10.68 | 84700 |
| 2026-06-02 | 10.86 | $10.75 | 91200 |
| 2026-06-01 | 10.87 | $10.79 | 169826 |
| 2026-05-29 | 10.88 | $10.84 | 114500 |
| 2026-05-28 | 10.89 | $10.84 | 157313 |
| 2026-05-27 | 10.90 | $10.84 | 109700 |
| 2026-05-26 | 10.91 | $10.84 | 88300 |
| 2026-05-22 | 10.92 | $10.84 | 56223 |
| 2026-05-21 | 10.92 | $10.83 | 104178 |
| 2026-05-20 | 10.93 | $10.88 | 65101 |
| 2026-05-19 | 10.94 | $10.89 | 58200 |
| 2026-05-18 | 10.94 | $10.87 | 67900 |
| 2026-05-15 | 10.95 | $10.89 | 88000 |
| 2026-05-14 | 10.96 | $11.06 | 98616 |
| 2026-05-13 | 10.94 | $11.00 | 60645 |
| 2026-05-12 | 10.94 | $10.94 | 44100 |
| 2026-05-11 | 10.94 | $10.95 | 58500 |
| 2026-05-08 | 10.94 | $10.96 | 51216 |
| 2026-05-07 | 10.94 | $10.92 | 88039 |
| 2026-05-06 | 10.94 | $10.95 | 80421 |
| 2026-05-05 | 10.94 | $10.93 | 80906 |
| 2026-05-04 | 10.94 | $10.86 | 230724 |
| 2026-05-01 | 10.95 | $11.07 | 48847 |
| 2026-04-30 | 10.94 | $11.03 | 115103 |
| 2026-04-29 | 10.93 | $10.90 | 102610 |
| 2026-04-28 | 10.93 | $10.88 | 47909 |
| 2026-04-27 | 10.93 | $10.93 | 112000 |
| 2026-04-24 | 10.93 | $10.87 | 61700 |
| 2026-04-23 | 10.93 | $10.82 | 143239 |
| 2026-04-22 | 10.93 | $10.92 | 61700 |
| 2026-04-21 | 10.92 | $10.94 | 96320 |
| 2026-04-20 | 10.91 | $10.97 | 154800 |
| 2026-04-17 | 10.90 | $10.95 | 162444 |
| 2026-04-16 | 10.88 | $10.94 | 112000 |
| 2026-04-15 | 10.87 | $10.95 | 141613 |
| 2026-04-14 | 10.86 | $11.07 | 97200 |
| 2026-04-13 | 10.83 | $11.06 | 126649 |
| 2026-04-10 | 10.80 | $11.07 | 170200 |
| 2026-04-09 | 10.77 | $11.14 | 182000 |
| 2026-04-08 | 10.73 | $11.03 | 168346 |
| 2026-04-07 | 10.69 | $10.91 | 204748 |
| 2026-04-06 | 10.67 | $10.75 | 206230 |
| 2026-04-02 | 10.67 | $10.61 | 118956 |
| 2026-04-01 | 10.68 | $10.76 | 116635 |
| 2026-03-31 | 10.67 | $10.76 | 129800 |
| 2026-03-30 | 10.67 | $10.41 | 320300 |
| 2026-03-27 | 10.71 | $10.39 | 156375 |
| 2026-03-26 | 10.74 | $10.58 | 75200 |
| 2026-03-25 | 10.77 | $10.75 | 95600 |
| 2026-03-24 | 10.77 | $10.77 | 94600 |
| 2026-03-23 | 10.78 | $10.79 | 120421 |
| 2026-03-20 | 10.79 | $10.76 | 227020 |
| 2026-03-19 | 10.80 | $10.74 | 140900 |
| 2026-03-18 | 10.82 | $10.76 | 100500 |
| 2026-03-17 | 10.83 | $10.73 | 68200 |
| 2026-03-16 | 10.86 | $10.68 | 125800 |
| 2026-03-13 | 10.89 | $10.64 | 148900 |
| 2026-03-12 | 10.92 | $10.75 | 158846 |
| 2026-03-11 | 10.95 | $10.74 | 131600 |
| 2026-03-10 | 10.99 | $10.72 | 116500 |
| 2026-03-09 | 11.03 | $10.72 | 182100 |
| 2026-03-06 | 11.07 | $10.81 | 146000 |
| 2026-03-05 | 11.10 | $10.96 | 99100 |
| 2026-03-04 | 11.13 | $11.00 | 174142 |
| 2026-03-03 | 11.15 | $10.93 | 127543 |
| 2026-03-02 | 11.18 | $11.00 | 121807 |
| 2026-02-27 | 11.21 | $11.03 | 153845 |
| 2026-02-26 | 11.24 | $11.10 | 88900 |
| 2026-02-25 | 11.26 | $11.09 | 80600 |
| 2026-02-24 | 11.28 | $11.04 | 152800 |
| 2026-02-23 | 11.31 | $11.08 | 176604 |
| 2026-02-20 | 11.34 | $11.20 | 53300 |
| 2026-02-19 | 11.36 | $11.22 | 110900 |
| 2026-02-18 | 11.38 | $11.24 | 64004 |
| 2026-02-17 | 11.40 | $11.25 | 240121 |
| 2026-02-13 | 11.42 | $11.33 | 100300 |
| 2026-02-12 | 11.43 | $11.41 | 119388 |
| 2026-02-11 | 11.44 | $11.44 | 92900 |
| 2026-02-10 | 11.44 | $11.39 | 107500 |
| 2026-02-09 | 11.45 | $11.37 | 99200 |
| 2026-02-06 | 11.46 | $11.34 | 250826 |
| 2026-02-05 | 11.48 | $11.40 | 119400 |
| 2026-02-04 | 11.49 | $11.43 | 128135 |
| 2026-02-03 | 11.50 | $11.46 | 223500 |
| 2026-02-02 | 11.51 | $11.46 | 169138 |
| 2026-01-30 | 11.51 | $11.45 | 112600 |
| 2026-01-29 | 11.51 | $11.47 | 96201 |
| 2026-01-28 | 11.52 | $11.48 | 63125 |
| 2026-01-27 | 11.52 | $11.47 | 98300 |
| 2026-01-26 | 11.52 | $11.45 | 176208 |
| 2026-01-23 | 11.52 | $11.55 | 156200 |
| 2026-01-22 | 11.51 | $11.52 | 73500 |
| 2026-01-21 | 11.50 | $11.50 | 189300 |
| 2026-01-20 | 11.50 | $11.49 | 259148 |
| 2026-01-16 | 11.49 | $11.56 | 257206 |
| 2026-01-15 | 11.48 | $11.64 | 90200 |
| 2026-01-14 | 11.46 | $11.62 | 128629 |
| 2026-01-13 | 11.44 | $11.61 | 136516 |
| 2026-01-12 | 11.42 | $11.56 | 94200 |
| 2026-01-09 | 11.40 | $11.54 | 89000 |
| 2026-01-08 | 11.38 | $11.51 | 134848 |
| 2026-01-07 | 11.36 | $11.50 | 135600 |
| 2026-01-06 | 11.35 | $11.52 | 303713 |
| 2026-01-05 | 11.33 | $11.35 | 112100 |
| 2026-01-02 | 11.32 | $11.29 | 133241 |
| 2025-12-31 | 11.32 | $11.33 | 240634 |
| 2025-12-30 | 11.32 | $11.32 | 248831 |
| 2025-12-29 | 11.31 | $11.33 | 423137 |
| 2025-12-26 | 11.31 | $11.39 | 132923 |
| 2025-12-24 | 11.30 | $11.36 | 110939 |
| 2025-12-23 | 11.29 | $11.33 | 162400 |
| 2025-12-22 | 11.29 | $11.32 | 350137 |
| 2025-12-19 | 11.28 | $11.38 | 194717 |
| 2025-12-18 | 11.27 | $11.33 | 134503 |
| 2025-12-17 | 11.26 | $11.32 | 151942 |
| 2025-12-16 | 11.25 | $11.33 | 193000 |
| 2025-12-15 | 11.24 | $11.27 | 187900 |
| 2025-12-12 | 11.24 | $11.24 | 146600 |
| 2025-12-11 | 11.24 | $11.26 | 203426 |
| 2025-12-10 | 11.24 | $11.29 | 186100 |
| 2025-12-09 | 11.24 | $11.26 | 177711 |
| 2025-12-08 | 11.25 | $11.21 | 460436 |
| 2025-12-05 | 11.26 | $11.14 | 492600 |
| 2025-12-04 | 11.28 | $11.27 | 148700 |
| 2025-12-03 | 11.29 | $11.24 | 194808 |
| 2025-12-02 | 11.31 | $11.23 | 236742 |
| 2025-12-01 | 11.33 | $11.23 | 261900 |
| 2025-11-28 | 11.35 | $11.33 | 148100 |
| 2025-11-26 | 11.37 | $11.30 | 211240 |
| 2025-11-25 | 11.39 | $11.27 | 257300 |
| 2025-11-24 | 11.41 | $11.19 | 473421 |
| 2025-11-21 | 11.45 | $11.06 | 331400 |
| 2025-11-20 | 11.50 | $11.03 | 443700 |
| 2025-11-19 | 11.56 | $11.25 | 179921 |
| 2025-11-18 | 11.61 | $11.33 | 193400 |
| 2025-11-17 | 11.64 | $11.41 | 208949 |
| 2025-11-14 | 11.67 | $11.43 | 158400 |
| 2025-11-13 | 11.70 | $11.59 | 163042 |
| 2025-11-12 | 11.72 | $11.58 | 127000 |
| 2025-11-11 | 11.74 | $11.61 | 65300 |
| 2025-11-10 | 11.75 | $11.60 | 204281 |
| 2025-11-07 | 11.78 | $11.57 | 133700 |
| 2025-11-06 | 11.80 | $11.68 | 100226 |
| 2025-11-05 | 11.82 | $11.73 | 110725 |
| 2025-11-04 | 11.84 | $11.69 | 197805 |
| 2025-11-03 | 11.86 | $11.89 | 107200 |
| 2025-10-31 | 11.87 | $11.88 | 149300 |
| 2025-10-30 | 11.87 | $11.78 | 140208 |
| 2025-10-29 | 11.89 | $11.79 | 122300 |
| 2025-10-28 | 11.91 | $11.82 | 120196 |
| 2025-10-27 | 11.92 | $11.78 | 227545 |
| 2025-10-24 | 11.94 | $11.89 | 53849 |
| 2025-10-23 | 11.96 | $11.84 | 132715 |
| 2025-10-22 | 11.98 | $11.83 | 93703 |
| 2025-10-21 | 12.00 | $11.77 | 96516 |
| 2025-10-20 | 12.03 | $11.75 | 131900 |
| 2025-10-17 | 12.06 | $11.74 | 191809 |
| 2025-10-16 | 12.10 | $11.89 | 199700 |
| 2025-10-15 | 12.12 | $12.00 | 120943 |
| 2025-10-14 | 12.14 | $12.10 | 100884 |
| 2025-10-13 | 12.14 | $12.21 | 140202 |
| 2025-10-10 | 12.14 | $12.07 | 78939 |
| 2025-10-09 | 12.15 | $12.14 | 82646 |
| 2025-10-08 | 12.16 | $12.18 | 156400 |
| 2025-10-07 | 12.16 | $12.20 | 147716 |
| 2025-10-06 | 12.16 | $12.02 | 121941 |
| 2025-10-03 | 12.18 | $12.07 | 73031 |
| 2025-10-02 | 12.20 | $12.06 | 114626 |
| 2025-10-01 | 12.22 | $12.17 | 49400 |
| 2025-09-30 | 12.23 | $12.15 | 110575 |
| 2025-09-29 | 12.25 | $12.19 | 117700 |
| 2025-09-26 | 12.26 | $12.26 | 150815 |
| 2025-09-25 | 12.27 | $12.14 | 93000 |
| 2025-09-24 | 12.29 | $12.07 | 147400 |
| 2025-09-23 | 12.32 | $12.15 | 180500 |
| 2025-09-22 | 12.34 | $12.18 | 99300 |
| 2025-09-19 | 12.36 | $12.23 | 67541 |
| 2025-09-18 | 12.38 | $12.34 | 212732 |
| 2025-09-17 | 12.39 | $12.13 | 174500 |
| 2025-09-16 | 12.42 | $12.25 | 145300 |
| 2025-09-15 | 12.44 | $12.41 | 145735 |
| 2025-09-12 | 12.44 | $12.41 | 106600 |
| 2025-09-11 | 12.44 | $12.37 | 171941 |
| 2025-09-10 | 12.45 | $12.41 | 149700 |
| 2025-09-09 | 12.46 | $12.44 | 105300 |
| 2025-09-08 | 12.46 | $12.41 | 89750 |
| 2025-09-05 | 12.47 | $12.42 | 134119 |
| 2025-09-04 | 12.47 | $12.43 | 139600 |
| 2025-09-03 | 12.47 | $12.48 | 95100 |
| 2025-09-02 | 12.47 | $12.52 | 68300 |
| 2025-08-29 | 12.47 | $12.51 | 115400 |
| 2025-08-28 | 12.47 | $12.55 | 103656 |
| 2025-08-27 | 12.46 | $12.48 | 116900 |
| 2025-08-26 | 12.47 | $12.44 | 68407 |
| 2025-08-25 | 12.47 | $12.43 | 77400 |
| 2025-08-22 | 12.48 | $12.43 | 107041 |
| 2025-08-21 | 12.49 | $12.47 | 62127 |
| 2025-08-20 | 12.50 | $12.42 | 93000 |
| 2025-08-19 | 12.51 | $12.40 | 96526 |
| 2025-08-18 | 12.52 | $12.45 | 163180 |
| 2025-08-15 | 12.53 | $12.41 | 85200 |
| 2025-08-14 | 12.55 | $12.51 | 90400 |
| 2025-08-13 | 12.55 | $12.51 | 109971 |
| 2025-08-12 | 12.56 | $12.51 | 91500 |
| 2025-08-11 | 12.56 | $12.51 | 105935 |
| 2025-08-08 | 12.57 | $12.51 | 89900 |
| 2025-08-07 | 12.58 | $12.50 | 165900 |
| 2025-08-06 | 12.58 | $12.49 | 162618 |
| 2025-08-05 | 12.59 | $12.49 | 174190 |
| 2025-08-04 | 12.60 | $12.59 | 137200 |
| 2025-08-01 | 12.60 | $12.69 | 214600 |
| 2025-07-31 | 12.58 | $12.65 | 175700 |
| 2025-07-30 | 12.58 | $12.67 | 102800 |
| 2025-07-29 | 12.57 | $12.58 | 81529 |
| 2025-07-28 | 12.56 | $12.63 | 149108 |
| 2025-07-25 | 12.56 | $12.62 | 118017 |
| 2025-07-24 | 12.55 | $12.55 | 145148 |
| 2025-07-23 | 12.55 | $12.62 | 169104 |
| 2025-07-22 | 12.54 | $12.59 | 68215 |
| 2025-07-21 | 12.53 | $12.56 | 273000 |
| 2025-07-18 | 12.52 | $12.60 | 964716 |
| 2025-07-17 | 12.51 | $12.45 | 192216 |
| 2025-07-16 | 12.51 | $12.43 | 115300 |
| 2025-07-15 | 12.52 | $12.55 | 398126 |
| 2025-07-14 | 12.51 | $12.51 | 427600 |
| 2025-07-11 | 12.50 | $12.55 | 118800 |
| 2025-07-10 | 12.50 | $12.55 | 394813 |
| 2025-07-09 | 12.49 | $12.55 | 283210 |
| 2025-07-08 | 12.48 | $12.53 | 157200 |
| 2025-07-07 | 12.47 | $12.48 | 359824 |
| 2025-07-03 | 12.47 | $12.64 | 94524 |
| 2025-07-02 | 12.45 | $12.75 | 200123 |
| 2025-07-01 | 12.41 | $12.64 | 145026 |
| 2025-06-30 | 12.39 | $12.52 | 160721 |
| 2025-06-27 | 12.37 | $12.44 | 148200 |
| 2025-06-26 | 12.37 | $12.38 | 112300 |
| 2025-06-25 | 12.36 | $12.34 | 137000 |
| 2025-06-24 | 12.36 | $12.30 | 68005 |
| 2025-06-23 | 12.37 | $12.24 | 107000 |
| 2025-06-20 | 12.38 | $12.26 | 191222 |
| 2025-06-18 | 12.39 | $12.30 | 153715 |
| 2025-06-17 | 12.39 | $12.33 | 102110 |
| 2025-06-16 | 12.40 | $12.41 | 137312 |
| 2025-06-13 | 12.39 | $12.62 | 248200 |
| 2025-06-12 | 12.37 | $12.58 | 207630 |
| 2025-06-11 | 12.34 | $12.49 | 106426 |
| 2025-06-10 | 12.33 | $12.38 | 131300 |
| 2025-06-09 | 12.32 | $12.50 | 164740 |
| 2025-06-06 | 12.30 | $12.32 | 77185 |
| 2025-06-05 | 12.30 | $12.30 | 168904 |
| 2025-06-04 | 12.30 | $12.28 | 67700 |
| 2025-06-03 | 12.30 | $12.31 | 87300 |
| 2025-06-02 | 12.29 | $12.35 | 128600 |
| 2025-05-30 | 12.29 | $12.25 | 99633 |
| 2025-05-29 | 12.29 | $12.31 | 82600 |
| 2025-05-28 | 12.28 | $12.20 | 58335 |
| 2025-05-27 | 12.29 | $12.24 | 111520 |
| 2025-05-23 | 12.29 | $12.27 | 64200 |
| 2025-05-22 | 12.29 | $12.28 | 83700 |
| 2025-05-21 | 12.28 | $12.37 | 102700 |
| 2025-05-20 | 12.27 | $12.40 | 74200 |
| 2025-05-19 | 12.25 | $12.26 | 132800 |
| 2025-05-16 | 12.23 | $12.46 | 80200 |
| 2025-05-15 | 12.20 | $12.44 | 141700 |
| 2025-05-14 | 12.17 | $12.42 | 137947 |
| 2025-05-13 | 12.13 | $12.32 | 58804 |
| 2025-05-12 | 12.10 | $12.25 | 98744 |
| 2025-05-09 | 12.07 | $12.10 | 50500 |
| 2025-05-08 | 12.06 | $12.06 | 114511 |
| 2025-05-07 | 12.05 | $12.05 | 116544 |
| 2025-05-06 | 12.04 | $12.01 | 344137 |
| 2025-05-05 | 12.02 | $12.22 | 118731 |
| 2025-05-02 | 11.99 | $12.30 | 153741 |
| 2025-05-01 | 11.94 | $12.48 | 131500 |
| 2025-04-30 | 11.87 | $12.31 | 179449 |
| 2025-04-29 | 11.83 | $12.04 | 85200 |
| 2025-04-28 | 11.81 | $12.01 | 67244 |
| 2025-04-25 | 11.79 | $12.00 | 109800 |
| 2025-04-24 | 11.78 | $12.04 | 74900 |
| 2025-04-23 | 11.77 | $11.90 | 57825 |
| 2025-04-22 | 11.77 | $11.76 | 42923 |
| 2025-04-21 | 11.79 | $11.67 | 80000 |
| 2025-04-17 | 11.82 | $11.69 | 56100 |
| 2025-04-16 | 11.85 | $11.66 | 99419 |
| 2025-04-15 | 11.89 | $11.83 | 104634 |
| 2025-04-14 | 11.91 | $11.85 | 98400 |
| 2025-04-11 | 11.94 | $11.74 | 112621 |
| 2025-04-10 | 11.98 | $11.76 | 180700 |
| 2025-04-09 | 12.02 | $11.80 | 375214 |
| 2025-04-08 | 12.06 | $11.16 | 253914 |
| 2025-04-07 | 12.17 | $10.95 | 339400 |
| 2025-04-04 | 12.31 | $11.33 | 395300 |
| 2025-04-03 | 12.42 | $12.26 | 150400 |
| 2025-04-02 | 12.44 | $12.33 | 81300 |
| 2025-04-01 | 12.45 | $12.41 | 72900 |
| 2025-03-31 | 12.46 | $12.42 | 215200 |
| 2025-03-28 | 12.47 | $12.45 | 96100 |
| 2025-03-27 | 12.48 | $12.43 | 75739 |
| 2025-03-26 | 12.49 | $12.50 | 101528 |
| 2025-03-25 | 12.50 | $12.45 | 97100 |
| 2025-03-24 | 12.51 | $12.38 | 104632 |
| 2025-03-21 | 12.53 | $12.36 | 98700 |
| 2025-03-20 | 12.55 | $12.34 | 91500 |
| 2025-03-19 | 12.57 | $12.40 | 150500 |
| 2025-03-18 | 12.59 | $12.43 | 94000 |
| 2025-03-17 | 12.61 | $12.50 | 150325 |
| 2025-03-14 | 12.62 | $12.59 | 37900 |
| 2025-03-13 | 12.63 | $12.57 | 93200 |
| 2025-03-12 | 12.64 | $12.66 | 379000 |
| 2025-03-11 | 12.64 | $12.55 | 108900 |
| 2025-03-10 | 12.65 | $12.58 | 105530 |
| 2025-03-07 | 12.66 | $12.61 | 161929 |
| 2025-03-06 | 12.67 | $12.69 | 99500 |
| 2025-03-05 | 12.67 | $12.66 | 70000 |
| 2025-03-04 | 12.67 | $12.68 | 127000 |
| 2025-03-03 | 12.67 | $12.80 | 196003 |
| 2025-02-28 | 12.66 | $12.65 | 127531 |
| 2025-02-27 | 12.67 | $12.57 | 101800 |
| 2025-02-26 | 12.68 | $12.56 | 245000 |
| 2025-02-25 | 12.70 | $12.55 | 153527 |
| 2025-02-24 | 12.71 | $12.55 | 146000 |
| 2025-02-21 | 12.73 | $12.69 | 77600 |
| 2025-02-20 | 12.73 | $12.67 | 71118 |
| 2025-02-19 | 12.73 | $12.69 | 116425 |
| 2025-02-18 | 12.73 | $12.68 | 162400 |
| 2025-02-14 | 12.74 | $12.79 | 103128 |
| 2025-02-13 | 12.73 | $12.81 | 121400 |
| 2025-02-12 | 12.71 | $12.81 | 163307 |
| 2025-02-11 | 12.70 | $12.77 | 63639 |
| 2025-02-10 | 12.69 | $12.74 | 150532 |
| 2025-02-07 | 12.68 | $12.72 | 98022 |
| 2025-02-06 | 12.68 | $12.76 | 142927 |
| 2025-02-05 | 12.67 | $12.69 | 84995 |
| 2025-02-04 | 12.67 | $12.70 | 114000 |
| 2025-02-03 | 12.66 | $12.74 | 113800 |
| 2025-01-31 | 12.66 | $12.74 | 138822 |
| 2025-01-30 | 12.66 | $12.71 | 110116 |
| 2025-01-29 | 12.65 | $12.67 | 67600 |
| 2025-01-28 | 12.66 | $12.65 | 89000 |
| 2025-01-27 | 12.67 | $12.63 | 104120 |
| 2025-01-24 | 12.68 | $12.69 | 108433 |
| 2025-01-23 | 12.69 | $12.66 | 159500 |
| 2025-01-22 | 12.70 | $12.62 | 197229 |
| 2025-01-21 | 12.71 | $12.55 | 192903 |
| 2025-01-17 | 12.74 | $12.51 | 965200 |
| 2025-01-16 | 12.77 | $12.57 | 235600 |
| 2025-01-15 | 12.79 | $12.62 | 192500 |
| 2025-01-14 | 12.82 | $12.65 | 238930 |
| 2025-01-13 | 12.85 | $12.65 | 230949 |
| 2025-01-10 | 12.88 | $12.63 | 271820 |
| 2025-01-08 | 12.91 | $12.81 | 132100 |
| 2025-01-07 | 12.94 | $12.82 | 217300 |
| 2025-01-06 | 12.96 | $12.81 | 193219 |
| 2025-01-03 | 12.98 | $12.85 | 182712 |
| 2025-01-02 | 13.01 | $12.93 | 122645 |
| 2024-12-31 | 13.02 | $12.86 | 148300 |
| 2024-12-30 | 13.05 | $12.91 | 121316 |
| 2024-12-27 | 13.07 | $12.96 | 137643 |
| 2024-12-26 | 13.09 | $13.03 | 75920 |
| 2024-12-24 | 13.10 | $13.01 | 48636 |
| 2024-12-23 | 13.11 | $12.90 | 129120 |
| 2024-12-20 | 13.13 | $12.77 | 174225 |
| 2024-12-19 | 13.17 | $12.69 | 176400 |
| 2024-12-18 | 13.21 | $12.95 | 122300 |
| 2024-12-17 | 13.23 | $13.06 | 164100 |
| 2024-12-16 | 13.24 | $13.40 | 90447 |
| 2024-12-13 | 13.21 | $13.31 | 187400 |
| 2024-12-12 | 13.20 | $13.35 | 130800 |
| 2024-12-11 | 13.17 | $13.35 | 86900 |
| 2024-12-10 | 13.15 | $13.38 | 84342 |
| 2024-12-09 | 13.12 | $13.36 | 144700 |
| 2024-12-06 | 13.09 | $13.23 | 80640 |
| 2024-12-05 | 13.07 | $13.20 | 108500 |
| 2024-12-04 | 13.06 | $13.20 | 180816 |
| 2024-12-03 | 13.04 | $13.34 | 175700 |
| 2024-12-02 | 13.01 | $13.17 | 78300 |
| 2024-11-29 | 12.99 | $13.07 | 94734 |
| 2024-11-27 | 12.99 | $13.01 | 110300 |
| 2024-11-26 | 12.99 | $12.91 | 94200 |
| 2024-11-25 | 13.00 | $12.99 | 147648 |
| 2024-11-22 | 13.01 | $12.96 | 181200 |
| 2024-11-21 | 13.02 | $12.92 | 182600 |
| 2024-11-20 | 13.03 | $12.91 | 114600 |
| 2024-11-19 | 13.04 | $12.96 | 95403 |
| 2024-11-18 | 13.05 | $12.96 | 164200 |
| 2024-11-15 | 13.06 | $13.04 | 67512 |
| 2024-11-14 | 13.06 | $13.04 | 80927 |
| 2024-11-13 | 13.06 | $12.98 | 128014 |
| 2024-11-12 | 13.06 | $13.06 | 98932 |
| 2024-11-11 | 13.06 | $13.06 | 197800 |
| 2024-11-08 | 13.05 | $13.13 | 81500 |
| 2024-11-07 | 13.04 | $13.00 | 155724 |
| 2024-11-06 | 13.05 | $13.02 | 160711 |
| 2024-11-05 | 13.05 | $13.11 | 55400 |
| 2024-11-04 | 13.04 | $13.04 | 133126 |
| 2024-11-01 | 13.04 | $13.20 | 46000 |
| 2024-10-31 | 13.03 | $13.05 | 118724 |
| 2024-10-30 | 13.02 | $13.20 | 78200 |
| 2024-10-29 | 13.01 | $13.08 | 117923 |
| 2024-10-28 | 13.00 | $13.09 | 113424 |
| 2024-10-25 | 12.99 | $12.97 | 84401 |
| 2024-10-24 | 12.99 | $12.93 | 76500 |
| 2024-10-23 | 12.99 | $12.94 | 62915 |
| 2024-10-22 | 12.99 | $12.98 | 130524 |
| 2024-10-21 | 12.99 | $13.04 | 78322 |
| 2024-10-18 | 12.98 | $12.96 | 80500 |
| 2024-10-17 | 12.98 | $12.90 | 107621 |
| 2024-10-16 | 12.98 | $12.89 | 68133 |
| 2024-10-15 | 12.98 | $12.94 | 136600 |
| 2024-10-14 | 12.98 | $13.11 | 101502 |
| 2024-10-11 | 12.96 | $13.06 | 129713 |
| 2024-10-10 | 12.94 | $13.16 | 64264 |
| 2024-10-09 | 12.92 | $13.10 | 95108 |
| 2024-10-08 | 12.90 | $13.19 | 77702 |
| 2024-10-07 | 12.86 | $13.07 | 220947 |
| 2024-10-04 | 12.84 | $12.99 | 116500 |
| 2024-10-03 | 12.82 | $12.84 | 50500 |
| 2024-10-02 | 12.82 | $12.77 | 109944 |
| 2024-10-01 | 12.83 | $12.84 | 131400 |
| 2024-09-30 | 12.82 | $12.94 | 114600 |
| 2024-09-27 | 12.81 | $12.83 | 68700 |
| 2024-09-26 | 12.81 | $12.77 | 52917 |
| 2024-09-25 | 12.81 | $12.83 | 58916 |
| 2024-09-24 | 12.81 | $12.92 | 97047 |
| 2024-09-23 | 12.79 | $12.71 | 76800 |
| 2024-09-20 | 12.80 | $12.76 | 60100 |
| 2024-09-19 | 12.80 | $12.82 | 87200 |
| 2024-09-18 | 12.80 | $12.73 | 89500 |
| 2024-09-17 | 12.81 | $12.78 | 110743 |
| 2024-09-16 | 12.81 | $12.92 | 92233 |
| 2024-09-13 | 12.79 | $12.86 | 186400 |
| 2024-09-12 | 12.79 | $12.85 | 74600 |
| 2024-09-11 | 12.78 | $12.88 | 70200 |
| 2024-09-10 | 12.77 | $12.81 | 110927 |
| 2024-09-09 | 12.77 | $12.82 | 43037 |
| 2024-09-06 | 12.77 | $12.77 | 90231 |
| 2024-09-05 | 12.77 | $12.79 | 51900 |
| 2024-09-04 | 12.77 | $12.74 | 69676 |
| 2024-09-03 | 12.78 | $12.73 | 51700 |
| 2024-08-30 | 12.78 | $12.69 | 134443 |
| 2024-08-29 | 12.79 | $12.72 | 107800 |
| 2024-08-28 | 12.79 | $12.71 | 119541 |
| 2024-08-27 | 12.80 | $12.72 | 106200 |
| 2024-08-26 | 12.82 | $12.85 | 122700 |
| 2024-08-23 | 12.82 | $12.91 | 50511 |
| 2024-08-22 | 12.81 | $12.75 | 77413 |
| 2024-08-21 | 12.82 | $12.77 | 89900 |
| 2024-08-20 | 12.84 | $12.79 | 74316 |
| 2024-08-19 | 12.85 | $12.71 | 128555 |
| 2024-08-16 | 12.87 | $12.82 | 128500 |
| 2024-08-15 | 12.88 | $12.91 | 66900 |
| 2024-08-14 | 12.88 | $12.95 | 71826 |
| 2024-08-13 | 12.88 | $12.82 | 79813 |
| 2024-08-12 | 12.89 | $12.82 | 104377 |
| 2024-08-09 | 12.91 | $12.89 | 60139 |
| 2024-08-08 | 12.91 | $12.77 | 67400 |
| 2024-08-07 | 12.94 | $12.73 | 79849 |
| 2024-08-06 | 12.96 | $12.58 | 95600 |
| 2024-08-05 | 13.00 | $12.37 | 271800 |
| 2024-08-02 | 13.07 | $12.86 | 156616 |
| 2024-08-01 | 13.09 | $13.20 | 112142 |
| 2024-07-31 | 13.07 | $13.18 | 111224 |
| 2024-07-30 | 13.06 | $13.13 | 113613 |
| 2024-07-29 | 13.05 | $13.08 | 109201 |
| 2024-07-26 | 13.04 | $13.08 | 61800 |
| 2024-07-25 | 13.03 | $13.12 | 64932 |
| 2024-07-24 | 13.02 | $13.08 | 147125 |
| 2024-07-23 | 13.00 | $12.96 | 80415 |
| 2024-07-22 | 13.00 | $12.99 | 125700 |
| 2024-07-19 | 13.00 | $13.09 | 824330 |
| 2024-07-18 | 12.99 | $12.93 | 122900 |
| 2024-07-17 | 12.99 | $13.15 | 131000 |
| 2024-07-16 | 12.96 | $13.17 | 169522 |
| 2024-07-15 | 12.94 | $13.19 | 240800 |
| 2024-07-12 | 12.91 | $13.00 | 93048 |
| 2024-07-11 | 12.90 | $12.90 | 67247 |
| 2024-07-10 | 12.90 | $12.92 | 67238 |
| 2024-07-09 | 12.90 | $12.90 | 181200 |
| 2024-07-08 | 12.90 | $13.06 | 85946 |
| 2024-07-05 | 12.89 | $12.95 | 78102 |
| 2024-07-03 | 12.88 | $12.96 | 28418 |
| 2024-07-02 | 12.88 | $12.91 | 49126 |
| 2024-07-01 | 12.88 | $12.91 | 56614 |
| 2024-06-28 | 12.88 | $12.76 | 112700 |
| 2024-06-27 | 12.89 | $12.90 | 35926 |
| 2024-06-26 | 12.90 | $12.81 | 44700 |
| 2024-06-25 | 12.91 | $12.81 | 57616 |
| 2024-06-24 | 12.92 | $12.83 | 40300 |
| 2024-06-21 | 12.93 | $12.81 | 65400 |
| 2024-06-20 | 12.95 | $12.83 | 103429 |
| 2024-06-18 | 12.97 | $12.94 | 64900 |
| 2024-06-17 | 12.97 | $12.89 | 60100 |
| 2024-06-14 | 12.99 | $12.80 | 48632 |
| 2024-06-13 | 13.02 | $12.98 | 99700 |
| 2024-06-12 | 13.03 | $13.03 | 75528 |
| 2024-06-11 | 13.04 | $12.98 | 102300 |
| 2024-06-10 | 13.06 | $13.00 | 60200 |
| 2024-06-07 | 13.08 | $13.05 | 73500 |
| 2024-06-06 | 13.10 | $13.01 | 57706 |
| 2024-06-05 | 13.12 | $13.06 | 80202 |
| 2024-06-04 | 13.14 | $12.93 | 47430 |
| 2024-06-03 | 13.16 | $12.94 | 99700 |
| 2024-05-31 | 13.19 | $13.00 | 71487 |
| 2024-05-30 | 13.21 | $12.92 | 106600 |
| 2024-05-29 | 13.24 | $12.78 | 173032 |
| 2024-05-28 | 13.29 | $12.95 | 150300 |
| 2024-05-24 | 13.31 | $13.06 | 130920 |
| 2024-05-23 | 13.33 | $13.27 | 32625 |
| 2024-05-22 | 13.32 | $13.30 | 64400 |
| 2024-05-21 | 13.31 | $13.23 | 130701 |
| 2024-05-20 | 13.30 | $13.18 | 271300 |
| 2024-05-17 | 13.30 | $13.68 | 140417 |
| 2024-05-16 | 13.24 | $13.53 | 92343 |
| 2024-05-15 | 13.20 | $13.74 | 237043 |
| 2024-05-14 | 13.13 | $13.56 | 96100 |
| 2024-05-13 | 13.08 | $13.43 | 87113 |
| 2024-05-10 | 13.03 | $13.38 | 59714 |
| 2024-05-09 | 12.98 | $13.32 | 71300 |
| 2024-05-08 | 12.94 | $13.34 | 130800 |
| 2024-05-07 | 12.90 | $13.14 | 159100 |
| 2024-05-06 | 12.88 | $12.97 | 69217 |
| 2024-05-03 | 12.87 | $12.92 | 109101 |
| 2024-05-02 | 12.87 | $12.91 | 117600 |
| 2024-05-01 | 12.87 | $12.83 | 125215 |
| 2024-04-30 | 12.88 | $12.82 | 95941 |
| 2024-04-29 | 12.89 | $12.82 | 124200 |
| 2024-04-26 | 12.90 | $12.90 | 62400 |
| 2024-04-25 | 12.90 | $12.83 | 96532 |
| 2024-04-24 | 12.91 | $12.99 | 45400 |
| 2024-04-23 | 12.91 | $12.98 | 45600 |
| 2024-04-22 | 12.91 | $12.89 | 45023 |
| 2024-04-19 | 12.91 | $12.81 | 63300 |
| 2024-04-18 | 12.93 | $12.78 | 77127 |
| 2024-04-17 | 12.94 | $12.71 | 123500 |
| 2024-04-16 | 12.97 | $12.73 | 91900 |
| 2024-04-15 | 13.00 | $12.69 | 114100 |
| 2024-04-12 | 13.04 | $12.82 | 134325 |
| 2024-04-11 | 13.06 | $13.17 | 78141 |
| 2024-04-10 | 13.05 | $13.16 | 116210 |
| 2024-04-09 | 13.04 | $13.05 | 70189 |
| 2024-04-08 | 13.05 | $13.04 | 83600 |
| 2024-04-05 | 13.05 | $13.04 | 53425 |
| 2024-04-04 | 13.06 | $13.01 | 84400 |
| 2024-04-03 | 13.07 | $13.05 | 67113 |
| 2024-04-02 | 13.07 | $13.11 | 28600 |
| 2024-04-01 | 13.07 | $13.11 | 74020 |
| 2024-03-28 | 13.07 | $12.98 | 233000 |
| 2024-03-27 | 13.08 | $12.97 | 79600 |
| 2024-03-26 | 13.08 | $12.98 | 73400 |
| 2024-03-25 | 13.09 | $12.81 | 123900 |
| 2024-03-22 | 13.12 | $12.89 | 112185 |
| 2024-03-21 | 13.13 | $12.95 | 137800 |
| 2024-03-20 | 13.14 | $13.19 | 80900 |
| 2024-03-19 | 13.13 | $13.24 | 73900 |
| 2024-03-18 | 13.11 | $13.25 | 68400 |
| 2024-03-15 | 13.08 | $13.32 | 74220 |
| 2024-03-14 | 13.05 | $13.23 | 49300 |
| 2024-03-13 | 13.02 | $13.40 | 138824 |
| 2024-03-12 | 12.97 | $13.10 | 105600 |
| 2024-03-11 | 12.95 | $13.03 | 112416 |
| 2024-03-08 | 12.93 | $13.10 | 129088 |
| 2024-03-07 | 12.91 | $13.16 | 57400 |
| 2024-03-06 | 12.87 | $13.02 | 84601 |
| 2024-03-05 | 12.85 | $13.00 | 50900 |
| 2024-03-04 | 12.82 | $13.01 | 103700 |
| 2024-03-01 | 12.80 | $13.11 | 173300 |
| 2024-02-29 | 12.76 | $12.86 | 60400 |
| 2024-02-28 | 12.74 | $12.81 | 43616 |
| 2024-02-27 | 12.72 | $12.80 | 82022 |
| 2024-02-26 | 12.70 | $12.81 | 80702 |
| 2024-02-23 | 12.68 | $12.84 | 86500 |
| 2024-02-22 | 12.65 | $12.78 | 72200 |
| 2024-02-21 | 12.62 | $12.82 | 63900 |
| 2024-02-20 | 12.59 | $12.77 | 131227 |
| 2024-02-16 | 12.56 | $12.72 | 83200 |
| 2024-02-15 | 12.53 | $12.75 | 137222 |
| 2024-02-14 | 12.50 | $12.72 | 66900 |
| 2024-02-13 | 12.46 | $12.73 | 89211 |
| 2024-02-12 | 12.42 | $12.69 | 80500 |
| 2024-02-09 | 12.39 | $12.61 | 80148 |
| 2024-02-08 | 12.35 | $12.57 | 97200 |
| 2024-02-07 | 12.32 | $12.56 | 96813 |
| 2024-02-06 | 12.29 | $12.55 | 128549 |
| 2024-02-05 | 12.26 | $12.43 | 92800 |
| 2024-02-02 | 12.24 | $12.36 | 150200 |
| 2024-02-01 | 12.22 | $12.34 | 102520 |
| 2024-01-31 | 12.20 | $12.34 | 184649 |
| 2024-01-30 | 12.18 | $12.40 | 77900 |
| 2024-01-29 | 12.16 | $12.29 | 186500 |
| 2024-01-26 | 12.15 | $12.17 | 61033 |
| 2024-01-25 | 12.15 | $12.24 | 80900 |
| 2024-01-24 | 12.14 | $12.20 | 156400 |
| 2024-01-23 | 12.14 | $12.19 | 72700 |
| 2024-01-22 | 12.13 | $12.15 | 79235 |
| 2024-01-19 | 12.13 | $12.14 | 112600 |
| 2024-01-18 | 12.13 | $12.08 | 67500 |
| 2024-01-17 | 12.14 | $12.07 | 107006 |
| 2024-01-16 | 12.15 | $12.04 | 90800 |
| 2024-01-12 | 12.16 | $12.04 | 97100 |
| 2024-01-11 | 12.17 | $12.11 | 84700 |
| 2024-01-10 | 12.18 | $12.24 | 97700 |
| 2024-01-09 | 12.17 | $12.15 | 171019 |
| 2024-01-08 | 12.17 | $12.19 | 447900 |
| 2024-01-05 | 12.17 | $12.14 | 127345 |
| 2024-01-04 | 12.17 | $12.11 | 177100 |
| 2024-01-03 | 12.17 | $12.05 | 169907 |
| 2024-01-02 | 12.18 | $12.27 | 118400 |
| 2023-12-29 | 12.17 | $12.38 | 117930 |
| 2023-12-28 | 12.15 | $12.27 | 56940 |
| 2023-12-27 | 12.13 | $12.18 | 65412 |
| 2023-12-26 | 12.12 | $12.15 | 151400 |
| 2023-12-22 | 12.11 | $12.21 | 177400 |
| 2023-12-21 | 12.10 | $12.07 | 108619 |
| 2023-12-20 | 12.10 | $12.07 | 119134 |
| 2023-12-19 | 12.10 | $12.13 | 100235 |
| 2023-12-18 | 12.09 | $12.05 | 96381 |
| 2023-12-15 | 12.09 | $12.11 | 89300 |
| 2023-12-14 | 12.08 | $12.18 | 136528 |
| 2023-12-13 | 12.06 | $12.21 | 131700 |
| 2023-12-12 | 12.04 | $12.15 | 87200 |
| 2023-12-11 | 12.03 | $12.14 | 99439 |
| 2023-12-08 | 12.01 | $12.20 | 48046 |
| 2023-12-07 | 11.99 | $12.20 | 123200 |
| 2023-12-06 | 11.96 | $12.07 | 74719 |
| 2023-12-05 | 11.95 | $12.05 | 54102 |
| 2023-12-04 | 11.94 | $11.98 | 58432 |
| 2023-12-01 | 11.94 | $12.00 | 140800 |
| 2023-11-30 | 11.94 | $11.96 | 97300 |
| 2023-11-29 | 11.94 | $11.93 | 53803 |
| 2023-11-28 | 11.94 | $11.94 | 92900 |
| 2023-11-27 | 11.94 | $11.97 | 88300 |
| 2023-11-24 | 11.93 | $11.97 | 33731 |
| 2023-11-22 | 11.91 | $11.88 | 64400 |
| 2023-11-21 | 11.91 | $11.90 | 47900 |
| 2023-11-20 | 11.90 | $11.89 | 54817 |
| 2023-11-17 | 11.89 | $11.93 | 93900 |
| 2023-11-16 | 11.87 | $11.83 | 99022 |
| 2023-11-15 | 11.87 | $11.83 | 96805 |
| 2023-11-14 | 11.86 | $11.94 | 65200 |
| 2023-11-13 | 11.84 | $12.08 | 53900 |
| 2023-11-10 | 11.81 | $12.02 | 71400 |
| 2023-11-09 | 11.79 | $11.92 | 74811 |
| 2023-11-08 | 11.77 | $12.01 | 66700 |
| 2023-11-07 | 11.75 | $12.05 | 68244 |
| 2023-11-06 | 11.72 | $12.02 | 80300 |
| 2023-11-03 | 11.70 | $12.11 | 146100 |
| 2023-11-02 | 11.66 | $11.97 | 98700 |
| 2023-11-01 | 11.65 | $11.83 | 102723 |
| 2023-10-31 | 11.64 | $11.62 | 153900 |
| 2023-10-30 | 11.66 | $11.43 | 58646 |
| 2023-10-27 | 11.70 | $11.37 | 102732 |
| 2023-10-26 | 11.75 | $11.27 | 84815 |
| 2023-10-25 | 11.81 | $11.33 | 153401 |
| 2023-10-24 | 11.87 | $11.62 | 67000 |
| 2023-10-23 | 11.90 | $11.55 | 76910 |
| 2023-10-20 | 11.95 | $11.54 | 93508 |
| 2023-10-19 | 11.99 | $11.64 | 95625 |
| 2023-10-18 | 12.03 | $11.79 | 61411 |
| 2023-10-17 | 12.06 | $11.97 | 242300 |
| 2023-10-16 | 12.07 | $11.93 | 46919 |
| 2023-10-13 | 12.08 | $11.96 | 81000 |
| 2023-10-12 | 12.09 | $12.06 | 97300 |
| 2023-10-11 | 12.10 | $12.15 | 89107 |
| 2023-10-10 | 12.09 | $12.23 | 70523 |
| 2023-10-09 | 12.08 | $12.24 | 154244 |
| 2023-10-06 | 12.06 | $12.10 | 82122 |
| 2023-10-05 | 12.06 | $12.07 | 58348 |
| 2023-10-04 | 12.06 | $12.02 | 203016 |
| 2023-10-03 | 12.07 | $11.85 | 119735 |
| 2023-10-02 | 12.09 | $11.96 | 71600 |
| 2023-09-29 | 12.11 | $12.06 | 203500 |
| 2023-09-28 | 12.11 | $12.17 | 77713 |
| 2023-09-27 | 12.11 | $12.15 | 100600 |
| 2023-09-26 | 12.10 | $12.15 | 125712 |
| 2023-09-25 | 12.10 | $12.21 | 72600 |
| 2023-09-22 | 12.08 | $12.09 | 55900 |
| 2023-09-21 | 12.08 | $11.98 | 79120 |
| 2023-09-20 | 12.08 | $12.01 | 100606 |
| 2023-09-19 | 12.09 | $12.05 | 49300 |
| 2023-09-18 | 12.08 | $11.99 | 66100 |
| 2023-09-15 | 12.08 | $11.97 | 122505 |
| 2023-09-14 | 12.08 | $12.16 | 104029 |
| 2023-09-13 | 12.07 | $12.28 | 144707 |
| 2023-09-12 | 12.03 | $12.22 | 106322 |
| 2023-09-11 | 12.01 | $12.17 | 78330 |
| 2023-09-08 | 11.98 | $12.17 | 81400 |
| 2023-09-07 | 11.96 | $12.08 | 58333 |
| 2023-09-06 | 11.94 | $12.09 | 63900 |
| 2023-09-05 | 11.92 | $12.13 | 79034 |
| 2023-09-01 | 11.89 | $12.14 | 94318 |
| 2023-08-31 | 11.87 | $12.04 | 102600 |
| 2023-08-30 | 11.85 | $12.01 | 55300 |
| 2023-08-29 | 11.83 | $12.01 | 112132 |
| 2023-08-28 | 11.82 | $11.97 | 70800 |
| 2023-08-25 | 11.81 | $11.86 | 59500 |
| 2023-08-24 | 11.80 | $11.79 | 98800 |
| 2023-08-23 | 11.81 | $11.73 | 32602 |
| 2023-08-22 | 11.82 | $11.67 | 80800 |
| 2023-08-21 | 11.84 | $11.70 | 119934 |
| 2023-08-18 | 11.85 | $11.65 | 150500 |
| 2023-08-17 | 11.87 | $11.78 | 59405 |
| 2023-08-16 | 11.88 | $11.85 | 49067 |
| 2023-08-15 | 11.87 | $11.84 | 75133 |
| 2023-08-14 | 11.87 | $11.92 | 107338 |
| 2023-08-11 | 11.86 | $11.93 | 108621 |
| 2023-08-10 | 11.85 | $11.87 | 86600 |
| 2023-08-09 | 11.84 | $11.83 | 66200 |
| 2023-08-08 | 11.84 | $11.82 | 287000 |
| 2023-08-07 | 11.83 | $11.88 | 151837 |
| 2023-08-04 | 11.82 | $11.99 | 59114 |
| 2023-08-03 | 11.80 | $11.94 | 57223 |
| 2023-08-02 | 11.77 | $11.93 | 73900 |
| 2023-08-01 | 11.75 | $11.99 | 75800 |
| 2023-07-31 | 11.73 | $11.92 | 127432 |
| 2023-07-28 | 11.70 | $11.94 | 173245 |
| 2023-07-27 | 11.68 | $11.73 | 108100 |
| 2023-07-26 | 11.67 | $11.69 | 47600 |
| 2023-07-25 | 11.67 | $11.69 | 60206 |
| 2023-07-24 | 11.66 | $11.74 | 62049 |
| 2023-07-21 | 11.65 | $11.70 | 67100 |
| 2023-07-20 | 11.64 | $11.74 | 46414 |
| 2023-07-19 | 11.62 | $11.64 | 66588 |
| 2023-07-18 | 11.61 | $11.62 | 61546 |
| 2023-07-17 | 11.61 | $11.61 | 68700 |
| 2023-07-14 | 11.60 | $11.60 | 80606 |
| 2023-07-13 | 11.59 | $11.60 | 78800 |
| 2023-07-12 | 11.58 | $11.74 | 77916 |
| 2023-07-11 | 11.56 | $11.70 | 79800 |
| 2023-07-10 | 11.54 | $11.67 | 82300 |
| 2023-07-07 | 11.52 | $11.59 | 173345 |
| 2023-07-06 | 11.50 | $11.54 | 92500 |
| 2023-07-05 | 11.50 | $11.61 | 129528 |
| 2023-07-03 | 11.48 | $11.86 | 52400 |
| 2023-06-30 | 11.44 | $11.66 | 115800 |
| 2023-06-29 | 11.41 | $11.58 | 78249 |
| 2023-06-28 | 11.39 | $11.68 | 124643 |
| 2023-06-27 | 11.36 | $11.41 | 105645 |
| 2023-06-26 | 11.35 | $11.39 | 84045 |
| 2023-06-23 | 11.34 | $11.30 | 87125 |
| 2023-06-22 | 11.34 | $11.38 | 103900 |
| 2023-06-21 | 11.33 | $11.24 | 140041 |
| 2023-06-20 | 11.33 | $11.21 | 100300 |
| 2023-06-16 | 11.33 | $11.28 | 70911 |
| 2023-06-15 | 11.33 | $11.30 | 89800 |
| 2023-06-14 | 11.32 | $11.36 | 102300 |
| 2023-06-13 | 11.30 | $11.62 | 94849 |
| 2023-06-12 | 11.26 | $11.58 | 100538 |
| 2023-06-09 | 11.22 | $11.42 | 82510 |
| 2023-06-08 | 11.20 | $11.38 | 98302 |
| 2023-06-07 | 11.18 | $11.48 | 92200 |
| 2023-06-06 | 11.15 | $11.34 | 92200 |
| 2023-06-05 | 11.13 | $11.34 | 73010 |
| 2023-06-02 | 11.11 | $11.29 | 107500 |
| 2023-06-01 | 11.10 | $11.19 | 73300 |
| 2023-05-31 | 11.09 | $11.10 | 90900 |
| 2023-05-30 | 11.10 | $11.02 | 68200 |
| 2023-05-26 | 11.11 | $11.03 | 58647 |
| 2023-05-25 | 11.13 | $10.98 | 57100 |
| 2023-05-24 | 11.15 | $11.00 | 53200 |
| 2023-05-23 | 11.17 | $11.06 | 79500 |
| 2023-05-22 | 11.19 | $11.05 | 40400 |
| 2023-05-19 | 11.21 | $11.03 | 77900 |
| 2023-05-18 | 11.23 | $11.08 | 62100 |
| 2023-05-17 | 11.25 | $11.07 | 67500 |
| 2023-05-16 | 11.27 | $11.11 | 56300 |
| 2023-05-15 | 11.29 | $11.24 | 48900 |
| 2023-05-12 | 11.30 | $11.23 | 74104 |
| 2023-05-11 | 11.31 | $11.29 | 64200 |
| 2023-05-10 | 11.31 | $11.23 | 82900 |
| 2023-05-09 | 11.32 | $11.24 | 65412 |
| 2023-05-08 | 11.33 | $11.30 | 84400 |
| 2023-05-05 | 11.33 | $11.40 | 105400 |
| 2023-05-04 | 11.33 | $11.29 | 63700 |
| 2023-05-03 | 11.33 | $11.30 | 47825 |
| 2023-05-02 | 11.34 | $11.27 | 101139 |
| 2023-05-01 | 11.35 | $11.34 | 122100 |
| 2023-04-28 | 11.35 | $11.33 | 104526 |
| 2023-04-27 | 11.35 | $11.26 | 82235 |
| 2023-04-26 | 11.36 | $11.28 | 60609 |
| 2023-04-25 | 11.36 | $11.30 | 81500 |
| 2023-04-24 | 11.36 | $11.45 | 64200 |
| 2023-04-21 | 11.34 | $11.35 | 82000 |
| 2023-04-20 | 11.33 | $11.45 | 63045 |
| 2023-04-19 | 11.31 | $11.34 | 73100 |
| 2023-04-18 | 11.30 | $11.36 | 101600 |
| 2023-04-17 | 11.28 | $11.34 | 42300 |
| 2023-04-14 | 11.26 | $11.29 | 51330 |
| 2023-04-13 | 11.25 | $11.32 | 72900 |
| 2023-04-12 | 11.23 | $11.44 | 67339 |
| 2023-04-11 | 11.20 | $11.41 | 68547 |
| 2023-04-10 | 11.16 | $11.41 | 105710 |
| 2023-04-06 | 11.13 | $11.36 | 68500 |
| 2023-04-05 | 11.11 | $11.37 | 87600 |
| 2023-04-04 | 11.08 | $11.40 | 203800 |
| 2023-04-03 | 11.05 | $11.31 | 148929 |
| 2023-03-31 | 11.04 | $11.21 | 125937 |
| 2023-03-30 | 11.03 | $11.22 | 79816 |
| 2023-03-29 | 11.03 | $11.07 | 60000 |
| 2023-03-28 | 11.04 | $10.89 | 115400 |
| 2023-03-27 | 11.07 | $10.97 | 112100 |
| 2023-03-24 | 11.10 | $10.88 | 105600 |
| 2023-03-23 | 11.14 | $10.95 | 90500 |
| 2023-03-22 | 11.18 | $10.97 | 64500 |
| 2023-03-21 | 11.21 | $10.96 | 90100 |
| 2023-03-20 | 11.25 | $10.88 | 204600 |
| 2023-03-17 | 11.30 | $10.78 | 155000 |
| 2023-03-16 | 11.36 | $10.91 | 155508 |
| 2023-03-15 | 11.42 | $10.90 | 175600 |
| 2023-03-14 | 11.48 | $11.04 | 101940 |
| 2023-03-13 | 11.52 | $11.11 | 125302 |
| 2023-03-10 | 11.57 | $11.35 | 107304 |
| 2023-03-09 | 11.59 | $11.55 | 135400 |
| 2023-03-08 | 11.60 | $11.69 | 135500 |
| 2023-03-07 | 11.59 | $11.66 | 148971 |
| 2023-03-06 | 11.59 | $11.72 | 163600 |
| 2023-03-03 | 11.58 | $11.64 | 85711 |
| 2023-03-02 | 11.57 | $11.60 | 149610 |
| 2023-03-01 | 11.58 | $11.60 | 91813 |
| 2023-02-28 | 11.58 | $11.60 | 124922 |
| 2023-02-27 | 11.58 | $11.50 | 44900 |
| 2023-02-24 | 11.59 | $11.52 | 40600 |
| 2023-02-23 | 11.60 | $11.44 | 45200 |
| 2023-02-22 | 11.62 | $11.36 | 79722 |
| 2023-02-21 | 11.64 | $11.44 | 33317 |
| 2023-02-17 | 11.66 | $11.58 | 244614 |
| 2023-02-16 | 11.66 | $11.63 | 43815 |
| 2023-02-15 | 11.65 | $11.65 | 33400 |
| 2023-02-14 | 11.64 | $11.64 | 111500 |
| 2023-02-13 | 11.63 | $11.75 | 50700 |
| 2023-02-10 | 11.61 | $11.75 | 33300 |
| 2023-02-09 | 11.58 | $11.74 | 35240 |
| 2023-02-08 | 11.55 | $11.67 | 50800 |
| 2023-02-07 | 11.53 | $11.75 | 39817 |
| 2023-02-06 | 11.50 | $11.68 | 60100 |
| 2023-02-03 | 11.47 | $11.68 | 47700 |
| 2023-02-02 | 11.44 | $11.68 | 28234 |
| 2023-02-01 | 11.41 | $11.61 | 168100 |
| 2023-01-31 | 11.38 | $11.68 | 158230 |
| 2023-01-30 | 11.34 | $11.59 | 58800 |
| 2023-01-27 | 11.31 | $11.53 | 75042 |
| 2023-01-26 | 11.27 | $11.45 | 69200 |
| 2023-01-25 | 11.25 | $11.33 | 107205 |
| 2023-01-24 | 11.23 | $11.38 | 88400 |
| 2023-01-23 | 11.21 | $11.32 | 121404 |
| 2023-01-20 | 11.19 | $11.22 | 49834 |
| 2023-01-19 | 11.18 | $11.20 | 69635 |
| 2023-01-18 | 11.17 | $11.23 | 83600 |
| 2023-01-17 | 11.15 | $11.27 | 85900 |
| 2023-01-13 | 11.13 | $11.30 | 59300 |
| 2023-01-12 | 11.11 | $11.32 | 64500 |
| 2023-01-11 | 11.08 | $11.34 | 66228 |
| 2023-01-10 | 11.05 | $11.25 | 55240 |
| 2023-01-09 | 11.03 | $11.21 | 58320 |
| 2023-01-06 | 11.01 | $11.18 | 49126 |
| 2023-01-05 | 11.00 | $11.11 | 36600 |
| 2023-01-04 | 10.99 | $11.11 | 27500 |
| 2023-01-03 | 10.98 | $11.05 | 64100 |
| 2022-12-30 | 10.98 | $10.94 | 55400 |
| 2022-12-29 | 11.00 | $10.94 | 109014 |
| 2022-12-28 | 11.01 | $10.85 | 45500 |
| 2022-12-27 | 11.04 | $10.92 | 117500 |
| 2022-12-23 | 11.06 | $11.01 | 56712 |
| 2022-12-22 | 11.08 | $10.99 | 79149 |
| 2022-12-21 | 11.10 | $10.92 | 64235 |
| 2022-12-20 | 11.12 | $10.89 | 52909 |
| 2022-12-19 | 11.15 | $10.83 | 130600 |
| 2022-12-16 | 11.19 | $10.95 | 118005 |
| 2022-12-15 | 11.22 | $11.02 | 58916 |
| 2022-12-14 | 11.24 | $11.03 | 101200 |
| 2022-12-13 | 11.26 | $11.17 | 58000 |
| 2022-12-12 | 11.27 | $11.30 | 65139 |
| 2022-12-09 | 11.27 | $11.15 | 38200 |
| 2022-12-08 | 11.29 | $11.20 | 40118 |
| 2022-12-07 | 11.29 | $11.29 | 69700 |
| 2022-12-06 | 11.30 | $11.16 | 72236 |
| 2022-12-05 | 11.31 | $11.24 | 53010 |
| 2022-12-02 | 11.32 | $11.30 | 49711 |
| 2022-12-01 | 11.32 | $11.46 | 172410 |
| 2022-11-30 | 11.30 | $11.68 | 281900 |
| 2022-11-29 | 11.26 | $11.27 | 54000 |
| 2022-11-28 | 11.26 | $11.25 | 65141 |
| 2022-11-25 | 11.26 | $11.21 | 37000 |
| 2022-11-23 | 11.26 | $11.25 | 47800 |
| 2022-11-22 | 11.26 | $11.23 | 105800 |
| 2022-11-21 | 11.25 | $11.16 | 99900 |
| 2022-11-18 | 11.26 | $11.20 | 102100 |
| 2022-11-17 | 11.25 | $11.19 | 78026 |
| 2022-11-16 | 11.25 | $11.38 | 78600 |
| 2022-11-15 | 11.23 | $11.35 | 48831 |
| 2022-11-14 | 11.20 | $11.17 | 70700 |
| 2022-11-11 | 11.19 | $11.39 | 104800 |
| 2022-11-10 | 11.16 | $11.43 | 218400 |
| 2022-11-09 | 11.12 | $11.35 | 46336 |
| 2022-11-08 | 11.08 | $11.35 | 43800 |
| 2022-11-07 | 11.04 | $11.35 | 57800 |
| 2022-11-04 | 11.00 | $11.41 | 66000 |
| 2022-11-03 | 10.95 | $11.23 | 48941 |
| 2022-11-02 | 10.92 | $11.06 | 53700 |
| 2022-11-01 | 10.90 | $11.03 | 84200 |
| 2022-10-31 | 10.89 | $10.99 | 55400 |
| 2022-10-28 | 10.87 | $11.02 | 130700 |
| 2022-10-27 | 10.86 | $10.93 | 117837 |
| 2022-10-26 | 10.85 | $10.93 | 70747 |
| 2022-10-25 | 10.84 | $10.92 | 119300 |
| 2022-10-24 | 10.84 | $10.92 | 258700 |
| 2022-10-21 | 10.83 | $10.91 | 67300 |
| 2022-10-20 | 10.82 | $10.93 | 48434 |
| 2022-10-19 | 10.81 | $10.86 | 95500 |
| 2022-10-18 | 10.81 | $10.85 | 71300 |
| 2022-10-17 | 10.81 | $10.70 | 81445 |
| 2022-10-14 | 10.83 | $10.60 | 84816 |
| 2022-10-13 | 10.86 | $10.70 | 88918 |
| 2022-10-12 | 10.88 | $10.76 | 107934 |
| 2022-10-11 | 10.90 | $10.78 | 68508 |
| 2022-10-10 | 10.92 | $10.79 | 132125 |
| 2022-10-07 | 10.94 | $10.85 | 79200 |
| 2022-10-06 | 10.96 | $10.96 | 159300 |
| 2022-10-05 | 10.98 | $11.01 | 64323 |
| 2022-10-04 | 10.98 | $11.06 | 107223 |
| 2022-10-03 | 10.99 | $10.86 | 158823 |
| 2022-09-30 | 11.02 | $10.86 | 132600 |
| 2022-09-29 | 11.04 | $10.77 | 80200 |
| 2022-09-28 | 11.08 | $10.87 | 76000 |
| 2022-09-27 | 11.12 | $10.80 | 98600 |
| 2022-09-26 | 11.16 | $10.81 | 92520 |
| 2022-09-23 | 11.21 | $10.88 | 52112 |
| 2022-09-22 | 11.25 | $11.04 | 36800 |
| 2022-09-21 | 11.29 | $11.14 | 94141 |
| 2022-09-20 | 11.31 | $11.12 | 101700 |
| 2022-09-19 | 11.34 | $11.07 | 71300 |
| 2022-09-16 | 11.38 | $11.07 | 91743 |
| 2022-09-15 | 11.42 | $11.20 | 80900 |
| 2022-09-14 | 11.46 | $11.27 | 54400 |
| 2022-09-13 | 11.49 | $11.34 | 33900 |
| 2022-09-12 | 11.51 | $11.48 | 31000 |
| 2022-09-09 | 11.53 | $11.51 | 24441 |
| 2022-09-08 | 11.55 | $11.45 | 47728 |
| 2022-09-07 | 11.58 | $11.39 | 19311 |
| 2022-09-06 | 11.61 | $11.33 | 39613 |
| 2022-09-02 | 11.65 | $11.38 | 47800 |
| 2022-09-01 | 11.69 | $11.31 | 49849 |
| 2022-08-31 | 11.74 | $11.40 | 44830 |
| 2022-08-30 | 11.79 | $11.42 | 61333 |
