Is Calamos Convertible Opportunities and Income Fund (CHI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Calamos Convertible Opportunities and Income Fund (CHI) research center and poll results.
NASDAQ : CHI
Calamos Convertible Opportunities and Income Fund
$12.79 USD
-$0.09 (-0.7%)
- Volume
- 232.22K
- Average Volume
- 175.52K
- Market Capitalization
- $1.03B
- P/E Ratio
- 3.36
- Dividend Yield
- 8.91%
- Price Target
- Year High
- $13.50
- Year Low
- $10.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.27
- Current Ratio
- $3.60
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
13.13
2026-07-17
Close Price
$12.79
Vol: 232231
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.49
Average
11.66
Maximum
16.05
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.13 | $12.79 | 232231 |
| 2026-07-16 | 13.14 | $12.88 | 151819 |
| 2026-07-15 | 13.14 | $13.13 | 161300 |
| 2026-07-14 | 13.13 | $13.16 | 113200 |
| 2026-07-13 | 13.10 | $13.26 | 179648 |
| 2026-07-10 | 13.07 | $13.43 | 161300 |
| 2026-07-09 | 13.02 | $13.35 | 188200 |
| 2026-07-08 | 12.98 | $13.11 | 157802 |
| 2026-07-07 | 12.95 | $13.04 | 106841 |
| 2026-07-06 | 12.93 | $13.10 | 176706 |
| 2026-07-02 | 12.91 | $13.07 | 215300 |
| 2026-07-01 | 12.90 | $13.22 | 279542 |
| 2026-06-30 | 12.88 | $13.44 | 249500 |
| 2026-06-29 | 12.84 | $13.14 | 452998 |
| 2026-06-26 | 12.83 | $12.98 | 162000 |
| 2026-06-25 | 12.81 | $13.11 | 173300 |
| 2026-06-24 | 12.79 | $12.97 | 179509 |
| 2026-06-23 | 12.77 | $13.00 | 144345 |
| 2026-06-22 | 12.74 | $13.18 | 313500 |
| 2026-06-18 | 12.69 | $13.23 | 146636 |
| 2026-06-17 | 12.63 | $12.96 | 145733 |
| 2026-06-16 | 12.57 | $13.01 | 209628 |
| 2026-06-15 | 12.51 | $12.84 | 177426 |
| 2026-06-12 | 12.47 | $12.59 | 86800 |
| 2026-06-11 | 12.46 | $12.66 | 138642 |
| 2026-06-10 | 12.46 | $12.44 | 90217 |
| 2026-06-09 | 12.46 | $12.54 | 171100 |
| 2026-06-08 | 12.46 | $12.57 | 116649 |
| 2026-06-05 | 12.46 | $12.46 | 224500 |
| 2026-06-04 | 12.45 | $12.83 | 126500 |
| 2026-06-03 | 12.43 | $12.73 | 143445 |
| 2026-06-02 | 12.41 | $12.85 | 130949 |
| 2026-06-01 | 12.38 | $12.79 | 193906 |
| 2026-05-29 | 12.35 | $12.77 | 150300 |
| 2026-05-28 | 12.32 | $12.69 | 158000 |
| 2026-05-27 | 12.29 | $12.64 | 133117 |
| 2026-05-26 | 12.26 | $12.54 | 90114 |
| 2026-05-22 | 12.23 | $12.45 | 114237 |
| 2026-05-21 | 12.21 | $12.27 | 299208 |
| 2026-05-20 | 12.20 | $12.00 | 134934 |
| 2026-05-19 | 12.21 | $11.69 | 175900 |
| 2026-05-18 | 12.22 | $11.75 | 203111 |
| 2026-05-15 | 12.23 | $12.07 | 119737 |
| 2026-05-14 | 12.22 | $12.45 | 214800 |
| 2026-05-13 | 12.18 | $12.57 | 138400 |
| 2026-05-12 | 12.14 | $12.48 | 222447 |
| 2026-05-11 | 12.10 | $12.61 | 198611 |
| 2026-05-08 | 12.06 | $12.47 | 114900 |
| 2026-05-07 | 12.02 | $12.35 | 163300 |
| 2026-05-06 | 11.99 | $12.51 | 253500 |
| 2026-05-05 | 11.94 | $12.30 | 223502 |
| 2026-05-04 | 11.89 | $12.21 | 189800 |
| 2026-05-01 | 11.84 | $12.23 | 104639 |
| 2026-04-30 | 11.79 | $12.18 | 132936 |
| 2026-04-29 | 11.74 | $12.00 | 166703 |
| 2026-04-28 | 11.67 | $12.01 | 120900 |
| 2026-04-27 | 11.59 | $12.09 | 184300 |
| 2026-04-24 | 11.51 | $12.03 | 94102 |
| 2026-04-23 | 11.46 | $12.01 | 191800 |
| 2026-04-22 | 11.42 | $12.10 | 125900 |
| 2026-04-21 | 11.37 | $11.98 | 328441 |
| 2026-04-20 | 11.32 | $11.94 | 235100 |
| 2026-04-17 | 11.28 | $11.80 | 154717 |
| 2026-04-16 | 11.25 | $11.78 | 146000 |
| 2026-04-15 | 11.23 | $11.74 | 236400 |
| 2026-04-14 | 11.21 | $11.70 | 163000 |
| 2026-04-13 | 11.19 | $11.71 | 206400 |
| 2026-04-10 | 11.16 | $11.69 | 244856 |
| 2026-04-09 | 11.13 | $11.75 | 320026 |
| 2026-04-08 | 11.11 | $11.60 | 381033 |
| 2026-04-07 | 11.10 | $11.32 | 337442 |
| 2026-04-06 | 11.08 | $11.21 | 195000 |
| 2026-04-02 | 11.08 | $11.18 | 135733 |
| 2026-04-01 | 11.09 | $11.09 | 218008 |
| 2026-03-31 | 11.11 | $10.74 | 221010 |
| 2026-03-30 | 11.14 | $10.35 | 231025 |
| 2026-03-27 | 11.20 | $10.55 | 279621 |
| 2026-03-26 | 11.25 | $10.95 | 154200 |
| 2026-03-25 | 11.27 | $11.15 | 201800 |
| 2026-03-24 | 11.29 | $11.10 | 106823 |
| 2026-03-23 | 11.31 | $11.05 | 206300 |
| 2026-03-20 | 11.33 | $11.04 | 274019 |
| 2026-03-19 | 11.35 | $11.28 | 137233 |
| 2026-03-18 | 11.37 | $11.33 | 192500 |
| 2026-03-17 | 11.38 | $11.34 | 163500 |
| 2026-03-16 | 11.40 | $11.30 | 158300 |
| 2026-03-13 | 11.42 | $11.11 | 168314 |
| 2026-03-12 | 11.44 | $11.21 | 100159 |
| 2026-03-11 | 11.45 | $11.36 | 326300 |
| 2026-03-10 | 11.46 | $11.29 | 296600 |
| 2026-03-09 | 11.47 | $10.99 | 231017 |
| 2026-03-06 | 11.48 | $11.16 | 171726 |
| 2026-03-05 | 11.48 | $11.40 | 172135 |
| 2026-03-04 | 11.46 | $11.49 | 144300 |
| 2026-03-03 | 11.45 | $11.42 | 185100 |
| 2026-03-02 | 11.45 | $11.50 | 149000 |
| 2026-02-27 | 11.43 | $11.44 | 174377 |
| 2026-02-26 | 11.43 | $11.52 | 141900 |
| 2026-02-25 | 11.42 | $11.50 | 164900 |
| 2026-02-24 | 11.41 | $11.43 | 182400 |
| 2026-02-23 | 11.40 | $11.48 | 240800 |
| 2026-02-20 | 11.39 | $11.53 | 131446 |
| 2026-02-19 | 11.38 | $11.56 | 164700 |
| 2026-02-18 | 11.36 | $11.58 | 183600 |
| 2026-02-17 | 11.33 | $11.65 | 329610 |
| 2026-02-13 | 11.30 | $11.69 | 343326 |
| 2026-02-12 | 11.27 | $11.50 | 142846 |
| 2026-02-11 | 11.25 | $11.53 | 173711 |
| 2026-02-10 | 11.23 | $11.50 | 250200 |
| 2026-02-09 | 11.21 | $11.45 | 214700 |
| 2026-02-06 | 11.19 | $11.29 | 170105 |
| 2026-02-05 | 11.17 | $11.06 | 147600 |
| 2026-02-04 | 11.17 | $11.14 | 359700 |
| 2026-02-03 | 11.16 | $11.30 | 139231 |
| 2026-02-02 | 11.13 | $11.28 | 162000 |
| 2026-01-30 | 11.10 | $11.23 | 96200 |
| 2026-01-29 | 11.06 | $11.39 | 159333 |
| 2026-01-28 | 11.02 | $11.40 | 164600 |
| 2026-01-27 | 10.99 | $11.27 | 156200 |
| 2026-01-26 | 10.97 | $11.24 | 155922 |
| 2026-01-23 | 10.95 | $11.29 | 185211 |
| 2026-01-22 | 10.93 | $11.27 | 177247 |
| 2026-01-21 | 10.91 | $11.17 | 205600 |
| 2026-01-20 | 10.90 | $10.97 | 385200 |
| 2026-01-16 | 10.88 | $11.08 | 195500 |
| 2026-01-15 | 10.85 | $11.04 | 171400 |
| 2026-01-14 | 10.82 | $11.10 | 197924 |
| 2026-01-13 | 10.79 | $11.12 | 210427 |
| 2026-01-12 | 10.77 | $11.10 | 214743 |
| 2026-01-09 | 10.76 | $11.08 | 372400 |
| 2026-01-08 | 10.75 | $10.96 | 202408 |
| 2026-01-07 | 10.75 | $10.98 | 148600 |
| 2026-01-06 | 10.74 | $10.93 | 168015 |
| 2026-01-05 | 10.74 | $10.75 | 181300 |
| 2026-01-02 | 10.74 | $10.60 | 180900 |
| 2025-12-31 | 10.76 | $10.48 | 225158 |
| 2025-12-30 | 10.77 | $10.61 | 180946 |
| 2025-12-29 | 10.78 | $10.75 | 164704 |
| 2025-12-26 | 10.79 | $10.82 | 150600 |
| 2025-12-24 | 10.79 | $10.90 | 104817 |
| 2025-12-23 | 10.78 | $10.91 | 161145 |
| 2025-12-22 | 10.76 | $10.93 | 301608 |
| 2025-12-19 | 10.74 | $10.86 | 322600 |
| 2025-12-18 | 10.71 | $10.54 | 139510 |
| 2025-12-17 | 10.71 | $10.45 | 223100 |
| 2025-12-16 | 10.71 | $10.55 | 240500 |
| 2025-12-15 | 10.71 | $10.51 | 262900 |
| 2025-12-12 | 10.72 | $10.73 | 148714 |
| 2025-12-11 | 10.73 | $10.87 | 127700 |
| 2025-12-10 | 10.74 | $10.91 | 179700 |
| 2025-12-09 | 10.76 | $10.85 | 175950 |
| 2025-12-08 | 10.77 | $10.86 | 183314 |
| 2025-12-05 | 10.78 | $10.84 | 343100 |
| 2025-12-04 | 10.80 | $10.89 | 238926 |
| 2025-12-03 | 10.82 | $10.85 | 121834 |
| 2025-12-02 | 10.84 | $10.80 | 143100 |
| 2025-12-01 | 10.87 | $10.87 | 108200 |
| 2025-11-28 | 10.90 | $10.89 | 86600 |
| 2025-11-26 | 10.92 | $10.84 | 186505 |
| 2025-11-25 | 10.95 | $10.64 | 180402 |
| 2025-11-24 | 10.98 | $10.60 | 217600 |
| 2025-11-21 | 11.02 | $10.36 | 338000 |
| 2025-11-20 | 11.06 | $10.34 | 214797 |
| 2025-11-19 | 11.09 | $10.51 | 126100 |
| 2025-11-18 | 11.11 | $10.56 | 164400 |
| 2025-11-17 | 11.14 | $10.50 | 217300 |
| 2025-11-14 | 11.16 | $10.64 | 163100 |
| 2025-11-13 | 11.18 | $10.90 | 162040 |
| 2025-11-12 | 11.18 | $11.17 | 158700 |
| 2025-11-11 | 11.18 | $11.19 | 119800 |
| 2025-11-10 | 11.18 | $11.15 | 209300 |
| 2025-11-07 | 11.18 | $10.96 | 735000 |
| 2025-11-06 | 11.18 | $11.26 | 146100 |
| 2025-11-05 | 11.18 | $11.42 | 365333 |
| 2025-11-04 | 11.17 | $11.29 | 175728 |
| 2025-11-03 | 11.15 | $11.40 | 111200 |
| 2025-10-31 | 11.13 | $11.39 | 108335 |
| 2025-10-30 | 11.11 | $11.29 | 151300 |
| 2025-10-29 | 11.09 | $11.41 | 228182 |
| 2025-10-28 | 11.06 | $11.32 | 184800 |
| 2025-10-27 | 11.03 | $11.28 | 181625 |
| 2025-10-24 | 11.00 | $11.13 | 148000 |
| 2025-10-23 | 10.98 | $11.06 | 124510 |
| 2025-10-22 | 10.96 | $10.90 | 199333 |
| 2025-10-21 | 10.96 | $11.05 | 241746 |
| 2025-10-20 | 10.95 | $11.07 | 222720 |
| 2025-10-17 | 10.95 | $10.92 | 170600 |
| 2025-10-16 | 10.95 | $10.99 | 214729 |
| 2025-10-15 | 10.94 | $11.19 | 148027 |
| 2025-10-14 | 10.91 | $11.13 | 268800 |
| 2025-10-13 | 10.88 | $11.21 | 130500 |
| 2025-10-10 | 10.85 | $10.96 | 268000 |
| 2025-10-09 | 10.84 | $11.15 | 330900 |
| 2025-10-08 | 10.81 | $11.17 | 296400 |
| 2025-10-07 | 10.78 | $11.01 | 236600 |
| 2025-10-06 | 10.76 | $10.98 | 218100 |
| 2025-10-03 | 10.74 | $10.98 | 217834 |
| 2025-10-02 | 10.72 | $10.90 | 273700 |
| 2025-10-01 | 10.69 | $10.79 | 213900 |
| 2025-09-30 | 10.67 | $10.79 | 215200 |
| 2025-09-29 | 10.65 | $10.70 | 180600 |
| 2025-09-26 | 10.64 | $10.66 | 125497 |
| 2025-09-25 | 10.62 | $10.69 | 194000 |
| 2025-09-24 | 10.61 | $10.82 | 266634 |
| 2025-09-23 | 10.59 | $10.96 | 173500 |
| 2025-09-22 | 10.56 | $10.96 | 345400 |
| 2025-09-19 | 10.52 | $10.87 | 217014 |
| 2025-09-18 | 10.49 | $10.78 | 313005 |
| 2025-09-17 | 10.46 | $10.65 | 235300 |
| 2025-09-16 | 10.44 | $10.60 | 169500 |
| 2025-09-15 | 10.43 | $10.61 | 218200 |
| 2025-09-12 | 10.41 | $10.67 | 240941 |
| 2025-09-11 | 10.39 | $10.65 | 366700 |
| 2025-09-10 | 10.38 | $10.62 | 152143 |
| 2025-09-09 | 10.36 | $10.59 | 243100 |
| 2025-09-08 | 10.35 | $10.52 | 190320 |
| 2025-09-05 | 10.34 | $10.48 | 186245 |
| 2025-09-04 | 10.33 | $10.42 | 117500 |
| 2025-09-03 | 10.32 | $10.42 | 142621 |
| 2025-09-02 | 10.32 | $10.36 | 220200 |
| 2025-08-29 | 10.32 | $10.43 | 222000 |
| 2025-08-28 | 10.31 | $10.38 | 142247 |
| 2025-08-27 | 10.30 | $10.38 | 146208 |
| 2025-08-26 | 10.30 | $10.37 | 149400 |
| 2025-08-25 | 10.30 | $10.35 | 146300 |
| 2025-08-22 | 10.30 | $10.33 | 191945 |
| 2025-08-21 | 10.31 | $10.18 | 135500 |
| 2025-08-20 | 10.32 | $10.19 | 176900 |
| 2025-08-19 | 10.34 | $10.24 | 326408 |
| 2025-08-18 | 10.35 | $10.31 | 130617 |
| 2025-08-15 | 10.36 | $10.25 | 126600 |
| 2025-08-14 | 10.37 | $10.30 | 137900 |
| 2025-08-13 | 10.38 | $10.38 | 131541 |
| 2025-08-12 | 10.38 | $10.37 | 168000 |
| 2025-08-11 | 10.37 | $10.32 | 134600 |
| 2025-08-08 | 10.38 | $10.30 | 103840 |
| 2025-08-07 | 10.39 | $10.35 | 152200 |
| 2025-08-06 | 10.40 | $10.26 | 147500 |
| 2025-08-05 | 10.41 | $10.30 | 116849 |
| 2025-08-04 | 10.42 | $10.34 | 166106 |
| 2025-08-01 | 10.43 | $10.23 | 250500 |
| 2025-07-31 | 10.45 | $10.29 | 154865 |
| 2025-07-30 | 10.46 | $10.35 | 140200 |
| 2025-07-29 | 10.47 | $10.36 | 121621 |
| 2025-07-28 | 10.48 | $10.40 | 103100 |
| 2025-07-25 | 10.48 | $10.44 | 100706 |
| 2025-07-24 | 10.48 | $10.45 | 117144 |
| 2025-07-23 | 10.47 | $10.48 | 181316 |
| 2025-07-22 | 10.46 | $10.49 | 175300 |
| 2025-07-21 | 10.44 | $10.51 | 268408 |
| 2025-07-18 | 10.42 | $10.43 | 176617 |
| 2025-07-17 | 10.40 | $10.46 | 115818 |
| 2025-07-16 | 10.38 | $10.39 | 167332 |
| 2025-07-15 | 10.36 | $10.30 | 189743 |
| 2025-07-14 | 10.35 | $10.39 | 170500 |
| 2025-07-11 | 10.34 | $10.48 | 176121 |
| 2025-07-10 | 10.34 | $10.56 | 169039 |
| 2025-07-09 | 10.33 | $10.54 | 133335 |
| 2025-07-08 | 10.31 | $10.53 | 146520 |
| 2025-07-07 | 10.30 | $10.51 | 161304 |
| 2025-07-03 | 10.28 | $10.58 | 90900 |
| 2025-07-02 | 10.26 | $10.55 | 168144 |
| 2025-07-01 | 10.24 | $10.52 | 90523 |
| 2025-06-30 | 10.22 | $10.52 | 145600 |
| 2025-06-27 | 10.20 | $10.45 | 127440 |
| 2025-06-26 | 10.18 | $10.41 | 291500 |
| 2025-06-25 | 10.17 | $10.29 | 247131 |
| 2025-06-24 | 10.16 | $10.23 | 176700 |
| 2025-06-23 | 10.16 | $10.11 | 131000 |
| 2025-06-20 | 10.17 | $10.07 | 304012 |
| 2025-06-18 | 10.17 | $10.05 | 208028 |
| 2025-06-17 | 10.19 | $10.04 | 155365 |
| 2025-06-16 | 10.21 | $10.12 | 126300 |
| 2025-06-13 | 10.22 | $10.12 | 219800 |
| 2025-06-12 | 10.23 | $10.20 | 158000 |
| 2025-06-11 | 10.24 | $10.36 | 264920 |
| 2025-06-10 | 10.24 | $10.33 | 209500 |
| 2025-06-09 | 10.24 | $10.28 | 173100 |
| 2025-06-06 | 10.24 | $10.23 | 151300 |
| 2025-06-05 | 10.24 | $10.16 | 206500 |
| 2025-06-04 | 10.23 | $10.18 | 158300 |
| 2025-06-03 | 10.23 | $10.13 | 179339 |
| 2025-06-02 | 10.23 | $10.12 | 113704 |
| 2025-05-30 | 10.23 | $10.09 | 211192 |
| 2025-05-29 | 10.23 | $10.09 | 196109 |
| 2025-05-28 | 10.23 | $10.15 | 184000 |
| 2025-05-27 | 10.22 | $10.22 | 289900 |
| 2025-05-23 | 10.21 | $10.18 | 252236 |
| 2025-05-22 | 10.21 | $10.23 | 256900 |
| 2025-05-21 | 10.19 | $10.20 | 264500 |
| 2025-05-20 | 10.17 | $10.41 | 383641 |
| 2025-05-19 | 10.13 | $10.39 | 592200 |
| 2025-05-16 | 10.08 | $10.37 | 165500 |
| 2025-05-15 | 10.04 | $10.31 | 251600 |
| 2025-05-14 | 10.00 | $10.36 | 191900 |
| 2025-05-13 | 9.96 | $10.34 | 218400 |
| 2025-05-12 | 9.91 | $10.40 | 187900 |
| 2025-05-09 | 9.85 | $10.19 | 136931 |
| 2025-05-08 | 9.81 | $10.23 | 217100 |
| 2025-05-07 | 9.78 | $10.10 | 254000 |
| 2025-05-06 | 9.72 | $10.10 | 137537 |
| 2025-05-05 | 9.65 | $10.07 | 261700 |
| 2025-05-02 | 9.59 | $10.12 | 330045 |
| 2025-05-01 | 9.56 | $10.08 | 265917 |
| 2025-04-30 | 9.54 | $10.05 | 299502 |
| 2025-04-29 | 9.53 | $10.09 | 137700 |
| 2025-04-28 | 9.50 | $10.06 | 176906 |
| 2025-04-25 | 9.49 | $10.01 | 136926 |
| 2025-04-24 | 9.49 | $9.92 | 258900 |
| 2025-04-23 | 9.49 | $9.78 | 185801 |
| 2025-04-22 | 9.51 | $9.61 | 187600 |
| 2025-04-21 | 9.54 | $9.44 | 416049 |
| 2025-04-17 | 9.57 | $9.62 | 178200 |
| 2025-04-16 | 9.59 | $9.43 | 194254 |
| 2025-04-15 | 9.63 | $9.60 | 867329 |
| 2025-04-14 | 9.65 | $9.34 | 369602 |
| 2025-04-11 | 9.69 | $9.18 | 247732 |
| 2025-04-10 | 9.73 | $9.39 | 295920 |
| 2025-04-09 | 9.75 | $9.59 | 615100 |
| 2025-04-08 | 9.78 | $8.87 | 711600 |
| 2025-04-07 | 9.83 | $8.65 | 878610 |
| 2025-04-04 | 9.90 | $8.95 | 548500 |
| 2025-04-03 | 9.97 | $9.51 | 403700 |
| 2025-04-02 | 10.00 | $9.78 | 169613 |
| 2025-04-01 | 10.03 | $9.74 | 225500 |
| 2025-03-31 | 10.06 | $9.59 | 616900 |
| 2025-03-28 | 10.10 | $9.83 | 249721 |
| 2025-03-27 | 10.12 | $9.94 | 392700 |
| 2025-03-26 | 10.14 | $10.03 | 221000 |
| 2025-03-25 | 10.15 | $10.11 | 214900 |
| 2025-03-24 | 10.18 | $10.22 | 256500 |
| 2025-03-21 | 10.21 | $10.04 | 135800 |
| 2025-03-20 | 10.26 | $10.04 | 467410 |
| 2025-03-19 | 10.31 | $10.17 | 203049 |
| 2025-03-18 | 10.36 | $10.07 | 205805 |
| 2025-03-17 | 10.42 | $10.00 | 264735 |
| 2025-03-14 | 10.48 | $10.03 | 260400 |
| 2025-03-13 | 10.55 | $9.91 | 204645 |
| 2025-03-12 | 10.62 | $10.12 | 267140 |
| 2025-03-11 | 10.67 | $9.90 | 420500 |
| 2025-03-10 | 10.75 | $10.06 | 302016 |
| 2025-03-07 | 10.81 | $10.23 | 210080 |
| 2025-03-06 | 10.87 | $10.23 | 226600 |
| 2025-03-05 | 10.93 | $10.40 | 257931 |
| 2025-03-04 | 10.98 | $10.31 | 265230 |
| 2025-03-03 | 11.03 | $10.28 | 295100 |
| 2025-02-28 | 11.08 | $10.30 | 205823 |
| 2025-02-27 | 11.13 | $10.33 | 254935 |
| 2025-02-26 | 11.18 | $10.33 | 565900 |
| 2025-02-25 | 11.23 | $10.57 | 402241 |
| 2025-02-24 | 11.27 | $10.85 | 314316 |
| 2025-02-21 | 11.30 | $11.06 | 240809 |
| 2025-02-20 | 11.32 | $11.12 | 207557 |
| 2025-02-19 | 11.34 | $11.18 | 99210 |
| 2025-02-18 | 11.35 | $11.22 | 174085 |
| 2025-02-14 | 11.37 | $11.26 | 177434 |
| 2025-02-13 | 11.38 | $11.28 | 152046 |
| 2025-02-12 | 11.39 | $11.28 | 97500 |
| 2025-02-11 | 11.38 | $11.28 | 175338 |
| 2025-02-10 | 11.38 | $11.33 | 180211 |
| 2025-02-07 | 11.38 | $11.35 | 153800 |
| 2025-02-06 | 11.39 | $11.37 | 147800 |
| 2025-02-05 | 11.40 | $11.43 | 135721 |
| 2025-02-04 | 11.42 | $11.38 | 152930 |
| 2025-02-03 | 11.44 | $11.31 | 147008 |
| 2025-01-31 | 11.46 | $11.37 | 100700 |
| 2025-01-30 | 11.49 | $11.38 | 141100 |
| 2025-01-29 | 11.53 | $11.31 | 138700 |
| 2025-01-28 | 11.57 | $11.34 | 113210 |
| 2025-01-27 | 11.61 | $11.30 | 151600 |
| 2025-01-24 | 11.65 | $11.43 | 145000 |
| 2025-01-23 | 11.68 | $11.46 | 194700 |
| 2025-01-22 | 11.71 | $11.46 | 162233 |
| 2025-01-21 | 11.72 | $11.49 | 135200 |
| 2025-01-17 | 11.74 | $11.54 | 112047 |
| 2025-01-16 | 11.76 | $11.45 | 85238 |
| 2025-01-15 | 11.79 | $11.44 | 142502 |
| 2025-01-14 | 11.82 | $11.19 | 192245 |
| 2025-01-13 | 11.87 | $11.22 | 261200 |
| 2025-01-10 | 11.92 | $11.43 | 288700 |
| 2025-01-08 | 11.96 | $11.49 | 212840 |
| 2025-01-07 | 11.98 | $11.55 | 409500 |
| 2025-01-06 | 12.00 | $11.83 | 224100 |
| 2025-01-03 | 12.01 | $11.81 | 191501 |
| 2025-01-02 | 12.03 | $11.79 | 214000 |
| 2024-12-31 | 12.04 | $11.94 | 169100 |
| 2024-12-30 | 12.04 | $12.15 | 171003 |
| 2024-12-27 | 12.04 | $12.03 | 107202 |
| 2024-12-26 | 12.04 | $12.20 | 117827 |
| 2024-12-24 | 12.03 | $12.16 | 83900 |
| 2024-12-23 | 12.03 | $11.99 | 139618 |
| 2024-12-20 | 12.04 | $12.00 | 176800 |
| 2024-12-19 | 12.04 | $11.77 | 239328 |
| 2024-12-18 | 12.05 | $11.78 | 212535 |
| 2024-12-17 | 12.06 | $11.94 | 163403 |
| 2024-12-16 | 12.05 | $12.09 | 119300 |
| 2024-12-13 | 12.03 | $12.09 | 101803 |
| 2024-12-12 | 12.02 | $12.11 | 163439 |
| 2024-12-11 | 12.01 | $12.27 | 204219 |
| 2024-12-10 | 11.99 | $12.11 | 100718 |
| 2024-12-09 | 11.99 | $12.07 | 90524 |
| 2024-12-06 | 11.98 | $11.91 | 142517 |
| 2024-12-05 | 11.98 | $12.03 | 80900 |
| 2024-12-04 | 11.96 | $12.11 | 131401 |
| 2024-12-03 | 11.93 | $11.99 | 106515 |
| 2024-12-02 | 11.90 | $12.07 | 120441 |
| 2024-11-29 | 11.86 | $12.10 | 53437 |
| 2024-11-27 | 11.83 | $12.05 | 82000 |
| 2024-11-26 | 11.81 | $12.05 | 109000 |
| 2024-11-25 | 11.78 | $12.08 | 123134 |
| 2024-11-22 | 11.76 | $12.11 | 146100 |
| 2024-11-21 | 11.74 | $12.04 | 130500 |
| 2024-11-20 | 11.72 | $12.07 | 225743 |
| 2024-11-19 | 11.71 | $11.92 | 109400 |
| 2024-11-18 | 11.71 | $11.79 | 138300 |
| 2024-11-15 | 11.71 | $11.69 | 112100 |
| 2024-11-14 | 11.71 | $11.76 | 83600 |
| 2024-11-13 | 11.71 | $11.90 | 122000 |
| 2024-11-12 | 11.71 | $12.04 | 152100 |
| 2024-11-11 | 11.69 | $12.05 | 160913 |
| 2024-11-08 | 11.69 | $11.88 | 90320 |
| 2024-11-07 | 11.69 | $11.85 | 143700 |
| 2024-11-06 | 11.69 | $11.67 | 167403 |
| 2024-11-05 | 11.71 | $11.46 | 70503 |
| 2024-11-04 | 11.73 | $11.34 | 92220 |
| 2024-11-01 | 11.74 | $11.34 | 129600 |
| 2024-10-31 | 11.75 | $11.43 | 143434 |
| 2024-10-30 | 11.76 | $11.63 | 108440 |
| 2024-10-29 | 11.75 | $11.55 | 150014 |
| 2024-10-28 | 11.75 | $11.69 | 122324 |
| 2024-10-25 | 11.74 | $11.65 | 110400 |
| 2024-10-24 | 11.74 | $11.72 | 73410 |
| 2024-10-23 | 11.73 | $11.75 | 125326 |
| 2024-10-22 | 11.73 | $11.95 | 232931 |
| 2024-10-21 | 11.71 | $11.79 | 80142 |
| 2024-10-18 | 11.69 | $11.78 | 126947 |
| 2024-10-17 | 11.69 | $11.79 | 79347 |
| 2024-10-16 | 11.69 | $11.79 | 132500 |
| 2024-10-15 | 11.68 | $11.75 | 142649 |
| 2024-10-14 | 11.67 | $11.93 | 109742 |
| 2024-10-11 | 11.63 | $12.01 | 82900 |
| 2024-10-10 | 11.60 | $11.86 | 55269 |
| 2024-10-09 | 11.58 | $11.90 | 107700 |
| 2024-10-08 | 11.56 | $11.85 | 156000 |
| 2024-10-07 | 11.54 | $11.63 | 221508 |
| 2024-10-04 | 11.53 | $11.61 | 216690 |
| 2024-10-03 | 11.51 | $11.50 | 142800 |
| 2024-10-02 | 11.51 | $11.46 | 194300 |
| 2024-10-01 | 11.50 | $11.52 | 141700 |
| 2024-09-30 | 11.48 | $11.64 | 152200 |
| 2024-09-27 | 11.48 | $11.56 | 133700 |
| 2024-09-26 | 11.46 | $11.57 | 114256 |
| 2024-09-25 | 11.45 | $11.64 | 177900 |
| 2024-09-24 | 11.43 | $11.52 | 156395 |
| 2024-09-23 | 11.43 | $11.53 | 165620 |
| 2024-09-20 | 11.43 | $11.71 | 81000 |
| 2024-09-19 | 11.41 | $11.74 | 113044 |
| 2024-09-18 | 11.39 | $11.61 | 262600 |
| 2024-09-17 | 11.38 | $11.52 | 185933 |
| 2024-09-16 | 11.37 | $11.28 | 80600 |
| 2024-09-13 | 11.37 | $11.34 | 100300 |
| 2024-09-12 | 11.37 | $11.41 | 200170 |
| 2024-09-11 | 11.35 | $11.46 | 137939 |
| 2024-09-10 | 11.33 | $11.50 | 75400 |
| 2024-09-09 | 11.31 | $11.48 | 151900 |
| 2024-09-06 | 11.28 | $11.28 | 98400 |
| 2024-09-05 | 11.27 | $11.34 | 66603 |
| 2024-09-04 | 11.26 | $11.30 | 96322 |
| 2024-09-03 | 11.25 | $11.26 | 142400 |
| 2024-08-30 | 11.23 | $11.47 | 104600 |
| 2024-08-29 | 11.22 | $11.29 | 115700 |
| 2024-08-28 | 11.22 | $11.27 | 110300 |
| 2024-08-27 | 11.23 | $11.37 | 123248 |
| 2024-08-26 | 11.23 | $11.44 | 106500 |
| 2024-08-23 | 11.22 | $11.49 | 166700 |
| 2024-08-22 | 11.22 | $11.35 | 155500 |
| 2024-08-21 | 11.23 | $11.34 | 80323 |
| 2024-08-20 | 11.25 | $11.41 | 76100 |
| 2024-08-19 | 11.27 | $11.34 | 112740 |
| 2024-08-16 | 11.30 | $11.32 | 196679 |
| 2024-08-15 | 11.32 | $11.22 | 108046 |
| 2024-08-14 | 11.34 | $11.13 | 110800 |
| 2024-08-13 | 11.37 | $11.03 | 148739 |
| 2024-08-12 | 11.41 | $10.97 | 143800 |
| 2024-08-09 | 11.46 | $11.02 | 105900 |
| 2024-08-08 | 11.50 | $11.11 | 134000 |
| 2024-08-07 | 11.54 | $11.02 | 154700 |
| 2024-08-06 | 11.59 | $11.05 | 173925 |
| 2024-08-05 | 11.63 | $10.91 | 215343 |
| 2024-08-02 | 11.69 | $11.33 | 151200 |
| 2024-08-01 | 11.72 | $11.30 | 108135 |
| 2024-07-31 | 11.74 | $11.38 | 144942 |
| 2024-07-30 | 11.76 | $11.35 | 168300 |
| 2024-07-29 | 11.78 | $11.35 | 184035 |
| 2024-07-26 | 11.79 | $11.46 | 185731 |
| 2024-07-25 | 11.80 | $11.63 | 198121 |
| 2024-07-24 | 11.80 | $11.71 | 209700 |
| 2024-07-23 | 11.80 | $11.79 | 248000 |
| 2024-07-22 | 11.79 | $11.93 | 145747 |
| 2024-07-19 | 11.78 | $11.71 | 123427 |
| 2024-07-18 | 11.78 | $11.66 | 112900 |
| 2024-07-17 | 11.77 | $11.73 | 134500 |
| 2024-07-16 | 11.77 | $11.85 | 162300 |
| 2024-07-15 | 11.76 | $11.83 | 132500 |
| 2024-07-12 | 11.76 | $11.85 | 109700 |
| 2024-07-11 | 11.76 | $11.87 | 260708 |
| 2024-07-10 | 11.75 | $12.02 | 77400 |
| 2024-07-09 | 11.73 | $12.00 | 133000 |
| 2024-07-08 | 11.70 | $11.97 | 103100 |
| 2024-07-05 | 11.68 | $11.93 | 108000 |
| 2024-07-03 | 11.66 | $11.84 | 84723 |
| 2024-07-02 | 11.64 | $11.77 | 193330 |
| 2024-07-01 | 11.62 | $11.66 | 101100 |
| 2024-06-28 | 11.61 | $11.64 | 163433 |
| 2024-06-27 | 11.59 | $11.62 | 161900 |
| 2024-06-26 | 11.56 | $11.60 | 141100 |
| 2024-06-25 | 11.54 | $11.65 | 156917 |
| 2024-06-24 | 11.53 | $11.59 | 159711 |
| 2024-06-21 | 11.51 | $11.73 | 110792 |
| 2024-06-20 | 11.49 | $11.70 | 233921 |
| 2024-06-18 | 11.48 | $11.61 | 112700 |
| 2024-06-17 | 11.47 | $11.61 | 165400 |
| 2024-06-14 | 11.45 | $11.63 | 192200 |
| 2024-06-13 | 11.43 | $11.84 | 111800 |
| 2024-06-12 | 11.40 | $11.87 | 235100 |
| 2024-06-11 | 11.36 | $11.70 | 120500 |
| 2024-06-10 | 11.33 | $11.59 | 160300 |
| 2024-06-07 | 11.31 | $11.49 | 91700 |
| 2024-06-06 | 11.30 | $11.52 | 167934 |
| 2024-06-05 | 11.29 | $11.55 | 182300 |
| 2024-06-04 | 11.28 | $11.48 | 400318 |
| 2024-06-03 | 11.26 | $11.34 | 141742 |
| 2024-05-31 | 11.26 | $11.36 | 92200 |
| 2024-05-30 | 11.24 | $11.23 | 152725 |
| 2024-05-29 | 11.23 | $11.20 | 470335 |
| 2024-05-28 | 11.22 | $11.20 | 121700 |
| 2024-05-24 | 11.21 | $11.26 | 116500 |
| 2024-05-23 | 11.20 | $11.20 | 128300 |
| 2024-05-22 | 11.19 | $11.35 | 200281 |
| 2024-05-21 | 11.18 | $11.55 | 319391 |
| 2024-05-20 | 11.15 | $11.34 | 175600 |
| 2024-05-17 | 11.13 | $11.25 | 126043 |
| 2024-05-16 | 11.11 | $11.30 | 542200 |
| 2024-05-15 | 11.08 | $11.14 | 145000 |
| 2024-05-14 | 11.05 | $11.12 | 144500 |
| 2024-05-13 | 11.02 | $11.12 | 107100 |
| 2024-05-10 | 11.00 | $11.24 | 116700 |
| 2024-05-09 | 10.98 | $11.34 | 160900 |
| 2024-05-08 | 10.97 | $11.26 | 161900 |
| 2024-05-07 | 10.97 | $11.25 | 122400 |
| 2024-05-06 | 10.97 | $11.24 | 99900 |
| 2024-05-03 | 10.97 | $11.15 | 154919 |
| 2024-05-02 | 10.97 | $11.04 | 98600 |
| 2024-05-01 | 10.98 | $11.04 | 168020 |
| 2024-04-30 | 10.98 | $10.95 | 130600 |
| 2024-04-29 | 10.98 | $11.05 | 88945 |
| 2024-04-26 | 10.99 | $11.03 | 79127 |
| 2024-04-25 | 11.00 | $11.06 | 135231 |
| 2024-04-24 | 11.02 | $11.03 | 130300 |
| 2024-04-23 | 11.04 | $11.10 | 206644 |
| 2024-04-22 | 11.06 | $10.92 | 175431 |
| 2024-04-19 | 11.09 | $10.81 | 303840 |
| 2024-04-18 | 11.13 | $10.66 | 107623 |
| 2024-04-17 | 11.17 | $10.64 | 160900 |
| 2024-04-16 | 11.20 | $10.55 | 147000 |
| 2024-04-15 | 11.24 | $10.65 | 145900 |
| 2024-04-12 | 11.27 | $10.88 | 92514 |
| 2024-04-11 | 11.29 | $11.07 | 154442 |
| 2024-04-10 | 11.30 | $11.21 | 183500 |
| 2024-04-09 | 11.30 | $11.36 | 163514 |
| 2024-04-08 | 11.30 | $11.28 | 191500 |
| 2024-04-05 | 11.29 | $11.16 | 135308 |
| 2024-04-04 | 11.29 | $11.05 | 221333 |
| 2024-04-03 | 11.30 | $11.06 | 177300 |
| 2024-04-02 | 11.30 | $11.07 | 310053 |
| 2024-04-01 | 11.30 | $11.17 | 262800 |
| 2024-03-28 | 11.29 | $11.35 | 191100 |
| 2024-03-27 | 11.28 | $11.39 | 199100 |
| 2024-03-26 | 11.27 | $11.44 | 172543 |
| 2024-03-25 | 11.25 | $11.51 | 221744 |
| 2024-03-22 | 11.23 | $11.54 | 293000 |
| 2024-03-21 | 11.21 | $11.54 | 489442 |
| 2024-03-20 | 11.18 | $11.49 | 305919 |
| 2024-03-19 | 11.15 | $11.27 | 128221 |
| 2024-03-18 | 11.14 | $11.25 | 145000 |
| 2024-03-15 | 11.13 | $11.28 | 139710 |
| 2024-03-14 | 11.12 | $11.26 | 228600 |
| 2024-03-13 | 11.10 | $11.26 | 116643 |
| 2024-03-12 | 11.09 | $11.27 | 134400 |
| 2024-03-11 | 11.07 | $11.27 | 113100 |
| 2024-03-08 | 11.06 | $11.18 | 267425 |
| 2024-03-07 | 11.05 | $11.23 | 160547 |
| 2024-03-06 | 11.04 | $11.15 | 179632 |
| 2024-03-05 | 11.02 | $11.04 | 168400 |
| 2024-03-04 | 11.01 | $11.05 | 188700 |
| 2024-03-01 | 11.00 | $11.08 | 202800 |
| 2024-02-29 | 10.99 | $11.10 | 155800 |
| 2024-02-28 | 10.97 | $11.13 | 184521 |
| 2024-02-27 | 10.95 | $11.13 | 104600 |
| 2024-02-26 | 10.92 | $11.10 | 133614 |
| 2024-02-23 | 10.90 | $11.06 | 160000 |
| 2024-02-22 | 10.87 | $11.05 | 240600 |
| 2024-02-21 | 10.85 | $10.91 | 193649 |
| 2024-02-20 | 10.83 | $10.99 | 170500 |
| 2024-02-16 | 10.81 | $11.00 | 142036 |
| 2024-02-15 | 10.78 | $11.06 | 121800 |
| 2024-02-14 | 10.74 | $11.01 | 157600 |
| 2024-02-13 | 10.70 | $10.90 | 410612 |
| 2024-02-12 | 10.67 | $11.05 | 155918 |
| 2024-02-09 | 10.64 | $10.95 | 157326 |
| 2024-02-08 | 10.62 | $11.03 | 140800 |
| 2024-02-07 | 10.58 | $10.97 | 179400 |
| 2024-02-06 | 10.54 | $10.87 | 137900 |
| 2024-02-05 | 10.52 | $10.78 | 166800 |
| 2024-02-02 | 10.49 | $10.80 | 138600 |
| 2024-02-01 | 10.46 | $10.84 | 134732 |
| 2024-01-31 | 10.42 | $10.71 | 130300 |
| 2024-01-30 | 10.39 | $10.70 | 127147 |
| 2024-01-29 | 10.38 | $10.68 | 118200 |
| 2024-01-26 | 10.37 | $10.58 | 107014 |
| 2024-01-25 | 10.37 | $10.57 | 202300 |
| 2024-01-24 | 10.37 | $10.56 | 236012 |
| 2024-01-23 | 10.38 | $10.61 | 192832 |
| 2024-01-22 | 10.36 | $10.54 | 249600 |
| 2024-01-19 | 10.35 | $10.34 | 205329 |
| 2024-01-18 | 10.36 | $10.30 | 134400 |
| 2024-01-17 | 10.36 | $10.28 | 124400 |
| 2024-01-16 | 10.36 | $10.32 | 182739 |
| 2024-01-12 | 10.36 | $10.46 | 174218 |
| 2024-01-11 | 10.35 | $10.41 | 201500 |
| 2024-01-10 | 10.33 | $10.28 | 163000 |
| 2024-01-09 | 10.31 | $10.23 | 230431 |
| 2024-01-08 | 10.31 | $10.34 | 174931 |
| 2024-01-05 | 10.29 | $10.23 | 139933 |
| 2024-01-04 | 10.26 | $10.13 | 275800 |
| 2024-01-03 | 10.25 | $10.04 | 251600 |
| 2024-01-02 | 10.24 | $10.28 | 184182 |
| 2023-12-29 | 10.23 | $10.36 | 179800 |
| 2023-12-28 | 10.21 | $10.56 | 195619 |
| 2023-12-27 | 10.19 | $10.64 | 307400 |
| 2023-12-26 | 10.16 | $10.56 | 191047 |
| 2023-12-22 | 10.14 | $10.59 | 262008 |
| 2023-12-21 | 10.13 | $10.35 | 431816 |
| 2023-12-20 | 10.12 | $10.36 | 250327 |
| 2023-12-19 | 10.11 | $10.41 | 221441 |
| 2023-12-18 | 10.11 | $10.36 | 333800 |
| 2023-12-15 | 10.11 | $10.29 | 446900 |
| 2023-12-14 | 10.10 | $10.40 | 340913 |
| 2023-12-13 | 10.10 | $10.14 | 267941 |
| 2023-12-12 | 10.11 | $9.99 | 298843 |
| 2023-12-11 | 10.11 | $9.99 | 151500 |
| 2023-12-08 | 10.12 | $10.16 | 275300 |
| 2023-12-07 | 10.12 | $9.91 | 218819 |
| 2023-12-06 | 10.14 | $9.74 | 392900 |
| 2023-12-05 | 10.16 | $9.87 | 294245 |
| 2023-12-04 | 10.18 | $9.86 | 288600 |
| 2023-12-01 | 10.21 | $9.98 | 283704 |
| 2023-11-30 | 10.23 | $10.01 | 291925 |
| 2023-11-29 | 10.23 | $10.09 | 205535 |
| 2023-11-28 | 10.22 | $10.13 | 145600 |
| 2023-11-27 | 10.22 | $10.21 | 175802 |
| 2023-11-24 | 10.21 | $10.28 | 68500 |
| 2023-11-22 | 10.21 | $10.22 | 160013 |
| 2023-11-21 | 10.22 | $10.24 | 196521 |
| 2023-11-20 | 10.23 | $10.28 | 230500 |
| 2023-11-17 | 10.23 | $10.33 | 114600 |
| 2023-11-16 | 10.23 | $10.26 | 110644 |
| 2023-11-15 | 10.23 | $10.21 | 111800 |
| 2023-11-14 | 10.24 | $10.38 | 145000 |
| 2023-11-13 | 10.23 | $10.07 | 74406 |
| 2023-11-10 | 10.25 | $10.20 | 145412 |
| 2023-11-09 | 10.27 | $10.15 | 166923 |
| 2023-11-08 | 10.29 | $10.21 | 135800 |
| 2023-11-07 | 10.33 | $10.24 | 213700 |
| 2023-11-06 | 10.37 | $10.31 | 155700 |
| 2023-11-03 | 10.39 | $10.44 | 108445 |
| 2023-11-02 | 10.41 | $10.27 | 153118 |
| 2023-11-01 | 10.43 | $10.07 | 157000 |
| 2023-10-31 | 10.44 | $9.99 | 126800 |
| 2023-10-30 | 10.46 | $10.05 | 137715 |
| 2023-10-27 | 10.48 | $10.06 | 128908 |
| 2023-10-26 | 10.50 | $10.23 | 126342 |
| 2023-10-25 | 10.51 | $10.36 | 176520 |
| 2023-10-24 | 10.52 | $10.46 | 104400 |
| 2023-10-23 | 10.51 | $10.34 | 67100 |
| 2023-10-20 | 10.52 | $10.32 | 110300 |
| 2023-10-19 | 10.55 | $10.26 | 207200 |
| 2023-10-18 | 10.57 | $10.29 | 94934 |
| 2023-10-17 | 10.60 | $10.32 | 189500 |
| 2023-10-16 | 10.63 | $10.40 | 141200 |
| 2023-10-13 | 10.66 | $10.54 | 164938 |
| 2023-10-12 | 10.67 | $10.73 | 64925 |
| 2023-10-11 | 10.68 | $10.99 | 151700 |
| 2023-10-10 | 10.68 | $10.87 | 232547 |
| 2023-10-09 | 10.68 | $10.83 | 123947 |
| 2023-10-06 | 10.68 | $10.75 | 297940 |
| 2023-10-05 | 10.69 | $10.65 | 296600 |
| 2023-10-04 | 10.70 | $10.38 | 126900 |
| 2023-10-03 | 10.73 | $10.33 | 146400 |
| 2023-10-02 | 10.75 | $10.47 | 104200 |
| 2023-09-29 | 10.76 | $10.54 | 90544 |
| 2023-09-28 | 10.77 | $10.46 | 127625 |
| 2023-09-27 | 10.78 | $10.37 | 114215 |
| 2023-09-26 | 10.79 | $10.39 | 124625 |
| 2023-09-25 | 10.78 | $10.59 | 170000 |
| 2023-09-22 | 10.77 | $10.75 | 141723 |
| 2023-09-21 | 10.77 | $10.72 | 82248 |
| 2023-09-20 | 10.77 | $10.94 | 84300 |
| 2023-09-19 | 10.77 | $10.92 | 253900 |
| 2023-09-18 | 10.76 | $11.07 | 211806 |
| 2023-09-15 | 10.75 | $10.73 | 121100 |
| 2023-09-14 | 10.76 | $10.87 | 96315 |
| 2023-09-13 | 10.76 | $10.91 | 88442 |
| 2023-09-12 | 10.76 | $10.89 | 85515 |
| 2023-09-11 | 10.77 | $10.86 | 100822 |
| 2023-09-08 | 10.78 | $10.96 | 136706 |
| 2023-09-07 | 10.78 | $10.89 | 94219 |
| 2023-09-06 | 10.80 | $10.87 | 109400 |
| 2023-09-05 | 10.81 | $10.74 | 83800 |
| 2023-09-01 | 10.83 | $10.80 | 152300 |
| 2023-08-31 | 10.85 | $10.72 | 168400 |
| 2023-08-30 | 10.87 | $10.52 | 123300 |
| 2023-08-29 | 10.90 | $10.58 | 132200 |
| 2023-08-28 | 10.94 | $10.32 | 125100 |
| 2023-08-25 | 10.99 | $10.42 | 241000 |
| 2023-08-24 | 11.03 | $10.59 | 130910 |
| 2023-08-23 | 11.05 | $10.86 | 89000 |
| 2023-08-22 | 11.06 | $10.85 | 66500 |
| 2023-08-21 | 11.07 | $10.83 | 120024 |
| 2023-08-18 | 11.08 | $10.88 | 148600 |
| 2023-08-17 | 11.08 | $10.89 | 185800 |
| 2023-08-16 | 11.08 | $10.87 | 59511 |
| 2023-08-15 | 11.09 | $10.89 | 99228 |
| 2023-08-14 | 11.09 | $10.98 | 98000 |
| 2023-08-11 | 11.08 | $11.04 | 125500 |
| 2023-08-10 | 11.08 | $11.12 | 120600 |
| 2023-08-09 | 11.07 | $11.13 | 112237 |
| 2023-08-08 | 11.07 | $11.17 | 69745 |
| 2023-08-07 | 11.06 | $11.18 | 131600 |
| 2023-08-04 | 11.04 | $11.15 | 77500 |
| 2023-08-03 | 11.02 | $11.11 | 75116 |
| 2023-08-02 | 11.01 | $11.19 | 64616 |
| 2023-08-01 | 11.01 | $11.32 | 137809 |
| 2023-07-31 | 11.01 | $11.36 | 98311 |
| 2023-07-28 | 11.00 | $11.20 | 128700 |
| 2023-07-27 | 11.00 | $11.00 | 105138 |
| 2023-07-26 | 11.01 | $11.00 | 98000 |
| 2023-07-25 | 11.01 | $11.13 | 96608 |
| 2023-07-24 | 10.99 | $11.03 | 144200 |
| 2023-07-21 | 10.98 | $10.93 | 169030 |
| 2023-07-20 | 10.99 | $10.87 | 183600 |
| 2023-07-19 | 11.00 | $10.90 | 205410 |
| 2023-07-18 | 11.01 | $10.92 | 141600 |
| 2023-07-17 | 11.02 | $10.91 | 133722 |
| 2023-07-14 | 11.02 | $10.94 | 104400 |
| 2023-07-13 | 11.01 | $11.01 | 151214 |
| 2023-07-12 | 11.00 | $11.15 | 224025 |
| 2023-07-11 | 10.98 | $10.97 | 183700 |
| 2023-07-10 | 10.96 | $10.79 | 154007 |
| 2023-07-07 | 10.96 | $10.70 | 210309 |
| 2023-07-06 | 10.97 | $10.82 | 352500 |
| 2023-07-05 | 10.96 | $11.23 | 171413 |
| 2023-07-03 | 10.93 | $11.28 | 78300 |
| 2023-06-30 | 10.88 | $11.20 | 124837 |
| 2023-06-29 | 10.83 | $11.23 | 111600 |
| 2023-06-28 | 10.76 | $11.14 | 118112 |
| 2023-06-27 | 10.71 | $11.03 | 102734 |
| 2023-06-26 | 10.65 | $10.75 | 75700 |
| 2023-06-23 | 10.61 | $10.85 | 120600 |
| 2023-06-22 | 10.57 | $11.11 | 117405 |
| 2023-06-21 | 10.52 | $11.07 | 160841 |
| 2023-06-20 | 10.49 | $11.08 | 162814 |
| 2023-06-16 | 10.46 | $11.11 | 198439 |
| 2023-06-15 | 10.44 | $10.97 | 132700 |
| 2023-06-14 | 10.42 | $10.73 | 92400 |
| 2023-06-13 | 10.41 | $10.77 | 141035 |
| 2023-06-12 | 10.40 | $10.73 | 137931 |
| 2023-06-09 | 10.39 | $10.63 | 89726 |
| 2023-06-08 | 10.38 | $10.83 | 187603 |
| 2023-06-07 | 10.37 | $10.74 | 189248 |
| 2023-06-06 | 10.36 | $10.74 | 262200 |
| 2023-06-05 | 10.35 | $10.51 | 211866 |
| 2023-06-02 | 10.34 | $10.37 | 213337 |
| 2023-06-01 | 10.34 | $10.18 | 305300 |
| 2023-05-31 | 10.35 | $9.95 | 146145 |
| 2023-05-30 | 10.37 | $9.97 | 169700 |
| 2023-05-26 | 10.40 | $9.94 | 135000 |
| 2023-05-25 | 10.43 | $9.90 | 206700 |
| 2023-05-24 | 10.46 | $10.02 | 237547 |
| 2023-05-23 | 10.48 | $10.23 | 145000 |
| 2023-05-22 | 10.50 | $10.37 | 125100 |
| 2023-05-19 | 10.51 | $10.53 | 136200 |
| 2023-05-18 | 10.52 | $10.65 | 233900 |
| 2023-05-17 | 10.52 | $10.60 | 129810 |
| 2023-05-16 | 10.52 | $10.48 | 200700 |
| 2023-05-15 | 10.53 | $10.54 | 101200 |
| 2023-05-12 | 10.54 | $10.52 | 121634 |
| 2023-05-11 | 10.55 | $10.48 | 115300 |
| 2023-05-10 | 10.56 | $10.58 | 126446 |
| 2023-05-09 | 10.57 | $10.59 | 140200 |
| 2023-05-08 | 10.58 | $10.50 | 78113 |
| 2023-05-05 | 10.59 | $10.46 | 127704 |
| 2023-05-04 | 10.59 | $10.30 | 80343 |
| 2023-05-03 | 10.58 | $10.36 | 121581 |
| 2023-05-02 | 10.58 | $10.45 | 92947 |
| 2023-05-01 | 10.59 | $10.48 | 95700 |
| 2023-04-28 | 10.59 | $10.52 | 94632 |
| 2023-04-27 | 10.59 | $10.48 | 81934 |
| 2023-04-26 | 10.60 | $10.48 | 79200 |
| 2023-04-25 | 10.59 | $10.53 | 80600 |
| 2023-04-24 | 10.59 | $10.68 | 93800 |
| 2023-04-21 | 10.59 | $10.71 | 160530 |
| 2023-04-20 | 10.59 | $10.65 | 183200 |
| 2023-04-19 | 10.61 | $10.69 | 113600 |
| 2023-04-18 | 10.63 | $10.61 | 134515 |
| 2023-04-17 | 10.65 | $10.69 | 74700 |
| 2023-04-14 | 10.65 | $10.72 | 61800 |
| 2023-04-13 | 10.66 | $10.76 | 112800 |
| 2023-04-12 | 10.66 | $10.76 | 129046 |
| 2023-04-11 | 10.67 | $10.74 | 127200 |
| 2023-04-10 | 10.69 | $10.67 | 357753 |
| 2023-04-06 | 10.73 | $10.42 | 194600 |
| 2023-04-05 | 10.80 | $10.21 | 183600 |
| 2023-04-04 | 10.88 | $10.40 | 229619 |
| 2023-04-03 | 10.96 | $10.50 | 169646 |
| 2023-03-31 | 11.03 | $10.52 | 294629 |
| 2023-03-30 | 11.11 | $10.61 | 116135 |
| 2023-03-29 | 11.17 | $10.57 | 172900 |
| 2023-03-28 | 11.24 | $10.43 | 135225 |
| 2023-03-27 | 11.31 | $10.47 | 239500 |
| 2023-03-24 | 11.38 | $10.68 | 362149 |
| 2023-03-23 | 11.44 | $10.78 | 168418 |
| 2023-03-22 | 11.50 | $10.92 | 190330 |
| 2023-03-21 | 11.55 | $11.17 | 125810 |
| 2023-03-20 | 11.58 | $10.93 | 195613 |
| 2023-03-17 | 11.63 | $10.82 | 136000 |
| 2023-03-16 | 11.68 | $10.88 | 230000 |
| 2023-03-15 | 11.74 | $10.73 | 219245 |
| 2023-03-14 | 11.81 | $10.98 | 153000 |
| 2023-03-13 | 11.87 | $11.01 | 246200 |
| 2023-03-10 | 11.92 | $11.53 | 263535 |
| 2023-03-09 | 11.95 | $11.82 | 158600 |
| 2023-03-08 | 11.97 | $11.93 | 94200 |
| 2023-03-07 | 11.98 | $11.82 | 120900 |
| 2023-03-06 | 11.99 | $11.96 | 96515 |
| 2023-03-03 | 12.00 | $12.06 | 177100 |
| 2023-03-02 | 12.02 | $11.94 | 128025 |
| 2023-03-01 | 12.03 | $11.88 | 290429 |
| 2023-02-28 | 12.02 | $11.92 | 185214 |
| 2023-02-27 | 12.01 | $11.89 | 152200 |
| 2023-02-24 | 12.02 | $11.84 | 160039 |
| 2023-02-23 | 12.03 | $11.99 | 203000 |
| 2023-02-22 | 12.03 | $11.84 | 227000 |
| 2023-02-21 | 12.04 | $11.75 | 297010 |
| 2023-02-17 | 12.06 | $11.97 | 231000 |
| 2023-02-16 | 12.05 | $11.92 | 144800 |
| 2023-02-15 | 12.03 | $12.05 | 105437 |
| 2023-02-14 | 12.01 | $12.08 | 82343 |
| 2023-02-13 | 11.99 | $12.13 | 139300 |
| 2023-02-10 | 11.97 | $12.00 | 161102 |
| 2023-02-09 | 11.94 | $12.16 | 207721 |
| 2023-02-08 | 11.89 | $12.17 | 177316 |
| 2023-02-07 | 11.84 | $12.17 | 150310 |
| 2023-02-06 | 11.78 | $12.03 | 195811 |
| 2023-02-03 | 11.72 | $12.24 | 131742 |
| 2023-02-02 | 11.64 | $12.34 | 183900 |
| 2023-02-01 | 11.56 | $12.13 | 211146 |
| 2023-01-31 | 11.49 | $11.83 | 162719 |
| 2023-01-30 | 11.42 | $11.70 | 250600 |
| 2023-01-27 | 11.38 | $12.05 | 230124 |
| 2023-01-26 | 11.31 | $12.04 | 176500 |
| 2023-01-25 | 11.26 | $12.06 | 179012 |
| 2023-01-24 | 11.20 | $12.03 | 187800 |
| 2023-01-23 | 11.15 | $12.02 | 220226 |
| 2023-01-20 | 11.09 | $11.82 | 163600 |
| 2023-01-19 | 11.05 | $11.56 | 128409 |
| 2023-01-18 | 11.01 | $11.61 | 190021 |
| 2023-01-17 | 10.98 | $11.79 | 159905 |
| 2023-01-13 | 10.94 | $11.66 | 223528 |
| 2023-01-12 | 10.90 | $11.40 | 159208 |
| 2023-01-11 | 10.88 | $11.15 | 142200 |
| 2023-01-10 | 10.88 | $11.13 | 122800 |
| 2023-01-09 | 10.88 | $10.98 | 120614 |
| 2023-01-06 | 10.89 | $10.84 | 180742 |
| 2023-01-05 | 10.90 | $10.70 | 140128 |
| 2023-01-04 | 10.92 | $10.79 | 136844 |
| 2023-01-03 | 10.94 | $10.64 | 195645 |
| 2022-12-30 | 10.96 | $10.51 | 351108 |
| 2022-12-29 | 10.99 | $10.79 | 103500 |
| 2022-12-28 | 11.02 | $10.70 | 287900 |
| 2022-12-27 | 11.04 | $11.01 | 286200 |
| 2022-12-23 | 11.04 | $10.92 | 139900 |
| 2022-12-22 | 11.06 | $10.90 | 147100 |
| 2022-12-21 | 11.08 | $10.99 | 161500 |
| 2022-12-20 | 11.11 | $10.88 | 183800 |
| 2022-12-19 | 11.14 | $10.89 | 279026 |
| 2022-12-16 | 11.18 | $10.97 | 136600 |
| 2022-12-15 | 11.21 | $10.95 | 247903 |
| 2022-12-14 | 11.24 | $10.95 | 151648 |
| 2022-12-13 | 11.27 | $11.00 | 277600 |
| 2022-12-12 | 11.28 | $11.05 | 233600 |
| 2022-12-09 | 11.30 | $11.07 | 158209 |
| 2022-12-08 | 11.31 | $11.22 | 91237 |
| 2022-12-07 | 11.30 | $11.16 | 224400 |
| 2022-12-06 | 11.30 | $11.07 | 167600 |
| 2022-12-05 | 11.28 | $11.03 | 146300 |
| 2022-12-02 | 11.27 | $11.08 | 156340 |
| 2022-12-01 | 11.25 | $11.25 | 170300 |
| 2022-11-30 | 11.21 | $11.26 | 203100 |
| 2022-11-29 | 11.18 | $11.14 | 179100 |
| 2022-11-28 | 11.17 | $11.11 | 143600 |
| 2022-11-25 | 11.16 | $11.19 | 71719 |
| 2022-11-23 | 11.13 | $11.36 | 160700 |
| 2022-11-22 | 11.10 | $11.57 | 135461 |
| 2022-11-21 | 11.04 | $11.55 | 98434 |
| 2022-11-18 | 10.98 | $11.66 | 172800 |
| 2022-11-17 | 10.90 | $11.52 | 85600 |
| 2022-11-16 | 10.82 | $11.63 | 127132 |
| 2022-11-15 | 10.73 | $11.47 | 212300 |
| 2022-11-14 | 10.65 | $11.24 | 106813 |
| 2022-11-11 | 10.58 | $11.38 | 205500 |
| 2022-11-10 | 10.50 | $11.38 | 153800 |
| 2022-11-09 | 10.44 | $11.04 | 130333 |
| 2022-11-08 | 10.38 | $11.04 | 206200 |
| 2022-11-07 | 10.33 | $10.74 | 163200 |
| 2022-11-04 | 10.30 | $10.81 | 131330 |
| 2022-11-03 | 10.28 | $10.60 | 99709 |
| 2022-11-02 | 10.28 | $10.57 | 110215 |
| 2022-11-01 | 10.28 | $10.67 | 97506 |
| 2022-10-31 | 10.26 | $10.78 | 120700 |
| 2022-10-28 | 10.21 | $10.91 | 158700 |
| 2022-10-27 | 10.14 | $10.72 | 196242 |
| 2022-10-26 | 10.09 | $10.68 | 156311 |
| 2022-10-25 | 10.05 | $10.50 | 135500 |
| 2022-10-24 | 10.02 | $10.22 | 123111 |
| 2022-10-21 | 10.00 | $10.02 | 155800 |
| 2022-10-20 | 10.01 | $10.03 | 220218 |
| 2022-10-19 | 10.03 | $9.83 | 127411 |
| 2022-10-18 | 10.08 | $9.87 | 212300 |
| 2022-10-17 | 10.14 | $9.75 | 190900 |
| 2022-10-14 | 10.21 | $9.80 | 138000 |
| 2022-10-13 | 10.28 | $10.13 | 223420 |
| 2022-10-12 | 10.34 | $9.97 | 176938 |
| 2022-10-11 | 10.42 | $9.97 | 130400 |
| 2022-10-10 | 10.49 | $10.07 | 146528 |
| 2022-10-07 | 10.58 | $10.41 | 199100 |
| 2022-10-06 | 10.65 | $10.65 | 184300 |
| 2022-10-05 | 10.70 | $10.55 | 250221 |
| 2022-10-04 | 10.75 | $10.28 | 220109 |
| 2022-10-03 | 10.80 | $9.77 | 188901 |
| 2022-09-30 | 10.87 | $9.66 | 216124 |
| 2022-09-29 | 10.96 | $9.67 | 187235 |
| 2022-09-28 | 11.05 | $9.93 | 233800 |
| 2022-09-27 | 11.13 | $9.76 | 310609 |
| 2022-09-26 | 11.24 | $9.84 | 300009 |
| 2022-09-23 | 11.34 | $10.17 | 366107 |
| 2022-09-22 | 11.44 | $10.60 | 203003 |
| 2022-09-21 | 11.52 | $10.84 | 154200 |
| 2022-09-20 | 11.58 | $11.03 | 184617 |
| 2022-09-19 | 11.64 | $11.14 | 150119 |
| 2022-09-16 | 11.69 | $11.17 | 143700 |
| 2022-09-15 | 11.75 | $11.40 | 112327 |
| 2022-09-14 | 11.80 | $11.41 | 114200 |
| 2022-09-13 | 11.86 | $11.43 | 125400 |
| 2022-09-12 | 11.93 | $11.83 | 100073 |
| 2022-09-09 | 11.98 | $11.80 | 173100 |
| 2022-09-08 | 12.03 | $11.64 | 102936 |
| 2022-09-07 | 12.10 | $11.54 | 148400 |
| 2022-09-06 | 12.16 | $11.30 | 133600 |
| 2022-09-02 | 12.23 | $11.27 | 128800 |
| 2022-09-01 | 12.30 | $11.38 | 119705 |
| 2022-08-31 | 12.36 | $11.52 | 235800 |
| 2022-08-30 | 12.42 | $11.56 | 154500 |
| 2022-08-29 | 12.48 | $11.83 | 131100 |
| 2022-08-26 | 12.53 | $11.93 | 172738 |
| 2022-08-25 | 12.58 | $12.10 | 161400 |
| 2022-08-24 | 12.61 | $12.21 | 149539 |
| 2022-08-23 | 12.61 | $12.12 | 118000 |
| 2022-08-22 | 12.60 | $12.12 | 157100 |
| 2022-08-19 | 12.59 | $12.29 | 236100 |
| 2022-08-18 | 12.57 | $12.38 | 128700 |
| 2022-08-17 | 12.54 | $12.39 | 196600 |
| 2022-08-16 | 12.51 | $12.63 | 135000 |
| 2022-08-15 | 12.44 | $12.82 | 151057 |
| 2022-08-12 | 12.35 | $12.80 | 196800 |
| 2022-08-11 | 12.27 | $12.84 | 203000 |
| 2022-08-10 | 12.18 | $12.94 | 211632 |
| 2022-08-09 | 12.10 | $12.79 | 129300 |
| 2022-08-08 | 12.02 | $12.72 | 163400 |
| 2022-08-05 | 11.96 | $12.64 | 103833 |
| 2022-08-04 | 11.90 | $12.56 | 161200 |
| 2022-08-03 | 11.84 | $12.74 | 253500 |
| 2022-08-02 | 11.77 | $12.74 | 207437 |
| 2022-08-01 | 11.69 | $12.78 | 204100 |
| 2022-07-29 | 11.61 | $13.00 | 188700 |
| 2022-07-28 | 11.49 | $12.60 | 141240 |
| 2022-07-27 | 11.41 | $12.32 | 160800 |
| 2022-07-26 | 11.34 | $11.90 | 110325 |
| 2022-07-25 | 11.29 | $11.93 | 100200 |
| 2022-07-22 | 11.23 | $11.87 | 86627 |
| 2022-07-21 | 11.17 | $11.84 | 111400 |
| 2022-07-20 | 11.11 | $11.67 | 256507 |
| 2022-07-19 | 11.06 | $11.26 | 111500 |
| 2022-07-18 | 11.02 | $11.03 | 124400 |
| 2022-07-15 | 10.97 | $11.26 | 50404 |
| 2022-07-14 | 10.95 | $11.02 | 141006 |
| 2022-07-13 | 10.94 | $11.23 | 120000 |
| 2022-07-12 | 10.92 | $11.36 | 111530 |
| 2022-07-11 | 10.94 | $11.35 | 153124 |
| 2022-07-08 | 10.96 | $11.51 | 121800 |
| 2022-07-07 | 10.98 | $11.42 | 121300 |
| 2022-07-06 | 11.00 | $11.23 | 118100 |
| 2022-07-05 | 11.02 | $11.22 | 113536 |
| 2022-07-01 | 11.04 | $11.08 | 165100 |
| 2022-06-30 | 11.07 | $10.72 | 117433 |
| 2022-06-29 | 11.13 | $10.95 | 173114 |
| 2022-06-28 | 11.17 | $10.85 | 138000 |
| 2022-06-27 | 11.22 | $10.95 | 122700 |
| 2022-06-24 | 11.25 | $10.85 | 133149 |
| 2022-06-23 | 11.28 | $10.65 | 220800 |
| 2022-06-22 | 11.32 | $10.66 | 125126 |
| 2022-06-21 | 11.35 | $10.61 | 263804 |
| 2022-06-17 | 11.40 | $10.40 | 299802 |
| 2022-06-16 | 11.44 | $10.17 | 381029 |
| 2022-06-15 | 11.50 | $10.78 | 215100 |
| 2022-06-14 | 11.54 | $10.75 | 252000 |