| 2022-08-29 | 11.83 | $11.56 | 70120 |
| 2022-08-26 | 11.87 | $11.61 | 49100 |
| 2022-08-25 | 11.90 | $11.76 | 32428 |
| 2022-08-24 | 11.91 | $11.84 | 65300 |
| 2022-08-23 | 11.92 | $11.67 | 37009 |
| 2022-08-22 | 11.94 | $11.70 | 37600 |
| 2022-08-19 | 11.95 | $11.85 | 41124 |
| 2022-08-18 | 11.95 | $11.94 | 33700 |
| 2022-08-17 | 11.94 | $11.92 | 49900 |
| 2022-08-16 | 11.93 | $11.99 | 42200 |
| 2022-08-15 | 11.91 | $12.03 | 77405 |
| 2022-08-12 | 11.88 | $12.17 | 34900 |
| 2022-08-11 | 11.83 | $12.13 | 37742 |
| 2022-08-10 | 11.79 | $12.06 | 30205 |
| 2022-08-09 | 11.75 | $11.93 | 85900 |
| 2022-08-08 | 11.71 | $11.94 | 53421 |
| 2022-08-05 | 11.68 | $11.91 | 38700 |
| 2022-08-04 | 11.64 | $11.99 | 41002 |
| 2022-08-03 | 11.59 | $11.92 | 82701 |
| 2022-08-02 | 11.55 | $11.85 | 73404 |
| 2022-08-01 | 11.51 | $11.90 | 91409 |
| 2022-07-29 | 11.46 | $11.89 | 106100 |
| 2022-07-28 | 11.40 | $11.72 | 102012 |
| 2022-07-27 | 11.36 | $11.48 | 68400 |
| 2022-07-26 | 11.34 | $11.31 | 47526 |
| 2022-07-25 | 11.34 | $11.50 | 45800 |
| 2022-07-22 | 11.31 | $11.51 | 69539 |
| 2022-07-21 | 11.28 | $11.48 | 40619 |
| 2022-07-20 | 11.25 | $11.31 | 74500 |
| 2022-07-19 | 11.24 | $11.21 | 65800 |
| 2022-07-18 | 11.24 | $11.21 | 52900 |
| 2022-07-15 | 11.23 | $11.30 | 67704 |
| 2022-07-14 | 11.22 | $11.50 | 61400 |
| 2022-07-13 | 11.18 | $11.58 | 111115 |
| 2022-07-12 | 11.13 | $11.50 | 118900 |
| 2022-07-11 | 11.09 | $11.29 | 149201 |
| 2022-07-08 | 11.07 | $11.18 | 78000 |
| 2022-07-07 | 11.07 | $11.05 | 54900 |
| 2022-07-06 | 11.08 | $11.10 | 47733 |
| 2022-07-05 | 11.08 | $11.11 | 49731 |
| 2022-07-01 | 11.08 | $11.19 | 34421 |
| 2022-06-30 | 11.08 | $11.02 | 120100 |
| 2022-06-29 | 11.10 | $10.98 | 162300 |
| 2022-06-28 | 11.12 | $11.12 | 55000 |
| 2022-06-27 | 11.13 | $11.03 | 32100 |
| 2022-06-24 | 11.15 | $10.99 | 62535 |
| 2022-06-23 | 11.17 | $10.98 | 64924 |
| 2022-06-22 | 11.20 | $11.07 | 51529 |
| 2022-06-21 | 11.22 | $11.09 | 134000 |
| 2022-06-17 | 11.24 | $10.93 | 52300 |
| 2022-06-16 | 11.27 | $10.80 | 94700 |
| 2022-06-15 | 11.32 | $11.21 | 88904 |
| 2022-06-14 | 11.33 | $11.18 | 139200 |
| 2022-06-13 | 11.34 | $11.07 | 97800 |
| 2022-06-10 | 11.36 | $11.38 | 127400 |
| 2022-06-09 | 11.35 | $11.40 | 202300 |
| 2022-06-08 | 11.34 | $11.44 | 104540 |
| 2022-06-07 | 11.32 | $11.43 | 44300 |
| 2022-06-06 | 11.30 | $11.36 | 108900 |
| 2022-06-03 | 11.30 | $11.36 | 36425 |
| 2022-06-02 | 11.29 | $11.46 | 63700 |
| 2022-06-01 | 11.27 | $11.43 | 33809 |
| 2022-05-31 | 11.26 | $11.47 | 160500 |
| 2022-05-27 | 11.25 | $11.46 | 74301 |
| 2022-05-26 | 11.24 | $11.35 | 120000 |
| 2022-05-25 | 11.24 | $11.13 | 141200 |
| 2022-05-24 | 11.26 | $11.17 | 68648 |
| 2022-05-23 | 11.29 | $11.20 | 62738 |
| 2022-05-20 | 11.32 | $11.18 | 68901 |
| 2022-05-19 | 11.35 | $11.26 | 74500 |
| 2022-05-18 | 11.39 | $11.18 | 154000 |
| 2022-05-17 | 11.43 | $11.12 | 114300 |
| 2022-05-16 | 11.49 | $10.98 | 238300 |
| 2022-05-13 | 11.57 | $11.12 | 147300 |
| 2022-05-12 | 11.64 | $11.11 | 267733 |
| 2022-05-11 | 11.71 | $11.14 | 121200 |
| 2022-05-10 | 11.80 | $11.36 | 185046 |
| 2022-05-09 | 11.87 | $11.42 | 146039 |
| 2022-05-06 | 11.93 | $11.56 | 141000 |
| 2022-05-05 | 12.00 | $11.60 | 125523 |
| 2022-05-04 | 12.06 | $11.80 | 83021 |
| 2022-05-03 | 12.11 | $11.65 | 111105 |
| 2022-05-02 | 12.18 | $11.63 | 221810 |
| 2022-04-29 | 12.26 | $11.81 | 115232 |
| 2022-04-28 | 12.32 | $11.95 | 105800 |
| 2022-04-27 | 12.38 | $11.95 | 68400 |
| 2022-04-26 | 12.43 | $11.92 | 81821 |
| 2022-04-25 | 12.50 | $12.06 | 152139 |
| 2022-04-22 | 12.55 | $12.22 | 63700 |
| 2022-04-21 | 12.59 | $12.37 | 47506 |
| 2022-04-20 | 12.61 | $12.45 | 58100 |
| 2022-04-19 | 12.63 | $12.40 | 40202 |
| 2022-04-18 | 12.65 | $12.37 | 141500 |
| 2022-04-14 | 12.67 | $12.43 | 37544 |
| 2022-04-13 | 12.69 | $12.51 | 57900 |
| 2022-04-12 | 12.69 | $12.60 | 48600 |
| 2022-04-11 | 12.69 | $12.75 | 45243 |
| 2022-04-08 | 12.66 | $12.84 | 67026 |
| 2022-04-07 | 12.62 | $12.86 | 37233 |
| 2022-04-06 | 12.58 | $12.66 | 72720 |
| 2022-04-05 | 12.56 | $12.90 | 93419 |
| 2022-04-04 | 12.51 | $12.94 | 50400 |
| 2022-04-01 | 12.45 | $12.95 | 59100 |
| 2022-03-31 | 12.40 | $12.75 | 49600 |
| 2022-03-30 | 12.36 | $12.64 | 56732 |
| 2022-03-29 | 12.33 | $12.56 | 66400 |
| 2022-03-28 | 12.32 | $12.54 | 31400 |
| 2022-03-25 | 12.30 | $12.38 | 82500 |
| 2022-03-24 | 12.31 | $12.52 | 64708 |
| 2022-03-23 | 12.30 | $12.46 | 78500 |
| 2022-03-22 | 12.29 | $12.46 | 158846 |
| 2022-03-21 | 12.29 | $12.14 | 112117 |
| 2022-03-18 | 12.33 | $12.19 | 61900 |
| 2022-03-17 | 12.36 | $12.17 | 80728 |
| 2022-03-16 | 12.40 | $12.02 | 134100 |
| 2022-03-15 | 12.47 | $11.88 | 85800 |
| 2022-03-14 | 12.55 | $11.82 | 132000 |
| 2022-03-11 | 12.65 | $12.18 | 61100 |
| 2022-03-10 | 12.72 | $12.30 | 85646 |
| 2022-03-09 | 12.78 | $12.41 | 62600 |
| 2022-03-08 | 12.84 | $12.36 | 259646 |
| 2022-03-07 | 12.91 | $12.49 | 108700 |
| 2022-03-04 | 12.98 | $12.81 | 75320 |
| 2022-03-03 | 13.01 | $12.90 | 23700 |
| 2022-03-02 | 13.04 | $12.90 | 59947 |
| 2022-03-01 | 13.07 | $12.76 | 68800 |
| 2022-02-28 | 13.12 | $12.81 | 58700 |
| 2022-02-25 | 13.17 | $12.71 | 129500 |
| 2022-02-24 | 13.23 | $12.49 | 250240 |
| 2022-02-23 | 13.31 | $12.69 | 87400 |
| 2022-02-22 | 13.38 | $12.92 | 138900 |
| 2022-02-18 | 13.42 | $13.21 | 46200 |
| 2022-02-17 | 13.44 | $13.18 | 84601 |
| 2022-02-16 | 13.47 | $13.46 | 40720 |
| 2022-02-15 | 13.47 | $13.42 | 39213 |
| 2022-02-14 | 13.48 | $13.29 | 72700 |
| 2022-02-11 | 13.51 | $13.56 | 48041 |
| 2022-02-10 | 13.51 | $13.62 | 66500 |
| 2022-02-09 | 13.51 | $13.65 | 72100 |
| 2022-02-08 | 13.50 | $13.69 | 104400 |
| 2022-02-07 | 13.50 | $13.48 | 116713 |
| 2022-02-04 | 13.51 | $13.52 | 121500 |
| 2022-02-03 | 13.52 | $13.38 | 55500 |
| 2022-02-02 | 13.54 | $13.43 | 106700 |
| 2022-02-01 | 13.56 | $13.55 | 70400 |
| 2022-01-31 | 13.57 | $13.39 | 67500 |
| 2022-01-28 | 13.59 | $13.37 | 49425 |
| 2022-01-27 | 13.63 | $13.24 | 71807 |
| 2022-01-26 | 13.68 | $13.18 | 84414 |
| 2022-01-25 | 13.74 | $13.09 | 116500 |
| 2022-01-24 | 13.81 | $13.17 | 317013 |
| 2022-01-21 | 13.88 | $13.69 | 178600 |
| 2022-01-20 | 13.91 | $14.13 | 90727 |
| 2022-01-19 | 13.88 | $14.08 | 135700 |
| 2022-01-18 | 13.86 | $13.88 | 93915 |
| 2022-01-14 | 13.86 | $14.06 | 104200 |
| 2022-01-13 | 13.84 | $13.97 | 76200 |
| 2022-01-12 | 13.83 | $13.99 | 74317 |
| 2022-01-11 | 13.82 | $13.97 | 97600 |
| 2022-01-10 | 13.81 | $13.71 | 73036 |
| 2022-01-07 | 13.82 | $13.57 | 50300 |
| 2022-01-06 | 13.85 | $13.40 | 183800 |
| 2022-01-05 | 13.90 | $13.43 | 115449 |
| 2022-01-04 | 13.96 | $13.74 | 121031 |
| 2022-01-03 | 13.98 | $13.61 | 167100 |
| 2021-12-31 | 14.02 | $13.99 | 141716 |
| 2021-12-30 | 14.03 | $14.19 | 55800 |
| 2021-12-29 | 14.01 | $14.51 | 104447 |
| 2021-12-28 | 13.96 | $14.30 | 63900 |
| 2021-12-27 | 13.93 | $14.05 | 65142 |
| 2021-12-23 | 13.92 | $14.03 | 43615 |
| 2021-12-22 | 13.91 | $13.81 | 116700 |
| 2021-12-21 | 13.92 | $13.67 | 79500 |
| 2021-12-20 | 13.95 | $13.67 | 132614 |
| 2021-12-17 | 13.98 | $13.81 | 48200 |
| 2021-12-16 | 13.99 | $13.82 | 86600 |
| 2021-12-15 | 14.01 | $13.66 | 99829 |
| 2021-12-14 | 14.03 | $13.76 | 133046 |
| 2021-12-13 | 14.05 | $14.06 | 131633 |
| 2021-12-10 | 14.04 | $14.27 | 131600 |
| 2021-12-09 | 14.01 | $14.28 | 77900 |
| 2021-12-08 | 13.97 | $14.32 | 127300 |
| 2021-12-07 | 13.93 | $14.17 | 112100 |
| 2021-12-06 | 13.90 | $14.10 | 110600 |
| 2021-12-03 | 13.87 | $14.08 | 149537 |
| 2021-12-02 | 13.85 | $14.04 | 76100 |
| 2021-12-01 | 13.82 | $14.01 | 185409 |
| 2021-11-30 | 13.80 | $13.87 | 102214 |
| 2021-11-29 | 13.79 | $13.85 | 77024 |
| 2021-11-26 | 13.78 | $13.81 | 66900 |
| 2021-11-24 | 13.77 | $13.84 | 87700 |
| 2021-11-23 | 13.76 | $13.80 | 41900 |
| 2021-11-22 | 13.75 | $13.81 | 160627 |
| 2021-11-19 | 13.74 | $13.77 | 81600 |
| 2021-11-18 | 13.74 | $13.85 | 140513 |
| 2021-11-17 | 13.72 | $13.73 | 72315 |
| 2021-11-16 | 13.71 | $13.77 | 75900 |
| 2021-11-15 | 13.70 | $13.70 | 94315 |
| 2021-11-12 | 13.69 | $13.78 | 47400 |
| 2021-11-11 | 13.68 | $13.85 | 59319 |
| 2021-11-10 | 13.65 | $13.69 | 78425 |
| 2021-11-09 | 13.64 | $13.73 | 65200 |
| 2021-11-08 | 13.62 | $13.87 | 103100 |
| 2021-11-05 | 13.59 | $13.72 | 113000 |
| 2021-11-04 | 13.57 | $13.67 | 75339 |
| 2021-11-03 | 13.56 | $13.66 | 77400 |
| 2021-11-02 | 13.54 | $13.67 | 66000 |
| 2021-11-01 | 13.52 | $13.66 | 101547 |
| 2021-10-29 | 13.50 | $13.65 | 48200 |
| 2021-10-28 | 13.48 | $13.72 | 52500 |
| 2021-10-27 | 13.45 | $13.58 | 111617 |
| 2021-10-26 | 13.43 | $13.48 | 137921 |
| 2021-10-25 | 13.42 | $13.46 | 90930 |
| 2021-10-22 | 13.41 | $13.61 | 174220 |
| 2021-10-21 | 13.39 | $13.48 | 94200 |
| 2021-10-20 | 13.37 | $13.49 | 95500 |
| 2021-10-19 | 13.36 | $13.43 | 167912 |
| 2021-10-18 | 13.34 | $13.28 | 56604 |
| 2021-10-15 | 13.34 | $13.23 | 171900 |
| 2021-10-14 | 13.35 | $13.52 | 116200 |
| 2021-10-13 | 13.33 | $13.43 | 124800 |
| 2021-10-12 | 13.31 | $13.44 | 84200 |
| 2021-10-11 | 13.29 | $13.45 | 85219 |
| 2021-10-08 | 13.27 | $13.40 | 87300 |
| 2021-10-07 | 13.25 | $13.40 | 91900 |
| 2021-10-06 | 13.24 | $13.37 | 171334 |
| 2021-10-05 | 13.22 | $13.33 | 98749 |
| 2021-10-04 | 13.21 | $13.23 | 61301 |
| 2021-10-01 | 13.20 | $13.21 | 87600 |
| 2021-09-30 | 13.20 | $13.28 | 129200 |
| 2021-09-29 | 13.19 | $13.37 | 85000 |
| 2021-09-28 | 13.17 | $13.31 | 163222 |
| 2021-09-27 | 13.15 | $13.16 | 98542 |
| 2021-09-24 | 13.15 | $13.06 | 185700 |
| 2021-09-23 | 13.15 | $13.11 | 95400 |
| 2021-09-22 | 13.16 | $13.23 | 95732 |
| 2021-09-21 | 13.14 | $13.18 | 105000 |
| 2021-09-20 | 13.14 | $13.10 | 108000 |
| 2021-09-17 | 13.14 | $13.11 | 42900 |
| 2021-09-16 | 13.14 | $13.09 | 59621 |
| 2021-09-15 | 13.14 | $13.23 | 43005 |
| 2021-09-14 | 13.12 | $13.24 | 50300 |
| 2021-09-13 | 13.11 | $13.33 | 65500 |
| 2021-09-10 | 13.08 | $13.28 | 171400 |
| 2021-09-09 | 13.06 | $13.16 | 69300 |
| 2021-09-08 | 13.05 | $13.02 | 33618 |
| 2021-09-07 | 13.06 | $13.02 | 30644 |
| 2021-09-03 | 13.06 | $13.04 | 63816 |
| 2021-09-02 | 13.07 | $13.14 | 79430 |
| 2021-09-01 | 13.06 | $13.17 | 80400 |
| 2021-08-31 | 13.05 | $13.07 | 78344 |
| 2021-08-30 | 13.04 | $13.06 | 66248 |
| 2021-08-27 | 13.04 | $12.97 | 71428 |
| 2021-08-26 | 13.05 | $12.98 | 94000 |
| 2021-08-25 | 13.06 | $13.04 | 70311 |
| 2021-08-24 | 13.06 | $13.04 | 76400 |
| 2021-08-23 | 13.05 | $13.03 | 85137 |
| 2021-08-20 | 13.05 | $13.01 | 23900 |
| 2021-08-19 | 13.06 | $13.04 | 79908 |
| 2021-08-18 | 13.05 | $13.07 | 41500 |
| 2021-08-17 | 13.04 | $13.07 | 58900 |
| 2021-08-16 | 13.03 | $13.09 | 64431 |
| 2021-08-13 | 13.02 | $13.10 | 237100 |
| 2021-08-12 | 13.01 | $13.15 | 67400 |
| 2021-08-11 | 12.98 | $13.13 | 76141 |
| 2021-08-10 | 12.96 | $13.08 | 67900 |
| 2021-08-09 | 12.95 | $13.10 | 66801 |
| 2021-08-06 | 12.93 | $13.05 | 93000 |
| 2021-08-05 | 12.92 | $12.98 | 54303 |
| 2021-08-04 | 12.91 | $12.99 | 117600 |
| 2021-08-03 | 12.90 | $12.97 | 98600 |
| 2021-08-02 | 12.90 | $12.98 | 47826 |
| 2021-07-30 | 12.89 | $12.95 | 182300 |
| 2021-07-29 | 12.89 | $12.97 | 40600 |
| 2021-07-28 | 12.88 | $12.98 | 80815 |
| 2021-07-27 | 12.87 | $12.96 | 112600 |
| 2021-07-26 | 12.87 | $12.88 | 45200 |
| 2021-07-23 | 12.87 | $12.80 | 99500 |
| 2021-07-22 | 12.88 | $12.79 | 117637 |
| 2021-07-21 | 12.89 | $12.75 | 151502 |
| 2021-07-20 | 12.90 | $12.73 | 114715 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.64
2026-07-17
Close Price
$10.58
Vol: 140203
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.54
Average
12.13
Maximum
14.20
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.64 | $10.58 | 140203 |
| 2026-07-16 | 10.66 | $10.73 | 89635 |
| 2026-07-15 | 10.65 | $10.67 | 46222 |
| 2026-07-14 | 10.64 | $10.78 | 144731 |
| 2026-07-13 | 10.62 | $10.66 | 84100 |
| 2026-07-10 | 10.61 | $10.69 | 165625 |
| 2026-07-09 | 10.60 | $10.69 | 82405 |
| 2026-07-08 | 10.59 | $10.61 | 78789 |
| 2026-07-07 | 10.59 | $10.64 | 66300 |
| 2026-07-06 | 10.59 | $10.61 | 100900 |
| 2026-07-02 | 10.59 | $10.64 | 66224 |
| 2026-07-01 | 10.59 | $10.64 | 92700 |
| 2026-06-30 | 10.58 | $10.66 | 103600 |
| 2026-06-29 | 10.57 | $10.55 | 118943 |
| 2026-06-26 | 10.59 | $10.52 | 159500 |
| 2026-06-25 | 10.61 | $10.60 | 127534 |
| 2026-06-24 | 10.63 | $10.59 | 86106 |
| 2026-06-23 | 10.64 | $10.62 | 86137 |
| 2026-06-22 | 10.65 | $10.64 | 96001 |
| 2026-06-18 | 10.67 | $10.66 | 136400 |
| 2026-06-17 | 10.67 | $10.63 | 102600 |
| 2026-06-16 | 10.69 | $10.69 | 95440 |
| 2026-06-15 | 10.70 | $10.68 | 109735 |
| 2026-06-12 | 10.71 | $10.75 | 59700 |
| 2026-06-11 | 10.71 | $10.76 | 82842 |
| 2026-06-10 | 10.71 | $10.73 | 178600 |
| 2026-06-09 | 10.71 | $10.69 | 105231 |
| 2026-06-08 | 10.72 | $10.65 | 163700 |
| 2026-06-05 | 10.74 | $10.67 | 171800 |
| 2026-06-04 | 10.77 | $10.66 | 129717 |
| 2026-06-03 | 10.80 | $10.68 | 84700 |
| 2026-06-02 | 10.83 | $10.75 | 91200 |
| 2026-06-01 | 10.85 | $10.79 | 169826 |
| 2026-05-29 | 10.86 | $10.84 | 114500 |
| 2026-05-28 | 10.87 | $10.84 | 157313 |
| 2026-05-27 | 10.88 | $10.84 | 109700 |
| 2026-05-26 | 10.89 | $10.84 | 88300 |
| 2026-05-22 | 10.90 | $10.84 | 56223 |
| 2026-05-21 | 10.91 | $10.83 | 104178 |
| 2026-05-20 | 10.93 | $10.88 | 65101 |
| 2026-05-19 | 10.94 | $10.89 | 58200 |
| 2026-05-18 | 10.95 | $10.87 | 67900 |
| 2026-05-15 | 10.97 | $10.89 | 88000 |
| 2026-05-14 | 10.98 | $11.06 | 98616 |
| 2026-05-13 | 10.96 | $11.00 | 60645 |
| 2026-05-12 | 10.95 | $10.94 | 44100 |
| 2026-05-11 | 10.95 | $10.95 | 58500 |
| 2026-05-08 | 10.95 | $10.96 | 51216 |
| 2026-05-07 | 10.94 | $10.92 | 88039 |
| 2026-05-06 | 10.95 | $10.95 | 80421 |
| 2026-05-05 | 10.94 | $10.93 | 80906 |
| 2026-05-04 | 10.95 | $10.86 | 230724 |
| 2026-05-01 | 10.96 | $11.07 | 48847 |
| 2026-04-30 | 10.93 | $11.03 | 115103 |
| 2026-04-29 | 10.91 | $10.90 | 102610 |
| 2026-04-28 | 10.91 | $10.88 | 47909 |
| 2026-04-27 | 10.92 | $10.93 | 112000 |
| 2026-04-24 | 10.91 | $10.87 | 61700 |
| 2026-04-23 | 10.92 | $10.82 | 143239 |
| 2026-04-22 | 10.94 | $10.92 | 61700 |
| 2026-04-21 | 10.94 | $10.94 | 96320 |
| 2026-04-20 | 10.94 | $10.97 | 154800 |
| 2026-04-17 | 10.93 | $10.95 | 162444 |
| 2026-04-16 | 10.92 | $10.94 | 112000 |
| 2026-04-15 | 10.91 | $10.95 | 141613 |
| 2026-04-14 | 10.90 | $11.07 | 97200 |
| 2026-04-13 | 10.86 | $11.06 | 126649 |
| 2026-04-10 | 10.82 | $11.07 | 170200 |
| 2026-04-09 | 10.77 | $11.14 | 182000 |
| 2026-04-08 | 10.70 | $11.03 | 168346 |
| 2026-04-07 | 10.63 | $10.91 | 204748 |
| 2026-04-06 | 10.59 | $10.75 | 206230 |
| 2026-04-02 | 10.57 | $10.61 | 118956 |
| 2026-04-01 | 10.58 | $10.76 | 116635 |
| 2026-03-31 | 10.56 | $10.76 | 129800 |
| 2026-03-30 | 10.54 | $10.41 | 320300 |
| 2026-03-27 | 10.58 | $10.39 | 156375 |
| 2026-03-26 | 10.64 | $10.58 | 75200 |
| 2026-03-25 | 10.68 | $10.75 | 95600 |
| 2026-03-24 | 10.68 | $10.77 | 94600 |
| 2026-03-23 | 10.68 | $10.79 | 120421 |
| 2026-03-20 | 10.67 | $10.76 | 227020 |
| 2026-03-19 | 10.68 | $10.74 | 140900 |
| 2026-03-18 | 10.69 | $10.76 | 100500 |
| 2026-03-17 | 10.69 | $10.73 | 68200 |
| 2026-03-16 | 10.71 | $10.68 | 125800 |
| 2026-03-13 | 10.74 | $10.64 | 148900 |
| 2026-03-12 | 10.78 | $10.75 | 158846 |
| 2026-03-11 | 10.81 | $10.74 | 131600 |
| 2026-03-10 | 10.85 | $10.72 | 116500 |
| 2026-03-09 | 10.90 | $10.72 | 182100 |
| 2026-03-06 | 10.95 | $10.81 | 146000 |
| 2026-03-05 | 11.00 | $10.96 | 99100 |
| 2026-03-04 | 11.03 | $11.00 | 174142 |
| 2026-03-03 | 11.05 | $10.93 | 127543 |
| 2026-03-02 | 11.09 | $11.00 | 121807 |
| 2026-02-27 | 11.12 | $11.03 | 153845 |
| 2026-02-26 | 11.15 | $11.10 | 88900 |
| 2026-02-25 | 11.17 | $11.09 | 80600 |
| 2026-02-24 | 11.20 | $11.04 | 152800 |
| 2026-02-23 | 11.25 | $11.08 | 176604 |
| 2026-02-20 | 11.29 | $11.20 | 53300 |
| 2026-02-19 | 11.32 | $11.22 | 110900 |
| 2026-02-18 | 11.35 | $11.24 | 64004 |
| 2026-02-17 | 11.38 | $11.25 | 240121 |
| 2026-02-13 | 11.41 | $11.33 | 100300 |
| 2026-02-12 | 11.42 | $11.41 | 119388 |
| 2026-02-11 | 11.43 | $11.44 | 92900 |
| 2026-02-10 | 11.43 | $11.39 | 107500 |
| 2026-02-09 | 11.44 | $11.37 | 99200 |
| 2026-02-06 | 11.45 | $11.34 | 250826 |
| 2026-02-05 | 11.47 | $11.40 | 119400 |
| 2026-02-04 | 11.49 | $11.43 | 128135 |
| 2026-02-03 | 11.50 | $11.46 | 223500 |
| 2026-02-02 | 11.50 | $11.46 | 169138 |
| 2026-01-30 | 11.51 | $11.45 | 112600 |
| 2026-01-29 | 11.52 | $11.47 | 96201 |
| 2026-01-28 | 11.53 | $11.48 | 63125 |
| 2026-01-27 | 11.53 | $11.47 | 98300 |
| 2026-01-26 | 11.54 | $11.45 | 176208 |
| 2026-01-23 | 11.55 | $11.55 | 156200 |
| 2026-01-22 | 11.54 | $11.52 | 73500 |
| 2026-01-21 | 11.54 | $11.50 | 189300 |
| 2026-01-20 | 11.55 | $11.49 | 259148 |
| 2026-01-16 | 11.55 | $11.56 | 257206 |
| 2026-01-15 | 11.54 | $11.64 | 90200 |
| 2026-01-14 | 11.51 | $11.62 | 128629 |
| 2026-01-13 | 11.48 | $11.61 | 136516 |
| 2026-01-12 | 11.45 | $11.56 | 94200 |
| 2026-01-09 | 11.42 | $11.54 | 89000 |
| 2026-01-08 | 11.39 | $11.51 | 134848 |
| 2026-01-07 | 11.36 | $11.50 | 135600 |
| 2026-01-06 | 11.33 | $11.52 | 303713 |
| 2026-01-05 | 11.30 | $11.35 | 112100 |
| 2026-01-02 | 11.29 | $11.29 | 133241 |
| 2025-12-31 | 11.29 | $11.33 | 240634 |
| 2025-12-30 | 11.29 | $11.32 | 248831 |
| 2025-12-29 | 11.29 | $11.33 | 423137 |
| 2025-12-26 | 11.28 | $11.39 | 132923 |
| 2025-12-24 | 11.26 | $11.36 | 110939 |
| 2025-12-23 | 11.25 | $11.33 | 162400 |
| 2025-12-22 | 11.24 | $11.32 | 350137 |
| 2025-12-19 | 11.23 | $11.38 | 194717 |
| 2025-12-18 | 11.21 | $11.33 | 134503 |
| 2025-12-17 | 11.20 | $11.32 | 151942 |
| 2025-12-16 | 11.18 | $11.33 | 193000 |
| 2025-12-15 | 11.16 | $11.27 | 187900 |
| 2025-12-12 | 11.16 | $11.24 | 146600 |
| 2025-12-11 | 11.16 | $11.26 | 203426 |
| 2025-12-10 | 11.15 | $11.29 | 186100 |
| 2025-12-09 | 11.14 | $11.26 | 177711 |
| 2025-12-08 | 11.14 | $11.21 | 460436 |
| 2025-12-05 | 11.14 | $11.14 | 492600 |
| 2025-12-04 | 11.17 | $11.27 | 148700 |
| 2025-12-03 | 11.17 | $11.24 | 194808 |
| 2025-12-02 | 11.17 | $11.23 | 236742 |
| 2025-12-01 | 11.18 | $11.23 | 261900 |
| 2025-11-28 | 11.20 | $11.33 | 148100 |
| 2025-11-26 | 11.20 | $11.30 | 211240 |
| 2025-11-25 | 11.20 | $11.27 | 257300 |
| 2025-11-24 | 11.21 | $11.19 | 473421 |
| 2025-11-21 | 11.25 | $11.06 | 331400 |
| 2025-11-20 | 11.32 | $11.03 | 443700 |
| 2025-11-19 | 11.40 | $11.25 | 179921 |
| 2025-11-18 | 11.46 | $11.33 | 193400 |
| 2025-11-17 | 11.51 | $11.41 | 208949 |
| 2025-11-14 | 11.55 | $11.43 | 158400 |
| 2025-11-13 | 11.59 | $11.59 | 163042 |
| 2025-11-12 | 11.61 | $11.58 | 127000 |
| 2025-11-11 | 11.63 | $11.61 | 65300 |
| 2025-11-10 | 11.65 | $11.60 | 204281 |
| 2025-11-07 | 11.68 | $11.57 | 133700 |
| 2025-11-06 | 11.72 | $11.68 | 100226 |
| 2025-11-05 | 11.74 | $11.73 | 110725 |
| 2025-11-04 | 11.76 | $11.69 | 197805 |
| 2025-11-03 | 11.78 | $11.89 | 107200 |
| 2025-10-31 | 11.78 | $11.88 | 149300 |
| 2025-10-30 | 11.77 | $11.78 | 140208 |
| 2025-10-29 | 11.78 | $11.79 | 122300 |
| 2025-10-28 | 11.80 | $11.82 | 120196 |
| 2025-10-27 | 11.81 | $11.78 | 227545 |
| 2025-10-24 | 11.83 | $11.89 | 53849 |
| 2025-10-23 | 11.84 | $11.84 | 132715 |
| 2025-10-22 | 11.85 | $11.83 | 93703 |
| 2025-10-21 | 11.88 | $11.77 | 96516 |
| 2025-10-20 | 11.91 | $11.75 | 131900 |
| 2025-10-17 | 11.97 | $11.74 | 191809 |
| 2025-10-16 | 12.03 | $11.89 | 199700 |
| 2025-10-15 | 12.07 | $12.00 | 120943 |
| 2025-10-14 | 12.09 | $12.10 | 100884 |
| 2025-10-13 | 12.10 | $12.21 | 140202 |
| 2025-10-10 | 12.08 | $12.07 | 78939 |
| 2025-10-09 | 12.10 | $12.14 | 82646 |
| 2025-10-08 | 12.10 | $12.18 | 156400 |
| 2025-10-07 | 12.09 | $12.20 | 147716 |
| 2025-10-06 | 12.08 | $12.02 | 121941 |
| 2025-10-03 | 12.11 | $12.07 | 73031 |
| 2025-10-02 | 12.13 | $12.06 | 114626 |
| 2025-10-01 | 12.16 | $12.17 | 49400 |
| 2025-09-30 | 12.16 | $12.15 | 110575 |
| 2025-09-29 | 12.18 | $12.19 | 117700 |
| 2025-09-26 | 12.19 | $12.26 | 150815 |
| 2025-09-25 | 12.18 | $12.14 | 93000 |
| 2025-09-24 | 12.20 | $12.07 | 147400 |
| 2025-09-23 | 12.24 | $12.15 | 180500 |
| 2025-09-22 | 12.27 | $12.18 | 99300 |
| 2025-09-19 | 12.30 | $12.23 | 67541 |
| 2025-09-18 | 12.33 | $12.34 | 212732 |
| 2025-09-17 | 12.33 | $12.13 | 174500 |
| 2025-09-16 | 12.38 | $12.25 | 145300 |
| 2025-09-15 | 12.41 | $12.41 | 145735 |
| 2025-09-12 | 12.42 | $12.41 | 106600 |
| 2025-09-11 | 12.42 | $12.37 | 171941 |
| 2025-09-10 | 12.44 | $12.41 | 149700 |
| 2025-09-09 | 12.44 | $12.44 | 105300 |
| 2025-09-08 | 12.45 | $12.41 | 89750 |
| 2025-09-05 | 12.46 | $12.42 | 134119 |
| 2025-09-04 | 12.47 | $12.43 | 139600 |
| 2025-09-03 | 12.48 | $12.48 | 95100 |
| 2025-09-02 | 12.48 | $12.52 | 68300 |
| 2025-08-29 | 12.47 | $12.51 | 115400 |
| 2025-08-28 | 12.47 | $12.55 | 103656 |
| 2025-08-27 | 12.45 | $12.48 | 116900 |
| 2025-08-26 | 12.45 | $12.44 | 68407 |
| 2025-08-25 | 12.45 | $12.43 | 77400 |
| 2025-08-22 | 12.46 | $12.43 | 107041 |
| 2025-08-21 | 12.47 | $12.47 | 62127 |
| 2025-08-20 | 12.47 | $12.42 | 93000 |
| 2025-08-19 | 12.49 | $12.40 | 96526 |
| 2025-08-18 | 12.51 | $12.45 | 163180 |
| 2025-08-15 | 12.52 | $12.41 | 85200 |
| 2025-08-14 | 12.55 | $12.51 | 90400 |
| 2025-08-13 | 12.55 | $12.51 | 109971 |
| 2025-08-12 | 12.56 | $12.51 | 91500 |
| 2025-08-11 | 12.57 | $12.51 | 105935 |
| 2025-08-08 | 12.58 | $12.51 | 89900 |
| 2025-08-07 | 12.59 | $12.50 | 165900 |
| 2025-08-06 | 12.61 | $12.49 | 162618 |
| 2025-08-05 | 12.63 | $12.49 | 174190 |
| 2025-08-04 | 12.65 | $12.59 | 137200 |
| 2025-08-01 | 12.65 | $12.69 | 214600 |
| 2025-07-31 | 12.64 | $12.65 | 175700 |
| 2025-07-30 | 12.63 | $12.67 | 102800 |
| 2025-07-29 | 12.61 | $12.58 | 81529 |
| 2025-07-28 | 12.61 | $12.63 | 149108 |
| 2025-07-25 | 12.60 | $12.62 | 118017 |
| 2025-07-24 | 12.59 | $12.55 | 145148 |
| 2025-07-23 | 12.59 | $12.62 | 169104 |
| 2025-07-22 | 12.57 | $12.59 | 68215 |
| 2025-07-21 | 12.56 | $12.56 | 273000 |
| 2025-07-18 | 12.56 | $12.60 | 964716 |
| 2025-07-17 | 12.54 | $12.45 | 192216 |
| 2025-07-16 | 12.55 | $12.43 | 115300 |
| 2025-07-15 | 12.57 | $12.55 | 398126 |
| 2025-07-14 | 12.57 | $12.51 | 427600 |
| 2025-07-11 | 12.57 | $12.55 | 118800 |
| 2025-07-10 | 12.57 | $12.55 | 394813 |
| 2025-07-09 | 12.56 | $12.55 | 283210 |
| 2025-07-08 | 12.55 | $12.53 | 157200 |
| 2025-07-07 | 12.55 | $12.48 | 359824 |
| 2025-07-03 | 12.55 | $12.64 | 94524 |
| 2025-07-02 | 12.52 | $12.75 | 200123 |
| 2025-07-01 | 12.46 | $12.64 | 145026 |
| 2025-06-30 | 12.42 | $12.52 | 160721 |
| 2025-06-27 | 12.39 | $12.44 | 148200 |
| 2025-06-26 | 12.38 | $12.38 | 112300 |
| 2025-06-25 | 12.37 | $12.34 | 137000 |
| 2025-06-24 | 12.38 | $12.30 | 68005 |
| 2025-06-23 | 12.39 | $12.24 | 107000 |
| 2025-06-20 | 12.41 | $12.26 | 191222 |
| 2025-06-18 | 12.44 | $12.30 | 153715 |
| 2025-06-17 | 12.46 | $12.33 | 102110 |
| 2025-06-16 | 12.48 | $12.41 | 137312 |
| 2025-06-13 | 12.48 | $12.62 | 248200 |
| 2025-06-12 | 12.44 | $12.58 | 207630 |
| 2025-06-11 | 12.40 | $12.49 | 106426 |
| 2025-06-10 | 12.38 | $12.38 | 131300 |
| 2025-06-09 | 12.37 | $12.50 | 164740 |
| 2025-06-06 | 12.33 | $12.32 | 77185 |
| 2025-06-05 | 12.33 | $12.30 | 168904 |
| 2025-06-04 | 12.32 | $12.28 | 67700 |
| 2025-06-03 | 12.33 | $12.31 | 87300 |
| 2025-06-02 | 12.32 | $12.35 | 128600 |
| 2025-05-30 | 12.31 | $12.25 | 99633 |
| 2025-05-29 | 12.32 | $12.31 | 82600 |
| 2025-05-28 | 12.31 | $12.20 | 58335 |
| 2025-05-27 | 12.33 | $12.24 | 111520 |
| 2025-05-23 | 12.33 | $12.27 | 64200 |
| 2025-05-22 | 12.34 | $12.28 | 83700 |
| 2025-05-21 | 12.34 | $12.37 | 102700 |
| 2025-05-20 | 12.32 | $12.40 | 74200 |
| 2025-05-19 | 12.29 | $12.26 | 132800 |
| 2025-05-16 | 12.29 | $12.46 | 80200 |
| 2025-05-15 | 12.24 | $12.44 | 141700 |
| 2025-05-14 | 12.20 | $12.42 | 137947 |
| 2025-05-13 | 12.14 | $12.32 | 58804 |
| 2025-05-12 | 12.10 | $12.25 | 98744 |
| 2025-05-09 | 12.07 | $12.10 | 50500 |
| 2025-05-08 | 12.06 | $12.06 | 114511 |
| 2025-05-07 | 12.06 | $12.05 | 116544 |
| 2025-05-06 | 12.06 | $12.01 | 344137 |
| 2025-05-05 | 12.07 | $12.22 | 118731 |
| 2025-05-02 | 12.04 | $12.30 | 153741 |
| 2025-05-01 | 11.98 | $12.48 | 131500 |
| 2025-04-30 | 11.88 | $12.31 | 179449 |
| 2025-04-29 | 11.80 | $12.04 | 85200 |
| 2025-04-28 | 11.77 | $12.01 | 67244 |
| 2025-04-25 | 11.73 | $12.00 | 109800 |
| 2025-04-24 | 11.69 | $12.04 | 74900 |
| 2025-04-23 | 11.64 | $11.90 | 57825 |
| 2025-04-22 | 11.62 | $11.76 | 42923 |
| 2025-04-21 | 11.62 | $11.67 | 80000 |
| 2025-04-17 | 11.63 | $11.69 | 56100 |
| 2025-04-16 | 11.65 | $11.66 | 99419 |
| 2025-04-15 | 11.69 | $11.83 | 104634 |
| 2025-04-14 | 11.69 | $11.85 | 98400 |
| 2025-04-11 | 11.69 | $11.74 | 112621 |
| 2025-04-10 | 11.71 | $11.76 | 180700 |
| 2025-04-09 | 11.74 | $11.80 | 375214 |
| 2025-04-08 | 11.76 | $11.16 | 253914 |
| 2025-04-07 | 11.92 | $10.95 | 339400 |
| 2025-04-04 | 12.16 | $11.33 | 395300 |
| 2025-04-03 | 12.35 | $12.26 | 150400 |
| 2025-04-02 | 12.38 | $12.33 | 81300 |
| 2025-04-01 | 12.40 | $12.41 | 72900 |
| 2025-03-31 | 12.41 | $12.42 | 215200 |
| 2025-03-28 | 12.42 | $12.45 | 96100 |
| 2025-03-27 | 12.42 | $12.43 | 75739 |
| 2025-03-26 | 12.43 | $12.50 | 101528 |
| 2025-03-25 | 12.42 | $12.45 | 97100 |
| 2025-03-24 | 12.43 | $12.38 | 104632 |
| 2025-03-21 | 12.45 | $12.36 | 98700 |
| 2025-03-20 | 12.48 | $12.34 | 91500 |
| 2025-03-19 | 12.51 | $12.40 | 150500 |
| 2025-03-18 | 12.54 | $12.43 | 94000 |
| 2025-03-17 | 12.58 | $12.50 | 150325 |
| 2025-03-14 | 12.60 | $12.59 | 37900 |
| 2025-03-13 | 12.60 | $12.57 | 93200 |
| 2025-03-12 | 12.61 | $12.66 | 379000 |
| 2025-03-11 | 12.61 | $12.55 | 108900 |
| 2025-03-10 | 12.63 | $12.58 | 105530 |
| 2025-03-07 | 12.64 | $12.61 | 161929 |
| 2025-03-06 | 12.65 | $12.69 | 99500 |
| 2025-03-05 | 12.64 | $12.66 | 70000 |
| 2025-03-04 | 12.64 | $12.68 | 127000 |
| 2025-03-03 | 12.64 | $12.80 | 196003 |
| 2025-02-28 | 12.61 | $12.65 | 127531 |
| 2025-02-27 | 12.61 | $12.57 | 101800 |
| 2025-02-26 | 12.62 | $12.56 | 245000 |
| 2025-02-25 | 12.64 | $12.55 | 153527 |
| 2025-02-24 | 12.67 | $12.55 | 146000 |
| 2025-02-21 | 12.70 | $12.69 | 77600 |
| 2025-02-20 | 12.70 | $12.67 | 71118 |
| 2025-02-19 | 12.71 | $12.69 | 116425 |
| 2025-02-18 | 12.72 | $12.68 | 162400 |
| 2025-02-14 | 12.73 | $12.79 | 103128 |
| 2025-02-13 | 12.72 | $12.81 | 121400 |
| 2025-02-12 | 12.70 | $12.81 | 163307 |
| 2025-02-11 | 12.68 | $12.77 | 63639 |
| 2025-02-10 | 12.67 | $12.74 | 150532 |
| 2025-02-07 | 12.66 | $12.72 | 98022 |
| 2025-02-06 | 12.65 | $12.76 | 142927 |
| 2025-02-05 | 12.64 | $12.69 | 84995 |
| 2025-02-04 | 12.63 | $12.70 | 114000 |
| 2025-02-03 | 12.63 | $12.74 | 113800 |
| 2025-01-31 | 12.62 | $12.74 | 138822 |
| 2025-01-30 | 12.60 | $12.71 | 110116 |
| 2025-01-29 | 12.59 | $12.67 | 67600 |
| 2025-01-28 | 12.59 | $12.65 | 89000 |
| 2025-01-27 | 12.59 | $12.63 | 104120 |
| 2025-01-24 | 12.59 | $12.69 | 108433 |
| 2025-01-23 | 12.59 | $12.66 | 159500 |
| 2025-01-22 | 12.59 | $12.62 | 197229 |
| 2025-01-21 | 12.60 | $12.55 | 192903 |
| 2025-01-17 | 12.63 | $12.51 | 965200 |
| 2025-01-16 | 12.67 | $12.57 | 235600 |
| 2025-01-15 | 12.71 | $12.62 | 192500 |
| 2025-01-14 | 12.74 | $12.65 | 238930 |
| 2025-01-13 | 12.77 | $12.65 | 230949 |
| 2025-01-10 | 12.81 | $12.63 | 271820 |
| 2025-01-08 | 12.86 | $12.81 | 132100 |
| 2025-01-07 | 12.88 | $12.82 | 217300 |
| 2025-01-06 | 12.90 | $12.81 | 193219 |
| 2025-01-03 | 12.93 | $12.85 | 182712 |
| 2025-01-02 | 12.95 | $12.93 | 122645 |
| 2024-12-31 | 12.96 | $12.86 | 148300 |
| 2024-12-30 | 12.99 | $12.91 | 121316 |
| 2024-12-27 | 13.02 | $12.96 | 137643 |
| 2024-12-26 | 13.03 | $13.03 | 75920 |
| 2024-12-24 | 13.04 | $13.01 | 48636 |
| 2024-12-23 | 13.04 | $12.90 | 129120 |
| 2024-12-20 | 13.08 | $12.77 | 174225 |
| 2024-12-19 | 13.14 | $12.69 | 176400 |
| 2024-12-18 | 13.24 | $12.95 | 122300 |
| 2024-12-17 | 13.29 | $13.06 | 164100 |
| 2024-12-16 | 13.33 | $13.40 | 90447 |
| 2024-12-13 | 13.30 | $13.31 | 187400 |
| 2024-12-12 | 13.29 | $13.35 | 130800 |
| 2024-12-11 | 13.26 | $13.35 | 86900 |
| 2024-12-10 | 13.24 | $13.38 | 84342 |
| 2024-12-09 | 13.20 | $13.36 | 144700 |
| 2024-12-06 | 13.15 | $13.23 | 80640 |
| 2024-12-05 | 13.13 | $13.20 | 108500 |
| 2024-12-04 | 13.11 | $13.20 | 180816 |
| 2024-12-03 | 13.08 | $13.34 | 175700 |
| 2024-12-02 | 13.03 | $13.17 | 78300 |
| 2024-11-29 | 13.00 | $13.07 | 94734 |
| 2024-11-27 | 12.98 | $13.01 | 110300 |
| 2024-11-26 | 12.98 | $12.91 | 94200 |
| 2024-11-25 | 12.99 | $12.99 | 147648 |
| 2024-11-22 | 12.99 | $12.96 | 181200 |
| 2024-11-21 | 13.00 | $12.92 | 182600 |
| 2024-11-20 | 13.02 | $12.91 | 114600 |
| 2024-11-19 | 13.04 | $12.96 | 95403 |
| 2024-11-18 | 13.05 | $12.96 | 164200 |
| 2024-11-15 | 13.07 | $13.04 | 67512 |
| 2024-11-14 | 13.07 | $13.04 | 80927 |
| 2024-11-13 | 13.08 | $12.98 | 128014 |
| 2024-11-12 | 13.09 | $13.06 | 98932 |
| 2024-11-11 | 13.09 | $13.06 | 197800 |
| 2024-11-08 | 13.09 | $13.13 | 81500 |
| 2024-11-07 | 13.08 | $13.00 | 155724 |
| 2024-11-06 | 13.09 | $13.02 | 160711 |
| 2024-11-05 | 13.10 | $13.11 | 55400 |
| 2024-11-04 | 13.09 | $13.04 | 133126 |
| 2024-11-01 | 13.10 | $13.20 | 46000 |
| 2024-10-31 | 13.07 | $13.05 | 118724 |
| 2024-10-30 | 13.07 | $13.20 | 78200 |
| 2024-10-29 | 13.03 | $13.08 | 117923 |
| 2024-10-28 | 13.01 | $13.09 | 113424 |
| 2024-10-25 | 12.99 | $12.97 | 84401 |
| 2024-10-24 | 13.00 | $12.93 | 76500 |
| 2024-10-23 | 13.00 | $12.94 | 62915 |
| 2024-10-22 | 13.01 | $12.98 | 130524 |
| 2024-10-21 | 13.01 | $13.04 | 78322 |
| 2024-10-18 | 13.00 | $12.96 | 80500 |
| 2024-10-17 | 13.01 | $12.90 | 107621 |
| 2024-10-16 | 13.02 | $12.89 | 68133 |
| 2024-10-15 | 13.04 | $12.94 | 136600 |
| 2024-10-14 | 13.06 | $13.11 | 101502 |
| 2024-10-11 | 13.04 | $13.06 | 129713 |
| 2024-10-10 | 13.02 | $13.16 | 64264 |
| 2024-10-09 | 12.98 | $13.10 | 95108 |
| 2024-10-08 | 12.95 | $13.19 | 77702 |
| 2024-10-07 | 12.89 | $13.07 | 220947 |
| 2024-10-04 | 12.85 | $12.99 | 116500 |
| 2024-10-03 | 12.82 | $12.84 | 50500 |
| 2024-10-02 | 12.82 | $12.77 | 109944 |
| 2024-10-01 | 12.83 | $12.84 | 131400 |
| 2024-09-30 | 12.83 | $12.94 | 114600 |
| 2024-09-27 | 12.80 | $12.83 | 68700 |
| 2024-09-26 | 12.80 | $12.77 | 52917 |
| 2024-09-25 | 12.80 | $12.83 | 58916 |
| 2024-09-24 | 12.80 | $12.92 | 97047 |
| 2024-09-23 | 12.77 | $12.71 | 76800 |
| 2024-09-20 | 12.79 | $12.76 | 60100 |
| 2024-09-19 | 12.80 | $12.82 | 87200 |
| 2024-09-18 | 12.79 | $12.73 | 89500 |
| 2024-09-17 | 12.81 | $12.78 | 110743 |
| 2024-09-16 | 12.81 | $12.92 | 92233 |
| 2024-09-13 | 12.79 | $12.86 | 186400 |
| 2024-09-12 | 12.78 | $12.85 | 74600 |
| 2024-09-11 | 12.77 | $12.88 | 70200 |
| 2024-09-10 | 12.75 | $12.81 | 110927 |
| 2024-09-09 | 12.74 | $12.82 | 43037 |
| 2024-09-06 | 12.73 | $12.77 | 90231 |
| 2024-09-05 | 12.73 | $12.79 | 51900 |
| 2024-09-04 | 12.72 | $12.74 | 69676 |
| 2024-09-03 | 12.73 | $12.73 | 51700 |
| 2024-08-30 | 12.73 | $12.69 | 134443 |
| 2024-08-29 | 12.75 | $12.72 | 107800 |
| 2024-08-28 | 12.76 | $12.71 | 119541 |
| 2024-08-27 | 12.78 | $12.72 | 106200 |
| 2024-08-26 | 12.80 | $12.85 | 122700 |
| 2024-08-23 | 12.79 | $12.91 | 50511 |
| 2024-08-22 | 12.78 | $12.75 | 77413 |
| 2024-08-21 | 12.79 | $12.77 | 89900 |
| 2024-08-20 | 12.80 | $12.79 | 74316 |
| 2024-08-19 | 12.81 | $12.71 | 128555 |
| 2024-08-16 | 12.84 | $12.82 | 128500 |
| 2024-08-15 | 12.84 | $12.91 | 66900 |
| 2024-08-14 | 12.84 | $12.95 | 71826 |
| 2024-08-13 | 12.82 | $12.82 | 79813 |
| 2024-08-12 | 12.83 | $12.82 | 104377 |
| 2024-08-09 | 12.83 | $12.89 | 60139 |
| 2024-08-08 | 12.83 | $12.77 | 67400 |
| 2024-08-07 | 12.85 | $12.73 | 79849 |
| 2024-08-06 | 12.88 | $12.58 | 95600 |
| 2024-08-05 | 12.95 | $12.37 | 271800 |
| 2024-08-02 | 13.08 | $12.86 | 156616 |
| 2024-08-01 | 13.12 | $13.20 | 112142 |
| 2024-07-31 | 13.10 | $13.18 | 111224 |
| 2024-07-30 | 13.08 | $13.13 | 113613 |
| 2024-07-29 | 13.06 | $13.08 | 109201 |
| 2024-07-26 | 13.05 | $13.08 | 61800 |
| 2024-07-25 | 13.05 | $13.12 | 64932 |
| 2024-07-24 | 13.03 | $13.08 | 147125 |
| 2024-07-23 | 13.01 | $12.96 | 80415 |
| 2024-07-22 | 13.02 | $12.99 | 125700 |
| 2024-07-19 | 13.03 | $13.09 | 824330 |
| 2024-07-18 | 13.01 | $12.93 | 122900 |
| 2024-07-17 | 13.02 | $13.15 | 131000 |
| 2024-07-16 | 12.99 | $13.17 | 169522 |
| 2024-07-15 | 12.96 | $13.19 | 240800 |
| 2024-07-12 | 12.91 | $13.00 | 93048 |
| 2024-07-11 | 12.89 | $12.90 | 67247 |
| 2024-07-10 | 12.89 | $12.92 | 67238 |
| 2024-07-09 | 12.89 | $12.90 | 181200 |
| 2024-07-08 | 12.89 | $13.06 | 85946 |
| 2024-07-05 | 12.86 | $12.95 | 78102 |
| 2024-07-03 | 12.85 | $12.96 | 28418 |
| 2024-07-02 | 12.83 | $12.91 | 49126 |
| 2024-07-01 | 12.83 | $12.91 | 56614 |
| 2024-06-28 | 12.82 | $12.76 | 112700 |
| 2024-06-27 | 12.84 | $12.90 | 35926 |
| 2024-06-26 | 12.84 | $12.81 | 44700 |
| 2024-06-25 | 12.85 | $12.81 | 57616 |
| 2024-06-24 | 12.87 | $12.83 | 40300 |
| 2024-06-21 | 12.89 | $12.81 | 65400 |
| 2024-06-20 | 12.91 | $12.83 | 103429 |
| 2024-06-18 | 12.94 | $12.94 | 64900 |
| 2024-06-17 | 12.95 | $12.89 | 60100 |
| 2024-06-14 | 12.97 | $12.80 | 48632 |
| 2024-06-13 | 13.01 | $12.98 | 99700 |
| 2024-06-12 | 13.02 | $13.03 | 75528 |
| 2024-06-11 | 13.02 | $12.98 | 102300 |
| 2024-06-10 | 13.03 | $13.00 | 60200 |
| 2024-06-07 | 13.04 | $13.05 | 73500 |
| 2024-06-06 | 13.05 | $13.01 | 57706 |
| 2024-06-05 | 13.06 | $13.06 | 80202 |
| 2024-06-04 | 13.06 | $12.93 | 47430 |
| 2024-06-03 | 13.09 | $12.94 | 99700 |
| 2024-05-31 | 13.13 | $13.00 | 71487 |
| 2024-05-30 | 13.15 | $12.92 | 106600 |
| 2024-05-29 | 13.20 | $12.78 | 173032 |
| 2024-05-28 | 13.29 | $12.95 | 150300 |
| 2024-05-24 | 13.35 | $13.06 | 130920 |
| 2024-05-23 | 13.40 | $13.27 | 32625 |
| 2024-05-22 | 13.41 | $13.30 | 64400 |
| 2024-05-21 | 13.42 | $13.23 | 130701 |
| 2024-05-20 | 13.44 | $13.18 | 271300 |
| 2024-05-17 | 13.48 | $13.68 | 140417 |
| 2024-05-16 | 13.41 | $13.53 | 92343 |
| 2024-05-15 | 13.36 | $13.74 | 237043 |
| 2024-05-14 | 13.26 | $13.56 | 96100 |
| 2024-05-13 | 13.19 | $13.43 | 87113 |
| 2024-05-10 | 13.12 | $13.38 | 59714 |
| 2024-05-09 | 13.06 | $13.32 | 71300 |
| 2024-05-08 | 13.00 | $13.34 | 130800 |
| 2024-05-07 | 12.93 | $13.14 | 159100 |
| 2024-05-06 | 12.88 | $12.97 | 69217 |
| 2024-05-03 | 12.86 | $12.92 | 109101 |
| 2024-05-02 | 12.86 | $12.91 | 117600 |
| 2024-05-01 | 12.85 | $12.83 | 125215 |
| 2024-04-30 | 12.86 | $12.82 | 95941 |
| 2024-04-29 | 12.87 | $12.82 | 124200 |
| 2024-04-26 | 12.88 | $12.90 | 62400 |
| 2024-04-25 | 12.88 | $12.83 | 96532 |
| 2024-04-24 | 12.90 | $12.99 | 45400 |
| 2024-04-23 | 12.88 | $12.98 | 45600 |
| 2024-04-22 | 12.87 | $12.89 | 45023 |
| 2024-04-19 | 12.87 | $12.81 | 63300 |
| 2024-04-18 | 12.89 | $12.78 | 77127 |
| 2024-04-17 | 12.91 | $12.71 | 123500 |
| 2024-04-16 | 12.96 | $12.73 | 91900 |
| 2024-04-15 | 13.01 | $12.69 | 114100 |
| 2024-04-12 | 13.08 | $12.82 | 134325 |
| 2024-04-11 | 13.12 | $13.17 | 78141 |
| 2024-04-10 | 13.11 | $13.16 | 116210 |
| 2024-04-09 | 13.09 | $13.05 | 70189 |
| 2024-04-08 | 13.09 | $13.04 | 83600 |
| 2024-04-05 | 13.10 | $13.04 | 53425 |
| 2024-04-04 | 13.10 | $13.01 | 84400 |
| 2024-04-03 | 13.11 | $13.05 | 67113 |
| 2024-04-02 | 13.12 | $13.11 | 28600 |
| 2024-04-01 | 13.11 | $13.11 | 74020 |
| 2024-03-28 | 13.10 | $12.98 | 233000 |
| 2024-03-27 | 13.11 | $12.97 | 79600 |
| 2024-03-26 | 13.13 | $12.98 | 73400 |
| 2024-03-25 | 13.15 | $12.81 | 123900 |
| 2024-03-22 | 13.20 | $12.89 | 112185 |
| 2024-03-21 | 13.25 | $12.95 | 137800 |
| 2024-03-20 | 13.30 | $13.19 | 80900 |
| 2024-03-19 | 13.29 | $13.24 | 73900 |
| 2024-03-18 | 13.28 | $13.25 | 68400 |
| 2024-03-15 | 13.26 | $13.32 | 74220 |
| 2024-03-14 | 13.22 | $13.23 | 49300 |
| 2024-03-13 | 13.19 | $13.40 | 138824 |
| 2024-03-12 | 13.12 | $13.10 | 105600 |
| 2024-03-11 | 13.10 | $13.03 | 112416 |
| 2024-03-08 | 13.09 | $13.10 | 129088 |
| 2024-03-07 | 13.06 | $13.16 | 57400 |
| 2024-03-06 | 13.01 | $13.02 | 84601 |
| 2024-03-05 | 12.99 | $13.00 | 50900 |
| 2024-03-04 | 12.96 | $13.01 | 103700 |
| 2024-03-01 | 12.93 | $13.11 | 173300 |
| 2024-02-29 | 12.87 | $12.86 | 60400 |
| 2024-02-28 | 12.85 | $12.81 | 43616 |
| 2024-02-27 | 12.84 | $12.80 | 82022 |
| 2024-02-26 | 12.83 | $12.81 | 80702 |
| 2024-02-23 | 12.81 | $12.84 | 86500 |
| 2024-02-22 | 12.78 | $12.78 | 72200 |
| 2024-02-21 | 12.76 | $12.82 | 63900 |
| 2024-02-20 | 12.72 | $12.77 | 131227 |
| 2024-02-16 | 12.69 | $12.72 | 83200 |
| 2024-02-15 | 12.67 | $12.75 | 137222 |
| 2024-02-14 | 12.63 | $12.72 | 66900 |
| 2024-02-13 | 12.59 | $12.73 | 89211 |
| 2024-02-12 | 12.54 | $12.69 | 80500 |
| 2024-02-09 | 12.50 | $12.61 | 80148 |
| 2024-02-08 | 12.46 | $12.57 | 97200 |
| 2024-02-07 | 12.42 | $12.56 | 96813 |
| 2024-02-06 | 12.38 | $12.55 | 128549 |
| 2024-02-05 | 12.33 | $12.43 | 92800 |
| 2024-02-02 | 12.30 | $12.36 | 150200 |
| 2024-02-01 | 12.28 | $12.34 | 102520 |
| 2024-01-31 | 12.26 | $12.34 | 184649 |
| 2024-01-30 | 12.24 | $12.40 | 77900 |
| 2024-01-29 | 12.20 | $12.29 | 186500 |
| 2024-01-26 | 12.18 | $12.17 | 61033 |
| 2024-01-25 | 12.18 | $12.24 | 80900 |
| 2024-01-24 | 12.16 | $12.20 | 156400 |
| 2024-01-23 | 12.15 | $12.19 | 72700 |
| 2024-01-22 | 12.14 | $12.15 | 79235 |
| 2024-01-19 | 12.13 | $12.14 | 112600 |
| 2024-01-18 | 12.13 | $12.08 | 67500 |
| 2024-01-17 | 12.14 | $12.07 | 107006 |
| 2024-01-16 | 12.15 | $12.04 | 90800 |
| 2024-01-12 | 12.18 | $12.04 | 97100 |
| 2024-01-11 | 12.20 | $12.11 | 84700 |
| 2024-01-10 | 12.21 | $12.24 | 97700 |
| 2024-01-09 | 12.20 | $12.15 | 171019 |
| 2024-01-08 | 12.21 | $12.19 | 447900 |
| 2024-01-05 | 12.20 | $12.14 | 127345 |
| 2024-01-04 | 12.21 | $12.11 | 177100 |
| 2024-01-03 | 12.22 | $12.05 | 169907 |
| 2024-01-02 | 12.25 | $12.27 | 118400 |
| 2023-12-29 | 12.24 | $12.38 | 117930 |
| 2023-12-28 | 12.19 | $12.27 | 56940 |
| 2023-12-27 | 12.17 | $12.18 | 65412 |
| 2023-12-26 | 12.16 | $12.15 | 151400 |
| 2023-12-22 | 12.15 | $12.21 | 177400 |
| 2023-12-21 | 12.13 | $12.07 | 108619 |
| 2023-12-20 | 12.14 | $12.07 | 119134 |
| 2023-12-19 | 12.15 | $12.13 | 100235 |
| 2023-12-18 | 12.14 | $12.05 | 96381 |
| 2023-12-15 | 12.15 | $12.11 | 89300 |
| 2023-12-14 | 12.15 | $12.18 | 136528 |
| 2023-12-13 | 12.14 | $12.21 | 131700 |
| 2023-12-12 | 12.11 | $12.15 | 87200 |
| 2023-12-11 | 12.09 | $12.14 | 99439 |
| 2023-12-08 | 12.08 | $12.20 | 48046 |
| 2023-12-07 | 12.04 | $12.20 | 123200 |
| 2023-12-06 | 12.00 | $12.07 | 74719 |
| 2023-12-05 | 11.98 | $12.05 | 54102 |
| 2023-12-04 | 11.96 | $11.98 | 58432 |