| 2022-06-13 | 11.55 | $10.97 | 253800 |
| 2022-06-10 | 11.54 | $11.60 | 186800 |
| 2022-06-09 | 11.50 | $11.86 | 191000 |
| 2022-06-08 | 11.47 | $11.84 | 122139 |
| 2022-06-07 | 11.44 | $11.83 | 144400 |
| 2022-06-06 | 11.43 | $11.64 | 159345 |
| 2022-06-03 | 11.46 | $11.64 | 158612 |
| 2022-06-02 | 11.49 | $11.72 | 202838 |
| 2022-06-01 | 11.52 | $11.83 | 145700 |
| 2022-05-31 | 11.54 | $11.85 | 190238 |
| 2022-05-27 | 11.57 | $11.75 | 176000 |
| 2022-05-26 | 11.61 | $11.62 | 279825 |
| 2022-05-25 | 11.66 | $11.45 | 142944 |
| 2022-05-24 | 11.72 | $11.36 | 194449 |
| 2022-05-23 | 11.79 | $11.42 | 271110 |
| 2022-05-20 | 11.86 | $11.45 | 298000 |
| 2022-05-19 | 11.93 | $11.27 | 194700 |
| 2022-05-18 | 12.02 | $11.39 | 231100 |
| 2022-05-17 | 12.11 | $11.49 | 355125 |
| 2022-05-16 | 12.20 | $10.95 | 161306 |
| 2022-05-13 | 12.31 | $10.90 | 266926 |
| 2022-05-12 | 12.41 | $10.72 | 313328 |
| 2022-05-11 | 12.51 | $11.29 | 221711 |
| 2022-05-10 | 12.59 | $11.32 | 293230 |
| 2022-05-09 | 12.66 | $11.50 | 352500 |
| 2022-05-06 | 12.72 | $12.23 | 197400 |
| 2022-05-05 | 12.75 | $12.26 | 213400 |
| 2022-05-04 | 12.77 | $12.34 | 205905 |
| 2022-05-03 | 12.81 | $12.26 | 147529 |
| 2022-05-02 | 12.87 | $12.38 | 286300 |
| 2022-04-29 | 12.92 | $12.56 | 132200 |
| 2022-04-28 | 12.95 | $12.70 | 155523 |
| 2022-04-27 | 12.97 | $12.60 | 181120 |
| 2022-04-26 | 13.00 | $12.73 | 162311 |
| 2022-04-25 | 13.01 | $12.92 | 201400 |
| 2022-04-22 | 13.02 | $12.80 | 226407 |
| 2022-04-21 | 13.03 | $13.06 | 262434 |
| 2022-04-20 | 13.03 | $13.25 | 174800 |
| 2022-04-19 | 13.02 | $13.25 | 176742 |
| 2022-04-18 | 13.02 | $13.04 | 281900 |
| 2022-04-14 | 13.02 | $12.90 | 206742 |
| 2022-04-13 | 13.01 | $12.89 | 135200 |
| 2022-04-12 | 12.99 | $12.79 | 272426 |
| 2022-04-11 | 12.95 | $12.74 | 223600 |
| 2022-04-08 | 12.90 | $12.69 | 133414 |
| 2022-04-07 | 12.88 | $12.75 | 207800 |
| 2022-04-06 | 12.87 | $12.75 | 291504 |
| 2022-04-05 | 12.85 | $13.20 | 147300 |
| 2022-04-04 | 12.81 | $13.45 | 171600 |
| 2022-04-01 | 12.77 | $13.35 | 142200 |
| 2022-03-31 | 12.74 | $13.21 | 159200 |
| 2022-03-30 | 12.74 | $13.09 | 176900 |
| 2022-03-29 | 12.75 | $13.13 | 214208 |
| 2022-03-28 | 12.75 | $12.90 | 173700 |
| 2022-03-25 | 12.76 | $13.14 | 118621 |
| 2022-03-24 | 12.75 | $13.00 | 148119 |
| 2022-03-23 | 12.73 | $13.03 | 201023 |
| 2022-03-22 | 12.70 | $13.15 | 167100 |
| 2022-03-21 | 12.67 | $13.13 | 173643 |
| 2022-03-18 | 12.68 | $13.14 | 284248 |
| 2022-03-17 | 12.69 | $12.76 | 190900 |
| 2022-03-16 | 12.74 | $12.43 | 228308 |
| 2022-03-15 | 12.80 | $11.92 | 180800 |
| 2022-03-14 | 12.88 | $11.81 | 261700 |
| 2022-03-11 | 12.99 | $12.18 | 156511 |
| 2022-03-10 | 13.10 | $12.59 | 219944 |
| 2022-03-09 | 13.19 | $12.41 | 358004 |
| 2022-03-08 | 13.29 | $12.47 | 249136 |
| 2022-03-07 | 13.37 | $12.52 | 205321 |
| 2022-03-04 | 13.45 | $12.87 | 197400 |
| 2022-03-03 | 13.50 | $13.15 | 131500 |
| 2022-03-02 | 13.55 | $13.26 | 134400 |
| 2022-03-01 | 13.59 | $13.08 | 201105 |
| 2022-02-28 | 13.63 | $13.07 | 145327 |
| 2022-02-25 | 13.64 | $12.97 | 198500 |
| 2022-02-24 | 13.66 | $12.69 | 332832 |
| 2022-02-23 | 13.68 | $12.32 | 493300 |
| 2022-02-22 | 13.73 | $12.67 | 351202 |
| 2022-02-18 | 13.74 | $13.33 | 180616 |
| 2022-02-17 | 13.72 | $13.25 | 168800 |
| 2022-02-16 | 13.74 | $13.72 | 127300 |
| 2022-02-15 | 13.75 | $13.69 | 176814 |
| 2022-02-14 | 13.78 | $13.63 | 145500 |
| 2022-02-11 | 13.83 | $13.90 | 180315 |
| 2022-02-10 | 13.88 | $14.36 | 200600 |
| 2022-02-09 | 13.91 | $14.50 | 214900 |
| 2022-02-08 | 13.92 | $14.32 | 167717 |
| 2022-02-07 | 13.92 | $14.13 | 142300 |
| 2022-02-04 | 13.95 | $14.08 | 200200 |
| 2022-02-03 | 13.98 | $13.90 | 124000 |
| 2022-02-02 | 14.02 | $14.15 | 147000 |
| 2022-02-01 | 14.06 | $14.11 | 157847 |
| 2022-01-31 | 14.10 | $13.72 | 287400 |
| 2022-01-28 | 14.17 | $13.43 | 204524 |
| 2022-01-27 | 14.27 | $13.25 | 168424 |
| 2022-01-26 | 14.36 | $13.21 | 240715 |
| 2022-01-25 | 14.46 | $13.19 | 369811 |
| 2022-01-24 | 14.56 | $12.96 | 824100 |
| 2022-01-21 | 14.68 | $12.98 | 551842 |
| 2022-01-20 | 14.79 | $13.65 | 373924 |
| 2022-01-19 | 14.85 | $13.93 | 384922 |
| 2022-01-18 | 14.89 | $14.17 | 328900 |
| 2022-01-14 | 14.93 | $14.70 | 184100 |
| 2022-01-13 | 14.93 | $14.86 | 121022 |
| 2022-01-12 | 14.93 | $14.92 | 235700 |
| 2022-01-11 | 14.94 | $14.67 | 126300 |
| 2022-01-10 | 14.96 | $14.43 | 239500 |
| 2022-01-07 | 15.00 | $14.69 | 129829 |
| 2022-01-06 | 15.02 | $14.70 | 130439 |
| 2022-01-05 | 15.04 | $14.58 | 236204 |
| 2022-01-04 | 15.07 | $14.98 | 165218 |
| 2022-01-03 | 15.06 | $15.06 | 163403 |
| 2021-12-31 | 15.05 | $15.11 | 99609 |
| 2021-12-30 | 15.05 | $15.27 | 91900 |
| 2021-12-29 | 15.03 | $15.17 | 144808 |
| 2021-12-28 | 15.02 | $15.21 | 102535 |
| 2021-12-27 | 15.02 | $15.23 | 62000 |
| 2021-12-23 | 15.03 | $15.29 | 179000 |
| 2021-12-22 | 15.04 | $15.18 | 110200 |
| 2021-12-21 | 15.07 | $14.80 | 174800 |
| 2021-12-20 | 15.12 | $14.76 | 213705 |
| 2021-12-17 | 15.19 | $14.90 | 126634 |
| 2021-12-16 | 15.24 | $14.82 | 98100 |
| 2021-12-15 | 15.30 | $14.89 | 156820 |
| 2021-12-14 | 15.36 | $15.05 | 100800 |
| 2021-12-13 | 15.43 | $15.10 | 130000 |
| 2021-12-10 | 15.48 | $15.26 | 94200 |
| 2021-12-09 | 15.52 | $15.02 | 126949 |
| 2021-12-08 | 15.58 | $15.14 | 120000 |
| 2021-12-07 | 15.64 | $15.15 | 128400 |
| 2021-12-06 | 15.69 | $14.84 | 139219 |
| 2021-12-03 | 15.76 | $14.84 | 184136 |
| 2021-12-02 | 15.83 | $15.00 | 165200 |
| 2021-12-01 | 15.88 | $14.90 | 190700 |
| 2021-11-30 | 15.93 | $15.03 | 250346 |
| 2021-11-29 | 15.98 | $15.23 | 175300 |
| 2021-11-26 | 16.00 | $15.34 | 142000 |
| 2021-11-24 | 16.03 | $15.58 | 209721 |
| 2021-11-23 | 16.04 | $15.75 | 149612 |
| 2021-11-22 | 16.05 | $15.88 | 223933 |
| 2021-11-19 | 16.04 | $16.00 | 163400 |
| 2021-11-18 | 16.03 | $15.98 | 113702 |
| 2021-11-17 | 16.03 | $16.09 | 114843 |
| 2021-11-16 | 16.02 | $16.10 | 107646 |
| 2021-11-15 | 16.00 | $16.27 | 113100 |
| 2021-11-12 | 15.97 | $16.13 | 113238 |
| 2021-11-11 | 15.94 | $16.18 | 80000 |
| 2021-11-10 | 15.91 | $16.08 | 126700 |
| 2021-11-09 | 15.87 | $16.34 | 156800 |
| 2021-11-08 | 15.82 | $16.28 | 136211 |
| 2021-11-05 | 15.77 | $16.25 | 169341 |
| 2021-11-04 | 15.73 | $16.15 | 126000 |
| 2021-11-03 | 15.70 | $16.00 | 142900 |
| 2021-11-02 | 15.67 | $15.99 | 167100 |
| 2021-11-01 | 15.62 | $15.90 | 105100 |
| 2021-10-29 | 15.57 | $15.79 | 92600 |
| 2021-10-28 | 15.54 | $15.80 | 113612 |
| 2021-10-27 | 15.50 | $15.79 | 120700 |
| 2021-10-26 | 15.46 | $15.90 | 149900 |
| 2021-10-25 | 15.42 | $15.78 | 123000 |
| 2021-10-22 | 15.41 | $15.88 | 151612 |
| 2021-10-21 | 15.39 | $15.86 | 119349 |
| 2021-10-20 | 15.38 | $15.88 | 183222 |
| 2021-10-19 | 15.36 | $15.77 | 182200 |
| 2021-10-18 | 15.34 | $15.65 | 125316 |
| 2021-10-15 | 15.34 | $15.55 | 127731 |
| 2021-10-14 | 15.34 | $15.46 | 84721 |
| 2021-10-13 | 15.34 | $15.28 | 142921 |
| 2021-10-12 | 15.35 | $15.38 | 126400 |
| 2021-10-11 | 15.36 | $15.32 | 106400 |
| 2021-10-08 | 15.38 | $15.41 | 100300 |
| 2021-10-07 | 15.40 | $15.51 | 184000 |
| 2021-10-06 | 15.41 | $15.40 | 207800 |
| 2021-10-05 | 15.41 | $15.14 | 103208 |
| 2021-10-04 | 15.43 | $14.93 | 187000 |
| 2021-10-01 | 15.47 | $15.12 | 143048 |
| 2021-09-30 | 15.49 | $14.97 | 146739 |
| 2021-09-29 | 15.52 | $15.04 | 182000 |
| 2021-09-28 | 15.55 | $15.16 | 151035 |
| 2021-09-27 | 15.56 | $15.44 | 109616 |
| 2021-09-24 | 15.57 | $15.57 | 126600 |
| 2021-09-23 | 15.57 | $15.58 | 125700 |
| 2021-09-22 | 15.57 | $15.48 | 180900 |
| 2021-09-21 | 15.57 | $15.50 | 189100 |
| 2021-09-20 | 15.56 | $15.49 | 273000 |
| 2021-09-17 | 15.55 | $15.58 | 100040 |
| 2021-09-16 | 15.52 | $15.57 | 92600 |
| 2021-09-15 | 15.50 | $15.49 | 94506 |
| 2021-09-14 | 15.48 | $15.57 | 134000 |
| 2021-09-13 | 15.46 | $15.63 | 121800 |
| 2021-09-10 | 15.45 | $15.78 | 141400 |
| 2021-09-09 | 15.43 | $15.68 | 142043 |
| 2021-09-08 | 15.42 | $15.56 | 131038 |
| 2021-09-07 | 15.42 | $15.55 | 135800 |
| 2021-09-03 | 15.42 | $15.61 | 122800 |
| 2021-09-02 | 15.42 | $15.60 | 87000 |
| 2021-09-01 | 15.41 | $15.57 | 120125 |
| 2021-08-31 | 15.40 | $15.50 | 137000 |
| 2021-08-30 | 15.40 | $15.43 | 131700 |
| 2021-08-27 | 15.39 | $15.56 | 148800 |
| 2021-08-26 | 15.37 | $15.58 | 122830 |
| 2021-08-25 | 15.36 | $15.60 | 99400 |
| 2021-08-24 | 15.35 | $15.51 | 122107 |
| 2021-08-23 | 15.33 | $15.37 | 93143 |
| 2021-08-20 | 15.32 | $15.25 | 186220 |
| 2021-08-19 | 15.31 | $15.01 | 119711 |
| 2021-08-18 | 15.31 | $15.05 | 122912 |
| 2021-08-17 | 15.30 | $15.19 | 97600 |
| 2021-08-16 | 15.28 | $15.22 | 112340 |
| 2021-08-13 | 15.25 | $15.35 | 84200 |
| 2021-08-12 | 15.22 | $15.40 | 125636 |
| 2021-08-11 | 15.21 | $15.56 | 99200 |
| 2021-08-10 | 15.19 | $15.49 | 110112 |
| 2021-08-09 | 15.18 | $15.58 | 180421 |
| 2021-08-06 | 15.17 | $15.55 | 92511 |
| 2021-08-05 | 15.16 | $15.48 | 189430 |
| 2021-08-04 | 15.16 | $15.40 | 155500 |
| 2021-08-03 | 15.16 | $15.33 | 123100 |
| 2021-08-02 | 15.16 | $15.29 | 171200 |
| 2021-07-30 | 15.17 | $15.26 | 101119 |
| 2021-07-29 | 15.17 | $15.35 | 179200 |
| 2021-07-28 | 15.17 | $15.29 | 91511 |
| 2021-07-27 | 15.16 | $15.12 | 137140 |
| 2021-07-26 | 15.16 | $15.20 | 134000 |
| 2021-07-23 | 15.16 | $15.08 | 146215 |
| 2021-07-22 | 15.16 | $14.95 | 118707 |
| 2021-07-21 | 15.16 | $14.99 | 157309 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
13.04
2026-07-17
Close Price
$12.79
Vol: 232231
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.56
Average
11.66
Maximum
16.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.04 | $12.79 | 232231 |
| 2026-07-16 | 13.07 | $12.88 | 151819 |
| 2026-07-15 | 13.09 | $13.13 | 161300 |
| 2026-07-14 | 13.09 | $13.16 | 113200 |
| 2026-07-13 | 13.08 | $13.26 | 179648 |
| 2026-07-10 | 13.06 | $13.43 | 161300 |
| 2026-07-09 | 13.02 | $13.35 | 188200 |
| 2026-07-08 | 12.99 | $13.11 | 157802 |
| 2026-07-07 | 12.97 | $13.04 | 106841 |
| 2026-07-06 | 12.97 | $13.10 | 176706 |
| 2026-07-02 | 12.95 | $13.07 | 215300 |
| 2026-07-01 | 12.94 | $13.22 | 279542 |
| 2026-06-30 | 12.91 | $13.44 | 249500 |
| 2026-06-29 | 12.85 | $13.14 | 452998 |
| 2026-06-26 | 12.82 | $12.98 | 162000 |
| 2026-06-25 | 12.81 | $13.11 | 173300 |
| 2026-06-24 | 12.77 | $12.97 | 179509 |
| 2026-06-23 | 12.75 | $13.00 | 144345 |
| 2026-06-22 | 12.73 | $13.18 | 313500 |
| 2026-06-18 | 12.68 | $13.23 | 146636 |
| 2026-06-17 | 12.62 | $12.96 | 145733 |
| 2026-06-16 | 12.59 | $13.01 | 209628 |
| 2026-06-15 | 12.54 | $12.84 | 177426 |
| 2026-06-12 | 12.51 | $12.59 | 86800 |
| 2026-06-11 | 12.50 | $12.66 | 138642 |
| 2026-06-10 | 12.49 | $12.44 | 90217 |
| 2026-06-09 | 12.49 | $12.54 | 171100 |
| 2026-06-08 | 12.49 | $12.57 | 116649 |
| 2026-06-05 | 12.48 | $12.46 | 224500 |
| 2026-06-04 | 12.48 | $12.83 | 126500 |
| 2026-06-03 | 12.44 | $12.73 | 143445 |
| 2026-06-02 | 12.41 | $12.85 | 130949 |
| 2026-06-01 | 12.36 | $12.79 | 193906 |
| 2026-05-29 | 12.32 | $12.77 | 150300 |
| 2026-05-28 | 12.27 | $12.69 | 158000 |
| 2026-05-27 | 12.23 | $12.64 | 133117 |
| 2026-05-26 | 12.18 | $12.54 | 90114 |
| 2026-05-22 | 12.15 | $12.45 | 114237 |
| 2026-05-21 | 12.12 | $12.27 | 299208 |
| 2026-05-20 | 12.10 | $12.00 | 134934 |
| 2026-05-19 | 12.11 | $11.69 | 175900 |
| 2026-05-18 | 12.15 | $11.75 | 203111 |
| 2026-05-15 | 12.20 | $12.07 | 119737 |
| 2026-05-14 | 12.21 | $12.45 | 214800 |
| 2026-05-13 | 12.18 | $12.57 | 138400 |
| 2026-05-12 | 12.14 | $12.48 | 222447 |
| 2026-05-11 | 12.11 | $12.61 | 198611 |
| 2026-05-08 | 12.06 | $12.47 | 114900 |
| 2026-05-07 | 12.01 | $12.35 | 163300 |
| 2026-05-06 | 11.98 | $12.51 | 253500 |
| 2026-05-05 | 11.92 | $12.30 | 223502 |
| 2026-05-04 | 11.88 | $12.21 | 189800 |
| 2026-05-01 | 11.84 | $12.23 | 104639 |
| 2026-04-30 | 11.80 | $12.18 | 132936 |
| 2026-04-29 | 11.76 | $12.00 | 166703 |
| 2026-04-28 | 11.74 | $12.01 | 120900 |
| 2026-04-27 | 11.71 | $12.09 | 184300 |
| 2026-04-24 | 11.67 | $12.03 | 94102 |
| 2026-04-23 | 11.63 | $12.01 | 191800 |
| 2026-04-22 | 11.59 | $12.10 | 125900 |
| 2026-04-21 | 11.54 | $11.98 | 328441 |
| 2026-04-20 | 11.49 | $11.94 | 235100 |
| 2026-04-17 | 11.45 | $11.80 | 154717 |
| 2026-04-16 | 11.41 | $11.78 | 146000 |
| 2026-04-15 | 11.37 | $11.74 | 236400 |
| 2026-04-14 | 11.33 | $11.70 | 163000 |
| 2026-04-13 | 11.29 | $11.71 | 206400 |
| 2026-04-10 | 11.25 | $11.69 | 244856 |
| 2026-04-09 | 11.20 | $11.75 | 320026 |
| 2026-04-08 | 11.15 | $11.60 | 381033 |
| 2026-04-07 | 11.10 | $11.32 | 337442 |
| 2026-04-06 | 11.08 | $11.21 | 195000 |
| 2026-04-02 | 11.06 | $11.18 | 135733 |
| 2026-04-01 | 11.05 | $11.09 | 218008 |
| 2026-03-31 | 11.04 | $10.74 | 221010 |
| 2026-03-30 | 11.08 | $10.35 | 231025 |
| 2026-03-27 | 11.15 | $10.55 | 279621 |
| 2026-03-26 | 11.22 | $10.95 | 154200 |
| 2026-03-25 | 11.24 | $11.15 | 201800 |
| 2026-03-24 | 11.25 | $11.10 | 106823 |
| 2026-03-23 | 11.27 | $11.05 | 206300 |
| 2026-03-20 | 11.29 | $11.04 | 274019 |
| 2026-03-19 | 11.32 | $11.28 | 137233 |
| 2026-03-18 | 11.32 | $11.33 | 192500 |
| 2026-03-17 | 11.32 | $11.34 | 163500 |
| 2026-03-16 | 11.32 | $11.30 | 158300 |
| 2026-03-13 | 11.32 | $11.11 | 168314 |
| 2026-03-12 | 11.35 | $11.21 | 100159 |
| 2026-03-11 | 11.36 | $11.36 | 326300 |
| 2026-03-10 | 11.36 | $11.29 | 296600 |
| 2026-03-09 | 11.37 | $10.99 | 231017 |
| 2026-03-06 | 11.41 | $11.16 | 171726 |
| 2026-03-05 | 11.44 | $11.40 | 172135 |
| 2026-03-04 | 11.44 | $11.49 | 144300 |
| 2026-03-03 | 11.43 | $11.42 | 185100 |
| 2026-03-02 | 11.43 | $11.50 | 149000 |
| 2026-02-27 | 11.43 | $11.44 | 174377 |
| 2026-02-26 | 11.43 | $11.52 | 141900 |
| 2026-02-25 | 11.42 | $11.50 | 164900 |
| 2026-02-24 | 11.41 | $11.43 | 182400 |
| 2026-02-23 | 11.41 | $11.48 | 240800 |
| 2026-02-20 | 11.40 | $11.53 | 131446 |
| 2026-02-19 | 11.38 | $11.56 | 164700 |
| 2026-02-18 | 11.37 | $11.58 | 183600 |
| 2026-02-17 | 11.34 | $11.65 | 329610 |
| 2026-02-13 | 11.31 | $11.69 | 343326 |
| 2026-02-12 | 11.27 | $11.50 | 142846 |
| 2026-02-11 | 11.25 | $11.53 | 173711 |
| 2026-02-10 | 11.22 | $11.50 | 250200 |
| 2026-02-09 | 11.19 | $11.45 | 214700 |
| 2026-02-06 | 11.16 | $11.29 | 170105 |
| 2026-02-05 | 11.15 | $11.06 | 147600 |
| 2026-02-04 | 11.16 | $11.14 | 359700 |
| 2026-02-03 | 11.16 | $11.30 | 139231 |
| 2026-02-02 | 11.14 | $11.28 | 162000 |
| 2026-01-30 | 11.13 | $11.23 | 96200 |
| 2026-01-29 | 11.12 | $11.39 | 159333 |
| 2026-01-28 | 11.09 | $11.40 | 164600 |
| 2026-01-27 | 11.05 | $11.27 | 156200 |
| 2026-01-26 | 11.03 | $11.24 | 155922 |
| 2026-01-23 | 11.01 | $11.29 | 185211 |
| 2026-01-22 | 10.98 | $11.27 | 177247 |
| 2026-01-21 | 10.95 | $11.17 | 205600 |
| 2026-01-20 | 10.93 | $10.97 | 385200 |
| 2026-01-16 | 10.92 | $11.08 | 195500 |
| 2026-01-15 | 10.91 | $11.04 | 171400 |
| 2026-01-14 | 10.89 | $11.10 | 197924 |
| 2026-01-13 | 10.87 | $11.12 | 210427 |
| 2026-01-12 | 10.84 | $11.10 | 214743 |
| 2026-01-09 | 10.82 | $11.08 | 372400 |
| 2026-01-08 | 10.79 | $10.96 | 202408 |
| 2026-01-07 | 10.77 | $10.98 | 148600 |
| 2026-01-06 | 10.75 | $10.93 | 168015 |
| 2026-01-05 | 10.73 | $10.75 | 181300 |
| 2026-01-02 | 10.73 | $10.60 | 180900 |
| 2025-12-31 | 10.74 | $10.48 | 225158 |
| 2025-12-30 | 10.77 | $10.61 | 180946 |
| 2025-12-29 | 10.78 | $10.75 | 164704 |
| 2025-12-26 | 10.79 | $10.82 | 150600 |
| 2025-12-24 | 10.78 | $10.90 | 104817 |
| 2025-12-23 | 10.77 | $10.91 | 161145 |
| 2025-12-22 | 10.76 | $10.93 | 301608 |
| 2025-12-19 | 10.74 | $10.86 | 322600 |
| 2025-12-18 | 10.73 | $10.54 | 139510 |
| 2025-12-17 | 10.75 | $10.45 | 223100 |
| 2025-12-16 | 10.78 | $10.55 | 240500 |
| 2025-12-15 | 10.80 | $10.51 | 262900 |
| 2025-12-12 | 10.83 | $10.73 | 148714 |
| 2025-12-11 | 10.84 | $10.87 | 127700 |
| 2025-12-10 | 10.84 | $10.91 | 179700 |
| 2025-12-09 | 10.83 | $10.85 | 175950 |
| 2025-12-08 | 10.83 | $10.86 | 183314 |
| 2025-12-05 | 10.83 | $10.84 | 343100 |
| 2025-12-04 | 10.83 | $10.89 | 238926 |
| 2025-12-03 | 10.82 | $10.85 | 121834 |
| 2025-12-02 | 10.82 | $10.80 | 143100 |
| 2025-12-01 | 10.82 | $10.87 | 108200 |
| 2025-11-28 | 10.81 | $10.89 | 86600 |
| 2025-11-26 | 10.80 | $10.84 | 186505 |
| 2025-11-25 | 10.80 | $10.64 | 180402 |
| 2025-11-24 | 10.82 | $10.60 | 217600 |
| 2025-11-21 | 10.84 | $10.36 | 338000 |
| 2025-11-20 | 10.89 | $10.34 | 214797 |
| 2025-11-19 | 10.95 | $10.51 | 126100 |
| 2025-11-18 | 11.00 | $10.56 | 164400 |
| 2025-11-17 | 11.04 | $10.50 | 217300 |
| 2025-11-14 | 11.10 | $10.64 | 163100 |
| 2025-11-13 | 11.15 | $10.90 | 162040 |
| 2025-11-12 | 11.17 | $11.17 | 158700 |
| 2025-11-11 | 11.17 | $11.19 | 119800 |
| 2025-11-10 | 11.17 | $11.15 | 209300 |
| 2025-11-07 | 11.17 | $10.96 | 735000 |
| 2025-11-06 | 11.20 | $11.26 | 146100 |
| 2025-11-05 | 11.19 | $11.42 | 365333 |
| 2025-11-04 | 11.16 | $11.29 | 175728 |
| 2025-11-03 | 11.15 | $11.40 | 111200 |
| 2025-10-31 | 11.12 | $11.39 | 108335 |
| 2025-10-30 | 11.10 | $11.29 | 151300 |
| 2025-10-29 | 11.08 | $11.41 | 228182 |
| 2025-10-28 | 11.04 | $11.32 | 184800 |
| 2025-10-27 | 11.01 | $11.28 | 181625 |
| 2025-10-24 | 10.98 | $11.13 | 148000 |
| 2025-10-23 | 10.97 | $11.06 | 124510 |
| 2025-10-22 | 10.96 | $10.90 | 199333 |
| 2025-10-21 | 10.96 | $11.05 | 241746 |
| 2025-10-20 | 10.96 | $11.07 | 222720 |
| 2025-10-17 | 10.94 | $10.92 | 170600 |
| 2025-10-16 | 10.95 | $10.99 | 214729 |
| 2025-10-15 | 10.94 | $11.19 | 148027 |
| 2025-10-14 | 10.91 | $11.13 | 268800 |
| 2025-10-13 | 10.89 | $11.21 | 130500 |
| 2025-10-10 | 10.86 | $10.96 | 268000 |
| 2025-10-09 | 10.85 | $11.15 | 330900 |
| 2025-10-08 | 10.82 | $11.17 | 296400 |
| 2025-10-07 | 10.78 | $11.01 | 236600 |
| 2025-10-06 | 10.75 | $10.98 | 218100 |
| 2025-10-03 | 10.73 | $10.98 | 217834 |
| 2025-10-02 | 10.71 | $10.90 | 273700 |
| 2025-10-01 | 10.68 | $10.79 | 213900 |
| 2025-09-30 | 10.67 | $10.79 | 215200 |
| 2025-09-29 | 10.66 | $10.70 | 180600 |
| 2025-09-26 | 10.66 | $10.66 | 125497 |
| 2025-09-25 | 10.66 | $10.69 | 194000 |
| 2025-09-24 | 10.65 | $10.82 | 266634 |
| 2025-09-23 | 10.64 | $10.96 | 173500 |
| 2025-09-22 | 10.60 | $10.96 | 345400 |
| 2025-09-19 | 10.56 | $10.87 | 217014 |
| 2025-09-18 | 10.53 | $10.78 | 313005 |
| 2025-09-17 | 10.51 | $10.65 | 235300 |
| 2025-09-16 | 10.49 | $10.60 | 169500 |
| 2025-09-15 | 10.48 | $10.61 | 218200 |
| 2025-09-12 | 10.46 | $10.67 | 240941 |
| 2025-09-11 | 10.44 | $10.65 | 366700 |
| 2025-09-10 | 10.42 | $10.62 | 152143 |
| 2025-09-09 | 10.40 | $10.59 | 243100 |
| 2025-09-08 | 10.38 | $10.52 | 190320 |
| 2025-09-05 | 10.37 | $10.48 | 186245 |
| 2025-09-04 | 10.35 | $10.42 | 117500 |
| 2025-09-03 | 10.35 | $10.42 | 142621 |
| 2025-09-02 | 10.34 | $10.36 | 220200 |
| 2025-08-29 | 10.34 | $10.43 | 222000 |
| 2025-08-28 | 10.33 | $10.38 | 142247 |
| 2025-08-27 | 10.32 | $10.38 | 146208 |
| 2025-08-26 | 10.32 | $10.37 | 149400 |
| 2025-08-25 | 10.31 | $10.35 | 146300 |
| 2025-08-22 | 10.31 | $10.33 | 191945 |
| 2025-08-21 | 10.30 | $10.18 | 135500 |
| 2025-08-20 | 10.32 | $10.19 | 176900 |
| 2025-08-19 | 10.33 | $10.24 | 326408 |
| 2025-08-18 | 10.34 | $10.31 | 130617 |
| 2025-08-15 | 10.34 | $10.25 | 126600 |
| 2025-08-14 | 10.35 | $10.30 | 137900 |
| 2025-08-13 | 10.36 | $10.38 | 131541 |
| 2025-08-12 | 10.35 | $10.37 | 168000 |
| 2025-08-11 | 10.35 | $10.32 | 134600 |
| 2025-08-08 | 10.36 | $10.30 | 103840 |
| 2025-08-07 | 10.36 | $10.35 | 152200 |
| 2025-08-06 | 10.36 | $10.26 | 147500 |
| 2025-08-05 | 10.37 | $10.30 | 116849 |
| 2025-08-04 | 10.38 | $10.34 | 166106 |
| 2025-08-01 | 10.39 | $10.23 | 250500 |
| 2025-07-31 | 10.40 | $10.29 | 154865 |
| 2025-07-30 | 10.41 | $10.35 | 140200 |
| 2025-07-29 | 10.42 | $10.36 | 121621 |
| 2025-07-28 | 10.43 | $10.40 | 103100 |
| 2025-07-25 | 10.43 | $10.44 | 100706 |
| 2025-07-24 | 10.43 | $10.45 | 117144 |
| 2025-07-23 | 10.43 | $10.48 | 181316 |
| 2025-07-22 | 10.42 | $10.49 | 175300 |
| 2025-07-21 | 10.41 | $10.51 | 268408 |
| 2025-07-18 | 10.40 | $10.43 | 176617 |
| 2025-07-17 | 10.40 | $10.46 | 115818 |
| 2025-07-16 | 10.39 | $10.39 | 167332 |
| 2025-07-15 | 10.39 | $10.30 | 189743 |
| 2025-07-14 | 10.40 | $10.39 | 170500 |
| 2025-07-11 | 10.40 | $10.48 | 176121 |
| 2025-07-10 | 10.40 | $10.56 | 169039 |
| 2025-07-09 | 10.38 | $10.54 | 133335 |
| 2025-07-08 | 10.36 | $10.53 | 146520 |
| 2025-07-07 | 10.34 | $10.51 | 161304 |
| 2025-07-03 | 10.33 | $10.58 | 90900 |
| 2025-07-02 | 10.30 | $10.55 | 168144 |
| 2025-07-01 | 10.27 | $10.52 | 90523 |
| 2025-06-30 | 10.25 | $10.52 | 145600 |
| 2025-06-27 | 10.22 | $10.45 | 127440 |
| 2025-06-26 | 10.19 | $10.41 | 291500 |
| 2025-06-25 | 10.17 | $10.29 | 247131 |
| 2025-06-24 | 10.16 | $10.23 | 176700 |
| 2025-06-23 | 10.15 | $10.11 | 131000 |
| 2025-06-20 | 10.15 | $10.07 | 304012 |
| 2025-06-18 | 10.16 | $10.05 | 208028 |
| 2025-06-17 | 10.18 | $10.04 | 155365 |
| 2025-06-16 | 10.19 | $10.12 | 126300 |
| 2025-06-13 | 10.20 | $10.12 | 219800 |
| 2025-06-12 | 10.20 | $10.20 | 158000 |
| 2025-06-11 | 10.21 | $10.36 | 264920 |
| 2025-06-10 | 10.19 | $10.33 | 209500 |
| 2025-06-09 | 10.17 | $10.28 | 173100 |
| 2025-06-06 | 10.16 | $10.23 | 151300 |
| 2025-06-05 | 10.16 | $10.16 | 206500 |
| 2025-06-04 | 10.16 | $10.18 | 158300 |
| 2025-06-03 | 10.15 | $10.13 | 179339 |
| 2025-06-02 | 10.16 | $10.12 | 113704 |
| 2025-05-30 | 10.16 | $10.09 | 211192 |
| 2025-05-29 | 10.17 | $10.09 | 196109 |
| 2025-05-28 | 10.17 | $10.15 | 184000 |
| 2025-05-27 | 10.18 | $10.22 | 289900 |
| 2025-05-23 | 10.17 | $10.18 | 252236 |
| 2025-05-22 | 10.17 | $10.23 | 256900 |
| 2025-05-21 | 10.17 | $10.20 | 264500 |
| 2025-05-20 | 10.16 | $10.41 | 383641 |
| 2025-05-19 | 10.14 | $10.39 | 592200 |
| 2025-05-16 | 10.11 | $10.37 | 165500 |
| 2025-05-15 | 10.08 | $10.31 | 251600 |
| 2025-05-14 | 10.06 | $10.36 | 191900 |
| 2025-05-13 | 10.03 | $10.34 | 218400 |
| 2025-05-12 | 9.99 | $10.40 | 187900 |
| 2025-05-09 | 9.95 | $10.19 | 136931 |
| 2025-05-08 | 9.93 | $10.23 | 217100 |
| 2025-05-07 | 9.89 | $10.10 | 254000 |
| 2025-05-06 | 9.87 | $10.10 | 137537 |
| 2025-05-05 | 9.85 | $10.07 | 261700 |
| 2025-05-02 | 9.82 | $10.12 | 330045 |
| 2025-05-01 | 9.79 | $10.08 | 265917 |
| 2025-04-30 | 9.76 | $10.05 | 299502 |
| 2025-04-29 | 9.73 | $10.09 | 137700 |
| 2025-04-28 | 9.70 | $10.06 | 176906 |
| 2025-04-25 | 9.66 | $10.01 | 136926 |
| 2025-04-24 | 9.62 | $9.92 | 258900 |
| 2025-04-23 | 9.59 | $9.78 | 185801 |
| 2025-04-22 | 9.57 | $9.61 | 187600 |
| 2025-04-21 | 9.56 | $9.44 | 416049 |
| 2025-04-17 | 9.58 | $9.62 | 178200 |
| 2025-04-16 | 9.57 | $9.43 | 194254 |
| 2025-04-15 | 9.59 | $9.60 | 867329 |
| 2025-04-14 | 9.59 | $9.34 | 369602 |
| 2025-04-11 | 9.61 | $9.18 | 247732 |
| 2025-04-10 | 9.66 | $9.39 | 295920 |
| 2025-04-09 | 9.69 | $9.59 | 615100 |
| 2025-04-08 | 9.70 | $8.87 | 711600 |
| 2025-04-07 | 9.78 | $8.65 | 878610 |
| 2025-04-04 | 9.90 | $8.95 | 548500 |
| 2025-04-03 | 10.00 | $9.51 | 403700 |
| 2025-04-02 | 10.05 | $9.78 | 169613 |
| 2025-04-01 | 10.08 | $9.74 | 225500 |
| 2025-03-31 | 10.12 | $9.59 | 616900 |
| 2025-03-28 | 10.17 | $9.83 | 249721 |
| 2025-03-27 | 10.21 | $9.94 | 392700 |
| 2025-03-26 | 10.24 | $10.03 | 221000 |
| 2025-03-25 | 10.26 | $10.11 | 214900 |
| 2025-03-24 | 10.28 | $10.22 | 256500 |
| 2025-03-21 | 10.28 | $10.04 | 135800 |
| 2025-03-20 | 10.31 | $10.04 | 467410 |
| 2025-03-19 | 10.34 | $10.17 | 203049 |
| 2025-03-18 | 10.35 | $10.07 | 205805 |
| 2025-03-17 | 10.38 | $10.00 | 264735 |
| 2025-03-14 | 10.42 | $10.03 | 260400 |
| 2025-03-13 | 10.47 | $9.91 | 204645 |
| 2025-03-12 | 10.52 | $10.12 | 267140 |
| 2025-03-11 | 10.57 | $9.90 | 420500 |
| 2025-03-10 | 10.64 | $10.06 | 302016 |
| 2025-03-07 | 10.70 | $10.23 | 210080 |
| 2025-03-06 | 10.75 | $10.23 | 226600 |
| 2025-03-05 | 10.80 | $10.40 | 257931 |
| 2025-03-04 | 10.84 | $10.31 | 265230 |
| 2025-03-03 | 10.90 | $10.28 | 295100 |
| 2025-02-28 | 10.97 | $10.30 | 205823 |
| 2025-02-27 | 11.04 | $10.33 | 254935 |
| 2025-02-26 | 11.11 | $10.33 | 565900 |
| 2025-02-25 | 11.19 | $10.57 | 402241 |
| 2025-02-24 | 11.26 | $10.85 | 314316 |
| 2025-02-21 | 11.30 | $11.06 | 240809 |
| 2025-02-20 | 11.33 | $11.12 | 207557 |
| 2025-02-19 | 11.35 | $11.18 | 99210 |
| 2025-02-18 | 11.37 | $11.22 | 174085 |
| 2025-02-14 | 11.38 | $11.26 | 177434 |
| 2025-02-13 | 11.39 | $11.28 | 152046 |
| 2025-02-12 | 11.41 | $11.28 | 97500 |
| 2025-02-11 | 11.42 | $11.28 | 175338 |
| 2025-02-10 | 11.44 | $11.33 | 180211 |
| 2025-02-07 | 11.45 | $11.35 | 153800 |
| 2025-02-06 | 11.46 | $11.37 | 147800 |
| 2025-02-05 | 11.47 | $11.43 | 135721 |
| 2025-02-04 | 11.47 | $11.38 | 152930 |
| 2025-02-03 | 11.48 | $11.31 | 147008 |
| 2025-01-31 | 11.50 | $11.37 | 100700 |
| 2025-01-30 | 11.51 | $11.38 | 141100 |
| 2025-01-29 | 11.52 | $11.31 | 138700 |
| 2025-01-28 | 11.55 | $11.34 | 113210 |
| 2025-01-27 | 11.57 | $11.30 | 151600 |
| 2025-01-24 | 11.60 | $11.43 | 145000 |
| 2025-01-23 | 11.61 | $11.46 | 194700 |
| 2025-01-22 | 11.63 | $11.46 | 162233 |
| 2025-01-21 | 11.65 | $11.49 | 135200 |
| 2025-01-17 | 11.66 | $11.54 | 112047 |
| 2025-01-16 | 11.68 | $11.45 | 85238 |
| 2025-01-15 | 11.70 | $11.44 | 142502 |
| 2025-01-14 | 11.73 | $11.19 | 192245 |
| 2025-01-13 | 11.78 | $11.22 | 261200 |
| 2025-01-10 | 11.84 | $11.43 | 288700 |
| 2025-01-08 | 11.89 | $11.49 | 212840 |
| 2025-01-07 | 11.93 | $11.55 | 409500 |
| 2025-01-06 | 11.97 | $11.83 | 224100 |
| 2025-01-03 | 11.98 | $11.81 | 191501 |
| 2025-01-02 | 12.00 | $11.79 | 214000 |
| 2024-12-31 | 12.02 | $11.94 | 169100 |
| 2024-12-30 | 12.03 | $12.15 | 171003 |
| 2024-12-27 | 12.02 | $12.03 | 107202 |
| 2024-12-26 | 12.02 | $12.20 | 117827 |
| 2024-12-24 | 12.00 | $12.16 | 83900 |
| 2024-12-23 | 11.98 | $11.99 | 139618 |
| 2024-12-20 | 11.98 | $12.00 | 176800 |
| 2024-12-19 | 11.98 | $11.77 | 239328 |
| 2024-12-18 | 12.00 | $11.78 | 212535 |
| 2024-12-17 | 12.02 | $11.94 | 163403 |
| 2024-12-16 | 12.03 | $12.09 | 119300 |
| 2024-12-13 | 12.02 | $12.09 | 101803 |
| 2024-12-12 | 12.02 | $12.11 | 163439 |
| 2024-12-11 | 12.01 | $12.27 | 204219 |
| 2024-12-10 | 11.98 | $12.11 | 100718 |
| 2024-12-09 | 11.97 | $12.07 | 90524 |
| 2024-12-06 | 11.96 | $11.91 | 142517 |
| 2024-12-05 | 11.96 | $12.03 | 80900 |
| 2024-12-04 | 11.95 | $12.11 | 131401 |
| 2024-12-03 | 11.94 | $11.99 | 106515 |
| 2024-12-02 | 11.93 | $12.07 | 120441 |
| 2024-11-29 | 11.92 | $12.10 | 53437 |
| 2024-11-27 | 11.90 | $12.05 | 82000 |
| 2024-11-26 | 11.88 | $12.05 | 109000 |
| 2024-11-25 | 11.86 | $12.08 | 123134 |
| 2024-11-22 | 11.84 | $12.11 | 146100 |
| 2024-11-21 | 11.81 | $12.04 | 130500 |
| 2024-11-20 | 11.79 | $12.07 | 225743 |
| 2024-11-19 | 11.76 | $11.92 | 109400 |
| 2024-11-18 | 11.74 | $11.79 | 138300 |
| 2024-11-15 | 11.74 | $11.69 | 112100 |
| 2024-11-14 | 11.74 | $11.76 | 83600 |
| 2024-11-13 | 11.74 | $11.90 | 122000 |
| 2024-11-12 | 11.73 | $12.04 | 152100 |
| 2024-11-11 | 11.69 | $12.05 | 160913 |
| 2024-11-08 | 11.65 | $11.88 | 90320 |
| 2024-11-07 | 11.63 | $11.85 | 143700 |
| 2024-11-06 | 11.61 | $11.67 | 167403 |
| 2024-11-05 | 11.60 | $11.46 | 70503 |
| 2024-11-04 | 11.62 | $11.34 | 92220 |
| 2024-11-01 | 11.65 | $11.34 | 129600 |
| 2024-10-31 | 11.68 | $11.43 | 143434 |
| 2024-10-30 | 11.70 | $11.63 | 108440 |
| 2024-10-29 | 11.71 | $11.55 | 150014 |
| 2024-10-28 | 11.73 | $11.69 | 122324 |
| 2024-10-25 | 11.73 | $11.65 | 110400 |
| 2024-10-24 | 11.74 | $11.72 | 73410 |
| 2024-10-23 | 11.74 | $11.75 | 125326 |
| 2024-10-22 | 11.74 | $11.95 | 232931 |
| 2024-10-21 | 11.72 | $11.79 | 80142 |
| 2024-10-18 | 11.71 | $11.78 | 126947 |
| 2024-10-17 | 11.71 | $11.79 | 79347 |
| 2024-10-16 | 11.70 | $11.79 | 132500 |
| 2024-10-15 | 11.69 | $11.75 | 142649 |
| 2024-10-14 | 11.68 | $11.93 | 109742 |
| 2024-10-11 | 11.65 | $12.01 | 82900 |
| 2024-10-10 | 11.62 | $11.86 | 55269 |
| 2024-10-09 | 11.59 | $11.90 | 107700 |
| 2024-10-08 | 11.56 | $11.85 | 156000 |
| 2024-10-07 | 11.53 | $11.63 | 221508 |
| 2024-10-04 | 11.52 | $11.61 | 216690 |
| 2024-10-03 | 11.51 | $11.50 | 142800 |
| 2024-10-02 | 11.51 | $11.46 | 194300 |
| 2024-10-01 | 11.51 | $11.52 | 141700 |
| 2024-09-30 | 11.51 | $11.64 | 152200 |
| 2024-09-27 | 11.50 | $11.56 | 133700 |
| 2024-09-26 | 11.49 | $11.57 | 114256 |
| 2024-09-25 | 11.48 | $11.64 | 177900 |
| 2024-09-24 | 11.47 | $11.52 | 156395 |
| 2024-09-23 | 11.46 | $11.53 | 165620 |
| 2024-09-20 | 11.46 | $11.71 | 81000 |
| 2024-09-19 | 11.43 | $11.74 | 113044 |
| 2024-09-18 | 11.40 | $11.61 | 262600 |
| 2024-09-17 | 11.37 | $11.52 | 185933 |
| 2024-09-16 | 11.36 | $11.28 | 80600 |
| 2024-09-13 | 11.37 | $11.34 | 100300 |
| 2024-09-12 | 11.37 | $11.41 | 200170 |
| 2024-09-11 | 11.37 | $11.46 | 137939 |
| 2024-09-10 | 11.36 | $11.50 | 75400 |
| 2024-09-09 | 11.34 | $11.48 | 151900 |
| 2024-09-06 | 11.33 | $11.28 | 98400 |
| 2024-09-05 | 11.33 | $11.34 | 66603 |
| 2024-09-04 | 11.33 | $11.30 | 96322 |
| 2024-09-03 | 11.33 | $11.26 | 142400 |
| 2024-08-30 | 11.34 | $11.47 | 104600 |
| 2024-08-29 | 11.33 | $11.29 | 115700 |
| 2024-08-28 | 11.33 | $11.27 | 110300 |
| 2024-08-27 | 11.34 | $11.37 | 123248 |
| 2024-08-26 | 11.33 | $11.44 | 106500 |
| 2024-08-23 | 11.32 | $11.49 | 166700 |
| 2024-08-22 | 11.30 | $11.35 | 155500 |
| 2024-08-21 | 11.30 | $11.34 | 80323 |
| 2024-08-20 | 11.30 | $11.41 | 76100 |
| 2024-08-19 | 11.28 | $11.34 | 112740 |
| 2024-08-16 | 11.28 | $11.32 | 196679 |
| 2024-08-15 | 11.27 | $11.22 | 108046 |
| 2024-08-14 | 11.28 | $11.13 | 110800 |
| 2024-08-13 | 11.29 | $11.03 | 148739 |
| 2024-08-12 | 11.32 | $10.97 | 143800 |
| 2024-08-09 | 11.36 | $11.02 | 105900 |
| 2024-08-08 | 11.40 | $11.11 | 134000 |
| 2024-08-07 | 11.43 | $11.02 | 154700 |
| 2024-08-06 | 11.47 | $11.05 | 173925 |
| 2024-08-05 | 11.51 | $10.91 | 215343 |
| 2024-08-02 | 11.58 | $11.33 | 151200 |
| 2024-08-01 | 11.60 | $11.30 | 108135 |
| 2024-07-31 | 11.63 | $11.38 | 144942 |
| 2024-07-30 | 11.66 | $11.35 | 168300 |
| 2024-07-29 | 11.69 | $11.35 | 184035 |
| 2024-07-26 | 11.73 | $11.46 | 185731 |
| 2024-07-25 | 11.76 | $11.63 | 198121 |
| 2024-07-24 | 11.77 | $11.71 | 209700 |
| 2024-07-23 | 11.78 | $11.79 | 248000 |
| 2024-07-22 | 11.77 | $11.93 | 145747 |
| 2024-07-19 | 11.76 | $11.71 | 123427 |
| 2024-07-18 | 11.76 | $11.66 | 112900 |
| 2024-07-17 | 11.77 | $11.73 | 134500 |
| 2024-07-16 | 11.78 | $11.85 | 162300 |
| 2024-07-15 | 11.77 | $11.83 | 132500 |
| 2024-07-12 | 11.76 | $11.85 | 109700 |
| 2024-07-11 | 11.76 | $11.87 | 260708 |
| 2024-07-10 | 11.74 | $12.02 | 77400 |
| 2024-07-09 | 11.71 | $12.00 | 133000 |
| 2024-07-08 | 11.68 | $11.97 | 103100 |
| 2024-07-05 | 11.65 | $11.93 | 108000 |
| 2024-07-03 | 11.62 | $11.84 | 84723 |
| 2024-07-02 | 11.60 | $11.77 | 193330 |
| 2024-07-01 | 11.58 | $11.66 | 101100 |
| 2024-06-28 | 11.58 | $11.64 | 163433 |
| 2024-06-27 | 11.57 | $11.62 | 161900 |
| 2024-06-26 | 11.56 | $11.60 | 141100 |
| 2024-06-25 | 11.56 | $11.65 | 156917 |
| 2024-06-24 | 11.55 | $11.59 | 159711 |
| 2024-06-21 | 11.55 | $11.73 | 110792 |
| 2024-06-20 | 11.53 | $11.70 | 233921 |
| 2024-06-18 | 11.51 | $11.61 | 112700 |
| 2024-06-17 | 11.50 | $11.61 | 165400 |
| 2024-06-14 | 11.49 | $11.63 | 192200 |
| 2024-06-13 | 11.47 | $11.84 | 111800 |
| 2024-06-12 | 11.43 | $11.87 | 235100 |
| 2024-06-11 | 11.39 | $11.70 | 120500 |
| 2024-06-10 | 11.35 | $11.59 | 160300 |
| 2024-06-07 | 11.33 | $11.49 | 91700 |
| 2024-06-06 | 11.31 | $11.52 | 167934 |
| 2024-06-05 | 11.29 | $11.55 | 182300 |
| 2024-06-04 | 11.26 | $11.48 | 400318 |
| 2024-06-03 | 11.24 | $11.34 | 141742 |
| 2024-05-31 | 11.23 | $11.36 | 92200 |
| 2024-05-30 | 11.22 | $11.23 | 152725 |
| 2024-05-29 | 11.22 | $11.20 | 470335 |
| 2024-05-28 | 11.22 | $11.20 | 121700 |
| 2024-05-24 | 11.22 | $11.26 | 116500 |
| 2024-05-23 | 11.22 | $11.20 | 128300 |
| 2024-05-22 | 11.22 | $11.35 | 200281 |
| 2024-05-21 | 11.20 | $11.55 | 319391 |
| 2024-05-20 | 11.17 | $11.34 | 175600 |
| 2024-05-17 | 11.15 | $11.25 | 126043 |
| 2024-05-16 | 11.14 | $11.30 | 542200 |
| 2024-05-15 | 11.12 | $11.14 | 145000 |
| 2024-05-14 | 11.12 | $11.12 | 144500 |
| 2024-05-13 | 11.12 | $11.12 | 107100 |
| 2024-05-10 | 11.12 | $11.24 | 116700 |
| 2024-05-09 | 11.11 | $11.34 | 160900 |
| 2024-05-08 | 11.08 | $11.26 | 161900 |
| 2024-05-07 | 11.06 | $11.25 | 122400 |
| 2024-05-06 | 11.04 | $11.24 | 99900 |
| 2024-05-03 | 11.02 | $11.15 | 154919 |
| 2024-05-02 | 11.01 | $11.04 | 98600 |
| 2024-05-01 | 11.01 | $11.04 | 168020 |
| 2024-04-30 | 11.00 | $10.95 | 130600 |
| 2024-04-29 | 11.01 | $11.05 | 88945 |
| 2024-04-26 | 11.00 | $11.03 | 79127 |
| 2024-04-25 | 11.00 | $11.06 | 135231 |
| 2024-04-24 | 10.99 | $11.03 | 130300 |
| 2024-04-23 | 10.99 | $11.10 | 206644 |
| 2024-04-22 | 10.98 | $10.92 | 175431 |
| 2024-04-19 | 10.99 | $10.81 | 303840 |
| 2024-04-18 | 11.00 | $10.66 | 107623 |
| 2024-04-17 | 11.04 | $10.64 | 160900 |
| 2024-04-16 | 11.08 | $10.55 | 147000 |
| 2024-04-15 | 11.14 | $10.65 | 145900 |
| 2024-04-12 | 11.19 | $10.88 | 92514 |
| 2024-04-11 | 11.22 | $11.07 | 154442 |
| 2024-04-10 | 11.24 | $11.21 | 183500 |
| 2024-04-09 | 11.24 | $11.36 | 163514 |
| 2024-04-08 | 11.23 | $11.28 | 191500 |
| 2024-04-05 | 11.22 | $11.16 | 135308 |
| 2024-04-04 | 11.23 | $11.05 | 221333 |
| 2024-04-03 | 11.25 | $11.06 | 177300 |
| 2024-04-02 | 11.27 | $11.07 | 310053 |
| 2024-04-01 | 11.29 | $11.17 | 262800 |
| 2024-03-28 | 11.30 | $11.35 | 191100 |
| 2024-03-27 | 11.30 | $11.39 | 199100 |
| 2024-03-26 | 11.29 | $11.44 | 172543 |
| 2024-03-25 | 11.27 | $11.51 | 221744 |
| 2024-03-22 | 11.25 | $11.54 | 293000 |
| 2024-03-21 | 11.22 | $11.54 | 489442 |
| 2024-03-20 | 11.18 | $11.49 | 305919 |
| 2024-03-19 | 11.15 | $11.27 | 128221 |
| 2024-03-18 | 11.14 | $11.25 | 145000 |
| 2024-03-15 | 11.13 | $11.28 | 139710 |
| 2024-03-14 | 11.11 | $11.26 | 228600 |
| 2024-03-13 | 11.10 | $11.26 | 116643 |
| 2024-03-12 | 11.08 | $11.27 | 134400 |
| 2024-03-11 | 11.06 | $11.27 | 113100 |
| 2024-03-08 | 11.04 | $11.18 | 267425 |
| 2024-03-07 | 11.02 | $11.23 | 160547 |
| 2024-03-06 | 11.00 | $11.15 | 179632 |
| 2024-03-05 | 10.98 | $11.04 | 168400 |
| 2024-03-04 | 10.98 | $11.05 | 188700 |
| 2024-03-01 | 10.97 | $11.08 | 202800 |
| 2024-02-29 | 10.96 | $11.10 | 155800 |
| 2024-02-28 | 10.94 | $11.13 | 184521 |
| 2024-02-27 | 10.92 | $11.13 | 104600 |
| 2024-02-26 | 10.90 | $11.10 | 133614 |
| 2024-02-23 | 10.88 | $11.06 | 160000 |
| 2024-02-22 | 10.86 | $11.05 | 240600 |
| 2024-02-21 | 10.84 | $10.91 | 193649 |
| 2024-02-20 | 10.84 | $10.99 | 170500 |
| 2024-02-16 | 10.82 | $11.00 | 142036 |
| 2024-02-15 | 10.80 | $11.06 | 121800 |
| 2024-02-14 | 10.77 | $11.01 | 157600 |
| 2024-02-13 | 10.75 | $10.90 | 410612 |
| 2024-02-12 | 10.73 | $11.05 | 155918 |
| 2024-02-09 | 10.70 | $10.95 | 157326 |
| 2024-02-08 | 10.67 | $11.03 | 140800 |
| 2024-02-07 | 10.63 | $10.97 | 179400 |
| 2024-02-06 | 10.60 | $10.87 | 137900 |
| 2024-02-05 | 10.57 | $10.78 | 166800 |
| 2024-02-02 | 10.55 | $10.80 | 138600 |
| 2024-02-01 | 10.52 | $10.84 | 134732 |
| 2024-01-31 | 10.49 | $10.71 | 130300 |
| 2024-01-30 | 10.46 | $10.70 | 127147 |
| 2024-01-29 | 10.44 | $10.68 | 118200 |
| 2024-01-26 | 10.41 | $10.58 | 107014 |
| 2024-01-25 | 10.40 | $10.57 | 202300 |
| 2024-01-24 | 10.38 | $10.56 | 236012 |
| 2024-01-23 | 10.36 | $10.61 | 192832 |
| 2024-01-22 | 10.33 | $10.54 | 249600 |
| 2024-01-19 | 10.31 | $10.34 | 205329 |
| 2024-01-18 | 10.31 | $10.30 | 134400 |
| 2024-01-17 | 10.31 | $10.28 | 124400 |
| 2024-01-16 | 10.31 | $10.32 | 182739 |
| 2024-01-12 | 10.31 | $10.46 | 174218 |
| 2024-01-11 | 10.29 | $10.41 | 201500 |
| 2024-01-10 | 10.28 | $10.28 | 163000 |
| 2024-01-09 | 10.28 | $10.23 | 230431 |
| 2024-01-08 | 10.29 | $10.34 | 174931 |
| 2024-01-05 | 10.28 | $10.23 | 139933 |
| 2024-01-04 | 10.28 | $10.13 | 275800 |
| 2024-01-03 | 10.30 | $10.04 | 251600 |
| 2024-01-02 | 10.33 | $10.28 | 184182 |
| 2023-12-29 | 10.33 | $10.36 | 179800 |
| 2023-12-28 | 10.33 | $10.56 | 195619 |
| 2023-12-27 | 10.31 | $10.64 | 307400 |
| 2023-12-26 | 10.27 | $10.56 | 191047 |
| 2023-12-22 | 10.24 | $10.59 | 262008 |
| 2023-12-21 | 10.20 | $10.35 | 431816 |
| 2023-12-20 | 10.19 | $10.36 | 250327 |
| 2023-12-19 | 10.17 | $10.41 | 221441 |
| 2023-12-18 | 10.15 | $10.36 | 333800 |
| 2023-12-15 | 10.12 | $10.29 | 446900 |
| 2023-12-14 | 10.11 | $10.40 | 340913 |
| 2023-12-13 | 10.08 | $10.14 | 267941 |
| 2023-12-12 | 10.07 | $9.99 | 298843 |
| 2023-12-11 | 10.08 | $9.99 | 151500 |
| 2023-12-08 | 10.09 | $10.16 | 275300 |
| 2023-12-07 | 10.08 | $9.91 | 218819 |
| 2023-12-06 | 10.10 | $9.74 | 392900 |
| 2023-12-05 | 10.13 | $9.87 | 294245 |
| 2023-12-04 | 10.16 | $9.86 | 288600 |
| 2023-12-01 | 10.19 | $9.98 | 283704 |
| 2023-11-30 | 10.21 | $10.01 | 291925 |
| 2023-11-29 | 10.24 | $10.09 | 205535 |
| 2023-11-28 | 10.25 | $10.13 | 145600 |
| 2023-11-27 | 10.26 | $10.21 | 175802 |
| 2023-11-24 | 10.27 | $10.28 | 68500 |
| 2023-11-22 | 10.27 | $10.22 | 160013 |
| 2023-11-21 | 10.27 | $10.24 | 196521 |
| 2023-11-20 | 10.28 | $10.28 | 230500 |
| 2023-11-17 | 10.28 | $10.33 | 114600 |
| 2023-11-16 | 10.27 | $10.26 | 110644 |
| 2023-11-15 | 10.27 | $10.21 | 111800 |
| 2023-11-14 | 10.28 | $10.38 | 145000 |
| 2023-11-13 | 10.27 | $10.07 | 74406 |
| 2023-11-10 | 10.29 | $10.20 | 145412 |
| 2023-11-09 | 10.30 | $10.15 | 166923 |
| 2023-11-08 | 10.31 | $10.21 | 135800 |
| 2023-11-07 | 10.33 | $10.24 | 213700 |
| 2023-11-06 | 10.33 | $10.31 | 155700 |
| 2023-11-03 | 10.34 | $10.44 | 108445 |
| 2023-11-02 | 10.33 | $10.27 | 153118 |
| 2023-11-01 | 10.33 | $10.07 | 157000 |
| 2023-10-31 | 10.36 | $9.99 | 126800 |
| 2023-10-30 | 10.40 | $10.05 | 137715 |
| 2023-10-27 | 10.44 | $10.06 | 128908 |
| 2023-10-26 | 10.48 | $10.23 | 126342 |
| 2023-10-25 | 10.50 | $10.36 | 176520 |
| 2023-10-24 | 10.52 | $10.46 | 104400 |
| 2023-10-23 | 10.52 | $10.34 | 67100 |
| 2023-10-20 | 10.54 | $10.32 | 110300 |
| 2023-10-19 | 10.56 | $10.26 | 207200 |
| 2023-10-18 | 10.60 | $10.29 | 94934 |
| 2023-10-17 | 10.63 | $10.32 | 189500 |
| 2023-10-16 | 10.66 | $10.40 | 141200 |
| 2023-10-13 | 10.69 | $10.54 | 164938 |
| 2023-10-12 | 10.70 | $10.73 | 64925 |
| 2023-10-11 | 10.70 | $10.99 | 151700 |
| 2023-10-10 | 10.67 | $10.87 | 232547 |
| 2023-10-09 | 10.65 | $10.83 | 123947 |
| 2023-10-06 | 10.63 | $10.75 | 297940 |
| 2023-10-05 | 10.62 | $10.65 | 296600 |
| 2023-10-04 | 10.62 | $10.38 | 126900 |
| 2023-10-03 | 10.64 | $10.33 | 146400 |
| 2023-10-02 | 10.67 | $10.47 | 104200 |
| 2023-09-29 | 10.69 | $10.54 | 90544 |
| 2023-09-28 | 10.71 | $10.46 | 127625 |
| 2023-09-27 | 10.74 | $10.37 | 114215 |
| 2023-09-26 | 10.78 | $10.39 | 124625 |
| 2023-09-25 | 10.82 | $10.59 | 170000 |
| 2023-09-22 | 10.84 | $10.75 | 141723 |
| 2023-09-21 | 10.85 | $10.72 | 82248 |
| 2023-09-20 | 10.86 | $10.94 | 84300 |
| 2023-09-19 | 10.85 | $10.92 | 253900 |
| 2023-09-18 | 10.85 | $11.07 | 211806 |
| 2023-09-15 | 10.82 | $10.73 | 121100 |
| 2023-09-14 | 10.83 | $10.87 | 96315 |
| 2023-09-13 | 10.83 | $10.91 | 88442 |
| 2023-09-12 | 10.82 | $10.89 | 85515 |
| 2023-09-11 | 10.81 | $10.86 | 100822 |
| 2023-09-08 | 10.81 | $10.96 | 136706 |
| 2023-09-07 | 10.79 | $10.89 | 94219 |
| 2023-09-06 | 10.78 | $10.87 | 109400 |
| 2023-09-05 | 10.77 | $10.74 | 83800 |
| 2023-09-01 | 10.78 | $10.80 | 152300 |
| 2023-08-31 | 10.78 | $10.72 | 168400 |
| 2023-08-30 | 10.78 | $10.52 | 123300 |
| 2023-08-29 | 10.81 | $10.58 | 132200 |
| 2023-08-28 | 10.83 | $10.32 | 125100 |
| 2023-08-25 | 10.89 | $10.42 | 241000 |
| 2023-08-24 | 10.94 | $10.59 | 130910 |
| 2023-08-23 | 10.97 | $10.86 | 89000 |
| 2023-08-22 | 10.98 | $10.85 | 66500 |
| 2023-08-21 | 11.00 | $10.83 | 120024 |
| 2023-08-18 | 11.02 | $10.88 | 148600 |
| 2023-08-17 | 11.03 | $10.89 | 185800 |
| 2023-08-16 | 11.05 | $10.87 | 59511 |
| 2023-08-15 | 11.06 | $10.89 | 99228 |
| 2023-08-14 | 11.08 | $10.98 | 98000 |
| 2023-08-11 | 11.09 | $11.04 | 125500 |
| 2023-08-10 | 11.10 | $11.12 | 120600 |
| 2023-08-09 | 11.10 | $11.13 | 112237 |
| 2023-08-08 | 11.09 | $11.17 | 69745 |
| 2023-08-07 | 11.09 | $11.18 | 131600 |
| 2023-08-04 | 11.08 | $11.15 | 77500 |
| 2023-08-03 | 11.07 | $11.11 | 75116 |
| 2023-08-02 | 11.06 | $11.19 | 64616 |
| 2023-08-01 | 11.05 | $11.32 | 137809 |
| 2023-07-31 | 11.02 | $11.36 | 98311 |
| 2023-07-28 | 10.99 | $11.20 | 128700 |
| 2023-07-27 | 10.96 | $11.00 | 105138 |
| 2023-07-26 | 10.96 | $11.00 | 98000 |
| 2023-07-25 | 10.96 | $11.13 | 96608 |
| 2023-07-24 | 10.94 | $11.03 | 144200 |
| 2023-07-21 | 10.93 | $10.93 | 169030 |
| 2023-07-20 | 10.93 | $10.87 | 183600 |
| 2023-07-19 | 10.93 | $10.90 | 205410 |
| 2023-07-18 | 10.94 | $10.92 | 141600 |
| 2023-07-17 | 10.94 | $10.91 | 133722 |
| 2023-07-14 | 10.94 | $10.94 | 104400 |
| 2023-07-13 | 10.94 | $11.01 | 151214 |
| 2023-07-12 | 10.93 | $11.15 | 224025 |
| 2023-07-11 | 10.91 | $10.97 | 183700 |
| 2023-07-10 | 10.90 | $10.79 | 154007 |
| 2023-07-07 | 10.92 | $10.70 | 210309 |
| 2023-07-06 | 10.94 | $10.82 | 352500 |
| 2023-07-05 | 10.95 | $11.23 | 171413 |
| 2023-07-03 | 10.92 | $11.28 | 78300 |
| 2023-06-30 | 10.88 | $11.20 | 124837 |
| 2023-06-29 | 10.85 | $11.23 | 111600 |
| 2023-06-28 | 10.81 | $11.14 | 118112 |
| 2023-06-27 | 10.78 | $11.03 | 102734 |
| 2023-06-26 | 10.75 | $10.75 | 75700 |
| 2023-06-23 | 10.75 | $10.85 | 120600 |
| 2023-06-22 | 10.74 | $11.11 | 117405 |
| 2023-06-21 | 10.70 | $11.07 | 160841 |
| 2023-06-20 | 10.66 | $11.08 | 162814 |
| 2023-06-16 | 10.62 | $11.11 | 198439 |
| 2023-06-15 | 10.57 | $10.97 | 132700 |
| 2023-06-14 | 10.52 | $10.73 | 92400 |
| 2023-06-13 | 10.50 | $10.77 | 141035 |
| 2023-06-12 | 10.47 | $10.73 | 137931 |
| 2023-06-09 | 10.45 | $10.63 | 89726 |
| 2023-06-08 | 10.43 | $10.83 | 187603 |
| 2023-06-07 | 10.39 | $10.74 | 189248 |
| 2023-06-06 | 10.35 | $10.74 | 262200 |
| 2023-06-05 | 10.31 | $10.51 | 211866 |
| 2023-06-02 | 10.29 | $10.37 | 213337 |
| 2023-06-01 | 10.28 | $10.18 | 305300 |
| 2023-05-31 | 10.29 | $9.95 | 146145 |
| 2023-05-30 | 10.32 | $9.97 | 169700 |
| 2023-05-26 | 10.36 | $9.94 | 135000 |
| 2023-05-25 | 10.41 | $9.90 | 206700 |
| 2023-05-24 | 10.46 | $10.02 | 237547 |
| 2023-05-23 | 10.51 | $10.23 | 145000 |
| 2023-05-22 | 10.53 | $10.37 | 125100 |
| 2023-05-19 | 10.55 | $10.53 | 136200 |
| 2023-05-18 | 10.55 | $10.65 | 233900 |
| 2023-05-17 | 10.54 | $10.60 | 129810 |
| 2023-05-16 | 10.54 | $10.48 | 200700 |
| 2023-05-15 | 10.54 | $10.54 | 101200 |
| 2023-05-12 | 10.54 | $10.52 | 121634 |
| 2023-05-11 | 10.55 | $10.48 | 115300 |
| 2023-05-10 | 10.55 | $10.58 | 126446 |
| 2023-05-09 | 10.55 | $10.59 | 140200 |
| 2023-05-08 | 10.55 | $10.50 | 78113 |
| 2023-05-05 | 10.55 | $10.46 | 127704 |
| 2023-05-04 | 10.56 | $10.30 | 80343 |
| 2023-05-03 | 10.59 | $10.36 | 121581 |
| 2023-05-02 | 10.61 | $10.45 | 92947 |
| 2023-05-01 | 10.63 | $10.48 | 95700 |
| 2023-04-28 | 10.65 | $10.52 | 94632 |
| 2023-04-27 | 10.66 | $10.48 | 81934 |
| 2023-04-26 | 10.68 | $10.48 | 79200 |
| 2023-04-25 | 10.70 | $10.53 | 80600 |
| 2023-04-24 | 10.72 | $10.68 | 93800 |
| 2023-04-21 | 10.72 | $10.71 | 160530 |