| 2023-12-01 | 11.95 | $12.00 | 140800 |
| 2023-11-30 | 11.94 | $11.96 | 97300 |
| 2023-11-29 | 11.93 | $11.93 | 53803 |
| 2023-11-28 | 11.93 | $11.94 | 92900 |
| 2023-11-27 | 11.93 | $11.97 | 88300 |
| 2023-11-24 | 11.91 | $11.97 | 33731 |
| 2023-11-22 | 11.90 | $11.88 | 64400 |
| 2023-11-21 | 11.90 | $11.90 | 47900 |
| 2023-11-20 | 11.90 | $11.89 | 54817 |
| 2023-11-17 | 11.90 | $11.93 | 93900 |
| 2023-11-16 | 11.89 | $11.83 | 99022 |
| 2023-11-15 | 11.91 | $11.83 | 96805 |
| 2023-11-14 | 11.92 | $11.94 | 65200 |
| 2023-11-13 | 11.91 | $12.08 | 53900 |
| 2023-11-10 | 11.87 | $12.02 | 71400 |
| 2023-11-09 | 11.84 | $11.92 | 74811 |
| 2023-11-08 | 11.83 | $12.01 | 66700 |
| 2023-11-07 | 11.79 | $12.05 | 68244 |
| 2023-11-06 | 11.74 | $12.02 | 80300 |
| 2023-11-03 | 11.68 | $12.11 | 146100 |
| 2023-11-02 | 11.60 | $11.97 | 98700 |
| 2023-11-01 | 11.54 | $11.83 | 102723 |
| 2023-10-31 | 11.50 | $11.62 | 153900 |
| 2023-10-30 | 11.49 | $11.43 | 58646 |
| 2023-10-27 | 11.53 | $11.37 | 102732 |
| 2023-10-26 | 11.58 | $11.27 | 84815 |
| 2023-10-25 | 11.67 | $11.33 | 153401 |
| 2023-10-24 | 11.76 | $11.62 | 67000 |
| 2023-10-23 | 11.80 | $11.55 | 76910 |
| 2023-10-20 | 11.86 | $11.54 | 93508 |
| 2023-10-19 | 11.94 | $11.64 | 95625 |
| 2023-10-18 | 12.01 | $11.79 | 61411 |
| 2023-10-17 | 12.06 | $11.97 | 242300 |
| 2023-10-16 | 12.08 | $11.93 | 46919 |
| 2023-10-13 | 12.11 | $11.96 | 81000 |
| 2023-10-12 | 12.13 | $12.06 | 97300 |
| 2023-10-11 | 12.14 | $12.15 | 89107 |
| 2023-10-10 | 12.14 | $12.23 | 70523 |
| 2023-10-09 | 12.11 | $12.24 | 154244 |
| 2023-10-06 | 12.08 | $12.10 | 82122 |
| 2023-10-05 | 12.07 | $12.07 | 58348 |
| 2023-10-04 | 12.07 | $12.02 | 203016 |
| 2023-10-03 | 12.08 | $11.85 | 119735 |
| 2023-10-02 | 12.12 | $11.96 | 71600 |
| 2023-09-29 | 12.15 | $12.06 | 203500 |
| 2023-09-28 | 12.16 | $12.17 | 77713 |
| 2023-09-27 | 12.15 | $12.15 | 100600 |
| 2023-09-26 | 12.14 | $12.15 | 125712 |
| 2023-09-25 | 12.13 | $12.21 | 72600 |
| 2023-09-22 | 12.11 | $12.09 | 55900 |
| 2023-09-21 | 12.10 | $11.98 | 79120 |
| 2023-09-20 | 12.12 | $12.01 | 100606 |
| 2023-09-19 | 12.13 | $12.05 | 49300 |
| 2023-09-18 | 12.14 | $11.99 | 66100 |
| 2023-09-15 | 12.16 | $11.97 | 122505 |
| 2023-09-14 | 12.19 | $12.16 | 104029 |
| 2023-09-13 | 12.18 | $12.28 | 144707 |
| 2023-09-12 | 12.14 | $12.22 | 106322 |
| 2023-09-11 | 12.11 | $12.17 | 78330 |
| 2023-09-08 | 12.09 | $12.17 | 81400 |
| 2023-09-07 | 12.06 | $12.08 | 58333 |
| 2023-09-06 | 12.04 | $12.09 | 63900 |
| 2023-09-05 | 12.02 | $12.13 | 79034 |
| 2023-09-01 | 11.98 | $12.14 | 94318 |
| 2023-08-31 | 11.94 | $12.04 | 102600 |
| 2023-08-30 | 11.91 | $12.01 | 55300 |
| 2023-08-29 | 11.88 | $12.01 | 112132 |
| 2023-08-28 | 11.85 | $11.97 | 70800 |
| 2023-08-25 | 11.82 | $11.86 | 59500 |
| 2023-08-24 | 11.80 | $11.79 | 98800 |
| 2023-08-23 | 11.81 | $11.73 | 32602 |
| 2023-08-22 | 11.82 | $11.67 | 80800 |
| 2023-08-21 | 11.85 | $11.70 | 119934 |
| 2023-08-18 | 11.87 | $11.65 | 150500 |
| 2023-08-17 | 11.91 | $11.78 | 59405 |
| 2023-08-16 | 11.93 | $11.85 | 49067 |
| 2023-08-15 | 11.94 | $11.84 | 75133 |
| 2023-08-14 | 11.95 | $11.92 | 107338 |
| 2023-08-11 | 11.94 | $11.93 | 108621 |
| 2023-08-10 | 11.93 | $11.87 | 86600 |
| 2023-08-09 | 11.93 | $11.83 | 66200 |
| 2023-08-08 | 11.93 | $11.82 | 287000 |
| 2023-08-07 | 11.94 | $11.88 | 151837 |
| 2023-08-04 | 11.94 | $11.99 | 59114 |
| 2023-08-03 | 11.91 | $11.94 | 57223 |
| 2023-08-02 | 11.89 | $11.93 | 73900 |
| 2023-08-01 | 11.86 | $11.99 | 75800 |
| 2023-07-31 | 11.82 | $11.92 | 127432 |
| 2023-07-28 | 11.78 | $11.94 | 173245 |
| 2023-07-27 | 11.74 | $11.73 | 108100 |
| 2023-07-26 | 11.73 | $11.69 | 47600 |
| 2023-07-25 | 11.73 | $11.69 | 60206 |
| 2023-07-24 | 11.72 | $11.74 | 62049 |
| 2023-07-21 | 11.71 | $11.70 | 67100 |
| 2023-07-20 | 11.70 | $11.74 | 46414 |
| 2023-07-19 | 11.68 | $11.64 | 66588 |
| 2023-07-18 | 11.67 | $11.62 | 61546 |
| 2023-07-17 | 11.67 | $11.61 | 68700 |
| 2023-07-14 | 11.68 | $11.60 | 80606 |
| 2023-07-13 | 11.68 | $11.60 | 78800 |
| 2023-07-12 | 11.68 | $11.74 | 77916 |
| 2023-07-11 | 11.65 | $11.70 | 79800 |
| 2023-07-10 | 11.63 | $11.67 | 82300 |
| 2023-07-07 | 11.61 | $11.59 | 173345 |
| 2023-07-06 | 11.60 | $11.54 | 92500 |
| 2023-07-05 | 11.60 | $11.61 | 129528 |
| 2023-07-03 | 11.58 | $11.86 | 52400 |
| 2023-06-30 | 11.51 | $11.66 | 115800 |
| 2023-06-29 | 11.46 | $11.58 | 78249 |
| 2023-06-28 | 11.43 | $11.68 | 124643 |
| 2023-06-27 | 11.37 | $11.41 | 105645 |
| 2023-06-26 | 11.35 | $11.39 | 84045 |
| 2023-06-23 | 11.34 | $11.30 | 87125 |
| 2023-06-22 | 11.35 | $11.38 | 103900 |
| 2023-06-21 | 11.33 | $11.24 | 140041 |
| 2023-06-20 | 11.35 | $11.21 | 100300 |
| 2023-06-16 | 11.37 | $11.28 | 70911 |
| 2023-06-15 | 11.39 | $11.30 | 89800 |
| 2023-06-14 | 11.40 | $11.36 | 102300 |
| 2023-06-13 | 11.40 | $11.62 | 94849 |
| 2023-06-12 | 11.34 | $11.58 | 100538 |
| 2023-06-09 | 11.28 | $11.42 | 82510 |
| 2023-06-08 | 11.25 | $11.38 | 98302 |
| 2023-06-07 | 11.22 | $11.48 | 92200 |
| 2023-06-06 | 11.17 | $11.34 | 92200 |
| 2023-06-05 | 11.13 | $11.34 | 73010 |
| 2023-06-02 | 11.09 | $11.29 | 107500 |
| 2023-06-01 | 11.06 | $11.19 | 73300 |
| 2023-05-31 | 11.04 | $11.10 | 90900 |
| 2023-05-30 | 11.03 | $11.02 | 68200 |
| 2023-05-26 | 11.04 | $11.03 | 58647 |
| 2023-05-25 | 11.06 | $10.98 | 57100 |
| 2023-05-24 | 11.08 | $11.00 | 53200 |
| 2023-05-23 | 11.11 | $11.06 | 79500 |
| 2023-05-22 | 11.13 | $11.05 | 40400 |
| 2023-05-19 | 11.15 | $11.03 | 77900 |
| 2023-05-18 | 11.18 | $11.08 | 62100 |
| 2023-05-17 | 11.21 | $11.07 | 67500 |
| 2023-05-16 | 11.25 | $11.11 | 56300 |
| 2023-05-15 | 11.28 | $11.24 | 48900 |
| 2023-05-12 | 11.29 | $11.23 | 74104 |
| 2023-05-11 | 11.30 | $11.29 | 64200 |
| 2023-05-10 | 11.30 | $11.23 | 82900 |
| 2023-05-09 | 11.32 | $11.24 | 65412 |
| 2023-05-08 | 11.33 | $11.30 | 84400 |
| 2023-05-05 | 11.34 | $11.40 | 105400 |
| 2023-05-04 | 11.32 | $11.29 | 63700 |
| 2023-05-03 | 11.33 | $11.30 | 47825 |
| 2023-05-02 | 11.33 | $11.27 | 101139 |
| 2023-05-01 | 11.34 | $11.34 | 122100 |
| 2023-04-28 | 11.34 | $11.33 | 104526 |
| 2023-04-27 | 11.34 | $11.26 | 82235 |
| 2023-04-26 | 11.35 | $11.28 | 60609 |
| 2023-04-25 | 11.36 | $11.30 | 81500 |
| 2023-04-24 | 11.37 | $11.45 | 64200 |
| 2023-04-21 | 11.35 | $11.35 | 82000 |
| 2023-04-20 | 11.35 | $11.45 | 63045 |
| 2023-04-19 | 11.32 | $11.34 | 73100 |
| 2023-04-18 | 11.31 | $11.36 | 101600 |
| 2023-04-17 | 11.30 | $11.34 | 42300 |
| 2023-04-14 | 11.29 | $11.29 | 51330 |
| 2023-04-13 | 11.29 | $11.32 | 72900 |
| 2023-04-12 | 11.28 | $11.44 | 67339 |
| 2023-04-11 | 11.24 | $11.41 | 68547 |
| 2023-04-10 | 11.21 | $11.41 | 105710 |
| 2023-04-06 | 11.17 | $11.36 | 68500 |
| 2023-04-05 | 11.13 | $11.37 | 87600 |
| 2023-04-04 | 11.09 | $11.40 | 203800 |
| 2023-04-03 | 11.03 | $11.31 | 148929 |
| 2023-03-31 | 10.99 | $11.21 | 125937 |
| 2023-03-30 | 10.96 | $11.22 | 79816 |
| 2023-03-29 | 10.92 | $11.07 | 60000 |
| 2023-03-28 | 10.91 | $10.89 | 115400 |
| 2023-03-27 | 10.93 | $10.97 | 112100 |
| 2023-03-24 | 10.95 | $10.88 | 105600 |
| 2023-03-23 | 10.99 | $10.95 | 90500 |
| 2023-03-22 | 11.02 | $10.97 | 64500 |
| 2023-03-21 | 11.05 | $10.96 | 90100 |
| 2023-03-20 | 11.08 | $10.88 | 204600 |
| 2023-03-17 | 11.15 | $10.78 | 155000 |
| 2023-03-16 | 11.24 | $10.91 | 155508 |
| 2023-03-15 | 11.33 | $10.90 | 175600 |
| 2023-03-14 | 11.43 | $11.04 | 101940 |
| 2023-03-13 | 11.51 | $11.11 | 125302 |
| 2023-03-10 | 11.60 | $11.35 | 107304 |
| 2023-03-09 | 11.65 | $11.55 | 135400 |
| 2023-03-08 | 11.66 | $11.69 | 135500 |
| 2023-03-07 | 11.65 | $11.66 | 148971 |
| 2023-03-06 | 11.64 | $11.72 | 163600 |
| 2023-03-03 | 11.62 | $11.64 | 85711 |
| 2023-03-02 | 11.60 | $11.60 | 149610 |
| 2023-03-01 | 11.60 | $11.60 | 91813 |
| 2023-02-28 | 11.59 | $11.60 | 124922 |
| 2023-02-27 | 11.59 | $11.50 | 44900 |
| 2023-02-24 | 11.60 | $11.52 | 40600 |
| 2023-02-23 | 11.61 | $11.44 | 45200 |
| 2023-02-22 | 11.64 | $11.36 | 79722 |
| 2023-02-21 | 11.69 | $11.44 | 33317 |
| 2023-02-17 | 11.72 | $11.58 | 244614 |
| 2023-02-16 | 11.74 | $11.63 | 43815 |
| 2023-02-15 | 11.75 | $11.65 | 33400 |
| 2023-02-14 | 11.75 | $11.64 | 111500 |
| 2023-02-13 | 11.75 | $11.75 | 50700 |
| 2023-02-10 | 11.73 | $11.75 | 33300 |
| 2023-02-09 | 11.71 | $11.74 | 35240 |
| 2023-02-08 | 11.68 | $11.67 | 50800 |
| 2023-02-07 | 11.66 | $11.75 | 39817 |
| 2023-02-06 | 11.62 | $11.68 | 60100 |
| 2023-02-03 | 11.59 | $11.68 | 47700 |
| 2023-02-02 | 11.56 | $11.68 | 28234 |
| 2023-02-01 | 11.51 | $11.61 | 168100 |
| 2023-01-31 | 11.48 | $11.68 | 158230 |
| 2023-01-30 | 11.42 | $11.59 | 58800 |
| 2023-01-27 | 11.37 | $11.53 | 75042 |
| 2023-01-26 | 11.32 | $11.45 | 69200 |
| 2023-01-25 | 11.29 | $11.33 | 107205 |
| 2023-01-24 | 11.27 | $11.38 | 88400 |
| 2023-01-23 | 11.24 | $11.32 | 121404 |
| 2023-01-20 | 11.22 | $11.22 | 49834 |
| 2023-01-19 | 11.22 | $11.20 | 69635 |
| 2023-01-18 | 11.22 | $11.23 | 83600 |
| 2023-01-17 | 11.21 | $11.27 | 85900 |
| 2023-01-13 | 11.19 | $11.30 | 59300 |
| 2023-01-12 | 11.16 | $11.32 | 64500 |
| 2023-01-11 | 11.13 | $11.34 | 66228 |
| 2023-01-10 | 11.08 | $11.25 | 55240 |
| 2023-01-09 | 11.05 | $11.21 | 58320 |
| 2023-01-06 | 11.01 | $11.18 | 49126 |
| 2023-01-05 | 10.98 | $11.11 | 36600 |
| 2023-01-04 | 10.96 | $11.11 | 27500 |
| 2023-01-03 | 10.94 | $11.05 | 64100 |
| 2022-12-30 | 10.93 | $10.94 | 55400 |
| 2022-12-29 | 10.94 | $10.94 | 109014 |
| 2022-12-28 | 10.95 | $10.85 | 45500 |
| 2022-12-27 | 10.98 | $10.92 | 117500 |
| 2022-12-23 | 11.00 | $11.01 | 56712 |
| 2022-12-22 | 11.01 | $10.99 | 79149 |
| 2022-12-21 | 11.02 | $10.92 | 64235 |
| 2022-12-20 | 11.05 | $10.89 | 52909 |
| 2022-12-19 | 11.09 | $10.83 | 130600 |
| 2022-12-16 | 11.15 | $10.95 | 118005 |
| 2022-12-15 | 11.20 | $11.02 | 58916 |
| 2022-12-14 | 11.23 | $11.03 | 101200 |
| 2022-12-13 | 11.28 | $11.17 | 58000 |
| 2022-12-12 | 11.30 | $11.30 | 65139 |
| 2022-12-09 | 11.29 | $11.15 | 38200 |
| 2022-12-08 | 11.32 | $11.20 | 40118 |
| 2022-12-07 | 11.33 | $11.29 | 69700 |
| 2022-12-06 | 11.34 | $11.16 | 72236 |
| 2022-12-05 | 11.37 | $11.24 | 53010 |
| 2022-12-02 | 11.38 | $11.30 | 49711 |
| 2022-12-01 | 11.39 | $11.46 | 172410 |
| 2022-11-30 | 11.36 | $11.68 | 281900 |
| 2022-11-29 | 11.28 | $11.27 | 54000 |
| 2022-11-28 | 11.28 | $11.25 | 65141 |
| 2022-11-25 | 11.28 | $11.21 | 37000 |
| 2022-11-23 | 11.28 | $11.25 | 47800 |
| 2022-11-22 | 11.28 | $11.23 | 105800 |
| 2022-11-21 | 11.28 | $11.16 | 99900 |
| 2022-11-18 | 11.30 | $11.20 | 102100 |
| 2022-11-17 | 11.31 | $11.19 | 78026 |
| 2022-11-16 | 11.32 | $11.38 | 78600 |
| 2022-11-15 | 11.30 | $11.35 | 48831 |
| 2022-11-14 | 11.28 | $11.17 | 70700 |
| 2022-11-11 | 11.29 | $11.39 | 104800 |
| 2022-11-10 | 11.25 | $11.43 | 218400 |
| 2022-11-09 | 11.20 | $11.35 | 46336 |
| 2022-11-08 | 11.16 | $11.35 | 43800 |
| 2022-11-07 | 11.11 | $11.35 | 57800 |
| 2022-11-04 | 11.05 | $11.41 | 66000 |
| 2022-11-03 | 10.97 | $11.23 | 48941 |
| 2022-11-02 | 10.92 | $11.06 | 53700 |
| 2022-11-01 | 10.89 | $11.03 | 84200 |
| 2022-10-31 | 10.86 | $10.99 | 55400 |
| 2022-10-28 | 10.84 | $11.02 | 130700 |
| 2022-10-27 | 10.81 | $10.93 | 117837 |
| 2022-10-26 | 10.80 | $10.93 | 70747 |
| 2022-10-25 | 10.78 | $10.92 | 119300 |
| 2022-10-24 | 10.76 | $10.92 | 258700 |
| 2022-10-21 | 10.75 | $10.91 | 67300 |
| 2022-10-20 | 10.73 | $10.93 | 48434 |
| 2022-10-19 | 10.70 | $10.86 | 95500 |
| 2022-10-18 | 10.69 | $10.85 | 71300 |
| 2022-10-17 | 10.67 | $10.70 | 81445 |
| 2022-10-14 | 10.69 | $10.60 | 84816 |
| 2022-10-13 | 10.73 | $10.70 | 88918 |
| 2022-10-12 | 10.76 | $10.76 | 107934 |
| 2022-10-11 | 10.79 | $10.78 | 68508 |
| 2022-10-10 | 10.81 | $10.79 | 132125 |
| 2022-10-07 | 10.83 | $10.85 | 79200 |
| 2022-10-06 | 10.85 | $10.96 | 159300 |
| 2022-10-05 | 10.85 | $11.01 | 64323 |
| 2022-10-04 | 10.84 | $11.06 | 107223 |
| 2022-10-03 | 10.82 | $10.86 | 158823 |
| 2022-09-30 | 10.84 | $10.86 | 132600 |
| 2022-09-29 | 10.86 | $10.77 | 80200 |
| 2022-09-28 | 10.91 | $10.87 | 76000 |
| 2022-09-27 | 10.95 | $10.80 | 98600 |
| 2022-09-26 | 11.00 | $10.81 | 92520 |
| 2022-09-23 | 11.07 | $10.88 | 52112 |
| 2022-09-22 | 11.13 | $11.04 | 36800 |
| 2022-09-21 | 11.17 | $11.14 | 94141 |
| 2022-09-20 | 11.20 | $11.12 | 101700 |
| 2022-09-19 | 11.24 | $11.07 | 71300 |
| 2022-09-16 | 11.29 | $11.07 | 91743 |
| 2022-09-15 | 11.35 | $11.20 | 80900 |
| 2022-09-14 | 11.40 | $11.27 | 54400 |
| 2022-09-13 | 11.44 | $11.34 | 33900 |
| 2022-09-12 | 11.47 | $11.48 | 31000 |
| 2022-09-09 | 11.48 | $11.51 | 24441 |
| 2022-09-08 | 11.48 | $11.45 | 47728 |
| 2022-09-07 | 11.49 | $11.39 | 19311 |
| 2022-09-06 | 11.53 | $11.33 | 39613 |
| 2022-09-02 | 11.58 | $11.38 | 47800 |
| 2022-09-01 | 11.62 | $11.31 | 49849 |
| 2022-08-31 | 11.70 | $11.40 | 44830 |
| 2022-08-30 | 11.76 | $11.42 | 61333 |
| 2022-08-29 | 11.83 | $11.56 | 70120 |
| 2022-08-26 | 11.88 | $11.61 | 49100 |
| 2022-08-25 | 11.93 | $11.76 | 32428 |
| 2022-08-24 | 11.95 | $11.84 | 65300 |
| 2022-08-23 | 11.96 | $11.67 | 37009 |
| 2022-08-22 | 12.01 | $11.70 | 37600 |
| 2022-08-19 | 12.05 | $11.85 | 41124 |
| 2022-08-18 | 12.07 | $11.94 | 33700 |
| 2022-08-17 | 12.08 | $11.92 | 49900 |
| 2022-08-16 | 12.08 | $11.99 | 42200 |
| 2022-08-15 | 12.08 | $12.03 | 77405 |
| 2022-08-12 | 12.06 | $12.17 | 34900 |
| 2022-08-11 | 12.01 | $12.13 | 37742 |
| 2022-08-10 | 11.95 | $12.06 | 30205 |
| 2022-08-09 | 11.91 | $11.93 | 85900 |
| 2022-08-08 | 11.88 | $11.94 | 53421 |
| 2022-08-05 | 11.84 | $11.91 | 38700 |
| 2022-08-04 | 11.80 | $11.99 | 41002 |
| 2022-08-03 | 11.74 | $11.92 | 82701 |
| 2022-08-02 | 11.68 | $11.85 | 73404 |
| 2022-08-01 | 11.62 | $11.90 | 91409 |
| 2022-07-29 | 11.55 | $11.89 | 106100 |
| 2022-07-28 | 11.46 | $11.72 | 102012 |
| 2022-07-27 | 11.40 | $11.48 | 68400 |
| 2022-07-26 | 11.37 | $11.31 | 47526 |
| 2022-07-25 | 11.38 | $11.50 | 45800 |
| 2022-07-22 | 11.35 | $11.51 | 69539 |
| 2022-07-21 | 11.31 | $11.48 | 40619 |
| 2022-07-20 | 11.27 | $11.31 | 74500 |
| 2022-07-19 | 11.26 | $11.21 | 65800 |
| 2022-07-18 | 11.26 | $11.21 | 52900 |
| 2022-07-15 | 11.27 | $11.30 | 67704 |
| 2022-07-14 | 11.27 | $11.50 | 61400 |
| 2022-07-13 | 11.21 | $11.58 | 111115 |
| 2022-07-12 | 11.14 | $11.50 | 118900 |
| 2022-07-11 | 11.07 | $11.29 | 149201 |
| 2022-07-08 | 11.03 | $11.18 | 78000 |
| 2022-07-07 | 11.01 | $11.05 | 54900 |
| 2022-07-06 | 11.01 | $11.10 | 47733 |
| 2022-07-05 | 11.00 | $11.11 | 49731 |
| 2022-07-01 | 10.99 | $11.19 | 34421 |
| 2022-06-30 | 10.97 | $11.02 | 120100 |
| 2022-06-29 | 10.97 | $10.98 | 162300 |
| 2022-06-28 | 10.99 | $11.12 | 55000 |
| 2022-06-27 | 10.98 | $11.03 | 32100 |
| 2022-06-24 | 10.99 | $10.99 | 62535 |
| 2022-06-23 | 11.01 | $10.98 | 64924 |
| 2022-06-22 | 11.04 | $11.07 | 51529 |
| 2022-06-21 | 11.05 | $11.09 | 134000 |
| 2022-06-17 | 11.06 | $10.93 | 52300 |
| 2022-06-16 | 11.11 | $10.80 | 94700 |
| 2022-06-15 | 11.20 | $11.21 | 88904 |
| 2022-06-14 | 11.21 | $11.18 | 139200 |
| 2022-06-13 | 11.23 | $11.07 | 97800 |
| 2022-06-10 | 11.28 | $11.38 | 127400 |
| 2022-06-09 | 11.27 | $11.40 | 202300 |
| 2022-06-08 | 11.26 | $11.44 | 104540 |
| 2022-06-07 | 11.24 | $11.43 | 44300 |
| 2022-06-06 | 11.22 | $11.36 | 108900 |
| 2022-06-03 | 11.21 | $11.36 | 36425 |
| 2022-06-02 | 11.20 | $11.46 | 63700 |
| 2022-06-01 | 11.16 | $11.43 | 33809 |
| 2022-05-31 | 11.13 | $11.47 | 160500 |
| 2022-05-27 | 11.09 | $11.46 | 74301 |
| 2022-05-26 | 11.05 | $11.35 | 120000 |
| 2022-05-25 | 11.02 | $11.13 | 141200 |
| 2022-05-24 | 11.04 | $11.17 | 68648 |
| 2022-05-23 | 11.05 | $11.20 | 62738 |
| 2022-05-20 | 11.07 | $11.18 | 68901 |
| 2022-05-19 | 11.09 | $11.26 | 74500 |
| 2022-05-18 | 11.10 | $11.18 | 154000 |
| 2022-05-17 | 11.13 | $11.12 | 114300 |
| 2022-05-16 | 11.18 | $10.98 | 238300 |
| 2022-05-13 | 11.27 | $11.12 | 147300 |
| 2022-05-12 | 11.35 | $11.11 | 267733 |
| 2022-05-11 | 11.44 | $11.14 | 121200 |
| 2022-05-10 | 11.55 | $11.36 | 185046 |
| 2022-05-09 | 11.63 | $11.42 | 146039 |
| 2022-05-06 | 11.71 | $11.56 | 141000 |
| 2022-05-05 | 11.77 | $11.60 | 125523 |
| 2022-05-04 | 11.84 | $11.80 | 83021 |
| 2022-05-03 | 11.88 | $11.65 | 111105 |
| 2022-05-02 | 11.96 | $11.63 | 221810 |
| 2022-04-29 | 12.06 | $11.81 | 115232 |
| 2022-04-28 | 12.13 | $11.95 | 105800 |
| 2022-04-27 | 12.19 | $11.95 | 68400 |
| 2022-04-26 | 12.27 | $11.92 | 81821 |
| 2022-04-25 | 12.36 | $12.06 | 152139 |
| 2022-04-22 | 12.43 | $12.22 | 63700 |
| 2022-04-21 | 12.48 | $12.37 | 47506 |
| 2022-04-20 | 12.52 | $12.45 | 58100 |
| 2022-04-19 | 12.54 | $12.40 | 40202 |
| 2022-04-18 | 12.57 | $12.37 | 141500 |
| 2022-04-14 | 12.61 | $12.43 | 37544 |
| 2022-04-13 | 12.66 | $12.51 | 57900 |
| 2022-04-12 | 12.69 | $12.60 | 48600 |
| 2022-04-11 | 12.70 | $12.75 | 45243 |
| 2022-04-08 | 12.69 | $12.84 | 67026 |
| 2022-04-07 | 12.65 | $12.86 | 37233 |
| 2022-04-06 | 12.61 | $12.66 | 72720 |
| 2022-04-05 | 12.60 | $12.90 | 93419 |
| 2022-04-04 | 12.54 | $12.94 | 50400 |
| 2022-04-01 | 12.46 | $12.95 | 59100 |
| 2022-03-31 | 12.37 | $12.75 | 49600 |
| 2022-03-30 | 12.30 | $12.64 | 56732 |
| 2022-03-29 | 12.25 | $12.56 | 66400 |
| 2022-03-28 | 12.21 | $12.54 | 31400 |
| 2022-03-25 | 12.16 | $12.38 | 82500 |
| 2022-03-24 | 12.15 | $12.52 | 64708 |
| 2022-03-23 | 12.10 | $12.46 | 78500 |
| 2022-03-22 | 12.07 | $12.46 | 158846 |
| 2022-03-21 | 12.02 | $12.14 | 112117 |
| 2022-03-18 | 12.04 | $12.19 | 61900 |
| 2022-03-17 | 12.06 | $12.17 | 80728 |
| 2022-03-16 | 12.08 | $12.02 | 134100 |
| 2022-03-15 | 12.15 | $11.88 | 85800 |
| 2022-03-14 | 12.25 | $11.82 | 132000 |
| 2022-03-11 | 12.39 | $12.18 | 61100 |
| 2022-03-10 | 12.47 | $12.30 | 85646 |
| 2022-03-09 | 12.55 | $12.41 | 62600 |
| 2022-03-08 | 12.62 | $12.36 | 259646 |
| 2022-03-07 | 12.70 | $12.49 | 108700 |
| 2022-03-04 | 12.78 | $12.81 | 75320 |
| 2022-03-03 | 12.81 | $12.90 | 23700 |
| 2022-03-02 | 12.82 | $12.90 | 59947 |
| 2022-03-01 | 12.83 | $12.76 | 68800 |
| 2022-02-28 | 12.88 | $12.81 | 58700 |
| 2022-02-25 | 12.92 | $12.71 | 129500 |
| 2022-02-24 | 13.00 | $12.49 | 250240 |
| 2022-02-23 | 13.13 | $12.69 | 87400 |
| 2022-02-22 | 13.25 | $12.92 | 138900 |
| 2022-02-18 | 13.34 | $13.21 | 46200 |
| 2022-02-17 | 13.38 | $13.18 | 84601 |
| 2022-02-16 | 13.43 | $13.46 | 40720 |
| 2022-02-15 | 13.43 | $13.42 | 39213 |
| 2022-02-14 | 13.45 | $13.29 | 72700 |
| 2022-02-11 | 13.49 | $13.56 | 48041 |
| 2022-02-10 | 13.49 | $13.62 | 66500 |
| 2022-02-09 | 13.47 | $13.65 | 72100 |
| 2022-02-08 | 13.44 | $13.69 | 104400 |
| 2022-02-07 | 13.40 | $13.48 | 116713 |
| 2022-02-04 | 13.40 | $13.52 | 121500 |
| 2022-02-03 | 13.39 | $13.38 | 55500 |
| 2022-02-02 | 13.41 | $13.43 | 106700 |
| 2022-02-01 | 13.43 | $13.55 | 70400 |
| 2022-01-31 | 13.42 | $13.39 | 67500 |
| 2022-01-28 | 13.45 | $13.37 | 49425 |
| 2022-01-27 | 13.48 | $13.24 | 71807 |
| 2022-01-26 | 13.55 | $13.18 | 84414 |
| 2022-01-25 | 13.65 | $13.09 | 116500 |
| 2022-01-24 | 13.77 | $13.17 | 317013 |
| 2022-01-21 | 13.91 | $13.69 | 178600 |
| 2022-01-20 | 13.95 | $14.13 | 90727 |
| 2022-01-19 | 13.91 | $14.08 | 135700 |
| 2022-01-18 | 13.87 | $13.88 | 93915 |
| 2022-01-14 | 13.87 | $14.06 | 104200 |
| 2022-01-13 | 13.83 | $13.97 | 76200 |
| 2022-01-12 | 13.81 | $13.99 | 74317 |
| 2022-01-11 | 13.77 | $13.97 | 97600 |
| 2022-01-10 | 13.74 | $13.71 | 73036 |
| 2022-01-07 | 13.75 | $13.57 | 50300 |
| 2022-01-06 | 13.80 | $13.40 | 183800 |
| 2022-01-05 | 13.89 | $13.43 | 115449 |
| 2022-01-04 | 13.98 | $13.74 | 121031 |
| 2022-01-03 | 14.03 | $13.61 | 167100 |
| 2021-12-31 | 14.11 | $13.99 | 141716 |
| 2021-12-30 | 14.13 | $14.19 | 55800 |
| 2021-12-29 | 14.10 | $14.51 | 104447 |
| 2021-12-28 | 14.01 | $14.30 | 63900 |
| 2021-12-27 | 13.94 | $14.05 | 65142 |
| 2021-12-23 | 13.91 | $14.03 | 43615 |
| 2021-12-22 | 13.88 | $13.81 | 116700 |
| 2021-12-21 | 13.90 | $13.67 | 79500 |
| 2021-12-20 | 13.94 | $13.67 | 132614 |
| 2021-12-17 | 14.00 | $13.81 | 48200 |
| 2021-12-16 | 14.03 | $13.82 | 86600 |
| 2021-12-15 | 14.06 | $13.66 | 99829 |
| 2021-12-14 | 14.13 | $13.76 | 133046 |
| 2021-12-13 | 14.19 | $14.06 | 131633 |
| 2021-12-10 | 14.20 | $14.27 | 131600 |
| 2021-12-09 | 14.17 | $14.28 | 77900 |
| 2021-12-08 | 14.12 | $14.32 | 127300 |
| 2021-12-07 | 14.06 | $14.17 | 112100 |
| 2021-12-06 | 14.02 | $14.10 | 110600 |
| 2021-12-03 | 13.98 | $14.08 | 149537 |
| 2021-12-02 | 13.94 | $14.04 | 76100 |
| 2021-12-01 | 13.91 | $14.01 | 185409 |
| 2021-11-30 | 13.87 | $13.87 | 102214 |
| 2021-11-29 | 13.86 | $13.85 | 77024 |
| 2021-11-26 | 13.85 | $13.81 | 66900 |
| 2021-11-24 | 13.85 | $13.84 | 87700 |
| 2021-11-23 | 13.84 | $13.80 | 41900 |
| 2021-11-22 | 13.83 | $13.81 | 160627 |
| 2021-11-19 | 13.82 | $13.77 | 81600 |
| 2021-11-18 | 13.82 | $13.85 | 140513 |
| 2021-11-17 | 13.80 | $13.73 | 72315 |
| 2021-11-16 | 13.80 | $13.77 | 75900 |
| 2021-11-15 | 13.79 | $13.70 | 94315 |
| 2021-11-12 | 13.80 | $13.78 | 47400 |
| 2021-11-11 | 13.78 | $13.85 | 59319 |
| 2021-11-10 | 13.75 | $13.69 | 78425 |
| 2021-11-09 | 13.75 | $13.73 | 65200 |
| 2021-11-08 | 13.74 | $13.87 | 103100 |
| 2021-11-05 | 13.69 | $13.72 | 113000 |
| 2021-11-04 | 13.67 | $13.67 | 75339 |
| 2021-11-03 | 13.65 | $13.66 | 77400 |
| 2021-11-02 | 13.64 | $13.67 | 66000 |
| 2021-11-01 | 13.62 | $13.66 | 101547 |
| 2021-10-29 | 13.59 | $13.65 | 48200 |
| 2021-10-28 | 13.57 | $13.72 | 52500 |
| 2021-10-27 | 13.52 | $13.58 | 111617 |
| 2021-10-26 | 13.50 | $13.48 | 137921 |
| 2021-10-25 | 13.49 | $13.46 | 90930 |
| 2021-10-22 | 13.49 | $13.61 | 174220 |
| 2021-10-21 | 13.45 | $13.48 | 94200 |
| 2021-10-20 | 13.43 | $13.49 | 95500 |
| 2021-10-19 | 13.41 | $13.43 | 167912 |
| 2021-10-18 | 13.39 | $13.28 | 56604 |
| 2021-10-15 | 13.41 | $13.23 | 171900 |
| 2021-10-14 | 13.44 | $13.52 | 116200 |
| 2021-10-13 | 13.41 | $13.43 | 124800 |
| 2021-10-12 | 13.39 | $13.44 | 84200 |
| 2021-10-11 | 13.37 | $13.45 | 85219 |
| 2021-10-08 | 13.34 | $13.40 | 87300 |
| 2021-10-07 | 13.32 | $13.40 | 91900 |
| 2021-10-06 | 13.29 | $13.37 | 171334 |
| 2021-10-05 | 13.27 | $13.33 | 98749 |
| 2021-10-04 | 13.25 | $13.23 | 61301 |
| 2021-10-01 | 13.25 | $13.21 | 87600 |
| 2021-09-30 | 13.25 | $13.28 | 129200 |
| 2021-09-29 | 13.23 | $13.37 | 85000 |
| 2021-09-28 | 13.20 | $13.31 | 163222 |
| 2021-09-27 | 13.17 | $13.16 | 98542 |
| 2021-09-24 | 13.16 | $13.06 | 185700 |
| 2021-09-23 | 13.18 | $13.11 | 95400 |
| 2021-09-22 | 13.19 | $13.23 | 95732 |
| 2021-09-21 | 13.18 | $13.18 | 105000 |
| 2021-09-20 | 13.17 | $13.10 | 108000 |
| 2021-09-17 | 13.18 | $13.11 | 42900 |
| 2021-09-16 | 13.19 | $13.09 | 59621 |
| 2021-09-15 | 13.20 | $13.23 | 43005 |
| 2021-09-14 | 13.19 | $13.24 | 50300 |
| 2021-09-13 | 13.17 | $13.33 | 65500 |
| 2021-09-10 | 13.13 | $13.28 | 171400 |
| 2021-09-09 | 13.09 | $13.16 | 69300 |
| 2021-09-08 | 13.07 | $13.02 | 33618 |
| 2021-09-07 | 13.08 | $13.02 | 30644 |
| 2021-09-03 | 13.09 | $13.04 | 63816 |
| 2021-09-02 | 13.10 | $13.14 | 79430 |
| 2021-09-01 | 13.08 | $13.17 | 80400 |
| 2021-08-31 | 13.06 | $13.07 | 78344 |
| 2021-08-30 | 13.06 | $13.06 | 66248 |
| 2021-08-27 | 13.05 | $12.97 | 71428 |
| 2021-08-26 | 13.07 | $12.98 | 94000 |
| 2021-08-25 | 13.08 | $13.04 | 70311 |
| 2021-08-24 | 13.08 | $13.04 | 76400 |
| 2021-08-23 | 13.08 | $13.03 | 85137 |
| 2021-08-20 | 13.09 | $13.01 | 23900 |
| 2021-08-19 | 13.10 | $13.04 | 79908 |
| 2021-08-18 | 13.10 | $13.07 | 41500 |
| 2021-08-17 | 13.10 | $13.07 | 58900 |
| 2021-08-16 | 13.10 | $13.09 | 64431 |
| 2021-08-13 | 13.09 | $13.10 | 237100 |
| 2021-08-12 | 13.08 | $13.15 | 67400 |
| 2021-08-11 | 13.05 | $13.13 | 76141 |
| 2021-08-10 | 13.03 | $13.08 | 67900 |
| 2021-08-09 | 13.01 | $13.10 | 66801 |
| 2021-08-06 | 12.99 | $13.05 | 93000 |
| 2021-08-05 | 12.97 | $12.98 | 54303 |
| 2021-08-04 | 12.96 | $12.99 | 117600 |
| 2021-08-03 | 12.95 | $12.97 | 98600 |
| 2021-08-02 | 12.94 | $12.98 | 47826 |
| 2021-07-30 | 12.92 | $12.95 | 182300 |
| 2021-07-29 | 12.91 | $12.97 | 40600 |
| 2021-07-28 | 12.90 | $12.98 | 80815 |
| 2021-07-27 | 12.88 | $12.96 | 112600 |
| 2021-07-26 | 12.86 | $12.88 | 45200 |
| 2021-07-23 | 12.85 | $12.80 | 99500 |
| 2021-07-22 | 12.86 | $12.79 | 117637 |
| 2021-07-21 | 12.88 | $12.75 | 151502 |
| 2021-07-20 | 12.90 | $12.73 | 114715 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.67
2026-07-17
Close Price
$10.58
Vol: 140203
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.50
Average
12.13
Maximum
14.26
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.67 | $10.58 | 140203 |
| 2026-07-16 | 10.69 | $10.73 | 89635 |
| 2026-07-15 | 10.68 | $10.67 | 46222 |
| 2026-07-14 | 10.68 | $10.78 | 144731 |
| 2026-07-13 | 10.64 | $10.66 | 84100 |
| 2026-07-10 | 10.63 | $10.69 | 165625 |
| 2026-07-09 | 10.61 | $10.69 | 82405 |
| 2026-07-08 | 10.59 | $10.61 | 78789 |
| 2026-07-07 | 10.59 | $10.64 | 66300 |
| 2026-07-06 | 10.58 | $10.61 | 100900 |
| 2026-07-02 | 10.58 | $10.64 | 66224 |
| 2026-07-01 | 10.58 | $10.64 | 92700 |
| 2026-06-30 | 10.57 | $10.66 | 103600 |
| 2026-06-29 | 10.55 | $10.55 | 118943 |
| 2026-06-26 | 10.56 | $10.52 | 159500 |
| 2026-06-25 | 10.59 | $10.60 | 127534 |
| 2026-06-24 | 10.60 | $10.59 | 86106 |
| 2026-06-23 | 10.62 | $10.62 | 86137 |
| 2026-06-22 | 10.63 | $10.64 | 96001 |
| 2026-06-18 | 10.64 | $10.66 | 136400 |
| 2026-06-17 | 10.65 | $10.63 | 102600 |
| 2026-06-16 | 10.67 | $10.69 | 95440 |
| 2026-06-15 | 10.67 | $10.68 | 109735 |
| 2026-06-12 | 10.69 | $10.75 | 59700 |
| 2026-06-11 | 10.68 | $10.76 | 82842 |
| 2026-06-10 | 10.67 | $10.73 | 178600 |
| 2026-06-09 | 10.66 | $10.69 | 105231 |
| 2026-06-08 | 10.67 | $10.65 | 163700 |
| 2026-06-05 | 10.70 | $10.67 | 171800 |
| 2026-06-04 | 10.72 | $10.66 | 129717 |
| 2026-06-03 | 10.76 | $10.68 | 84700 |
| 2026-06-02 | 10.80 | $10.75 | 91200 |
| 2026-06-01 | 10.82 | $10.79 | 169826 |
| 2026-05-29 | 10.84 | $10.84 | 114500 |
| 2026-05-28 | 10.85 | $10.84 | 157313 |
| 2026-05-27 | 10.86 | $10.84 | 109700 |
| 2026-05-26 | 10.87 | $10.84 | 88300 |
| 2026-05-22 | 10.88 | $10.84 | 56223 |
| 2026-05-21 | 10.90 | $10.83 | 104178 |
| 2026-05-20 | 10.93 | $10.88 | 65101 |
| 2026-05-19 | 10.94 | $10.89 | 58200 |
| 2026-05-18 | 10.96 | $10.87 | 67900 |
| 2026-05-15 | 10.98 | $10.89 | 88000 |
| 2026-05-14 | 11.01 | $11.06 | 98616 |
| 2026-05-13 | 10.98 | $11.00 | 60645 |
| 2026-05-12 | 10.97 | $10.94 | 44100 |
| 2026-05-11 | 10.97 | $10.95 | 58500 |
| 2026-05-08 | 10.97 | $10.96 | 51216 |
| 2026-05-07 | 10.97 | $10.92 | 88039 |
| 2026-05-06 | 10.97 | $10.95 | 80421 |
| 2026-05-05 | 10.97 | $10.93 | 80906 |
| 2026-05-04 | 10.98 | $10.86 | 230724 |
| 2026-05-01 | 11.01 | $11.07 | 48847 |
| 2026-04-30 | 10.97 | $11.03 | 115103 |
| 2026-04-29 | 10.95 | $10.90 | 102610 |
| 2026-04-28 | 10.95 | $10.88 | 47909 |
| 2026-04-27 | 10.96 | $10.93 | 112000 |
| 2026-04-24 | 10.96 | $10.87 | 61700 |
| 2026-04-23 | 10.98 | $10.82 | 143239 |
| 2026-04-22 | 11.02 | $10.92 | 61700 |
| 2026-04-21 | 11.03 | $10.94 | 96320 |
| 2026-04-20 | 11.03 | $10.97 | 154800 |
| 2026-04-17 | 11.03 | $10.95 | 162444 |
| 2026-04-16 | 11.03 | $10.94 | 112000 |
| 2026-04-15 | 11.03 | $10.95 | 141613 |
| 2026-04-14 | 11.03 | $11.07 | 97200 |
| 2026-04-13 | 10.99 | $11.06 | 126649 |
| 2026-04-10 | 10.94 | $11.07 | 170200 |
| 2026-04-09 | 10.87 | $11.14 | 182000 |
| 2026-04-08 | 10.77 | $11.03 | 168346 |
| 2026-04-07 | 10.68 | $10.91 | 204748 |
| 2026-04-06 | 10.61 | $10.75 | 206230 |
| 2026-04-02 | 10.58 | $10.61 | 118956 |
| 2026-04-01 | 10.59 | $10.76 | 116635 |
| 2026-03-31 | 10.55 | $10.76 | 129800 |
| 2026-03-30 | 10.50 | $10.41 | 320300 |
| 2026-03-27 | 10.56 | $10.39 | 156375 |
| 2026-03-26 | 10.64 | $10.58 | 75200 |
| 2026-03-25 | 10.68 | $10.75 | 95600 |
| 2026-03-24 | 10.67 | $10.77 | 94600 |
| 2026-03-23 | 10.66 | $10.79 | 120421 |
| 2026-03-20 | 10.64 | $10.76 | 227020 |
| 2026-03-19 | 10.63 | $10.74 | 140900 |
| 2026-03-18 | 10.63 | $10.76 | 100500 |
| 2026-03-17 | 10.62 | $10.73 | 68200 |
| 2026-03-16 | 10.63 | $10.68 | 125800 |
| 2026-03-13 | 10.65 | $10.64 | 148900 |
| 2026-03-12 | 10.70 | $10.75 | 158846 |
| 2026-03-11 | 10.72 | $10.74 | 131600 |
| 2026-03-10 | 10.76 | $10.72 | 116500 |
| 2026-03-09 | 10.81 | $10.72 | 182100 |
| 2026-03-06 | 10.88 | $10.81 | 146000 |
| 2026-03-05 | 10.93 | $10.96 | 99100 |
| 2026-03-04 | 10.95 | $11.00 | 174142 |
| 2026-03-03 | 10.97 | $10.93 | 127543 |
| 2026-03-02 | 11.01 | $11.00 | 121807 |
| 2026-02-27 | 11.05 | $11.03 | 153845 |
| 2026-02-26 | 11.08 | $11.10 | 88900 |
| 2026-02-25 | 11.10 | $11.09 | 80600 |
| 2026-02-24 | 11.13 | $11.04 | 152800 |
| 2026-02-23 | 11.18 | $11.08 | 176604 |
| 2026-02-20 | 11.24 | $11.20 | 53300 |
| 2026-02-19 | 11.27 | $11.22 | 110900 |
| 2026-02-18 | 11.30 | $11.24 | 64004 |
| 2026-02-17 | 11.34 | $11.25 | 240121 |
| 2026-02-13 | 11.38 | $11.33 | 100300 |
| 2026-02-12 | 11.40 | $11.41 | 119388 |
| 2026-02-11 | 11.40 | $11.44 | 92900 |
| 2026-02-10 | 11.40 | $11.39 | 107500 |
| 2026-02-09 | 11.41 | $11.37 | 99200 |
| 2026-02-06 | 11.43 | $11.34 | 250826 |
| 2026-02-05 | 11.46 | $11.40 | 119400 |
| 2026-02-04 | 11.48 | $11.43 | 128135 |
| 2026-02-03 | 11.50 | $11.46 | 223500 |
| 2026-02-02 | 11.51 | $11.46 | 169138 |
| 2026-01-30 | 11.52 | $11.45 | 112600 |
| 2026-01-29 | 11.53 | $11.47 | 96201 |
| 2026-01-28 | 11.55 | $11.48 | 63125 |
| 2026-01-27 | 11.56 | $11.47 | 98300 |
| 2026-01-26 | 11.57 | $11.45 | 176208 |
| 2026-01-23 | 11.60 | $11.55 | 156200 |
| 2026-01-22 | 11.60 | $11.52 | 73500 |
| 2026-01-21 | 11.61 | $11.50 | 189300 |
| 2026-01-20 | 11.62 | $11.49 | 259148 |
| 2026-01-16 | 11.64 | $11.56 | 257206 |
| 2026-01-15 | 11.63 | $11.64 | 90200 |
| 2026-01-14 | 11.61 | $11.62 | 128629 |
| 2026-01-13 | 11.57 | $11.61 | 136516 |
| 2026-01-12 | 11.54 | $11.56 | 94200 |
| 2026-01-09 | 11.51 | $11.54 | 89000 |
| 2026-01-08 | 11.47 | $11.51 | 134848 |
| 2026-01-07 | 11.44 | $11.50 | 135600 |
| 2026-01-06 | 11.41 | $11.52 | 303713 |
| 2026-01-05 | 11.36 | $11.35 | 112100 |
| 2026-01-02 | 11.35 | $11.29 | 133241 |
| 2025-12-31 | 11.36 | $11.33 | 240634 |
| 2025-12-30 | 11.36 | $11.32 | 248831 |
| 2025-12-29 | 11.36 | $11.33 | 423137 |
| 2025-12-26 | 11.36 | $11.39 | 132923 |
| 2025-12-24 | 11.34 | $11.36 | 110939 |
| 2025-12-23 | 11.33 | $11.33 | 162400 |
| 2025-12-22 | 11.32 | $11.32 | 350137 |
| 2025-12-19 | 11.31 | $11.38 | 194717 |
| 2025-12-18 | 11.28 | $11.33 | 134503 |
| 2025-12-17 | 11.26 | $11.32 | 151942 |
| 2025-12-16 | 11.24 | $11.33 | 193000 |
| 2025-12-15 | 11.21 | $11.27 | 187900 |
| 2025-12-12 | 11.20 | $11.24 | 146600 |
| 2025-12-11 | 11.19 | $11.26 | 203426 |
| 2025-12-10 | 11.18 | $11.29 | 186100 |
| 2025-12-09 | 11.16 | $11.26 | 177711 |
| 2025-12-08 | 11.15 | $11.21 | 460436 |
| 2025-12-05 | 11.14 | $11.14 | 492600 |
| 2025-12-04 | 11.17 | $11.27 | 148700 |
| 2025-12-03 | 11.16 | $11.24 | 194808 |
| 2025-12-02 | 11.15 | $11.23 | 236742 |
| 2025-12-01 | 11.16 | $11.23 | 261900 |
| 2025-11-28 | 11.17 | $11.33 | 148100 |
| 2025-11-26 | 11.15 | $11.30 | 211240 |
| 2025-11-25 | 11.13 | $11.27 | 257300 |
| 2025-11-24 | 11.13 | $11.19 | 473421 |
| 2025-11-21 | 11.16 | $11.06 | 331400 |
| 2025-11-20 | 11.24 | $11.03 | 443700 |
| 2025-11-19 | 11.35 | $11.25 | 179921 |
| 2025-11-18 | 11.41 | $11.33 | 193400 |
| 2025-11-17 | 11.47 | $11.41 | 208949 |
| 2025-11-14 | 11.52 | $11.43 | 158400 |
| 2025-11-13 | 11.57 | $11.59 | 163042 |
| 2025-11-12 | 11.58 | $11.58 | 127000 |
| 2025-11-11 | 11.61 | $11.61 | 65300 |
| 2025-11-10 | 11.63 | $11.60 | 204281 |
| 2025-11-07 | 11.66 | $11.57 | 133700 |
| 2025-11-06 | 11.71 | $11.68 | 100226 |
| 2025-11-05 | 11.73 | $11.73 | 110725 |
| 2025-11-04 | 11.75 | $11.69 | 197805 |
| 2025-11-03 | 11.78 | $11.89 | 107200 |
| 2025-10-31 | 11.76 | $11.88 | 149300 |
| 2025-10-30 | 11.75 | $11.78 | 140208 |
| 2025-10-29 | 11.76 | $11.79 | 122300 |
| 2025-10-28 | 11.77 | $11.82 | 120196 |
| 2025-10-27 | 11.77 | $11.78 | 227545 |
| 2025-10-24 | 11.80 | $11.89 | 53849 |
| 2025-10-23 | 11.79 | $11.84 | 132715 |
| 2025-10-22 | 11.80 | $11.83 | 93703 |
| 2025-10-21 | 11.82 | $11.77 | 96516 |
| 2025-10-20 | 11.87 | $11.75 | 131900 |
| 2025-10-17 | 11.93 | $11.74 | 191809 |
| 2025-10-16 | 12.01 | $11.89 | 199700 |
| 2025-10-15 | 12.06 | $12.00 | 120943 |
| 2025-10-14 | 12.09 | $12.10 | 100884 |
| 2025-10-13 | 12.10 | $12.21 | 140202 |
| 2025-10-10 | 12.07 | $12.07 | 78939 |
| 2025-10-09 | 12.09 | $12.14 | 82646 |
| 2025-10-08 | 12.08 | $12.18 | 156400 |
| 2025-10-07 | 12.07 | $12.20 | 147716 |
| 2025-10-06 | 12.04 | $12.02 | 121941 |
| 2025-10-03 | 12.07 | $12.07 | 73031 |
| 2025-10-02 | 12.09 | $12.06 | 114626 |
| 2025-10-01 | 12.12 | $12.17 | 49400 |
| 2025-09-30 | 12.13 | $12.15 | 110575 |
| 2025-09-29 | 12.14 | $12.19 | 117700 |
| 2025-09-26 | 12.14 | $12.26 | 150815 |
| 2025-09-25 | 12.13 | $12.14 | 93000 |
| 2025-09-24 | 12.15 | $12.07 | 147400 |
| 2025-09-23 | 12.19 | $12.15 | 180500 |
| 2025-09-22 | 12.23 | $12.18 | 99300 |
| 2025-09-19 | 12.26 | $12.23 | 67541 |
| 2025-09-18 | 12.29 | $12.34 | 212732 |
| 2025-09-17 | 12.29 | $12.13 | 174500 |
| 2025-09-16 | 12.35 | $12.25 | 145300 |
| 2025-09-15 | 12.40 | $12.41 | 145735 |
| 2025-09-12 | 12.40 | $12.41 | 106600 |
| 2025-09-11 | 12.40 | $12.37 | 171941 |
| 2025-09-10 | 12.42 | $12.41 | 149700 |
| 2025-09-09 | 12.43 | $12.44 | 105300 |
| 2025-09-08 | 12.43 | $12.41 | 89750 |
| 2025-09-05 | 12.44 | $12.42 | 134119 |
| 2025-09-04 | 12.46 | $12.43 | 139600 |
| 2025-09-03 | 12.47 | $12.48 | 95100 |
| 2025-09-02 | 12.47 | $12.52 | 68300 |
| 2025-08-29 | 12.46 | $12.51 | 115400 |
| 2025-08-28 | 12.45 | $12.55 | 103656 |
| 2025-08-27 | 12.42 | $12.48 | 116900 |
| 2025-08-26 | 12.41 | $12.44 | 68407 |
| 2025-08-25 | 12.41 | $12.43 | 77400 |
| 2025-08-22 | 12.42 | $12.43 | 107041 |
| 2025-08-21 | 12.43 | $12.47 | 62127 |
| 2025-08-20 | 12.42 | $12.42 | 93000 |
| 2025-08-19 | 12.44 | $12.40 | 96526 |
| 2025-08-18 | 12.46 | $12.45 | 163180 |
| 2025-08-15 | 12.48 | $12.41 | 85200 |
| 2025-08-14 | 12.51 | $12.51 | 90400 |
| 2025-08-13 | 12.51 | $12.51 | 109971 |
| 2025-08-12 | 12.52 | $12.51 | 91500 |
| 2025-08-11 | 12.53 | $12.51 | 105935 |
| 2025-08-08 | 12.55 | $12.51 | 89900 |
| 2025-08-07 | 12.56 | $12.50 | 165900 |
| 2025-08-06 | 12.58 | $12.49 | 162618 |
| 2025-08-05 | 12.61 | $12.49 | 174190 |
| 2025-08-04 | 12.65 | $12.59 | 137200 |
| 2025-08-01 | 12.66 | $12.69 | 214600 |
| 2025-07-31 | 12.64 | $12.65 | 175700 |
| 2025-07-30 | 12.63 | $12.67 | 102800 |
| 2025-07-29 | 12.61 | $12.58 | 81529 |
| 2025-07-28 | 12.61 | $12.63 | 149108 |
| 2025-07-25 | 12.59 | $12.62 | 118017 |
| 2025-07-24 | 12.58 | $12.55 | 145148 |
| 2025-07-23 | 12.58 | $12.62 | 169104 |
| 2025-07-22 | 12.57 | $12.59 | 68215 |
| 2025-07-21 | 12.55 | $12.56 | 273000 |
| 2025-07-18 | 12.55 | $12.60 | 964716 |
| 2025-07-17 | 12.52 | $12.45 | 192216 |
| 2025-07-16 | 12.54 | $12.43 | 115300 |
| 2025-07-15 | 12.57 | $12.55 | 398126 |
| 2025-07-14 | 12.57 | $12.51 | 427600 |
| 2025-07-11 | 12.58 | $12.55 | 118800 |
| 2025-07-10 | 12.58 | $12.55 | 394813 |
| 2025-07-09 | 12.58 | $12.55 | 283210 |
| 2025-07-08 | 12.57 | $12.53 | 157200 |
| 2025-07-07 | 12.57 | $12.48 | 359824 |
| 2025-07-03 | 12.59 | $12.64 | 94524 |
| 2025-07-02 | 12.55 | $12.75 | 200123 |
| 2025-07-01 | 12.47 | $12.64 | 145026 |
| 2025-06-30 | 12.41 | $12.52 | 160721 |
| 2025-06-27 | 12.37 | $12.44 | 148200 |
| 2025-06-26 | 12.35 | $12.38 | 112300 |
| 2025-06-25 | 12.34 | $12.34 | 137000 |
| 2025-06-24 | 12.35 | $12.30 | 68005 |
| 2025-06-23 | 12.37 | $12.24 | 107000 |
| 2025-06-20 | 12.40 | $12.26 | 191222 |
| 2025-06-18 | 12.45 | $12.30 | 153715 |
| 2025-06-17 | 12.48 | $12.33 | 102110 |
| 2025-06-16 | 12.52 | $12.41 | 137312 |
| 2025-06-13 | 12.53 | $12.62 | 248200 |
| 2025-06-12 | 12.48 | $12.58 | 207630 |
| 2025-06-11 | 12.43 | $12.49 | 106426 |
| 2025-06-10 | 12.40 | $12.38 | 131300 |
| 2025-06-09 | 12.39 | $12.50 | 164740 |
| 2025-06-06 | 12.34 | $12.32 | 77185 |
| 2025-06-05 | 12.34 | $12.30 | 168904 |
| 2025-06-04 | 12.34 | $12.28 | 67700 |
| 2025-06-03 | 12.35 | $12.31 | 87300 |
| 2025-06-02 | 12.35 | $12.35 | 128600 |
| 2025-05-30 | 12.34 | $12.25 | 99633 |
| 2025-05-29 | 12.36 | $12.31 | 82600 |
| 2025-05-28 | 12.36 | $12.20 | 58335 |
| 2025-05-27 | 12.39 | $12.24 | 111520 |
| 2025-05-23 | 12.41 | $12.27 | 64200 |
| 2025-05-22 | 12.43 | $12.28 | 83700 |
| 2025-05-21 | 12.45 | $12.37 | 102700 |
| 2025-05-20 | 12.44 | $12.40 | 74200 |
| 2025-05-19 | 12.42 | $12.26 | 132800 |
| 2025-05-16 | 12.43 | $12.46 | 80200 |
| 2025-05-15 | 12.38 | $12.44 | 141700 |
| 2025-05-14 | 12.32 | $12.42 | 137947 |
| 2025-05-13 | 12.26 | $12.32 | 58804 |
| 2025-05-12 | 12.21 | $12.25 | 98744 |
| 2025-05-09 | 12.17 | $12.10 | 50500 |
| 2025-05-08 | 12.17 | $12.06 | 114511 |
| 2025-05-07 | 12.18 | $12.05 | 116544 |
| 2025-05-06 | 12.20 | $12.01 | 344137 |
| 2025-05-05 | 12.23 | $12.22 | 118731 |
| 2025-05-02 | 12.20 | $12.30 | 153741 |
| 2025-05-01 | 12.13 | $12.48 | 131500 |
| 2025-04-30 | 12.00 | $12.31 | 179449 |
| 2025-04-29 | 11.88 | $12.04 | 85200 |
| 2025-04-28 | 11.83 | $12.01 | 67244 |
| 2025-04-25 | 11.78 | $12.00 | 109800 |
| 2025-04-24 | 11.72 | $12.04 | 74900 |
| 2025-04-23 | 11.63 | $11.90 | 57825 |
| 2025-04-22 | 11.58 | $11.76 | 42923 |
| 2025-04-21 | 11.56 | $11.67 | 80000 |
| 2025-04-17 | 11.56 | $11.69 | 56100 |
| 2025-04-16 | 11.57 | $11.66 | 99419 |
| 2025-04-15 | 11.59 | $11.83 | 104634 |
| 2025-04-14 | 11.57 | $11.85 | 98400 |
| 2025-04-11 | 11.54 | $11.74 | 112621 |
| 2025-04-10 | 11.54 | $11.76 | 180700 |
| 2025-04-09 | 11.54 | $11.80 | 375214 |
| 2025-04-08 | 11.54 | $11.16 | 253914 |
| 2025-04-07 | 11.74 | $10.95 | 339400 |
| 2025-04-04 | 12.06 | $11.33 | 395300 |
| 2025-04-03 | 12.33 | $12.26 | 150400 |
| 2025-04-02 | 12.37 | $12.33 | 81300 |
| 2025-04-01 | 12.39 | $12.41 | 72900 |
| 2025-03-31 | 12.40 | $12.42 | 215200 |
| 2025-03-28 | 12.40 | $12.45 | 96100 |
| 2025-03-27 | 12.40 | $12.43 | 75739 |
| 2025-03-26 | 12.40 | $12.50 | 101528 |
| 2025-03-25 | 12.39 | $12.45 | 97100 |
| 2025-03-24 | 12.38 | $12.38 | 104632 |
| 2025-03-21 | 12.41 | $12.36 | 98700 |
| 2025-03-20 | 12.44 | $12.34 | 91500 |
| 2025-03-19 | 12.49 | $12.40 | 150500 |
| 2025-03-18 | 12.53 | $12.43 | 94000 |
| 2025-03-17 | 12.57 | $12.50 | 150325 |
| 2025-03-14 | 12.60 | $12.59 | 37900 |
| 2025-03-13 | 12.61 | $12.57 | 93200 |
| 2025-03-12 | 12.62 | $12.66 | 379000 |
| 2025-03-11 | 12.61 | $12.55 | 108900 |
| 2025-03-10 | 12.63 | $12.58 | 105530 |