| 2023-04-20 | 10.72 | $10.65 | 183200 |
| 2023-04-19 | 10.73 | $10.69 | 113600 |
| 2023-04-18 | 10.73 | $10.61 | 134515 |
| 2023-04-17 | 10.75 | $10.69 | 74700 |
| 2023-04-14 | 10.75 | $10.72 | 61800 |
| 2023-04-13 | 10.76 | $10.76 | 112800 |
| 2023-04-12 | 10.76 | $10.76 | 129046 |
| 2023-04-11 | 10.76 | $10.74 | 127200 |
| 2023-04-10 | 10.76 | $10.67 | 357753 |
| 2023-04-06 | 10.77 | $10.42 | 194600 |
| 2023-04-05 | 10.81 | $10.21 | 183600 |
| 2023-04-04 | 10.87 | $10.40 | 229619 |
| 2023-04-03 | 10.92 | $10.50 | 169646 |
| 2023-03-31 | 10.96 | $10.52 | 294629 |
| 2023-03-30 | 11.01 | $10.61 | 116135 |
| 2023-03-29 | 11.05 | $10.57 | 172900 |
| 2023-03-28 | 11.10 | $10.43 | 135225 |
| 2023-03-27 | 11.17 | $10.47 | 239500 |
| 2023-03-24 | 11.24 | $10.68 | 362149 |
| 2023-03-23 | 11.30 | $10.78 | 168418 |
| 2023-03-22 | 11.36 | $10.92 | 190330 |
| 2023-03-21 | 11.40 | $11.17 | 125810 |
| 2023-03-20 | 11.43 | $10.93 | 195613 |
| 2023-03-17 | 11.48 | $10.82 | 136000 |
| 2023-03-16 | 11.55 | $10.88 | 230000 |
| 2023-03-15 | 11.62 | $10.73 | 219245 |
| 2023-03-14 | 11.72 | $10.98 | 153000 |
| 2023-03-13 | 11.79 | $11.01 | 246200 |
| 2023-03-10 | 11.88 | $11.53 | 263535 |
| 2023-03-09 | 11.91 | $11.82 | 158600 |
| 2023-03-08 | 11.92 | $11.93 | 94200 |
| 2023-03-07 | 11.92 | $11.82 | 120900 |
| 2023-03-06 | 11.93 | $11.96 | 96515 |
| 2023-03-03 | 11.93 | $12.06 | 177100 |
| 2023-03-02 | 11.92 | $11.94 | 128025 |
| 2023-03-01 | 11.91 | $11.88 | 290429 |
| 2023-02-28 | 11.92 | $11.92 | 185214 |
| 2023-02-27 | 11.92 | $11.89 | 152200 |
| 2023-02-24 | 11.92 | $11.84 | 160039 |
| 2023-02-23 | 11.93 | $11.99 | 203000 |
| 2023-02-22 | 11.92 | $11.84 | 227000 |
| 2023-02-21 | 11.93 | $11.75 | 297010 |
| 2023-02-17 | 11.95 | $11.97 | 231000 |
| 2023-02-16 | 11.94 | $11.92 | 144800 |
| 2023-02-15 | 11.95 | $12.05 | 105437 |
| 2023-02-14 | 11.94 | $12.08 | 82343 |
| 2023-02-13 | 11.92 | $12.13 | 139300 |
| 2023-02-10 | 11.90 | $12.00 | 161102 |
| 2023-02-09 | 11.89 | $12.16 | 207721 |
| 2023-02-08 | 11.86 | $12.17 | 177316 |
| 2023-02-07 | 11.83 | $12.17 | 150310 |
| 2023-02-06 | 11.79 | $12.03 | 195811 |
| 2023-02-03 | 11.77 | $12.24 | 131742 |
| 2023-02-02 | 11.72 | $12.34 | 183900 |
| 2023-02-01 | 11.65 | $12.13 | 211146 |
| 2023-01-31 | 11.60 | $11.83 | 162719 |
| 2023-01-30 | 11.58 | $11.70 | 250600 |
| 2023-01-27 | 11.56 | $12.05 | 230124 |
| 2023-01-26 | 11.51 | $12.04 | 176500 |
| 2023-01-25 | 11.46 | $12.06 | 179012 |
| 2023-01-24 | 11.39 | $12.03 | 187800 |
| 2023-01-23 | 11.33 | $12.02 | 220226 |
| 2023-01-20 | 11.25 | $11.82 | 163600 |
| 2023-01-19 | 11.19 | $11.56 | 128409 |
| 2023-01-18 | 11.16 | $11.61 | 190021 |
| 2023-01-17 | 11.11 | $11.79 | 159905 |
| 2023-01-13 | 11.04 | $11.66 | 223528 |
| 2023-01-12 | 10.97 | $11.40 | 159208 |
| 2023-01-11 | 10.92 | $11.15 | 142200 |
| 2023-01-10 | 10.90 | $11.13 | 122800 |
| 2023-01-09 | 10.88 | $10.98 | 120614 |
| 2023-01-06 | 10.87 | $10.84 | 180742 |
| 2023-01-05 | 10.87 | $10.70 | 140128 |
| 2023-01-04 | 10.89 | $10.79 | 136844 |
| 2023-01-03 | 10.90 | $10.64 | 195645 |
| 2022-12-30 | 10.92 | $10.51 | 351108 |
| 2022-12-29 | 10.97 | $10.79 | 103500 |
| 2022-12-28 | 10.99 | $10.70 | 287900 |
| 2022-12-27 | 11.02 | $11.01 | 286200 |
| 2022-12-23 | 11.02 | $10.92 | 139900 |
| 2022-12-22 | 11.03 | $10.90 | 147100 |
| 2022-12-21 | 11.04 | $10.99 | 161500 |
| 2022-12-20 | 11.05 | $10.88 | 183800 |
| 2022-12-19 | 11.06 | $10.89 | 279026 |
| 2022-12-16 | 11.08 | $10.97 | 136600 |
| 2022-12-15 | 11.09 | $10.95 | 247903 |
| 2022-12-14 | 11.11 | $10.95 | 151648 |
| 2022-12-13 | 11.12 | $11.00 | 277600 |
| 2022-12-12 | 11.14 | $11.05 | 233600 |
| 2022-12-09 | 11.15 | $11.07 | 158209 |
| 2022-12-08 | 11.15 | $11.22 | 91237 |
| 2022-12-07 | 11.15 | $11.16 | 224400 |
| 2022-12-06 | 11.15 | $11.07 | 167600 |
| 2022-12-05 | 11.15 | $11.03 | 146300 |
| 2022-12-02 | 11.17 | $11.08 | 156340 |
| 2022-12-01 | 11.18 | $11.25 | 170300 |
| 2022-11-30 | 11.17 | $11.26 | 203100 |
| 2022-11-29 | 11.16 | $11.14 | 179100 |
| 2022-11-28 | 11.16 | $11.11 | 143600 |
| 2022-11-25 | 11.17 | $11.19 | 71719 |
| 2022-11-23 | 11.16 | $11.36 | 160700 |
| 2022-11-22 | 11.14 | $11.57 | 135461 |
| 2022-11-21 | 11.10 | $11.55 | 98434 |
| 2022-11-18 | 11.05 | $11.66 | 172800 |
| 2022-11-17 | 10.99 | $11.52 | 85600 |
| 2022-11-16 | 10.93 | $11.63 | 127132 |
| 2022-11-15 | 10.86 | $11.47 | 212300 |
| 2022-11-14 | 10.79 | $11.24 | 106813 |
| 2022-11-11 | 10.75 | $11.38 | 205500 |
| 2022-11-10 | 10.68 | $11.38 | 153800 |
| 2022-11-09 | 10.61 | $11.04 | 130333 |
| 2022-11-08 | 10.56 | $11.04 | 206200 |
| 2022-11-07 | 10.51 | $10.74 | 163200 |
| 2022-11-04 | 10.48 | $10.81 | 131330 |
| 2022-11-03 | 10.45 | $10.60 | 99709 |
| 2022-11-02 | 10.43 | $10.57 | 110215 |
| 2022-11-01 | 10.42 | $10.67 | 97506 |
| 2022-10-31 | 10.39 | $10.78 | 120700 |
| 2022-10-28 | 10.35 | $10.91 | 158700 |
| 2022-10-27 | 10.29 | $10.72 | 196242 |
| 2022-10-26 | 10.25 | $10.68 | 156311 |
| 2022-10-25 | 10.20 | $10.50 | 135500 |
| 2022-10-24 | 10.17 | $10.22 | 123111 |
| 2022-10-21 | 10.17 | $10.02 | 155800 |
| 2022-10-20 | 10.18 | $10.03 | 220218 |
| 2022-10-19 | 10.20 | $9.83 | 127411 |
| 2022-10-18 | 10.24 | $9.87 | 212300 |
| 2022-10-17 | 10.28 | $9.75 | 190900 |
| 2022-10-14 | 10.33 | $9.80 | 138000 |
| 2022-10-13 | 10.39 | $10.13 | 223420 |
| 2022-10-12 | 10.42 | $9.97 | 176938 |
| 2022-10-11 | 10.46 | $9.97 | 130400 |
| 2022-10-10 | 10.52 | $10.07 | 146528 |
| 2022-10-07 | 10.56 | $10.41 | 199100 |
| 2022-10-06 | 10.58 | $10.65 | 184300 |
| 2022-10-05 | 10.57 | $10.55 | 250221 |
| 2022-10-04 | 10.57 | $10.28 | 220109 |
| 2022-10-03 | 10.61 | $9.77 | 188901 |
| 2022-09-30 | 10.69 | $9.66 | 216124 |
| 2022-09-29 | 10.80 | $9.67 | 187235 |
| 2022-09-28 | 10.92 | $9.93 | 233800 |
| 2022-09-27 | 11.03 | $9.76 | 310609 |
| 2022-09-26 | 11.16 | $9.84 | 300009 |
| 2022-09-23 | 11.30 | $10.17 | 366107 |
| 2022-09-22 | 11.42 | $10.60 | 203003 |
| 2022-09-21 | 11.50 | $10.84 | 154200 |
| 2022-09-20 | 11.57 | $11.03 | 184617 |
| 2022-09-19 | 11.63 | $11.14 | 150119 |
| 2022-09-16 | 11.68 | $11.17 | 143700 |
| 2022-09-15 | 11.73 | $11.40 | 112327 |
| 2022-09-14 | 11.77 | $11.41 | 114200 |
| 2022-09-13 | 11.81 | $11.43 | 125400 |
| 2022-09-12 | 11.85 | $11.83 | 100073 |
| 2022-09-09 | 11.85 | $11.80 | 173100 |
| 2022-09-08 | 11.85 | $11.64 | 102936 |
| 2022-09-07 | 11.88 | $11.54 | 148400 |
| 2022-09-06 | 11.91 | $11.30 | 133600 |
| 2022-09-02 | 11.98 | $11.27 | 128800 |
| 2022-09-01 | 12.05 | $11.38 | 119705 |
| 2022-08-31 | 12.12 | $11.52 | 235800 |
| 2022-08-30 | 12.18 | $11.56 | 154500 |
| 2022-08-29 | 12.25 | $11.83 | 131100 |
| 2022-08-26 | 12.29 | $11.93 | 172738 |
| 2022-08-25 | 12.33 | $12.10 | 161400 |
| 2022-08-24 | 12.36 | $12.21 | 149539 |
| 2022-08-23 | 12.37 | $12.12 | 118000 |
| 2022-08-22 | 12.40 | $12.12 | 157100 |
| 2022-08-19 | 12.43 | $12.29 | 236100 |
| 2022-08-18 | 12.44 | $12.38 | 128700 |
| 2022-08-17 | 12.45 | $12.39 | 196600 |
| 2022-08-16 | 12.46 | $12.63 | 135000 |
| 2022-08-15 | 12.44 | $12.82 | 151057 |
| 2022-08-12 | 12.40 | $12.80 | 196800 |
| 2022-08-11 | 12.35 | $12.84 | 203000 |
| 2022-08-10 | 12.30 | $12.94 | 211632 |
| 2022-08-09 | 12.24 | $12.79 | 129300 |
| 2022-08-08 | 12.18 | $12.72 | 163400 |
| 2022-08-05 | 12.12 | $12.64 | 103833 |
| 2022-08-04 | 12.07 | $12.56 | 161200 |
| 2022-08-03 | 12.01 | $12.74 | 253500 |
| 2022-08-02 | 11.94 | $12.74 | 207437 |
| 2022-08-01 | 11.85 | $12.78 | 204100 |
| 2022-07-29 | 11.75 | $13.00 | 188700 |
| 2022-07-28 | 11.62 | $12.60 | 141240 |
| 2022-07-27 | 11.52 | $12.32 | 160800 |
| 2022-07-26 | 11.44 | $11.90 | 110325 |
| 2022-07-25 | 11.39 | $11.93 | 100200 |
| 2022-07-22 | 11.33 | $11.87 | 86627 |
| 2022-07-21 | 11.27 | $11.84 | 111400 |
| 2022-07-20 | 11.21 | $11.67 | 256507 |
| 2022-07-19 | 11.17 | $11.26 | 111500 |
| 2022-07-18 | 11.16 | $11.03 | 124400 |
| 2022-07-15 | 11.17 | $11.26 | 50404 |
| 2022-07-14 | 11.16 | $11.02 | 141006 |
| 2022-07-13 | 11.18 | $11.23 | 120000 |
| 2022-07-12 | 11.17 | $11.36 | 111530 |
| 2022-07-11 | 11.15 | $11.35 | 153124 |
| 2022-07-08 | 11.13 | $11.51 | 121800 |
| 2022-07-07 | 11.09 | $11.42 | 121300 |
| 2022-07-06 | 11.05 | $11.23 | 118100 |
| 2022-07-05 | 11.04 | $11.22 | 113536 |
| 2022-07-01 | 11.02 | $11.08 | 165100 |
| 2022-06-30 | 11.01 | $10.72 | 117433 |
| 2022-06-29 | 11.04 | $10.95 | 173114 |
| 2022-06-28 | 11.05 | $10.85 | 138000 |
| 2022-06-27 | 11.07 | $10.95 | 122700 |
| 2022-06-24 | 11.08 | $10.85 | 133149 |
| 2022-06-23 | 11.11 | $10.65 | 220800 |
| 2022-06-22 | 11.16 | $10.66 | 125126 |
| 2022-06-21 | 11.21 | $10.61 | 263804 |
| 2022-06-17 | 11.27 | $10.40 | 299802 |
| 2022-06-16 | 11.36 | $10.17 | 381029 |
| 2022-06-15 | 11.49 | $10.78 | 215100 |
| 2022-06-14 | 11.56 | $10.75 | 252000 |
| 2022-06-13 | 11.65 | $10.97 | 253800 |
| 2022-06-10 | 11.72 | $11.60 | 186800 |
| 2022-06-09 | 11.73 | $11.86 | 191000 |
| 2022-06-08 | 11.72 | $11.84 | 122139 |
| 2022-06-07 | 11.70 | $11.83 | 144400 |
| 2022-06-06 | 11.69 | $11.64 | 159345 |
| 2022-06-03 | 11.70 | $11.64 | 158612 |
| 2022-06-02 | 11.70 | $11.72 | 202838 |
| 2022-06-01 | 11.70 | $11.83 | 145700 |
| 2022-05-31 | 11.69 | $11.85 | 190238 |
| 2022-05-27 | 11.67 | $11.75 | 176000 |
| 2022-05-26 | 11.66 | $11.62 | 279825 |
| 2022-05-25 | 11.67 | $11.45 | 142944 |
| 2022-05-24 | 11.69 | $11.36 | 194449 |
| 2022-05-23 | 11.72 | $11.42 | 271110 |
| 2022-05-20 | 11.76 | $11.45 | 298000 |
| 2022-05-19 | 11.79 | $11.27 | 194700 |
| 2022-05-18 | 11.84 | $11.39 | 231100 |
| 2022-05-17 | 11.89 | $11.49 | 355125 |
| 2022-05-16 | 11.93 | $10.95 | 161306 |
| 2022-05-13 | 12.04 | $10.90 | 266926 |
| 2022-05-12 | 12.16 | $10.72 | 313328 |
| 2022-05-11 | 12.31 | $11.29 | 221711 |
| 2022-05-10 | 12.41 | $11.32 | 293230 |
| 2022-05-09 | 12.53 | $11.50 | 352500 |
| 2022-05-06 | 12.64 | $12.23 | 197400 |
| 2022-05-05 | 12.68 | $12.26 | 213400 |
| 2022-05-04 | 12.73 | $12.34 | 205905 |
| 2022-05-03 | 12.77 | $12.26 | 147529 |
| 2022-05-02 | 12.82 | $12.38 | 286300 |
| 2022-04-29 | 12.87 | $12.56 | 132200 |
| 2022-04-28 | 12.90 | $12.70 | 155523 |
| 2022-04-27 | 12.92 | $12.60 | 181120 |
| 2022-04-26 | 12.95 | $12.73 | 162311 |
| 2022-04-25 | 12.98 | $12.92 | 201400 |
| 2022-04-22 | 12.98 | $12.80 | 226407 |
| 2022-04-21 | 13.00 | $13.06 | 262434 |
| 2022-04-20 | 12.99 | $13.25 | 174800 |
| 2022-04-19 | 12.97 | $13.25 | 176742 |
| 2022-04-18 | 12.94 | $13.04 | 281900 |
| 2022-04-14 | 12.93 | $12.90 | 206742 |
| 2022-04-13 | 12.93 | $12.89 | 135200 |
| 2022-04-12 | 12.93 | $12.79 | 272426 |
| 2022-04-11 | 12.95 | $12.74 | 223600 |
| 2022-04-08 | 12.97 | $12.69 | 133414 |
| 2022-04-07 | 13.00 | $12.75 | 207800 |
| 2022-04-06 | 13.03 | $12.75 | 291504 |
| 2022-04-05 | 13.06 | $13.20 | 147300 |
| 2022-04-04 | 13.04 | $13.45 | 171600 |
| 2022-04-01 | 13.00 | $13.35 | 142200 |
| 2022-03-31 | 12.96 | $13.21 | 159200 |
| 2022-03-30 | 12.94 | $13.09 | 176900 |
| 2022-03-29 | 12.92 | $13.13 | 214208 |
| 2022-03-28 | 12.90 | $12.90 | 173700 |
| 2022-03-25 | 12.90 | $13.14 | 118621 |
| 2022-03-24 | 12.87 | $13.00 | 148119 |
| 2022-03-23 | 12.86 | $13.03 | 201023 |
| 2022-03-22 | 12.84 | $13.15 | 167100 |
| 2022-03-21 | 12.81 | $13.13 | 173643 |
| 2022-03-18 | 12.77 | $13.14 | 284248 |
| 2022-03-17 | 12.74 | $12.76 | 190900 |
| 2022-03-16 | 12.73 | $12.43 | 228308 |
| 2022-03-15 | 12.76 | $11.92 | 180800 |
| 2022-03-14 | 12.85 | $11.81 | 261700 |
| 2022-03-11 | 12.96 | $12.18 | 156511 |
| 2022-03-10 | 13.05 | $12.59 | 219944 |
| 2022-03-09 | 13.09 | $12.41 | 358004 |
| 2022-03-08 | 13.17 | $12.47 | 249136 |
| 2022-03-07 | 13.24 | $12.52 | 205321 |
| 2022-03-04 | 13.32 | $12.87 | 197400 |
| 2022-03-03 | 13.36 | $13.15 | 131500 |
| 2022-03-02 | 13.38 | $13.26 | 134400 |
| 2022-03-01 | 13.40 | $13.08 | 201105 |
| 2022-02-28 | 13.43 | $13.07 | 145327 |
| 2022-02-25 | 13.47 | $12.97 | 198500 |
| 2022-02-24 | 13.52 | $12.69 | 332832 |
| 2022-02-23 | 13.61 | $12.32 | 493300 |
| 2022-02-22 | 13.74 | $12.67 | 351202 |
| 2022-02-18 | 13.86 | $13.33 | 180616 |
| 2022-02-17 | 13.91 | $13.25 | 168800 |
| 2022-02-16 | 13.98 | $13.72 | 127300 |
| 2022-02-15 | 14.01 | $13.69 | 176814 |
| 2022-02-14 | 14.04 | $13.63 | 145500 |
| 2022-02-11 | 14.09 | $13.90 | 180315 |
| 2022-02-10 | 14.11 | $14.36 | 200600 |
| 2022-02-09 | 14.08 | $14.50 | 214900 |
| 2022-02-08 | 14.04 | $14.32 | 167717 |
| 2022-02-07 | 14.01 | $14.13 | 142300 |
| 2022-02-04 | 13.99 | $14.08 | 200200 |
| 2022-02-03 | 13.98 | $13.90 | 124000 |
| 2022-02-02 | 13.99 | $14.15 | 147000 |
| 2022-02-01 | 13.98 | $14.11 | 157847 |
| 2022-01-31 | 13.96 | $13.72 | 287400 |
| 2022-01-28 | 13.99 | $13.43 | 204524 |
| 2022-01-27 | 14.05 | $13.25 | 168424 |
| 2022-01-26 | 14.13 | $13.21 | 240715 |
| 2022-01-25 | 14.23 | $13.19 | 369811 |
| 2022-01-24 | 14.34 | $12.96 | 824100 |
| 2022-01-21 | 14.48 | $12.98 | 551842 |
| 2022-01-20 | 14.64 | $13.65 | 373924 |
| 2022-01-19 | 14.75 | $13.93 | 384922 |
| 2022-01-18 | 14.83 | $14.17 | 328900 |
| 2022-01-14 | 14.90 | $14.70 | 184100 |
| 2022-01-13 | 14.92 | $14.86 | 121022 |
| 2022-01-12 | 14.93 | $14.92 | 235700 |
| 2022-01-11 | 14.93 | $14.67 | 126300 |
| 2022-01-10 | 14.96 | $14.43 | 239500 |
| 2022-01-07 | 15.01 | $14.69 | 129829 |
| 2022-01-06 | 15.05 | $14.70 | 130439 |
| 2022-01-05 | 15.08 | $14.58 | 236204 |
| 2022-01-04 | 15.14 | $14.98 | 165218 |
| 2022-01-03 | 15.15 | $15.06 | 163403 |
| 2021-12-31 | 15.16 | $15.11 | 99609 |
| 2021-12-30 | 15.17 | $15.27 | 91900 |
| 2021-12-29 | 15.16 | $15.17 | 144808 |
| 2021-12-28 | 15.15 | $15.21 | 102535 |
| 2021-12-27 | 15.15 | $15.23 | 62000 |
| 2021-12-23 | 15.14 | $15.29 | 179000 |
| 2021-12-22 | 15.12 | $15.18 | 110200 |
| 2021-12-21 | 15.12 | $14.80 | 174800 |
| 2021-12-20 | 15.15 | $14.76 | 213705 |
| 2021-12-17 | 15.19 | $14.90 | 126634 |
| 2021-12-16 | 15.22 | $14.82 | 98100 |
| 2021-12-15 | 15.27 | $14.89 | 156820 |
| 2021-12-14 | 15.31 | $15.05 | 100800 |
| 2021-12-13 | 15.33 | $15.10 | 130000 |
| 2021-12-10 | 15.36 | $15.26 | 94200 |
| 2021-12-09 | 15.37 | $15.02 | 126949 |
| 2021-12-08 | 15.40 | $15.14 | 120000 |
| 2021-12-07 | 15.43 | $15.15 | 128400 |
| 2021-12-06 | 15.46 | $14.84 | 139219 |
| 2021-12-03 | 15.53 | $14.84 | 184136 |
| 2021-12-02 | 15.60 | $15.00 | 165200 |
| 2021-12-01 | 15.66 | $14.90 | 190700 |
| 2021-11-30 | 15.74 | $15.03 | 250346 |
| 2021-11-29 | 15.82 | $15.23 | 175300 |
| 2021-11-26 | 15.88 | $15.34 | 142000 |
| 2021-11-24 | 15.94 | $15.58 | 209721 |
| 2021-11-23 | 15.97 | $15.75 | 149612 |
| 2021-11-22 | 16.00 | $15.88 | 223933 |
| 2021-11-19 | 16.01 | $16.00 | 163400 |
| 2021-11-18 | 16.01 | $15.98 | 113702 |
| 2021-11-17 | 16.01 | $16.09 | 114843 |
| 2021-11-16 | 16.00 | $16.10 | 107646 |
| 2021-11-15 | 15.99 | $16.27 | 113100 |
| 2021-11-12 | 15.97 | $16.13 | 113238 |
| 2021-11-11 | 15.95 | $16.18 | 80000 |
| 2021-11-10 | 15.92 | $16.08 | 126700 |
| 2021-11-09 | 15.91 | $16.34 | 156800 |
| 2021-11-08 | 15.86 | $16.28 | 136211 |
| 2021-11-05 | 15.82 | $16.25 | 169341 |
| 2021-11-04 | 15.77 | $16.15 | 126000 |
| 2021-11-03 | 15.73 | $16.00 | 142900 |
| 2021-11-02 | 15.70 | $15.99 | 167100 |
| 2021-11-01 | 15.67 | $15.90 | 105100 |
| 2021-10-29 | 15.65 | $15.79 | 92600 |
| 2021-10-28 | 15.64 | $15.80 | 113612 |
| 2021-10-27 | 15.62 | $15.79 | 120700 |
| 2021-10-26 | 15.60 | $15.90 | 149900 |
| 2021-10-25 | 15.57 | $15.78 | 123000 |
| 2021-10-22 | 15.55 | $15.88 | 151612 |
| 2021-10-21 | 15.51 | $15.86 | 119349 |
| 2021-10-20 | 15.48 | $15.88 | 183222 |
| 2021-10-19 | 15.43 | $15.77 | 182200 |
| 2021-10-18 | 15.40 | $15.65 | 125316 |
| 2021-10-15 | 15.37 | $15.55 | 127731 |
| 2021-10-14 | 15.35 | $15.46 | 84721 |
| 2021-10-13 | 15.34 | $15.28 | 142921 |
| 2021-10-12 | 15.35 | $15.38 | 126400 |
| 2021-10-11 | 15.34 | $15.32 | 106400 |
| 2021-10-08 | 15.35 | $15.41 | 100300 |
| 2021-10-07 | 15.34 | $15.51 | 184000 |
| 2021-10-06 | 15.32 | $15.40 | 207800 |
| 2021-10-05 | 15.31 | $15.14 | 103208 |
| 2021-10-04 | 15.33 | $14.93 | 187000 |
| 2021-10-01 | 15.37 | $15.12 | 143048 |
| 2021-09-30 | 15.40 | $14.97 | 146739 |
| 2021-09-29 | 15.45 | $15.04 | 182000 |
| 2021-09-28 | 15.49 | $15.16 | 151035 |
| 2021-09-27 | 15.52 | $15.44 | 109616 |
| 2021-09-24 | 15.53 | $15.57 | 126600 |
| 2021-09-23 | 15.53 | $15.58 | 125700 |
| 2021-09-22 | 15.52 | $15.48 | 180900 |
| 2021-09-21 | 15.53 | $15.50 | 189100 |
| 2021-09-20 | 15.53 | $15.49 | 273000 |
| 2021-09-17 | 15.53 | $15.58 | 100040 |
| 2021-09-16 | 15.53 | $15.57 | 92600 |
| 2021-09-15 | 15.52 | $15.49 | 94506 |
| 2021-09-14 | 15.53 | $15.57 | 134000 |
| 2021-09-13 | 15.52 | $15.63 | 121800 |
| 2021-09-10 | 15.51 | $15.78 | 141400 |
| 2021-09-09 | 15.48 | $15.68 | 142043 |
| 2021-09-08 | 15.46 | $15.56 | 131038 |
| 2021-09-07 | 15.45 | $15.55 | 135800 |
| 2021-09-03 | 15.44 | $15.61 | 122800 |
| 2021-09-02 | 15.42 | $15.60 | 87000 |
| 2021-09-01 | 15.40 | $15.57 | 120125 |
| 2021-08-31 | 15.38 | $15.50 | 137000 |
| 2021-08-30 | 15.37 | $15.43 | 131700 |
| 2021-08-27 | 15.37 | $15.56 | 148800 |
| 2021-08-26 | 15.35 | $15.58 | 122830 |
| 2021-08-25 | 15.32 | $15.60 | 99400 |
| 2021-08-24 | 15.29 | $15.51 | 122107 |
| 2021-08-23 | 15.27 | $15.37 | 93143 |
| 2021-08-20 | 15.26 | $15.25 | 186220 |
| 2021-08-19 | 15.26 | $15.01 | 119711 |
| 2021-08-18 | 15.29 | $15.05 | 122912 |
| 2021-08-17 | 15.31 | $15.19 | 97600 |
| 2021-08-16 | 15.32 | $15.22 | 112340 |
| 2021-08-13 | 15.33 | $15.35 | 84200 |
| 2021-08-12 | 15.33 | $15.40 | 125636 |
| 2021-08-11 | 15.33 | $15.56 | 99200 |
| 2021-08-10 | 15.30 | $15.49 | 110112 |
| 2021-08-09 | 15.28 | $15.58 | 180421 |
| 2021-08-06 | 15.25 | $15.55 | 92511 |
| 2021-08-05 | 15.22 | $15.48 | 189430 |
| 2021-08-04 | 15.19 | $15.40 | 155500 |
| 2021-08-03 | 15.17 | $15.33 | 123100 |
| 2021-08-02 | 15.15 | $15.29 | 171200 |
| 2021-07-30 | 15.14 | $15.26 | 101119 |
| 2021-07-29 | 15.12 | $15.35 | 179200 |
| 2021-07-28 | 15.10 | $15.29 | 91511 |
| 2021-07-27 | 15.08 | $15.12 | 137140 |
| 2021-07-26 | 15.07 | $15.20 | 134000 |
| 2021-07-23 | 15.06 | $15.08 | 146215 |
| 2021-07-22 | 15.06 | $14.95 | 118707 |
| 2021-07-21 | 15.07 | $14.99 | 157309 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
13.12
2026-07-17
Close Price
$12.79
Vol: 232231
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.42
Average
11.66
Maximum
16.10
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.12 | $12.79 | 232231 |
| 2026-07-16 | 13.15 | $12.88 | 151819 |
| 2026-07-15 | 13.18 | $13.13 | 161300 |
| 2026-07-14 | 13.18 | $13.16 | 113200 |
| 2026-07-13 | 13.17 | $13.26 | 179648 |
| 2026-07-10 | 13.15 | $13.43 | 161300 |
| 2026-07-09 | 13.12 | $13.35 | 188200 |
| 2026-07-08 | 13.08 | $13.11 | 157802 |
| 2026-07-07 | 13.07 | $13.04 | 106841 |
| 2026-07-06 | 13.06 | $13.10 | 176706 |
| 2026-07-02 | 13.04 | $13.07 | 215300 |
| 2026-07-01 | 13.02 | $13.22 | 279542 |
| 2026-06-30 | 12.99 | $13.44 | 249500 |
| 2026-06-29 | 12.93 | $13.14 | 452998 |
| 2026-06-26 | 12.90 | $12.98 | 162000 |
| 2026-06-25 | 12.89 | $13.11 | 173300 |
| 2026-06-24 | 12.85 | $12.97 | 179509 |
| 2026-06-23 | 12.83 | $13.00 | 144345 |
| 2026-06-22 | 12.81 | $13.18 | 313500 |
| 2026-06-18 | 12.76 | $13.23 | 146636 |
| 2026-06-17 | 12.71 | $12.96 | 145733 |
| 2026-06-16 | 12.67 | $13.01 | 209628 |
| 2026-06-15 | 12.62 | $12.84 | 177426 |
| 2026-06-12 | 12.59 | $12.59 | 86800 |
| 2026-06-11 | 12.57 | $12.66 | 138642 |
| 2026-06-10 | 12.55 | $12.44 | 90217 |
| 2026-06-09 | 12.56 | $12.54 | 171100 |
| 2026-06-08 | 12.55 | $12.57 | 116649 |
| 2026-06-05 | 12.54 | $12.46 | 224500 |
| 2026-06-04 | 12.54 | $12.83 | 126500 |
| 2026-06-03 | 12.50 | $12.73 | 143445 |
| 2026-06-02 | 12.47 | $12.85 | 130949 |
| 2026-06-01 | 12.42 | $12.79 | 193906 |
| 2026-05-29 | 12.38 | $12.77 | 150300 |
| 2026-05-28 | 12.34 | $12.69 | 158000 |
| 2026-05-27 | 12.30 | $12.64 | 133117 |
| 2026-05-26 | 12.26 | $12.54 | 90114 |
| 2026-05-22 | 12.24 | $12.45 | 114237 |
| 2026-05-21 | 12.21 | $12.27 | 299208 |
| 2026-05-20 | 12.21 | $12.00 | 134934 |
| 2026-05-19 | 12.23 | $11.69 | 175900 |
| 2026-05-18 | 12.28 | $11.75 | 203111 |
| 2026-05-15 | 12.32 | $12.07 | 119737 |
| 2026-05-14 | 12.34 | $12.45 | 214800 |
| 2026-05-13 | 12.31 | $12.57 | 138400 |
| 2026-05-12 | 12.27 | $12.48 | 222447 |
| 2026-05-11 | 12.23 | $12.61 | 198611 |
| 2026-05-08 | 12.18 | $12.47 | 114900 |
| 2026-05-07 | 12.14 | $12.35 | 163300 |
| 2026-05-06 | 12.10 | $12.51 | 253500 |
| 2026-05-05 | 12.05 | $12.30 | 223502 |
| 2026-05-04 | 12.01 | $12.21 | 189800 |
| 2026-05-01 | 11.98 | $12.23 | 104639 |
| 2026-04-30 | 11.93 | $12.18 | 132936 |
| 2026-04-29 | 11.89 | $12.00 | 166703 |
| 2026-04-28 | 11.86 | $12.01 | 120900 |
| 2026-04-27 | 11.82 | $12.09 | 184300 |
| 2026-04-24 | 11.77 | $12.03 | 94102 |
| 2026-04-23 | 11.71 | $12.01 | 191800 |
| 2026-04-22 | 11.65 | $12.10 | 125900 |
| 2026-04-21 | 11.58 | $11.98 | 328441 |
| 2026-04-20 | 11.52 | $11.94 | 235100 |
| 2026-04-17 | 11.46 | $11.80 | 154717 |
| 2026-04-16 | 11.41 | $11.78 | 146000 |
| 2026-04-15 | 11.35 | $11.74 | 236400 |
| 2026-04-14 | 11.30 | $11.70 | 163000 |
| 2026-04-13 | 11.25 | $11.71 | 206400 |
| 2026-04-10 | 11.20 | $11.69 | 244856 |
| 2026-04-09 | 11.15 | $11.75 | 320026 |
| 2026-04-08 | 11.09 | $11.60 | 381033 |
| 2026-04-07 | 11.04 | $11.32 | 337442 |
| 2026-04-06 | 11.02 | $11.21 | 195000 |
| 2026-04-02 | 11.00 | $11.18 | 135733 |
| 2026-04-01 | 11.00 | $11.09 | 218008 |
| 2026-03-31 | 11.00 | $10.74 | 221010 |
| 2026-03-30 | 11.04 | $10.35 | 231025 |
| 2026-03-27 | 11.12 | $10.55 | 279621 |
| 2026-03-26 | 11.18 | $10.95 | 154200 |
| 2026-03-25 | 11.21 | $11.15 | 201800 |
| 2026-03-24 | 11.23 | $11.10 | 106823 |
| 2026-03-23 | 11.25 | $11.05 | 206300 |
| 2026-03-20 | 11.27 | $11.04 | 274019 |
| 2026-03-19 | 11.30 | $11.28 | 137233 |
| 2026-03-18 | 11.31 | $11.33 | 192500 |
| 2026-03-17 | 11.32 | $11.34 | 163500 |
| 2026-03-16 | 11.32 | $11.30 | 158300 |
| 2026-03-13 | 11.33 | $11.11 | 168314 |
| 2026-03-12 | 11.36 | $11.21 | 100159 |
| 2026-03-11 | 11.39 | $11.36 | 326300 |
| 2026-03-10 | 11.40 | $11.29 | 296600 |
| 2026-03-09 | 11.41 | $10.99 | 231017 |
| 2026-03-06 | 11.46 | $11.16 | 171726 |
| 2026-03-05 | 11.49 | $11.40 | 172135 |
| 2026-03-04 | 11.50 | $11.49 | 144300 |
| 2026-03-03 | 11.49 | $11.42 | 185100 |
| 2026-03-02 | 11.50 | $11.50 | 149000 |
| 2026-02-27 | 11.49 | $11.44 | 174377 |
| 2026-02-26 | 11.49 | $11.52 | 141900 |
| 2026-02-25 | 11.48 | $11.50 | 164900 |
| 2026-02-24 | 11.47 | $11.43 | 182400 |
| 2026-02-23 | 11.47 | $11.48 | 240800 |
| 2026-02-20 | 11.46 | $11.53 | 131446 |
| 2026-02-19 | 11.45 | $11.56 | 164700 |
| 2026-02-18 | 11.43 | $11.58 | 183600 |
| 2026-02-17 | 11.40 | $11.65 | 329610 |
| 2026-02-13 | 11.37 | $11.69 | 343326 |
| 2026-02-12 | 11.33 | $11.50 | 142846 |
| 2026-02-11 | 11.31 | $11.53 | 173711 |
| 2026-02-10 | 11.28 | $11.50 | 250200 |
| 2026-02-09 | 11.25 | $11.45 | 214700 |
| 2026-02-06 | 11.22 | $11.29 | 170105 |
| 2026-02-05 | 11.21 | $11.06 | 147600 |
| 2026-02-04 | 11.22 | $11.14 | 359700 |
| 2026-02-03 | 11.23 | $11.30 | 139231 |
| 2026-02-02 | 11.21 | $11.28 | 162000 |
| 2026-01-30 | 11.19 | $11.23 | 96200 |
| 2026-01-29 | 11.18 | $11.39 | 159333 |
| 2026-01-28 | 11.14 | $11.40 | 164600 |
| 2026-01-27 | 11.10 | $11.27 | 156200 |
| 2026-01-26 | 11.07 | $11.24 | 155922 |
| 2026-01-23 | 11.05 | $11.29 | 185211 |
| 2026-01-22 | 11.01 | $11.27 | 177247 |
| 2026-01-21 | 10.98 | $11.17 | 205600 |
| 2026-01-20 | 10.95 | $10.97 | 385200 |
| 2026-01-16 | 10.94 | $11.08 | 195500 |
| 2026-01-15 | 10.92 | $11.04 | 171400 |
| 2026-01-14 | 10.90 | $11.10 | 197924 |
| 2026-01-13 | 10.87 | $11.12 | 210427 |
| 2026-01-12 | 10.84 | $11.10 | 214743 |
| 2026-01-09 | 10.81 | $11.08 | 372400 |
| 2026-01-08 | 10.77 | $10.96 | 202408 |
| 2026-01-07 | 10.75 | $10.98 | 148600 |
| 2026-01-06 | 10.73 | $10.93 | 168015 |
| 2026-01-05 | 10.71 | $10.75 | 181300 |
| 2026-01-02 | 10.71 | $10.60 | 180900 |
| 2025-12-31 | 10.73 | $10.48 | 225158 |
| 2025-12-30 | 10.75 | $10.61 | 180946 |
| 2025-12-29 | 10.77 | $10.75 | 164704 |
| 2025-12-26 | 10.78 | $10.82 | 150600 |
| 2025-12-24 | 10.77 | $10.90 | 104817 |
| 2025-12-23 | 10.76 | $10.91 | 161145 |
| 2025-12-22 | 10.75 | $10.93 | 301608 |
| 2025-12-19 | 10.73 | $10.86 | 322600 |
| 2025-12-18 | 10.71 | $10.54 | 139510 |
| 2025-12-17 | 10.73 | $10.45 | 223100 |
| 2025-12-16 | 10.76 | $10.55 | 240500 |
| 2025-12-15 | 10.77 | $10.51 | 262900 |
| 2025-12-12 | 10.79 | $10.73 | 148714 |
| 2025-12-11 | 10.79 | $10.87 | 127700 |
| 2025-12-10 | 10.78 | $10.91 | 179700 |
| 2025-12-09 | 10.76 | $10.85 | 175950 |
| 2025-12-08 | 10.76 | $10.86 | 183314 |
| 2025-12-05 | 10.75 | $10.84 | 343100 |
| 2025-12-04 | 10.74 | $10.89 | 238926 |
| 2025-12-03 | 10.74 | $10.85 | 121834 |
| 2025-12-02 | 10.74 | $10.80 | 143100 |
| 2025-12-01 | 10.74 | $10.87 | 108200 |
| 2025-11-28 | 10.75 | $10.89 | 86600 |
| 2025-11-26 | 10.75 | $10.84 | 186505 |
| 2025-11-25 | 10.76 | $10.64 | 180402 |
| 2025-11-24 | 10.79 | $10.60 | 217600 |
| 2025-11-21 | 10.83 | $10.36 | 338000 |
| 2025-11-20 | 10.90 | $10.34 | 214797 |
| 2025-11-19 | 10.97 | $10.51 | 126100 |
| 2025-11-18 | 11.03 | $10.56 | 164400 |
| 2025-11-17 | 11.08 | $10.50 | 217300 |
| 2025-11-14 | 11.15 | $10.64 | 163100 |
| 2025-11-13 | 11.20 | $10.90 | 162040 |
| 2025-11-12 | 11.22 | $11.17 | 158700 |
| 2025-11-11 | 11.22 | $11.19 | 119800 |
| 2025-11-10 | 11.22 | $11.15 | 209300 |
| 2025-11-07 | 11.23 | $10.96 | 735000 |
| 2025-11-06 | 11.25 | $11.26 | 146100 |
| 2025-11-05 | 11.24 | $11.42 | 365333 |
| 2025-11-04 | 11.22 | $11.29 | 175728 |
| 2025-11-03 | 11.20 | $11.40 | 111200 |
| 2025-10-31 | 11.18 | $11.39 | 108335 |
| 2025-10-30 | 11.15 | $11.29 | 151300 |
| 2025-10-29 | 11.13 | $11.41 | 228182 |
| 2025-10-28 | 11.10 | $11.32 | 184800 |
| 2025-10-27 | 11.07 | $11.28 | 181625 |
| 2025-10-24 | 11.04 | $11.13 | 148000 |
| 2025-10-23 | 11.03 | $11.06 | 124510 |
| 2025-10-22 | 11.02 | $10.90 | 199333 |
| 2025-10-21 | 11.03 | $11.05 | 241746 |
| 2025-10-20 | 11.02 | $11.07 | 222720 |
| 2025-10-17 | 11.01 | $10.92 | 170600 |
| 2025-10-16 | 11.01 | $10.99 | 214729 |
| 2025-10-15 | 11.00 | $11.19 | 148027 |
| 2025-10-14 | 10.98 | $11.13 | 268800 |
| 2025-10-13 | 10.95 | $11.21 | 130500 |
| 2025-10-10 | 10.92 | $10.96 | 268000 |
| 2025-10-09 | 10.91 | $11.15 | 330900 |
| 2025-10-08 | 10.87 | $11.17 | 296400 |
| 2025-10-07 | 10.84 | $11.01 | 236600 |
| 2025-10-06 | 10.81 | $10.98 | 218100 |
| 2025-10-03 | 10.79 | $10.98 | 217834 |
| 2025-10-02 | 10.77 | $10.90 | 273700 |
| 2025-10-01 | 10.75 | $10.79 | 213900 |
| 2025-09-30 | 10.74 | $10.79 | 215200 |
| 2025-09-29 | 10.72 | $10.70 | 180600 |
| 2025-09-26 | 10.72 | $10.66 | 125497 |
| 2025-09-25 | 10.71 | $10.69 | 194000 |
| 2025-09-24 | 10.70 | $10.82 | 266634 |
| 2025-09-23 | 10.68 | $10.96 | 173500 |
| 2025-09-22 | 10.64 | $10.96 | 345400 |
| 2025-09-19 | 10.60 | $10.87 | 217014 |
| 2025-09-18 | 10.57 | $10.78 | 313005 |
| 2025-09-17 | 10.54 | $10.65 | 235300 |
| 2025-09-16 | 10.52 | $10.60 | 169500 |
| 2025-09-15 | 10.50 | $10.61 | 218200 |
| 2025-09-12 | 10.48 | $10.67 | 240941 |
| 2025-09-11 | 10.45 | $10.65 | 366700 |
| 2025-09-10 | 10.43 | $10.62 | 152143 |
| 2025-09-09 | 10.40 | $10.59 | 243100 |
| 2025-09-08 | 10.38 | $10.52 | 190320 |
| 2025-09-05 | 10.36 | $10.48 | 186245 |
| 2025-09-04 | 10.35 | $10.42 | 117500 |
| 2025-09-03 | 10.34 | $10.42 | 142621 |
| 2025-09-02 | 10.33 | $10.36 | 220200 |
| 2025-08-29 | 10.32 | $10.43 | 222000 |
| 2025-08-28 | 10.31 | $10.38 | 142247 |
| 2025-08-27 | 10.31 | $10.38 | 146208 |
| 2025-08-26 | 10.30 | $10.37 | 149400 |
| 2025-08-25 | 10.29 | $10.35 | 146300 |
| 2025-08-22 | 10.29 | $10.33 | 191945 |
| 2025-08-21 | 10.28 | $10.18 | 135500 |
| 2025-08-20 | 10.30 | $10.19 | 176900 |
| 2025-08-19 | 10.31 | $10.24 | 326408 |
| 2025-08-18 | 10.32 | $10.31 | 130617 |
| 2025-08-15 | 10.33 | $10.25 | 126600 |
| 2025-08-14 | 10.34 | $10.30 | 137900 |
| 2025-08-13 | 10.35 | $10.38 | 131541 |
| 2025-08-12 | 10.34 | $10.37 | 168000 |
| 2025-08-11 | 10.35 | $10.32 | 134600 |
| 2025-08-08 | 10.35 | $10.30 | 103840 |
| 2025-08-07 | 10.36 | $10.35 | 152200 |
| 2025-08-06 | 10.36 | $10.26 | 147500 |
| 2025-08-05 | 10.38 | $10.30 | 116849 |
| 2025-08-04 | 10.39 | $10.34 | 166106 |
| 2025-08-01 | 10.40 | $10.23 | 250500 |
| 2025-07-31 | 10.42 | $10.29 | 154865 |
| 2025-07-30 | 10.43 | $10.35 | 140200 |
| 2025-07-29 | 10.45 | $10.36 | 121621 |
| 2025-07-28 | 10.46 | $10.40 | 103100 |
| 2025-07-25 | 10.46 | $10.44 | 100706 |
| 2025-07-24 | 10.47 | $10.45 | 117144 |
| 2025-07-23 | 10.47 | $10.48 | 181316 |
| 2025-07-22 | 10.47 | $10.49 | 175300 |
| 2025-07-21 | 10.46 | $10.51 | 268408 |
| 2025-07-18 | 10.45 | $10.43 | 176617 |
| 2025-07-17 | 10.45 | $10.46 | 115818 |
| 2025-07-16 | 10.44 | $10.39 | 167332 |
| 2025-07-15 | 10.44 | $10.30 | 189743 |
| 2025-07-14 | 10.44 | $10.39 | 170500 |
| 2025-07-11 | 10.44 | $10.48 | 176121 |
| 2025-07-10 | 10.43 | $10.56 | 169039 |
| 2025-07-09 | 10.40 | $10.54 | 133335 |
| 2025-07-08 | 10.38 | $10.53 | 146520 |
| 2025-07-07 | 10.36 | $10.51 | 161304 |
| 2025-07-03 | 10.34 | $10.58 | 90900 |
| 2025-07-02 | 10.31 | $10.55 | 168144 |
| 2025-07-01 | 10.28 | $10.52 | 90523 |
| 2025-06-30 | 10.25 | $10.52 | 145600 |
| 2025-06-27 | 10.22 | $10.45 | 127440 |
| 2025-06-26 | 10.19 | $10.41 | 291500 |
| 2025-06-25 | 10.17 | $10.29 | 247131 |
| 2025-06-24 | 10.16 | $10.23 | 176700 |
| 2025-06-23 | 10.15 | $10.11 | 131000 |
| 2025-06-20 | 10.16 | $10.07 | 304012 |
| 2025-06-18 | 10.17 | $10.05 | 208028 |
| 2025-06-17 | 10.18 | $10.04 | 155365 |
| 2025-06-16 | 10.20 | $10.12 | 126300 |
| 2025-06-13 | 10.21 | $10.12 | 219800 |
| 2025-06-12 | 10.22 | $10.20 | 158000 |
| 2025-06-11 | 10.22 | $10.36 | 264920 |
| 2025-06-10 | 10.21 | $10.33 | 209500 |
| 2025-06-09 | 10.20 | $10.28 | 173100 |
| 2025-06-06 | 10.20 | $10.23 | 151300 |
| 2025-06-05 | 10.20 | $10.16 | 206500 |
| 2025-06-04 | 10.21 | $10.18 | 158300 |
| 2025-06-03 | 10.21 | $10.13 | 179339 |
| 2025-06-02 | 10.22 | $10.12 | 113704 |
| 2025-05-30 | 10.23 | $10.09 | 211192 |
| 2025-05-29 | 10.24 | $10.09 | 196109 |
| 2025-05-28 | 10.26 | $10.15 | 184000 |
| 2025-05-27 | 10.26 | $10.22 | 289900 |
| 2025-05-23 | 10.26 | $10.18 | 252236 |
| 2025-05-22 | 10.26 | $10.23 | 256900 |
| 2025-05-21 | 10.26 | $10.20 | 264500 |
| 2025-05-20 | 10.26 | $10.41 | 383641 |
| 2025-05-19 | 10.23 | $10.39 | 592200 |
| 2025-05-16 | 10.20 | $10.37 | 165500 |
| 2025-05-15 | 10.17 | $10.31 | 251600 |
| 2025-05-14 | 10.14 | $10.36 | 191900 |
| 2025-05-13 | 10.10 | $10.34 | 218400 |
| 2025-05-12 | 10.06 | $10.40 | 187900 |
| 2025-05-09 | 10.01 | $10.19 | 136931 |
| 2025-05-08 | 9.97 | $10.23 | 217100 |
| 2025-05-07 | 9.93 | $10.10 | 254000 |
| 2025-05-06 | 9.89 | $10.10 | 137537 |
| 2025-05-05 | 9.85 | $10.07 | 261700 |
| 2025-05-02 | 9.81 | $10.12 | 330045 |
| 2025-05-01 | 9.75 | $10.08 | 265917 |
| 2025-04-30 | 9.70 | $10.05 | 299502 |
| 2025-04-29 | 9.65 | $10.09 | 137700 |
| 2025-04-28 | 9.60 | $10.06 | 176906 |
| 2025-04-25 | 9.54 | $10.01 | 136926 |
| 2025-04-24 | 9.49 | $9.92 | 258900 |
| 2025-04-23 | 9.45 | $9.78 | 185801 |
| 2025-04-22 | 9.43 | $9.61 | 187600 |
| 2025-04-21 | 9.42 | $9.44 | 416049 |
| 2025-04-17 | 9.43 | $9.62 | 178200 |
| 2025-04-16 | 9.43 | $9.43 | 194254 |
| 2025-04-15 | 9.45 | $9.60 | 867329 |
| 2025-04-14 | 9.45 | $9.34 | 369602 |
| 2025-04-11 | 9.48 | $9.18 | 247732 |
| 2025-04-10 | 9.54 | $9.39 | 295920 |
| 2025-04-09 | 9.57 | $9.59 | 615100 |
| 2025-04-08 | 9.59 | $8.87 | 711600 |
| 2025-04-07 | 9.68 | $8.65 | 878610 |
| 2025-04-04 | 9.80 | $8.95 | 548500 |
| 2025-04-03 | 9.90 | $9.51 | 403700 |
| 2025-04-02 | 9.94 | $9.78 | 169613 |
| 2025-04-01 | 9.97 | $9.74 | 225500 |
| 2025-03-31 | 10.00 | $9.59 | 616900 |
| 2025-03-28 | 10.05 | $9.83 | 249721 |
| 2025-03-27 | 10.07 | $9.94 | 392700 |
| 2025-03-26 | 10.09 | $10.03 | 221000 |
| 2025-03-25 | 10.11 | $10.11 | 214900 |
| 2025-03-24 | 10.11 | $10.22 | 256500 |
| 2025-03-21 | 10.11 | $10.04 | 135800 |
| 2025-03-20 | 10.13 | $10.04 | 467410 |
| 2025-03-19 | 10.16 | $10.17 | 203049 |
| 2025-03-18 | 10.18 | $10.07 | 205805 |
| 2025-03-17 | 10.21 | $10.00 | 264735 |
| 2025-03-14 | 10.26 | $10.03 | 260400 |
| 2025-03-13 | 10.31 | $9.91 | 204645 |
| 2025-03-12 | 10.37 | $10.12 | 267140 |
| 2025-03-11 | 10.42 | $9.90 | 420500 |
| 2025-03-10 | 10.51 | $10.06 | 302016 |
| 2025-03-07 | 10.58 | $10.23 | 210080 |
| 2025-03-06 | 10.64 | $10.23 | 226600 |
| 2025-03-05 | 10.70 | $10.40 | 257931 |
| 2025-03-04 | 10.76 | $10.31 | 265230 |
| 2025-03-03 | 10.83 | $10.28 | 295100 |
| 2025-02-28 | 10.90 | $10.30 | 205823 |
| 2025-02-27 | 10.98 | $10.33 | 254935 |
| 2025-02-26 | 11.06 | $10.33 | 565900 |
| 2025-02-25 | 11.15 | $10.57 | 402241 |
| 2025-02-24 | 11.22 | $10.85 | 314316 |
| 2025-02-21 | 11.26 | $11.06 | 240809 |
| 2025-02-20 | 11.28 | $11.12 | 207557 |
| 2025-02-19 | 11.30 | $11.18 | 99210 |
| 2025-02-18 | 11.32 | $11.22 | 174085 |
| 2025-02-14 | 11.33 | $11.26 | 177434 |
| 2025-02-13 | 11.35 | $11.28 | 152046 |
| 2025-02-12 | 11.36 | $11.28 | 97500 |
| 2025-02-11 | 11.37 | $11.28 | 175338 |
| 2025-02-10 | 11.37 | $11.33 | 180211 |
| 2025-02-07 | 11.38 | $11.35 | 153800 |
| 2025-02-06 | 11.38 | $11.37 | 147800 |
| 2025-02-05 | 11.39 | $11.43 | 135721 |
| 2025-02-04 | 11.39 | $11.38 | 152930 |
| 2025-02-03 | 11.39 | $11.31 | 147008 |
| 2025-01-31 | 11.41 | $11.37 | 100700 |
| 2025-01-30 | 11.42 | $11.38 | 141100 |
| 2025-01-29 | 11.43 | $11.31 | 138700 |
| 2025-01-28 | 11.46 | $11.34 | 113210 |
| 2025-01-27 | 11.48 | $11.30 | 151600 |
| 2025-01-24 | 11.52 | $11.43 | 145000 |
| 2025-01-23 | 11.54 | $11.46 | 194700 |
| 2025-01-22 | 11.56 | $11.46 | 162233 |
| 2025-01-21 | 11.59 | $11.49 | 135200 |
| 2025-01-17 | 11.61 | $11.54 | 112047 |
| 2025-01-16 | 11.63 | $11.45 | 85238 |
| 2025-01-15 | 11.66 | $11.44 | 142502 |
| 2025-01-14 | 11.70 | $11.19 | 192245 |
| 2025-01-13 | 11.77 | $11.22 | 261200 |
| 2025-01-10 | 11.83 | $11.43 | 288700 |
| 2025-01-08 | 11.88 | $11.49 | 212840 |
| 2025-01-07 | 11.93 | $11.55 | 409500 |
| 2025-01-06 | 11.97 | $11.83 | 224100 |
| 2025-01-03 | 11.99 | $11.81 | 191501 |
| 2025-01-02 | 12.01 | $11.79 | 214000 |
| 2024-12-31 | 12.03 | $11.94 | 169100 |
| 2024-12-30 | 12.04 | $12.15 | 171003 |
| 2024-12-27 | 12.03 | $12.03 | 107202 |
| 2024-12-26 | 12.03 | $12.20 | 117827 |
| 2024-12-24 | 12.02 | $12.16 | 83900 |
| 2024-12-23 | 12.01 | $11.99 | 139618 |
| 2024-12-20 | 12.01 | $12.00 | 176800 |
| 2024-12-19 | 12.01 | $11.77 | 239328 |
| 2024-12-18 | 12.04 | $11.78 | 212535 |
| 2024-12-17 | 12.07 | $11.94 | 163403 |
| 2024-12-16 | 12.08 | $12.09 | 119300 |
| 2024-12-13 | 12.07 | $12.09 | 101803 |
| 2024-12-12 | 12.07 | $12.11 | 163439 |
| 2024-12-11 | 12.06 | $12.27 | 204219 |
| 2024-12-10 | 12.03 | $12.11 | 100718 |
| 2024-12-09 | 12.02 | $12.07 | 90524 |
| 2024-12-06 | 12.01 | $11.91 | 142517 |
| 2024-12-05 | 12.02 | $12.03 | 80900 |
| 2024-12-04 | 12.01 | $12.11 | 131401 |
| 2024-12-03 | 11.99 | $11.99 | 106515 |
| 2024-12-02 | 11.98 | $12.07 | 120441 |
| 2024-11-29 | 11.96 | $12.10 | 53437 |
| 2024-11-27 | 11.94 | $12.05 | 82000 |
| 2024-11-26 | 11.92 | $12.05 | 109000 |
| 2024-11-25 | 11.89 | $12.08 | 123134 |
| 2024-11-22 | 11.86 | $12.11 | 146100 |
| 2024-11-21 | 11.82 | $12.04 | 130500 |
| 2024-11-20 | 11.79 | $12.07 | 225743 |
| 2024-11-19 | 11.76 | $11.92 | 109400 |
| 2024-11-18 | 11.74 | $11.79 | 138300 |
| 2024-11-15 | 11.73 | $11.69 | 112100 |
| 2024-11-14 | 11.73 | $11.76 | 83600 |
| 2024-11-13 | 11.73 | $11.90 | 122000 |
| 2024-11-12 | 11.71 | $12.04 | 152100 |
| 2024-11-11 | 11.68 | $12.05 | 160913 |
| 2024-11-08 | 11.64 | $11.88 | 90320 |
| 2024-11-07 | 11.62 | $11.85 | 143700 |
| 2024-11-06 | 11.61 | $11.67 | 167403 |
| 2024-11-05 | 11.61 | $11.46 | 70503 |
| 2024-11-04 | 11.64 | $11.34 | 92220 |
| 2024-11-01 | 11.68 | $11.34 | 129600 |
| 2024-10-31 | 11.72 | $11.43 | 143434 |
| 2024-10-30 | 11.75 | $11.63 | 108440 |
| 2024-10-29 | 11.76 | $11.55 | 150014 |
| 2024-10-28 | 11.78 | $11.69 | 122324 |
| 2024-10-25 | 11.78 | $11.65 | 110400 |
| 2024-10-24 | 11.79 | $11.72 | 73410 |
| 2024-10-23 | 11.79 | $11.75 | 125326 |
| 2024-10-22 | 11.79 | $11.95 | 232931 |
| 2024-10-21 | 11.77 | $11.79 | 80142 |
| 2024-10-18 | 11.76 | $11.78 | 126947 |
| 2024-10-17 | 11.75 | $11.79 | 79347 |
| 2024-10-16 | 11.74 | $11.79 | 132500 |
| 2024-10-15 | 11.73 | $11.75 | 142649 |
| 2024-10-14 | 11.72 | $11.93 | 109742 |
| 2024-10-11 | 11.69 | $12.01 | 82900 |
| 2024-10-10 | 11.65 | $11.86 | 55269 |
| 2024-10-09 | 11.62 | $11.90 | 107700 |
| 2024-10-08 | 11.59 | $11.85 | 156000 |
| 2024-10-07 | 11.56 | $11.63 | 221508 |
| 2024-10-04 | 11.55 | $11.61 | 216690 |
| 2024-10-03 | 11.54 | $11.50 | 142800 |
| 2024-10-02 | 11.54 | $11.46 | 194300 |
| 2024-10-01 | 11.55 | $11.52 | 141700 |
| 2024-09-30 | 11.54 | $11.64 | 152200 |
| 2024-09-27 | 11.53 | $11.56 | 133700 |
| 2024-09-26 | 11.52 | $11.57 | 114256 |
| 2024-09-25 | 11.51 | $11.64 | 177900 |
| 2024-09-24 | 11.49 | $11.52 | 156395 |
| 2024-09-23 | 11.48 | $11.53 | 165620 |
| 2024-09-20 | 11.47 | $11.71 | 81000 |
| 2024-09-19 | 11.44 | $11.74 | 113044 |
| 2024-09-18 | 11.41 | $11.61 | 262600 |
| 2024-09-17 | 11.39 | $11.52 | 185933 |
| 2024-09-16 | 11.37 | $11.28 | 80600 |
| 2024-09-13 | 11.38 | $11.34 | 100300 |
| 2024-09-12 | 11.38 | $11.41 | 200170 |
| 2024-09-11 | 11.38 | $11.46 | 137939 |
| 2024-09-10 | 11.37 | $11.50 | 75400 |
| 2024-09-09 | 11.35 | $11.48 | 151900 |
| 2024-09-06 | 11.33 | $11.28 | 98400 |
| 2024-09-05 | 11.33 | $11.34 | 66603 |
| 2024-09-04 | 11.32 | $11.30 | 96322 |
| 2024-09-03 | 11.31 | $11.26 | 142400 |
| 2024-08-30 | 11.31 | $11.47 | 104600 |
| 2024-08-29 | 11.29 | $11.29 | 115700 |
| 2024-08-28 | 11.28 | $11.27 | 110300 |
| 2024-08-27 | 11.28 | $11.37 | 123248 |
| 2024-08-26 | 11.26 | $11.44 | 106500 |
| 2024-08-23 | 11.24 | $11.49 | 166700 |
| 2024-08-22 | 11.22 | $11.35 | 155500 |
| 2024-08-21 | 11.21 | $11.34 | 80323 |
| 2024-08-20 | 11.20 | $11.41 | 76100 |
| 2024-08-19 | 11.18 | $11.34 | 112740 |
| 2024-08-16 | 11.18 | $11.32 | 196679 |
| 2024-08-15 | 11.18 | $11.22 | 108046 |
| 2024-08-14 | 11.19 | $11.13 | 110800 |
| 2024-08-13 | 11.21 | $11.03 | 148739 |
| 2024-08-12 | 11.25 | $10.97 | 143800 |
| 2024-08-09 | 11.30 | $11.02 | 105900 |
| 2024-08-08 | 11.34 | $11.11 | 134000 |
| 2024-08-07 | 11.38 | $11.02 | 154700 |
| 2024-08-06 | 11.44 | $11.05 | 173925 |
| 2024-08-05 | 11.49 | $10.91 | 215343 |
| 2024-08-02 | 11.57 | $11.33 | 151200 |
| 2024-08-01 | 11.60 | $11.30 | 108135 |
| 2024-07-31 | 11.65 | $11.38 | 144942 |
| 2024-07-30 | 11.68 | $11.35 | 168300 |
| 2024-07-29 | 11.72 | $11.35 | 184035 |
| 2024-07-26 | 11.76 | $11.46 | 185731 |
| 2024-07-25 | 11.80 | $11.63 | 198121 |
| 2024-07-24 | 11.81 | $11.71 | 209700 |
| 2024-07-23 | 11.82 | $11.79 | 248000 |
| 2024-07-22 | 11.82 | $11.93 | 145747 |
| 2024-07-19 | 11.81 | $11.71 | 123427 |
| 2024-07-18 | 11.81 | $11.66 | 112900 |
| 2024-07-17 | 11.82 | $11.73 | 134500 |
| 2024-07-16 | 11.83 | $11.85 | 162300 |
| 2024-07-15 | 11.82 | $11.83 | 132500 |
| 2024-07-12 | 11.81 | $11.85 | 109700 |
| 2024-07-11 | 11.80 | $11.87 | 260708 |
| 2024-07-10 | 11.79 | $12.02 | 77400 |
| 2024-07-09 | 11.76 | $12.00 | 133000 |
| 2024-07-08 | 11.73 | $11.97 | 103100 |
| 2024-07-05 | 11.71 | $11.93 | 108000 |
| 2024-07-03 | 11.68 | $11.84 | 84723 |
| 2024-07-02 | 11.66 | $11.77 | 193330 |
| 2024-07-01 | 11.65 | $11.66 | 101100 |
| 2024-06-28 | 11.64 | $11.64 | 163433 |
| 2024-06-27 | 11.64 | $11.62 | 161900 |
| 2024-06-26 | 11.63 | $11.60 | 141100 |
| 2024-06-25 | 11.63 | $11.65 | 156917 |
| 2024-06-24 | 11.62 | $11.59 | 159711 |
| 2024-06-21 | 11.61 | $11.73 | 110792 |
| 2024-06-20 | 11.58 | $11.70 | 233921 |
| 2024-06-18 | 11.56 | $11.61 | 112700 |
| 2024-06-17 | 11.55 | $11.61 | 165400 |
| 2024-06-14 | 11.53 | $11.63 | 192200 |
| 2024-06-13 | 11.51 | $11.84 | 111800 |
| 2024-06-12 | 11.47 | $11.87 | 235100 |
| 2024-06-11 | 11.42 | $11.70 | 120500 |
| 2024-06-10 | 11.39 | $11.59 | 160300 |
| 2024-06-07 | 11.36 | $11.49 | 91700 |
| 2024-06-06 | 11.34 | $11.52 | 167934 |
| 2024-06-05 | 11.32 | $11.55 | 182300 |
| 2024-06-04 | 11.30 | $11.48 | 400318 |
| 2024-06-03 | 11.28 | $11.34 | 141742 |
| 2024-05-31 | 11.27 | $11.36 | 92200 |
| 2024-05-30 | 11.26 | $11.23 | 152725 |
| 2024-05-29 | 11.26 | $11.20 | 470335 |
| 2024-05-28 | 11.26 | $11.20 | 121700 |
| 2024-05-24 | 11.26 | $11.26 | 116500 |
| 2024-05-23 | 11.25 | $11.20 | 128300 |
| 2024-05-22 | 11.25 | $11.35 | 200281 |
| 2024-05-21 | 11.24 | $11.55 | 319391 |
| 2024-05-20 | 11.20 | $11.34 | 175600 |
| 2024-05-17 | 11.18 | $11.25 | 126043 |
| 2024-05-16 | 11.16 | $11.30 | 542200 |
| 2024-05-15 | 11.14 | $11.14 | 145000 |
| 2024-05-14 | 11.13 | $11.12 | 144500 |
| 2024-05-13 | 11.13 | $11.12 | 107100 |
| 2024-05-10 | 11.11 | $11.24 | 116700 |
| 2024-05-09 | 11.09 | $11.34 | 160900 |
| 2024-05-08 | 11.05 | $11.26 | 161900 |
| 2024-05-07 | 11.03 | $11.25 | 122400 |
| 2024-05-06 | 11.00 | $11.24 | 99900 |
| 2024-05-03 | 10.97 | $11.15 | 154919 |
| 2024-05-02 | 10.96 | $11.04 | 98600 |
| 2024-05-01 | 10.95 | $11.04 | 168020 |
| 2024-04-30 | 10.95 | $10.95 | 130600 |
| 2024-04-29 | 10.95 | $11.05 | 88945 |
| 2024-04-26 | 10.94 | $11.03 | 79127 |
| 2024-04-25 | 10.94 | $11.06 | 135231 |
| 2024-04-24 | 10.94 | $11.03 | 130300 |
| 2024-04-23 | 10.94 | $11.10 | 206644 |
| 2024-04-22 | 10.93 | $10.92 | 175431 |
| 2024-04-19 | 10.95 | $10.81 | 303840 |
| 2024-04-18 | 10.98 | $10.66 | 107623 |
| 2024-04-17 | 11.03 | $10.64 | 160900 |
| 2024-04-16 | 11.08 | $10.55 | 147000 |
| 2024-04-15 | 11.15 | $10.65 | 145900 |
| 2024-04-12 | 11.21 | $10.88 | 92514 |
| 2024-04-11 | 11.25 | $11.07 | 154442 |
| 2024-04-10 | 11.27 | $11.21 | 183500 |
| 2024-04-09 | 11.28 | $11.36 | 163514 |
| 2024-04-08 | 11.27 | $11.28 | 191500 |
| 2024-04-05 | 11.27 | $11.16 | 135308 |
| 2024-04-04 | 11.28 | $11.05 | 221333 |
| 2024-04-03 | 11.31 | $11.06 | 177300 |
| 2024-04-02 | 11.33 | $11.07 | 310053 |
| 2024-04-01 | 11.35 | $11.17 | 262800 |
| 2024-03-28 | 11.36 | $11.35 | 191100 |
| 2024-03-27 | 11.36 | $11.39 | 199100 |
| 2024-03-26 | 11.35 | $11.44 | 172543 |
| 2024-03-25 | 11.33 | $11.51 | 221744 |
| 2024-03-22 | 11.30 | $11.54 | 293000 |
| 2024-03-21 | 11.27 | $11.54 | 489442 |
| 2024-03-20 | 11.23 | $11.49 | 305919 |
| 2024-03-19 | 11.20 | $11.27 | 128221 |
| 2024-03-18 | 11.19 | $11.25 | 145000 |
| 2024-03-15 | 11.18 | $11.28 | 139710 |
| 2024-03-14 | 11.16 | $11.26 | 228600 |
| 2024-03-13 | 11.15 | $11.26 | 116643 |
| 2024-03-12 | 11.13 | $11.27 | 134400 |
| 2024-03-11 | 11.11 | $11.27 | 113100 |
| 2024-03-08 | 11.09 | $11.18 | 267425 |
| 2024-03-07 | 11.08 | $11.23 | 160547 |
| 2024-03-06 | 11.06 | $11.15 | 179632 |
| 2024-03-05 | 11.05 | $11.04 | 168400 |
| 2024-03-04 | 11.05 | $11.05 | 188700 |
| 2024-03-01 | 11.04 | $11.08 | 202800 |
| 2024-02-29 | 11.03 | $11.10 | 155800 |