| 2025-03-07 | 12.65 | $12.61 | 161929 |
| 2025-03-06 | 12.67 | $12.69 | 99500 |
| 2025-03-05 | 12.66 | $12.66 | 70000 |
| 2025-03-04 | 12.66 | $12.68 | 127000 |
| 2025-03-03 | 12.65 | $12.80 | 196003 |
| 2025-02-28 | 12.61 | $12.65 | 127531 |
| 2025-02-27 | 12.60 | $12.57 | 101800 |
| 2025-02-26 | 12.62 | $12.56 | 245000 |
| 2025-02-25 | 12.65 | $12.55 | 153527 |
| 2025-02-24 | 12.68 | $12.55 | 146000 |
| 2025-02-21 | 12.73 | $12.69 | 77600 |
| 2025-02-20 | 12.73 | $12.67 | 71118 |
| 2025-02-19 | 12.75 | $12.69 | 116425 |
| 2025-02-18 | 12.76 | $12.68 | 162400 |
| 2025-02-14 | 12.78 | $12.79 | 103128 |
| 2025-02-13 | 12.77 | $12.81 | 121400 |
| 2025-02-12 | 12.75 | $12.81 | 163307 |
| 2025-02-11 | 12.73 | $12.77 | 63639 |
| 2025-02-10 | 12.71 | $12.74 | 150532 |
| 2025-02-07 | 12.69 | $12.72 | 98022 |
| 2025-02-06 | 12.69 | $12.76 | 142927 |
| 2025-02-05 | 12.66 | $12.69 | 84995 |
| 2025-02-04 | 12.66 | $12.70 | 114000 |
| 2025-02-03 | 12.65 | $12.74 | 113800 |
| 2025-01-31 | 12.62 | $12.74 | 138822 |
| 2025-01-30 | 12.60 | $12.71 | 110116 |
| 2025-01-29 | 12.57 | $12.67 | 67600 |
| 2025-01-28 | 12.56 | $12.65 | 89000 |
| 2025-01-27 | 12.55 | $12.63 | 104120 |
| 2025-01-24 | 12.55 | $12.69 | 108433 |
| 2025-01-23 | 12.53 | $12.66 | 159500 |
| 2025-01-22 | 12.52 | $12.62 | 197229 |
| 2025-01-21 | 12.52 | $12.55 | 192903 |
| 2025-01-17 | 12.54 | $12.51 | 965200 |
| 2025-01-16 | 12.59 | $12.57 | 235600 |
| 2025-01-15 | 12.62 | $12.62 | 192500 |
| 2025-01-14 | 12.66 | $12.65 | 238930 |
| 2025-01-13 | 12.69 | $12.65 | 230949 |
| 2025-01-10 | 12.73 | $12.63 | 271820 |
| 2025-01-08 | 12.79 | $12.81 | 132100 |
| 2025-01-07 | 12.81 | $12.82 | 217300 |
| 2025-01-06 | 12.83 | $12.81 | 193219 |
| 2025-01-03 | 12.86 | $12.85 | 182712 |
| 2025-01-02 | 12.89 | $12.93 | 122645 |
| 2024-12-31 | 12.90 | $12.86 | 148300 |
| 2024-12-30 | 12.93 | $12.91 | 121316 |
| 2024-12-27 | 12.95 | $12.96 | 137643 |
| 2024-12-26 | 12.97 | $13.03 | 75920 |
| 2024-12-24 | 12.96 | $13.01 | 48636 |
| 2024-12-23 | 12.97 | $12.90 | 129120 |
| 2024-12-20 | 13.01 | $12.77 | 174225 |
| 2024-12-19 | 13.10 | $12.69 | 176400 |
| 2024-12-18 | 13.24 | $12.95 | 122300 |
| 2024-12-17 | 13.32 | $13.06 | 164100 |
| 2024-12-16 | 13.39 | $13.40 | 90447 |
| 2024-12-13 | 13.36 | $13.31 | 187400 |
| 2024-12-12 | 13.35 | $13.35 | 130800 |
| 2024-12-11 | 13.32 | $13.35 | 86900 |
| 2024-12-10 | 13.29 | $13.38 | 84342 |
| 2024-12-09 | 13.24 | $13.36 | 144700 |
| 2024-12-06 | 13.19 | $13.23 | 80640 |
| 2024-12-05 | 13.16 | $13.20 | 108500 |
| 2024-12-04 | 13.13 | $13.20 | 180816 |
| 2024-12-03 | 13.10 | $13.34 | 175700 |
| 2024-12-02 | 13.02 | $13.17 | 78300 |
| 2024-11-29 | 12.97 | $13.07 | 94734 |
| 2024-11-27 | 12.95 | $13.01 | 110300 |
| 2024-11-26 | 12.94 | $12.91 | 94200 |
| 2024-11-25 | 12.95 | $12.99 | 147648 |
| 2024-11-22 | 12.95 | $12.96 | 181200 |
| 2024-11-21 | 12.96 | $12.92 | 182600 |
| 2024-11-20 | 12.98 | $12.91 | 114600 |
| 2024-11-19 | 13.01 | $12.96 | 95403 |
| 2024-11-18 | 13.03 | $12.96 | 164200 |
| 2024-11-15 | 13.05 | $13.04 | 67512 |
| 2024-11-14 | 13.06 | $13.04 | 80927 |
| 2024-11-13 | 13.06 | $12.98 | 128014 |
| 2024-11-12 | 13.09 | $13.06 | 98932 |
| 2024-11-11 | 13.09 | $13.06 | 197800 |
| 2024-11-08 | 13.10 | $13.13 | 81500 |
| 2024-11-07 | 13.08 | $13.00 | 155724 |
| 2024-11-06 | 13.10 | $13.02 | 160711 |
| 2024-11-05 | 13.12 | $13.11 | 55400 |
| 2024-11-04 | 13.11 | $13.04 | 133126 |
| 2024-11-01 | 13.12 | $13.20 | 46000 |
| 2024-10-31 | 13.08 | $13.05 | 118724 |
| 2024-10-30 | 13.08 | $13.20 | 78200 |
| 2024-10-29 | 13.04 | $13.08 | 117923 |
| 2024-10-28 | 13.02 | $13.09 | 113424 |
| 2024-10-25 | 12.99 | $12.97 | 84401 |
| 2024-10-24 | 12.99 | $12.93 | 76500 |
| 2024-10-23 | 13.01 | $12.94 | 62915 |
| 2024-10-22 | 13.02 | $12.98 | 130524 |
| 2024-10-21 | 13.03 | $13.04 | 78322 |
| 2024-10-18 | 13.02 | $12.96 | 80500 |
| 2024-10-17 | 13.03 | $12.90 | 107621 |
| 2024-10-16 | 13.06 | $12.89 | 68133 |
| 2024-10-15 | 13.10 | $12.94 | 136600 |
| 2024-10-14 | 13.12 | $13.11 | 101502 |
| 2024-10-11 | 13.11 | $13.06 | 129713 |
| 2024-10-10 | 13.10 | $13.16 | 64264 |
| 2024-10-09 | 13.05 | $13.10 | 95108 |
| 2024-10-08 | 13.01 | $13.19 | 77702 |
| 2024-10-07 | 12.94 | $13.07 | 220947 |
| 2024-10-04 | 12.88 | $12.99 | 116500 |
| 2024-10-03 | 12.84 | $12.84 | 50500 |
| 2024-10-02 | 12.84 | $12.77 | 109944 |
| 2024-10-01 | 12.85 | $12.84 | 131400 |
| 2024-09-30 | 12.85 | $12.94 | 114600 |
| 2024-09-27 | 12.82 | $12.83 | 68700 |
| 2024-09-26 | 12.81 | $12.77 | 52917 |
| 2024-09-25 | 12.82 | $12.83 | 58916 |
| 2024-09-24 | 12.82 | $12.92 | 97047 |
| 2024-09-23 | 12.78 | $12.71 | 76800 |
| 2024-09-20 | 12.81 | $12.76 | 60100 |
| 2024-09-19 | 12.82 | $12.82 | 87200 |
| 2024-09-18 | 12.81 | $12.73 | 89500 |
| 2024-09-17 | 12.84 | $12.78 | 110743 |
| 2024-09-16 | 12.85 | $12.92 | 92233 |
| 2024-09-13 | 12.82 | $12.86 | 186400 |
| 2024-09-12 | 12.81 | $12.85 | 74600 |
| 2024-09-11 | 12.79 | $12.88 | 70200 |
| 2024-09-10 | 12.76 | $12.81 | 110927 |
| 2024-09-09 | 12.75 | $12.82 | 43037 |
| 2024-09-06 | 12.73 | $12.77 | 90231 |
| 2024-09-05 | 12.72 | $12.79 | 51900 |
| 2024-09-04 | 12.71 | $12.74 | 69676 |
| 2024-09-03 | 12.71 | $12.73 | 51700 |
| 2024-08-30 | 12.71 | $12.69 | 134443 |
| 2024-08-29 | 12.73 | $12.72 | 107800 |
| 2024-08-28 | 12.75 | $12.71 | 119541 |
| 2024-08-27 | 12.77 | $12.72 | 106200 |
| 2024-08-26 | 12.79 | $12.85 | 122700 |
| 2024-08-23 | 12.78 | $12.91 | 50511 |
| 2024-08-22 | 12.75 | $12.75 | 77413 |
| 2024-08-21 | 12.76 | $12.77 | 89900 |
| 2024-08-20 | 12.77 | $12.79 | 74316 |
| 2024-08-19 | 12.78 | $12.71 | 128555 |
| 2024-08-16 | 12.81 | $12.82 | 128500 |
| 2024-08-15 | 12.82 | $12.91 | 66900 |
| 2024-08-14 | 12.81 | $12.95 | 71826 |
| 2024-08-13 | 12.77 | $12.82 | 79813 |
| 2024-08-12 | 12.77 | $12.82 | 104377 |
| 2024-08-09 | 12.78 | $12.89 | 60139 |
| 2024-08-08 | 12.76 | $12.77 | 67400 |
| 2024-08-07 | 12.78 | $12.73 | 79849 |
| 2024-08-06 | 12.82 | $12.58 | 95600 |
| 2024-08-05 | 12.92 | $12.37 | 271800 |
| 2024-08-02 | 13.10 | $12.86 | 156616 |
| 2024-08-01 | 13.17 | $13.20 | 112142 |
| 2024-07-31 | 13.14 | $13.18 | 111224 |
| 2024-07-30 | 13.12 | $13.13 | 113613 |
| 2024-07-29 | 13.10 | $13.08 | 109201 |
| 2024-07-26 | 13.09 | $13.08 | 61800 |
| 2024-07-25 | 13.08 | $13.12 | 64932 |
| 2024-07-24 | 13.06 | $13.08 | 147125 |
| 2024-07-23 | 13.05 | $12.96 | 80415 |
| 2024-07-22 | 13.06 | $12.99 | 125700 |
| 2024-07-19 | 13.08 | $13.09 | 824330 |
| 2024-07-18 | 13.06 | $12.93 | 122900 |
| 2024-07-17 | 13.09 | $13.15 | 131000 |
| 2024-07-16 | 13.05 | $13.17 | 169522 |
| 2024-07-15 | 13.00 | $13.19 | 240800 |
| 2024-07-12 | 12.93 | $13.00 | 93048 |
| 2024-07-11 | 12.91 | $12.90 | 67247 |
| 2024-07-10 | 12.91 | $12.92 | 67238 |
| 2024-07-09 | 12.91 | $12.90 | 181200 |
| 2024-07-08 | 12.91 | $13.06 | 85946 |
| 2024-07-05 | 12.86 | $12.95 | 78102 |
| 2024-07-03 | 12.84 | $12.96 | 28418 |
| 2024-07-02 | 12.81 | $12.91 | 49126 |
| 2024-07-01 | 12.79 | $12.91 | 56614 |
| 2024-06-28 | 12.77 | $12.76 | 112700 |
| 2024-06-27 | 12.79 | $12.90 | 35926 |
| 2024-06-26 | 12.78 | $12.81 | 44700 |
| 2024-06-25 | 12.79 | $12.81 | 57616 |
| 2024-06-24 | 12.81 | $12.83 | 40300 |
| 2024-06-21 | 12.83 | $12.81 | 65400 |
| 2024-06-20 | 12.85 | $12.83 | 103429 |
| 2024-06-18 | 12.88 | $12.94 | 64900 |
| 2024-06-17 | 12.88 | $12.89 | 60100 |
| 2024-06-14 | 12.90 | $12.80 | 48632 |
| 2024-06-13 | 12.95 | $12.98 | 99700 |
| 2024-06-12 | 12.96 | $13.03 | 75528 |
| 2024-06-11 | 12.95 | $12.98 | 102300 |
| 2024-06-10 | 12.96 | $13.00 | 60200 |
| 2024-06-07 | 12.97 | $13.05 | 73500 |
| 2024-06-06 | 12.97 | $13.01 | 57706 |
| 2024-06-05 | 12.97 | $13.06 | 80202 |
| 2024-06-04 | 12.97 | $12.93 | 47430 |
| 2024-06-03 | 13.00 | $12.94 | 99700 |
| 2024-05-31 | 13.04 | $13.00 | 71487 |
| 2024-05-30 | 13.08 | $12.92 | 106600 |
| 2024-05-29 | 13.14 | $12.78 | 173032 |
| 2024-05-28 | 13.26 | $12.95 | 150300 |
| 2024-05-24 | 13.36 | $13.06 | 130920 |
| 2024-05-23 | 13.44 | $13.27 | 32625 |
| 2024-05-22 | 13.47 | $13.30 | 64400 |
| 2024-05-21 | 13.49 | $13.23 | 130701 |
| 2024-05-20 | 13.54 | $13.18 | 271300 |
| 2024-05-17 | 13.62 | $13.68 | 140417 |
| 2024-05-16 | 13.54 | $13.53 | 92343 |
| 2024-05-15 | 13.50 | $13.74 | 237043 |
| 2024-05-14 | 13.38 | $13.56 | 96100 |
| 2024-05-13 | 13.28 | $13.43 | 87113 |
| 2024-05-10 | 13.20 | $13.38 | 59714 |
| 2024-05-09 | 13.12 | $13.32 | 71300 |
| 2024-05-08 | 13.04 | $13.34 | 130800 |
| 2024-05-07 | 12.93 | $13.14 | 159100 |
| 2024-05-06 | 12.86 | $12.97 | 69217 |
| 2024-05-03 | 12.83 | $12.92 | 109101 |
| 2024-05-02 | 12.82 | $12.91 | 117600 |
| 2024-05-01 | 12.80 | $12.83 | 125215 |
| 2024-04-30 | 12.81 | $12.82 | 95941 |
| 2024-04-29 | 12.82 | $12.82 | 124200 |
| 2024-04-26 | 12.83 | $12.90 | 62400 |
| 2024-04-25 | 12.82 | $12.83 | 96532 |
| 2024-04-24 | 12.84 | $12.99 | 45400 |
| 2024-04-23 | 12.81 | $12.98 | 45600 |
| 2024-04-22 | 12.77 | $12.89 | 45023 |
| 2024-04-19 | 12.76 | $12.81 | 63300 |
| 2024-04-18 | 12.77 | $12.78 | 77127 |
| 2024-04-17 | 12.80 | $12.71 | 123500 |
| 2024-04-16 | 12.86 | $12.73 | 91900 |
| 2024-04-15 | 12.92 | $12.69 | 114100 |
| 2024-04-12 | 13.01 | $12.82 | 134325 |
| 2024-04-11 | 13.08 | $13.17 | 78141 |
| 2024-04-10 | 13.05 | $13.16 | 116210 |
| 2024-04-09 | 13.02 | $13.05 | 70189 |
| 2024-04-08 | 13.02 | $13.04 | 83600 |
| 2024-04-05 | 13.03 | $13.04 | 53425 |
| 2024-04-04 | 13.03 | $13.01 | 84400 |
| 2024-04-03 | 13.04 | $13.05 | 67113 |
| 2024-04-02 | 13.04 | $13.11 | 28600 |
| 2024-04-01 | 13.03 | $13.11 | 74020 |
| 2024-03-28 | 13.01 | $12.98 | 233000 |
| 2024-03-27 | 13.03 | $12.97 | 79600 |
| 2024-03-26 | 13.05 | $12.98 | 73400 |
| 2024-03-25 | 13.08 | $12.81 | 123900 |
| 2024-03-22 | 13.16 | $12.89 | 112185 |
| 2024-03-21 | 13.24 | $12.95 | 137800 |
| 2024-03-20 | 13.31 | $13.19 | 80900 |
| 2024-03-19 | 13.32 | $13.24 | 73900 |
| 2024-03-18 | 13.31 | $13.25 | 68400 |
| 2024-03-15 | 13.30 | $13.32 | 74220 |
| 2024-03-14 | 13.26 | $13.23 | 49300 |
| 2024-03-13 | 13.23 | $13.40 | 138824 |
| 2024-03-12 | 13.14 | $13.10 | 105600 |
| 2024-03-11 | 13.13 | $13.03 | 112416 |
| 2024-03-08 | 13.13 | $13.10 | 129088 |
| 2024-03-07 | 13.11 | $13.16 | 57400 |
| 2024-03-06 | 13.05 | $13.02 | 84601 |
| 2024-03-05 | 13.03 | $13.00 | 50900 |
| 2024-03-04 | 13.01 | $13.01 | 103700 |
| 2024-03-01 | 12.98 | $13.11 | 173300 |
| 2024-02-29 | 12.90 | $12.86 | 60400 |
| 2024-02-28 | 12.89 | $12.81 | 43616 |
| 2024-02-27 | 12.89 | $12.80 | 82022 |
| 2024-02-26 | 12.88 | $12.81 | 80702 |
| 2024-02-23 | 12.87 | $12.84 | 86500 |
| 2024-02-22 | 12.85 | $12.78 | 72200 |
| 2024-02-21 | 12.83 | $12.82 | 63900 |
| 2024-02-20 | 12.80 | $12.77 | 131227 |
| 2024-02-16 | 12.77 | $12.72 | 83200 |
| 2024-02-15 | 12.75 | $12.75 | 137222 |
| 2024-02-14 | 12.71 | $12.72 | 66900 |
| 2024-02-13 | 12.67 | $12.73 | 89211 |
| 2024-02-12 | 12.62 | $12.69 | 80500 |
| 2024-02-09 | 12.56 | $12.61 | 80148 |
| 2024-02-08 | 12.52 | $12.57 | 97200 |
| 2024-02-07 | 12.48 | $12.56 | 96813 |
| 2024-02-06 | 12.43 | $12.55 | 128549 |
| 2024-02-05 | 12.37 | $12.43 | 92800 |
| 2024-02-02 | 12.33 | $12.36 | 150200 |
| 2024-02-01 | 12.31 | $12.34 | 102520 |
| 2024-01-31 | 12.28 | $12.34 | 184649 |
| 2024-01-30 | 12.25 | $12.40 | 77900 |
| 2024-01-29 | 12.20 | $12.29 | 186500 |
| 2024-01-26 | 12.17 | $12.17 | 61033 |
| 2024-01-25 | 12.17 | $12.24 | 80900 |
| 2024-01-24 | 12.14 | $12.20 | 156400 |
| 2024-01-23 | 12.12 | $12.19 | 72700 |
| 2024-01-22 | 12.11 | $12.15 | 79235 |
| 2024-01-19 | 12.10 | $12.14 | 112600 |
| 2024-01-18 | 12.09 | $12.08 | 67500 |
| 2024-01-17 | 12.10 | $12.07 | 107006 |
| 2024-01-16 | 12.12 | $12.04 | 90800 |
| 2024-01-12 | 12.15 | $12.04 | 97100 |
| 2024-01-11 | 12.18 | $12.11 | 84700 |
| 2024-01-10 | 12.20 | $12.24 | 97700 |
| 2024-01-09 | 12.19 | $12.15 | 171019 |
| 2024-01-08 | 12.20 | $12.19 | 447900 |
| 2024-01-05 | 12.20 | $12.14 | 127345 |
| 2024-01-04 | 12.21 | $12.11 | 177100 |
| 2024-01-03 | 12.23 | $12.05 | 169907 |
| 2024-01-02 | 12.28 | $12.27 | 118400 |
| 2023-12-29 | 12.26 | $12.38 | 117930 |
| 2023-12-28 | 12.21 | $12.27 | 56940 |
| 2023-12-27 | 12.18 | $12.18 | 65412 |
| 2023-12-26 | 12.17 | $12.15 | 151400 |
| 2023-12-22 | 12.17 | $12.21 | 177400 |
| 2023-12-21 | 12.14 | $12.07 | 108619 |
| 2023-12-20 | 12.16 | $12.07 | 119134 |
| 2023-12-19 | 12.17 | $12.13 | 100235 |
| 2023-12-18 | 12.17 | $12.05 | 96381 |
| 2023-12-15 | 12.20 | $12.11 | 89300 |
| 2023-12-14 | 12.21 | $12.18 | 136528 |
| 2023-12-13 | 12.19 | $12.21 | 131700 |
| 2023-12-12 | 12.16 | $12.15 | 87200 |
| 2023-12-11 | 12.15 | $12.14 | 99439 |
| 2023-12-08 | 12.13 | $12.20 | 48046 |
| 2023-12-07 | 12.09 | $12.20 | 123200 |
| 2023-12-06 | 12.04 | $12.07 | 74719 |
| 2023-12-05 | 12.01 | $12.05 | 54102 |
| 2023-12-04 | 11.99 | $11.98 | 58432 |
| 2023-12-01 | 11.98 | $12.00 | 140800 |
| 2023-11-30 | 11.97 | $11.96 | 97300 |
| 2023-11-29 | 11.96 | $11.93 | 53803 |
| 2023-11-28 | 11.96 | $11.94 | 92900 |
| 2023-11-27 | 11.96 | $11.97 | 88300 |
| 2023-11-24 | 11.95 | $11.97 | 33731 |
| 2023-11-22 | 11.93 | $11.88 | 64400 |
| 2023-11-21 | 11.94 | $11.90 | 47900 |
| 2023-11-20 | 11.94 | $11.89 | 54817 |
| 2023-11-17 | 11.95 | $11.93 | 93900 |
| 2023-11-16 | 11.94 | $11.83 | 99022 |
| 2023-11-15 | 11.97 | $11.83 | 96805 |
| 2023-11-14 | 12.00 | $11.94 | 65200 |
| 2023-11-13 | 11.99 | $12.08 | 53900 |
| 2023-11-10 | 11.95 | $12.02 | 71400 |
| 2023-11-09 | 11.91 | $11.92 | 74811 |
| 2023-11-08 | 11.89 | $12.01 | 66700 |
| 2023-11-07 | 11.84 | $12.05 | 68244 |
| 2023-11-06 | 11.77 | $12.02 | 80300 |
| 2023-11-03 | 11.69 | $12.11 | 146100 |
| 2023-11-02 | 11.56 | $11.97 | 98700 |
| 2023-11-01 | 11.46 | $11.83 | 102723 |
| 2023-10-31 | 11.37 | $11.62 | 153900 |
| 2023-10-30 | 11.34 | $11.43 | 58646 |
| 2023-10-27 | 11.37 | $11.37 | 102732 |
| 2023-10-26 | 11.42 | $11.27 | 84815 |
| 2023-10-25 | 11.53 | $11.33 | 153401 |
| 2023-10-24 | 11.64 | $11.62 | 67000 |
| 2023-10-23 | 11.68 | $11.55 | 76910 |
| 2023-10-20 | 11.76 | $11.54 | 93508 |
| 2023-10-19 | 11.86 | $11.64 | 95625 |
| 2023-10-18 | 11.95 | $11.79 | 61411 |
| 2023-10-17 | 12.01 | $11.97 | 242300 |
| 2023-10-16 | 12.04 | $11.93 | 46919 |
| 2023-10-13 | 12.08 | $11.96 | 81000 |
| 2023-10-12 | 12.12 | $12.06 | 97300 |
| 2023-10-11 | 12.13 | $12.15 | 89107 |
| 2023-10-10 | 12.12 | $12.23 | 70523 |
| 2023-10-09 | 12.09 | $12.24 | 154244 |
| 2023-10-06 | 12.04 | $12.10 | 82122 |
| 2023-10-05 | 12.03 | $12.07 | 58348 |
| 2023-10-04 | 12.02 | $12.02 | 203016 |
| 2023-10-03 | 12.03 | $11.85 | 119735 |
| 2023-10-02 | 12.09 | $11.96 | 71600 |
| 2023-09-29 | 12.13 | $12.06 | 203500 |
| 2023-09-28 | 12.15 | $12.17 | 77713 |
| 2023-09-27 | 12.14 | $12.15 | 100600 |
| 2023-09-26 | 12.13 | $12.15 | 125712 |
| 2023-09-25 | 12.12 | $12.21 | 72600 |
| 2023-09-22 | 12.08 | $12.09 | 55900 |
| 2023-09-21 | 12.07 | $11.98 | 79120 |
| 2023-09-20 | 12.10 | $12.01 | 100606 |
| 2023-09-19 | 12.13 | $12.05 | 49300 |
| 2023-09-18 | 12.14 | $11.99 | 66100 |
| 2023-09-15 | 12.18 | $11.97 | 122505 |
| 2023-09-14 | 12.23 | $12.16 | 104029 |
| 2023-09-13 | 12.22 | $12.28 | 144707 |
| 2023-09-12 | 12.18 | $12.22 | 106322 |
| 2023-09-11 | 12.15 | $12.17 | 78330 |
| 2023-09-08 | 12.12 | $12.17 | 81400 |
| 2023-09-07 | 12.08 | $12.08 | 58333 |
| 2023-09-06 | 12.07 | $12.09 | 63900 |
| 2023-09-05 | 12.04 | $12.13 | 79034 |
| 2023-09-01 | 12.00 | $12.14 | 94318 |
| 2023-08-31 | 11.94 | $12.04 | 102600 |
| 2023-08-30 | 11.90 | $12.01 | 55300 |
| 2023-08-29 | 11.86 | $12.01 | 112132 |
| 2023-08-28 | 11.81 | $11.97 | 70800 |
| 2023-08-25 | 11.76 | $11.86 | 59500 |
| 2023-08-24 | 11.74 | $11.79 | 98800 |
| 2023-08-23 | 11.74 | $11.73 | 32602 |
| 2023-08-22 | 11.75 | $11.67 | 80800 |
| 2023-08-21 | 11.79 | $11.70 | 119934 |
| 2023-08-18 | 11.82 | $11.65 | 150500 |
| 2023-08-17 | 11.88 | $11.78 | 59405 |
| 2023-08-16 | 11.91 | $11.85 | 49067 |
| 2023-08-15 | 11.92 | $11.84 | 75133 |
| 2023-08-14 | 11.94 | $11.92 | 107338 |
| 2023-08-11 | 11.93 | $11.93 | 108621 |
| 2023-08-10 | 11.92 | $11.87 | 86600 |
| 2023-08-09 | 11.93 | $11.83 | 66200 |
| 2023-08-08 | 11.95 | $11.82 | 287000 |
| 2023-08-07 | 11.97 | $11.88 | 151837 |
| 2023-08-04 | 11.97 | $11.99 | 59114 |
| 2023-08-03 | 11.94 | $11.94 | 57223 |
| 2023-08-02 | 11.92 | $11.93 | 73900 |
| 2023-08-01 | 11.90 | $11.99 | 75800 |
| 2023-07-31 | 11.84 | $11.92 | 127432 |
| 2023-07-28 | 11.80 | $11.94 | 173245 |
| 2023-07-27 | 11.74 | $11.73 | 108100 |
| 2023-07-26 | 11.73 | $11.69 | 47600 |
| 2023-07-25 | 11.73 | $11.69 | 60206 |
| 2023-07-24 | 11.73 | $11.74 | 62049 |
| 2023-07-21 | 11.72 | $11.70 | 67100 |
| 2023-07-20 | 11.71 | $11.74 | 46414 |
| 2023-07-19 | 11.69 | $11.64 | 66588 |
| 2023-07-18 | 11.69 | $11.62 | 61546 |
| 2023-07-17 | 11.70 | $11.61 | 68700 |
| 2023-07-14 | 11.71 | $11.60 | 80606 |
| 2023-07-13 | 11.72 | $11.60 | 78800 |
| 2023-07-12 | 11.73 | $11.74 | 77916 |
| 2023-07-11 | 11.71 | $11.70 | 79800 |
| 2023-07-10 | 11.68 | $11.67 | 82300 |
| 2023-07-07 | 11.66 | $11.59 | 173345 |
| 2023-07-06 | 11.66 | $11.54 | 92500 |
| 2023-07-05 | 11.67 | $11.61 | 129528 |
| 2023-07-03 | 11.66 | $11.86 | 52400 |
| 2023-06-30 | 11.57 | $11.66 | 115800 |
| 2023-06-29 | 11.51 | $11.58 | 78249 |
| 2023-06-28 | 11.47 | $11.68 | 124643 |
| 2023-06-27 | 11.39 | $11.41 | 105645 |
| 2023-06-26 | 11.37 | $11.39 | 84045 |
| 2023-06-23 | 11.36 | $11.30 | 87125 |
| 2023-06-22 | 11.37 | $11.38 | 103900 |
| 2023-06-21 | 11.36 | $11.24 | 140041 |
| 2023-06-20 | 11.39 | $11.21 | 100300 |
| 2023-06-16 | 11.43 | $11.28 | 70911 |
| 2023-06-15 | 11.46 | $11.30 | 89800 |
| 2023-06-14 | 11.48 | $11.36 | 102300 |
| 2023-06-13 | 11.50 | $11.62 | 94849 |
| 2023-06-12 | 11.43 | $11.58 | 100538 |
| 2023-06-09 | 11.35 | $11.42 | 82510 |
| 2023-06-08 | 11.31 | $11.38 | 98302 |
| 2023-06-07 | 11.28 | $11.48 | 92200 |
| 2023-06-06 | 11.20 | $11.34 | 92200 |
| 2023-06-05 | 11.15 | $11.34 | 73010 |
| 2023-06-02 | 11.09 | $11.29 | 107500 |
| 2023-06-01 | 11.03 | $11.19 | 73300 |
| 2023-05-31 | 11.00 | $11.10 | 90900 |
| 2023-05-30 | 10.98 | $11.02 | 68200 |
| 2023-05-26 | 10.99 | $11.03 | 58647 |
| 2023-05-25 | 11.00 | $10.98 | 57100 |
| 2023-05-24 | 11.03 | $11.00 | 53200 |
| 2023-05-23 | 11.06 | $11.06 | 79500 |
| 2023-05-22 | 11.07 | $11.05 | 40400 |
| 2023-05-19 | 11.10 | $11.03 | 77900 |
| 2023-05-18 | 11.14 | $11.08 | 62100 |
| 2023-05-17 | 11.18 | $11.07 | 67500 |
| 2023-05-16 | 11.22 | $11.11 | 56300 |
| 2023-05-15 | 11.26 | $11.24 | 48900 |
| 2023-05-12 | 11.28 | $11.23 | 74104 |
| 2023-05-11 | 11.29 | $11.29 | 64200 |
| 2023-05-10 | 11.29 | $11.23 | 82900 |
| 2023-05-09 | 11.32 | $11.24 | 65412 |
| 2023-05-08 | 11.34 | $11.30 | 84400 |
| 2023-05-05 | 11.35 | $11.40 | 105400 |
| 2023-05-04 | 11.33 | $11.29 | 63700 |
| 2023-05-03 | 11.34 | $11.30 | 47825 |
| 2023-05-02 | 11.35 | $11.27 | 101139 |
| 2023-05-01 | 11.36 | $11.34 | 122100 |
| 2023-04-28 | 11.36 | $11.33 | 104526 |
| 2023-04-27 | 11.37 | $11.26 | 82235 |
| 2023-04-26 | 11.39 | $11.28 | 60609 |
| 2023-04-25 | 11.42 | $11.30 | 81500 |
| 2023-04-24 | 11.44 | $11.45 | 64200 |
| 2023-04-21 | 11.41 | $11.35 | 82000 |
| 2023-04-20 | 11.42 | $11.45 | 63045 |
| 2023-04-19 | 11.39 | $11.34 | 73100 |
| 2023-04-18 | 11.39 | $11.36 | 101600 |
| 2023-04-17 | 11.38 | $11.34 | 42300 |
| 2023-04-14 | 11.37 | $11.29 | 51330 |
| 2023-04-13 | 11.37 | $11.32 | 72900 |
| 2023-04-12 | 11.37 | $11.44 | 67339 |
| 2023-04-11 | 11.33 | $11.41 | 68547 |
| 2023-04-10 | 11.29 | $11.41 | 105710 |
| 2023-04-06 | 11.23 | $11.36 | 68500 |
| 2023-04-05 | 11.18 | $11.37 | 87600 |
| 2023-04-04 | 11.12 | $11.40 | 203800 |
| 2023-04-03 | 11.03 | $11.31 | 148929 |
| 2023-03-31 | 10.96 | $11.21 | 125937 |
| 2023-03-30 | 10.90 | $11.22 | 79816 |
| 2023-03-29 | 10.83 | $11.07 | 60000 |
| 2023-03-28 | 10.79 | $10.89 | 115400 |
| 2023-03-27 | 10.81 | $10.97 | 112100 |
| 2023-03-24 | 10.81 | $10.88 | 105600 |
| 2023-03-23 | 10.84 | $10.95 | 90500 |
| 2023-03-22 | 10.86 | $10.97 | 64500 |
| 2023-03-21 | 10.87 | $10.96 | 90100 |
| 2023-03-20 | 10.90 | $10.88 | 204600 |
| 2023-03-17 | 10.97 | $10.78 | 155000 |
| 2023-03-16 | 11.08 | $10.91 | 155508 |
| 2023-03-15 | 11.19 | $10.90 | 175600 |
| 2023-03-14 | 11.32 | $11.04 | 101940 |
| 2023-03-13 | 11.43 | $11.11 | 125302 |
| 2023-03-10 | 11.55 | $11.35 | 107304 |
| 2023-03-09 | 11.62 | $11.55 | 135400 |
| 2023-03-08 | 11.64 | $11.69 | 135500 |
| 2023-03-07 | 11.63 | $11.66 | 148971 |
| 2023-03-06 | 11.61 | $11.72 | 163600 |
| 2023-03-03 | 11.58 | $11.64 | 85711 |
| 2023-03-02 | 11.56 | $11.60 | 149610 |
| 2023-03-01 | 11.55 | $11.60 | 91813 |
| 2023-02-28 | 11.54 | $11.60 | 124922 |
| 2023-02-27 | 11.53 | $11.50 | 44900 |
| 2023-02-24 | 11.54 | $11.52 | 40600 |
| 2023-02-23 | 11.55 | $11.44 | 45200 |
| 2023-02-22 | 11.59 | $11.36 | 79722 |
| 2023-02-21 | 11.67 | $11.44 | 33317 |
| 2023-02-17 | 11.73 | $11.58 | 244614 |
| 2023-02-16 | 11.76 | $11.63 | 43815 |
| 2023-02-15 | 11.78 | $11.65 | 33400 |
| 2023-02-14 | 11.80 | $11.64 | 111500 |
| 2023-02-13 | 11.82 | $11.75 | 50700 |
| 2023-02-10 | 11.80 | $11.75 | 33300 |
| 2023-02-09 | 11.78 | $11.74 | 35240 |
| 2023-02-08 | 11.76 | $11.67 | 50800 |
| 2023-02-07 | 11.75 | $11.75 | 39817 |
| 2023-02-06 | 11.71 | $11.68 | 60100 |
| 2023-02-03 | 11.69 | $11.68 | 47700 |
| 2023-02-02 | 11.65 | $11.68 | 28234 |
| 2023-02-01 | 11.60 | $11.61 | 168100 |
| 2023-01-31 | 11.57 | $11.68 | 158230 |
| 2023-01-30 | 11.50 | $11.59 | 58800 |
| 2023-01-27 | 11.44 | $11.53 | 75042 |
| 2023-01-26 | 11.39 | $11.45 | 69200 |
| 2023-01-25 | 11.34 | $11.33 | 107205 |
| 2023-01-24 | 11.33 | $11.38 | 88400 |
| 2023-01-23 | 11.29 | $11.32 | 121404 |
| 2023-01-20 | 11.27 | $11.22 | 49834 |
| 2023-01-19 | 11.27 | $11.20 | 69635 |
| 2023-01-18 | 11.28 | $11.23 | 83600 |
| 2023-01-17 | 11.27 | $11.27 | 85900 |
| 2023-01-13 | 11.26 | $11.30 | 59300 |
| 2023-01-12 | 11.22 | $11.32 | 64500 |
| 2023-01-11 | 11.18 | $11.34 | 66228 |
| 2023-01-10 | 11.11 | $11.25 | 55240 |
| 2023-01-09 | 11.06 | $11.21 | 58320 |
| 2023-01-06 | 11.02 | $11.18 | 49126 |
| 2023-01-05 | 10.97 | $11.11 | 36600 |
| 2023-01-04 | 10.94 | $11.11 | 27500 |
| 2023-01-03 | 10.89 | $11.05 | 64100 |
| 2022-12-30 | 10.86 | $10.94 | 55400 |
| 2022-12-29 | 10.86 | $10.94 | 109014 |
| 2022-12-28 | 10.87 | $10.85 | 45500 |
| 2022-12-27 | 10.90 | $10.92 | 117500 |
| 2022-12-23 | 10.92 | $11.01 | 56712 |
| 2022-12-22 | 10.92 | $10.99 | 79149 |
| 2022-12-21 | 10.92 | $10.92 | 64235 |
| 2022-12-20 | 10.95 | $10.89 | 52909 |
| 2022-12-19 | 11.00 | $10.83 | 130600 |
| 2022-12-16 | 11.08 | $10.95 | 118005 |
| 2022-12-15 | 11.14 | $11.02 | 58916 |
| 2022-12-14 | 11.19 | $11.03 | 101200 |
| 2022-12-13 | 11.25 | $11.17 | 58000 |
| 2022-12-12 | 11.27 | $11.30 | 65139 |
| 2022-12-09 | 11.26 | $11.15 | 38200 |
| 2022-12-08 | 11.30 | $11.20 | 40118 |
| 2022-12-07 | 11.33 | $11.29 | 69700 |
| 2022-12-06 | 11.34 | $11.16 | 72236 |
| 2022-12-05 | 11.39 | $11.24 | 53010 |
| 2022-12-02 | 11.42 | $11.30 | 49711 |
| 2022-12-01 | 11.44 | $11.46 | 172410 |
| 2022-11-30 | 11.41 | $11.68 | 281900 |
| 2022-11-29 | 11.30 | $11.27 | 54000 |
| 2022-11-28 | 11.30 | $11.25 | 65141 |
| 2022-11-25 | 11.30 | $11.21 | 37000 |
| 2022-11-23 | 11.32 | $11.25 | 47800 |
| 2022-11-22 | 11.33 | $11.23 | 105800 |
| 2022-11-21 | 11.34 | $11.16 | 99900 |
| 2022-11-18 | 11.37 | $11.20 | 102100 |
| 2022-11-17 | 11.40 | $11.19 | 78026 |
| 2022-11-16 | 11.44 | $11.38 | 78600 |
| 2022-11-15 | 11.42 | $11.35 | 48831 |
| 2022-11-14 | 11.40 | $11.17 | 70700 |
| 2022-11-11 | 11.43 | $11.39 | 104800 |
| 2022-11-10 | 11.40 | $11.43 | 218400 |
| 2022-11-09 | 11.35 | $11.35 | 46336 |
| 2022-11-08 | 11.31 | $11.35 | 43800 |
| 2022-11-07 | 11.25 | $11.35 | 57800 |
| 2022-11-04 | 11.19 | $11.41 | 66000 |
| 2022-11-03 | 11.08 | $11.23 | 48941 |
| 2022-11-02 | 11.01 | $11.06 | 53700 |
| 2022-11-01 | 10.98 | $11.03 | 84200 |
| 2022-10-31 | 10.95 | $10.99 | 55400 |
| 2022-10-28 | 10.93 | $11.02 | 130700 |
| 2022-10-27 | 10.89 | $10.93 | 117837 |
| 2022-10-26 | 10.87 | $10.93 | 70747 |
| 2022-10-25 | 10.84 | $10.92 | 119300 |
| 2022-10-24 | 10.82 | $10.92 | 258700 |
| 2022-10-21 | 10.79 | $10.91 | 67300 |
| 2022-10-20 | 10.76 | $10.93 | 48434 |
| 2022-10-19 | 10.71 | $10.86 | 95500 |
| 2022-10-18 | 10.68 | $10.85 | 71300 |
| 2022-10-17 | 10.65 | $10.70 | 81445 |
| 2022-10-14 | 10.66 | $10.60 | 84816 |
| 2022-10-13 | 10.71 | $10.70 | 88918 |
| 2022-10-12 | 10.74 | $10.76 | 107934 |
| 2022-10-11 | 10.76 | $10.78 | 68508 |
| 2022-10-10 | 10.79 | $10.79 | 132125 |
| 2022-10-07 | 10.81 | $10.85 | 79200 |
| 2022-10-06 | 10.83 | $10.96 | 159300 |
| 2022-10-05 | 10.81 | $11.01 | 64323 |
| 2022-10-04 | 10.78 | $11.06 | 107223 |
| 2022-10-03 | 10.73 | $10.86 | 158823 |
| 2022-09-30 | 10.73 | $10.86 | 132600 |
| 2022-09-29 | 10.74 | $10.77 | 80200 |
| 2022-09-28 | 10.79 | $10.87 | 76000 |
| 2022-09-27 | 10.82 | $10.80 | 98600 |
| 2022-09-26 | 10.88 | $10.81 | 92520 |
| 2022-09-23 | 10.95 | $10.88 | 52112 |
| 2022-09-22 | 11.02 | $11.04 | 36800 |
| 2022-09-21 | 11.06 | $11.14 | 94141 |
| 2022-09-20 | 11.07 | $11.12 | 101700 |
| 2022-09-19 | 11.11 | $11.07 | 71300 |
| 2022-09-16 | 11.16 | $11.07 | 91743 |
| 2022-09-15 | 11.24 | $11.20 | 80900 |
| 2022-09-14 | 11.29 | $11.27 | 54400 |
| 2022-09-13 | 11.33 | $11.34 | 33900 |
| 2022-09-12 | 11.36 | $11.48 | 31000 |
| 2022-09-09 | 11.35 | $11.51 | 24441 |
| 2022-09-08 | 11.34 | $11.45 | 47728 |
| 2022-09-07 | 11.34 | $11.39 | 19311 |
| 2022-09-06 | 11.37 | $11.33 | 39613 |
| 2022-09-02 | 11.42 | $11.38 | 47800 |
| 2022-09-01 | 11.47 | $11.31 | 49849 |
| 2022-08-31 | 11.56 | $11.40 | 44830 |
| 2022-08-30 | 11.64 | $11.42 | 61333 |
| 2022-08-29 | 11.73 | $11.56 | 70120 |
| 2022-08-26 | 11.80 | $11.61 | 49100 |
| 2022-08-25 | 11.87 | $11.76 | 32428 |
| 2022-08-24 | 11.91 | $11.84 | 65300 |
| 2022-08-23 | 11.92 | $11.67 | 37009 |
| 2022-08-22 | 12.00 | $11.70 | 37600 |
| 2022-08-19 | 12.07 | $11.85 | 41124 |
| 2022-08-18 | 12.12 | $11.94 | 33700 |
| 2022-08-17 | 12.14 | $11.92 | 49900 |
| 2022-08-16 | 12.17 | $11.99 | 42200 |
| 2022-08-15 | 12.18 | $12.03 | 77405 |
| 2022-08-12 | 12.18 | $12.17 | 34900 |
| 2022-08-11 | 12.13 | $12.13 | 37742 |
| 2022-08-10 | 12.08 | $12.06 | 30205 |
| 2022-08-09 | 12.03 | $11.93 | 85900 |
| 2022-08-08 | 12.01 | $11.94 | 53421 |
| 2022-08-05 | 11.98 | $11.91 | 38700 |
| 2022-08-04 | 11.95 | $11.99 | 41002 |
| 2022-08-03 | 11.89 | $11.92 | 82701 |
| 2022-08-02 | 11.82 | $11.85 | 73404 |
| 2022-08-01 | 11.77 | $11.90 | 91409 |
| 2022-07-29 | 11.68 | $11.89 | 106100 |
| 2022-07-28 | 11.57 | $11.72 | 102012 |
| 2022-07-27 | 11.49 | $11.48 | 68400 |
| 2022-07-26 | 11.46 | $11.31 | 47526 |
| 2022-07-25 | 11.49 | $11.50 | 45800 |
| 2022-07-22 | 11.45 | $11.51 | 69539 |
| 2022-07-21 | 11.41 | $11.48 | 40619 |
| 2022-07-20 | 11.36 | $11.31 | 74500 |
| 2022-07-19 | 11.35 | $11.21 | 65800 |
| 2022-07-18 | 11.38 | $11.21 | 52900 |
| 2022-07-15 | 11.40 | $11.30 | 67704 |
| 2022-07-14 | 11.41 | $11.50 | 61400 |
| 2022-07-13 | 11.35 | $11.58 | 111115 |
| 2022-07-12 | 11.24 | $11.50 | 118900 |
| 2022-07-11 | 11.15 | $11.29 | 149201 |
| 2022-07-08 | 11.09 | $11.18 | 78000 |
| 2022-07-07 | 11.06 | $11.05 | 54900 |
| 2022-07-06 | 11.06 | $11.10 | 47733 |
| 2022-07-05 | 11.05 | $11.11 | 49731 |
| 2022-07-01 | 11.04 | $11.19 | 34421 |
| 2022-06-30 | 11.00 | $11.02 | 120100 |
| 2022-06-29 | 11.00 | $10.98 | 162300 |
| 2022-06-28 | 11.02 | $11.12 | 55000 |
| 2022-06-27 | 11.00 | $11.03 | 32100 |
| 2022-06-24 | 11.01 | $10.99 | 62535 |
| 2022-06-23 | 11.03 | $10.98 | 64924 |
| 2022-06-22 | 11.06 | $11.07 | 51529 |
| 2022-06-21 | 11.08 | $11.09 | 134000 |
| 2022-06-17 | 11.09 | $10.93 | 52300 |
| 2022-06-16 | 11.15 | $10.80 | 94700 |
| 2022-06-15 | 11.27 | $11.21 | 88904 |
| 2022-06-14 | 11.29 | $11.18 | 139200 |
| 2022-06-13 | 11.33 | $11.07 | 97800 |
| 2022-06-10 | 11.40 | $11.38 | 127400 |
| 2022-06-09 | 11.40 | $11.40 | 202300 |
| 2022-06-08 | 11.39 | $11.44 | 104540 |
| 2022-06-07 | 11.36 | $11.43 | 44300 |
| 2022-06-06 | 11.33 | $11.36 | 108900 |
| 2022-06-03 | 11.31 | $11.36 | 36425 |
| 2022-06-02 | 11.30 | $11.46 | 63700 |
| 2022-06-01 | 11.25 | $11.43 | 33809 |
| 2022-05-31 | 11.20 | $11.47 | 160500 |
| 2022-05-27 | 11.13 | $11.46 | 74301 |
| 2022-05-26 | 11.05 | $11.35 | 120000 |
| 2022-05-25 | 11.00 | $11.13 | 141200 |
| 2022-05-24 | 11.00 | $11.17 | 68648 |
| 2022-05-23 | 11.00 | $11.20 | 62738 |
| 2022-05-20 | 10.99 | $11.18 | 68901 |
| 2022-05-19 | 10.99 | $11.26 | 74500 |
| 2022-05-18 | 10.97 | $11.18 | 154000 |
| 2022-05-17 | 10.98 | $11.12 | 114300 |
| 2022-05-16 | 11.01 | $10.98 | 238300 |
| 2022-05-13 | 11.11 | $11.12 | 147300 |
| 2022-05-12 | 11.18 | $11.11 | 267733 |
| 2022-05-11 | 11.28 | $11.14 | 121200 |
| 2022-05-10 | 11.41 | $11.36 | 185046 |
| 2022-05-09 | 11.49 | $11.42 | 146039 |
| 2022-05-06 | 11.58 | $11.56 | 141000 |
| 2022-05-05 | 11.64 | $11.60 | 125523 |
| 2022-05-04 | 11.72 | $11.80 | 83021 |
| 2022-05-03 | 11.75 | $11.65 | 111105 |
| 2022-05-02 | 11.84 | $11.63 | 221810 |
| 2022-04-29 | 11.96 | $11.81 | 115232 |
| 2022-04-28 | 12.05 | $11.95 | 105800 |
| 2022-04-27 | 12.12 | $11.95 | 68400 |
| 2022-04-26 | 12.21 | $11.92 | 81821 |
| 2022-04-25 | 12.33 | $12.06 | 152139 |
| 2022-04-22 | 12.43 | $12.22 | 63700 |
| 2022-04-21 | 12.51 | $12.37 | 47506 |
| 2022-04-20 | 12.55 | $12.45 | 58100 |
| 2022-04-19 | 12.58 | $12.40 | 40202 |
| 2022-04-18 | 12.64 | $12.37 | 141500 |
| 2022-04-14 | 12.71 | $12.43 | 37544 |
| 2022-04-13 | 12.78 | $12.51 | 57900 |
| 2022-04-12 | 12.84 | $12.60 | 48600 |
| 2022-04-11 | 12.88 | $12.75 | 45243 |
| 2022-04-08 | 12.88 | $12.84 | 67026 |
| 2022-04-07 | 12.85 | $12.86 | 37233 |
| 2022-04-06 | 12.81 | $12.66 | 72720 |
| 2022-04-05 | 12.81 | $12.90 | 93419 |
| 2022-04-04 | 12.74 | $12.94 | 50400 |
| 2022-04-01 | 12.64 | $12.95 | 59100 |
| 2022-03-31 | 12.52 | $12.75 | 49600 |
| 2022-03-30 | 12.43 | $12.64 | 56732 |
| 2022-03-29 | 12.35 | $12.56 | 66400 |
| 2022-03-28 | 12.29 | $12.54 | 31400 |
| 2022-03-25 | 12.22 | $12.38 | 82500 |
| 2022-03-24 | 12.18 | $12.52 | 64708 |
| 2022-03-23 | 12.10 | $12.46 | 78500 |
| 2022-03-22 | 12.03 | $12.46 | 158846 |
| 2022-03-21 | 11.94 | $12.14 | 112117 |
| 2022-03-18 | 11.94 | $12.19 | 61900 |
| 2022-03-17 | 11.93 | $12.17 | 80728 |
| 2022-03-16 | 11.93 | $12.02 | 134100 |
| 2022-03-15 | 11.98 | $11.88 | 85800 |
| 2022-03-14 | 12.10 | $11.82 | 132000 |
| 2022-03-11 | 12.27 | $12.18 | 61100 |
| 2022-03-10 | 12.36 | $12.30 | 85646 |
| 2022-03-09 | 12.44 | $12.41 | 62600 |
| 2022-03-08 | 12.51 | $12.36 | 259646 |
| 2022-03-07 | 12.61 | $12.49 | 108700 |
| 2022-03-04 | 12.70 | $12.81 | 75320 |
| 2022-03-03 | 12.72 | $12.90 | 23700 |
| 2022-03-02 | 12.71 | $12.90 | 59947 |
| 2022-03-01 | 12.70 | $12.76 | 68800 |
| 2022-02-28 | 12.74 | $12.81 | 58700 |
| 2022-02-25 | 12.78 | $12.71 | 129500 |
| 2022-02-24 | 12.86 | $12.49 | 250240 |
| 2022-02-23 | 13.04 | $12.69 | 87400 |
| 2022-02-22 | 13.19 | $12.92 | 138900 |
| 2022-02-18 | 13.31 | $13.21 | 46200 |
| 2022-02-17 | 13.36 | $13.18 | 84601 |
| 2022-02-16 | 13.43 | $13.46 | 40720 |
| 2022-02-15 | 13.43 | $13.42 | 39213 |
| 2022-02-14 | 13.45 | $13.29 | 72700 |
| 2022-02-11 | 13.51 | $13.56 | 48041 |
| 2022-02-10 | 13.50 | $13.62 | 66500 |
| 2022-02-09 | 13.46 | $13.65 | 72100 |
| 2022-02-08 | 13.42 | $13.69 | 104400 |
| 2022-02-07 | 13.35 | $13.48 | 116713 |
| 2022-02-04 | 13.33 | $13.52 | 121500 |
| 2022-02-03 | 13.31 | $13.38 | 55500 |
| 2022-02-02 | 13.32 | $13.43 | 106700 |
| 2022-02-01 | 13.32 | $13.55 | 70400 |
| 2022-01-31 | 13.29 | $13.39 | 67500 |
| 2022-01-28 | 13.31 | $13.37 | 49425 |
| 2022-01-27 | 13.34 | $13.24 | 71807 |
| 2022-01-26 | 13.42 | $13.18 | 84414 |
| 2022-01-25 | 13.54 | $13.09 | 116500 |
| 2022-01-24 | 13.71 | $13.17 | 317013 |
| 2022-01-21 | 13.90 | $13.69 | 178600 |
| 2022-01-20 | 13.97 | $14.13 | 90727 |
| 2022-01-19 | 13.91 | $14.08 | 135700 |
| 2022-01-18 | 13.86 | $13.88 | 93915 |
| 2022-01-14 | 13.85 | $14.06 | 104200 |
| 2022-01-13 | 13.79 | $13.97 | 76200 |
| 2022-01-12 | 13.75 | $13.99 | 74317 |
| 2022-01-11 | 13.68 | $13.97 | 97600 |
| 2022-01-10 | 13.62 | $13.71 | 73036 |
| 2022-01-07 | 13.62 | $13.57 | 50300 |
| 2022-01-06 | 13.68 | $13.40 | 183800 |
| 2022-01-05 | 13.79 | $13.43 | 115449 |
| 2022-01-04 | 13.93 | $13.74 | 121031 |
| 2022-01-03 | 14.00 | $13.61 | 167100 |
| 2021-12-31 | 14.12 | $13.99 | 141716 |
| 2021-12-30 | 14.15 | $14.19 | 55800 |
| 2021-12-29 | 14.12 | $14.51 | 104447 |
| 2021-12-28 | 13.98 | $14.30 | 63900 |
| 2021-12-27 | 13.88 | $14.05 | 65142 |
| 2021-12-23 | 13.83 | $14.03 | 43615 |
| 2021-12-22 | 13.79 | $13.81 | 116700 |
| 2021-12-21 | 13.80 | $13.67 | 79500 |
| 2021-12-20 | 13.86 | $13.67 | 132614 |
| 2021-12-17 | 13.93 | $13.81 | 48200 |
| 2021-12-16 | 13.97 | $13.82 | 86600 |
| 2021-12-15 | 14.02 | $13.66 | 99829 |
| 2021-12-14 | 14.13 | $13.76 | 133046 |
| 2021-12-13 | 14.23 | $14.06 | 131633 |
| 2021-12-10 | 14.26 | $14.27 | 131600 |
| 2021-12-09 | 14.22 | $14.28 | 77900 |
| 2021-12-08 | 14.17 | $14.32 | 127300 |
| 2021-12-07 | 14.09 | $14.17 | 112100 |
| 2021-12-06 | 14.04 | $14.10 | 110600 |
| 2021-12-03 | 14.00 | $14.08 | 149537 |
| 2021-12-02 | 13.95 | $14.04 | 76100 |
| 2021-12-01 | 13.91 | $14.01 | 185409 |
| 2021-11-30 | 13.86 | $13.87 | 102214 |
| 2021-11-29 | 13.85 | $13.85 | 77024 |
| 2021-11-26 | 13.84 | $13.81 | 66900 |
| 2021-11-24 | 13.84 | $13.84 | 87700 |
| 2021-11-23 | 13.83 | $13.80 | 41900 |
| 2021-11-22 | 13.83 | $13.81 | 160627 |
| 2021-11-19 | 13.82 | $13.77 | 81600 |
| 2021-11-18 | 13.83 | $13.85 | 140513 |
| 2021-11-17 | 13.80 | $13.73 | 72315 |
| 2021-11-16 | 13.81 | $13.77 | 75900 |
| 2021-11-15 | 13.81 | $13.70 | 94315 |
| 2021-11-12 | 13.82 | $13.78 | 47400 |
| 2021-11-11 | 13.81 | $13.85 | 59319 |
| 2021-11-10 | 13.78 | $13.69 | 78425 |
| 2021-11-09 | 13.78 | $13.73 | 65200 |
| 2021-11-08 | 13.78 | $13.87 | 103100 |
| 2021-11-05 | 13.72 | $13.72 | 113000 |
| 2021-11-04 | 13.70 | $13.67 | 75339 |
| 2021-11-03 | 13.69 | $13.66 | 77400 |
| 2021-11-02 | 13.67 | $13.67 | 66000 |
| 2021-11-01 | 13.65 | $13.66 | 101547 |
| 2021-10-29 | 13.63 | $13.65 | 48200 |
| 2021-10-28 | 13.60 | $13.72 | 52500 |
| 2021-10-27 | 13.54 | $13.58 | 111617 |
| 2021-10-26 | 13.51 | $13.48 | 137921 |
| 2021-10-25 | 13.51 | $13.46 | 90930 |
| 2021-10-22 | 13.51 | $13.61 | 174220 |
| 2021-10-21 | 13.46 | $13.48 | 94200 |
| 2021-10-20 | 13.44 | $13.49 | 95500 |
| 2021-10-19 | 13.41 | $13.43 | 167912 |
| 2021-10-18 | 13.40 | $13.28 | 56604 |
| 2021-10-15 | 13.43 | $13.23 | 171900 |
| 2021-10-14 | 13.47 | $13.52 | 116200 |
| 2021-10-13 | 13.44 | $13.43 | 124800 |
| 2021-10-12 | 13.42 | $13.44 | 84200 |
| 2021-10-11 | 13.40 | $13.45 | 85219 |
| 2021-10-08 | 13.37 | $13.40 | 87300 |
| 2021-10-07 | 13.34 | $13.40 | 91900 |
| 2021-10-06 | 13.31 | $13.37 | 171334 |
| 2021-10-05 | 13.28 | $13.33 | 98749 |
| 2021-10-04 | 13.25 | $13.23 | 61301 |
| 2021-10-01 | 13.25 | $13.21 | 87600 |
| 2021-09-30 | 13.26 | $13.28 | 129200 |
| 2021-09-29 | 13.24 | $13.37 | 85000 |
| 2021-09-28 | 13.19 | $13.31 | 163222 |
| 2021-09-27 | 13.15 | $13.16 | 98542 |
| 2021-09-24 | 13.15 | $13.06 | 185700 |
| 2021-09-23 | 13.18 | $13.11 | 95400 |
| 2021-09-22 | 13.19 | $13.23 | 95732 |
| 2021-09-21 | 13.17 | $13.18 | 105000 |
| 2021-09-20 | 13.17 | $13.10 | 108000 |
| 2021-09-17 | 13.18 | $13.11 | 42900 |
| 2021-09-16 | 13.20 | $13.09 | 59621 |
| 2021-09-15 | 13.23 | $13.23 | 43005 |
| 2021-09-14 | 13.21 | $13.24 | 50300 |
| 2021-09-13 | 13.19 | $13.33 | 65500 |
| 2021-09-10 | 13.14 | $13.28 | 171400 |
| 2021-09-09 | 13.08 | $13.16 | 69300 |
| 2021-09-08 | 13.06 | $13.02 | 33618 |
| 2021-09-07 | 13.07 | $13.02 | 30644 |
| 2021-09-03 | 13.08 | $13.04 | 63816 |
| 2021-09-02 | 13.09 | $13.14 | 79430 |
| 2021-09-01 | 13.08 | $13.17 | 80400 |
| 2021-08-31 | 13.04 | $13.07 | 78344 |
| 2021-08-30 | 13.03 | $13.06 | 66248 |
| 2021-08-27 | 13.03 | $12.97 | 71428 |
| 2021-08-26 | 13.05 | $12.98 | 94000 |
| 2021-08-25 | 13.07 | $13.04 | 70311 |
| 2021-08-24 | 13.07 | $13.04 | 76400 |
| 2021-08-23 | 13.08 | $13.03 | 85137 |
| 2021-08-20 | 13.09 | $13.01 | 23900 |
| 2021-08-19 | 13.10 | $13.04 | 79908 |
| 2021-08-18 | 13.12 | $13.07 | 41500 |
| 2021-08-17 | 13.12 | $13.07 | 58900 |
| 2021-08-16 | 13.12 | $13.09 | 64431 |
| 2021-08-13 | 13.12 | $13.10 | 237100 |
| 2021-08-12 | 13.11 | $13.15 | 67400 |
| 2021-08-11 | 13.08 | $13.13 | 76141 |
| 2021-08-10 | 13.05 | $13.08 | 67900 |
| 2021-08-09 | 13.03 | $13.10 | 66801 |
| 2021-08-06 | 12.99 | $13.05 | 93000 |
| 2021-08-05 | 12.97 | $12.98 | 54303 |
| 2021-08-04 | 12.96 | $12.99 | 117600 |
| 2021-08-03 | 12.94 | $12.97 | 98600 |
| 2021-08-02 | 12.93 | $12.98 | 47826 |
| 2021-07-30 | 12.91 | $12.95 | 182300 |
| 2021-07-29 | 12.90 | $12.97 | 40600 |
| 2021-07-28 | 12.88 | $12.98 | 80815 |
| 2021-07-27 | 12.85 | $12.96 | 112600 |
| 2021-07-26 | 12.81 | $12.88 | 45200 |
| 2021-07-23 | 12.80 | $12.80 | 99500 |
| 2021-07-22 | 12.81 | $12.79 | 117637 |
| 2021-07-21 | 12.83 | $12.75 | 151502 |
| 2021-07-20 | 12.86 | $12.73 | 114715 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.57
2026-07-17
Close Price
$10.58
Vol: 140203
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.95
Average
49.43
Maximum
76.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.57 | $10.58 | 140203 |
| 2026-07-16 | 51.13 | $10.73 | 89635 |
| 2026-07-15 | 47.68 | $10.67 | 46222 |
| 2026-07-14 | 54.37 | $10.78 | 144731 |
| 2026-07-13 | 46.61 | $10.66 | 84100 |
| 2026-07-10 | 48.57 | $10.69 | 165625 |
| 2026-07-09 | 48.57 | $10.69 | 82405 |
| 2026-07-08 | 42.78 | $10.61 | 78789 |
| 2026-07-07 | 44.57 | $10.64 | 66300 |
| 2026-07-06 | 42.27 | $10.61 | 100900 |
| 2026-07-02 | 44.00 | $10.64 | 66224 |
| 2026-07-01 | 44.00 | $10.64 | 92700 |
| 2026-06-30 | 45.11 | $10.66 | 103600 |
| 2026-06-29 | 36.77 | $10.55 | 118943 |
| 2026-06-26 | 34.18 | $10.52 | 159500 |
| 2026-06-25 | 38.14 | $10.60 | 127534 |
| 2026-06-24 | 37.28 | $10.59 | 86106 |
| 2026-06-23 | 38.82 | $10.62 | 86137 |
| 2026-06-22 | 39.87 | $10.64 | 96001 |
| 2026-06-18 | 40.92 | $10.66 | 136400 |
| 2026-06-17 | 38.62 | $10.63 | 102600 |
| 2026-06-16 | 41.70 | $10.69 | 95440 |
| 2026-06-15 | 40.95 | $10.68 | 109735 |
| 2026-06-12 | 44.76 | $10.75 | 59700 |
| 2026-06-11 | 45.33 | $10.76 | 82842 |
| 2026-06-10 | 43.26 | $10.73 | 178600 |
| 2026-06-09 | 40.41 | $10.69 | 105231 |
| 2026-06-08 | 37.43 | $10.65 | 163700 |
| 2026-06-05 | 38.34 | $10.67 | 171800 |
| 2026-06-04 | 37.62 | $10.66 | 129717 |
| 2026-06-03 | 38.47 | $10.68 | 84700 |
| 2026-06-02 | 41.63 | $10.75 | 91200 |
| 2026-06-01 | 43.56 | $10.79 | 169826 |
| 2026-05-29 | 46.11 | $10.84 | 114500 |
| 2026-05-28 | 46.11 | $10.84 | 157313 |
| 2026-05-27 | 46.11 | $10.84 | 109700 |
| 2026-05-26 | 46.11 | $10.84 | 88300 |
| 2026-05-22 | 46.11 | $10.84 | 56223 |
| 2026-05-21 | 45.62 | $10.83 | 104178 |
| 2026-05-20 | 47.69 | $10.88 | 65101 |
| 2026-05-19 | 48.10 | $10.89 | 58200 |
| 2026-05-18 | 47.23 | $10.87 | 67900 |
| 2026-05-15 | 48.00 | $10.89 | 88000 |
| 2026-05-14 | 55.23 | $11.06 | 98616 |
| 2026-05-13 | 52.85 | $11.00 | 60645 |
| 2026-05-12 | 50.34 | $10.94 | 44100 |
| 2026-05-11 | 50.77 | $10.95 | 58500 |
| 2026-05-08 | 51.18 | $10.96 | 51216 |
| 2026-05-07 | 49.62 | $10.92 | 88039 |
| 2026-05-06 | 50.78 | $10.95 | 80421 |
| 2026-05-05 | 50.04 | $10.93 | 80906 |
| 2026-05-04 | 47.42 | $10.86 | 230724 |
| 2026-05-01 | 55.74 | $11.07 | 48847 |
| 2026-04-30 | 54.29 | $11.03 | 115103 |
| 2026-04-29 | 49.14 | $10.90 | 102610 |
| 2026-04-28 | 48.29 | $10.88 | 47909 |
| 2026-04-27 | 50.29 | $10.93 | 112000 |
| 2026-04-24 | 47.83 | $10.87 | 61700 |
| 2026-04-23 | 45.70 | $10.82 | 143239 |
| 2026-04-22 | 49.54 | $10.92 | 61700 |
| 2026-04-21 | 50.34 | $10.94 | 96320 |
| 2026-04-20 | 51.54 | $10.97 | 154800 |
| 2026-04-17 | 50.80 | $10.95 | 162444 |
| 2026-04-16 | 50.44 | $10.94 | 112000 |
| 2026-04-15 | 50.79 | $10.95 | 141613 |
| 2026-04-14 | 55.17 | $11.07 | 97200 |
| 2026-04-13 | 54.86 | $11.06 | 126649 |
| 2026-04-10 | 55.22 | $11.07 | 170200 |
| 2026-04-09 | 57.75 | $11.14 | 182000 |
| 2026-04-08 | 54.65 | $11.03 | 168346 |
| 2026-04-07 | 50.93 | $10.91 | 204748 |
| 2026-04-06 | 45.23 | $10.75 | 206230 |
| 2026-04-02 | 39.38 | $10.61 | 118956 |
| 2026-04-01 | 44.19 | $10.76 | 116635 |
| 2026-03-31 | 44.19 | $10.76 | 129800 |
| 2026-03-30 | 24.89 | $10.41 | 320300 |
| 2026-03-27 | 23.46 | $10.39 | 156375 |
| 2026-03-26 | 28.35 | $10.58 | 75200 |
| 2026-03-25 | 34.46 | $10.75 | 95600 |
| 2026-03-24 | 35.31 | $10.77 | 94600 |
| 2026-03-23 | 36.16 | $10.79 | 120421 |
| 2026-03-20 | 33.90 | $10.76 | 227020 |
| 2026-03-19 | 32.38 | $10.74 | 140900 |
| 2026-03-18 | 33.10 | $10.76 | 100500 |
| 2026-03-17 | 30.91 | $10.73 | 68200 |
| 2026-03-16 | 27.12 | $10.68 | 125800 |
| 2026-03-13 | 23.96 | $10.64 | 148900 |
| 2026-03-12 | 27.02 | $10.75 | 158846 |
| 2026-03-11 | 26.21 | $10.74 | 131600 |
| 2026-03-10 | 24.60 | $10.72 | 116500 |
| 2026-03-09 | 24.60 | $10.72 | 182100 |
| 2026-03-06 | 26.98 | $10.81 | 146000 |
| 2026-03-05 | 31.86 | $10.96 | 99100 |
| 2026-03-04 | 33.39 | $11.00 | 174142 |
| 2026-03-03 | 27.62 | $10.93 | 127543 |
| 2026-03-02 | 30.09 | $11.00 | 121807 |
| 2026-02-27 | 31.24 | $11.03 | 153845 |
| 2026-02-26 | 34.10 | $11.10 | 88900 |
| 2026-02-25 | 33.27 | $11.09 | 80600 |
| 2026-02-24 | 29.02 | $11.04 | 152800 |
| 2026-02-23 | 30.50 | $11.08 | 176604 |
| 2026-02-20 | 35.67 | $11.20 | 53300 |
| 2026-02-19 | 36.66 | $11.22 | 110900 |
| 2026-02-18 | 37.64 | $11.24 | 64004 |
| 2026-02-17 | 38.13 | $11.25 | 240121 |
| 2026-02-13 | 42.30 | $11.33 | 100300 |
| 2026-02-12 | 47.20 | $11.41 | 119388 |
| 2026-02-11 | 49.23 | $11.44 | 92900 |
| 2026-02-10 | 45.52 | $11.39 | 107500 |
| 2026-02-09 | 43.96 | $11.37 | 99200 |
| 2026-02-06 | 41.58 | $11.34 | 250826 |
| 2026-02-05 | 45.23 | $11.40 | 119400 |
| 2026-02-04 | 47.20 | $11.43 | 128135 |
| 2026-02-03 | 49.23 | $11.46 | 223500 |
| 2026-02-02 | 49.23 | $11.46 | 169138 |
| 2026-01-30 | 48.56 | $11.45 | 112600 |
| 2026-01-29 | 49.81 | $11.47 | 96201 |
| 2026-01-28 | 50.42 | $11.48 | 63125 |
| 2026-01-27 | 49.83 | $11.47 | 98300 |
| 2026-01-26 | 48.68 | $11.45 | 176208 |
| 2026-01-23 | 54.65 | $11.55 | 156200 |
| 2026-01-22 | 53.01 | $11.52 | 73500 |
| 2026-01-21 | 51.90 | $11.50 | 189300 |
| 2026-01-20 | 51.36 | $11.49 | 259148 |
| 2026-01-16 | 55.53 | $11.56 | 257206 |
| 2026-01-15 | 60.89 | $11.64 | 90200 |
| 2026-01-14 | 59.97 | $11.62 | 128629 |
| 2026-01-13 | 59.52 | $11.61 | 136516 |
| 2026-01-12 | 57.23 | $11.56 | 94200 |
| 2026-01-09 | 56.29 | $11.54 | 89000 |
| 2026-01-08 | 54.87 | $11.51 | 134848 |
| 2026-01-07 | 54.41 | $11.50 | 135600 |
| 2026-01-06 | 55.50 | $11.52 | 303713 |
| 2026-01-05 | 46.91 | $11.35 | 112100 |
| 2026-01-02 | 43.23 | $11.29 | 133241 |
| 2025-12-31 | 45.21 | $11.33 | 240634 |
| 2025-12-30 | 44.61 | $11.32 | 248831 |
| 2025-12-29 | 45.08 | $11.33 | 423137 |
| 2025-12-26 | 47.97 | $11.39 | 132923 |
| 2025-12-24 | 46.34 | $11.36 | 110939 |
| 2025-12-23 | 44.69 | $11.33 | 162400 |
| 2025-12-22 | 44.14 | $11.32 | 350137 |
| 2025-12-19 | 46.77 | $11.38 | 194717 |
| 2025-12-18 | 44.14 | $11.33 | 134503 |
| 2025-12-17 | 43.61 | $11.32 | 151942 |
| 2025-12-16 | 44.01 | $11.33 | 193000 |
| 2025-12-15 | 40.95 | $11.27 | 187900 |
| 2025-12-12 | 39.38 | $11.24 | 146600 |
| 2025-12-11 | 40.06 | $11.26 | 203426 |
| 2025-12-10 | 41.06 | $11.29 | 186100 |
| 2025-12-09 | 39.63 | $11.26 | 177711 |
| 2025-12-08 | 37.21 | $11.21 | 460436 |
| 2025-12-05 | 33.67 | $11.14 | 492600 |
| 2025-12-04 | 37.38 | $11.27 | 148700 |
| 2025-12-03 | 35.83 | $11.24 | 194808 |
| 2025-12-02 | 35.32 | $11.23 | 236742 |
| 2025-12-01 | 35.32 | $11.23 | 261900 |
| 2025-11-28 | 38.04 | $11.33 | 148100 |
| 2025-11-26 | 36.65 | $11.30 | 211240 |
| 2025-11-25 | 35.27 | $11.27 | 257300 |
| 2025-11-24 | 31.50 | $11.19 | 473421 |
| 2025-11-21 | 24.73 | $11.06 | 331400 |
| 2025-11-20 | 23.06 | $11.03 | 443700 |
| 2025-11-19 | 27.27 | $11.25 | 179921 |
| 2025-11-18 | 29.10 | $11.33 | 193400 |
| 2025-11-17 | 31.09 | $11.41 | 208949 |
| 2025-11-14 | 31.61 | $11.43 | 158400 |
| 2025-11-13 | 36.14 | $11.59 | 163042 |
| 2025-11-12 | 35.59 | $11.58 | 127000 |
| 2025-11-11 | 36.48 | $11.61 | 65300 |
| 2025-11-10 | 35.97 | $11.60 | 204281 |
| 2025-11-07 | 34.48 | $11.57 | 133700 |
| 2025-11-06 | 37.53 | $11.68 | 100226 |
| 2025-11-05 | 39.02 | $11.73 | 110725 |
| 2025-11-04 | 37.12 | $11.69 | 197805 |
| 2025-11-03 | 43.56 | $11.89 | 107200 |
| 2025-10-31 | 43.10 | $11.88 | 149300 |
| 2025-10-30 | 38.22 | $11.78 | 140208 |
| 2025-10-29 | 38.53 | $11.79 | 122300 |
| 2025-10-28 | 39.45 | $11.82 | 120196 |
| 2025-10-27 | 37.56 | $11.78 | 227545 |
| 2025-10-24 | 40.90 | $11.89 | 53849 |
| 2025-10-23 | 38.54 | $11.84 | 132715 |
| 2025-10-22 | 38.07 | $11.83 | 93703 |
| 2025-10-21 | 35.24 | $11.77 | 96516 |
| 2025-10-20 | 34.29 | $11.75 | 131900 |
| 2025-10-17 | 33.83 | $11.74 | 191809 |
| 2025-10-16 | 37.59 | $11.89 | 199700 |
| 2025-10-15 | 40.74 | $12.00 | 120943 |
| 2025-10-14 | 43.92 | $12.10 | 100884 |
| 2025-10-13 | 47.83 | $12.21 | 140202 |
| 2025-10-10 | 41.55 | $12.07 | 78939 |
| 2025-10-09 | 44.07 | $12.14 | 82646 |
| 2025-10-08 | 45.57 | $12.18 | 156400 |
| 2025-10-07 | 46.32 | $12.20 | 147716 |
| 2025-10-06 | 37.53 | $12.02 | 121941 |
| 2025-10-03 | 39.23 | $12.07 | 73031 |
| 2025-10-02 | 38.70 | $12.06 | 114626 |
| 2025-10-01 | 42.55 | $12.17 | 49400 |
| 2025-09-30 | 41.54 | $12.15 | 110575 |
| 2025-09-29 | 42.97 | $12.19 | 117700 |
| 2025-09-26 | 45.57 | $12.26 | 150815 |
| 2025-09-25 | 39.62 | $12.14 | 93000 |
| 2025-09-24 | 35.73 | $12.07 | 147400 |
| 2025-09-23 | 38.42 | $12.15 | 180500 |
| 2025-09-22 | 39.47 | $12.18 | 99300 |
| 2025-09-19 | 41.27 | $12.23 | 67541 |
| 2025-09-18 | 45.62 | $12.34 | 212732 |
| 2025-09-17 | 32.78 | $12.13 | 174500 |
| 2025-09-16 | 37.60 | $12.25 | 145300 |
| 2025-09-15 | 46.21 | $12.41 | 145735 |
| 2025-09-12 | 46.21 | $12.41 | 106600 |
| 2025-09-11 | 43.28 | $12.37 | 171941 |
| 2025-09-10 | 45.64 | $12.41 | 149700 |
| 2025-09-09 | 47.49 | $12.44 | 105300 |
| 2025-09-08 | 45.39 | $12.41 | 89750 |
| 2025-09-05 | 45.97 | $12.42 | 134119 |
| 2025-09-04 | 46.54 | $12.43 | 139600 |
| 2025-09-03 | 49.43 | $12.48 | 95100 |
| 2025-09-02 | 51.88 | $12.52 | 68300 |
| 2025-08-29 | 51.31 | $12.51 | 115400 |
| 2025-08-28 | 53.75 | $12.55 | 103656 |
| 2025-08-27 | 49.78 | $12.48 | 116900 |
| 2025-08-26 | 47.33 | $12.44 | 68407 |
| 2025-08-25 | 46.72 | $12.43 | 77400 |
| 2025-08-22 | 46.72 | $12.43 | 107041 |
| 2025-08-21 | 48.78 | $12.47 | 62127 |
| 2025-08-20 | 45.94 | $12.42 | 93000 |
| 2025-08-19 | 44.78 | $12.40 | 96526 |
| 2025-08-18 | 47.19 | $12.45 | 163180 |
| 2025-08-15 | 44.94 | $12.41 | 85200 |
| 2025-08-14 | 50.00 | $12.51 | 90400 |
| 2025-08-13 | 50.00 | $12.51 | 109971 |
| 2025-08-12 | 50.00 | $12.51 | 91500 |
| 2025-08-11 | 50.00 | $12.51 | 105935 |
| 2025-08-08 | 50.00 | $12.51 | 89900 |
| 2025-08-07 | 49.56 | $12.50 | 165900 |
| 2025-08-06 | 49.14 | $12.49 | 162618 |
| 2025-08-05 | 49.14 | $12.49 | 174190 |
| 2025-08-04 | 53.18 | $12.59 | 137200 |
| 2025-08-01 | 57.69 | $12.69 | 214600 |
| 2025-07-31 | 56.28 | $12.65 | 175700 |
| 2025-07-30 | 57.18 | $12.67 | 102800 |
| 2025-07-29 | 54.03 | $12.58 | 81529 |
| 2025-07-28 | 56.21 | $12.63 | 149108 |
| 2025-07-25 | 55.87 | $12.62 | 118017 |
| 2025-07-24 | 53.48 | $12.55 | 145148 |
| 2025-07-23 | 56.39 | $12.62 | 169104 |
| 2025-07-22 | 55.40 | $12.59 | 68215 |
| 2025-07-21 | 54.42 | $12.56 | 273000 |
| 2025-07-18 | 55.98 | $12.60 | 964716 |
| 2025-07-17 | 50.97 | $12.45 | 192216 |
| 2025-07-16 | 50.25 | $12.43 | 115300 |
| 2025-07-15 | 54.82 | $12.55 | 398126 |
| 2025-07-14 | 53.48 | $12.51 | 427600 |
| 2025-07-11 | 55.03 | $12.55 | 118800 |
| 2025-07-10 | 55.03 | $12.55 | 394813 |
| 2025-07-09 | 55.03 | $12.55 | 283210 |
| 2025-07-08 | 54.47 | $12.53 | 157200 |
| 2025-07-07 | 53.06 | $12.48 | 359824 |
| 2025-07-03 | 58.55 | $12.64 | 94524 |
| 2025-07-02 | 62.79 | $12.75 | 200123 |
| 2025-07-01 | 60.04 | $12.64 | 145026 |
| 2025-06-30 | 56.73 | $12.52 | 160721 |
| 2025-06-27 | 54.33 | $12.44 | 148200 |
| 2025-06-26 | 52.45 | $12.38 | 112300 |
| 2025-06-25 | 51.18 | $12.34 | 137000 |
| 2025-06-24 | 49.91 | $12.30 | 68005 |
| 2025-06-23 | 47.98 | $12.24 | 107000 |
| 2025-06-20 | 48.57 | $12.26 | 191222 |
| 2025-06-18 | 49.74 | $12.30 | 153715 |
| 2025-06-17 | 50.61 | $12.33 | 102110 |
| 2025-06-16 | 52.94 | $12.41 | 137312 |
| 2025-06-13 | 59.84 | $12.62 | 248200 |
| 2025-06-12 | 58.87 | $12.58 | 207630 |
| 2025-06-11 | 56.63 | $12.49 | 106426 |
| 2025-06-10 | 53.71 | $12.38 | 131300 |
| 2025-06-09 | 57.74 | $12.50 | 164740 |
| 2025-06-06 | 52.68 | $12.32 | 77185 |
| 2025-06-05 | 52.07 | $12.30 | 168904 |
| 2025-06-04 | 51.48 | $12.28 | 67700 |
| 2025-06-03 | 52.40 | $12.31 | 87300 |
| 2025-06-02 | 53.61 | $12.35 | 128600 |
| 2025-05-30 | 50.91 | $12.25 | 99633 |
| 2025-05-29 | 52.66 | $12.31 | 82600 |
| 2025-05-28 | 49.65 | $12.20 | 58335 |
| 2025-05-27 | 50.77 | $12.24 | 111520 |
| 2025-05-23 | 51.59 | $12.27 | 64200 |
| 2025-05-22 | 51.86 | $12.28 | 83700 |
| 2025-05-21 | 54.26 | $12.37 | 102700 |
| 2025-05-20 | 55.07 | $12.40 | 74200 |
| 2025-05-19 | 51.89 | $12.26 | 132800 |
| 2025-05-16 | 57.40 | $12.46 | 80200 |
| 2025-05-15 | 56.96 | $12.44 | 141700 |
| 2025-05-14 | 56.54 | $12.42 | 137947 |
| 2025-05-13 | 54.43 | $12.32 | 58804 |
| 2025-05-12 | 52.91 | $12.25 | 98744 |
| 2025-05-09 | 49.47 | $12.10 | 50500 |
| 2025-05-08 | 48.52 | $12.06 | 114511 |
| 2025-05-07 | 48.29 | $12.05 | 116544 |
| 2025-05-06 | 47.39 | $12.01 | 344137 |
| 2025-05-05 | 51.88 | $12.22 | 118731 |
| 2025-05-02 | 53.73 | $12.30 | 153741 |
| 2025-05-01 | 58.15 | $12.48 | 131500 |
| 2025-04-30 | 54.81 | $12.31 | 179449 |
| 2025-04-29 | 48.64 | $12.04 | 85200 |
| 2025-04-28 | 47.89 | $12.01 | 67244 |
| 2025-04-25 | 47.65 | $12.00 | 109800 |
| 2025-04-24 | 48.50 | $12.04 | 74900 |
| 2025-04-23 | 45.23 | $11.90 | 57825 |
| 2025-04-22 | 41.70 | $11.76 | 42923 |
| 2025-04-21 | 39.31 | $11.67 | 80000 |
| 2025-04-17 | 39.65 | $11.69 | 56100 |
| 2025-04-16 | 38.90 | $11.66 | 99419 |
| 2025-04-15 | 41.72 | $11.83 | 104634 |
| 2025-04-14 | 42.06 | $11.85 | 98400 |
| 2025-04-11 | 39.47 | $11.74 | 112621 |
| 2025-04-10 | 39.78 | $11.76 | 180700 |
| 2025-04-09 | 40.38 | $11.80 | 375214 |
| 2025-04-08 | 22.78 | $11.16 | 253914 |
| 2025-04-07 | 14.95 | $10.95 | 339400 |
| 2025-04-04 | 18.10 | $11.33 | 395300 |
| 2025-04-03 | 35.53 | $12.26 | 150400 |
| 2025-04-02 | 38.16 | $12.33 | 81300 |
| 2025-04-01 | 41.49 | $12.41 | 72900 |
| 2025-03-31 | 41.93 | $12.42 | 215200 |
| 2025-03-28 | 43.22 | $12.45 | 96100 |
| 2025-03-27 | 42.09 | $12.43 | 75739 |
| 2025-03-26 | 45.07 | $12.50 | 101528 |
| 2025-03-25 | 42.30 | $12.45 | 97100 |
| 2025-03-24 | 38.15 | $12.38 | 104632 |
| 2025-03-21 | 36.91 | $12.36 | 98700 |
| 2025-03-20 | 35.70 | $12.34 | 91500 |
| 2025-03-19 | 37.77 | $12.40 | 150500 |
| 2025-03-18 | 38.85 | $12.43 | 94000 |
| 2025-03-17 | 41.46 | $12.50 | 150325 |
| 2025-03-14 | 45.16 | $12.59 | 37900 |
| 2025-03-13 | 44.11 | $12.57 | 93200 |
| 2025-03-12 | 48.06 | $12.66 | 379000 |
| 2025-03-11 | 42.03 | $12.55 | 108900 |
| 2025-03-10 | 43.33 | $12.58 | 105530 |
| 2025-03-07 | 44.65 | $12.61 | 161929 |
| 2025-03-06 | 48.36 | $12.69 | 99500 |
| 2025-03-05 | 46.79 | $12.66 | 70000 |
| 2025-03-04 | 47.71 | $12.68 | 127000 |
| 2025-03-03 | 53.76 | $12.80 | 196003 |
| 2025-02-28 | 45.56 | $12.65 | 127531 |
| 2025-02-27 | 40.19 | $12.57 | 101800 |
| 2025-02-26 | 39.48 | $12.56 | 245000 |
| 2025-02-25 | 38.79 | $12.55 | 153527 |
| 2025-02-24 | 38.79 | $12.55 | 146000 |
| 2025-02-21 | 45.31 | $12.69 | 77600 |
| 2025-02-20 | 44.03 | $12.67 | 71118 |
| 2025-02-19 | 45.03 | $12.69 | 116425 |
| 2025-02-18 | 44.43 | $12.68 | 162400 |
| 2025-02-14 | 50.15 | $12.79 | 103128 |
| 2025-02-13 | 51.29 | $12.81 | 121400 |
| 2025-02-12 | 51.29 | $12.81 | 163307 |
| 2025-02-11 | 49.20 | $12.77 | 63639 |
| 2025-02-10 | 47.61 | $12.74 | 150532 |
| 2025-02-07 | 46.55 | $12.72 | 98022 |
| 2025-02-06 | 48.41 | $12.76 | 142927 |
| 2025-02-05 | 44.73 | $12.69 | 84995 |
| 2025-02-04 | 45.16 | $12.70 | 114000 |
| 2025-02-03 | 46.91 | $12.74 | 113800 |
| 2025-01-31 | 46.91 | $12.74 | 138822 |
| 2025-01-30 | 45.48 | $12.71 | 110116 |
| 2025-01-29 | 43.56 | $12.67 | 67600 |
| 2025-01-28 | 42.60 | $12.65 | 89000 |
| 2025-01-27 | 41.66 | $12.63 | 104120 |
| 2025-01-24 | 43.71 | $12.69 | 108433 |
| 2025-01-23 | 42.36 | $12.66 | 159500 |
| 2025-01-22 | 40.56 | $12.62 | 197229 |
| 2025-01-21 | 37.31 | $12.55 | 192903 |
| 2025-01-17 | 35.39 | $12.51 | 965200 |
| 2025-01-16 | 37.00 | $12.57 | 235600 |
| 2025-01-15 | 38.39 | $12.62 | 192500 |
| 2025-01-14 | 39.23 | $12.65 | 238930 |
| 2025-01-13 | 39.23 | $12.65 | 230949 |
| 2025-01-10 | 38.42 | $12.63 | 271820 |
| 2025-01-08 | 43.35 | $12.81 | 132100 |
| 2025-01-07 | 43.65 | $12.82 | 217300 |
| 2025-01-06 | 43.28 | $12.81 | 193219 |
| 2025-01-03 | 44.38 | $12.85 | 182712 |
| 2025-01-02 | 46.63 | $12.93 | 122645 |
| 2024-12-31 | 44.28 | $12.86 | 148300 |
| 2024-12-30 | 45.65 | $12.91 | 121316 |
| 2024-12-27 | 47.02 | $12.96 | 137643 |
| 2024-12-26 | 48.99 | $13.03 | 75920 |
| 2024-12-24 | 48.40 | $13.01 | 48636 |
| 2024-12-23 | 45.11 | $12.90 | 129120 |
| 2024-12-20 | 40.88 | $12.77 | 174225 |
| 2024-12-19 | 38.09 | $12.69 | 176400 |
| 2024-12-18 | 44.59 | $12.95 | 122300 |
| 2024-12-17 | 47.87 | $13.06 | 164100 |
| 2024-12-16 | 61.07 | $13.40 | 90447 |
| 2024-12-13 | 58.17 | $13.31 | 187400 |
| 2024-12-12 | 60.06 | $13.35 | 130800 |
| 2024-12-11 | 60.06 | $13.35 | 86900 |
| 2024-12-10 | 61.41 | $13.38 | 84342 |
| 2024-12-09 | 60.85 | $13.36 | 144700 |
| 2024-12-06 | 57.02 | $13.23 | 80640 |
| 2024-12-05 | 56.07 | $13.20 | 108500 |
| 2024-12-04 | 56.07 | $13.20 | 180816 |
| 2024-12-03 | 61.78 | $13.34 | 175700 |
| 2024-12-02 | 56.70 | $13.17 | 78300 |
| 2024-11-29 | 53.22 | $13.07 | 94734 |
| 2024-11-27 | 50.97 | $13.01 | 110300 |
| 2024-11-26 | 46.95 | $12.91 | 94200 |
| 2024-11-25 | 50.07 | $12.99 | 147648 |
| 2024-11-22 | 48.86 | $12.96 | 181200 |
| 2024-11-21 | 47.23 | $12.92 | 182600 |
| 2024-11-20 | 46.83 | $12.91 | 114600 |
| 2024-11-19 | 48.59 | $12.96 | 95403 |
| 2024-11-18 | 48.59 | $12.96 | 164200 |
| 2024-11-15 | 51.37 | $13.04 | 67512 |
| 2024-11-14 | 51.37 | $13.04 | 80927 |
| 2024-11-13 | 49.41 | $12.98 | 128014 |
| 2024-11-12 | 52.06 | $13.06 | 98932 |
| 2024-11-11 | 52.06 | $13.06 | 197800 |
| 2024-11-08 | 54.37 | $13.13 | 81500 |
| 2024-11-07 | 50.50 | $13.00 | 155724 |
| 2024-11-06 | 51.14 | $13.02 | 160711 |
| 2024-11-05 | 54.04 | $13.11 | 55400 |
| 2024-11-04 | 52.03 | $13.04 | 133126 |
| 2024-11-01 | 57.49 | $13.20 | 46000 |
| 2024-10-31 | 53.10 | $13.05 | 118724 |
| 2024-10-30 | 58.87 | $13.20 | 78200 |
| 2024-10-29 | 55.17 | $13.08 | 117923 |
| 2024-10-28 | 55.56 | $13.09 | 113424 |
| 2024-10-25 | 51.61 | $12.97 | 84401 |
| 2024-10-24 | 50.20 | $12.93 | 76500 |
| 2024-10-23 | 50.55 | $12.94 | 62915 |
| 2024-10-22 | 51.92 | $12.98 | 130524 |
| 2024-10-21 | 54.00 | $13.04 | 78322 |
| 2024-10-18 | 51.54 | $12.96 | 80500 |
| 2024-10-17 | 49.62 | $12.90 | 107621 |
| 2024-10-16 | 49.30 | $12.89 | 68133 |
| 2024-10-15 | 50.82 | $12.94 | 136600 |
| 2024-10-14 | 56.48 | $13.11 | 101502 |
| 2024-10-11 | 55.08 | $13.06 | 129713 |
| 2024-10-10 | 58.65 | $13.16 | 64264 |
| 2024-10-09 | 57.07 | $13.10 | 95108 |
| 2024-10-08 | 60.37 | $13.19 | 77702 |
| 2024-10-07 | 57.23 | $13.07 | 220947 |
| 2024-10-04 | 54.98 | $12.99 | 116500 |
| 2024-10-03 | 50.31 | $12.84 | 50500 |
| 2024-10-02 | 47.91 | $12.77 | 109944 |
| 2024-10-01 | 50.21 | $12.84 | 131400 |
| 2024-09-30 | 53.71 | $12.94 | 114600 |
| 2024-09-27 | 50.07 | $12.83 | 68700 |
| 2024-09-26 | 47.96 | $12.77 | 52917 |
| 2024-09-25 | 49.97 | $12.83 | 58916 |
| 2024-09-24 | 53.15 | $12.92 | 97047 |
| 2024-09-23 | 45.46 | $12.71 | 76800 |
| 2024-09-20 | 47.21 | $12.76 | 60100 |
| 2024-09-19 | 49.38 | $12.82 | 87200 |
| 2024-09-18 | 45.83 | $12.73 | 89500 |
| 2024-09-17 | 47.59 | $12.78 | 110743 |
| 2024-09-16 | 53.01 | $12.92 | 92233 |
| 2024-09-13 | 50.73 | $12.86 | 186400 |
| 2024-09-12 | 50.35 | $12.85 | 74600 |
| 2024-09-11 | 51.49 | $12.88 | 70200 |
| 2024-09-10 | 48.92 | $12.81 | 110927 |
| 2024-09-09 | 49.28 | $12.82 | 43037 |
| 2024-09-06 | 47.48 | $12.77 | 90231 |
| 2024-09-05 | 48.13 | $12.79 | 51900 |
| 2024-09-04 | 46.39 | $12.74 | 69676 |
| 2024-09-03 | 46.04 | $12.73 | 51700 |
| 2024-08-30 | 44.69 | $12.69 | 134443 |
| 2024-08-29 | 45.50 | $12.72 | 107800 |
| 2024-08-28 | 45.19 | $12.71 | 119541 |
| 2024-08-27 | 45.44 | $12.72 | 106200 |
| 2024-08-26 | 48.76 | $12.85 | 122700 |
| 2024-08-23 | 50.37 | $12.91 | 50511 |
| 2024-08-22 | 45.83 | $12.75 | 77413 |
| 2024-08-21 | 46.33 | $12.77 | 89900 |
| 2024-08-20 | 46.82 | $12.79 | 74316 |
| 2024-08-19 | 44.60 | $12.71 | 128555 |
| 2024-08-16 | 47.17 | $12.82 | 128500 |
| 2024-08-15 | 49.39 | $12.91 | 66900 |
| 2024-08-14 | 50.39 | $12.95 | 71826 |
| 2024-08-13 | 47.08 | $12.82 | 79813 |
| 2024-08-12 | 47.08 | $12.82 | 104377 |
| 2024-08-09 | 48.66 | $12.89 | 60139 |
| 2024-08-08 | 45.70 | $12.77 | 67400 |
| 2024-08-07 | 44.69 | $12.73 | 79849 |
| 2024-08-06 | 40.77 | $12.58 | 95600 |
| 2024-08-05 | 34.59 | $12.37 | 271800 |
| 2024-08-02 | 44.98 | $12.86 | 156616 |
| 2024-08-01 | 56.09 | $13.20 | 112142 |
| 2024-07-31 | 55.48 | $13.18 | 111224 |
| 2024-07-30 | 53.95 | $13.13 | 113613 |
| 2024-07-29 | 52.39 | $13.08 | 109201 |
| 2024-07-26 | 52.39 | $13.08 | 61800 |
| 2024-07-25 | 53.70 | $13.12 | 64932 |
| 2024-07-24 | 52.57 | $13.08 | 147125 |
| 2024-07-23 | 49.05 | $12.96 | 80415 |
| 2024-07-22 | 49.93 | $12.99 | 125700 |
| 2024-07-19 | 52.94 | $13.09 | 824330 |
| 2024-07-18 | 48.19 | $12.93 | 122900 |
| 2024-07-17 | 55.52 | $13.15 | 131000 |
| 2024-07-16 | 56.26 | $13.17 | 169522 |
| 2024-07-15 | 56.98 | $13.19 | 240800 |
| 2024-07-12 | 51.35 | $13.00 | 93048 |
| 2024-07-11 | 47.95 | $12.90 | 67247 |
| 2024-07-10 | 48.60 | $12.92 | 67238 |
| 2024-07-09 | 47.93 | $12.90 | 181200 |
| 2024-07-08 | 53.17 | $13.06 | 85946 |
| 2024-07-05 | 49.57 | $12.95 | 78102 |
| 2024-07-03 | 49.90 | $12.96 | 28418 |
| 2024-07-02 | 48.26 | $12.91 | 49126 |
| 2024-07-01 | 48.26 | $12.91 | 56614 |
| 2024-06-28 | 43.21 | $12.76 | 112700 |
| 2024-06-27 | 47.30 | $12.90 | 35926 |
| 2024-06-26 | 44.07 | $12.81 | 44700 |
| 2024-06-25 | 44.07 | $12.81 | 57616 |
| 2024-06-24 | 44.62 | $12.83 | 40300 |
| 2024-06-21 | 43.96 | $12.81 | 65400 |
| 2024-06-20 | 44.46 | $12.83 | 103429 |
| 2024-06-18 | 47.30 | $12.94 | 64900 |
| 2024-06-17 | 45.81 | $12.89 | 60100 |
| 2024-06-14 | 43.04 | $12.80 | 48632 |
| 2024-06-13 | 47.66 | $12.98 | 99700 |
| 2024-06-12 | 49.05 | $13.03 | 75528 |
| 2024-06-11 | 47.60 | $12.98 | 102300 |
| 2024-06-10 | 48.12 | $13.00 | 60200 |
| 2024-06-07 | 49.41 | $13.05 | 73500 |
| 2024-06-06 | 48.36 | $13.01 | 57706 |
| 2024-06-05 | 49.58 | $13.06 | 80202 |
| 2024-06-04 | 46.23 | $12.93 | 47430 |
| 2024-06-03 | 46.46 | $12.94 | 99700 |
| 2024-05-31 | 47.78 | $13.00 | 71487 |
| 2024-05-30 | 45.82 | $12.92 | 106600 |
| 2024-05-29 | 42.21 | $12.78 | 173032 |
| 2024-05-28 | 45.73 | $12.95 | 150300 |
| 2024-05-24 | 48.19 | $13.06 | 130920 |
| 2024-05-23 | 53.41 | $13.27 | 32625 |
| 2024-05-22 | 54.21 | $13.30 | 64400 |
| 2024-05-21 | 52.64 | $13.23 | 130701 |
| 2024-05-20 | 51.52 | $13.18 | 271300 |
| 2024-05-17 | 66.55 | $13.68 | 140417 |
| 2024-05-16 | 63.51 | $13.53 | 92343 |
| 2024-05-15 | 72.22 | $13.74 | 237043 |
| 2024-05-14 | 68.73 | $13.56 | 96100 |
| 2024-05-13 | 65.78 | $13.43 | 87113 |
| 2024-05-10 | 64.56 | $13.38 | 59714 |
| 2024-05-09 | 63.05 | $13.32 | 71300 |
| 2024-05-08 | 63.91 | $13.34 | 130800 |
| 2024-05-07 | 58.55 | $13.14 | 159100 |
| 2024-05-06 | 52.89 | $12.97 | 69217 |
| 2024-05-03 | 51.02 | $12.92 | 109101 |
| 2024-05-02 | 50.65 | $12.91 | 117600 |
| 2024-05-01 | 47.63 | $12.83 | 125215 |
| 2024-04-30 | 47.25 | $12.82 | 95941 |
| 2024-04-29 | 47.25 | $12.82 | 124200 |
| 2024-04-26 | 49.89 | $12.90 | 62400 |
| 2024-04-25 | 47.45 | $12.83 | 96532 |
| 2024-04-24 | 53.05 | $12.99 | 45400 |
| 2024-04-23 | 52.72 | $12.98 | 45600 |
| 2024-04-22 | 49.68 | $12.89 | 45023 |
| 2024-04-19 | 46.80 | $12.81 | 63300 |
| 2024-04-18 | 45.69 | $12.78 | 77127 |
| 2024-04-17 | 43.05 | $12.71 | 123500 |
| 2024-04-16 | 43.63 | $12.73 | 91900 |
| 2024-04-15 | 42.16 | $12.69 | 114100 |
| 2024-04-12 | 45.84 | $12.82 | 134325 |
| 2024-04-11 | 59.02 | $13.17 | 78141 |
| 2024-04-10 | 58.69 | $13.16 | 116210 |
| 2024-04-09 | 55.00 | $13.05 | 70189 |
| 2024-04-08 | 54.65 | $13.04 | 83600 |
| 2024-04-05 | 54.65 | $13.04 | 53425 |
| 2024-04-04 | 53.67 | $13.01 | 84400 |
| 2024-04-03 | 55.17 | $13.05 | 67113 |
| 2024-04-02 | 57.47 | $13.11 | 28600 |
| 2024-04-01 | 57.47 | $13.11 | 74020 |
| 2024-03-28 | 53.70 | $12.98 | 233000 |
| 2024-03-27 | 53.40 | $12.97 | 79600 |
| 2024-03-26 | 53.73 | $12.98 | 73400 |
| 2024-03-25 | 48.55 | $12.81 | 123900 |
| 2024-03-22 | 51.11 | $12.89 | 112185 |
| 2024-03-21 | 53.10 | $12.95 | 137800 |
| 2024-03-20 | 62.35 | $13.19 | 80900 |
| 2024-03-19 | 64.57 | $13.24 | 73900 |
| 2024-03-18 | 65.01 | $13.25 | 68400 |
| 2024-03-15 | 68.11 | $13.32 | 74220 |
| 2024-03-14 | 66.14 | $13.23 | 49300 |
| 2024-03-13 | 74.37 | $13.40 | 138824 |
| 2024-03-12 | 67.61 | $13.10 | 105600 |
| 2024-03-11 | 65.60 | $13.03 | 112416 |
| 2024-03-08 | 69.71 | $13.10 | 129088 |
| 2024-03-07 | 73.46 | $13.16 | 57400 |
| 2024-03-06 | 69.87 | $13.02 | 84601 |
| 2024-03-05 | 69.31 | $13.00 | 50900 |
| 2024-03-04 | 69.93 | $13.01 | 103700 |
| 2024-03-01 | 76.44 | $13.11 | 173300 |
| 2024-02-29 | 69.75 | $12.86 | 60400 |
| 2024-02-28 | 68.03 | $12.81 | 43616 |
| 2024-02-27 | 67.68 | $12.80 | 82022 |
| 2024-02-26 | 68.39 | $12.81 | 80702 |
| 2024-02-23 | 70.50 | $12.84 | 86500 |
| 2024-02-22 | 68.66 | $12.78 | 72200 |
| 2024-02-21 | 71.48 | $12.82 | 63900 |
| 2024-02-20 | 70.02 | $12.77 | 131227 |
| 2024-02-16 | 68.48 | $12.72 | 83200 |
| 2024-02-15 | 70.54 | $12.75 | 137222 |
| 2024-02-14 | 69.68 | $12.72 | 66900 |
| 2024-02-13 | 70.33 | $12.73 | 89211 |
| 2024-02-12 | 69.23 | $12.69 | 80500 |
| 2024-02-09 | 66.90 | $12.61 | 80148 |
| 2024-02-08 | 65.67 | $12.57 | 97200 |
| 2024-02-07 | 65.36 | $12.56 | 96813 |
| 2024-02-06 | 65.07 | $12.55 | 128549 |
| 2024-02-05 | 61.28 | $12.43 | 92800 |
| 2024-02-02 | 58.81 | $12.36 | 150200 |
| 2024-02-01 | 58.09 | $12.34 | 102520 |
| 2024-01-31 | 58.09 | $12.34 | 184649 |
| 2024-01-30 | 61.00 | $12.40 | 77900 |
| 2024-01-29 | 57.27 | $12.29 | 186500 |
| 2024-01-26 | 52.57 | $12.17 | 61033 |
| 2024-01-25 | 55.98 | $12.24 | 80900 |
| 2024-01-24 | 54.37 | $12.20 | 156400 |
| 2024-01-23 | 53.97 | $12.19 | 72700 |
| 2024-01-22 | 52.39 | $12.15 | 79235 |
| 2024-01-19 | 52.00 | $12.14 | 112600 |
| 2024-01-18 | 49.63 | $12.08 | 67500 |
| 2024-01-17 | 49.24 | $12.07 | 107006 |
| 2024-01-16 | 48.07 | $12.04 | 90800 |
| 2024-01-12 | 48.07 | $12.04 | 97100 |
| 2024-01-11 | 50.51 | $12.11 | 84700 |
| 2024-01-10 | 55.48 | $12.24 | 97700 |
| 2024-01-09 | 52.40 | $12.15 | 171019 |
| 2024-01-08 | 53.97 | $12.19 | 447900 |
| 2024-01-05 | 52.27 | $12.14 | 127345 |
| 2024-01-04 | 51.24 | $12.11 | 177100 |
| 2024-01-03 | 49.16 | $12.05 | 169907 |
| 2024-01-02 | 57.75 | $12.27 | 118400 |
| 2023-12-29 | 62.97 | $12.38 | 117930 |
| 2023-12-28 | 59.49 | $12.27 | 56940 |
| 2023-12-27 | 56.30 | $12.18 | 65412 |
| 2023-12-26 | 55.18 | $12.15 | 151400 |
| 2023-12-22 | 58.00 | $12.21 | 177400 |
| 2023-12-21 | 52.63 | $12.07 | 108619 |
| 2023-12-20 | 52.63 | $12.07 | 119134 |
| 2023-12-19 | 55.37 | $12.13 | 100235 |
| 2023-12-18 | 52.22 | $12.05 | 96381 |
| 2023-12-15 | 54.98 | $12.11 | 89300 |
| 2023-12-14 | 58.41 | $12.18 | 136528 |
| 2023-12-13 | 59.93 | $12.21 | 131700 |
| 2023-12-12 | 57.84 | $12.15 | 87200 |
| 2023-12-11 | 57.49 | $12.14 | 99439 |
| 2023-12-08 | 60.35 | $12.20 | 48046 |
| 2023-12-07 | 60.35 | $12.20 | 123200 |
| 2023-12-06 | 56.08 | $12.07 | 74719 |
| 2023-12-05 | 55.38 | $12.05 | 54102 |
| 2023-12-04 | 52.87 | $11.98 | 58432 |
| 2023-12-01 | 53.69 | $12.00 | 140800 |
| 2023-11-30 | 52.29 | $11.96 | 97300 |
| 2023-11-29 | 51.24 | $11.93 | 53803 |
| 2023-11-28 | 51.60 | $11.94 | 92900 |
| 2023-11-27 | 52.65 | $11.97 | 88300 |
| 2023-11-24 | 52.65 | $11.97 | 33731 |
| 2023-11-22 | 49.88 | $11.88 | 64400 |
| 2023-11-21 | 50.50 | $11.90 | 47900 |
| 2023-11-20 | 50.21 | $11.89 | 54817 |
| 2023-11-17 | 51.37 | $11.93 | 93900 |
| 2023-11-16 | 48.53 | $11.83 | 99022 |
| 2023-11-15 | 48.53 | $11.83 | 96805 |
| 2023-11-14 | 51.52 | $11.94 | 65200 |
| 2023-11-13 | 55.68 | $12.08 | 53900 |
| 2023-11-10 | 54.17 | $12.02 | 71400 |
| 2023-11-09 | 51.57 | $11.92 | 74811 |
| 2023-11-08 | 54.20 | $12.01 | 66700 |
| 2023-11-07 | 55.39 | $12.05 | 68244 |
| 2023-11-06 | 54.68 | $12.02 | 80300 |
| 2023-11-03 | 57.29 | $12.11 | 146100 |
| 2023-11-02 | 54.05 | $11.97 | 98700 |
| 2023-11-01 | 50.50 | $11.83 | 102723 |
| 2023-10-31 | 44.36 | $11.62 | 153900 |
| 2023-10-30 | 37.72 | $11.43 | 58646 |
| 2023-10-27 | 35.40 | $11.37 | 102732 |
| 2023-10-26 | 31.37 | $11.27 | 84815 |
| 2023-10-25 | 32.53 | $11.33 | 153401 |
| 2023-10-24 | 39.17 | $11.62 | 67000 |
| 2023-10-23 | 36.18 | $11.55 | 76910 |
| 2023-10-20 | 35.75 | $11.54 | 93508 |
| 2023-10-19 | 38.19 | $11.64 | 95625 |
| 2023-10-18 | 42.29 | $11.79 | 61411 |
| 2023-10-17 | 48.19 | $11.97 | 242300 |
| 2023-10-16 | 46.62 | $11.93 | 46919 |
| 2023-10-13 | 47.65 | $11.96 | 81000 |
| 2023-10-12 | 51.23 | $12.06 | 97300 |
| 2023-10-11 | 54.75 | $12.15 | 89107 |
| 2023-10-10 | 58.13 | $12.23 | 70523 |
| 2023-10-09 | 58.56 | $12.24 | 154244 |
| 2023-10-06 | 54.05 | $12.10 | 82122 |
| 2023-10-05 | 53.01 | $12.07 | 58348 |
| 2023-10-04 | 51.26 | $12.02 | 203016 |
| 2023-10-03 | 44.61 | $11.85 | 119735 |
| 2023-10-02 | 48.70 | $11.96 | 71600 |
| 2023-09-29 | 52.88 | $12.06 | 203500 |
| 2023-09-28 | 58.10 | $12.17 | 77713 |
| 2023-09-27 | 57.37 | $12.15 | 100600 |
| 2023-09-26 | 57.37 | $12.15 | 125712 |
| 2023-09-25 | 60.19 | $12.21 | 72600 |
| 2023-09-22 | 56.09 | $12.09 | 55900 |
| 2023-09-21 | 51.75 | $11.98 | 79120 |
| 2023-09-20 | 53.11 | $12.01 | 100606 |
| 2023-09-19 | 54.94 | $12.05 | 49300 |
| 2023-09-18 | 52.61 | $11.99 | 66100 |
| 2023-09-15 | 51.83 | $11.97 | 122505 |
| 2023-09-14 | 60.95 | $12.16 | 104029 |
| 2023-09-13 | 68.16 | $12.28 | 144707 |
| 2023-09-12 | 66.26 | $12.22 | 106322 |
| 2023-09-11 | 64.60 | $12.17 | 78330 |
| 2023-09-08 | 64.60 | $12.17 | 81400 |
| 2023-09-07 | 61.51 | $12.08 | 58333 |
| 2023-09-06 | 62.08 | $12.09 | 63900 |
| 2023-09-05 | 64.35 | $12.13 | 79034 |
| 2023-09-01 | 64.92 | $12.14 | 94318 |
| 2023-08-31 | 61.73 | $12.04 | 102600 |
| 2023-08-30 | 60.71 | $12.01 | 55300 |
| 2023-08-29 | 60.71 | $12.01 | 112132 |
| 2023-08-28 | 59.41 | $11.97 | 70800 |
| 2023-08-25 | 55.57 | $11.86 | 59500 |
| 2023-08-24 | 52.88 | $11.79 | 98800 |
| 2023-08-23 | 50.43 | $11.73 | 32602 |
| 2023-08-22 | 47.86 | $11.67 | 80800 |
| 2023-08-21 | 49.07 | $11.70 | 119934 |
| 2023-08-18 | 46.95 | $11.65 | 150500 |
| 2023-08-17 | 52.34 | $11.78 | 59405 |
| 2023-08-16 | 55.60 | $11.85 | 49067 |
| 2023-08-15 | 55.22 | $11.84 | 75133 |
| 2023-08-14 | 59.05 | $11.92 | 107338 |
| 2023-08-11 | 59.54 | $11.93 | 108621 |
| 2023-08-10 | 57.53 | $11.87 | 86600 |
| 2023-08-09 | 56.15 | $11.83 | 66200 |
| 2023-08-08 | 55.81 | $11.82 | 287000 |
| 2023-08-07 | 58.40 | $11.88 | 151837 |
| 2023-08-04 | 63.53 | $11.99 | 59114 |
| 2023-08-03 | 62.09 | $11.94 | 57223 |
| 2023-08-02 | 61.81 | $11.93 | 73900 |
| 2023-08-01 | 64.59 | $11.99 | 75800 |
| 2023-07-31 | 62.73 | $11.92 | 127432 |
| 2023-07-28 | 63.63 | $11.94 | 173245 |
| 2023-07-27 | 57.51 | $11.73 | 108100 |
| 2023-07-26 | 56.18 | $11.69 | 47600 |
| 2023-07-25 | 56.18 | $11.69 | 60206 |
| 2023-07-24 | 58.24 | $11.74 | 62049 |
| 2023-07-21 | 57.04 | $11.70 | 67100 |
| 2023-07-20 | 58.64 | $11.74 | 46414 |
| 2023-07-19 | 55.69 | $11.64 | 66588 |
| 2023-07-18 | 55.08 | $11.62 | 61546 |
| 2023-07-17 | 54.78 | $11.61 | 68700 |
| 2023-07-14 | 54.50 | $11.60 | 80606 |
| 2023-07-13 | 54.50 | $11.60 | 78800 |
| 2023-07-12 | 59.20 | $11.74 | 77916 |
| 2023-07-11 | 58.22 | $11.70 | 79800 |
| 2023-07-10 | 57.50 | $11.67 | 82300 |
| 2023-07-07 | 55.54 | $11.59 | 173345 |
| 2023-07-06 | 54.29 | $11.54 | 92500 |
| 2023-07-05 | 56.40 | $11.61 | 129528 |
| 2023-07-03 | 64.96 | $11.86 | 52400 |
| 2023-06-30 | 60.39 | $11.66 | 115800 |
| 2023-06-29 | 58.32 | $11.58 | 78249 |
| 2023-06-28 | 62.18 | $11.68 | 124643 |
| 2023-06-27 | 54.46 | $11.41 | 105645 |
| 2023-06-26 | 53.80 | $11.39 | 84045 |
| 2023-06-23 | 50.73 | $11.30 | 87125 |
| 2023-06-22 | 53.74 | $11.38 | 103900 |
| 2023-06-21 | 48.67 | $11.24 | 140041 |
| 2023-06-20 | 47.50 | $11.21 | 100300 |
| 2023-06-16 | 50.03 | $11.28 | 70911 |
| 2023-06-15 | 50.77 | $11.30 | 89800 |
| 2023-06-14 | 52.98 | $11.36 | 102300 |
| 2023-06-13 | 64.59 | $11.62 | 94849 |
| 2023-06-12 | 63.42 | $11.58 | 100538 |
| 2023-06-09 | 58.16 | $11.42 | 82510 |
| 2023-06-08 | 56.68 | $11.38 | 98302 |
| 2023-06-07 | 61.87 | $11.48 | 92200 |
| 2023-06-06 | 56.58 | $11.34 | 92200 |
| 2023-06-05 | 56.58 | $11.34 | 73010 |
| 2023-06-02 | 54.55 | $11.29 | 107500 |
| 2023-06-01 | 50.11 | $11.19 | 73300 |
| 2023-05-31 | 45.57 | $11.10 | 90900 |
| 2023-05-30 | 41.03 | $11.02 | 68200 |
| 2023-05-26 | 41.44 | $11.03 | 58647 |
| 2023-05-25 | 38.53 | $10.98 | 57100 |
| 2023-05-24 | 39.27 | $11.00 | 53200 |
| 2023-05-23 | 41.55 | $11.06 | 79500 |
| 2023-05-22 | 41.01 | $11.05 | 40400 |
| 2023-05-19 | 39.95 | $11.03 | 77900 |
| 2023-05-18 | 41.73 | $11.08 | 62100 |
| 2023-05-17 | 41.23 | $11.07 | 67500 |
| 2023-05-16 | 42.62 | $11.11 | 56300 |
| 2023-05-15 | 47.55 | $11.24 | 48900 |
| 2023-05-12 | 47.11 | $11.23 | 74104 |
| 2023-05-11 | 49.51 | $11.29 | 64200 |
| 2023-05-10 | 46.94 | $11.23 | 82900 |
| 2023-05-09 | 47.32 | $11.24 | 65412 |
| 2023-05-08 | 49.62 | $11.30 | 84400 |
| 2023-05-05 | 53.77 | $11.40 | 105400 |
| 2023-05-04 | 49.35 | $11.29 | 63700 |
| 2023-05-03 | 49.76 | $11.30 | 47825 |
| 2023-05-02 | 48.54 | $11.27 | 101139 |
| 2023-05-01 | 51.30 | $11.34 | 122100 |
| 2023-04-28 | 50.92 | $11.33 | 104526 |
| 2023-04-27 | 48.24 | $11.26 | 82235 |
| 2023-04-26 | 48.97 | $11.28 | 60609 |
| 2023-04-25 | 49.68 | $11.30 | 81500 |
| 2023-04-24 | 55.40 | $11.45 | 64200 |
| 2023-04-21 | 51.89 | $11.35 | 82000 |
| 2023-04-20 | 56.09 | $11.45 | 63045 |
| 2023-04-19 | 52.03 | $11.34 | 73100 |
| 2023-04-18 | 52.88 | $11.36 | 101600 |
| 2023-04-17 | 52.14 | $11.34 | 42300 |
| 2023-04-14 | 50.29 | $11.29 | 51330 |
| 2023-04-13 | 51.42 | $11.32 | 72900 |
| 2023-04-12 | 56.23 | $11.44 | 67339 |
| 2023-04-11 | 55.24 | $11.41 | 68547 |
| 2023-04-10 | 55.24 | $11.41 | 105710 |
| 2023-04-06 | 53.65 | $11.36 | 68500 |
| 2023-04-05 | 54.02 | $11.37 | 87600 |
| 2023-04-04 | 55.08 | $11.40 | 203800 |
| 2023-04-03 | 52.41 | $11.31 | 148929 |
| 2023-03-31 | 49.24 | $11.21 | 125937 |
| 2023-03-30 | 49.55 | $11.22 | 79816 |
| 2023-03-29 | 44.50 | $11.07 | 60000 |
| 2023-03-28 | 37.36 | $10.89 | 115400 |
| 2023-03-27 | 39.50 | $10.97 | 112100 |
| 2023-03-24 | 35.54 | $10.88 | 105600 |
| 2023-03-23 | 37.35 | $10.95 | 90500 |
| 2023-03-22 | 37.87 | $10.97 | 64500 |
| 2023-03-21 | 37.46 | $10.96 | 90100 |
| 2023-03-20 | 34.11 | $10.88 | 204600 |
| 2023-03-17 | 29.63 | $10.78 | 155000 |
| 2023-03-16 | 32.34 | $10.91 | 155508 |
| 2023-03-15 | 31.89 | $10.90 | 175600 |
| 2023-03-14 | 35.03 | $11.04 | 101940 |
| 2023-03-13 | 36.74 | $11.11 | 125302 |
| 2023-03-10 | 43.73 | $11.35 | 107304 |
| 2023-03-09 | 51.48 | $11.55 | 135400 |
| 2023-03-08 | 58.35 | $11.69 | 135500 |
| 2023-03-07 | 57.19 | $11.66 | 148971 |
| 2023-03-06 | 60.40 | $11.72 | 163600 |
| 2023-03-03 | 57.37 | $11.64 | 85711 |
| 2023-03-02 | 55.76 | $11.60 | 149610 |
| 2023-03-01 | 55.76 | $11.60 | 91813 |
| 2023-02-28 | 55.76 | $11.60 | 124922 |
| 2023-02-27 | 51.87 | $11.50 | 44900 |
| 2023-02-24 | 52.76 | $11.52 | 40600 |
| 2023-02-23 | 49.50 | $11.44 | 45200 |
| 2023-02-22 | 45.95 | $11.36 | 79722 |
| 2023-02-21 | 49.23 | $11.44 | 33317 |
| 2023-02-17 | 55.86 | $11.58 | 244614 |
| 2023-02-16 | 58.54 | $11.63 | 43815 |
| 2023-02-15 | 59.62 | $11.65 | 33400 |
| 2023-02-14 | 59.27 | $11.64 | 111500 |
| 2023-02-13 | 65.33 | $11.75 | 50700 |
| 2023-02-10 | 65.33 | $11.75 | 33300 |
| 2023-02-09 | 65.03 | $11.74 | 35240 |
| 2023-02-08 | 62.95 | $11.67 | 50800 |
| 2023-02-07 | 67.31 | $11.75 | 39817 |
| 2023-02-06 | 65.31 | $11.68 | 60100 |
| 2023-02-03 | 65.31 | $11.68 | 47700 |
| 2023-02-02 | 65.31 | $11.68 | 28234 |
| 2023-02-01 | 63.39 | $11.61 | 168100 |
| 2023-01-31 | 66.91 | $11.68 | 158230 |
| 2023-01-30 | 64.50 | $11.59 | 58800 |
| 2023-01-27 | 62.79 | $11.53 | 75042 |
| 2023-01-26 | 60.38 | $11.45 | 69200 |
| 2023-01-25 | 56.33 | $11.33 | 107205 |
| 2023-01-24 | 58.70 | $11.38 | 88400 |
| 2023-01-23 | 56.62 | $11.32 | 121404 |
| 2023-01-20 | 52.86 | $11.22 | 49834 |
| 2023-01-19 | 52.07 | $11.20 | 69635 |
| 2023-01-18 | 53.34 | $11.23 | 83600 |
| 2023-01-17 | 55.05 | $11.27 | 85900 |
| 2023-01-13 | 56.33 | $11.30 | 59300 |
| 2023-01-12 | 57.18 | $11.32 | 64500 |
| 2023-01-11 | 58.00 | $11.34 | 66228 |
| 2023-01-10 | 55.24 | $11.25 | 55240 |
| 2023-01-09 | 53.96 | $11.21 | 58320 |
| 2023-01-06 | 53.00 | $11.18 | 49126 |
| 2023-01-05 | 50.73 | $11.11 | 36600 |
| 2023-01-04 | 50.73 | $11.11 | 27500 |
| 2023-01-03 | 48.82 | $11.05 | 64100 |
| 2022-12-30 | 45.11 | $10.94 | 55400 |
| 2022-12-29 | 45.11 | $10.94 | 109014 |
| 2022-12-28 | 42.01 | $10.85 | 45500 |
| 2022-12-27 | 43.84 | $10.92 | 117500 |
| 2022-12-23 | 46.31 | $11.01 | 56712 |
| 2022-12-22 | 45.66 | $10.99 | 79149 |
| 2022-12-21 | 43.40 | $10.92 | 64235 |
| 2022-12-20 | 42.42 | $10.89 | 52909 |
| 2022-12-19 | 40.47 | $10.83 | 130600 |
| 2022-12-16 | 43.25 | $10.95 | 118005 |
| 2022-12-15 | 44.97 | $11.02 | 58916 |
| 2022-12-14 | 45.21 | $11.03 | 101200 |
| 2022-12-13 | 48.72 | $11.17 | 58000 |
| 2022-12-12 | 52.29 | $11.30 | 65139 |
| 2022-12-09 | 48.12 | $11.15 | 38200 |
| 2022-12-08 | 49.49 | $11.20 | 40118 |
| 2022-12-07 | 52.02 | $11.29 | 69700 |
| 2022-12-06 | 48.40 | $11.16 | 72236 |
| 2022-12-05 | 50.63 | $11.24 | 53010 |
| 2022-12-02 | 52.36 | $11.30 | 49711 |
| 2022-12-01 | 57.30 | $11.46 | 172410 |
| 2022-11-30 | 65.37 | $11.68 | 281900 |
| 2022-11-29 | 53.88 | $11.27 | 54000 |
| 2022-11-28 | 53.16 | $11.25 | 65141 |
| 2022-11-25 | 51.72 | $11.21 | 37000 |
| 2022-11-23 | 53.27 | $11.25 | 47800 |
| 2022-11-22 | 52.60 | $11.23 | 105800 |
| 2022-11-21 | 50.21 | $11.16 | 99900 |
| 2022-11-18 | 51.62 | $11.20 | 102100 |
| 2022-11-17 | 51.30 | $11.19 | 78026 |
| 2022-11-16 | 58.38 | $11.38 | 78600 |
| 2022-11-15 | 57.50 | $11.35 | 48831 |
| 2022-11-14 | 51.67 | $11.17 | 70700 |
| 2022-11-11 | 61.45 | $11.39 | 104800 |
| 2022-11-10 | 63.53 | $11.43 | 218400 |
| 2022-11-09 | 61.02 | $11.35 | 46336 |
| 2022-11-08 | 61.02 | $11.35 | 43800 |
| 2022-11-07 | 61.02 | $11.35 | 57800 |
| 2022-11-04 | 63.84 | $11.41 | 66000 |
| 2022-11-03 | 58.36 | $11.23 | 48941 |
| 2022-11-02 | 51.82 | $11.06 | 53700 |
| 2022-11-01 | 50.52 | $11.03 | 84200 |
| 2022-10-31 | 48.76 | $10.99 | 55400 |
| 2022-10-28 | 50.02 | $11.02 | 130700 |
| 2022-10-27 | 46.03 | $10.93 | 117837 |
| 2022-10-26 | 46.03 | $10.93 | 70747 |
| 2022-10-25 | 45.60 | $10.92 | 119300 |
| 2022-10-24 | 45.60 | $10.92 | 258700 |
| 2022-10-21 | 45.20 | $10.91 | 67300 |
| 2022-10-20 | 45.84 | $10.93 | 48434 |
| 2022-10-19 | 43.16 | $10.86 | 95500 |
| 2022-10-18 | 42.78 | $10.85 | 71300 |
| 2022-10-17 | 36.70 | $10.70 | 81445 |
| 2022-10-14 | 32.13 | $10.60 | 84816 |
| 2022-10-13 | 34.49 | $10.70 | 88918 |
| 2022-10-12 | 36.01 | $10.76 | 107934 |
| 2022-10-11 | 36.51 | $10.78 | 68508 |
| 2022-10-10 | 36.76 | $10.79 | 132125 |
| 2022-10-07 | 38.22 | $10.85 | 79200 |
| 2022-10-06 | 41.07 | $10.96 | 159300 |
| 2022-10-05 | 42.44 | $11.01 | 64323 |
| 2022-10-04 | 43.83 | $11.06 | 107223 |
| 2022-10-03 | 35.87 | $10.86 | 158823 |
| 2022-09-30 | 35.87 | $10.86 | 132600 |
| 2022-09-29 | 31.95 | $10.77 | 80200 |
| 2022-09-28 | 34.16 | $10.87 | 76000 |
| 2022-09-27 | 30.99 | $10.80 | 98600 |
| 2022-09-26 | 31.20 | $10.81 | 92520 |
| 2022-09-23 | 32.62 | $10.88 | 52112 |
| 2022-09-22 | 36.20 | $11.04 | 36800 |
| 2022-09-21 | 38.73 | $11.14 | 94141 |
| 2022-09-20 | 37.91 | $11.12 | 101700 |
| 2022-09-19 | 35.86 | $11.07 | 71300 |
| 2022-09-16 | 35.86 | $11.07 | 91743 |
| 2022-09-15 | 38.87 | $11.20 | 80900 |
| 2022-09-14 | 40.61 | $11.27 | 54400 |
| 2022-09-13 | 42.42 | $11.34 | 33900 |
| 2022-09-12 | 46.33 | $11.48 | 31000 |
| 2022-09-09 | 47.22 | $11.51 | 24441 |
| 2022-09-08 | 45.23 | $11.45 | 47728 |
| 2022-09-07 | 43.19 | $11.39 | 19311 |
| 2022-09-06 | 41.11 | $11.33 | 39613 |