| 2024-02-28 | 11.02 | $11.13 | 184521 |
| 2024-02-27 | 11.00 | $11.13 | 104600 |
| 2024-02-26 | 10.98 | $11.10 | 133614 |
| 2024-02-23 | 10.96 | $11.06 | 160000 |
| 2024-02-22 | 10.95 | $11.05 | 240600 |
| 2024-02-21 | 10.93 | $10.91 | 193649 |
| 2024-02-20 | 10.92 | $10.99 | 170500 |
| 2024-02-16 | 10.90 | $11.00 | 142036 |
| 2024-02-15 | 10.88 | $11.06 | 121800 |
| 2024-02-14 | 10.85 | $11.01 | 157600 |
| 2024-02-13 | 10.82 | $10.90 | 410612 |
| 2024-02-12 | 10.80 | $11.05 | 155918 |
| 2024-02-09 | 10.76 | $10.95 | 157326 |
| 2024-02-08 | 10.73 | $11.03 | 140800 |
| 2024-02-07 | 10.69 | $10.97 | 179400 |
| 2024-02-06 | 10.65 | $10.87 | 137900 |
| 2024-02-05 | 10.61 | $10.78 | 166800 |
| 2024-02-02 | 10.59 | $10.80 | 138600 |
| 2024-02-01 | 10.55 | $10.84 | 134732 |
| 2024-01-31 | 10.51 | $10.71 | 130300 |
| 2024-01-30 | 10.48 | $10.70 | 127147 |
| 2024-01-29 | 10.45 | $10.68 | 118200 |
| 2024-01-26 | 10.42 | $10.58 | 107014 |
| 2024-01-25 | 10.40 | $10.57 | 202300 |
| 2024-01-24 | 10.38 | $10.56 | 236012 |
| 2024-01-23 | 10.37 | $10.61 | 192832 |
| 2024-01-22 | 10.34 | $10.54 | 249600 |
| 2024-01-19 | 10.32 | $10.34 | 205329 |
| 2024-01-18 | 10.33 | $10.30 | 134400 |
| 2024-01-17 | 10.33 | $10.28 | 124400 |
| 2024-01-16 | 10.34 | $10.32 | 182739 |
| 2024-01-12 | 10.34 | $10.46 | 174218 |
| 2024-01-11 | 10.33 | $10.41 | 201500 |
| 2024-01-10 | 10.32 | $10.28 | 163000 |
| 2024-01-09 | 10.33 | $10.23 | 230431 |
| 2024-01-08 | 10.34 | $10.34 | 174931 |
| 2024-01-05 | 10.33 | $10.23 | 139933 |
| 2024-01-04 | 10.33 | $10.13 | 275800 |
| 2024-01-03 | 10.34 | $10.04 | 251600 |
| 2024-01-02 | 10.36 | $10.28 | 184182 |
| 2023-12-29 | 10.36 | $10.36 | 179800 |
| 2023-12-28 | 10.34 | $10.56 | 195619 |
| 2023-12-27 | 10.31 | $10.64 | 307400 |
| 2023-12-26 | 10.26 | $10.56 | 191047 |
| 2023-12-22 | 10.22 | $10.59 | 262008 |
| 2023-12-21 | 10.18 | $10.35 | 431816 |
| 2023-12-20 | 10.16 | $10.36 | 250327 |
| 2023-12-19 | 10.13 | $10.41 | 221441 |
| 2023-12-18 | 10.10 | $10.36 | 333800 |
| 2023-12-15 | 10.08 | $10.29 | 446900 |
| 2023-12-14 | 10.06 | $10.40 | 340913 |
| 2023-12-13 | 10.03 | $10.14 | 267941 |
| 2023-12-12 | 10.03 | $9.99 | 298843 |
| 2023-12-11 | 10.04 | $9.99 | 151500 |
| 2023-12-08 | 10.05 | $10.16 | 275300 |
| 2023-12-07 | 10.05 | $9.91 | 218819 |
| 2023-12-06 | 10.07 | $9.74 | 392900 |
| 2023-12-05 | 10.11 | $9.87 | 294245 |
| 2023-12-04 | 10.14 | $9.86 | 288600 |
| 2023-12-01 | 10.18 | $9.98 | 283704 |
| 2023-11-30 | 10.20 | $10.01 | 291925 |
| 2023-11-29 | 10.22 | $10.09 | 205535 |
| 2023-11-28 | 10.23 | $10.13 | 145600 |
| 2023-11-27 | 10.24 | $10.21 | 175802 |
| 2023-11-24 | 10.24 | $10.28 | 68500 |
| 2023-11-22 | 10.24 | $10.22 | 160013 |
| 2023-11-21 | 10.24 | $10.24 | 196521 |
| 2023-11-20 | 10.23 | $10.28 | 230500 |
| 2023-11-17 | 10.23 | $10.33 | 114600 |
| 2023-11-16 | 10.22 | $10.26 | 110644 |
| 2023-11-15 | 10.22 | $10.21 | 111800 |
| 2023-11-14 | 10.22 | $10.38 | 145000 |
| 2023-11-13 | 10.21 | $10.07 | 74406 |
| 2023-11-10 | 10.22 | $10.20 | 145412 |
| 2023-11-09 | 10.23 | $10.15 | 166923 |
| 2023-11-08 | 10.24 | $10.21 | 135800 |
| 2023-11-07 | 10.25 | $10.24 | 213700 |
| 2023-11-06 | 10.27 | $10.31 | 155700 |
| 2023-11-03 | 10.27 | $10.44 | 108445 |
| 2023-11-02 | 10.27 | $10.27 | 153118 |
| 2023-11-01 | 10.29 | $10.07 | 157000 |
| 2023-10-31 | 10.32 | $9.99 | 126800 |
| 2023-10-30 | 10.37 | $10.05 | 137715 |
| 2023-10-27 | 10.41 | $10.06 | 128908 |
| 2023-10-26 | 10.45 | $10.23 | 126342 |
| 2023-10-25 | 10.48 | $10.36 | 176520 |
| 2023-10-24 | 10.49 | $10.46 | 104400 |
| 2023-10-23 | 10.50 | $10.34 | 67100 |
| 2023-10-20 | 10.51 | $10.32 | 110300 |
| 2023-10-19 | 10.53 | $10.26 | 207200 |
| 2023-10-18 | 10.56 | $10.29 | 94934 |
| 2023-10-17 | 10.59 | $10.32 | 189500 |
| 2023-10-16 | 10.62 | $10.40 | 141200 |
| 2023-10-13 | 10.65 | $10.54 | 164938 |
| 2023-10-12 | 10.66 | $10.73 | 64925 |
| 2023-10-11 | 10.66 | $10.99 | 151700 |
| 2023-10-10 | 10.63 | $10.87 | 232547 |
| 2023-10-09 | 10.61 | $10.83 | 123947 |
| 2023-10-06 | 10.59 | $10.75 | 297940 |
| 2023-10-05 | 10.59 | $10.65 | 296600 |
| 2023-10-04 | 10.59 | $10.38 | 126900 |
| 2023-10-03 | 10.63 | $10.33 | 146400 |
| 2023-10-02 | 10.67 | $10.47 | 104200 |
| 2023-09-29 | 10.69 | $10.54 | 90544 |
| 2023-09-28 | 10.72 | $10.46 | 127625 |
| 2023-09-27 | 10.75 | $10.37 | 114215 |
| 2023-09-26 | 10.79 | $10.39 | 124625 |
| 2023-09-25 | 10.82 | $10.59 | 170000 |
| 2023-09-22 | 10.84 | $10.75 | 141723 |
| 2023-09-21 | 10.84 | $10.72 | 82248 |
| 2023-09-20 | 10.85 | $10.94 | 84300 |
| 2023-09-19 | 10.83 | $10.92 | 253900 |
| 2023-09-18 | 10.82 | $11.07 | 211806 |
| 2023-09-15 | 10.79 | $10.73 | 121100 |
| 2023-09-14 | 10.79 | $10.87 | 96315 |
| 2023-09-13 | 10.78 | $10.91 | 88442 |
| 2023-09-12 | 10.76 | $10.89 | 85515 |
| 2023-09-11 | 10.75 | $10.86 | 100822 |
| 2023-09-08 | 10.74 | $10.96 | 136706 |
| 2023-09-07 | 10.73 | $10.89 | 94219 |
| 2023-09-06 | 10.72 | $10.87 | 109400 |
| 2023-09-05 | 10.71 | $10.74 | 83800 |
| 2023-09-01 | 10.72 | $10.80 | 152300 |
| 2023-08-31 | 10.73 | $10.72 | 168400 |
| 2023-08-30 | 10.74 | $10.52 | 123300 |
| 2023-08-29 | 10.78 | $10.58 | 132200 |
| 2023-08-28 | 10.81 | $10.32 | 125100 |
| 2023-08-25 | 10.88 | $10.42 | 241000 |
| 2023-08-24 | 10.93 | $10.59 | 130910 |
| 2023-08-23 | 10.98 | $10.86 | 89000 |
| 2023-08-22 | 11.00 | $10.85 | 66500 |
| 2023-08-21 | 11.02 | $10.83 | 120024 |
| 2023-08-18 | 11.04 | $10.88 | 148600 |
| 2023-08-17 | 11.06 | $10.89 | 185800 |
| 2023-08-16 | 11.08 | $10.87 | 59511 |
| 2023-08-15 | 11.10 | $10.89 | 99228 |
| 2023-08-14 | 11.12 | $10.98 | 98000 |
| 2023-08-11 | 11.13 | $11.04 | 125500 |
| 2023-08-10 | 11.13 | $11.12 | 120600 |
| 2023-08-09 | 11.13 | $11.13 | 112237 |
| 2023-08-08 | 11.12 | $11.17 | 69745 |
| 2023-08-07 | 11.11 | $11.18 | 131600 |
| 2023-08-04 | 11.10 | $11.15 | 77500 |
| 2023-08-03 | 11.09 | $11.11 | 75116 |
| 2023-08-02 | 11.08 | $11.19 | 64616 |
| 2023-08-01 | 11.06 | $11.32 | 137809 |
| 2023-07-31 | 11.03 | $11.36 | 98311 |
| 2023-07-28 | 11.00 | $11.20 | 128700 |
| 2023-07-27 | 10.98 | $11.00 | 105138 |
| 2023-07-26 | 10.98 | $11.00 | 98000 |
| 2023-07-25 | 10.98 | $11.13 | 96608 |
| 2023-07-24 | 10.96 | $11.03 | 144200 |
| 2023-07-21 | 10.96 | $10.93 | 169030 |
| 2023-07-20 | 10.97 | $10.87 | 183600 |
| 2023-07-19 | 10.98 | $10.90 | 205410 |
| 2023-07-18 | 10.99 | $10.92 | 141600 |
| 2023-07-17 | 11.00 | $10.91 | 133722 |
| 2023-07-14 | 11.01 | $10.94 | 104400 |
| 2023-07-13 | 11.02 | $11.01 | 151214 |
| 2023-07-12 | 11.01 | $11.15 | 224025 |
| 2023-07-11 | 11.00 | $10.97 | 183700 |
| 2023-07-10 | 11.00 | $10.79 | 154007 |
| 2023-07-07 | 11.01 | $10.70 | 210309 |
| 2023-07-06 | 11.04 | $10.82 | 352500 |
| 2023-07-05 | 11.05 | $11.23 | 171413 |
| 2023-07-03 | 11.02 | $11.28 | 78300 |
| 2023-06-30 | 10.98 | $11.20 | 124837 |
| 2023-06-29 | 10.95 | $11.23 | 111600 |
| 2023-06-28 | 10.91 | $11.14 | 118112 |
| 2023-06-27 | 10.86 | $11.03 | 102734 |
| 2023-06-26 | 10.83 | $10.75 | 75700 |
| 2023-06-23 | 10.81 | $10.85 | 120600 |
| 2023-06-22 | 10.79 | $11.11 | 117405 |
| 2023-06-21 | 10.73 | $11.07 | 160841 |
| 2023-06-20 | 10.68 | $11.08 | 162814 |
| 2023-06-16 | 10.62 | $11.11 | 198439 |
| 2023-06-15 | 10.55 | $10.97 | 132700 |
| 2023-06-14 | 10.50 | $10.73 | 92400 |
| 2023-06-13 | 10.47 | $10.77 | 141035 |
| 2023-06-12 | 10.43 | $10.73 | 137931 |
| 2023-06-09 | 10.40 | $10.63 | 89726 |
| 2023-06-08 | 10.38 | $10.83 | 187603 |
| 2023-06-07 | 10.33 | $10.74 | 189248 |
| 2023-06-06 | 10.30 | $10.74 | 262200 |
| 2023-06-05 | 10.26 | $10.51 | 211866 |
| 2023-06-02 | 10.24 | $10.37 | 213337 |
| 2023-06-01 | 10.24 | $10.18 | 305300 |
| 2023-05-31 | 10.26 | $9.95 | 146145 |
| 2023-05-30 | 10.30 | $9.97 | 169700 |
| 2023-05-26 | 10.34 | $9.94 | 135000 |
| 2023-05-25 | 10.38 | $9.90 | 206700 |
| 2023-05-24 | 10.44 | $10.02 | 237547 |
| 2023-05-23 | 10.48 | $10.23 | 145000 |
| 2023-05-22 | 10.51 | $10.37 | 125100 |
| 2023-05-19 | 10.52 | $10.53 | 136200 |
| 2023-05-18 | 10.52 | $10.65 | 233900 |
| 2023-05-17 | 10.51 | $10.60 | 129810 |
| 2023-05-16 | 10.50 | $10.48 | 200700 |
| 2023-05-15 | 10.50 | $10.54 | 101200 |
| 2023-05-12 | 10.50 | $10.52 | 121634 |
| 2023-05-11 | 10.51 | $10.48 | 115300 |
| 2023-05-10 | 10.51 | $10.58 | 126446 |
| 2023-05-09 | 10.51 | $10.59 | 140200 |
| 2023-05-08 | 10.51 | $10.50 | 78113 |
| 2023-05-05 | 10.52 | $10.46 | 127704 |
| 2023-05-04 | 10.53 | $10.30 | 80343 |
| 2023-05-03 | 10.56 | $10.36 | 121581 |
| 2023-05-02 | 10.58 | $10.45 | 92947 |
| 2023-05-01 | 10.59 | $10.48 | 95700 |
| 2023-04-28 | 10.60 | $10.52 | 94632 |
| 2023-04-27 | 10.61 | $10.48 | 81934 |
| 2023-04-26 | 10.62 | $10.48 | 79200 |
| 2023-04-25 | 10.63 | $10.53 | 80600 |
| 2023-04-24 | 10.64 | $10.68 | 93800 |
| 2023-04-21 | 10.63 | $10.71 | 160530 |
| 2023-04-20 | 10.62 | $10.65 | 183200 |
| 2023-04-19 | 10.61 | $10.69 | 113600 |
| 2023-04-18 | 10.61 | $10.61 | 134515 |
| 2023-04-17 | 10.61 | $10.69 | 74700 |
| 2023-04-14 | 10.61 | $10.72 | 61800 |
| 2023-04-13 | 10.60 | $10.76 | 112800 |
| 2023-04-12 | 10.59 | $10.76 | 129046 |
| 2023-04-11 | 10.59 | $10.74 | 127200 |
| 2023-04-10 | 10.58 | $10.67 | 357753 |
| 2023-04-06 | 10.59 | $10.42 | 194600 |
| 2023-04-05 | 10.62 | $10.21 | 183600 |
| 2023-04-04 | 10.69 | $10.40 | 229619 |
| 2023-04-03 | 10.74 | $10.50 | 169646 |
| 2023-03-31 | 10.79 | $10.52 | 294629 |
| 2023-03-30 | 10.84 | $10.61 | 116135 |
| 2023-03-29 | 10.90 | $10.57 | 172900 |
| 2023-03-28 | 10.96 | $10.43 | 135225 |
| 2023-03-27 | 11.05 | $10.47 | 239500 |
| 2023-03-24 | 11.13 | $10.68 | 362149 |
| 2023-03-23 | 11.20 | $10.78 | 168418 |
| 2023-03-22 | 11.27 | $10.92 | 190330 |
| 2023-03-21 | 11.33 | $11.17 | 125810 |
| 2023-03-20 | 11.37 | $10.93 | 195613 |
| 2023-03-17 | 11.44 | $10.82 | 136000 |
| 2023-03-16 | 11.52 | $10.88 | 230000 |
| 2023-03-15 | 11.60 | $10.73 | 219245 |
| 2023-03-14 | 11.71 | $10.98 | 153000 |
| 2023-03-13 | 11.79 | $11.01 | 246200 |
| 2023-03-10 | 11.88 | $11.53 | 263535 |
| 2023-03-09 | 11.92 | $11.82 | 158600 |
| 2023-03-08 | 11.93 | $11.93 | 94200 |
| 2023-03-07 | 11.93 | $11.82 | 120900 |
| 2023-03-06 | 11.95 | $11.96 | 96515 |
| 2023-03-03 | 11.95 | $12.06 | 177100 |
| 2023-03-02 | 11.95 | $11.94 | 128025 |
| 2023-03-01 | 11.96 | $11.88 | 290429 |
| 2023-02-28 | 11.97 | $11.92 | 185214 |
| 2023-02-27 | 11.98 | $11.89 | 152200 |
| 2023-02-24 | 11.99 | $11.84 | 160039 |
| 2023-02-23 | 12.01 | $11.99 | 203000 |
| 2023-02-22 | 12.01 | $11.84 | 227000 |
| 2023-02-21 | 12.03 | $11.75 | 297010 |
| 2023-02-17 | 12.06 | $11.97 | 231000 |
| 2023-02-16 | 12.07 | $11.92 | 144800 |
| 2023-02-15 | 12.08 | $12.05 | 105437 |
| 2023-02-14 | 12.08 | $12.08 | 82343 |
| 2023-02-13 | 12.07 | $12.13 | 139300 |
| 2023-02-10 | 12.05 | $12.00 | 161102 |
| 2023-02-09 | 12.05 | $12.16 | 207721 |
| 2023-02-08 | 12.02 | $12.17 | 177316 |
| 2023-02-07 | 11.99 | $12.17 | 150310 |
| 2023-02-06 | 11.95 | $12.03 | 195811 |
| 2023-02-03 | 11.92 | $12.24 | 131742 |
| 2023-02-02 | 11.87 | $12.34 | 183900 |
| 2023-02-01 | 11.79 | $12.13 | 211146 |
| 2023-01-31 | 11.73 | $11.83 | 162719 |
| 2023-01-30 | 11.69 | $11.70 | 250600 |
| 2023-01-27 | 11.66 | $12.05 | 230124 |
| 2023-01-26 | 11.59 | $12.04 | 176500 |
| 2023-01-25 | 11.52 | $12.06 | 179012 |
| 2023-01-24 | 11.44 | $12.03 | 187800 |
| 2023-01-23 | 11.35 | $12.02 | 220226 |
| 2023-01-20 | 11.26 | $11.82 | 163600 |
| 2023-01-19 | 11.19 | $11.56 | 128409 |
| 2023-01-18 | 11.14 | $11.61 | 190021 |
| 2023-01-17 | 11.08 | $11.79 | 159905 |
| 2023-01-13 | 11.00 | $11.66 | 223528 |
| 2023-01-12 | 10.93 | $11.40 | 159208 |
| 2023-01-11 | 10.88 | $11.15 | 142200 |
| 2023-01-10 | 10.85 | $11.13 | 122800 |
| 2023-01-09 | 10.83 | $10.98 | 120614 |
| 2023-01-06 | 10.82 | $10.84 | 180742 |
| 2023-01-05 | 10.82 | $10.70 | 140128 |
| 2023-01-04 | 10.85 | $10.79 | 136844 |
| 2023-01-03 | 10.86 | $10.64 | 195645 |
| 2022-12-30 | 10.89 | $10.51 | 351108 |
| 2022-12-29 | 10.94 | $10.79 | 103500 |
| 2022-12-28 | 10.96 | $10.70 | 287900 |
| 2022-12-27 | 10.99 | $11.01 | 286200 |
| 2022-12-23 | 10.99 | $10.92 | 139900 |
| 2022-12-22 | 11.01 | $10.90 | 147100 |
| 2022-12-21 | 11.02 | $10.99 | 161500 |
| 2022-12-20 | 11.03 | $10.88 | 183800 |
| 2022-12-19 | 11.06 | $10.89 | 279026 |
| 2022-12-16 | 11.09 | $10.97 | 136600 |
| 2022-12-15 | 11.11 | $10.95 | 247903 |
| 2022-12-14 | 11.14 | $10.95 | 151648 |
| 2022-12-13 | 11.17 | $11.00 | 277600 |
| 2022-12-12 | 11.20 | $11.05 | 233600 |
| 2022-12-09 | 11.22 | $11.07 | 158209 |
| 2022-12-08 | 11.24 | $11.22 | 91237 |
| 2022-12-07 | 11.25 | $11.16 | 224400 |
| 2022-12-06 | 11.26 | $11.07 | 167600 |
| 2022-12-05 | 11.28 | $11.03 | 146300 |
| 2022-12-02 | 11.31 | $11.08 | 156340 |
| 2022-12-01 | 11.32 | $11.25 | 170300 |
| 2022-11-30 | 11.32 | $11.26 | 203100 |
| 2022-11-29 | 11.31 | $11.14 | 179100 |
| 2022-11-28 | 11.31 | $11.11 | 143600 |
| 2022-11-25 | 11.32 | $11.19 | 71719 |
| 2022-11-23 | 11.31 | $11.36 | 160700 |
| 2022-11-22 | 11.29 | $11.57 | 135461 |
| 2022-11-21 | 11.24 | $11.55 | 98434 |
| 2022-11-18 | 11.18 | $11.66 | 172800 |
| 2022-11-17 | 11.11 | $11.52 | 85600 |
| 2022-11-16 | 11.04 | $11.63 | 127132 |
| 2022-11-15 | 10.96 | $11.47 | 212300 |
| 2022-11-14 | 10.88 | $11.24 | 106813 |
| 2022-11-11 | 10.82 | $11.38 | 205500 |
| 2022-11-10 | 10.73 | $11.38 | 153800 |
| 2022-11-09 | 10.64 | $11.04 | 130333 |
| 2022-11-08 | 10.58 | $11.04 | 206200 |
| 2022-11-07 | 10.51 | $10.74 | 163200 |
| 2022-11-04 | 10.47 | $10.81 | 131330 |
| 2022-11-03 | 10.42 | $10.60 | 99709 |
| 2022-11-02 | 10.39 | $10.57 | 110215 |
| 2022-11-01 | 10.36 | $10.67 | 97506 |
| 2022-10-31 | 10.32 | $10.78 | 120700 |
| 2022-10-28 | 10.27 | $10.91 | 158700 |
| 2022-10-27 | 10.19 | $10.72 | 196242 |
| 2022-10-26 | 10.13 | $10.68 | 156311 |
| 2022-10-25 | 10.07 | $10.50 | 135500 |
| 2022-10-24 | 10.03 | $10.22 | 123111 |
| 2022-10-21 | 10.01 | $10.02 | 155800 |
| 2022-10-20 | 10.01 | $10.03 | 220218 |
| 2022-10-19 | 10.01 | $9.83 | 127411 |
| 2022-10-18 | 10.03 | $9.87 | 212300 |
| 2022-10-17 | 10.06 | $9.75 | 190900 |
| 2022-10-14 | 10.10 | $9.80 | 138000 |
| 2022-10-13 | 10.15 | $10.13 | 223420 |
| 2022-10-12 | 10.17 | $9.97 | 176938 |
| 2022-10-11 | 10.21 | $9.97 | 130400 |
| 2022-10-10 | 10.26 | $10.07 | 146528 |
| 2022-10-07 | 10.31 | $10.41 | 199100 |
| 2022-10-06 | 10.33 | $10.65 | 184300 |
| 2022-10-05 | 10.33 | $10.55 | 250221 |
| 2022-10-04 | 10.35 | $10.28 | 220109 |
| 2022-10-03 | 10.40 | $9.77 | 188901 |
| 2022-09-30 | 10.51 | $9.66 | 216124 |
| 2022-09-29 | 10.63 | $9.67 | 187235 |
| 2022-09-28 | 10.76 | $9.93 | 233800 |
| 2022-09-27 | 10.88 | $9.76 | 310609 |
| 2022-09-26 | 11.02 | $9.84 | 300009 |
| 2022-09-23 | 11.16 | $10.17 | 366107 |
| 2022-09-22 | 11.28 | $10.60 | 203003 |
| 2022-09-21 | 11.37 | $10.84 | 154200 |
| 2022-09-20 | 11.44 | $11.03 | 184617 |
| 2022-09-19 | 11.50 | $11.14 | 150119 |
| 2022-09-16 | 11.55 | $11.17 | 143700 |
| 2022-09-15 | 11.60 | $11.40 | 112327 |
| 2022-09-14 | 11.64 | $11.41 | 114200 |
| 2022-09-13 | 11.69 | $11.43 | 125400 |
| 2022-09-12 | 11.73 | $11.83 | 100073 |
| 2022-09-09 | 11.75 | $11.80 | 173100 |
| 2022-09-08 | 11.77 | $11.64 | 102936 |
| 2022-09-07 | 11.81 | $11.54 | 148400 |
| 2022-09-06 | 11.87 | $11.30 | 133600 |
| 2022-09-02 | 11.96 | $11.27 | 128800 |
| 2022-09-01 | 12.06 | $11.38 | 119705 |
| 2022-08-31 | 12.15 | $11.52 | 235800 |
| 2022-08-30 | 12.24 | $11.56 | 154500 |
| 2022-08-29 | 12.33 | $11.83 | 131100 |
| 2022-08-26 | 12.39 | $11.93 | 172738 |
| 2022-08-25 | 12.45 | $12.10 | 161400 |
| 2022-08-24 | 12.50 | $12.21 | 149539 |
| 2022-08-23 | 12.54 | $12.12 | 118000 |
| 2022-08-22 | 12.59 | $12.12 | 157100 |
| 2022-08-19 | 12.63 | $12.29 | 236100 |
| 2022-08-18 | 12.66 | $12.38 | 128700 |
| 2022-08-17 | 12.67 | $12.39 | 196600 |
| 2022-08-16 | 12.68 | $12.63 | 135000 |
| 2022-08-15 | 12.67 | $12.82 | 151057 |
| 2022-08-12 | 12.62 | $12.80 | 196800 |
| 2022-08-11 | 12.57 | $12.84 | 203000 |
| 2022-08-10 | 12.51 | $12.94 | 211632 |
| 2022-08-09 | 12.43 | $12.79 | 129300 |
| 2022-08-08 | 12.35 | $12.72 | 163400 |
| 2022-08-05 | 12.28 | $12.64 | 103833 |
| 2022-08-04 | 12.21 | $12.56 | 161200 |
| 2022-08-03 | 12.14 | $12.74 | 253500 |
| 2022-08-02 | 12.05 | $12.74 | 207437 |
| 2022-08-01 | 11.95 | $12.78 | 204100 |
| 2022-07-29 | 11.84 | $13.00 | 188700 |
| 2022-07-28 | 11.69 | $12.60 | 141240 |
| 2022-07-27 | 11.58 | $12.32 | 160800 |
| 2022-07-26 | 11.49 | $11.90 | 110325 |
| 2022-07-25 | 11.43 | $11.93 | 100200 |
| 2022-07-22 | 11.36 | $11.87 | 86627 |
| 2022-07-21 | 11.30 | $11.84 | 111400 |
| 2022-07-20 | 11.23 | $11.67 | 256507 |
| 2022-07-19 | 11.17 | $11.26 | 111500 |
| 2022-07-18 | 11.15 | $11.03 | 124400 |
| 2022-07-15 | 11.14 | $11.26 | 50404 |
| 2022-07-14 | 11.11 | $11.02 | 141006 |
| 2022-07-13 | 11.10 | $11.23 | 120000 |
| 2022-07-12 | 11.07 | $11.36 | 111530 |
| 2022-07-11 | 11.03 | $11.35 | 153124 |
| 2022-07-08 | 11.00 | $11.51 | 121800 |
| 2022-07-07 | 10.95 | $11.42 | 121300 |
| 2022-07-06 | 10.91 | $11.23 | 118100 |
| 2022-07-05 | 10.89 | $11.22 | 113536 |
| 2022-07-01 | 10.87 | $11.08 | 165100 |
| 2022-06-30 | 10.87 | $10.72 | 117433 |
| 2022-06-29 | 10.91 | $10.95 | 173114 |
| 2022-06-28 | 10.93 | $10.85 | 138000 |
| 2022-06-27 | 10.96 | $10.95 | 122700 |
| 2022-06-24 | 10.99 | $10.85 | 133149 |
| 2022-06-23 | 11.03 | $10.65 | 220800 |
| 2022-06-22 | 11.10 | $10.66 | 125126 |
| 2022-06-21 | 11.16 | $10.61 | 263804 |
| 2022-06-17 | 11.24 | $10.40 | 299802 |
| 2022-06-16 | 11.34 | $10.17 | 381029 |
| 2022-06-15 | 11.46 | $10.78 | 215100 |
| 2022-06-14 | 11.53 | $10.75 | 252000 |
| 2022-06-13 | 11.61 | $10.97 | 253800 |
| 2022-06-10 | 11.67 | $11.60 | 186800 |
| 2022-06-09 | 11.66 | $11.86 | 191000 |
| 2022-06-08 | 11.62 | $11.84 | 122139 |
| 2022-06-07 | 11.58 | $11.83 | 144400 |
| 2022-06-06 | 11.54 | $11.64 | 159345 |
| 2022-06-03 | 11.53 | $11.64 | 158612 |
| 2022-06-02 | 11.51 | $11.72 | 202838 |
| 2022-06-01 | 11.49 | $11.83 | 145700 |
| 2022-05-31 | 11.46 | $11.85 | 190238 |
| 2022-05-27 | 11.44 | $11.75 | 176000 |
| 2022-05-26 | 11.42 | $11.62 | 279825 |
| 2022-05-25 | 11.43 | $11.45 | 142944 |
| 2022-05-24 | 11.45 | $11.36 | 194449 |
| 2022-05-23 | 11.49 | $11.42 | 271110 |
| 2022-05-20 | 11.54 | $11.45 | 298000 |
| 2022-05-19 | 11.58 | $11.27 | 194700 |
| 2022-05-18 | 11.65 | $11.39 | 231100 |
| 2022-05-17 | 11.72 | $11.49 | 355125 |
| 2022-05-16 | 11.79 | $10.95 | 161306 |
| 2022-05-13 | 11.92 | $10.90 | 266926 |
| 2022-05-12 | 12.06 | $10.72 | 313328 |
| 2022-05-11 | 12.23 | $11.29 | 221711 |
| 2022-05-10 | 12.36 | $11.32 | 293230 |
| 2022-05-09 | 12.48 | $11.50 | 352500 |
| 2022-05-06 | 12.60 | $12.23 | 197400 |
| 2022-05-05 | 12.65 | $12.26 | 213400 |
| 2022-05-04 | 12.70 | $12.34 | 205905 |
| 2022-05-03 | 12.74 | $12.26 | 147529 |
| 2022-05-02 | 12.80 | $12.38 | 286300 |
| 2022-04-29 | 12.85 | $12.56 | 132200 |
| 2022-04-28 | 12.89 | $12.70 | 155523 |
| 2022-04-27 | 12.92 | $12.60 | 181120 |
| 2022-04-26 | 12.95 | $12.73 | 162311 |
| 2022-04-25 | 12.98 | $12.92 | 201400 |
| 2022-04-22 | 12.99 | $12.80 | 226407 |
| 2022-04-21 | 13.01 | $13.06 | 262434 |
| 2022-04-20 | 13.01 | $13.25 | 174800 |
| 2022-04-19 | 12.99 | $13.25 | 176742 |
| 2022-04-18 | 12.97 | $13.04 | 281900 |
| 2022-04-14 | 12.96 | $12.90 | 206742 |
| 2022-04-13 | 12.97 | $12.89 | 135200 |
| 2022-04-12 | 12.98 | $12.79 | 272426 |
| 2022-04-11 | 13.00 | $12.74 | 223600 |
| 2022-04-08 | 13.01 | $12.69 | 133414 |
| 2022-04-07 | 13.03 | $12.75 | 207800 |
| 2022-04-06 | 13.04 | $12.75 | 291504 |
| 2022-04-05 | 13.05 | $13.20 | 147300 |
| 2022-04-04 | 13.02 | $13.45 | 171600 |
| 2022-04-01 | 12.95 | $13.35 | 142200 |
| 2022-03-31 | 12.89 | $13.21 | 159200 |
| 2022-03-30 | 12.85 | $13.09 | 176900 |
| 2022-03-29 | 12.82 | $13.13 | 214208 |
| 2022-03-28 | 12.78 | $12.90 | 173700 |
| 2022-03-25 | 12.77 | $13.14 | 118621 |
| 2022-03-24 | 12.73 | $13.00 | 148119 |
| 2022-03-23 | 12.70 | $13.03 | 201023 |
| 2022-03-22 | 12.67 | $13.15 | 167100 |
| 2022-03-21 | 12.63 | $13.13 | 173643 |
| 2022-03-18 | 12.58 | $13.14 | 284248 |
| 2022-03-17 | 12.54 | $12.76 | 190900 |
| 2022-03-16 | 12.54 | $12.43 | 228308 |
| 2022-03-15 | 12.57 | $11.92 | 180800 |
| 2022-03-14 | 12.67 | $11.81 | 261700 |
| 2022-03-11 | 12.78 | $12.18 | 156511 |
| 2022-03-10 | 12.86 | $12.59 | 219944 |
| 2022-03-09 | 12.92 | $12.41 | 358004 |
| 2022-03-08 | 13.01 | $12.47 | 249136 |
| 2022-03-07 | 13.09 | $12.52 | 205321 |
| 2022-03-04 | 13.18 | $12.87 | 197400 |
| 2022-03-03 | 13.24 | $13.15 | 131500 |
| 2022-03-02 | 13.28 | $13.26 | 134400 |
| 2022-03-01 | 13.31 | $13.08 | 201105 |
| 2022-02-28 | 13.36 | $13.07 | 145327 |
| 2022-02-25 | 13.42 | $12.97 | 198500 |
| 2022-02-24 | 13.48 | $12.69 | 332832 |
| 2022-02-23 | 13.58 | $12.32 | 493300 |
| 2022-02-22 | 13.71 | $12.67 | 351202 |
| 2022-02-18 | 13.81 | $13.33 | 180616 |
| 2022-02-17 | 13.85 | $13.25 | 168800 |
| 2022-02-16 | 13.90 | $13.72 | 127300 |
| 2022-02-15 | 13.90 | $13.69 | 176814 |
| 2022-02-14 | 13.91 | $13.63 | 145500 |
| 2022-02-11 | 13.93 | $13.90 | 180315 |
| 2022-02-10 | 13.93 | $14.36 | 200600 |
| 2022-02-09 | 13.88 | $14.50 | 214900 |
| 2022-02-08 | 13.83 | $14.32 | 167717 |
| 2022-02-07 | 13.79 | $14.13 | 142300 |
| 2022-02-04 | 13.77 | $14.08 | 200200 |
| 2022-02-03 | 13.76 | $13.90 | 124000 |
| 2022-02-02 | 13.77 | $14.15 | 147000 |
| 2022-02-01 | 13.77 | $14.11 | 157847 |
| 2022-01-31 | 13.77 | $13.72 | 287400 |