| 2022-09-02 | 42.34 | $11.38 | 47800 |
| 2022-09-01 | 39.95 | $11.31 | 49849 |
| 2022-08-31 | 42.08 | $11.40 | 44830 |
| 2022-08-30 | 42.56 | $11.42 | 61333 |
| 2022-08-29 | 46.04 | $11.56 | 70120 |
| 2022-08-26 | 47.35 | $11.61 | 49100 |
| 2022-08-25 | 51.54 | $11.76 | 32428 |
| 2022-08-24 | 53.96 | $11.84 | 65300 |
| 2022-08-23 | 49.14 | $11.67 | 37009 |
| 2022-08-22 | 50.02 | $11.70 | 37600 |
| 2022-08-19 | 54.66 | $11.85 | 41124 |
| 2022-08-18 | 57.71 | $11.94 | 33700 |
| 2022-08-17 | 57.20 | $11.92 | 49900 |
| 2022-08-16 | 59.57 | $11.99 | 42200 |
| 2022-08-15 | 60.93 | $12.03 | 77405 |
| 2022-08-12 | 65.96 | $12.17 | 34900 |
| 2022-08-11 | 65.18 | $12.13 | 37742 |
| 2022-08-10 | 63.80 | $12.06 | 30205 |
| 2022-08-09 | 61.08 | $11.93 | 85900 |
| 2022-08-08 | 61.42 | $11.94 | 53421 |
| 2022-08-05 | 60.80 | $11.91 | 38700 |
| 2022-08-04 | 63.37 | $11.99 | 41002 |
| 2022-08-03 | 62.04 | $11.92 | 82701 |
| 2022-08-02 | 60.68 | $11.85 | 73404 |
| 2022-08-01 | 62.19 | $11.90 | 91409 |
| 2022-07-29 | 62.01 | $11.89 | 106100 |
| 2022-07-28 | 58.85 | $11.72 | 102012 |
| 2022-07-27 | 53.69 | $11.48 | 68400 |
| 2022-07-26 | 49.43 | $11.31 | 47526 |
| 2022-07-25 | 54.79 | $11.50 | 45800 |
| 2022-07-22 | 55.09 | $11.51 | 69539 |
| 2022-07-21 | 54.38 | $11.48 | 40619 |
| 2022-07-20 | 50.14 | $11.31 | 74500 |
| 2022-07-19 | 47.41 | $11.21 | 65800 |
| 2022-07-18 | 47.41 | $11.21 | 52900 |
| 2022-07-15 | 49.62 | $11.30 | 67704 |
| 2022-07-14 | 55.02 | $11.50 | 61400 |
| 2022-07-13 | 57.40 | $11.58 | 111115 |
| 2022-07-12 | 55.58 | $11.50 | 118900 |
| 2022-07-11 | 50.27 | $11.29 | 149201 |
| 2022-07-08 | 47.13 | $11.18 | 78000 |
| 2022-07-07 | 43.09 | $11.05 | 54900 |
| 2022-07-06 | 44.33 | $11.10 | 47733 |
| 2022-07-05 | 44.57 | $11.11 | 49731 |
| 2022-07-01 | 46.51 | $11.19 | 34421 |
| 2022-06-30 | 41.36 | $11.02 | 120100 |
| 2022-06-29 | 40.07 | $10.98 | 162300 |
| 2022-06-28 | 43.23 | $11.12 | 55000 |
| 2022-06-27 | 40.36 | $11.03 | 32100 |
| 2022-06-24 | 39.06 | $10.99 | 62535 |
| 2022-06-23 | 38.74 | $10.98 | 64924 |
| 2022-06-22 | 40.55 | $11.07 | 51529 |
| 2022-06-21 | 40.95 | $11.09 | 134000 |
| 2022-06-17 | 36.13 | $10.93 | 52300 |
| 2022-06-16 | 31.83 | $10.80 | 94700 |
| 2022-06-15 | 39.87 | $11.21 | 88904 |
| 2022-06-14 | 38.79 | $11.18 | 139200 |
| 2022-06-13 | 34.73 | $11.07 | 97800 |
| 2022-06-10 | 42.24 | $11.38 | 127400 |
| 2022-06-09 | 42.81 | $11.40 | 202300 |
| 2022-06-08 | 43.93 | $11.44 | 104540 |
| 2022-06-07 | 43.58 | $11.43 | 44300 |
| 2022-06-06 | 41.13 | $11.36 | 108900 |
| 2022-06-03 | 41.13 | $11.36 | 36425 |
| 2022-06-02 | 43.57 | $11.46 | 63700 |
| 2022-06-01 | 42.60 | $11.43 | 33809 |
| 2022-05-31 | 43.55 | $11.47 | 160500 |
| 2022-05-27 | 43.24 | $11.46 | 74301 |
| 2022-05-26 | 39.91 | $11.35 | 120000 |
| 2022-05-25 | 32.34 | $11.13 | 141200 |
| 2022-05-24 | 33.06 | $11.17 | 68648 |
| 2022-05-23 | 33.59 | $11.20 | 62738 |
| 2022-05-20 | 32.91 | $11.18 | 68901 |
| 2022-05-19 | 34.25 | $11.26 | 74500 |
| 2022-05-18 | 31.60 | $11.18 | 154000 |
| 2022-05-17 | 29.59 | $11.12 | 114300 |
| 2022-05-16 | 24.66 | $10.98 | 238300 |
| 2022-05-13 | 26.42 | $11.12 | 147300 |
| 2022-05-12 | 26.06 | $11.11 | 267733 |
| 2022-05-11 | 26.42 | $11.14 | 121200 |
| 2022-05-10 | 29.29 | $11.36 | 185046 |
| 2022-05-09 | 30.13 | $11.42 | 146039 |
| 2022-05-06 | 32.19 | $11.56 | 141000 |
| 2022-05-05 | 32.80 | $11.60 | 125523 |
| 2022-05-04 | 36.04 | $11.80 | 83021 |
| 2022-05-03 | 31.20 | $11.65 | 111105 |
| 2022-05-02 | 30.54 | $11.63 | 221810 |
| 2022-04-29 | 33.29 | $11.81 | 115232 |
| 2022-04-28 | 35.67 | $11.95 | 105800 |
| 2022-04-27 | 35.67 | $11.95 | 68400 |
| 2022-04-26 | 34.77 | $11.92 | 81821 |
| 2022-04-25 | 37.07 | $12.06 | 152139 |
| 2022-04-22 | 39.94 | $12.22 | 63700 |
| 2022-04-21 | 42.90 | $12.37 | 47506 |
| 2022-04-20 | 44.58 | $12.45 | 58100 |
| 2022-04-19 | 43.26 | $12.40 | 40202 |
| 2022-04-18 | 42.49 | $12.37 | 141500 |
| 2022-04-14 | 43.62 | $12.43 | 37544 |
| 2022-04-13 | 45.15 | $12.51 | 57900 |
| 2022-04-12 | 46.91 | $12.60 | 48600 |
| 2022-04-11 | 49.98 | $12.75 | 45243 |
| 2022-04-08 | 51.93 | $12.84 | 67026 |
| 2022-04-07 | 52.36 | $12.86 | 37233 |
| 2022-04-06 | 48.29 | $12.66 | 72720 |
| 2022-04-05 | 53.50 | $12.90 | 93419 |
| 2022-04-04 | 54.42 | $12.94 | 50400 |
| 2022-04-01 | 54.65 | $12.95 | 59100 |
| 2022-03-31 | 50.78 | $12.75 | 49600 |
| 2022-03-30 | 48.48 | $12.64 | 56732 |
| 2022-03-29 | 46.76 | $12.56 | 66400 |
| 2022-03-28 | 46.34 | $12.54 | 31400 |
| 2022-03-25 | 42.88 | $12.38 | 82500 |
| 2022-03-24 | 45.31 | $12.52 | 64708 |
| 2022-03-23 | 44.02 | $12.46 | 78500 |
| 2022-03-22 | 44.02 | $12.46 | 158846 |
| 2022-03-21 | 36.83 | $12.14 | 112117 |
| 2022-03-18 | 37.55 | $12.19 | 61900 |
| 2022-03-17 | 37.08 | $12.17 | 80728 |
| 2022-03-16 | 33.57 | $12.02 | 134100 |
| 2022-03-15 | 30.10 | $11.88 | 85800 |
| 2022-03-14 | 28.58 | $11.82 | 132000 |
| 2022-03-11 | 32.62 | $12.18 | 61100 |
| 2022-03-10 | 34.14 | $12.30 | 85646 |
| 2022-03-09 | 35.59 | $12.41 | 62600 |
| 2022-03-08 | 34.39 | $12.36 | 259646 |
| 2022-03-07 | 36.05 | $12.49 | 108700 |
| 2022-03-04 | 40.65 | $12.81 | 75320 |
| 2022-03-03 | 42.09 | $12.90 | 23700 |
| 2022-03-02 | 42.09 | $12.90 | 59947 |
| 2022-03-01 | 39.07 | $12.76 | 68800 |
| 2022-02-28 | 39.77 | $12.81 | 58700 |
| 2022-02-25 | 37.64 | $12.71 | 129500 |
| 2022-02-24 | 32.66 | $12.49 | 250240 |
| 2022-02-23 | 35.08 | $12.69 | 87400 |
| 2022-02-22 | 38.17 | $12.92 | 138900 |
| 2022-02-18 | 42.68 | $13.21 | 46200 |
| 2022-02-17 | 42.00 | $13.18 | 84601 |
| 2022-02-16 | 46.88 | $13.46 | 40720 |
| 2022-02-15 | 46.03 | $13.42 | 39213 |
| 2022-02-14 | 43.22 | $13.29 | 72700 |
| 2022-02-11 | 48.17 | $13.56 | 48041 |
| 2022-02-10 | 49.36 | $13.62 | 66500 |
| 2022-02-09 | 49.95 | $13.65 | 72100 |
| 2022-02-08 | 50.71 | $13.69 | 104400 |
| 2022-02-07 | 46.64 | $13.48 | 116713 |
| 2022-02-04 | 47.35 | $13.52 | 121500 |
| 2022-02-03 | 44.55 | $13.38 | 55500 |
| 2022-02-02 | 45.37 | $13.43 | 106700 |
| 2022-02-01 | 47.35 | $13.55 | 70400 |
| 2022-01-31 | 44.27 | $13.39 | 67500 |
| 2022-01-28 | 43.88 | $13.37 | 49425 |
| 2022-01-27 | 41.34 | $13.24 | 71807 |
| 2022-01-26 | 40.15 | $13.18 | 84414 |
| 2022-01-25 | 38.38 | $13.09 | 116500 |
| 2022-01-24 | 39.36 | $13.17 | 317013 |
| 2022-01-21 | 46.79 | $13.69 | 178600 |
| 2022-01-20 | 55.16 | $14.13 | 90727 |
| 2022-01-19 | 54.28 | $14.08 | 135700 |
| 2022-01-18 | 50.58 | $13.88 | 93915 |
| 2022-01-14 | 54.34 | $14.06 | 104200 |
| 2022-01-13 | 52.67 | $13.97 | 76200 |
| 2022-01-12 | 53.08 | $13.99 | 74317 |
| 2022-01-11 | 52.73 | $13.97 | 97600 |
| 2022-01-10 | 47.94 | $13.71 | 73036 |
| 2022-01-07 | 45.10 | $13.57 | 50300 |
| 2022-01-06 | 41.40 | $13.40 | 183800 |
| 2022-01-05 | 41.88 | $13.43 | 115449 |
| 2022-01-04 | 47.15 | $13.74 | 121031 |
| 2022-01-03 | 44.36 | $13.61 | 167100 |
| 2021-12-31 | 52.00 | $13.99 | 141716 |
| 2021-12-30 | 56.89 | $14.19 | 55800 |
| 2021-12-29 | 66.40 | $14.51 | 104447 |
| 2021-12-28 | 62.49 | $14.30 | 63900 |
| 2021-12-27 | 56.81 | $14.05 | 65142 |
| 2021-12-23 | 56.31 | $14.03 | 43615 |
| 2021-12-22 | 50.26 | $13.81 | 116700 |
| 2021-12-21 | 45.72 | $13.67 | 79500 |
| 2021-12-20 | 45.72 | $13.67 | 132614 |
| 2021-12-17 | 49.82 | $13.81 | 48200 |
| 2021-12-16 | 50.13 | $13.82 | 86600 |
| 2021-12-15 | 45.00 | $13.66 | 99829 |
| 2021-12-14 | 47.93 | $13.76 | 133046 |
| 2021-12-13 | 58.83 | $14.06 | 131633 |
| 2021-12-10 | 69.32 | $14.27 | 131600 |
| 2021-12-09 | 69.88 | $14.28 | 77900 |
| 2021-12-08 | 72.11 | $14.32 | 127300 |
| 2021-12-07 | 68.54 | $14.17 | 112100 |
| 2021-12-06 | 66.64 | $14.10 | 110600 |
| 2021-12-03 | 66.09 | $14.08 | 149537 |
| 2021-12-02 | 64.98 | $14.04 | 76100 |
| 2021-12-01 | 64.15 | $14.01 | 185409 |
| 2021-11-30 | 59.92 | $13.87 | 102214 |
| 2021-11-29 | 59.27 | $13.85 | 77024 |
| 2021-11-26 | 57.98 | $13.81 | 66900 |
| 2021-11-24 | 59.32 | $13.84 | 87700 |
| 2021-11-23 | 58.09 | $13.80 | 41900 |
| 2021-11-22 | 58.51 | $13.81 | 160627 |
| 2021-11-19 | 57.33 | $13.77 | 81600 |
| 2021-11-18 | 60.60 | $13.85 | 140513 |
| 2021-11-17 | 57.12 | $13.73 | 72315 |
| 2021-11-16 | 58.76 | $13.77 | 75900 |
| 2021-11-15 | 56.69 | $13.70 | 94315 |
| 2021-11-12 | 59.96 | $13.78 | 47400 |
| 2021-11-11 | 62.98 | $13.85 | 59319 |
| 2021-11-10 | 58.44 | $13.69 | 78425 |
| 2021-11-09 | 60.19 | $13.73 | 65200 |
| 2021-11-08 | 66.87 | $13.87 | 103100 |
| 2021-11-05 | 62.65 | $13.72 | 113000 |
| 2021-11-04 | 61.08 | $13.67 | 75339 |
| 2021-11-03 | 60.77 | $13.66 | 77400 |
| 2021-11-02 | 61.24 | $13.67 | 66000 |
| 2021-11-01 | 60.95 | $13.66 | 101547 |
| 2021-10-29 | 60.68 | $13.65 | 48200 |
| 2021-10-28 | 63.66 | $13.72 | 52500 |
| 2021-10-27 | 59.91 | $13.58 | 111617 |
| 2021-10-26 | 56.90 | $13.48 | 137921 |
| 2021-10-25 | 56.27 | $13.46 | 90930 |
| 2021-10-22 | 62.76 | $13.61 | 174220 |
| 2021-10-21 | 58.85 | $13.48 | 94200 |
| 2021-10-20 | 59.31 | $13.49 | 95500 |
| 2021-10-19 | 57.43 | $13.43 | 167912 |
| 2021-10-18 | 52.21 | $13.28 | 56604 |
| 2021-10-15 | 50.28 | $13.23 | 171900 |
| 2021-10-14 | 64.69 | $13.52 | 116200 |
| 2021-10-13 | 61.43 | $13.43 | 124800 |
| 2021-10-12 | 62.03 | $13.44 | 84200 |
| 2021-10-11 | 62.62 | $13.45 | 85219 |
| 2021-10-08 | 60.87 | $13.40 | 87300 |
| 2021-10-07 | 60.87 | $13.40 | 91900 |
| 2021-10-06 | 59.85 | $13.37 | 171334 |
| 2021-10-05 | 58.48 | $13.33 | 98749 |
| 2021-10-04 | 54.81 | $13.23 | 61301 |
| 2021-10-01 | 54.04 | $13.21 | 87600 |
| 2021-09-30 | 57.29 | $13.28 | 129200 |
| 2021-09-29 | 61.83 | $13.37 | 85000 |
| 2021-09-28 | 59.81 | $13.31 | 163222 |
| 2021-09-27 | 54.05 | $13.16 | 98542 |
| 2021-09-24 | 49.46 | $13.06 | 185700 |
| 2021-09-23 | 51.92 | $13.11 | 95400 |
| 2021-09-22 | 58.57 | $13.23 | 95732 |
| 2021-09-21 | 56.36 | $13.18 | 105000 |
| 2021-09-20 | 52.50 | $13.10 | 108000 |
| 2021-09-17 | 53.06 | $13.11 | 42900 |
| 2021-09-16 | 52.09 | $13.09 | 59621 |
| 2021-09-15 | 60.35 | $13.23 | 43005 |
| 2021-09-14 | 61.00 | $13.24 | 50300 |
| 2021-09-13 | 67.26 | $13.33 | 65500 |
| 2021-09-10 | 65.38 | $13.28 | 171400 |
| 2021-09-09 | 60.19 | $13.16 | 69300 |
| 2021-09-08 | 52.27 | $13.02 | 33618 |
| 2021-09-07 | 52.27 | $13.02 | 30644 |
| 2021-09-03 | 53.64 | $13.04 | 63816 |
| 2021-09-02 | 61.32 | $13.14 | 79430 |
| 2021-09-01 | 63.93 | $13.17 | 80400 |
| 2021-08-31 | 58.32 | $13.07 | 78344 |
| 2021-08-30 | 57.69 | $13.06 | 66248 |
| 2021-08-27 | 51.46 | $12.97 | 71428 |
| 2021-08-26 | 52.27 | $12.98 | 94000 |
| 2021-08-25 | 57.44 | $13.04 | 70311 |
| 2021-08-24 | 57.44 | $13.04 | 76400 |
| 2021-08-23 | 56.80 | $13.03 | 85137 |
| 2021-08-20 | 55.52 | $13.01 | 23900 |
| 2021-08-19 | 57.96 | $13.04 | 79908 |
| 2021-08-18 | 60.49 | $13.07 | 41500 |
| 2021-08-17 | 60.49 | $13.07 | 58900 |
| 2021-08-16 | 62.11 | $13.09 | 64431 |
| 2021-08-13 | 62.92 | $13.10 | 237100 |
| 2021-08-12 | 67.04 | $13.15 | 67400 |
| 2021-08-11 | 66.20 | $13.13 | 76141 |
| 2021-08-10 | 64.02 | $13.08 | 67900 |
| 2021-08-09 | 65.63 | $13.10 | 66801 |
| 2021-08-06 | 63.44 | $13.05 | 93000 |
| 2021-08-05 | 60.07 | $12.98 | 54303 |
| 2021-08-04 | 60.83 | $12.99 | 117600 |
| 2021-08-03 | 59.86 | $12.97 | 98600 |
| 2021-08-02 | 60.57 | $12.98 | 47826 |
| 2021-07-30 | 59.19 | $12.95 | 182300 |
| 2021-07-29 | 60.54 | $12.97 | 40600 |
| 2021-07-28 | 61.20 | $12.98 | 80815 |
| 2021-07-27 | 60.38 | $12.96 | 112600 |
| 2021-07-26 | 56.92 | $12.88 | 45200 |
| 2021-07-23 | 53.02 | $12.80 | 99500 |
| 2021-07-22 | 52.51 | $12.79 | 117637 |
| 2021-07-21 | 50.47 | $12.75 | 151502 |
| 2021-07-20 | 49.44 | $12.73 | 114715 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-75.86
2026-07-17
Close Price
$10.58
Vol: 140203
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.56
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -75.86 | $10.58 | 140203 |
| 2026-07-16 | -24.14 | $10.73 | 89635 |
| 2026-07-15 | -44.83 | $10.67 | 46222 |
| 2026-07-14 | -6.90 | $10.78 | 144731 |
| 2026-07-13 | -42.31 | $10.66 | 84100 |
| 2026-07-10 | -35.71 | $10.69 | 165625 |
| 2026-07-09 | -45.45 | $10.69 | 82405 |
| 2026-07-08 | -69.70 | $10.61 | 78789 |
| 2026-07-07 | -60.61 | $10.64 | 66300 |
| 2026-07-06 | -69.70 | $10.61 | 100900 |
| 2026-07-02 | -60.61 | $10.64 | 66224 |
| 2026-07-01 | -60.61 | $10.64 | 92700 |
| 2026-06-30 | -54.55 | $10.66 | 103600 |
| 2026-06-29 | -88.24 | $10.55 | 118943 |
| 2026-06-26 | -97.37 | $10.52 | 159500 |
| 2026-06-25 | -76.32 | $10.60 | 127534 |
| 2026-06-24 | -79.49 | $10.59 | 86106 |
| 2026-06-23 | -71.79 | $10.62 | 86137 |
| 2026-06-22 | -83.87 | $10.64 | 96001 |
| 2026-06-18 | -77.42 | $10.66 | 136400 |
| 2026-06-17 | -90.63 | $10.63 | 102600 |
| 2026-06-16 | -76.67 | $10.69 | 95440 |
| 2026-06-15 | -80.00 | $10.68 | 109735 |
| 2026-06-12 | -60.61 | $10.75 | 59700 |
| 2026-06-11 | -69.57 | $10.76 | 82842 |
| 2026-06-10 | -76.09 | $10.73 | 178600 |
| 2026-06-09 | -84.78 | $10.69 | 105231 |
| 2026-06-08 | -93.48 | $10.65 | 163700 |
| 2026-06-05 | -91.11 | $10.67 | 171800 |
| 2026-06-04 | -93.33 | $10.66 | 129717 |
| 2026-06-03 | -100.00 | $10.68 | 84700 |
| 2026-06-02 | -97.06 | $10.75 | 91200 |
| 2026-06-01 | -90.63 | $10.79 | 169826 |
| 2026-05-29 | -90.00 | $10.84 | 114500 |
| 2026-05-28 | -90.00 | $10.84 | 157313 |
| 2026-05-27 | -90.00 | $10.84 | 109700 |
| 2026-05-26 | -90.00 | $10.84 | 88300 |
| 2026-05-22 | -90.00 | $10.84 | 56223 |
| 2026-05-21 | -96.55 | $10.83 | 104178 |
| 2026-05-20 | -74.19 | $10.88 | 65101 |
| 2026-05-19 | -70.97 | $10.89 | 58200 |
| 2026-05-18 | -77.42 | $10.87 | 67900 |
| 2026-05-15 | -70.97 | $10.89 | 88000 |
| 2026-05-14 | -16.13 | $11.06 | 98616 |
| 2026-05-13 | -35.48 | $11.00 | 60645 |
| 2026-05-12 | -54.84 | $10.94 | 44100 |
| 2026-05-11 | -57.14 | $10.95 | 58500 |
| 2026-05-08 | -54.29 | $10.96 | 51216 |
| 2026-05-07 | -65.71 | $10.92 | 88039 |
| 2026-05-06 | -59.46 | $10.95 | 80421 |
| 2026-05-05 | -64.86 | $10.93 | 80906 |
| 2026-05-04 | -70.45 | $10.86 | 230724 |
| 2026-05-01 | -16.95 | $11.07 | 48847 |
| 2026-04-30 | -23.73 | $11.03 | 115103 |
| 2026-04-29 | -45.76 | $10.90 | 102610 |
| 2026-04-28 | -38.16 | $10.88 | 47909 |
| 2026-04-27 | -25.26 | $10.93 | 112000 |
| 2026-04-24 | -31.58 | $10.87 | 61700 |
| 2026-04-23 | -36.84 | $10.82 | 143239 |
| 2026-04-22 | -26.32 | $10.92 | 61700 |
| 2026-04-21 | -24.21 | $10.94 | 96320 |
| 2026-04-20 | -21.05 | $10.97 | 154800 |
| 2026-04-17 | -23.16 | $10.95 | 162444 |
| 2026-04-16 | -24.21 | $10.94 | 112000 |
| 2026-04-15 | -23.16 | $10.95 | 141613 |
| 2026-04-14 | -10.53 | $11.07 | 97200 |
| 2026-04-13 | -11.58 | $11.06 | 126649 |
| 2026-04-10 | -10.53 | $11.07 | 170200 |
| 2026-04-09 | -3.16 | $11.14 | 182000 |
| 2026-04-08 | -1.22 | $11.03 | 168346 |
| 2026-04-07 | -1.43 | $10.91 | 204748 |
| 2026-04-06 | -15.87 | $10.75 | 206230 |
| 2026-04-02 | -45.83 | $10.61 | 118956 |
| 2026-04-01 | -34.15 | $10.76 | 116635 |
| 2026-03-31 | -34.15 | $10.76 | 129800 |
| 2026-03-30 | -76.83 | $10.41 | 320300 |
| 2026-03-27 | -92.86 | $10.39 | 156375 |
| 2026-03-26 | -98.11 | $10.58 | 75200 |
| 2026-03-25 | -70.91 | $10.75 | 95600 |
| 2026-03-24 | -67.27 | $10.77 | 94600 |
| 2026-03-23 | -63.64 | $10.79 | 120421 |
| 2026-03-20 | -72.13 | $10.76 | 227020 |
| 2026-03-19 | -77.27 | $10.74 | 140900 |
| 2026-03-18 | -74.63 | $10.76 | 100500 |
| 2026-03-17 | -80.28 | $10.73 | 68200 |
| 2026-03-16 | -88.16 | $10.68 | 125800 |
| 2026-03-13 | -93.75 | $10.64 | 148900 |
| 2026-03-12 | -82.95 | $10.75 | 158846 |
| 2026-03-11 | -84.09 | $10.74 | 131600 |
| 2026-03-10 | -86.36 | $10.72 | 116500 |
| 2026-03-09 | -86.36 | $10.72 | 182100 |
| 2026-03-06 | -95.71 | $10.81 | 146000 |
| 2026-03-05 | -74.29 | $10.96 | 99100 |
| 2026-03-04 | -68.57 | $11.00 | 174142 |
| 2026-03-03 | -89.06 | $10.93 | 127543 |
| 2026-03-02 | -89.29 | $11.00 | 121807 |
| 2026-02-27 | -95.92 | $11.03 | 153845 |
| 2026-02-26 | -83.33 | $11.10 | 88900 |
| 2026-02-25 | -85.42 | $11.09 | 80600 |
| 2026-02-24 | -95.92 | $11.04 | 152800 |
| 2026-02-23 | -98.00 | $11.08 | 176604 |
| 2026-02-20 | -97.37 | $11.20 | 53300 |
| 2026-02-19 | -94.59 | $11.22 | 110900 |
| 2026-02-18 | -91.67 | $11.24 | 64004 |
| 2026-02-17 | -88.89 | $11.25 | 240121 |
| 2026-02-13 | -89.47 | $11.33 | 100300 |
| 2026-02-12 | -72.22 | $11.41 | 119388 |
| 2026-02-11 | -63.89 | $11.44 | 92900 |
| 2026-02-10 | -77.78 | $11.39 | 107500 |
| 2026-02-09 | -83.33 | $11.37 | 99200 |
| 2026-02-06 | -97.06 | $11.34 | 250826 |
| 2026-02-05 | -93.10 | $11.40 | 119400 |
| 2026-02-04 | -82.76 | $11.43 | 128135 |
| 2026-02-03 | -75.00 | $11.46 | 223500 |
| 2026-02-02 | -56.76 | $11.46 | 169138 |
| 2026-01-30 | -57.89 | $11.45 | 112600 |
| 2026-01-29 | -52.63 | $11.47 | 96201 |
| 2026-01-28 | -50.00 | $11.48 | 63125 |
| 2026-01-27 | -52.63 | $11.47 | 98300 |
| 2026-01-26 | -57.89 | $11.45 | 176208 |
| 2026-01-23 | -31.58 | $11.55 | 156200 |
| 2026-01-22 | -39.47 | $11.52 | 73500 |
| 2026-01-21 | -36.96 | $11.50 | 189300 |
| 2026-01-20 | -39.13 | $11.49 | 259148 |
| 2026-01-16 | -23.91 | $11.56 | 257206 |
| 2026-01-15 | -6.52 | $11.64 | 90200 |
| 2026-01-14 | -2.38 | $11.62 | 128629 |
| 2026-01-13 | 0.00 | $11.61 | 136516 |
| 2026-01-12 | -5.26 | $11.56 | 94200 |
| 2026-01-09 | -5.56 | $11.54 | 89000 |
| 2026-01-08 | -11.43 | $11.51 | 134848 |
| 2026-01-07 | -11.11 | $11.50 | 135600 |
| 2026-01-06 | 0.00 | $11.52 | 303713 |
| 2026-01-05 | -21.05 | $11.35 | 112100 |
| 2026-01-02 | -36.84 | $11.29 | 133241 |
| 2025-12-31 | -26.32 | $11.33 | 240634 |
| 2025-12-30 | -28.95 | $11.32 | 248831 |
| 2025-12-29 | -26.32 | $11.33 | 423137 |
| 2025-12-26 | -8.11 | $11.39 | 132923 |
| 2025-12-24 | -13.89 | $11.36 | 110939 |
| 2025-12-23 | -22.22 | $11.33 | 162400 |
| 2025-12-22 | -24.32 | $11.32 | 350137 |
| 2025-12-19 | -7.50 | $11.38 | 194717 |
| 2025-12-18 | -16.67 | $11.33 | 134503 |
| 2025-12-17 | -19.05 | $11.32 | 151942 |
| 2025-12-16 | -18.60 | $11.33 | 193000 |
| 2025-12-15 | -34.09 | $11.27 | 187900 |
| 2025-12-12 | -52.73 | $11.24 | 146600 |
| 2025-12-11 | -56.25 | $11.26 | 203426 |
| 2025-12-10 | -53.73 | $11.29 | 186100 |
| 2025-12-09 | -58.21 | $11.26 | 177711 |
| 2025-12-08 | -66.18 | $11.21 | 460436 |
| 2025-12-05 | -78.08 | $11.14 | 492600 |
| 2025-12-04 | -62.34 | $11.27 | 148700 |
| 2025-12-03 | -66.23 | $11.24 | 194808 |
| 2025-12-02 | -72.22 | $11.23 | 236742 |
| 2025-12-01 | -74.23 | $11.23 | 261900 |
| 2025-11-28 | -63.92 | $11.33 | 148100 |
| 2025-11-26 | -67.01 | $11.30 | 211240 |
| 2025-11-25 | -70.10 | $11.27 | 257300 |
| 2025-11-24 | -78.35 | $11.19 | 473421 |
| 2025-11-21 | -91.75 | $11.06 | 331400 |
| 2025-11-20 | -94.85 | $11.03 | 443700 |
| 2025-11-19 | -94.59 | $11.25 | 179921 |
| 2025-11-18 | -89.86 | $11.33 | 193400 |
| 2025-11-17 | -90.00 | $11.41 | 208949 |
| 2025-11-14 | -92.86 | $11.43 | 158400 |
| 2025-11-13 | -78.26 | $11.59 | 163042 |
| 2025-11-12 | -82.69 | $11.58 | 127000 |
| 2025-11-11 | -81.54 | $11.61 | 65300 |
| 2025-11-10 | -83.08 | $11.60 | 204281 |
| 2025-11-07 | -88.89 | $11.57 | 133700 |
| 2025-11-06 | -76.81 | $11.68 | 100226 |
| 2025-11-05 | -70.00 | $11.73 | 110725 |
| 2025-11-04 | -77.63 | $11.69 | 197805 |
| 2025-11-03 | -51.32 | $11.89 | 107200 |
| 2025-10-31 | -52.63 | $11.88 | 149300 |
| 2025-10-30 | -65.79 | $11.78 | 140208 |
| 2025-10-29 | -64.47 | $11.79 | 122300 |
| 2025-10-28 | -60.53 | $11.82 | 120196 |
| 2025-10-27 | -65.79 | $11.78 | 227545 |
| 2025-10-24 | -51.32 | $11.89 | 53849 |
| 2025-10-23 | -57.89 | $11.84 | 132715 |
| 2025-10-22 | -59.21 | $11.83 | 93703 |
| 2025-10-21 | -67.11 | $11.77 | 96516 |
| 2025-10-20 | -69.74 | $11.75 | 131900 |
| 2025-10-17 | -71.05 | $11.74 | 191809 |
| 2025-10-16 | -81.82 | $11.89 | 199700 |
| 2025-10-15 | -90.48 | $12.00 | 120943 |
| 2025-10-14 | -77.78 | $12.10 | 100884 |
| 2025-10-13 | -54.76 | $12.21 | 140202 |
| 2025-10-10 | -88.10 | $12.07 | 78939 |
| 2025-10-09 | -71.43 | $12.14 | 82646 |
| 2025-10-08 | -61.90 | $12.18 | 156400 |
| 2025-10-07 | -57.14 | $12.20 | 147716 |
| 2025-10-06 | -100.00 | $12.02 | 121941 |
| 2025-10-03 | -95.00 | $12.07 | 73031 |
| 2025-10-02 | -97.50 | $12.06 | 114626 |
| 2025-10-01 | -72.09 | $12.17 | 49400 |
| 2025-09-30 | -78.72 | $12.15 | 110575 |
| 2025-09-29 | -70.21 | $12.19 | 117700 |
| 2025-09-26 | -55.32 | $12.26 | 150815 |
| 2025-09-25 | -82.00 | $12.14 | 93000 |
| 2025-09-24 | -100.00 | $12.07 | 147400 |
| 2025-09-23 | -88.89 | $12.15 | 180500 |
| 2025-09-22 | -84.09 | $12.18 | 99300 |
| 2025-09-19 | -72.73 | $12.23 | 67541 |
| 2025-09-18 | -47.73 | $12.34 | 212732 |
| 2025-09-17 | -95.45 | $12.13 | 174500 |
| 2025-09-16 | -88.24 | $12.25 | 145300 |
| 2025-09-15 | -48.28 | $12.41 | 145735 |
| 2025-09-12 | -56.00 | $12.41 | 106600 |
| 2025-09-11 | -75.00 | $12.37 | 171941 |
| 2025-09-10 | -61.54 | $12.41 | 149700 |
| 2025-09-09 | -50.00 | $12.44 | 105300 |
| 2025-09-08 | -61.54 | $12.41 | 89750 |
| 2025-09-05 | -57.69 | $12.42 | 134119 |
| 2025-09-04 | -58.62 | $12.43 | 139600 |
| 2025-09-03 | -41.38 | $12.48 | 95100 |
| 2025-09-02 | -32.26 | $12.52 | 68300 |
| 2025-08-29 | -48.72 | $12.51 | 115400 |
| 2025-08-28 | -45.45 | $12.55 | 103656 |
| 2025-08-27 | -61.36 | $12.48 | 116900 |
| 2025-08-26 | -70.45 | $12.44 | 68407 |
| 2025-08-25 | -72.73 | $12.43 | 77400 |
| 2025-08-22 | -72.73 | $12.43 | 107041 |
| 2025-08-21 | -63.64 | $12.47 | 62127 |
| 2025-08-20 | -75.00 | $12.42 | 93000 |
| 2025-08-19 | -79.55 | $12.40 | 96526 |
| 2025-08-18 | -68.18 | $12.45 | 163180 |
| 2025-08-15 | -97.14 | $12.41 | 85200 |
| 2025-08-14 | -57.14 | $12.51 | 90400 |
| 2025-08-13 | -55.81 | $12.51 | 109971 |
| 2025-08-12 | -55.81 | $12.51 | 91500 |
| 2025-08-11 | -55.81 | $12.51 | 105935 |
| 2025-08-08 | -55.81 | $12.51 | 89900 |
| 2025-08-07 | -58.14 | $12.50 | 165900 |
| 2025-08-06 | -60.47 | $12.49 | 162618 |
| 2025-08-05 | -60.47 | $12.49 | 174190 |
| 2025-08-04 | -37.21 | $12.59 | 137200 |
| 2025-08-01 | -13.95 | $12.69 | 214600 |
| 2025-07-31 | -21.43 | $12.65 | 175700 |
| 2025-07-30 | -20.45 | $12.67 | 102800 |
| 2025-07-29 | -40.91 | $12.58 | 81529 |
| 2025-07-28 | -29.55 | $12.63 | 149108 |
| 2025-07-25 | -31.82 | $12.62 | 118017 |
| 2025-07-24 | -44.68 | $12.55 | 145148 |
| 2025-07-23 | -28.57 | $12.62 | 169104 |
| 2025-07-22 | -31.48 | $12.59 | 68215 |
| 2025-07-21 | -35.71 | $12.56 | 273000 |
| 2025-07-18 | -28.57 | $12.60 | 964716 |
| 2025-07-17 | -55.36 | $12.45 | 192216 |
| 2025-07-16 | -58.93 | $12.43 | 115300 |
| 2025-07-15 | -37.50 | $12.55 | 398126 |
| 2025-07-14 | -44.64 | $12.51 | 427600 |
| 2025-07-11 | -37.50 | $12.55 | 118800 |
| 2025-07-10 | -37.50 | $12.55 | 394813 |
| 2025-07-09 | -37.50 | $12.55 | 283210 |
| 2025-07-08 | -41.07 | $12.53 | 157200 |
| 2025-07-07 | -50.00 | $12.48 | 359824 |
| 2025-07-03 | -21.43 | $12.64 | 94524 |
| 2025-07-02 | -1.79 | $12.75 | 200123 |
| 2025-07-01 | -6.38 | $12.64 | 145026 |
| 2025-06-30 | -31.91 | $12.52 | 160721 |
| 2025-06-27 | -48.94 | $12.44 | 148200 |
| 2025-06-26 | -55.77 | $12.38 | 112300 |
| 2025-06-25 | -63.46 | $12.34 | 137000 |
| 2025-06-24 | -71.15 | $12.30 | 68005 |
| 2025-06-23 | -82.69 | $12.24 | 107000 |
| 2025-06-20 | -78.85 | $12.26 | 191222 |
| 2025-06-18 | -71.15 | $12.30 | 153715 |
| 2025-06-17 | -65.38 | $12.33 | 102110 |
| 2025-06-16 | -50.00 | $12.41 | 137312 |
| 2025-06-13 | -9.62 | $12.62 | 248200 |
| 2025-06-12 | -4.44 | $12.58 | 207630 |
| 2025-06-11 | -24.44 | $12.49 | 106426 |
| 2025-06-10 | -48.89 | $12.38 | 131300 |
| 2025-06-09 | -22.22 | $12.50 | 164740 |
| 2025-06-06 | -35.00 | $12.32 | 77185 |
| 2025-06-05 | -34.78 | $12.30 | 168904 |
| 2025-06-04 | -39.13 | $12.28 | 67700 |
| 2025-06-03 | -30.61 | $12.31 | 87300 |
| 2025-06-02 | -22.45 | $12.35 | 128600 |
| 2025-05-30 | -54.10 | $12.25 | 99633 |
| 2025-05-29 | -44.26 | $12.31 | 82600 |
| 2025-05-28 | -62.30 | $12.20 | 58335 |
| 2025-05-27 | -54.84 | $12.24 | 111520 |
| 2025-05-23 | -46.97 | $12.27 | 64200 |
| 2025-05-22 | -45.45 | $12.28 | 83700 |
| 2025-05-21 | -31.82 | $12.37 | 102700 |
| 2025-05-20 | -23.68 | $12.40 | 74200 |
| 2025-05-19 | -36.78 | $12.26 | 132800 |
| 2025-05-16 | -12.63 | $12.46 | 80200 |
| 2025-05-15 | -14.74 | $12.44 | 141700 |
| 2025-05-14 | -16.84 | $12.42 | 137947 |
| 2025-05-13 | -27.37 | $12.32 | 58804 |
| 2025-05-12 | -34.74 | $12.25 | 98744 |
| 2025-05-09 | -48.48 | $12.10 | 50500 |
| 2025-05-08 | -49.52 | $12.06 | 114511 |
| 2025-05-07 | -38.41 | $12.05 | 116544 |
| 2025-05-06 | -34.55 | $12.01 | 344137 |
| 2025-05-05 | -15.19 | $12.22 | 118731 |
| 2025-05-02 | -11.81 | $12.30 | 153741 |
| 2025-05-01 | -0.44 | $12.48 | 131500 |
| 2025-04-30 | -3.67 | $12.31 | 179449 |
| 2025-04-29 | -18.67 | $12.04 | 85200 |
| 2025-04-28 | -20.00 | $12.01 | 67244 |
| 2025-04-25 | -21.49 | $12.00 | 109800 |
| 2025-04-24 | -20.09 | $12.04 | 74900 |
| 2025-04-23 | -27.16 | $11.90 | 57825 |
| 2025-04-22 | -33.19 | $11.76 | 42923 |
| 2025-04-21 | -37.07 | $11.67 | 80000 |
| 2025-04-17 | -36.21 | $11.69 | 56100 |
| 2025-04-16 | -37.50 | $11.66 | 99419 |
| 2025-04-15 | -30.17 | $11.83 | 104634 |
| 2025-04-14 | -29.31 | $11.85 | 98400 |
| 2025-04-11 | -35.44 | $11.74 | 112621 |
| 2025-04-10 | -34.87 | $11.76 | 180700 |
| 2025-04-09 | -36.40 | $11.80 | 375214 |
| 2025-04-08 | -65.33 | $11.16 | 253914 |
| 2025-04-07 | -72.99 | $10.95 | 339400 |
| 2025-04-04 | -98.18 | $11.33 | 395300 |
| 2025-04-03 | -86.25 | $12.26 | 150400 |
| 2025-04-02 | -93.94 | $12.33 | 81300 |
| 2025-04-01 | -83.08 | $12.41 | 72900 |
| 2025-03-31 | -81.54 | $12.42 | 215200 |
| 2025-03-28 | -76.92 | $12.45 | 96100 |
| 2025-03-27 | -80.00 | $12.43 | 75739 |
| 2025-03-26 | -69.23 | $12.50 | 101528 |
| 2025-03-25 | -76.92 | $12.45 | 97100 |
| 2025-03-24 | -87.69 | $12.38 | 104632 |
| 2025-03-21 | -92.19 | $12.36 | 98700 |
| 2025-03-20 | -95.31 | $12.34 | 91500 |
| 2025-03-19 | -90.16 | $12.40 | 150500 |
| 2025-03-18 | -92.86 | $12.43 | 94000 |
| 2025-03-17 | -81.82 | $12.50 | 150325 |
| 2025-03-14 | -80.00 | $12.59 | 37900 |
| 2025-03-13 | -84.44 | $12.57 | 93200 |
| 2025-03-12 | -64.44 | $12.66 | 379000 |
| 2025-03-11 | -87.50 | $12.55 | 108900 |
| 2025-03-10 | -80.00 | $12.58 | 105530 |
| 2025-03-07 | -72.50 | $12.61 | 161929 |
| 2025-03-06 | -52.50 | $12.69 | 99500 |
| 2025-03-05 | -60.00 | $12.66 | 70000 |
| 2025-03-04 | -55.00 | $12.68 | 127000 |
| 2025-03-03 | -25.00 | $12.80 | 196003 |
| 2025-02-28 | -62.50 | $12.65 | 127531 |
| 2025-02-27 | -82.50 | $12.57 | 101800 |
| 2025-02-26 | -85.00 | $12.56 | 245000 |
| 2025-02-25 | -87.50 | $12.55 | 153527 |
| 2025-02-24 | -94.59 | $12.55 | 146000 |
| 2025-02-21 | -65.63 | $12.69 | 77600 |
| 2025-02-20 | -60.53 | $12.67 | 71118 |
| 2025-02-19 | -55.26 | $12.69 | 116425 |
| 2025-02-18 | -52.38 | $12.68 | 162400 |
| 2025-02-14 | -25.58 | $12.79 | 103128 |
| 2025-02-13 | -20.93 | $12.81 | 121400 |
| 2025-02-12 | -2.86 | $12.81 | 163307 |
| 2025-02-11 | 0.00 | $12.77 | 63639 |
| 2025-02-10 | -10.00 | $12.74 | 150532 |
| 2025-02-07 | -16.67 | $12.72 | 98022 |
| 2025-02-06 | -17.14 | $12.76 | 142927 |
| 2025-02-05 | -50.00 | $12.69 | 84995 |
| 2025-02-04 | -47.73 | $12.70 | 114000 |
| 2025-02-03 | -49.06 | $12.74 | 113800 |
| 2025-01-31 | -49.06 | $12.74 | 138822 |
| 2025-01-30 | -54.72 | $12.71 | 110116 |
| 2025-01-29 | -63.64 | $12.67 | 67600 |
| 2025-01-28 | -69.49 | $12.65 | 89000 |
| 2025-01-27 | -76.12 | $12.63 | 104120 |
| 2025-01-24 | -67.16 | $12.69 | 108433 |
| 2025-01-23 | -71.64 | $12.66 | 159500 |
| 2025-01-22 | -77.61 | $12.62 | 197229 |
| 2025-01-21 | -88.06 | $12.55 | 192903 |
| 2025-01-17 | -94.20 | $12.51 | 965200 |
| 2025-01-16 | -89.13 | $12.57 | 235600 |
| 2025-01-15 | -87.10 | $12.62 | 192500 |
| 2025-01-14 | -83.87 | $12.65 | 238930 |
| 2025-01-13 | -83.87 | $12.65 | 230949 |
| 2025-01-10 | -86.02 | $12.63 | 271820 |
| 2025-01-08 | -82.67 | $12.81 | 132100 |
| 2025-01-07 | -82.28 | $12.82 | 217300 |
| 2025-01-06 | -83.54 | $12.81 | 193219 |
| 2025-01-03 | -78.48 | $12.85 | 182712 |
| 2025-01-02 | -72.53 | $12.93 | 122645 |
| 2024-12-31 | -80.22 | $12.86 | 148300 |
| 2024-12-30 | -74.73 | $12.91 | 121316 |
| 2024-12-27 | -69.23 | $12.96 | 137643 |
| 2024-12-26 | -61.54 | $13.03 | 75920 |
| 2024-12-24 | -63.74 | $13.01 | 48636 |
| 2024-12-23 | -75.82 | $12.90 | 129120 |
| 2024-12-20 | -90.11 | $12.77 | 174225 |
| 2024-12-19 | -98.90 | $12.69 | 176400 |
| 2024-12-18 | -84.21 | $12.95 | 122300 |
| 2024-12-17 | -67.09 | $13.06 | 164100 |
| 2024-12-16 | -24.05 | $13.40 | 90447 |
| 2024-12-13 | -35.44 | $13.31 | 187400 |
| 2024-12-12 | -30.38 | $13.35 | 130800 |
| 2024-12-11 | -30.38 | $13.35 | 86900 |
| 2024-12-10 | -26.58 | $13.38 | 84342 |
| 2024-12-09 | -29.11 | $13.36 | 144700 |
| 2024-12-06 | -45.57 | $13.23 | 80640 |
| 2024-12-05 | -49.37 | $13.20 | 108500 |
| 2024-12-04 | -49.37 | $13.20 | 180816 |
| 2024-12-03 | -27.03 | $13.34 | 175700 |
| 2024-12-02 | -28.85 | $13.17 | 78300 |
| 2024-11-29 | -48.08 | $13.07 | 94734 |
| 2024-11-27 | -59.62 | $13.01 | 110300 |
| 2024-11-26 | -78.85 | $12.91 | 94200 |
| 2024-11-25 | -63.46 | $12.99 | 147648 |
| 2024-11-22 | -69.23 | $12.96 | 181200 |
| 2024-11-21 | -76.92 | $12.92 | 182600 |
| 2024-11-20 | -78.85 | $12.91 | 114600 |
| 2024-11-19 | -69.23 | $12.96 | 95403 |
| 2024-11-18 | -80.00 | $12.96 | 164200 |
| 2024-11-15 | -62.22 | $13.04 | 67512 |
| 2024-11-14 | -59.57 | $13.04 | 80927 |
| 2024-11-13 | -70.83 | $12.98 | 128014 |
| 2024-11-12 | -54.17 | $13.06 | 98932 |
| 2024-11-11 | -54.17 | $13.06 | 197800 |
| 2024-11-08 | -39.58 | $13.13 | 81500 |
| 2024-11-07 | -66.67 | $13.00 | 155724 |
| 2024-11-06 | -62.50 | $13.02 | 160711 |
| 2024-11-05 | -42.55 | $13.11 | 55400 |
| 2024-11-04 | -57.45 | $13.04 | 133126 |
| 2024-11-01 | -32.08 | $13.20 | 46000 |
| 2024-10-31 | -60.38 | $13.05 | 118724 |
| 2024-10-30 | -28.33 | $13.20 | 78200 |
| 2024-10-29 | -46.77 | $13.08 | 117923 |
| 2024-10-28 | -45.16 | $13.09 | 113424 |
| 2024-10-25 | -64.52 | $12.97 | 84401 |
| 2024-10-24 | -70.97 | $12.93 | 76500 |
| 2024-10-23 | -69.35 | $12.94 | 62915 |
| 2024-10-22 | -62.90 | $12.98 | 130524 |
| 2024-10-21 | -46.48 | $13.04 | 78322 |
| 2024-10-18 | -57.75 | $12.96 | 80500 |
| 2024-10-17 | -66.20 | $12.90 | 107621 |
| 2024-10-16 | -67.61 | $12.89 | 68133 |
| 2024-10-15 | -60.56 | $12.94 | 136600 |
| 2024-10-14 | -36.62 | $13.11 | 101502 |
| 2024-10-11 | -43.66 | $13.06 | 129713 |
| 2024-10-10 | -29.58 | $13.16 | 64264 |
| 2024-10-09 | -38.03 | $13.10 | 95108 |
| 2024-10-08 | -25.35 | $13.19 | 77702 |
| 2024-10-07 | -42.25 | $13.07 | 220947 |
| 2024-10-04 | -2.94 | $12.99 | 116500 |
| 2024-10-03 | -47.06 | $12.84 | 50500 |
| 2024-10-02 | -67.65 | $12.77 | 109944 |
| 2024-10-01 | -45.71 | $12.84 | 131400 |
| 2024-09-30 | -17.14 | $12.94 | 114600 |
| 2024-09-27 | -48.57 | $12.83 | 68700 |
| 2024-09-26 | -65.71 | $12.77 | 52917 |
| 2024-09-25 | -48.57 | $12.83 | 58916 |
| 2024-09-24 | -22.86 | $12.92 | 97047 |
| 2024-09-23 | -82.86 | $12.71 | 76800 |
| 2024-09-20 | -68.57 | $12.76 | 60100 |
| 2024-09-19 | -51.43 | $12.82 | 87200 |
| 2024-09-18 | -77.14 | $12.73 | 89500 |
| 2024-09-17 | -62.86 | $12.78 | 110743 |
| 2024-09-16 | -22.86 | $12.92 | 92233 |
| 2024-09-13 | -40.00 | $12.86 | 186400 |
| 2024-09-12 | -39.39 | $12.85 | 74600 |
| 2024-09-11 | -30.30 | $12.88 | 70200 |
| 2024-09-10 | -51.52 | $12.81 | 110927 |
| 2024-09-09 | -48.48 | $12.82 | 43037 |
| 2024-09-06 | -63.64 | $12.77 | 90231 |
| 2024-09-05 | -57.58 | $12.79 | 51900 |
| 2024-09-04 | -68.57 | $12.74 | 69676 |
| 2024-09-03 | -38.46 | $12.73 | 51700 |
| 2024-08-30 | -31.18 | $12.69 | 134443 |
| 2024-08-29 | -41.23 | $12.72 | 107800 |
| 2024-08-28 | -46.34 | $12.71 | 119541 |
| 2024-08-27 | -50.00 | $12.72 | 106200 |
| 2024-08-26 | -40.30 | $12.85 | 122700 |
| 2024-08-23 | -35.82 | $12.91 | 50511 |
| 2024-08-22 | -47.76 | $12.75 | 77413 |
| 2024-08-21 | -46.27 | $12.77 | 89900 |
| 2024-08-20 | -44.78 | $12.79 | 74316 |
| 2024-08-19 | -50.75 | $12.71 | 128555 |
| 2024-08-16 | -42.54 | $12.82 | 128500 |
| 2024-08-15 | -35.82 | $12.91 | 66900 |
| 2024-08-14 | -32.84 | $12.95 | 71826 |
| 2024-08-13 | -42.54 | $12.82 | 79813 |
| 2024-08-12 | -42.54 | $12.82 | 104377 |
| 2024-08-09 | -37.31 | $12.89 | 60139 |
| 2024-08-08 | -46.27 | $12.77 | 67400 |
| 2024-08-07 | -49.25 | $12.73 | 79849 |
| 2024-08-06 | -60.45 | $12.58 | 95600 |
| 2024-08-05 | -76.12 | $12.37 | 271800 |
| 2024-08-02 | -85.48 | $12.86 | 156616 |
| 2024-08-01 | -34.55 | $13.20 | 112142 |
| 2024-07-31 | -38.18 | $13.18 | 111224 |
| 2024-07-30 | -29.27 | $13.13 | 113613 |
| 2024-07-29 | -37.78 | $13.08 | 109201 |
| 2024-07-26 | -34.69 | $13.08 | 61800 |
| 2024-07-25 | -26.53 | $13.12 | 64932 |
| 2024-07-24 | -34.69 | $13.08 | 147125 |
| 2024-07-23 | -59.18 | $12.96 | 80415 |
| 2024-07-22 | -53.06 | $12.99 | 125700 |
| 2024-07-19 | -32.65 | $13.09 | 824330 |
| 2024-07-18 | -65.31 | $12.93 | 122900 |
| 2024-07-17 | -20.41 | $13.15 | 131000 |
| 2024-07-16 | -16.33 | $13.17 | 169522 |
| 2024-07-15 | -8.51 | $13.19 | 240800 |
| 2024-07-12 | -36.84 | $13.00 | 93048 |
| 2024-07-11 | -63.16 | $12.90 | 67247 |
| 2024-07-10 | -57.89 | $12.92 | 67238 |
| 2024-07-09 | -63.16 | $12.90 | 181200 |
| 2024-07-08 | -16.67 | $13.06 | 85946 |
| 2024-07-05 | -47.22 | $12.95 | 78102 |
| 2024-07-03 | -44.44 | $12.96 | 28418 |
| 2024-07-02 | -58.33 | $12.91 | 49126 |
| 2024-07-01 | -56.76 | $12.91 | 56614 |
| 2024-06-28 | -97.30 | $12.76 | 112700 |
| 2024-06-27 | -59.46 | $12.90 | 35926 |
| 2024-06-26 | -79.49 | $12.81 | 44700 |
| 2024-06-25 | -79.49 | $12.81 | 57616 |
| 2024-06-24 | -83.61 | $12.83 | 40300 |
| 2024-06-21 | -87.10 | $12.81 | 65400 |
| 2024-06-20 | -83.87 | $12.83 | 103429 |
| 2024-06-18 | -66.13 | $12.94 | 64900 |
| 2024-06-17 | -83.33 | $12.89 | 60100 |
| 2024-06-14 | -93.00 | $12.80 | 48632 |
| 2024-06-13 | -76.64 | $12.98 | 99700 |
| 2024-06-12 | -75.81 | $13.03 | 75528 |
| 2024-06-11 | -79.84 | $12.98 | 102300 |
| 2024-06-10 | -78.23 | $13.00 | 60200 |
| 2024-06-07 | -74.19 | $13.05 | 73500 |
| 2024-06-06 | -77.42 | $13.01 | 57706 |
| 2024-06-05 | -73.39 | $13.06 | 80202 |
| 2024-06-04 | -83.87 | $12.93 | 47430 |
| 2024-06-03 | -83.06 | $12.94 | 99700 |
| 2024-05-31 | -78.23 | $13.00 | 71487 |
| 2024-05-30 | -84.68 | $12.92 | 106600 |
| 2024-05-29 | -95.97 | $12.78 | 173032 |
| 2024-05-28 | -79.07 | $12.95 | 150300 |
| 2024-05-24 | -70.54 | $13.06 | 130920 |
| 2024-05-23 | -54.26 | $13.27 | 32625 |
| 2024-05-22 | -51.94 | $13.30 | 64400 |
| 2024-05-21 | -57.36 | $13.23 | 130701 |
| 2024-05-20 | -61.24 | $13.18 | 271300 |
| 2024-05-17 | -22.48 | $13.68 | 140417 |
| 2024-05-16 | -34.11 | $13.53 | 92343 |
| 2024-05-15 | -17.83 | $13.74 | 237043 |
| 2024-05-14 | 0.00 | $13.56 | 96100 |
| 2024-05-13 | -3.61 | $13.43 | 87113 |
| 2024-05-10 | -2.60 | $13.38 | 59714 |
| 2024-05-09 | -4.17 | $13.32 | 71300 |
| 2024-05-08 | -1.39 | $13.34 | 130800 |
| 2024-05-07 | -16.39 | $13.14 | 159100 |
| 2024-05-06 | -44.26 | $12.97 | 69217 |
| 2024-05-03 | -52.46 | $12.92 | 109101 |
| 2024-05-02 | -54.10 | $12.91 | 117600 |
| 2024-05-01 | -67.21 | $12.83 | 125215 |
| 2024-04-30 | -68.85 | $12.82 | 95941 |
| 2024-04-29 | -68.85 | $12.82 | 124200 |
| 2024-04-26 | -55.74 | $12.90 | 62400 |
| 2024-04-25 | -67.21 | $12.83 | 96532 |
| 2024-04-24 | -40.98 | $12.99 | 45400 |
| 2024-04-23 | -42.62 | $12.98 | 45600 |
| 2024-04-22 | -57.38 | $12.89 | 45023 |
| 2024-04-19 | -70.49 | $12.81 | 63300 |
| 2024-04-18 | -75.41 | $12.78 | 77127 |
| 2024-04-17 | -88.06 | $12.71 | 123500 |
| 2024-04-16 | -87.01 | $12.73 | 91900 |
| 2024-04-15 | -95.95 | $12.69 | 114100 |
| 2024-04-12 | -95.08 | $12.82 | 134325 |
| 2024-04-11 | -37.70 | $13.17 | 78141 |
| 2024-04-10 | -41.27 | $13.16 | 116210 |
| 2024-04-09 | -58.73 | $13.05 | 70189 |
| 2024-04-08 | -60.32 | $13.04 | 83600 |
| 2024-04-05 | -60.32 | $13.04 | 53425 |
| 2024-04-04 | -65.08 | $13.01 | 84400 |
| 2024-04-03 | -58.73 | $13.05 | 67113 |
| 2024-04-02 | -49.21 | $13.11 | 28600 |
| 2024-04-01 | -49.21 | $13.11 | 74020 |
| 2024-03-28 | -69.84 | $12.98 | 233000 |
| 2024-03-27 | -71.43 | $12.97 | 79600 |
| 2024-03-26 | -69.84 | $12.98 | 73400 |
| 2024-03-25 | -95.31 | $12.81 | 123900 |
| 2024-03-22 | -82.81 | $12.89 | 112185 |
| 2024-03-21 | -71.21 | $12.95 | 137800 |
| 2024-03-20 | -34.85 | $13.19 | 80900 |
| 2024-03-19 | -27.27 | $13.24 | 73900 |
| 2024-03-18 | -23.29 | $13.25 | 68400 |
| 2024-03-15 | -13.33 | $13.32 | 74220 |
| 2024-03-14 | -25.33 | $13.23 | 49300 |
| 2024-03-13 | -2.56 | $13.40 | 138824 |
| 2024-03-12 | -22.95 | $13.10 | 105600 |
| 2024-03-11 | -28.33 | $13.03 | 112416 |
| 2024-03-08 | -15.38 | $13.10 | 129088 |
| 2024-03-07 | -5.97 | $13.16 | 57400 |
| 2024-03-06 | -22.22 | $13.02 | 84601 |
| 2024-03-05 | -22.54 | $13.00 | 50900 |
| 2024-03-04 | -18.52 | $13.01 | 103700 |
| 2024-03-01 | -6.17 | $13.11 | 173300 |
| 2024-02-29 | -3.57 | $12.86 | 60400 |
| 2024-02-28 | -12.28 | $12.81 | 43616 |
| 2024-02-27 | -13.56 | $12.80 | 82022 |
| 2024-02-26 | -9.86 | $12.81 | 80702 |
| 2024-02-23 | -5.48 | $12.84 | 86500 |
| 2024-02-22 | -13.70 | $12.78 | 72200 |
| 2024-02-21 | -5.63 | $12.82 | 63900 |
| 2024-02-20 | -3.03 | $12.77 | 131227 |
| 2024-02-16 | -10.61 | $12.72 | 83200 |
| 2024-02-15 | -5.33 | $12.75 | 137222 |
| 2024-02-14 | -2.86 | $12.72 | 66900 |
| 2024-02-13 | -1.41 | $12.73 | 89211 |
| 2024-02-12 | 0.00 | $12.69 | 80500 |
| 2024-02-09 | -3.23 | $12.61 | 80148 |
| 2024-02-08 | -8.20 | $12.57 | 97200 |
| 2024-02-07 | -9.84 | $12.56 | 96813 |
| 2024-02-06 | -1.82 | $12.55 | 128549 |
| 2024-02-05 | -6.67 | $12.43 | 92800 |
| 2024-02-02 | -22.22 | $12.36 | 150200 |
| 2024-02-01 | -26.67 | $12.34 | 102520 |
| 2024-01-31 | -26.67 | $12.34 | 184649 |
| 2024-01-30 | -2.50 | $12.40 | 77900 |
| 2024-01-29 | -31.71 | $12.29 | 186500 |
| 2024-01-26 | -60.98 | $12.17 | 61033 |
| 2024-01-25 | -43.90 | $12.24 | 80900 |
| 2024-01-24 | -53.66 | $12.20 | 156400 |
| 2024-01-23 | -56.10 | $12.19 | 72700 |
| 2024-01-22 | -65.85 | $12.15 | 79235 |
| 2024-01-19 | -68.29 | $12.14 | 112600 |
| 2024-01-18 | -82.93 | $12.08 | 67500 |
| 2024-01-17 | -85.37 | $12.07 | 107006 |
| 2024-01-16 | -92.68 | $12.04 | 90800 |
| 2024-01-12 | -92.68 | $12.04 | 97100 |
| 2024-01-11 | -75.61 | $12.11 | 84700 |
| 2024-01-10 | -43.90 | $12.24 | 97700 |
| 2024-01-09 | -65.85 | $12.15 | 171019 |
| 2024-01-08 | -56.10 | $12.19 | 447900 |
| 2024-01-05 | -68.29 | $12.14 | 127345 |
| 2024-01-04 | -75.61 | $12.11 | 177100 |
| 2024-01-03 | -75.51 | $12.05 | 169907 |
| 2024-01-02 | -30.61 | $12.27 | 118400 |
| 2023-12-29 | -8.16 | $12.38 | 117930 |
| 2023-12-28 | -2.86 | $12.27 | 56940 |
| 2023-12-27 | -21.21 | $12.18 | 65412 |
| 2023-12-26 | -29.41 | $12.15 | 151400 |
| 2023-12-22 | -11.76 | $12.21 | 177400 |
| 2023-12-21 | -50.00 | $12.07 | 108619 |
| 2023-12-20 | -45.00 | $12.07 | 119134 |
| 2023-12-19 | -30.00 | $12.13 | 100235 |
| 2023-12-18 | -50.00 | $12.05 | 96381 |
| 2023-12-15 | -35.00 | $12.11 | 89300 |
| 2023-12-14 | -14.58 | $12.18 | 136528 |
| 2023-12-13 | -8.33 | $12.21 | 131700 |
| 2023-12-12 | -19.15 | $12.15 | 87200 |
| 2023-12-11 | -21.28 | $12.14 | 99439 |
| 2023-12-08 | -8.51 | $12.20 | 48046 |
| 2023-12-07 | -8.51 | $12.20 | 123200 |
| 2023-12-06 | -23.08 | $12.07 | 74719 |
| 2023-12-05 | -22.22 | $12.05 | 54102 |
| 2023-12-04 | -47.50 | $11.98 | 58432 |
| 2023-12-01 | -42.50 | $12.00 | 140800 |
| 2023-11-30 | -52.50 | $11.96 | 97300 |
| 2023-11-29 | -48.98 | $11.93 | 53803 |
| 2023-11-28 | -31.94 | $11.94 | 92900 |
| 2023-11-27 | -24.10 | $11.97 | 88300 |
| 2023-11-24 | -21.28 | $11.97 | 33731 |
| 2023-11-22 | -30.85 | $11.88 | 64400 |
| 2023-11-21 | -28.72 | $11.90 | 47900 |
| 2023-11-20 | -29.79 | $11.89 | 54817 |
| 2023-11-17 | -25.53 | $11.93 | 93900 |
| 2023-11-16 | -36.17 | $11.83 | 99022 |
| 2023-11-15 | -36.17 | $11.83 | 96805 |
| 2023-11-14 | -24.47 | $11.94 | 65200 |
| 2023-11-13 | -9.57 | $12.08 | 53900 |
| 2023-11-10 | -15.96 | $12.02 | 71400 |
| 2023-11-09 | -26.60 | $11.92 | 74811 |
| 2023-11-08 | -19.59 | $12.01 | 66700 |
| 2023-11-07 | -18.81 | $12.05 | 68244 |
| 2023-11-06 | -21.78 | $12.02 | 80300 |
| 2023-11-03 | -12.87 | $12.11 | 146100 |
| 2023-11-02 | -26.73 | $11.97 | 98700 |
| 2023-11-01 | -40.59 | $11.83 | 102723 |
| 2023-10-31 | -61.39 | $11.62 | 153900 |
| 2023-10-30 | -80.20 | $11.43 | 58646 |
| 2023-10-27 | -86.14 | $11.37 | 102732 |
| 2023-10-26 | -97.98 | $11.27 | 84815 |
| 2023-10-25 | -98.91 | $11.33 | 153401 |
| 2023-10-24 | -83.78 | $11.62 | 67000 |
| 2023-10-23 | -93.24 | $11.55 | 76910 |
| 2023-10-20 | -94.59 | $11.54 | 93508 |
| 2023-10-19 | -96.77 | $11.64 | 95625 |
| 2023-10-18 | -97.83 | $11.79 | 61411 |
| 2023-10-17 | -58.70 | $11.97 | 242300 |
| 2023-10-16 | -67.39 | $11.93 | 46919 |
| 2023-10-13 | -60.87 | $11.96 | 81000 |
| 2023-10-12 | -39.13 | $12.06 | 97300 |
| 2023-10-11 | -19.57 | $12.15 | 89107 |
| 2023-10-10 | -16.67 | $12.23 | 70523 |
| 2023-10-09 | -14.81 | $12.24 | 154244 |
| 2023-10-06 | -40.74 | $12.10 | 82122 |
| 2023-10-05 | -46.30 | $12.07 | 58348 |
| 2023-10-04 | -55.56 | $12.02 | 203016 |
| 2023-10-03 | -97.92 | $11.85 | 119735 |
| 2023-10-02 | -92.31 | $11.96 | 71600 |
| 2023-09-29 | -66.67 | $12.06 | 203500 |
| 2023-09-28 | -38.46 | $12.17 | 77713 |
| 2023-09-27 | -43.59 | $12.15 | 100600 |
| 2023-09-26 | -42.50 | $12.15 | 125712 |
| 2023-09-25 | -22.92 | $12.21 | 72600 |
| 2023-09-22 | -39.66 | $12.09 | 55900 |
| 2023-09-21 | -55.74 | $11.98 | 79120 |
| 2023-09-20 | -48.44 | $12.01 | 100606 |
| 2023-09-19 | -38.57 | $12.05 | 49300 |
| 2023-09-18 | -47.14 | $11.99 | 66100 |
| 2023-09-15 | -50.00 | $11.97 | 122505 |
| 2023-09-14 | -22.86 | $12.16 | 104029 |
| 2023-09-13 | -5.71 | $12.28 | 144707 |
| 2023-09-12 | -1.64 | $12.22 | 106322 |
| 2023-09-11 | -6.78 | $12.17 | 78330 |
| 2023-09-08 | 0.00 | $12.17 | 81400 |
| 2023-09-07 | -16.36 | $12.08 | 58333 |
| 2023-09-06 | -14.55 | $12.09 | 63900 |
| 2023-09-05 | -3.77 | $12.13 | 79034 |
| 2023-09-01 | 0.00 | $12.14 | 94318 |
| 2023-08-31 | -14.29 | $12.04 | 102600 |
| 2023-08-30 | -20.41 | $12.01 | 55300 |
| 2023-08-29 | -20.41 | $12.01 | 112132 |
| 2023-08-28 | -28.57 | $11.97 | 70800 |
| 2023-08-25 | -51.02 | $11.86 | 59500 |
| 2023-08-24 | -65.31 | $11.79 | 98800 |
| 2023-08-23 | -77.55 | $11.73 | 32602 |
| 2023-08-22 | -89.80 | $11.67 | 80800 |
| 2023-08-21 | -83.67 | $11.70 | 119934 |
| 2023-08-18 | -93.88 | $11.65 | 150500 |
| 2023-08-17 | -67.35 | $11.78 | 59405 |
| 2023-08-16 | -50.98 | $11.85 | 49067 |
| 2023-08-15 | -47.37 | $11.84 | 75133 |
| 2023-08-14 | -33.33 | $11.92 | 107338 |
| 2023-08-11 | -31.58 | $11.93 | 108621 |
| 2023-08-10 | -40.68 | $11.87 | 86600 |
| 2023-08-09 | -47.46 | $11.83 | 66200 |
| 2023-08-08 | -49.15 | $11.82 | 287000 |
| 2023-08-07 | -38.98 | $11.88 | 151837 |
| 2023-08-04 | -2.08 | $11.99 | 59114 |
| 2023-08-03 | -11.54 | $11.94 | 57223 |
| 2023-08-02 | -13.46 | $11.93 | 73900 |
| 2023-08-01 | 0.00 | $11.99 | 75800 |
| 2023-07-31 | -13.73 | $11.92 | 127432 |
| 2023-07-28 | -9.80 | $11.94 | 173245 |
| 2023-07-27 | -37.50 | $11.73 | 108100 |
| 2023-07-26 | -41.30 | $11.69 | 47600 |
| 2023-07-25 | -34.55 | $11.69 | 60206 |
| 2023-07-24 | -25.00 | $11.74 | 62049 |
| 2023-07-21 | -30.51 | $11.70 | 67100 |
| 2023-07-20 | -21.54 | $11.74 | 46414 |
| 2023-07-19 | -33.80 | $11.64 | 66588 |
| 2023-07-18 | -36.62 | $11.62 | 61546 |
| 2023-07-17 | -38.03 | $11.61 | 68700 |
| 2023-07-14 | -39.44 | $11.60 | 80606 |
| 2023-07-13 | -39.44 | $11.60 | 78800 |
| 2023-07-12 | -19.72 | $11.74 | 77916 |
| 2023-07-11 | -25.35 | $11.70 | 79800 |
| 2023-07-10 | -29.58 | $11.67 | 82300 |
| 2023-07-07 | -40.85 | $11.59 | 173345 |
| 2023-07-06 | -47.89 | $11.54 | 92500 |
| 2023-07-05 | -38.03 | $11.61 | 129528 |
| 2023-07-03 | -2.82 | $11.86 | 52400 |
| 2023-06-30 | -11.86 | $11.66 | 115800 |
| 2023-06-29 | -21.31 | $11.58 | 78249 |
| 2023-06-28 | -4.23 | $11.68 | 124643 |
| 2023-06-27 | -38.89 | $11.41 | 105645 |
| 2023-06-26 | -40.54 | $11.39 | 84045 |
| 2023-06-23 | -52.70 | $11.30 | 87125 |
| 2023-06-22 | -41.89 | $11.38 | 103900 |
| 2023-06-21 | -60.81 | $11.24 | 140041 |
| 2023-06-20 | -64.86 | $11.21 | 100300 |
| 2023-06-16 | -55.41 | $11.28 | 70911 |
| 2023-06-15 | -52.70 | $11.30 | 89800 |
| 2023-06-14 | -44.59 | $11.36 | 102300 |
| 2023-06-13 | -9.46 | $11.62 | 94849 |
| 2023-06-12 | -3.08 | $11.58 | 100538 |
| 2023-06-09 | -27.69 | $11.42 | 82510 |
| 2023-06-08 | -33.85 | $11.38 | 98302 |
| 2023-06-07 | -18.46 | $11.48 | 92200 |
| 2023-06-06 | -18.75 | $11.34 | 92200 |
| 2023-06-05 | -22.00 | $11.34 | 73010 |
| 2023-06-02 | -32.00 | $11.29 | 107500 |
| 2023-06-01 | -52.00 | $11.19 | 73300 |
| 2023-05-31 | -70.00 | $11.10 | 90900 |
| 2023-05-30 | -86.00 | $11.02 | 68200 |
| 2023-05-26 | -84.00 | $11.03 | 58647 |
| 2023-05-25 | -94.00 | $10.98 | 57100 |
| 2023-05-24 | -93.75 | $11.00 | 53200 |
| 2023-05-23 | -88.64 | $11.06 | 79500 |
| 2023-05-22 | -90.91 | $11.05 | 40400 |
| 2023-05-19 | -95.74 | $11.03 | 77900 |
| 2023-05-18 | -93.33 | $11.08 | 62100 |
| 2023-05-17 | -100.00 | $11.07 | 67500 |
| 2023-05-16 | -95.12 | $11.11 | 56300 |
| 2023-05-15 | -68.42 | $11.24 | 48900 |
| 2023-05-12 | -71.05 | $11.23 | 74104 |
| 2023-05-11 | -67.74 | $11.29 | 64200 |
| 2023-05-10 | -87.10 | $11.23 | 82900 |
| 2023-05-09 | -87.18 | $11.24 | 65412 |
| 2023-05-08 | -71.79 | $11.30 | 84400 |
| 2023-05-05 | -46.15 | $11.40 | 105400 |
| 2023-05-04 | -74.36 | $11.29 | 63700 |
| 2023-05-03 | -71.79 | $11.30 | 47825 |
| 2023-05-02 | -79.49 | $11.27 | 101139 |
| 2023-05-01 | -61.54 | $11.34 | 122100 |
| 2023-04-28 | -64.10 | $11.33 | 104526 |
| 2023-04-27 | -66.67 | $11.26 | 82235 |
| 2023-04-26 | -46.88 | $11.28 | 60609 |
| 2023-04-25 | -40.58 | $11.30 | 81500 |
| 2023-04-24 | -18.84 | $11.45 | 64200 |
| 2023-04-21 | -31.94 | $11.35 | 82000 |
| 2023-04-20 | -18.06 | $11.45 | 63045 |
| 2023-04-19 | -33.33 | $11.34 | 73100 |
| 2023-04-18 | -30.56 | $11.36 | 101600 |
| 2023-04-17 | -31.58 | $11.34 | 42300 |
| 2023-04-14 | -34.94 | $11.29 | 51330 |
| 2023-04-13 | -31.33 | $11.32 | 72900 |
| 2023-04-12 | -16.87 | $11.44 | 67339 |
| 2023-04-11 | -10.81 | $11.41 | 68547 |
| 2023-04-10 | -7.04 | $11.41 | 105710 |
| 2023-04-06 | -24.69 | $11.36 | 68500 |
| 2023-04-05 | -36.73 | $11.37 | 87600 |
| 2023-04-04 | -33.67 | $11.40 | 203800 |
| 2023-04-03 | -44.00 | $11.31 | 148929 |
| 2023-03-31 | -54.00 | $11.21 | 125937 |
| 2023-03-30 | -53.00 | $11.22 | 79816 |
| 2023-03-29 | -68.00 | $11.07 | 60000 |
| 2023-03-28 | -86.00 | $10.89 | 115400 |
| 2023-03-27 | -78.00 | $10.97 | 112100 |
| 2023-03-24 | -87.00 | $10.88 | 105600 |
| 2023-03-23 | -80.00 | $10.95 | 90500 |
| 2023-03-22 | -78.00 | $10.97 | 64500 |
| 2023-03-21 | -79.00 | $10.96 | 90100 |
| 2023-03-20 | -87.00 | $10.88 | 204600 |
| 2023-03-17 | -97.00 | $10.78 | 155000 |
| 2023-03-16 | -92.31 | $10.91 | 155508 |
| 2023-03-15 | -93.41 | $10.90 | 175600 |
| 2023-03-14 | -100.00 | $11.04 | 101940 |
| 2023-03-13 | -100.00 | $11.11 | 125302 |
| 2023-03-10 | -95.74 | $11.35 | 107304 |
| 2023-03-09 | -54.35 | $11.55 | 135400 |
| 2023-03-08 | -23.91 | $11.69 | 135500 |
| 2023-03-07 | -30.43 | $11.66 | 148971 |
| 2023-03-06 | -17.39 | $11.72 | 163600 |
| 2023-03-03 | -34.78 | $11.64 | 85711 |
| 2023-03-02 | -43.48 | $11.60 | 149610 |
| 2023-03-01 | -43.48 | $11.60 | 91813 |
| 2023-02-28 | -43.48 | $11.60 | 124922 |
| 2023-02-27 | -65.22 | $11.50 | 44900 |
| 2023-02-24 | -60.87 | $11.52 | 40600 |
| 2023-02-23 | -78.26 | $11.44 | 45200 |
| 2023-02-22 | -93.62 | $11.36 | 79722 |
| 2023-02-21 | -60.00 | $11.44 | 33317 |
| 2023-02-17 | -36.67 | $11.58 | 244614 |
| 2023-02-16 | -27.87 | $11.63 | 43815 |
| 2023-02-15 | -24.59 | $11.65 | 33400 |
| 2023-02-14 | -26.23 | $11.64 | 111500 |
| 2023-02-13 | -8.20 | $11.75 | 50700 |
| 2023-02-10 | -5.08 | $11.75 | 33300 |
| 2023-02-09 | -6.78 | $11.74 | 35240 |
| 2023-02-08 | -17.24 | $11.67 | 50800 |
| 2023-02-07 | -3.33 | $11.75 | 39817 |
| 2023-02-06 | -8.77 | $11.68 | 60100 |
| 2023-02-03 | -7.94 | $11.68 | 47700 |
| 2023-02-02 | -7.35 | $11.68 | 28234 |
| 2023-02-01 | -15.94 | $11.61 | 168100 |
| 2023-01-31 | -5.33 | $11.68 | 158230 |
| 2023-01-30 | 0.00 | $11.59 | 58800 |
| 2023-01-27 | -1.49 | $11.53 | 75042 |
| 2023-01-26 | -3.17 | $11.45 | 69200 |
| 2023-01-25 | -19.67 | $11.33 | 107205 |
| 2023-01-24 | -11.48 | $11.38 | 88400 |
| 2023-01-23 | -9.43 | $11.32 | 121404 |
| 2023-01-20 | -25.49 | $11.22 | 49834 |
| 2023-01-19 | -28.30 | $11.20 | 69635 |
| 2023-01-18 | -22.64 | $11.23 | 83600 |
| 2023-01-17 | -15.09 | $11.27 | 85900 |
| 2023-01-13 | -9.43 | $11.30 | 59300 |
| 2023-01-12 | -5.66 | $11.32 | 64500 |
| 2023-01-11 | -1.89 | $11.34 | 66228 |
| 2023-01-10 | -18.87 | $11.25 | 55240 |
| 2023-01-09 | -26.42 | $11.21 | 58320 |
| 2023-01-06 | -32.08 | $11.18 | 49126 |
| 2023-01-05 | -49.12 | $11.11 | 36600 |
| 2023-01-04 | -49.12 | $11.11 | 27500 |
| 2023-01-03 | -59.65 | $11.05 | 64100 |
| 2022-12-30 | -80.95 | $10.94 | 55400 |
| 2022-12-29 | -86.96 | $10.94 | 109014 |
| 2022-12-28 | -96.81 | $10.85 | 45500 |
| 2022-12-27 | -89.36 | $10.92 | 117500 |
| 2022-12-23 | -79.79 | $11.01 | 56712 |
| 2022-12-22 | -81.91 | $10.99 | 79149 |
| 2022-12-21 | -89.36 | $10.92 | 64235 |
| 2022-12-20 | -92.55 | $10.89 | 52909 |
| 2022-12-19 | -98.94 | $10.83 | 130600 |
| 2022-12-16 | -96.43 | $10.95 | 118005 |
| 2022-12-15 | -94.87 | $11.02 | 58916 |
| 2022-12-14 | -96.05 | $11.03 | 101200 |
| 2022-12-13 | -86.76 | $11.17 | 58000 |
| 2022-12-12 | -67.65 | $11.30 | 65139 |
| 2022-12-09 | -89.71 | $11.15 | 38200 |
| 2022-12-08 | -82.35 | $11.20 | 40118 |
| 2022-12-07 | -69.12 | $11.29 | 69700 |
| 2022-12-06 | -88.24 | $11.16 | 72236 |
| 2022-12-05 | -76.47 | $11.24 | 53010 |
| 2022-12-02 | -67.65 | $11.30 | 49711 |
| 2022-12-01 | -40.00 | $11.46 | 172410 |
| 2022-11-30 | -10.39 | $11.68 | 281900 |
| 2022-11-29 | -54.67 | $11.27 | 54000 |
| 2022-11-28 | -56.58 | $11.25 | 65141 |
| 2022-11-25 | -58.75 | $11.21 | 37000 |
| 2022-11-23 | -53.75 | $11.25 | 47800 |
| 2022-11-22 | -54.88 | $11.23 | 105800 |
| 2022-11-21 | -62.65 | $11.16 | 99900 |
| 2022-11-18 | -52.75 | $11.20 | 102100 |
| 2022-11-17 | -53.85 | $11.19 | 78026 |
| 2022-11-16 | -32.97 | $11.38 | 78600 |
| 2022-11-15 | -35.11 | $11.35 | 48831 |
| 2022-11-14 | -54.26 | $11.17 | 70700 |
| 2022-11-11 | -29.00 | $11.39 | 104800 |
| 2022-11-10 | -22.94 | $11.43 | 218400 |
| 2022-11-09 | -21.00 | $11.35 | 46336 |
| 2022-11-08 | -21.00 | $11.35 | 43800 |
| 2022-11-07 | -21.00 | $11.35 | 57800 |
| 2022-11-04 | -15.00 | $11.41 | 66000 |
| 2022-11-03 | 0.00 | $11.23 | 48941 |
| 2022-11-02 | -5.66 | $11.06 | 53700 |
| 2022-11-01 | -11.32 | $11.03 | 84200 |
| 2022-10-31 | -18.87 | $10.99 | 55400 |
| 2022-10-28 | -13.21 | $11.02 | 130700 |
| 2022-10-27 | -30.19 | $10.93 | 117837 |
| 2022-10-26 | -30.19 | $10.93 | 70747 |
| 2022-10-25 | -32.08 | $10.92 | 119300 |
| 2022-10-24 | -32.08 | $10.92 | 258700 |
| 2022-10-21 | -33.96 | $10.91 | 67300 |
| 2022-10-20 | -30.19 | $10.93 | 48434 |
| 2022-10-19 | -47.37 | $10.86 | 95500 |
| 2022-10-18 | -60.27 | $10.85 | 71300 |
| 2022-10-17 | -80.82 | $10.70 | 81445 |
| 2022-10-14 | -94.52 | $10.60 | 84816 |
| 2022-10-13 | -80.82 | $10.70 | 88918 |
| 2022-10-12 | -94.74 | $10.76 | 107934 |
| 2022-10-11 | -91.94 | $10.78 | 68508 |
| 2022-10-10 | -92.11 | $10.79 | 132125 |
| 2022-10-07 | -86.05 | $10.85 | 79200 |
| 2022-10-06 | -73.26 | $10.96 | 159300 |
| 2022-10-05 | -67.44 | $11.01 | 64323 |
| 2022-10-04 | -61.63 | $11.06 | 107223 |
| 2022-10-03 | -84.88 | $10.86 | 158823 |
| 2022-09-30 | -84.88 | $10.86 | 132600 |
| 2022-09-29 | -95.35 | $10.77 | 80200 |
| 2022-09-28 | -83.72 | $10.87 | 76000 |
| 2022-09-27 | -91.86 | $10.80 | 98600 |
| 2022-09-26 | -98.82 | $10.81 | 92520 |
| 2022-09-23 | -98.94 | $10.88 | 52112 |
| 2022-09-22 | -95.56 | $11.04 | 36800 |
| 2022-09-21 | -84.44 | $11.14 | 94141 |
| 2022-09-20 | -86.67 | $11.12 | 101700 |
| 2022-09-19 | -92.22 | $11.07 | 71300 |
| 2022-09-16 | -95.65 | $11.07 | 91743 |
| 2022-09-15 | -97.59 | $11.20 | 80900 |
| 2022-09-14 | -97.37 | $11.27 | 54400 |
| 2022-09-13 | -93.51 | $11.34 | 33900 |
| 2022-09-12 | -76.83 | $11.48 | 31000 |
| 2022-09-09 | -75.00 | $11.51 | 24441 |
| 2022-09-08 | -81.82 | $11.45 | 47728 |
| 2022-09-07 | -88.64 | $11.39 | 19311 |
| 2022-09-06 | -97.67 | $11.33 | 39613 |
| 2022-09-02 | -91.86 | $11.38 | 47800 |
| 2022-09-01 | -100.00 | $11.31 | 49849 |
| 2022-08-31 | -100.00 | $11.40 | 44830 |
| 2022-08-30 | -98.68 | $11.42 | 61333 |
| 2022-08-29 | -84.72 | $11.56 | 70120 |
| 2022-08-26 | -98.25 | $11.61 | 49100 |
| 2022-08-25 | -78.85 | $11.76 | 32428 |
| 2022-08-24 | -45.83 | $11.84 | 65300 |
| 2022-08-23 | -64.10 | $11.67 | 37009 |
| 2022-08-22 | -54.65 | $11.70 | 37600 |
| 2022-08-19 | -37.21 | $11.85 | 41124 |
| 2022-08-18 | -26.74 | $11.94 | 33700 |
| 2022-08-17 | -26.88 | $11.92 | 49900 |
| 2022-08-16 | -18.56 | $11.99 | 42200 |
| 2022-08-15 | -13.86 | $12.03 | 77405 |
| 2022-08-12 | 0.00 | $12.17 | 34900 |
| 2022-08-11 | 0.00 | $12.13 | 37742 |
| 2022-08-10 | 0.00 | $12.06 | 30205 |
| 2022-08-09 | -7.95 | $11.93 | 85900 |
| 2022-08-08 | -6.82 | $11.94 | 53421 |
| 2022-08-05 | -10.11 | $11.91 | 38700 |
| 2022-08-04 | -1.09 | $11.99 | 41002 |
| 2022-08-03 | -8.42 | $11.92 | 82701 |
| 2022-08-02 | -14.56 | $11.85 | 73404 |
| 2022-08-01 | -9.71 | $11.90 | 91409 |
| 2022-07-29 | -8.74 | $11.89 | 106100 |
| 2022-07-28 | -1.11 | $11.72 | 102012 |
| 2022-07-27 | -23.53 | $11.48 | 68400 |
| 2022-07-26 | -43.53 | $11.31 | 47526 |
| 2022-07-25 | -21.18 | $11.50 | 45800 |
| 2022-07-22 | -20.00 | $11.51 | 69539 |
| 2022-07-21 | -13.33 | $11.48 | 40619 |
| 2022-07-20 | -36.00 | $11.31 | 74500 |
| 2022-07-19 | -49.33 | $11.21 | 65800 |
| 2022-07-18 | -49.33 | $11.21 | 52900 |
| 2022-07-15 | -35.00 | $11.30 | 67704 |
| 2022-07-14 | -10.00 | $11.50 | 61400 |
| 2022-07-13 | 0.00 | $11.58 | 111115 |
| 2022-07-12 | -1.37 | $11.50 | 118900 |
| 2022-07-11 | -19.05 | $11.29 | 149201 |
| 2022-07-08 | -39.39 | $11.18 | 78000 |
| 2022-07-07 | -60.29 | $11.05 | 54900 |
| 2022-07-06 | -52.94 | $11.10 | 47733 |
| 2022-07-05 | -51.47 | $11.11 | 49731 |
| 2022-07-01 | -39.71 | $11.19 | 34421 |
| 2022-06-30 | -66.20 | $11.02 | 120100 |
| 2022-06-29 | -72.22 | $10.98 | 162300 |
| 2022-06-28 | -52.78 | $11.12 | 55000 |
| 2022-06-27 | -66.22 | $11.03 | 32100 |
| 2022-06-24 | -72.00 | $10.99 | 62535 |
| 2022-06-23 | -73.33 | $10.98 | 64924 |
| 2022-06-22 | -61.33 | $11.07 | 51529 |
| 2022-06-21 | -58.67 | $11.09 | 134000 |
| 2022-06-17 | -80.00 | $10.93 | 52300 |
| 2022-06-16 | -97.33 | $10.80 | 94700 |
| 2022-06-15 | -62.75 | $11.21 | 88904 |
| 2022-06-14 | -68.63 | $11.18 | 139200 |
| 2022-06-13 | -83.64 | $11.07 | 97800 |
| 2022-06-10 | -27.27 | $11.38 | 127400 |
| 2022-06-09 | -23.64 | $11.40 | 202300 |
| 2022-06-08 | -16.36 | $11.44 | 104540 |
| 2022-06-07 | -18.18 | $11.43 | 44300 |
| 2022-06-06 | -32.14 | $11.36 | 108900 |
| 2022-06-03 | -43.28 | $11.36 | 36425 |
| 2022-06-02 | -40.74 | $11.46 | 63700 |
| 2022-06-01 | -45.12 | $11.43 | 33809 |
| 2022-05-31 | -40.24 | $11.47 | 160500 |
| 2022-05-27 | -44.83 | $11.46 | 74301 |
| 2022-05-26 | -63.00 | $11.35 | 120000 |
| 2022-05-25 | -85.44 | $11.13 | 141200 |
| 2022-05-24 | -81.73 | $11.17 | 68648 |
| 2022-05-23 | -80.18 | $11.20 | 62738 |
| 2022-05-20 | -82.91 | $11.18 | 68901 |
| 2022-05-19 | -80.95 | $11.26 | 74500 |
| 2022-05-18 | -86.84 | $11.18 | 154000 |
| 2022-05-17 | -90.79 | $11.12 | 114300 |
| 2022-05-16 | -100.00 | $10.98 | 238300 |
| 2022-05-13 | -92.00 | $11.12 | 147300 |
| 2022-05-12 | -92.86 | $11.11 | 267733 |
| 2022-05-11 | -99.30 | $11.14 | 121200 |
| 2022-05-10 | -95.39 | $11.36 | 185046 |
| 2022-05-09 | -98.03 | $11.42 | 146039 |
| 2022-05-06 | -99.27 | $11.56 | 141000 |
| 2022-05-05 | -97.95 | $11.60 | 125523 |
| 2022-05-04 | -84.25 | $11.80 | 83021 |
| 2022-05-03 | -94.52 | $11.65 | 111105 |
| 2022-05-02 | -95.89 | $11.63 | 221810 |
| 2022-04-29 | -99.19 | $11.81 | 115232 |
| 2022-04-28 | -95.58 | $11.95 | 105800 |
| 2022-04-27 | -95.58 | $11.95 | 68400 |
| 2022-04-26 | -98.23 | $11.92 | 81821 |
| 2022-04-25 | -97.00 | $12.06 | 152139 |
| 2022-04-22 | -96.43 | $12.22 | 63700 |
| 2022-04-21 | -89.19 | $12.37 | 47506 |
| 2022-04-20 | -78.38 | $12.45 | 58100 |
| 2022-04-19 | -74.12 | $12.40 | 40202 |
| 2022-04-18 | -73.33 | $12.37 | 141500 |
| 2022-04-14 | -66.67 | $12.43 | 37544 |
| 2022-04-13 | -50.49 | $12.51 | 57900 |
| 2022-04-12 | -37.39 | $12.60 | 48600 |
| 2022-04-11 | -22.95 | $12.75 | 45243 |
| 2022-04-08 | -15.45 | $12.84 | 67026 |
| 2022-04-07 | -13.82 | $12.86 | 37233 |
| 2022-04-06 | -25.86 | $12.66 | 72720 |
| 2022-04-05 | -5.17 | $12.90 | 93419 |
| 2022-04-04 | -1.72 | $12.94 | 50400 |
| 2022-04-01 | 0.00 | $12.95 | 59100 |
| 2022-03-31 | -14.41 | $12.75 | 49600 |
| 2022-03-30 | -25.00 | $12.64 | 56732 |
| 2022-03-29 | -32.14 | $12.56 | 66400 |
| 2022-03-28 | -33.93 | $12.54 | 31400 |
| 2022-03-25 | -48.21 | $12.38 | 82500 |
| 2022-03-24 | -35.71 | $12.52 | 64708 |
| 2022-03-23 | -41.07 | $12.46 | 78500 |
| 2022-03-22 | -44.54 | $12.46 | 158846 |
| 2022-03-21 | -76.06 | $12.14 | 112117 |
| 2022-03-18 | -73.65 | $12.19 | 61900 |
| 2022-03-17 | -76.73 | $12.17 | 80728 |
| 2022-03-16 | -87.43 | $12.02 | 134100 |
| 2022-03-15 | -95.43 | $11.88 | 85800 |
| 2022-03-14 | -98.86 | $11.82 | 132000 |
| 2022-03-11 | -89.24 | $12.18 | 61100 |
| 2022-03-10 | -82.74 | $12.30 | 85646 |
| 2022-03-09 | -76.33 | $12.41 | 62600 |
| 2022-03-08 | -79.29 | $12.36 | 259646 |
| 2022-03-07 | -90.98 | $12.49 | 108700 |
| 2022-03-04 | -66.92 | $12.81 | 75320 |
| 2022-03-03 | -60.15 | $12.90 | 23700 |
| 2022-03-02 | -60.15 | $12.90 | 59947 |
| 2022-03-01 | -70.68 | $12.76 | 68800 |
| 2022-02-28 | -66.92 | $12.81 | 58700 |
| 2022-02-25 | -74.44 | $12.71 | 129500 |
| 2022-02-24 | -90.98 | $12.49 | 250240 |
| 2022-02-23 | -97.12 | $12.69 | 87400 |
| 2022-02-22 | -90.70 | $12.92 | 138900 |
| 2022-02-18 | -59.04 | $13.21 | 46200 |
| 2022-02-17 | -73.73 | $13.18 | 84601 |
| 2022-02-16 | -56.93 | $13.46 | 40720 |
| 2022-02-15 | -59.85 | $13.42 | 39213 |
| 2022-02-14 | -69.34 | $13.29 | 72700 |
| 2022-02-11 | -49.64 | $13.56 | 48041 |
| 2022-02-10 | -45.26 | $13.62 | 66500 |
| 2022-02-09 | -43.07 | $13.65 | 72100 |
| 2022-02-08 | -40.15 | $13.69 | 104400 |
| 2022-02-07 | -55.47 | $13.48 | 116713 |
| 2022-02-04 | -52.55 | $13.52 | 121500 |
| 2022-02-03 | -62.77 | $13.38 | 55500 |
| 2022-02-02 | -59.12 | $13.43 | 106700 |
| 2022-02-01 | -50.37 | $13.55 | 70400 |
| 2022-01-31 | -62.04 | $13.39 | 67500 |
| 2022-01-28 | -64.03 | $13.37 | 49425 |
| 2022-01-27 | -76.28 | $13.24 | 71807 |
| 2022-01-26 | -81.10 | $13.18 | 84414 |
| 2022-01-25 | -86.59 | $13.09 | 116500 |
| 2022-01-24 | -81.71 | $13.17 | 317013 |
| 2022-01-21 | -70.09 | $13.69 | 178600 |
| 2022-01-20 | -32.48 | $14.13 | 90727 |
| 2022-01-19 | -36.75 | $14.08 | 135700 |
| 2022-01-18 | -53.85 | $13.88 | 93915 |
| 2022-01-14 | -38.46 | $14.06 | 104200 |
| 2022-01-13 | -46.15 | $13.97 | 76200 |
| 2022-01-12 | -44.44 | $13.99 | 74317 |
| 2022-01-11 | -46.15 | $13.97 | 97600 |
| 2022-01-10 | -68.38 | $13.71 | 73036 |
| 2022-01-07 | -80.34 | $13.57 | 50300 |
| 2022-01-06 | -94.87 | $13.40 | 183800 |
| 2022-01-05 | -98.18 | $13.43 | 115449 |
| 2022-01-04 | -79.38 | $13.74 | 121031 |
| 2022-01-03 | -92.78 | $13.61 | 167100 |
| 2021-12-31 | -54.17 | $13.99 | 141716 |
| 2021-12-30 | -33.33 | $14.19 | 55800 |
| 2021-12-29 | 0.00 | $14.51 | 104447 |
| 2021-12-28 | -9.64 | $14.30 | 63900 |
| 2021-12-27 | -39.76 | $14.05 | 65142 |
| 2021-12-23 | -42.17 | $14.03 | 43615 |
| 2021-12-22 | -68.67 | $13.81 | 116700 |
| 2021-12-21 | -85.54 | $13.67 | 79500 |
| 2021-12-20 | -85.54 | $13.67 | 132614 |
| 2021-12-17 | -76.00 | $13.81 | 48200 |
| 2021-12-16 | -74.67 | $13.82 | 86600 |
| 2021-12-15 | -96.00 | $13.66 | 99829 |
| 2021-12-14 | -88.57 | $13.76 | 133046 |
| 2021-12-13 | -45.71 | $14.06 | 131633 |
| 2021-12-10 | -15.71 | $14.27 | 131600 |
| 2021-12-09 | -13.04 | $14.28 | 77900 |
| 2021-12-08 | -2.82 | $14.32 | 127300 |
| 2021-12-07 | -6.90 | $14.17 | 112100 |
| 2021-12-06 | -57.66 | $14.10 | 110600 |
| 2021-12-03 | -57.89 | $14.08 | 149537 |
| 2021-12-02 | -61.40 | $14.04 | 76100 |
| 2021-12-01 | -64.04 | $14.01 | 185409 |
| 2021-11-30 | -76.32 | $13.87 | 102214 |
| 2021-11-29 | -78.07 | $13.85 | 77024 |
| 2021-11-26 | -81.58 | $13.81 | 66900 |
| 2021-11-24 | -75.00 | $13.84 | 87700 |
| 2021-11-23 | -73.44 | $13.80 | 41900 |
| 2021-11-22 | -64.58 | $13.81 | 160627 |
| 2021-11-19 | -67.36 | $13.77 | 81600 |
| 2021-11-18 | -61.81 | $13.85 | 140513 |
| 2021-11-17 | -70.14 | $13.73 | 72315 |
| 2021-11-16 | -67.36 | $13.77 | 75900 |
| 2021-11-15 | -71.72 | $13.70 | 94315 |
| 2021-11-12 | -63.16 | $13.78 | 47400 |
| 2021-11-11 | -57.79 | $13.85 | 59319 |
| 2021-11-10 | -68.18 | $13.69 | 78425 |
| 2021-11-09 | -65.58 | $13.73 | 65200 |
| 2021-11-08 | -56.49 | $13.87 | 103100 |
| 2021-11-05 | -23.53 | $13.72 | 113000 |
| 2021-11-04 | -22.95 | $13.67 | 75339 |
| 2021-11-03 | -24.59 | $13.66 | 77400 |
| 2021-11-02 | -22.95 | $13.67 | 66000 |
| 2021-11-01 | -24.59 | $13.66 | 101547 |
| 2021-10-29 | -25.00 | $13.65 | 48200 |
| 2021-10-28 | -14.06 | $13.72 | 52500 |
| 2021-10-27 | -35.94 | $13.58 | 111617 |
| 2021-10-26 | -51.56 | $13.48 | 137921 |
| 2021-10-25 | -49.30 | $13.46 | 90930 |
| 2021-10-22 | -25.97 | $13.61 | 174220 |
| 2021-10-21 | -16.98 | $13.48 | 94200 |
| 2021-10-20 | -8.16 | $13.49 | 95500 |
| 2021-10-19 | -20.41 | $13.43 | 167912 |
| 2021-10-18 | -51.02 | $13.28 | 56604 |
| 2021-10-15 | -57.69 | $13.23 | 171900 |
| 2021-10-14 | -1.92 | $13.52 | 116200 |
| 2021-10-13 | -14.29 | $13.43 | 124800 |
| 2021-10-12 | -12.24 | $13.44 | 84200 |
| 2021-10-11 | -10.20 | $13.45 | 85219 |
| 2021-10-08 | -20.41 | $13.40 | 87300 |
| 2021-10-07 | -20.41 | $13.40 | 91900 |
| 2021-10-06 | -16.28 | $13.37 | 171334 |
| 2021-10-05 | -17.95 | $13.33 | 98749 |
| 2021-10-04 | -43.59 | $13.23 | 61301 |
| 2021-10-01 | -44.19 | $13.21 | 87600 |
| 2021-09-30 | -27.91 | $13.28 | 129200 |
| 2021-09-29 | 0.00 | $13.37 | 85000 |
| 2021-09-28 | -5.56 | $13.31 | 163222 |
| 2021-09-27 | -47.22 | $13.16 | 98542 |
| 2021-09-24 | -71.05 | $13.06 | 185700 |
| 2021-09-23 | -57.89 | $13.11 | 95400 |
| 2021-09-22 | -26.32 | $13.23 | 95732 |
| 2021-09-21 | -39.47 | $13.18 | 105000 |
| 2021-09-20 | -60.53 | $13.10 | 108000 |
| 2021-09-17 | -57.89 | $13.11 | 42900 |
| 2021-09-16 | -63.16 | $13.09 | 59621 |
| 2021-09-15 | -26.32 | $13.23 | 43005 |
| 2021-09-14 | -23.68 | $13.24 | 50300 |
| 2021-09-13 | 0.00 | $13.33 | 65500 |
| 2021-09-10 | -2.94 | $13.28 | 171400 |
| 2021-09-09 | -16.00 | $13.16 | 69300 |
| 2021-09-08 | -72.00 | $13.02 | 33618 |
| 2021-09-07 | -72.00 | $13.02 | 30644 |
| 2021-09-03 | -64.00 | $13.04 | 63816 |
| 2021-09-02 | -24.00 | $13.14 | 79430 |
| 2021-09-01 | 0.00 | $13.17 | 80400 |
| 2021-08-31 | -40.91 | $13.07 | 78344 |
| 2021-08-30 | -45.45 | $13.06 | 66248 |
| 2021-08-27 | -86.36 | $12.97 | 71428 |
| 2021-08-26 | -62.07 | $12.98 | 94000 |
| 2021-08-25 | -41.38 | $13.04 | 70311 |
| 2021-08-24 | -41.38 | $13.04 | 76400 |
| 2021-08-23 | -43.33 | $13.03 | 85137 |
| 2021-08-20 | -37.50 | $13.01 | 23900 |
| 2021-08-19 | -27.91 | $13.04 | 79908 |
| 2021-08-18 | -18.37 | $13.07 | 41500 |
| 2021-08-17 | -18.37 | $13.07 | 58900 |
| 2021-08-16 | -14.29 | $13.09 | 64431 |
| 2021-08-13 | -11.76 | $13.10 | 237100 |
| 2021-08-12 | -1.96 | $13.15 | 67400 |
| 2021-08-11 | -5.88 | $13.13 | 76141 |
| 2021-08-10 | -4.44 | $13.08 | 67900 |
| 2021-08-09 | 0.00 | $13.10 | 66801 |
| 2021-08-06 | 0.00 | $13.05 | 93000 |
| 2021-08-05 | -21.43 | $12.98 | 54303 |
| 2021-08-04 | -19.05 | $12.99 | 117600 |
| 2021-08-03 | -30.43 | $12.97 | 98600 |
| 2021-08-02 | -28.26 | $12.98 | 47826 |
| 2021-07-30 | -34.78 | $12.95 | 182300 |
| 2021-07-29 | -30.43 | $12.97 | 40600 |
| 2021-07-28 | -28.26 | $12.98 | 80815 |
| 2021-07-27 | -32.61 | $12.96 | 112600 |
| 2021-07-26 | -50.00 | $12.88 | 45200 |
| 2021-07-23 | -67.39 | $12.80 | 99500 |
| 2021-07-22 | -69.57 | $12.79 | 117637 |
| 2021-07-21 | -78.26 | $12.75 | 151502 |
| 2021-07-20 | -82.61 | $12.73 | 114715 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.01
2026-07-17
Close Price
$10.58
Vol: 140203Average Directional Index - Detailed Analysis
Minimum
7.89
Average
24.92
Maximum
69.28
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.01 | $10.58 | 140203 |
| 2026-07-16 | 13.34 | $10.73 | 89635 |
| 2026-07-15 | 13.77 | $10.67 | 46222 |
| 2026-07-14 | 14.36 | $10.78 | 144731 |
| 2026-07-13 | 14.73 | $10.66 | 84100 |
| 2026-07-10 | 15.17 | $10.69 | 165625 |
| 2026-07-09 | 15.64 | $10.69 | 82405 |
| 2026-07-08 | 15.83 | $10.61 | 78789 |
| 2026-07-07 | 15.83 | $10.64 | 66300 |
| 2026-07-06 | 15.83 | $10.61 | 100900 |
| 2026-07-02 | 15.83 | $10.64 | 66224 |
| 2026-07-01 | 15.96 | $10.64 | 92700 |
| 2026-06-30 | 16.02 | $10.66 | 103600 |
| 2026-06-29 | 15.90 | $10.55 | 118943 |
| 2026-06-26 | 15.22 | $10.52 | 159500 |
| 2026-06-25 | 14.50 | $10.60 | 127534 |
| 2026-06-24 | 14.02 | $10.59 | 86106 |
| 2026-06-23 | 13.42 | $10.62 | 86137 |
| 2026-06-22 | 12.79 | $10.64 | 96001 |
| 2026-06-18 | 12.63 | $10.66 | 136400 |
| 2026-06-17 | 12.37 | $10.63 | 102600 |
| 2026-06-16 | 12.16 | $10.69 | 95440 |
| 2026-06-15 | 12.16 | $10.68 | 109735 |
| 2026-06-12 | 12.29 | $10.75 | 59700 |
| 2026-06-11 | 12.79 | $10.76 | 82842 |
| 2026-06-10 | 13.32 | $10.73 | 178600 |
| 2026-06-09 | 13.87 | $10.69 | 105231 |
| 2026-06-08 | 13.62 | $10.65 | 163700 |
| 2026-06-05 | 13.35 | $10.67 | 171800 |
| 2026-06-04 | 12.77 | $10.66 | 129717 |
| 2026-06-03 | 12.15 | $10.68 | 84700 |
| 2026-06-02 | 11.73 | $10.75 | 91200 |
| 2026-06-01 | 11.59 | $10.79 | 169826 |
| 2026-05-29 | 11.55 | $10.84 | 114500 |
| 2026-05-28 | 11.95 | $10.84 | 157313 |
| 2026-05-27 | 12.24 | $10.84 | 109700 |
| 2026-05-26 | 12.66 | $10.84 | 88300 |
| 2026-05-22 | 13.04 | $10.84 | 56223 |
| 2026-05-21 | 13.38 | $10.83 | 104178 |
| 2026-05-20 | 13.57 | $10.88 | 65101 |
| 2026-05-19 | 13.91 | $10.89 | 58200 |
| 2026-05-18 | 14.16 | $10.87 | 67900 |
| 2026-05-15 | 14.43 | $10.89 | 88000 |
| 2026-05-14 | 14.79 | $11.06 | 98616 |
| 2026-05-13 | 15.36 | $11.00 | 60645 |
| 2026-05-12 | 15.98 | $10.94 | 44100 |
| 2026-05-11 | 16.48 | $10.95 | 58500 |
| 2026-05-08 | 17.04 | $10.96 | 51216 |
| 2026-05-07 | 17.73 | $10.92 | 88039 |
| 2026-05-06 | 18.35 | $10.95 | 80421 |
| 2026-05-05 | 19.27 | $10.93 | 80906 |
| 2026-05-04 | 19.96 | $10.86 | 230724 |
| 2026-05-01 | 20.68 | $11.07 | 48847 |
| 2026-04-30 | 21.35 | $11.03 | 115103 |
| 2026-04-29 | 22.41 | $10.90 | 102610 |
| 2026-04-28 | 23.12 | $10.88 | 47909 |
| 2026-04-27 | 23.87 | $10.93 | 112000 |
| 2026-04-24 | 24.65 | $10.87 | 61700 |
| 2026-04-23 | 25.24 | $10.82 | 143239 |
| 2026-04-22 | 25.86 | $10.92 | 61700 |
| 2026-04-21 | 26.80 | $10.94 | 96320 |
| 2026-04-20 | 27.83 | $10.97 | 154800 |
| 2026-04-17 | 28.95 | $10.95 | 162444 |
| 2026-04-16 | 29.93 | $10.94 | 112000 |
| 2026-04-15 | 30.99 | $10.95 | 141613 |
| 2026-04-14 | 31.95 | $11.07 | 97200 |
| 2026-04-13 | 33.52 | $11.06 | 126649 |
| 2026-04-10 | 35.18 | $11.07 | 170200 |
| 2026-04-09 | 36.89 | $11.14 | 182000 |
| 2026-04-08 | 38.69 | $11.03 | 168346 |
| 2026-04-07 | 40.42 | $10.91 | 204748 |
| 2026-04-06 | 41.78 | $10.75 | 206230 |
| 2026-04-02 | 42.44 | $10.61 | 118956 |
| 2026-04-01 | 43.20 | $10.76 | 116635 |
| 2026-03-31 | 44.27 | $10.76 | 129800 |
| 2026-03-30 | 45.39 | $10.41 | 320300 |
| 2026-03-27 | 44.56 | $10.39 | 156375 |
| 2026-03-26 | 43.91 | $10.58 | 75200 |
| 2026-03-25 | 43.79 | $10.75 | 95600 |
| 2026-03-24 | 44.07 | $10.77 | 94600 |
| 2026-03-23 | 44.19 | $10.79 | 120421 |
| 2026-03-20 | 44.35 | $10.76 | 227020 |
| 2026-03-19 | 44.28 | $10.74 | 140900 |
| 2026-03-18 | 43.62 | $10.76 | 100500 |
| 2026-03-17 | 42.97 | $10.73 | 68200 |
| 2026-03-16 | 41.86 | $10.68 | 125800 |
| 2026-03-13 | 40.50 | $10.64 | 148900 |
| 2026-03-12 | 39.07 | $10.75 | 158846 |
| 2026-03-11 | 37.84 | $10.74 | 131600 |
| 2026-03-10 | 36.37 | $10.72 | 116500 |
| 2026-03-09 | 34.82 | $10.72 | 182100 |
| 2026-03-06 | 32.94 | $10.81 | 146000 |
| 2026-03-05 | 31.33 | $10.96 | 99100 |
| 2026-03-04 | 29.98 | $11.00 | 174142 |
| 2026-03-03 | 28.56 | $10.93 | 127543 |
| 2026-03-02 | 27.30 | $11.00 | 121807 |
| 2026-02-27 | 26.25 | $11.03 | 153845 |
| 2026-02-26 | 25.41 | $11.10 | 88900 |
| 2026-02-25 | 24.75 | $11.09 | 80600 |
| 2026-02-24 | 23.64 | $11.04 | 152800 |
| 2026-02-23 | 22.35 | $11.08 | 176604 |
| 2026-02-20 | 21.20 | $11.20 | 53300 |
| 2026-02-19 | 20.55 | $11.22 | 110900 |
| 2026-02-18 | 19.92 | $11.24 | 64004 |
| 2026-02-17 | 19.37 | $11.25 | 240121 |
| 2026-02-13 | 18.79 | $11.33 | 100300 |
| 2026-02-12 | 18.63 | $11.41 | 119388 |
| 2026-02-11 | 19.08 | $11.44 | 92900 |
| 2026-02-10 | 19.16 | $11.39 | 107500 |
| 2026-02-09 | 19.04 | $11.37 | 99200 |
| 2026-02-06 | 18.48 | $11.34 | 250826 |
| 2026-02-05 | 18.01 | $11.40 | 119400 |
| 2026-02-04 | 17.99 | $11.43 | 128135 |
| 2026-02-03 | 17.97 | $11.46 | 223500 |
| 2026-02-02 | 18.10 | $11.46 | 169138 |
| 2026-01-30 | 18.38 | $11.45 | 112600 |
| 2026-01-29 | 18.58 | $11.47 | 96201 |
| 2026-01-28 | 18.79 | $11.48 | 63125 |
| 2026-01-27 | 19.14 | $11.47 | 98300 |
| 2026-01-26 | 19.51 | $11.45 | 176208 |
| 2026-01-23 | 19.97 | $11.55 | 156200 |
| 2026-01-22 | 20.91 | $11.52 | 73500 |
| 2026-01-21 | 21.90 | $11.50 | 189300 |
| 2026-01-20 | 22.80 | $11.49 | 259148 |
| 2026-01-16 | 23.74 | $11.56 | 257206 |
| 2026-01-15 | 24.50 | $11.64 | 90200 |
| 2026-01-14 | 25.15 | $11.62 | 128629 |
| 2026-01-13 | 26.08 | $11.61 | 136516 |
| 2026-01-12 | 27.17 | $11.56 | 94200 |
| 2026-01-09 | 28.52 | $11.54 | 89000 |
| 2026-01-08 | 29.98 | $11.51 | 134848 |
| 2026-01-07 | 31.45 | $11.50 | 135600 |
| 2026-01-06 | 32.94 | $11.52 | 303713 |
| 2026-01-05 | 34.39 | $11.35 | 112100 |
| 2026-01-02 | 34.88 | $11.29 | 133241 |
| 2025-12-31 | 35.40 | $11.33 | 240634 |
| 2025-12-30 | 35.72 | $11.32 | 248831 |
| 2025-12-29 | 36.05 | $11.33 | 423137 |
| 2025-12-26 | 36.41 | $11.39 | 132923 |
| 2025-12-24 | 37.14 | $11.36 | 110939 |
| 2025-12-23 | 37.71 | $11.33 | 162400 |
| 2025-12-22 | 38.17 | $11.32 | 350137 |
| 2025-12-19 | 38.65 | $11.38 | 194717 |
| 2025-12-18 | 39.59 | $11.33 | 134503 |
| 2025-12-17 | 40.38 | $11.32 | 151942 |
| 2025-12-16 | 41.02 | $11.33 | 193000 |
| 2025-12-15 | 41.63 | $11.27 | 187900 |
| 2025-12-12 | 42.07 | $11.24 | 146600 |
| 2025-12-11 | 42.29 | $11.26 | 203426 |
| 2025-12-10 | 42.57 | $11.29 | 186100 |
| 2025-12-09 | 42.95 | $11.26 | 177711 |
| 2025-12-08 | 42.92 | $11.21 | 460436 |
| 2025-12-05 | 42.75 | $11.14 | 492600 |
| 2025-12-04 | 42.58 | $11.27 | 148700 |
| 2025-12-03 | 42.77 | $11.24 | 194808 |
| 2025-12-02 | 42.84 | $11.23 | 236742 |
| 2025-12-01 | 42.92 | $11.23 | 261900 |
| 2025-11-28 | 43.12 | $11.33 | 148100 |
| 2025-11-26 | 43.56 | $11.30 | 211240 |
| 2025-11-25 | 43.86 | $11.27 | 257300 |
| 2025-11-24 | 43.85 | $11.19 | 473421 |
| 2025-11-21 | 43.17 | $11.06 | 331400 |
| 2025-11-20 | 41.78 | $11.03 | 443700 |
| 2025-11-19 | 40.31 | $11.25 | 179921 |
| 2025-11-18 | 39.10 | $11.33 | 193400 |
| 2025-11-17 | 37.90 | $11.41 | 208949 |
| 2025-11-14 | 36.81 | $11.43 | 158400 |
| 2025-11-13 | 35.74 | $11.59 | 163042 |
| 2025-11-12 | 34.94 | $11.58 | 127000 |
| 2025-11-11 | 34.17 | $11.61 | 65300 |
| 2025-11-10 | 33.21 | $11.60 | 204281 |
| 2025-11-07 | 32.20 | $11.57 | 133700 |
| 2025-11-06 | 31.14 | $11.68 | 100226 |
| 2025-11-05 | 30.39 | $11.73 | 110725 |
| 2025-11-04 | 29.59 | $11.69 | 197805 |
| 2025-11-03 | 28.76 | $11.89 | 107200 |
| 2025-10-31 | 28.70 | $11.88 | 149300 |
| 2025-10-30 | 28.16 | $11.78 | 140208 |
| 2025-10-29 | 26.90 | $11.79 | 122300 |
| 2025-10-28 | 25.60 | $11.82 | 120196 |
| 2025-10-27 | 24.30 | $11.78 | 227545 |
| 2025-10-24 | 22.97 | $11.89 | 53849 |
| 2025-10-23 | 21.71 | $11.84 | 132715 |
| 2025-10-22 | 20.25 | $11.83 | 93703 |
| 2025-10-21 | 18.82 | $11.77 | 96516 |
| 2025-10-20 | 17.26 | $11.75 | 131900 |
| 2025-10-17 | 15.68 | $11.74 | 191809 |
| 2025-10-16 | 14.02 | $11.89 | 199700 |
| 2025-10-15 | 13.00 | $12.00 | 120943 |
| 2025-10-14 | 12.56 | $12.10 | 100884 |
| 2025-10-13 | 12.52 | $12.21 | 140202 |
| 2025-10-10 | 12.74 | $12.07 | 78939 |
| 2025-10-09 | 12.78 | $12.14 | 82646 |
| 2025-10-08 | 13.19 | $12.18 | 156400 |
| 2025-10-07 | 13.80 | $12.20 | 147716 |
| 2025-10-06 | 14.11 | $12.02 | 121941 |
| 2025-10-03 | 13.78 | $12.07 | 73031 |
| 2025-10-02 | 13.60 | $12.06 | 114626 |
| 2025-10-01 | 13.41 | $12.17 | 49400 |
| 2025-09-30 | 13.83 | $12.15 | 110575 |
| 2025-09-29 | 13.98 | $12.19 | 117700 |
| 2025-09-26 | 14.14 | $12.26 | 150815 |
| 2025-09-25 | 14.31 | $12.14 | 93000 |
| 2025-09-24 | 13.59 | $12.07 | 147400 |
| 2025-09-23 | 12.92 | $12.15 | 180500 |
| 2025-09-22 | 12.36 | $12.18 | 99300 |
| 2025-09-19 | 11.91 | $12.23 | 67541 |
| 2025-09-18 | 11.93 | $12.34 | 212732 |
| 2025-09-17 | 11.96 | $12.13 | 174500 |
| 2025-09-16 | 10.83 | $12.25 | 145300 |
| 2025-09-15 | 10.18 | $12.41 | 145735 |
| 2025-09-12 | 9.81 | $12.41 | 106600 |
| 2025-09-11 | 9.71 | $12.37 | 171941 |
| 2025-09-10 | 9.82 | $12.41 | 149700 |
| 2025-09-09 | 9.93 | $12.44 | 105300 |
| 2025-09-08 | 10.12 | $12.41 | 89750 |
| 2025-09-05 | 10.62 | $12.42 | 134119 |
| 2025-09-04 | 11.14 | $12.43 | 139600 |
| 2025-09-03 | 11.62 | $12.48 | 95100 |
| 2025-09-02 | 11.75 | $12.52 | 68300 |
| 2025-08-29 | 11.88 | $12.51 | 115400 |
| 2025-08-28 | 12.03 | $12.55 | 103656 |
| 2025-08-27 | 11.88 | $12.48 | 116900 |
| 2025-08-26 | 12.15 | $12.44 | 68407 |
| 2025-08-25 | 12.62 | $12.43 | 77400 |
| 2025-08-22 | 13.11 | $12.43 | 107041 |
| 2025-08-21 | 13.57 | $12.47 | 62127 |
| 2025-08-20 | 14.22 | $12.42 | 93000 |
| 2025-08-19 | 14.77 | $12.40 | 96526 |
| 2025-08-18 | 15.47 | $12.45 | 163180 |
| 2025-08-15 | 16.15 | $12.41 | 85200 |
| 2025-08-14 | 16.61 | $12.51 | 90400 |
| 2025-08-13 | 16.62 | $12.51 | 109971 |
| 2025-08-12 | 16.64 | $12.51 | 91500 |
| 2025-08-11 | 16.76 | $12.51 | 105935 |
| 2025-08-08 | 16.69 | $12.51 | 89900 |
| 2025-08-07 | 16.70 | $12.50 | 165900 |
| 2025-08-06 | 16.72 | $12.49 | 162618 |
| 2025-08-05 | 17.19 | $12.49 | 174190 |
| 2025-08-04 | 17.68 | $12.59 | 137200 |
| 2025-08-01 | 17.56 | $12.69 | 214600 |
| 2025-07-31 | 16.96 | $12.65 | 175700 |
| 2025-07-30 | 16.53 | $12.67 | 102800 |
| 2025-07-29 | 16.20 | $12.58 | 81529 |
| 2025-07-28 | 16.06 | $12.63 | 149108 |
| 2025-07-25 | 15.72 | $12.62 | 118017 |
| 2025-07-24 | 15.41 | $12.55 | 145148 |
| 2025-07-23 | 15.08 | $12.62 | 169104 |
| 2025-07-22 | 14.84 | $12.59 | 68215 |
| 2025-07-21 | 14.77 | $12.56 | 273000 |
| 2025-07-18 | 14.71 | $12.60 | 964716 |
| 2025-07-17 | 14.64 | $12.45 | 192216 |
| 2025-07-16 | 15.09 | $12.43 | 115300 |
| 2025-07-15 | 15.07 | $12.55 | 398126 |
| 2025-07-14 | 15.06 | $12.51 | 427600 |
| 2025-07-11 | 15.26 | $12.55 | 118800 |
| 2025-07-10 | 14.98 | $12.55 | 394813 |
| 2025-07-09 | 14.68 | $12.55 | 283210 |
| 2025-07-08 | 14.40 | $12.53 | 157200 |
| 2025-07-07 | 14.33 | $12.48 | 359824 |
| 2025-07-03 | 14.16 | $12.64 | 94524 |
| 2025-07-02 | 13.19 | $12.75 | 200123 |
| 2025-07-01 | 12.17 | $12.64 | 145026 |
| 2025-06-30 | 11.43 | $12.52 | 160721 |
| 2025-06-27 | 10.97 | $12.44 | 148200 |
| 2025-06-26 | 10.63 | $12.38 | 112300 |
| 2025-06-25 | 10.63 | $12.34 | 137000 |
| 2025-06-24 | 10.70 | $12.30 | 68005 |
| 2025-06-23 | 11.01 | $12.24 | 107000 |
| 2025-06-20 | 11.41 | $12.26 | 191222 |
| 2025-06-18 | 11.71 | $12.30 | 153715 |
| 2025-06-17 | 11.87 | $12.33 | 102110 |
| 2025-06-16 | 12.09 | $12.41 | 137312 |
| 2025-06-13 | 11.65 | $12.62 | 248200 |
| 2025-06-12 | 11.19 | $12.58 | 207630 |
| 2025-06-11 | 10.29 | $12.49 | 106426 |
| 2025-06-10 | 9.54 | $12.38 | 131300 |
| 2025-06-09 | 8.86 | $12.50 | 164740 |
| 2025-06-06 | 8.14 | $12.32 | 77185 |
| 2025-06-05 | 7.94 | $12.30 | 168904 |
| 2025-06-04 | 7.96 | $12.28 | 67700 |
| 2025-06-03 | 7.99 | $12.31 | 87300 |
| 2025-06-02 | 7.94 | $12.35 | 128600 |
| 2025-05-30 | 7.89 | $12.25 | 99633 |
| 2025-05-29 | 8.11 | $12.31 | 82600 |
| 2025-05-28 | 8.34 | $12.20 | 58335 |
| 2025-05-27 | 8.70 | $12.24 | 111520 |
| 2025-05-23 | 9.05 | $12.27 | 64200 |
| 2025-05-22 | 9.47 | $12.28 | 83700 |
| 2025-05-21 | 9.89 | $12.37 | 102700 |
| 2025-05-20 | 10.08 | $12.40 | 74200 |
| 2025-05-19 | 10.33 | $12.26 | 132800 |
| 2025-05-16 | 10.74 | $12.46 | 80200 |
| 2025-05-15 | 10.88 | $12.44 | 141700 |
| 2025-05-14 | 11.04 | $12.42 | 137947 |
| 2025-05-13 | 10.92 | $12.32 | 58804 |
| 2025-05-12 | 11.11 | $12.25 | 98744 |
| 2025-05-09 | 11.46 | $12.10 | 50500 |
| 2025-05-08 | 12.03 | $12.06 | 114511 |
| 2025-05-07 | 12.62 | $12.05 | 116544 |
| 2025-05-06 | 13.18 | $12.01 | 344137 |
| 2025-05-05 | 13.78 | $12.22 | 118731 |
| 2025-05-02 | 14.19 | $12.30 | 153741 |
| 2025-05-01 | 14.54 | $12.48 | 131500 |
| 2025-04-30 | 14.64 | $12.31 | 179449 |
| 2025-04-29 | 15.10 | $12.04 | 85200 |
| 2025-04-28 | 15.73 | $12.01 | 67244 |
| 2025-04-25 | 16.38 | $12.00 | 109800 |
| 2025-04-24 | 17.14 | $12.04 | 74900 |
| 2025-04-23 | 17.85 | $11.90 | 57825 |
| 2025-04-22 | 18.20 | $11.76 | 42923 |
| 2025-04-21 | 18.24 | $11.67 | 80000 |
| 2025-04-17 | 18.16 | $11.69 | 56100 |
| 2025-04-16 | 18.14 | $11.66 | 99419 |
| 2025-04-15 | 18.11 | $11.83 | 104634 |
| 2025-04-14 | 18.22 | $11.85 | 98400 |
| 2025-04-11 | 18.43 | $11.74 | 112621 |
| 2025-04-10 | 18.23 | $11.76 | 180700 |
| 2025-04-09 | 18.01 | $11.80 | 375214 |
| 2025-04-08 | 17.77 | $11.16 | 253914 |
| 2025-04-07 | 16.01 | $10.95 | 339400 |
| 2025-04-04 | 12.95 | $11.33 | 395300 |
| 2025-04-03 | 10.61 | $12.26 | 150400 |
| 2025-04-02 | 10.26 | $12.33 | 81300 |
| 2025-04-01 | 10.65 | $12.41 | 72900 |
| 2025-03-31 | 11.05 | $12.42 | 215200 |
| 2025-03-28 | 11.27 | $12.45 | 96100 |
| 2025-03-27 | 11.30 | $12.43 | 75739 |
| 2025-03-26 | 11.33 | $12.50 | 101528 |
| 2025-03-25 | 11.24 | $12.45 | 97100 |
| 2025-03-24 | 11.56 | $12.38 | 104632 |
| 2025-03-21 | 11.95 | $12.36 | 98700 |
| 2025-03-20 | 12.07 | $12.34 | 91500 |
| 2025-03-19 | 12.18 | $12.40 | 150500 |
| 2025-03-18 | 12.66 | $12.43 | 94000 |
| 2025-03-17 | 12.88 | $12.50 | 150325 |
| 2025-03-14 | 13.04 | $12.59 | 37900 |
| 2025-03-13 | 12.51 | $12.57 | 93200 |
| 2025-03-12 | 11.82 | $12.66 | 379000 |
| 2025-03-11 | 11.09 | $12.55 | 108900 |
| 2025-03-10 | 11.50 | $12.58 | 105530 |
| 2025-03-07 | 11.94 | $12.61 | 161929 |
| 2025-03-06 | 12.46 | $12.69 | 99500 |
| 2025-03-05 | 12.76 | $12.66 | 70000 |
| 2025-03-04 | 13.09 | $12.68 | 127000 |
| 2025-03-03 | 13.42 | $12.80 | 196003 |
| 2025-02-28 | 13.46 | $12.65 | 127531 |
| 2025-02-27 | 13.87 | $12.57 | 101800 |
| 2025-02-26 | 13.84 | $12.56 | 245000 |
| 2025-02-25 | 13.81 | $12.55 | 153527 |
| 2025-02-24 | 13.64 | $12.55 | 146000 |
| 2025-02-21 | 13.61 | $12.69 | 77600 |
| 2025-02-20 | 14.12 | $12.67 | 71118 |
| 2025-02-19 | 14.58 | $12.69 | 116425 |
| 2025-02-18 | 15.07 | $12.68 | 162400 |
| 2025-02-14 | 15.64 | $12.79 | 103128 |
| 2025-02-13 | 15.92 | $12.81 | 121400 |
| 2025-02-12 | 16.07 | $12.81 | 163307 |
| 2025-02-11 | 16.70 | $12.77 | 63639 |
| 2025-02-10 | 17.46 | $12.74 | 150532 |
| 2025-02-07 | 18.13 | $12.72 | 98022 |
| 2025-02-06 | 18.70 | $12.76 | 142927 |
| 2025-02-05 | 19.35 | $12.69 | 84995 |
| 2025-02-04 | 19.78 | $12.70 | 114000 |
| 2025-02-03 | 20.22 | $12.74 | 113800 |
| 2025-01-31 | 20.69 | $12.74 | 138822 |
| 2025-01-30 | 21.34 | $12.71 | 110116 |
| 2025-01-29 | 21.71 | $12.67 | 67600 |
| 2025-01-28 | 21.92 | $12.65 | 89000 |
| 2025-01-27 | 22.08 | $12.63 | 104120 |
| 2025-01-24 | 22.25 | $12.69 | 108433 |
| 2025-01-23 | 22.50 | $12.66 | 159500 |
| 2025-01-22 | 22.60 | $12.62 | 197229 |
| 2025-01-21 | 22.82 | $12.55 | 192903 |
| 2025-01-17 | 22.61 | $12.51 | 965200 |
| 2025-01-16 | 22.39 | $12.57 | 235600 |
| 2025-01-15 | 22.16 | $12.62 | 192500 |
| 2025-01-14 | 22.07 | $12.65 | 238930 |
| 2025-01-13 | 22.12 | $12.65 | 230949 |
| 2025-01-10 | 21.94 | $12.63 | 271820 |
| 2025-01-08 | 21.75 | $12.81 | 132100 |
| 2025-01-07 | 22.28 | $12.82 | 217300 |
| 2025-01-06 | 22.95 | $12.81 | 193219 |
| 2025-01-03 | 23.65 | $12.85 | 182712 |
| 2025-01-02 | 24.46 | $12.93 | 122645 |
| 2024-12-31 | 25.52 | $12.86 | 148300 |
| 2024-12-30 | 26.57 | $12.91 | 121316 |
| 2024-12-27 | 27.83 | $12.96 | 137643 |
| 2024-12-26 | 29.16 | $13.03 | 75920 |
| 2024-12-24 | 30.42 | $13.01 | 48636 |
| 2024-12-23 | 31.93 | $12.90 | 129120 |
| 2024-12-20 | 33.02 | $12.77 | 174225 |
| 2024-12-19 | 34.18 | $12.69 | 176400 |
| 2024-12-18 | 35.39 | $12.95 | 122300 |
| 2024-12-17 | 37.20 | $13.06 | 164100 |
| 2024-12-16 | 38.66 | $13.40 | 90447 |
| 2024-12-13 | 39.10 | $13.31 | 187400 |
| 2024-12-12 | 39.56 | $13.35 | 130800 |
| 2024-12-11 | 39.34 | $13.35 | 86900 |
| 2024-12-10 | 39.11 | $13.38 | 84342 |
| 2024-12-09 | 38.09 | $13.36 | 144700 |
| 2024-12-06 | 37.02 | $13.23 | 80640 |
| 2024-12-05 | 36.34 | $13.20 | 108500 |
| 2024-12-04 | 35.69 | $13.20 | 180816 |
| 2024-12-03 | 34.75 | $13.34 | 175700 |
| 2024-12-02 | 33.76 | $13.17 | 78300 |
| 2024-11-29 | 33.64 | $13.07 | 94734 |
| 2024-11-27 | 33.76 | $13.01 | 110300 |
| 2024-11-26 | 34.23 | $12.91 | 94200 |
| 2024-11-25 | 34.82 | $12.99 | 147648 |
| 2024-11-22 | 34.87 | $12.96 | 181200 |
| 2024-11-21 | 35.11 | $12.92 | 182600 |
| 2024-11-20 | 35.49 | $12.91 | 114600 |
| 2024-11-19 | 35.88 | $12.96 | 95403 |
| 2024-11-18 | 36.29 | $12.96 | 164200 |
| 2024-11-15 | 36.05 | $13.04 | 67512 |
| 2024-11-14 | 35.96 | $13.04 | 80927 |
| 2024-11-13 | 35.50 | $12.98 | 128014 |
| 2024-11-12 | 35.01 | $13.06 | 98932 |
| 2024-11-11 | 34.21 | $13.06 | 197800 |
| 2024-11-08 | 32.85 | $13.13 | 81500 |
| 2024-11-07 | 31.56 | $13.00 | 155724 |
| 2024-11-06 | 30.37 | $13.02 | 160711 |
| 2024-11-05 | 29.13 | $13.11 | 55400 |
| 2024-11-04 | 28.13 | $13.04 | 133126 |
| 2024-11-01 | 27.08 | $13.20 | 46000 |
| 2024-10-31 | 26.28 | $13.05 | 118724 |
| 2024-10-30 | 25.43 | $13.20 | 78200 |
| 2024-10-29 | 24.54 | $13.08 | 117923 |
| 2024-10-28 | 23.83 | $13.09 | 113424 |
| 2024-10-25 | 23.08 | $12.97 | 84401 |
| 2024-10-24 | 22.58 | $12.93 | 76500 |
| 2024-10-23 | 22.19 | $12.94 | 62915 |
| 2024-10-22 | 21.77 | $12.98 | 130524 |
| 2024-10-21 | 21.17 | $13.04 | 78322 |
| 2024-10-18 | 20.80 | $12.96 | 80500 |
| 2024-10-17 | 20.78 | $12.90 | 107621 |
| 2024-10-16 | 20.79 | $12.89 | 68133 |
| 2024-10-15 | 20.80 | $12.94 | 136600 |
| 2024-10-14 | 20.71 | $13.11 | 101502 |
| 2024-10-11 | 19.70 | $13.06 | 129713 |
| 2024-10-10 | 18.63 | $13.16 | 64264 |
| 2024-10-09 | 17.04 | $13.10 | 95108 |
| 2024-10-08 | 15.36 | $13.19 | 77702 |
| 2024-10-07 | 13.80 | $13.07 | 220947 |
| 2024-10-04 | 12.16 | $12.99 | 116500 |
| 2024-10-03 | 11.46 | $12.84 | 50500 |
| 2024-10-02 | 11.26 | $12.77 | 109944 |
| 2024-10-01 | 11.32 | $12.84 | 131400 |
| 2024-09-30 | 11.15 | $12.94 | 114600 |
| 2024-09-27 | 10.97 | $12.83 | 68700 |
| 2024-09-26 | 11.10 | $12.77 | 52917 |
| 2024-09-25 | 11.23 | $12.83 | 58916 |
| 2024-09-24 | 10.98 | $12.92 | 97047 |
| 2024-09-23 | 10.72 | $12.71 | 76800 |
| 2024-09-20 | 11.06 | $12.76 | 60100 |
| 2024-09-19 | 11.15 | $12.82 | 87200 |
| 2024-09-18 | 11.18 | $12.73 | 89500 |
| 2024-09-17 | 11.49 | $12.78 | 110743 |
| 2024-09-16 | 11.66 | $12.92 | 92233 |
| 2024-09-13 | 12.15 | $12.86 | 186400 |
| 2024-09-12 | 12.32 | $12.85 | 74600 |
| 2024-09-11 | 12.86 | $12.88 | 70200 |
| 2024-09-10 | 13.44 | $12.81 | 110927 |
| 2024-09-09 | 14.06 | $12.82 | 43037 |
| 2024-09-06 | 14.41 | $12.77 | 90231 |
| 2024-09-05 | 14.78 | $12.79 | 51900 |
| 2024-09-04 | 15.03 | $12.74 | 69676 |
| 2024-09-03 | 15.05 | $12.73 | 51700 |
| 2024-08-30 | 15.18 | $12.69 | 134443 |
| 2024-08-29 | 15.35 | $12.72 | 107800 |
| 2024-08-28 | 15.53 | $12.71 | 119541 |
| 2024-08-27 | 15.72 | $12.72 | 106200 |
| 2024-08-26 | 15.92 | $12.85 | 122700 |
| 2024-08-23 | 16.66 | $12.91 | 50511 |
| 2024-08-22 | 17.17 | $12.75 | 77413 |
| 2024-08-21 | 17.25 | $12.77 | 89900 |
| 2024-08-20 | 17.35 | $12.79 | 74316 |
| 2024-08-19 | 17.33 | $12.71 | 128555 |
| 2024-08-16 | 17.30 | $12.82 | 128500 |
| 2024-08-15 | 17.44 | $12.91 | 66900 |
| 2024-08-14 | 17.86 | $12.95 | 71826 |
| 2024-08-13 | 18.31 | $12.82 | 79813 |
| 2024-08-12 | 18.54 | $12.82 | 104377 |
| 2024-08-09 | 18.79 | $12.89 | 60139 |
| 2024-08-08 | 18.99 | $12.77 | 67400 |
| 2024-08-07 | 19.06 | $12.73 | 79849 |
| 2024-08-06 | 18.89 | $12.58 | 95600 |
| 2024-08-05 | 18.08 | $12.37 | 271800 |
| 2024-08-02 | 17.23 | $12.86 | 156616 |
| 2024-08-01 | 18.07 | $13.20 | 112142 |
| 2024-07-31 | 16.99 | $13.18 | 111224 |
| 2024-07-30 | 15.84 | $13.13 | 113613 |
| 2024-07-29 | 15.46 | $13.08 | 109201 |
| 2024-07-26 | 14.84 | $13.08 | 61800 |
| 2024-07-25 | 14.20 | $13.12 | 64932 |
| 2024-07-24 | 13.88 | $13.08 | 147125 |
| 2024-07-23 | 13.56 | $12.96 | 80415 |
| 2024-07-22 | 13.66 | $12.99 | 125700 |
| 2024-07-19 | 13.77 | $13.09 | 824330 |
| 2024-07-18 | 13.88 | $12.93 | 122900 |
| 2024-07-17 | 13.78 | $13.15 | 131000 |
| 2024-07-16 | 12.71 | $13.17 | 169522 |
| 2024-07-15 | 11.59 | $13.19 | 240800 |
| 2024-07-12 | 10.48 | $13.00 | 93048 |
| 2024-07-11 | 10.20 | $12.90 | 67247 |
| 2024-07-10 | 10.21 | $12.92 | 67238 |
| 2024-07-09 | 10.33 | $12.90 | 181200 |
| 2024-07-08 | 10.46 | $13.06 | 85946 |
| 2024-07-05 | 10.60 | $12.95 | 78102 |
| 2024-07-03 | 10.83 | $12.96 | 28418 |
| 2024-07-02 | 11.33 | $12.91 | 49126 |
| 2024-07-01 | 11.85 | $12.91 | 56614 |
| 2024-06-28 | 12.20 | $12.76 | 112700 |
| 2024-06-27 | 12.46 | $12.90 | 35926 |
| 2024-06-26 | 12.92 | $12.81 | 44700 |
| 2024-06-25 | 13.20 | $12.81 | 57616 |
| 2024-06-24 | 13.55 | $12.83 | 40300 |
| 2024-06-21 | 13.62 | $12.81 | 65400 |
| 2024-06-20 | 13.60 | $12.83 | 103429 |
| 2024-06-18 | 13.69 | $12.94 | 64900 |
| 2024-06-17 | 13.92 | $12.89 | 60100 |
| 2024-06-14 | 14.00 | $12.80 | 48632 |
| 2024-06-13 | 14.07 | $12.98 | 99700 |
| 2024-06-12 | 14.74 | $13.03 | 75528 |
| 2024-06-11 | 15.43 | $12.98 | 102300 |
| 2024-06-10 | 16.20 | $13.00 | 60200 |
| 2024-06-07 | 16.94 | $13.05 | 73500 |
| 2024-06-06 | 17.71 | $13.01 | 57706 |
| 2024-06-05 | 18.53 | $13.06 | 80202 |
| 2024-06-04 | 19.48 | $12.93 | 47430 |
| 2024-06-03 | 20.10 | $12.94 | 99700 |
| 2024-05-31 | 20.75 | $13.00 | 71487 |
| 2024-05-30 | 21.76 | $12.92 | 106600 |
| 2024-05-29 | 22.56 | $12.78 | 173032 |
| 2024-05-28 | 23.40 | $12.95 | 150300 |
| 2024-05-24 | 24.37 | $13.06 | 130920 |
| 2024-05-23 | 25.13 | $13.27 | 32625 |
| 2024-05-22 | 25.07 | $13.30 | 64400 |
| 2024-05-21 | 25.09 | $13.23 | 130701 |
| 2024-05-20 | 25.18 | $13.18 | 271300 |
| 2024-05-17 | 25.27 | $13.68 | 140417 |
| 2024-05-16 | 23.95 | $13.53 | 92343 |
| 2024-05-15 | 22.45 | $13.74 | 237043 |
| 2024-05-14 | 20.87 | $13.56 | 96100 |
| 2024-05-13 | 20.02 | $13.43 | 87113 |
| 2024-05-10 | 19.39 | $13.38 | 59714 |
| 2024-05-09 | 18.90 | $13.32 | 71300 |
| 2024-05-08 | 18.53 | $13.34 | 130800 |
| 2024-05-07 | 18.15 | $13.14 | 159100 |
| 2024-05-06 | 18.33 | $12.97 | 69217 |
| 2024-05-03 | 19.02 | $12.92 | 109101 |
| 2024-05-02 | 19.89 | $12.91 | 117600 |
| 2024-05-01 | 20.71 | $12.83 | 125215 |
| 2024-04-30 | 21.57 | $12.82 | 95941 |
| 2024-04-29 | 22.06 | $12.82 | 124200 |
| 2024-04-26 | 22.85 | $12.90 | 62400 |
| 2024-04-25 | 23.98 | $12.83 | 96532 |
| 2024-04-24 | 25.16 | $12.99 | 45400 |
| 2024-04-23 | 26.22 | $12.98 | 45600 |
| 2024-04-22 | 27.16 | $12.89 | 45023 |
| 2024-04-19 | 28.47 | $12.81 | 63300 |
| 2024-04-18 | 29.84 | $12.78 | 77127 |
| 2024-04-17 | 31.07 | $12.71 | 123500 |
| 2024-04-16 | 32.28 | $12.73 | 91900 |
| 2024-04-15 | 33.38 | $12.69 | 114100 |
| 2024-04-12 | 34.64 | $12.82 | 134325 |
| 2024-04-11 | 36.36 | $13.17 | 78141 |
| 2024-04-10 | 36.68 | $13.16 | 116210 |
| 2024-04-09 | 37.24 | $13.05 | 70189 |
| 2024-04-08 | 38.30 | $13.04 | 83600 |
| 2024-04-05 | 39.42 | $13.04 | 53425 |
| 2024-04-04 | 40.85 | $13.01 | 84400 |
| 2024-04-03 | 42.36 | $13.05 | 67113 |
| 2024-04-02 | 43.56 | $13.11 | 28600 |
| 2024-04-01 | 44.59 | $13.11 | 74020 |
| 2024-03-28 | 45.67 | $12.98 | 233000 |
| 2024-03-27 | 47.10 | $12.97 | 79600 |
| 2024-03-26 | 48.60 | $12.98 | 73400 |
| 2024-03-25 | 50.37 | $12.81 | 123900 |
| 2024-03-22 | 52.29 | $12.89 | 112185 |
| 2024-03-21 | 53.93 | $12.95 | 137800 |
| 2024-03-20 | 55.28 | $13.19 | 80900 |
| 2024-03-19 | 55.37 | $13.24 | 73900 |
| 2024-03-18 | 54.85 | $13.25 | 68400 |
| 2024-03-15 | 54.42 | $13.32 | 74220 |
| 2024-03-14 | 53.97 | $13.23 | 49300 |
| 2024-03-13 | 53.57 | $13.40 | 138824 |
| 2024-03-12 | 52.34 | $13.10 | 105600 |
| 2024-03-11 | 51.29 | $13.03 | 112416 |
| 2024-03-08 | 50.41 | $13.10 | 129088 |
| 2024-03-07 | 49.19 | $13.16 | 57400 |
| 2024-03-06 | 47.89 | $13.02 | 84601 |
| 2024-03-05 | 46.61 | $13.00 | 50900 |
| 2024-03-04 | 45.41 | $13.01 | 103700 |
| 2024-03-01 | 44.05 | $13.11 | 173300 |
| 2024-02-29 | 42.62 | $12.86 | 60400 |
| 2024-02-28 | 41.74 | $12.81 | 43616 |
| 2024-02-27 | 40.88 | $12.80 | 82022 |
| 2024-02-26 | 39.98 | $12.81 | 80702 |
| 2024-02-23 | 38.80 | $12.84 | 86500 |
| 2024-02-22 | 37.68 | $12.78 | 72200 |
| 2024-02-21 | 36.27 | $12.82 | 63900 |
| 2024-02-20 | 34.84 | $12.77 | 131227 |
| 2024-02-16 | 33.51 | $12.72 | 83200 |
| 2024-02-15 | 32.16 | $12.75 | 137222 |
| 2024-02-14 | 30.74 | $12.72 | 66900 |
| 2024-02-13 | 29.42 | $12.73 | 89211 |
| 2024-02-12 | 28.04 | $12.69 | 80500 |
| 2024-02-09 | 26.72 | $12.61 | 80148 |
| 2024-02-08 | 25.51 | $12.57 | 97200 |
| 2024-02-07 | 24.32 | $12.56 | 96813 |
| 2024-02-06 | 22.99 | $12.55 | 128549 |
| 2024-02-05 | 21.76 | $12.43 | 92800 |
| 2024-02-02 | 20.94 | $12.36 | 150200 |
| 2024-02-01 | 19.98 | $12.34 | 102520 |
| 2024-01-31 | 19.01 | $12.34 | 184649 |
| 2024-01-30 | 17.99 | $12.40 | 77900 |
| 2024-01-29 | 17.13 | $12.29 | 186500 |
| 2024-01-26 | 16.69 | $12.17 | 61033 |
| 2024-01-25 | 16.45 | $12.24 | 80900 |
| 2024-01-24 | 16.06 | $12.20 | 156400 |
| 2024-01-23 | 15.65 | $12.19 | 72700 |
| 2024-01-22 | 15.34 | $12.15 | 79235 |
| 2024-01-19 | 15.16 | $12.14 | 112600 |
| 2024-01-18 | 15.34 | $12.08 | 67500 |
| 2024-01-17 | 15.63 | $12.07 | 107006 |
| 2024-01-16 | 15.95 | $12.04 | 90800 |
| 2024-01-12 | 16.47 | $12.04 | 97100 |
| 2024-01-11 | 17.01 | $12.11 | 84700 |
| 2024-01-10 | 17.38 | $12.24 | 97700 |
| 2024-01-09 | 17.31 | $12.15 | 171019 |
| 2024-01-08 | 17.23 | $12.19 | 447900 |
| 2024-01-05 | 16.87 | $12.14 | 127345 |
| 2024-01-04 | 17.18 | $12.11 | 177100 |
| 2024-01-03 | 17.75 | $12.05 | 169907 |
| 2024-01-02 | 18.18 | $12.27 | 118400 |
| 2023-12-29 | 17.19 | $12.38 | 117930 |
| 2023-12-28 | 16.15 | $12.27 | 56940 |
| 2023-12-27 | 15.64 | $12.18 | 65412 |
| 2023-12-26 | 15.41 | $12.15 | 151400 |
| 2023-12-22 | 15.17 | $12.21 | 177400 |
| 2023-12-21 | 14.84 | $12.07 | 108619 |
| 2023-12-20 | 14.90 | $12.07 | 119134 |
| 2023-12-19 | 14.90 | $12.13 | 100235 |
| 2023-12-18 | 14.89 | $12.05 | 96381 |
| 2023-12-15 | 14.88 | $12.11 | 89300 |
| 2023-12-14 | 14.48 | $12.18 | 136528 |
| 2023-12-13 | 13.99 | $12.21 | 131700 |
| 2023-12-12 | 13.27 | $12.15 | 87200 |
| 2023-12-11 | 12.93 | $12.14 | 99439 |
| 2023-12-08 | 12.37 | $12.20 | 48046 |
| 2023-12-07 | 11.71 | $12.20 | 123200 |
| 2023-12-06 | 11.02 | $12.07 | 74719 |
| 2023-12-05 | 10.60 | $12.05 | 54102 |
| 2023-12-04 | 10.65 | $11.98 | 58432 |
| 2023-12-01 | 10.80 | $12.00 | 140800 |
| 2023-11-30 | 10.95 | $11.96 | 97300 |
| 2023-11-29 | 11.25 | $11.93 | 53803 |
| 2023-11-28 | 11.71 | $11.94 | 92900 |
| 2023-11-27 | 12.18 | $11.97 | 88300 |
| 2023-11-24 | 12.69 | $11.97 | 33731 |
| 2023-11-22 | 13.34 | $11.88 | 64400 |
| 2023-11-21 | 14.02 | $11.90 | 47900 |
| 2023-11-20 | 14.65 | $11.89 | 54817 |
| 2023-11-17 | 15.37 | $11.93 | 93900 |
| 2023-11-16 | 16.14 | $11.83 | 99022 |
| 2023-11-15 | 16.67 | $11.83 | 96805 |
| 2023-11-14 | 17.40 | $11.94 | 65200 |
| 2023-11-13 | 18.03 | $12.08 | 53900 |
| 2023-11-10 | 18.37 | $12.02 | 71400 |
| 2023-11-09 | 18.74 | $11.92 | 74811 |
| 2023-11-08 | 19.34 | $12.01 | 66700 |
| 2023-11-07 | 19.67 | $12.05 | 68244 |
| 2023-11-06 | 20.27 | $12.02 | 80300 |
| 2023-11-03 | 20.90 | $12.11 | 146100 |
| 2023-11-02 | 21.34 | $11.97 | 98700 |
| 2023-11-01 | 22.20 | $11.83 | 102723 |
| 2023-10-31 | 23.05 | $11.62 | 153900 |
| 2023-10-30 | 23.33 | $11.43 | 58646 |
| 2023-10-27 | 22.59 | $11.37 | 102732 |
| 2023-10-26 | 21.51 | $11.27 | 84815 |
| 2023-10-25 | 20.38 | $11.33 | 153401 |
| 2023-10-24 | 19.35 | $11.62 | 67000 |
| 2023-10-23 | 18.80 | $11.55 | 76910 |
| 2023-10-20 | 17.75 | $11.54 | 93508 |
| 2023-10-19 | 16.64 | $11.64 | 95625 |
| 2023-10-18 | 15.81 | $11.79 | 61411 |
| 2023-10-17 | 15.45 | $11.97 | 242300 |
| 2023-10-16 | 15.35 | $11.93 | 46919 |
| 2023-10-13 | 15.44 | $11.96 | 81000 |
| 2023-10-12 | 15.53 | $12.06 | 97300 |
| 2023-10-11 | 16.19 | $12.15 | 89107 |
| 2023-10-10 | 16.76 | $12.23 | 70523 |
| 2023-10-09 | 17.08 | $12.24 | 154244 |
| 2023-10-06 | 17.42 | $12.10 | 82122 |
| 2023-10-05 | 18.29 | $12.07 | 58348 |
| 2023-10-04 | 19.05 | $12.02 | 203016 |
| 2023-10-03 | 19.71 | $11.85 | 119735 |
| 2023-10-02 | 20.67 | $11.96 | 71600 |
| 2023-09-29 | 21.32 | $12.06 | 203500 |
| 2023-09-28 | 21.28 | $12.17 | 77713 |
| 2023-09-27 | 21.32 | $12.15 | 100600 |
| 2023-09-26 | 21.48 | $12.15 | 125712 |
| 2023-09-25 | 21.54 | $12.21 | 72600 |
| 2023-09-22 | 21.60 | $12.09 | 55900 |
| 2023-09-21 | 22.20 | $11.98 | 79120 |
| 2023-09-20 | 23.01 | $12.01 | 100606 |
| 2023-09-19 | 23.48 | $12.05 | 49300 |
| 2023-09-18 | 23.97 | $11.99 | 66100 |
| 2023-09-15 | 24.75 | $11.97 | 122505 |
| 2023-09-14 | 25.57 | $12.16 | 104029 |
| 2023-09-13 | 25.65 | $12.28 | 144707 |
| 2023-09-12 | 24.60 | $12.22 | 106322 |
| 2023-09-11 | 23.79 | $12.17 | 78330 |
| 2023-09-08 | 23.01 | $12.17 | 81400 |
| 2023-09-07 | 22.33 | $12.08 | 58333 |
| 2023-09-06 | 21.92 | $12.09 | 63900 |
| 2023-09-05 | 21.18 | $12.13 | 79034 |
| 2023-09-01 | 20.47 | $12.14 | 94318 |
| 2023-08-31 | 19.76 | $12.04 | 102600 |
| 2023-08-30 | 19.27 | $12.01 | 55300 |
| 2023-08-29 | 19.00 | $12.01 | 112132 |
| 2023-08-28 | 18.71 | $11.97 | 70800 |
| 2023-08-25 | 18.66 | $11.86 | 59500 |
| 2023-08-24 | 19.11 | $11.79 | 98800 |
| 2023-08-23 | 19.90 | $11.73 | 32602 |
| 2023-08-22 | 20.82 | $11.67 | 80800 |
| 2023-08-21 | 21.79 | $11.70 | 119934 |
| 2023-08-18 | 22.85 | $11.65 | 150500 |
| 2023-08-17 | 23.96 | $11.78 | 59405 |
| 2023-08-16 | 24.30 | $11.85 | 49067 |
| 2023-08-15 | 24.32 | $11.84 | 75133 |
| 2023-08-14 | 24.33 | $11.92 | 107338 |
| 2023-08-11 | 24.28 | $11.93 | 108621 |
| 2023-08-10 | 23.76 | $11.87 | 86600 |
| 2023-08-09 | 23.24 | $11.83 | 66200 |
| 2023-08-08 | 22.90 | $11.82 | 287000 |
| 2023-08-07 | 22.54 | $11.88 | 151837 |
| 2023-08-04 | 21.71 | $11.99 | 59114 |
| 2023-08-03 | 21.19 | $11.94 | 57223 |
| 2023-08-02 | 20.76 | $11.93 | 73900 |
| 2023-08-01 | 20.30 | $11.99 | 75800 |
| 2023-07-31 | 19.69 | $11.92 | 127432 |
| 2023-07-28 | 19.05 | $11.94 | 173245 |
| 2023-07-27 | 18.38 | $11.73 | 108100 |
| 2023-07-26 | 18.29 | $11.69 | 47600 |
| 2023-07-25 | 18.48 | $11.69 | 60206 |
| 2023-07-24 | 18.45 | $11.74 | 62049 |
| 2023-07-21 | 18.26 | $11.70 | 67100 |
| 2023-07-20 | 18.23 | $11.74 | 46414 |
| 2023-07-19 | 18.28 | $11.64 | 66588 |
| 2023-07-18 | 18.55 | $11.62 | 61546 |
| 2023-07-17 | 18.74 | $11.61 | 68700 |
| 2023-07-14 | 19.01 | $11.60 | 80606 |
| 2023-07-13 | 19.36 | $11.60 | 78800 |
| 2023-07-12 | 19.60 | $11.74 | 77916 |
| 2023-07-11 | 19.24 | $11.70 | 79800 |
| 2023-07-10 | 18.89 | $11.67 | 82300 |
| 2023-07-07 | 18.58 | $11.59 | 173345 |
| 2023-07-06 | 18.52 | $11.54 | 92500 |
| 2023-07-05 | 18.56 | $11.61 | 129528 |
| 2023-07-03 | 18.31 | $11.86 | 52400 |
| 2023-06-30 | 17.20 | $11.66 | 115800 |
| 2023-06-29 | 16.42 | $11.58 | 78249 |
| 2023-06-28 | 15.78 | $11.68 | 124643 |
| 2023-06-27 | 15.10 | $11.41 | 105645 |
| 2023-06-26 | 15.13 | $11.39 | 84045 |
| 2023-06-23 | 15.32 | $11.30 | 87125 |
| 2023-06-22 | 15.60 | $11.38 | 103900 |
| 2023-06-21 | 15.92 | $11.24 | 140041 |
| 2023-06-20 | 16.74 | $11.21 | 100300 |
| 2023-06-16 | 17.60 | $11.28 | 70911 |
| 2023-06-15 | 18.09 | $11.30 | 89800 |
| 2023-06-14 | 18.55 | $11.36 | 102300 |
| 2023-06-13 | 19.04 | $11.62 | 94849 |
| 2023-06-12 | 17.56 | $11.58 | 100538 |
| 2023-06-09 | 16.31 | $11.42 | 82510 |
| 2023-06-08 | 15.41 | $11.38 | 98302 |
| 2023-06-07 | 14.47 | $11.48 | 92200 |
| 2023-06-06 | 13.49 | $11.34 | 92200 |
| 2023-06-05 | 13.09 | $11.34 | 73010 |
| 2023-06-02 | 13.05 | $11.29 | 107500 |
| 2023-06-01 | 13.15 | $11.19 | 73300 |
| 2023-05-31 | 13.74 | $11.10 | 90900 |
| 2023-05-30 | 13.93 | $11.02 | 68200 |
| 2023-05-26 | 13.53 | $11.03 | 58647 |
| 2023-05-25 | 13.11 | $10.98 | 57100 |
| 2023-05-24 | 12.28 | $11.00 | 53200 |
| 2023-05-23 | 11.48 | $11.06 | 79500 |
| 2023-05-22 | 11.04 | $11.05 | 40400 |
| 2023-05-19 | 10.56 | $11.03 | 77900 |
| 2023-05-18 | 9.99 | $11.08 | 62100 |
| 2023-05-17 | 9.58 | $11.07 | 67500 |
| 2023-05-16 | 9.25 | $11.11 | 56300 |
| 2023-05-15 | 8.98 | $11.24 | 48900 |
| 2023-05-12 | 9.06 | $11.23 | 74104 |
| 2023-05-11 | 9.07 | $11.29 | 64200 |
| 2023-05-10 | 9.48 | $11.23 | 82900 |
| 2023-05-09 | 9.90 | $11.24 | 65412 |
| 2023-05-08 | 10.24 | $11.30 | 84400 |
| 2023-05-05 | 10.44 | $11.40 | 105400 |
| 2023-05-04 | 10.36 | $11.29 | 63700 |
| 2023-05-03 | 10.88 | $11.30 | 47825 |
| 2023-05-02 | 11.42 | $11.27 | 101139 |
| 2023-05-01 | 12.00 | $11.34 | 122100 |
| 2023-04-28 | 12.18 | $11.33 | 104526 |
| 2023-04-27 | 12.51 | $11.26 | 82235 |
| 2023-04-26 | 13.00 | $11.28 | 60609 |
| 2023-04-25 | 13.52 | $11.30 | 81500 |
| 2023-04-24 | 14.15 | $11.45 | 64200 |
| 2023-04-21 | 14.43 | $11.35 | 82000 |
| 2023-04-20 | 14.73 | $11.45 | 63045 |
| 2023-04-19 | 14.84 | $11.34 | 73100 |
| 2023-04-18 | 15.46 | $11.36 | 101600 |
| 2023-04-17 | 15.82 | $11.34 | 42300 |
| 2023-04-14 | 16.59 | $11.29 | 51330 |
| 2023-04-13 | 17.40 | $11.32 | 72900 |
| 2023-04-12 | 18.16 | $11.44 | 67339 |
| 2023-04-11 | 18.45 | $11.41 | 68547 |
| 2023-04-10 | 19.12 | $11.41 | 105710 |
| 2023-04-06 | 19.95 | $11.36 | 68500 |
| 2023-04-05 | 20.95 | $11.37 | 87600 |
| 2023-04-04 | 22.01 | $11.40 | 203800 |
| 2023-04-03 | 22.92 | $11.31 | 148929 |
| 2023-03-31 | 24.03 | $11.21 | 125937 |
| 2023-03-30 | 25.21 | $11.22 | 79816 |
| 2023-03-29 | 25.99 | $11.07 | 60000 |
| 2023-03-28 | 26.10 | $10.89 | 115400 |
| 2023-03-27 | 25.94 | $10.97 | 112100 |
| 2023-03-24 | 25.87 | $10.88 | 105600 |
| 2023-03-23 | 25.51 | $10.95 | 90500 |
| 2023-03-22 | 25.34 | $10.97 | 64500 |
| 2023-03-21 | 24.94 | $10.96 | 90100 |
| 2023-03-20 | 24.12 | $10.88 | 204600 |
| 2023-03-17 | 23.25 | $10.78 | 155000 |
| 2023-03-16 | 21.93 | $10.91 | 155508 |
| 2023-03-15 | 20.73 | $10.90 | 175600 |
| 2023-03-14 | 19.47 | $11.04 | 101940 |
| 2023-03-13 | 18.64 | $11.11 | 125302 |
| 2023-03-10 | 17.96 | $11.35 | 107304 |
| 2023-03-09 | 18.03 | $11.55 | 135400 |
| 2023-03-08 | 18.79 | $11.69 | 135500 |
| 2023-03-07 | 18.92 | $11.66 | 148971 |
| 2023-03-06 | 18.97 | $11.72 | 163600 |
| 2023-03-03 | 19.03 | $11.64 | 85711 |
| 2023-03-02 | 19.34 | $11.60 | 149610 |
| 2023-03-01 | 19.76 | $11.60 | 91813 |
| 2023-02-28 | 20.21 | $11.60 | 124922 |
| 2023-02-27 | 20.98 | $11.50 | 44900 |
| 2023-02-24 | 22.06 | $11.52 | 40600 |
| 2023-02-23 | 23.15 | $11.44 | 45200 |
| 2023-02-22 | 23.84 | $11.36 | 79722 |
| 2023-02-21 | 24.57 | $11.44 | 33317 |
| 2023-02-17 | 25.83 | $11.58 | 244614 |
| 2023-02-16 | 26.76 | $11.63 | 43815 |
| 2023-02-15 | 27.09 | $11.65 | 33400 |
| 2023-02-14 | 27.43 | $11.64 | 111500 |
| 2023-02-13 | 27.79 | $11.75 | 50700 |
| 2023-02-10 | 27.39 | $11.75 | 33300 |
| 2023-02-09 | 27.12 | $11.74 | 35240 |
| 2023-02-08 | 26.77 | $11.67 | 50800 |
| 2023-02-07 | 26.43 | $11.75 | 39817 |
| 2023-02-06 | 26.07 | $11.68 | 60100 |
| 2023-02-03 | 25.83 | $11.68 | 47700 |
| 2023-02-02 | 25.52 | $11.68 | 28234 |
| 2023-02-01 | 25.18 | $11.61 | 168100 |
| 2023-01-31 | 24.92 | $11.68 | 158230 |
| 2023-01-30 | 23.57 | $11.59 | 58800 |
| 2023-01-27 | 22.48 | $11.53 | 75042 |
| 2023-01-26 | 21.48 | $11.45 | 69200 |
| 2023-01-25 | 20.65 | $11.33 | 107205 |
| 2023-01-24 | 19.93 | $11.38 | 88400 |
| 2023-01-23 | 19.18 | $11.32 | 121404 |
| 2023-01-20 | 18.66 | $11.22 | 49834 |
| 2023-01-19 | 18.54 | $11.20 | 69635 |
| 2023-01-18 | 18.35 | $11.23 | 83600 |
| 2023-01-17 | 18.03 | $11.27 | 85900 |
| 2023-01-13 | 17.50 | $11.30 | 59300 |
| 2023-01-12 | 16.94 | $11.32 | 64500 |
| 2023-01-11 | 16.43 | $11.34 | 66228 |
| 2023-01-10 | 15.77 | $11.25 | 55240 |
| 2023-01-09 | 15.40 | $11.21 | 58320 |
| 2023-01-06 | 15.01 | $11.18 | 49126 |
| 2023-01-05 | 14.83 | $11.11 | 36600 |
| 2023-01-04 | 15.01 | $11.11 | 27500 |
| 2023-01-03 | 15.19 | $11.05 | 64100 |
| 2022-12-30 | 15.54 | $10.94 | 55400 |
| 2022-12-29 | 16.20 | $10.94 | 109014 |
| 2022-12-28 | 17.02 | $10.85 | 45500 |
| 2022-12-27 | 17.91 | $10.92 | 117500 |
| 2022-12-23 | 18.75 | $11.01 | 56712 |
| 2022-12-22 | 19.10 | $10.99 | 79149 |
| 2022-12-21 | 19.61 | $10.92 | 64235 |
| 2022-12-20 | 20.29 | $10.89 | 52909 |
| 2022-12-19 | 21.13 | $10.83 | 130600 |
| 2022-12-16 | 22.03 | $10.95 | 118005 |
| 2022-12-15 | 22.59 | $11.02 | 58916 |
| 2022-12-14 | 22.96 | $11.03 | 101200 |
| 2022-12-13 | 23.27 | $11.17 | 58000 |
| 2022-12-12 | 22.93 | $11.30 | 65139 |
| 2022-12-09 | 22.70 | $11.15 | 38200 |
| 2022-12-08 | 22.76 | $11.20 | 40118 |
| 2022-12-07 | 22.53 | $11.29 | 69700 |
| 2022-12-06 | 22.28 | $11.16 | 72236 |
| 2022-12-05 | 22.41 | $11.24 | 53010 |
| 2022-12-02 | 22.29 | $11.30 | 49711 |
| 2022-12-01 | 21.86 | $11.46 | 172410 |
| 2022-11-30 | 21.00 | $11.68 | 281900 |
| 2022-11-29 | 20.10 | $11.27 | 54000 |
| 2022-11-28 | 20.38 | $11.25 | 65141 |
| 2022-11-25 | 20.82 | $11.21 | 37000 |
| 2022-11-23 | 21.29 | $11.25 | 47800 |
| 2022-11-22 | 21.51 | $11.23 | 105800 |
| 2022-11-21 | 21.90 | $11.16 | 99900 |
| 2022-11-18 | 22.10 | $11.20 | 102100 |
| 2022-11-17 | 22.21 | $11.19 | 78026 |
| 2022-11-16 | 22.33 | $11.38 | 78600 |
| 2022-11-15 | 21.84 | $11.35 | 48831 |
| 2022-11-14 | 21.47 | $11.17 | 70700 |
| 2022-11-11 | 21.13 | $11.39 | 104800 |
| 2022-11-10 | 19.84 | $11.43 | 218400 |
| 2022-11-09 | 18.33 | $11.35 | 46336 |
| 2022-11-08 | 17.44 | $11.35 | 43800 |
| 2022-11-07 | 16.39 | $11.35 | 57800 |
| 2022-11-04 | 15.28 | $11.41 | 66000 |
| 2022-11-03 | 14.12 | $11.23 | 48941 |
| 2022-11-02 | 13.88 | $11.06 | 53700 |
| 2022-11-01 | 14.26 | $11.03 | 84200 |
| 2022-10-31 | 14.67 | $10.99 | 55400 |
| 2022-10-28 | 15.35 | $11.02 | 130700 |
| 2022-10-27 | 16.08 | $10.93 | 117837 |
| 2022-10-26 | 16.43 | $10.93 | 70747 |
| 2022-10-25 | 16.81 | $10.92 | 119300 |
| 2022-10-24 | 17.00 | $10.92 | 258700 |
| 2022-10-21 | 17.20 | $10.91 | 67300 |
| 2022-10-20 | 17.53 | $10.93 | 48434 |
| 2022-10-19 | 18.02 | $10.86 | 95500 |
| 2022-10-18 | 18.27 | $10.85 | 71300 |
| 2022-10-17 | 18.59 | $10.70 | 81445 |
| 2022-10-14 | 18.27 | $10.60 | 84816 |
| 2022-10-13 | 17.93 | $10.70 | 88918 |
| 2022-10-12 | 17.37 | $10.76 | 107934 |
| 2022-10-11 | 17.34 | $10.78 | 68508 |
| 2022-10-10 | 17.38 | $10.79 | 132125 |
| 2022-10-07 | 17.42 | $10.85 | 79200 |
| 2022-10-06 | 17.66 | $10.96 | 159300 |
| 2022-10-05 | 17.91 | $11.01 | 64323 |
| 2022-10-04 | 18.54 | $11.06 | 107223 |
| 2022-10-03 | 19.35 | $10.86 | 158823 |
| 2022-09-30 | 19.63 | $10.86 | 132600 |
| 2022-09-29 | 19.56 | $10.77 | 80200 |
| 2022-09-28 | 19.40 | $10.87 | 76000 |
| 2022-09-27 | 19.38 | $10.80 | 98600 |
| 2022-09-26 | 18.79 | $10.81 | 92520 |
| 2022-09-23 | 18.36 | $10.88 | 52112 |
| 2022-09-22 | 18.10 | $11.04 | 36800 |
| 2022-09-21 | 18.31 | $11.14 | 94141 |
| 2022-09-20 | 18.53 | $11.12 | 101700 |
| 2022-09-19 | 18.64 | $11.07 | 71300 |
| 2022-09-16 | 18.04 | $11.07 | 91743 |
| 2022-09-15 | 17.49 | $11.20 | 80900 |
| 2022-09-14 | 17.36 | $11.27 | 54400 |
| 2022-09-13 | 17.46 | $11.34 | 33900 |
| 2022-09-12 | 17.81 | $11.48 | 31000 |
| 2022-09-09 | 18.69 | $11.51 | 24441 |
| 2022-09-08 | 19.45 | $11.45 | 47728 |
| 2022-09-07 | 19.87 | $11.39 | 19311 |
| 2022-09-06 | 20.08 | $11.33 | 39613 |
| 2022-09-02 | 20.40 | $11.38 | 47800 |
| 2022-09-01 | 20.55 | $11.31 | 49849 |
| 2022-08-31 | 20.71 | $11.40 | 44830 |
| 2022-08-30 | 21.18 | $11.42 | 61333 |
| 2022-08-29 | 21.70 | $11.56 | 70120 |
| 2022-08-26 | 22.39 | $11.61 | 49100 |
| 2022-08-25 | 23.48 | $11.76 | 32428 |
| 2022-08-24 | 23.95 | $11.84 | 65300 |
| 2022-08-23 | 24.61 | $11.67 | 37009 |
| 2022-08-22 | 25.65 | $11.70 | 37600 |
| 2022-08-19 | 26.75 | $11.85 | 41124 |
| 2022-08-18 | 27.01 | $11.94 | 33700 |
| 2022-08-17 | 26.96 | $11.92 | 49900 |
| 2022-08-16 | 26.97 | $11.99 | 42200 |
| 2022-08-15 | 26.59 | $12.03 | 77405 |
| 2022-08-12 | 25.91 | $12.17 | 34900 |
| 2022-08-11 | 25.19 | $12.13 | 37742 |
| 2022-08-10 | 24.53 | $12.06 | 30205 |
| 2022-08-09 | 24.01 | $11.93 | 85900 |
| 2022-08-08 | 23.61 | $11.94 | 53421 |
| 2022-08-05 | 23.20 | $11.91 | 38700 |
| 2022-08-04 | 22.84 | $11.99 | 41002 |
| 2022-08-03 | 22.46 | $11.92 | 82701 |
| 2022-08-02 | 22.06 | $11.85 | 73404 |
| 2022-08-01 | 21.79 | $11.90 | 91409 |
| 2022-07-29 | 21.52 | $11.89 | 106100 |
| 2022-07-28 | 20.92 | $11.72 | 102012 |
| 2022-07-27 | 20.85 | $11.48 | 68400 |
| 2022-07-26 | 21.39 | $11.31 | 47526 |
| 2022-07-25 | 21.96 | $11.50 | 45800 |
| 2022-07-22 | 22.03 | $11.51 | 69539 |
| 2022-07-21 | 22.11 | $11.48 | 40619 |
| 2022-07-20 | 22.76 | $11.31 | 74500 |
| 2022-07-19 | 23.85 | $11.21 | 65800 |
| 2022-07-18 | 25.01 | $11.21 | 52900 |
| 2022-07-15 | 26.23 | $11.30 | 67704 |
| 2022-07-14 | 27.02 | $11.50 | 61400 |
| 2022-07-13 | 27.85 | $11.58 | 111115 |
| 2022-07-12 | 28.72 | $11.50 | 118900 |
| 2022-07-11 | 29.86 | $11.29 | 149201 |
| 2022-07-08 | 31.25 | $11.18 | 78000 |
| 2022-07-07 | 32.07 | $11.05 | 54900 |
| 2022-07-06 | 32.66 | $11.10 | 47733 |
| 2022-07-05 | 33.27 | $11.11 | 49731 |
| 2022-07-01 | 34.04 | $11.19 | 34421 |
| 2022-06-30 | 34.84 | $11.02 | 120100 |
| 2022-06-29 | 34.90 | $10.98 | 162300 |
| 2022-06-28 | 35.24 | $11.12 | 55000 |
| 2022-06-27 | 35.84 | $11.03 | 32100 |
| 2022-06-24 | 36.15 | $10.99 | 62535 |
| 2022-06-23 | 36.37 | $10.98 | 64924 |
| 2022-06-22 | 36.60 | $11.07 | 51529 |
| 2022-06-21 | 36.99 | $11.09 | 134000 |
| 2022-06-17 | 37.40 | $10.93 | 52300 |
| 2022-06-16 | 36.92 | $10.80 | 94700 |
| 2022-06-15 | 36.41 | $11.21 | 88904 |
| 2022-06-14 | 36.63 | $11.18 | 139200 |
| 2022-06-13 | 36.25 | $11.07 | 97800 |
| 2022-06-10 | 35.95 | $11.38 | 127400 |
| 2022-06-09 | 36.10 | $11.40 | 202300 |
| 2022-06-08 | 36.53 | $11.44 | 104540 |
| 2022-06-07 | 36.99 | $11.43 | 44300 |
| 2022-06-06 | 37.50 | $11.36 | 108900 |
| 2022-06-03 | 37.99 | $11.36 | 36425 |
| 2022-06-02 | 38.53 | $11.46 | 63700 |
| 2022-06-01 | 39.18 | $11.43 | 33809 |
| 2022-05-31 | 39.86 | $11.47 | 160500 |
| 2022-05-27 | 40.58 | $11.46 | 74301 |
| 2022-05-26 | 41.46 | $11.35 | 120000 |
| 2022-05-25 | 42.38 | $11.13 | 141200 |
| 2022-05-24 | 41.98 | $11.17 | 68648 |
| 2022-05-23 | 41.69 | $11.20 | 62738 |
| 2022-05-20 | 41.52 | $11.18 | 68901 |
| 2022-05-19 | 41.25 | $11.26 | 74500 |
| 2022-05-18 | 40.95 | $11.18 | 154000 |
| 2022-05-17 | 40.51 | $11.12 | 114300 |
| 2022-05-16 | 39.35 | $10.98 | 238300 |
| 2022-05-13 | 38.13 | $11.12 | 147300 |
| 2022-05-12 | 36.95 | $11.11 | 267733 |
| 2022-05-11 | 35.70 | $11.14 | 121200 |
| 2022-05-10 | 34.53 | $11.36 | 185046 |
| 2022-05-09 | 33.52 | $11.42 | 146039 |
| 2022-05-06 | 32.60 | $11.56 | 141000 |
| 2022-05-05 | 31.88 | $11.60 | 125523 |
| 2022-05-04 | 31.19 | $11.80 | 83021 |
| 2022-05-03 | 30.45 | $11.65 | 111105 |
| 2022-05-02 | 29.33 | $11.63 | 221810 |
| 2022-04-29 | 28.15 | $11.81 | 115232 |
| 2022-04-28 | 27.24 | $11.95 | 105800 |
| 2022-04-27 | 26.46 | $11.95 | 68400 |
| 2022-04-26 | 25.65 | $11.92 | 81821 |
| 2022-04-25 | 24.81 | $12.06 | 152139 |
| 2022-04-22 | 24.13 | $12.22 | 63700 |
| 2022-04-21 | 23.71 | $12.37 | 47506 |
| 2022-04-20 | 23.58 | $12.45 | 58100 |
| 2022-04-19 | 23.57 | $12.40 | 40202 |
| 2022-04-18 | 23.57 | $12.37 | 141500 |
| 2022-04-14 | 23.46 | $12.43 | 37544 |
| 2022-04-13 | 23.57 | $12.51 | 57900 |
| 2022-04-12 | 23.69 | $12.60 | 48600 |
| 2022-04-11 | 24.08 | $12.75 | 45243 |
| 2022-04-08 | 24.76 | $12.84 | 67026 |
| 2022-04-07 | 25.74 | $12.86 | 37233 |
| 2022-04-06 | 26.78 | $12.66 | 72720 |
| 2022-04-05 | 27.42 | $12.90 | 93419 |
| 2022-04-04 | 28.44 | $12.94 | 50400 |
| 2022-04-01 | 29.68 | $12.95 | 59100 |
| 2022-03-31 | 30.96 | $12.75 | 49600 |
| 2022-03-30 | 31.88 | $12.64 | 56732 |
| 2022-03-29 | 32.49 | $12.56 | 66400 |
| 2022-03-28 | 33.14 | $12.54 | 31400 |
| 2022-03-25 | 33.43 | $12.38 | 82500 |
| 2022-03-24 | 33.74 | $12.52 | 64708 |
| 2022-03-23 | 34.24 | $12.46 | 78500 |
| 2022-03-22 | 34.76 | $12.46 | 158846 |
| 2022-03-21 | 34.98 | $12.14 | 112117 |
| 2022-03-18 | 34.56 | $12.19 | 61900 |
| 2022-03-17 | 34.11 | $12.17 | 80728 |
| 2022-03-16 | 33.60 | $12.02 | 134100 |
| 2022-03-15 | 32.81 | $11.88 | 85800 |
| 2022-03-14 | 31.32 | $11.82 | 132000 |
| 2022-03-11 | 29.75 | $12.18 | 61100 |
| 2022-03-10 | 28.42 | $12.30 | 85646 |
| 2022-03-09 | 27.12 | $12.41 | 62600 |
| 2022-03-08 | 25.86 | $12.36 | 259646 |
| 2022-03-07 | 24.52 | $12.49 | 108700 |
| 2022-03-04 | 23.67 | $12.81 | 75320 |
| 2022-03-03 | 23.21 | $12.90 | 23700 |
| 2022-03-02 | 22.87 | $12.90 | 59947 |
| 2022-03-01 | 22.51 | $12.76 | 68800 |
| 2022-02-28 | 21.79 | $12.81 | 58700 |
| 2022-02-25 | 21.03 | $12.71 | 129500 |
| 2022-02-24 | 20.14 | $12.49 | 250240 |
| 2022-02-23 | 18.93 | $12.69 | 87400 |
| 2022-02-22 | 18.05 | $12.92 | 138900 |
| 2022-02-18 | 17.39 | $13.21 | 46200 |
| 2022-02-17 | 17.30 | $13.18 | 84601 |
| 2022-02-16 | 17.20 | $13.46 | 40720 |
| 2022-02-15 | 17.49 | $13.42 | 39213 |
| 2022-02-14 | 17.42 | $13.29 | 72700 |
| 2022-02-11 | 17.34 | $13.56 | 48041 |
| 2022-02-10 | 17.90 | $13.62 | 66500 |
| 2022-02-09 | 18.66 | $13.65 | 72100 |
| 2022-02-08 | 19.46 | $13.69 | 104400 |
| 2022-02-07 | 20.28 | $13.48 | 116713 |
| 2022-02-04 | 20.84 | $13.52 | 121500 |
| 2022-02-03 | 21.35 | $13.38 | 55500 |
| 2022-02-02 | 21.63 | $13.43 | 106700 |
| 2022-02-01 | 22.00 | $13.55 | 70400 |
| 2022-01-31 | 22.39 | $13.39 | 67500 |
| 2022-01-28 | 22.47 | $13.37 | 49425 |
| 2022-01-27 | 22.31 | $13.24 | 71807 |
| 2022-01-26 | 22.15 | $13.18 | 84414 |
| 2022-01-25 | 21.58 | $13.09 | 116500 |
| 2022-01-24 | 20.98 | $13.17 | 317013 |
| 2022-01-21 | 20.35 | $13.69 | 178600 |
| 2022-01-20 | 20.92 | $14.13 | 90727 |
| 2022-01-19 | 21.64 | $14.08 | 135700 |
| 2022-01-18 | 22.56 | $13.88 | 93915 |
| 2022-01-14 | 23.55 | $14.06 | 104200 |
| 2022-01-13 | 24.78 | $13.97 | 76200 |
| 2022-01-12 | 25.73 | $13.99 | 74317 |
| 2022-01-11 | 26.68 | $13.97 | 97600 |
| 2022-01-10 | 27.90 | $13.71 | 73036 |
| 2022-01-07 | 29.04 | $13.57 | 50300 |
| 2022-01-06 | 29.85 | $13.40 | 183800 |
| 2022-01-05 | 30.42 | $13.43 | 115449 |
| 2022-01-04 | 31.15 | $13.74 | 121031 |
| 2022-01-03 | 32.39 | $13.61 | 167100 |
| 2021-12-31 | 33.70 | $13.99 | 141716 |
| 2021-12-30 | 34.79 | $14.19 | 55800 |
| 2021-12-29 | 35.23 | $14.51 | 104447 |
| 2021-12-28 | 35.58 | $14.30 | 63900 |
| 2021-12-27 | 36.39 | $14.05 | 65142 |
| 2021-12-23 | 37.84 | $14.03 | 43615 |
| 2021-12-22 | 39.40 | $13.81 | 116700 |
| 2021-12-21 | 41.29 | $13.67 | 79500 |
| 2021-12-20 | 43.46 | $13.67 | 132614 |
| 2021-12-17 | 45.68 | $13.81 | 48200 |
| 2021-12-16 | 47.50 | $13.82 | 86600 |
| 2021-12-15 | 49.57 | $13.66 | 99829 |
| 2021-12-14 | 51.75 | $13.76 | 133046 |
| 2021-12-13 | 53.73 | $14.06 | 131633 |
| 2021-12-10 | 54.50 | $14.27 | 131600 |
| 2021-12-09 | 54.06 | $14.28 | 77900 |
| 2021-12-08 | 53.46 | $14.32 | 127300 |
| 2021-12-07 | 52.87 | $14.17 | 112100 |
| 2021-12-06 | 52.43 | $14.10 | 110600 |
| 2021-12-03 | 52.12 | $14.08 | 149537 |
| 2021-12-02 | 51.78 | $14.04 | 76100 |
| 2021-12-01 | 51.46 | $14.01 | 185409 |
| 2021-11-30 | 51.22 | $13.87 | 102214 |
| 2021-11-29 | 51.15 | $13.85 | 77024 |
| 2021-11-26 | 51.13 | $13.81 | 66900 |
| 2021-11-24 | 51.14 | $13.84 | 87700 |
| 2021-11-23 | 50.61 | $13.80 | 41900 |
| 2021-11-22 | 50.18 | $13.81 | 160627 |
| 2021-11-19 | 49.61 | $13.77 | 81600 |
| 2021-11-18 | 49.01 | $13.85 | 140513 |
| 2021-11-17 | 48.46 | $13.73 | 72315 |
| 2021-11-16 | 47.90 | $13.77 | 75900 |
| 2021-11-15 | 47.39 | $13.70 | 94315 |
| 2021-11-12 | 46.86 | $13.78 | 47400 |
| 2021-11-11 | 46.21 | $13.85 | 59319 |
| 2021-11-10 | 45.56 | $13.69 | 78425 |
| 2021-11-09 | 44.89 | $13.73 | 65200 |
| 2021-11-08 | 43.93 | $13.87 | 103100 |
| 2021-11-05 | 42.73 | $13.72 | 113000 |
| 2021-11-04 | 42.55 | $13.67 | 75339 |
| 2021-11-03 | 42.77 | $13.66 | 77400 |
| 2021-11-02 | 43.10 | $13.67 | 66000 |
| 2021-11-01 | 43.40 | $13.66 | 101547 |
| 2021-10-29 | 43.78 | $13.65 | 48200 |
| 2021-10-28 | 44.18 | $13.72 | 52500 |
| 2021-10-27 | 44.61 | $13.58 | 111617 |
| 2021-10-26 | 45.23 | $13.48 | 137921 |
| 2021-10-25 | 46.14 | $13.46 | 90930 |
| 2021-10-22 | 46.74 | $13.61 | 174220 |
| 2021-10-21 | 46.79 | $13.48 | 94200 |
| 2021-10-20 | 47.38 | $13.49 | 95500 |
| 2021-10-19 | 48.17 | $13.43 | 167912 |
| 2021-10-18 | 49.17 | $13.28 | 56604 |
| 2021-10-15 | 50.42 | $13.23 | 171900 |
| 2021-10-14 | 51.74 | $13.52 | 116200 |
| 2021-10-13 | 52.19 | $13.43 | 124800 |
| 2021-10-12 | 52.88 | $13.44 | 84200 |
| 2021-10-11 | 53.32 | $13.45 | 85219 |
| 2021-10-08 | 53.79 | $13.40 | 87300 |
| 2021-10-07 | 54.38 | $13.40 | 91900 |
| 2021-10-06 | 54.85 | $13.37 | 171334 |
| 2021-10-05 | 55.46 | $13.33 | 98749 |
| 2021-10-04 | 56.23 | $13.23 | 61301 |
| 2021-10-01 | 57.27 | $13.21 | 87600 |
| 2021-09-30 | 58.30 | $13.28 | 129200 |
| 2021-09-29 | 58.89 | $13.37 | 85000 |
| 2021-09-28 | 59.57 | $13.31 | 163222 |
| 2021-09-27 | 60.38 | $13.16 | 98542 |
| 2021-09-24 | 61.36 | $13.06 | 185700 |
| 2021-09-23 | 62.31 | $13.11 | 95400 |
| 2021-09-22 | 63.30 | $13.23 | 95732 |
| 2021-09-21 | 64.03 | $13.18 | 105000 |
| 2021-09-20 | 64.97 | $13.10 | 108000 |
| 2021-09-17 | 66.05 | $13.11 | 42900 |
| 2021-09-16 | 66.92 | $13.09 | 59621 |
| 2021-09-15 | 67.75 | $13.23 | 43005 |
| 2021-09-14 | 68.08 | $13.24 | 50300 |
| 2021-09-13 | 68.34 | $13.33 | 65500 |
| 2021-09-10 | 68.34 | $13.28 | 171400 |
| 2021-09-09 | 68.37 | $13.16 | 69300 |
| 2021-09-08 | 68.52 | $13.02 | 33618 |
| 2021-09-07 | 68.76 | $13.02 | 30644 |
| 2021-09-03 | 69.02 | $13.04 | 63816 |
| 2021-09-02 | 69.28 | $13.14 | 79430 |
| 2021-09-01 | 69.16 | $13.17 | 80400 |
| 2021-08-31 | 69.06 | $13.07 | 78344 |
| 2021-08-30 | 68.99 | $13.06 | 66248 |
| 2021-08-27 | 68.95 | $12.97 | 71428 |
| 2021-08-26 | 68.94 | $12.98 | 94000 |
| 2021-08-25 | 68.90 | $13.04 | 70311 |
| 2021-08-24 | 68.69 | $13.04 | 76400 |
| 2021-08-23 | 68.48 | $13.03 | 85137 |
| 2021-08-20 | 68.20 | $13.01 | 23900 |
| 2021-08-19 | 67.92 | $13.04 | 79908 |
| 2021-08-18 | 67.62 | $13.07 | 41500 |
| 2021-08-17 | 67.19 | $13.07 | 58900 |
| 2021-08-16 | 66.74 | $13.09 | 64431 |
| 2021-08-13 | 66.17 | $13.10 | 237100 |
| 2021-08-12 | 65.56 | $13.15 | 67400 |
| 2021-08-11 | 64.62 | $13.13 | 76141 |
| 2021-08-10 | 63.64 | $13.08 | 67900 |
| 2021-08-09 | 62.62 | $13.10 | 66801 |
| 2021-08-06 | 61.44 | $13.05 | 93000 |
| 2021-08-05 | 60.20 | $12.98 | 54303 |
| 2021-08-04 | 58.91 | $12.99 | 117600 |
| 2021-08-03 | 57.50 | $12.97 | 98600 |
| 2021-08-02 | 56.03 | $12.98 | 47826 |
| 2021-07-30 | 54.46 | $12.95 | 182300 |
| 2021-07-29 | 52.81 | $12.97 | 40600 |
| 2021-07-28 | 51.03 | $12.98 | 80815 |
| 2021-07-27 | 49.07 | $12.96 | 112600 |
| 2021-07-26 | 47.01 | $12.88 | 45200 |
| 2021-07-23 | 44.85 | $12.80 | 99500 |
| 2021-07-22 | 42.59 | $12.79 | 117637 |
| 2021-07-21 | 40.21 | $12.75 | 151502 |
| 2021-07-20 | 37.63 | $12.73 | 114715 |
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