| 2022-01-28 | 13.81 | $13.43 | 204524 |
| 2022-01-27 | 13.89 | $13.25 | 168424 |
| 2022-01-26 | 13.99 | $13.21 | 240715 |
| 2022-01-25 | 14.11 | $13.19 | 369811 |
| 2022-01-24 | 14.24 | $12.96 | 824100 |
| 2022-01-21 | 14.41 | $12.98 | 551842 |
| 2022-01-20 | 14.58 | $13.65 | 373924 |
| 2022-01-19 | 14.69 | $13.93 | 384922 |
| 2022-01-18 | 14.79 | $14.17 | 328900 |
| 2022-01-14 | 14.86 | $14.70 | 184100 |
| 2022-01-13 | 14.88 | $14.86 | 121022 |
| 2022-01-12 | 14.89 | $14.92 | 235700 |
| 2022-01-11 | 14.89 | $14.67 | 126300 |
| 2022-01-10 | 14.92 | $14.43 | 239500 |
| 2022-01-07 | 14.97 | $14.69 | 129829 |
| 2022-01-06 | 15.00 | $14.70 | 130439 |
| 2022-01-05 | 15.03 | $14.58 | 236204 |
| 2022-01-04 | 15.08 | $14.98 | 165218 |
| 2022-01-03 | 15.09 | $15.06 | 163403 |
| 2021-12-31 | 15.09 | $15.11 | 99609 |
| 2021-12-30 | 15.08 | $15.27 | 91900 |
| 2021-12-29 | 15.06 | $15.17 | 144808 |
| 2021-12-28 | 15.04 | $15.21 | 102535 |
| 2021-12-27 | 15.03 | $15.23 | 62000 |
| 2021-12-23 | 15.01 | $15.29 | 179000 |
| 2021-12-22 | 14.98 | $15.18 | 110200 |
| 2021-12-21 | 14.97 | $14.80 | 174800 |
| 2021-12-20 | 15.00 | $14.76 | 213705 |
| 2021-12-17 | 15.04 | $14.90 | 126634 |
| 2021-12-16 | 15.08 | $14.82 | 98100 |
| 2021-12-15 | 15.12 | $14.89 | 156820 |
| 2021-12-14 | 15.17 | $15.05 | 100800 |
| 2021-12-13 | 15.20 | $15.10 | 130000 |
| 2021-12-10 | 15.24 | $15.26 | 94200 |
| 2021-12-09 | 15.26 | $15.02 | 126949 |
| 2021-12-08 | 15.32 | $15.14 | 120000 |
| 2021-12-07 | 15.36 | $15.15 | 128400 |
| 2021-12-06 | 15.42 | $14.84 | 139219 |
| 2021-12-03 | 15.50 | $14.84 | 184136 |
| 2021-12-02 | 15.60 | $15.00 | 165200 |
| 2021-12-01 | 15.68 | $14.90 | 190700 |
| 2021-11-30 | 15.78 | $15.03 | 250346 |
| 2021-11-29 | 15.87 | $15.23 | 175300 |
| 2021-11-26 | 15.94 | $15.34 | 142000 |
| 2021-11-24 | 16.01 | $15.58 | 209721 |
| 2021-11-23 | 16.05 | $15.75 | 149612 |
| 2021-11-22 | 16.08 | $15.88 | 223933 |
| 2021-11-19 | 16.10 | $16.00 | 163400 |
| 2021-11-18 | 16.10 | $15.98 | 113702 |
| 2021-11-17 | 16.10 | $16.09 | 114843 |
| 2021-11-16 | 16.10 | $16.10 | 107646 |
| 2021-11-15 | 16.09 | $16.27 | 113100 |
| 2021-11-12 | 16.06 | $16.13 | 113238 |
| 2021-11-11 | 16.04 | $16.18 | 80000 |
| 2021-11-10 | 16.02 | $16.08 | 126700 |
| 2021-11-09 | 15.99 | $16.34 | 156800 |
| 2021-11-08 | 15.94 | $16.28 | 136211 |
| 2021-11-05 | 15.90 | $16.25 | 169341 |
| 2021-11-04 | 15.85 | $16.15 | 126000 |
| 2021-11-03 | 15.80 | $16.00 | 142900 |
| 2021-11-02 | 15.77 | $15.99 | 167100 |
| 2021-11-01 | 15.74 | $15.90 | 105100 |
| 2021-10-29 | 15.70 | $15.79 | 92600 |
| 2021-10-28 | 15.68 | $15.80 | 113612 |
| 2021-10-27 | 15.65 | $15.79 | 120700 |
| 2021-10-26 | 15.62 | $15.90 | 149900 |
| 2021-10-25 | 15.58 | $15.78 | 123000 |
| 2021-10-22 | 15.54 | $15.88 | 151612 |
| 2021-10-21 | 15.49 | $15.86 | 119349 |
| 2021-10-20 | 15.45 | $15.88 | 183222 |
| 2021-10-19 | 15.40 | $15.77 | 182200 |
| 2021-10-18 | 15.36 | $15.65 | 125316 |
| 2021-10-15 | 15.33 | $15.55 | 127731 |
| 2021-10-14 | 15.31 | $15.46 | 84721 |
| 2021-10-13 | 15.30 | $15.28 | 142921 |
| 2021-10-12 | 15.30 | $15.38 | 126400 |
| 2021-10-11 | 15.30 | $15.32 | 106400 |
| 2021-10-08 | 15.31 | $15.41 | 100300 |
| 2021-10-07 | 15.31 | $15.51 | 184000 |
| 2021-10-06 | 15.30 | $15.40 | 207800 |
| 2021-10-05 | 15.30 | $15.14 | 103208 |
| 2021-10-04 | 15.33 | $14.93 | 187000 |
| 2021-10-01 | 15.38 | $15.12 | 143048 |
| 2021-09-30 | 15.41 | $14.97 | 146739 |
| 2021-09-29 | 15.47 | $15.04 | 182000 |
| 2021-09-28 | 15.51 | $15.16 | 151035 |
| 2021-09-27 | 15.55 | $15.44 | 109616 |
| 2021-09-24 | 15.56 | $15.57 | 126600 |
| 2021-09-23 | 15.56 | $15.58 | 125700 |
| 2021-09-22 | 15.56 | $15.48 | 180900 |
| 2021-09-21 | 15.57 | $15.50 | 189100 |
| 2021-09-20 | 15.58 | $15.49 | 273000 |
| 2021-09-17 | 15.58 | $15.58 | 100040 |
| 2021-09-16 | 15.58 | $15.57 | 92600 |
| 2021-09-15 | 15.57 | $15.49 | 94506 |
| 2021-09-14 | 15.57 | $15.57 | 134000 |
| 2021-09-13 | 15.56 | $15.63 | 121800 |
| 2021-09-10 | 15.54 | $15.78 | 141400 |
| 2021-09-09 | 15.51 | $15.68 | 142043 |
| 2021-09-08 | 15.48 | $15.56 | 131038 |
| 2021-09-07 | 15.47 | $15.55 | 135800 |
| 2021-09-03 | 15.46 | $15.61 | 122800 |
| 2021-09-02 | 15.44 | $15.60 | 87000 |
| 2021-09-01 | 15.42 | $15.57 | 120125 |
| 2021-08-31 | 15.41 | $15.50 | 137000 |
| 2021-08-30 | 15.40 | $15.43 | 131700 |
| 2021-08-27 | 15.39 | $15.56 | 148800 |
| 2021-08-26 | 15.37 | $15.58 | 122830 |
| 2021-08-25 | 15.35 | $15.60 | 99400 |
| 2021-08-24 | 15.33 | $15.51 | 122107 |
| 2021-08-23 | 15.31 | $15.37 | 93143 |
| 2021-08-20 | 15.31 | $15.25 | 186220 |
| 2021-08-19 | 15.31 | $15.01 | 119711 |
| 2021-08-18 | 15.34 | $15.05 | 122912 |
| 2021-08-17 | 15.36 | $15.19 | 97600 |
| 2021-08-16 | 15.37 | $15.22 | 112340 |
| 2021-08-13 | 15.38 | $15.35 | 84200 |
| 2021-08-12 | 15.36 | $15.40 | 125636 |
| 2021-08-11 | 15.35 | $15.56 | 99200 |
| 2021-08-10 | 15.31 | $15.49 | 110112 |
| 2021-08-09 | 15.28 | $15.58 | 180421 |
| 2021-08-06 | 15.24 | $15.55 | 92511 |
| 2021-08-05 | 15.20 | $15.48 | 189430 |
| 2021-08-04 | 15.17 | $15.40 | 155500 |
| 2021-08-03 | 15.15 | $15.33 | 123100 |
| 2021-08-02 | 15.13 | $15.29 | 171200 |
| 2021-07-30 | 15.12 | $15.26 | 101119 |
| 2021-07-29 | 15.11 | $15.35 | 179200 |
| 2021-07-28 | 15.10 | $15.29 | 91511 |
| 2021-07-27 | 15.08 | $15.12 | 137140 |
| 2021-07-26 | 15.09 | $15.20 | 134000 |
| 2021-07-23 | 15.08 | $15.08 | 146215 |
| 2021-07-22 | 15.09 | $14.95 | 118707 |
| 2021-07-21 | 15.11 | $14.99 | 157309 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.18
2026-07-17
Close Price
$12.79
Vol: 232231
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.16
Average
11.65
Maximum
16.24
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.18 | $12.79 | 232231 |
| 2026-07-16 | 13.24 | $12.88 | 151819 |
| 2026-07-15 | 13.30 | $13.13 | 161300 |
| 2026-07-14 | 13.31 | $13.16 | 113200 |
| 2026-07-13 | 13.32 | $13.26 | 179648 |
| 2026-07-10 | 13.31 | $13.43 | 161300 |
| 2026-07-09 | 13.26 | $13.35 | 188200 |
| 2026-07-08 | 13.21 | $13.11 | 157802 |
| 2026-07-07 | 13.21 | $13.04 | 106841 |
| 2026-07-06 | 13.22 | $13.10 | 176706 |
| 2026-07-02 | 13.22 | $13.07 | 215300 |
| 2026-07-01 | 13.23 | $13.22 | 279542 |
| 2026-06-30 | 13.20 | $13.44 | 249500 |
| 2026-06-29 | 13.11 | $13.14 | 452998 |
| 2026-06-26 | 13.08 | $12.98 | 162000 |
| 2026-06-25 | 13.08 | $13.11 | 173300 |
| 2026-06-24 | 13.04 | $12.97 | 179509 |
| 2026-06-23 | 13.03 | $13.00 | 144345 |
| 2026-06-22 | 13.00 | $13.18 | 313500 |
| 2026-06-18 | 12.94 | $13.23 | 146636 |
| 2026-06-17 | 12.85 | $12.96 | 145733 |
| 2026-06-16 | 12.80 | $13.01 | 209628 |
| 2026-06-15 | 12.74 | $12.84 | 177426 |
| 2026-06-12 | 12.69 | $12.59 | 86800 |
| 2026-06-11 | 12.70 | $12.66 | 138642 |
| 2026-06-10 | 12.68 | $12.44 | 90217 |
| 2026-06-09 | 12.71 | $12.54 | 171100 |
| 2026-06-08 | 12.73 | $12.57 | 116649 |
| 2026-06-05 | 12.73 | $12.46 | 224500 |
| 2026-06-04 | 12.76 | $12.83 | 126500 |
| 2026-06-03 | 12.72 | $12.73 | 143445 |
| 2026-06-02 | 12.69 | $12.85 | 130949 |
| 2026-06-01 | 12.63 | $12.79 | 193906 |
| 2026-05-29 | 12.56 | $12.77 | 150300 |
| 2026-05-28 | 12.49 | $12.69 | 158000 |
| 2026-05-27 | 12.43 | $12.64 | 133117 |
| 2026-05-26 | 12.36 | $12.54 | 90114 |
| 2026-05-22 | 12.31 | $12.45 | 114237 |
| 2026-05-21 | 12.26 | $12.27 | 299208 |
| 2026-05-20 | 12.24 | $12.00 | 134934 |
| 2026-05-19 | 12.28 | $11.69 | 175900 |
| 2026-05-18 | 12.39 | $11.75 | 203111 |
| 2026-05-15 | 12.50 | $12.07 | 119737 |
| 2026-05-14 | 12.55 | $12.45 | 214800 |
| 2026-05-13 | 12.54 | $12.57 | 138400 |
| 2026-05-12 | 12.50 | $12.48 | 222447 |
| 2026-05-11 | 12.46 | $12.61 | 198611 |
| 2026-05-08 | 12.39 | $12.47 | 114900 |
| 2026-05-07 | 12.34 | $12.35 | 163300 |
| 2026-05-06 | 12.31 | $12.51 | 253500 |
| 2026-05-05 | 12.23 | $12.30 | 223502 |
| 2026-05-04 | 12.18 | $12.21 | 189800 |
| 2026-05-01 | 12.14 | $12.23 | 104639 |
| 2026-04-30 | 12.09 | $12.18 | 132936 |
| 2026-04-29 | 12.04 | $12.00 | 166703 |
| 2026-04-28 | 12.02 | $12.01 | 120900 |
| 2026-04-27 | 12.00 | $12.09 | 184300 |
| 2026-04-24 | 11.95 | $12.03 | 94102 |
| 2026-04-23 | 11.90 | $12.01 | 191800 |
| 2026-04-22 | 11.85 | $12.10 | 125900 |
| 2026-04-21 | 11.77 | $11.98 | 328441 |
| 2026-04-20 | 11.70 | $11.94 | 235100 |
| 2026-04-17 | 11.63 | $11.80 | 154717 |
| 2026-04-16 | 11.57 | $11.78 | 146000 |
| 2026-04-15 | 11.51 | $11.74 | 236400 |
| 2026-04-14 | 11.45 | $11.70 | 163000 |
| 2026-04-13 | 11.38 | $11.71 | 206400 |
| 2026-04-10 | 11.31 | $11.69 | 244856 |
| 2026-04-09 | 11.22 | $11.75 | 320026 |
| 2026-04-08 | 11.11 | $11.60 | 381033 |
| 2026-04-07 | 11.01 | $11.32 | 337442 |
| 2026-04-06 | 10.95 | $11.21 | 195000 |
| 2026-04-02 | 10.91 | $11.18 | 135733 |
| 2026-04-01 | 10.87 | $11.09 | 218008 |
| 2026-03-31 | 10.84 | $10.74 | 221010 |
| 2026-03-30 | 10.88 | $10.35 | 231025 |
| 2026-03-27 | 11.02 | $10.55 | 279621 |
| 2026-03-26 | 11.13 | $10.95 | 154200 |
| 2026-03-25 | 11.17 | $11.15 | 201800 |
| 2026-03-24 | 11.19 | $11.10 | 106823 |
| 2026-03-23 | 11.21 | $11.05 | 206300 |
| 2026-03-20 | 11.25 | $11.04 | 274019 |
| 2026-03-19 | 11.30 | $11.28 | 137233 |
| 2026-03-18 | 11.31 | $11.33 | 192500 |
| 2026-03-17 | 11.31 | $11.34 | 163500 |
| 2026-03-16 | 11.30 | $11.30 | 158300 |
| 2026-03-13 | 11.30 | $11.11 | 168314 |
| 2026-03-12 | 11.35 | $11.21 | 100159 |
| 2026-03-11 | 11.37 | $11.36 | 326300 |
| 2026-03-10 | 11.38 | $11.29 | 296600 |
| 2026-03-09 | 11.39 | $10.99 | 231017 |
| 2026-03-06 | 11.47 | $11.16 | 171726 |
| 2026-03-05 | 11.53 | $11.40 | 172135 |
| 2026-03-04 | 11.55 | $11.49 | 144300 |
| 2026-03-03 | 11.55 | $11.42 | 185100 |
| 2026-03-02 | 11.57 | $11.50 | 149000 |
| 2026-02-27 | 11.57 | $11.44 | 174377 |
| 2026-02-26 | 11.58 | $11.52 | 141900 |
| 2026-02-25 | 11.58 | $11.50 | 164900 |
| 2026-02-24 | 11.58 | $11.43 | 182400 |
| 2026-02-23 | 11.59 | $11.48 | 240800 |
| 2026-02-20 | 11.59 | $11.53 | 131446 |
| 2026-02-19 | 11.58 | $11.56 | 164700 |
| 2026-02-18 | 11.57 | $11.58 | 183600 |
| 2026-02-17 | 11.54 | $11.65 | 329610 |
| 2026-02-13 | 11.50 | $11.69 | 343326 |
| 2026-02-12 | 11.44 | $11.50 | 142846 |
| 2026-02-11 | 11.41 | $11.53 | 173711 |
| 2026-02-10 | 11.37 | $11.50 | 250200 |
| 2026-02-09 | 11.33 | $11.45 | 214700 |
| 2026-02-06 | 11.28 | $11.29 | 170105 |
| 2026-02-05 | 11.27 | $11.06 | 147600 |
| 2026-02-04 | 11.30 | $11.14 | 359700 |
| 2026-02-03 | 11.32 | $11.30 | 139231 |
| 2026-02-02 | 11.31 | $11.28 | 162000 |
| 2026-01-30 | 11.30 | $11.23 | 96200 |
| 2026-01-29 | 11.29 | $11.39 | 159333 |
| 2026-01-28 | 11.25 | $11.40 | 164600 |
| 2026-01-27 | 11.20 | $11.27 | 156200 |
| 2026-01-26 | 11.17 | $11.24 | 155922 |
| 2026-01-23 | 11.15 | $11.29 | 185211 |
| 2026-01-22 | 11.10 | $11.27 | 177247 |
| 2026-01-21 | 11.05 | $11.17 | 205600 |
| 2026-01-20 | 11.02 | $10.97 | 385200 |
| 2026-01-16 | 11.02 | $11.08 | 195500 |
| 2026-01-15 | 10.99 | $11.04 | 171400 |
| 2026-01-14 | 10.98 | $11.10 | 197924 |
| 2026-01-13 | 10.94 | $11.12 | 210427 |
| 2026-01-12 | 10.90 | $11.10 | 214743 |
| 2026-01-09 | 10.85 | $11.08 | 372400 |
| 2026-01-08 | 10.80 | $10.96 | 202408 |
| 2026-01-07 | 10.76 | $10.98 | 148600 |
| 2026-01-06 | 10.71 | $10.93 | 168015 |
| 2026-01-05 | 10.67 | $10.75 | 181300 |
| 2026-01-02 | 10.66 | $10.60 | 180900 |
| 2025-12-31 | 10.68 | $10.48 | 225158 |
| 2025-12-30 | 10.73 | $10.61 | 180946 |
| 2025-12-29 | 10.76 | $10.75 | 164704 |
| 2025-12-26 | 10.76 | $10.82 | 150600 |
| 2025-12-24 | 10.76 | $10.90 | 104817 |
| 2025-12-23 | 10.73 | $10.91 | 161145 |
| 2025-12-22 | 10.69 | $10.93 | 301608 |
| 2025-12-19 | 10.65 | $10.86 | 322600 |
| 2025-12-18 | 10.62 | $10.54 | 139510 |
| 2025-12-17 | 10.64 | $10.45 | 223100 |
| 2025-12-16 | 10.70 | $10.55 | 240500 |
| 2025-12-15 | 10.73 | $10.51 | 262900 |
| 2025-12-12 | 10.79 | $10.73 | 148714 |
| 2025-12-11 | 10.81 | $10.87 | 127700 |
| 2025-12-10 | 10.80 | $10.91 | 179700 |
| 2025-12-09 | 10.78 | $10.85 | 175950 |
| 2025-12-08 | 10.77 | $10.86 | 183314 |
| 2025-12-05 | 10.75 | $10.84 | 343100 |
| 2025-12-04 | 10.74 | $10.89 | 238926 |
| 2025-12-03 | 10.72 | $10.85 | 121834 |
| 2025-12-02 | 10.71 | $10.80 | 143100 |
| 2025-12-01 | 10.70 | $10.87 | 108200 |
| 2025-11-28 | 10.67 | $10.89 | 86600 |
| 2025-11-26 | 10.64 | $10.84 | 186505 |
| 2025-11-25 | 10.62 | $10.64 | 180402 |
| 2025-11-24 | 10.63 | $10.60 | 217600 |
| 2025-11-21 | 10.66 | $10.36 | 338000 |
| 2025-11-20 | 10.74 | $10.34 | 214797 |
| 2025-11-19 | 10.84 | $10.51 | 126100 |
| 2025-11-18 | 10.92 | $10.56 | 164400 |
| 2025-11-17 | 11.01 | $10.50 | 217300 |
| 2025-11-14 | 11.12 | $10.64 | 163100 |
| 2025-11-13 | 11.22 | $10.90 | 162040 |
| 2025-11-12 | 11.28 | $11.17 | 158700 |
| 2025-11-11 | 11.29 | $11.19 | 119800 |
| 2025-11-10 | 11.30 | $11.15 | 209300 |
| 2025-11-07 | 11.31 | $10.96 | 735000 |
| 2025-11-06 | 11.37 | $11.26 | 146100 |
| 2025-11-05 | 11.38 | $11.42 | 365333 |
| 2025-11-04 | 11.35 | $11.29 | 175728 |
| 2025-11-03 | 11.34 | $11.40 | 111200 |
| 2025-10-31 | 11.31 | $11.39 | 108335 |
| 2025-10-30 | 11.27 | $11.29 | 151300 |
| 2025-10-29 | 11.25 | $11.41 | 228182 |
| 2025-10-28 | 11.20 | $11.32 | 184800 |
| 2025-10-27 | 11.16 | $11.28 | 181625 |
| 2025-10-24 | 11.12 | $11.13 | 148000 |
| 2025-10-23 | 11.10 | $11.06 | 124510 |
| 2025-10-22 | 11.09 | $10.90 | 199333 |
| 2025-10-21 | 11.12 | $11.05 | 241746 |
| 2025-10-20 | 11.12 | $11.07 | 222720 |
| 2025-10-17 | 11.11 | $10.92 | 170600 |
| 2025-10-16 | 11.13 | $10.99 | 214729 |
| 2025-10-15 | 11.14 | $11.19 | 148027 |
| 2025-10-14 | 11.11 | $11.13 | 268800 |
| 2025-10-13 | 11.09 | $11.21 | 130500 |
| 2025-10-10 | 11.04 | $10.96 | 268000 |
| 2025-10-09 | 11.04 | $11.15 | 330900 |
| 2025-10-08 | 11.00 | $11.17 | 296400 |
| 2025-10-07 | 10.94 | $11.01 | 236600 |
| 2025-10-06 | 10.91 | $10.98 | 218100 |
| 2025-10-03 | 10.88 | $10.98 | 217834 |
| 2025-10-02 | 10.84 | $10.90 | 273700 |
| 2025-10-01 | 10.81 | $10.79 | 213900 |
| 2025-09-30 | 10.80 | $10.79 | 215200 |
| 2025-09-29 | 10.79 | $10.70 | 180600 |
| 2025-09-26 | 10.80 | $10.66 | 125497 |
| 2025-09-25 | 10.81 | $10.69 | 194000 |
| 2025-09-24 | 10.82 | $10.82 | 266634 |
| 2025-09-23 | 10.81 | $10.96 | 173500 |
| 2025-09-22 | 10.76 | $10.96 | 345400 |
| 2025-09-19 | 10.70 | $10.87 | 217014 |
| 2025-09-18 | 10.65 | $10.78 | 313005 |
| 2025-09-17 | 10.61 | $10.65 | 235300 |
| 2025-09-16 | 10.59 | $10.60 | 169500 |
| 2025-09-15 | 10.57 | $10.61 | 218200 |
| 2025-09-12 | 10.55 | $10.67 | 240941 |
| 2025-09-11 | 10.52 | $10.65 | 366700 |
| 2025-09-10 | 10.49 | $10.62 | 152143 |
| 2025-09-09 | 10.45 | $10.59 | 243100 |
| 2025-09-08 | 10.42 | $10.52 | 190320 |
| 2025-09-05 | 10.39 | $10.48 | 186245 |
| 2025-09-04 | 10.37 | $10.42 | 117500 |
| 2025-09-03 | 10.36 | $10.42 | 142621 |
| 2025-09-02 | 10.34 | $10.36 | 220200 |
| 2025-08-29 | 10.34 | $10.43 | 222000 |
| 2025-08-28 | 10.32 | $10.38 | 142247 |
| 2025-08-27 | 10.31 | $10.38 | 146208 |
| 2025-08-26 | 10.29 | $10.37 | 149400 |
| 2025-08-25 | 10.28 | $10.35 | 146300 |
| 2025-08-22 | 10.27 | $10.33 | 191945 |
| 2025-08-21 | 10.26 | $10.18 | 135500 |
| 2025-08-20 | 10.28 | $10.19 | 176900 |
| 2025-08-19 | 10.30 | $10.24 | 326408 |
| 2025-08-18 | 10.31 | $10.31 | 130617 |
| 2025-08-15 | 10.32 | $10.25 | 126600 |
| 2025-08-14 | 10.33 | $10.30 | 137900 |
| 2025-08-13 | 10.34 | $10.38 | 131541 |
| 2025-08-12 | 10.34 | $10.37 | 168000 |
| 2025-08-11 | 10.33 | $10.32 | 134600 |
| 2025-08-08 | 10.34 | $10.30 | 103840 |
| 2025-08-07 | 10.35 | $10.35 | 152200 |
| 2025-08-06 | 10.35 | $10.26 | 147500 |
| 2025-08-05 | 10.37 | $10.30 | 116849 |
| 2025-08-04 | 10.38 | $10.34 | 166106 |
| 2025-08-01 | 10.39 | $10.23 | 250500 |
| 2025-07-31 | 10.42 | $10.29 | 154865 |
| 2025-07-30 | 10.45 | $10.35 | 140200 |
| 2025-07-29 | 10.47 | $10.36 | 121621 |
| 2025-07-28 | 10.48 | $10.40 | 103100 |
| 2025-07-25 | 10.50 | $10.44 | 100706 |
| 2025-07-24 | 10.50 | $10.45 | 117144 |
| 2025-07-23 | 10.50 | $10.48 | 181316 |
| 2025-07-22 | 10.50 | $10.49 | 175300 |
| 2025-07-21 | 10.49 | $10.51 | 268408 |
| 2025-07-18 | 10.48 | $10.43 | 176617 |
| 2025-07-17 | 10.48 | $10.46 | 115818 |
| 2025-07-16 | 10.48 | $10.39 | 167332 |
| 2025-07-15 | 10.49 | $10.30 | 189743 |
| 2025-07-14 | 10.52 | $10.39 | 170500 |
| 2025-07-11 | 10.53 | $10.48 | 176121 |
| 2025-07-10 | 10.53 | $10.56 | 169039 |
| 2025-07-09 | 10.51 | $10.54 | 133335 |
| 2025-07-08 | 10.49 | $10.53 | 146520 |
| 2025-07-07 | 10.47 | $10.51 | 161304 |
| 2025-07-03 | 10.45 | $10.58 | 90900 |
| 2025-07-02 | 10.41 | $10.55 | 168144 |
| 2025-07-01 | 10.37 | $10.52 | 90523 |
| 2025-06-30 | 10.32 | $10.52 | 145600 |
| 2025-06-27 | 10.27 | $10.45 | 127440 |
| 2025-06-26 | 10.23 | $10.41 | 291500 |
| 2025-06-25 | 10.19 | $10.29 | 247131 |
| 2025-06-24 | 10.17 | $10.23 | 176700 |
| 2025-06-23 | 10.15 | $10.11 | 131000 |
| 2025-06-20 | 10.16 | $10.07 | 304012 |
| 2025-06-18 | 10.18 | $10.05 | 208028 |
| 2025-06-17 | 10.20 | $10.04 | 155365 |
| 2025-06-16 | 10.24 | $10.12 | 126300 |
| 2025-06-13 | 10.26 | $10.12 | 219800 |
| 2025-06-12 | 10.28 | $10.20 | 158000 |
| 2025-06-11 | 10.29 | $10.36 | 264920 |
| 2025-06-10 | 10.26 | $10.33 | 209500 |
| 2025-06-09 | 10.24 | $10.28 | 173100 |
| 2025-06-06 | 10.22 | $10.23 | 151300 |
| 2025-06-05 | 10.22 | $10.16 | 206500 |
| 2025-06-04 | 10.22 | $10.18 | 158300 |
| 2025-06-03 | 10.22 | $10.13 | 179339 |
| 2025-06-02 | 10.24 | $10.12 | 113704 |
| 2025-05-30 | 10.25 | $10.09 | 211192 |
| 2025-05-29 | 10.28 | $10.09 | 196109 |
| 2025-05-28 | 10.31 | $10.15 | 184000 |
| 2025-05-27 | 10.32 | $10.22 | 289900 |
| 2025-05-23 | 10.33 | $10.18 | 252236 |
| 2025-05-22 | 10.35 | $10.23 | 256900 |
| 2025-05-21 | 10.35 | $10.20 | 264500 |
| 2025-05-20 | 10.36 | $10.41 | 383641 |
| 2025-05-19 | 10.33 | $10.39 | 592200 |
| 2025-05-16 | 10.30 | $10.37 | 165500 |
| 2025-05-15 | 10.27 | $10.31 | 251600 |
| 2025-05-14 | 10.24 | $10.36 | 191900 |
| 2025-05-13 | 10.19 | $10.34 | 218400 |
| 2025-05-12 | 10.14 | $10.40 | 187900 |
| 2025-05-09 | 10.07 | $10.19 | 136931 |
| 2025-05-08 | 10.04 | $10.23 | 217100 |
| 2025-05-07 | 9.98 | $10.10 | 254000 |
| 2025-05-06 | 9.95 | $10.10 | 137537 |
| 2025-05-05 | 9.91 | $10.07 | 261700 |
| 2025-05-02 | 9.87 | $10.12 | 330045 |
| 2025-05-01 | 9.81 | $10.08 | 265917 |
| 2025-04-30 | 9.76 | $10.05 | 299502 |
| 2025-04-29 | 9.69 | $10.09 | 137700 |
| 2025-04-28 | 9.62 | $10.06 | 176906 |
| 2025-04-25 | 9.53 | $10.01 | 136926 |
| 2025-04-24 | 9.44 | $9.92 | 258900 |
| 2025-04-23 | 9.36 | $9.78 | 185801 |
| 2025-04-22 | 9.30 | $9.61 | 187600 |
| 2025-04-21 | 9.26 | $9.44 | 416049 |
| 2025-04-17 | 9.25 | $9.62 | 178200 |
| 2025-04-16 | 9.21 | $9.43 | 194254 |
| 2025-04-15 | 9.20 | $9.60 | 867329 |
| 2025-04-14 | 9.16 | $9.34 | 369602 |
| 2025-04-11 | 9.17 | $9.18 | 247732 |
| 2025-04-10 | 9.21 | $9.39 | 295920 |
| 2025-04-09 | 9.22 | $9.59 | 615100 |
| 2025-04-08 | 9.19 | $8.87 | 711600 |
| 2025-04-07 | 9.31 | $8.65 | 878610 |
| 2025-04-04 | 9.50 | $8.95 | 548500 |
| 2025-04-03 | 9.66 | $9.51 | 403700 |
| 2025-04-02 | 9.72 | $9.78 | 169613 |
| 2025-04-01 | 9.75 | $9.74 | 225500 |
| 2025-03-31 | 9.78 | $9.59 | 616900 |
| 2025-03-28 | 9.86 | $9.83 | 249721 |
| 2025-03-27 | 9.90 | $9.94 | 392700 |
| 2025-03-26 | 9.92 | $10.03 | 221000 |
| 2025-03-25 | 9.93 | $10.11 | 214900 |
| 2025-03-24 | 9.93 | $10.22 | 256500 |
| 2025-03-21 | 9.91 | $10.04 | 135800 |
| 2025-03-20 | 9.92 | $10.04 | 467410 |
| 2025-03-19 | 9.93 | $10.17 | 203049 |
| 2025-03-18 | 9.93 | $10.07 | 205805 |
| 2025-03-17 | 9.94 | $10.00 | 264735 |
| 2025-03-14 | 9.98 | $10.03 | 260400 |
| 2025-03-13 | 10.01 | $9.91 | 204645 |
| 2025-03-12 | 10.08 | $10.12 | 267140 |
| 2025-03-11 | 10.12 | $9.90 | 420500 |
| 2025-03-10 | 10.21 | $10.06 | 302016 |
| 2025-03-07 | 10.29 | $10.23 | 210080 |
| 2025-03-06 | 10.34 | $10.23 | 226600 |
| 2025-03-05 | 10.41 | $10.40 | 257931 |
| 2025-03-04 | 10.45 | $10.31 | 265230 |
| 2025-03-03 | 10.53 | $10.28 | 295100 |
| 2025-02-28 | 10.62 | $10.30 | 205823 |
| 2025-02-27 | 10.72 | $10.33 | 254935 |
| 2025-02-26 | 10.84 | $10.33 | 565900 |
| 2025-02-25 | 10.97 | $10.57 | 402241 |
| 2025-02-24 | 11.08 | $10.85 | 314316 |
| 2025-02-21 | 11.15 | $11.06 | 240809 |
| 2025-02-20 | 11.18 | $11.12 | 207557 |
| 2025-02-19 | 11.21 | $11.18 | 99210 |
| 2025-02-18 | 11.23 | $11.22 | 174085 |
| 2025-02-14 | 11.25 | $11.26 | 177434 |
| 2025-02-13 | 11.26 | $11.28 | 152046 |
| 2025-02-12 | 11.27 | $11.28 | 97500 |
| 2025-02-11 | 11.28 | $11.28 | 175338 |
| 2025-02-10 | 11.29 | $11.33 | 180211 |
| 2025-02-07 | 11.30 | $11.35 | 153800 |
| 2025-02-06 | 11.30 | $11.37 | 147800 |
| 2025-02-05 | 11.31 | $11.43 | 135721 |
| 2025-02-04 | 11.30 | $11.38 | 152930 |
| 2025-02-03 | 11.30 | $11.31 | 147008 |
| 2025-01-31 | 11.31 | $11.37 | 100700 |
| 2025-01-30 | 11.32 | $11.38 | 141100 |
| 2025-01-29 | 11.33 | $11.31 | 138700 |
| 2025-01-28 | 11.35 | $11.34 | 113210 |
| 2025-01-27 | 11.38 | $11.30 | 151600 |
| 2025-01-24 | 11.41 | $11.43 | 145000 |
| 2025-01-23 | 11.43 | $11.46 | 194700 |
| 2025-01-22 | 11.44 | $11.46 | 162233 |
| 2025-01-21 | 11.46 | $11.49 | 135200 |
| 2025-01-17 | 11.47 | $11.54 | 112047 |
| 2025-01-16 | 11.48 | $11.45 | 85238 |
| 2025-01-15 | 11.50 | $11.44 | 142502 |
| 2025-01-14 | 11.54 | $11.19 | 192245 |
| 2025-01-13 | 11.63 | $11.22 | 261200 |
| 2025-01-10 | 11.73 | $11.43 | 288700 |
| 2025-01-08 | 11.81 | $11.49 | 212840 |
| 2025-01-07 | 11.88 | $11.55 | 409500 |
| 2025-01-06 | 11.96 | $11.83 | 224100 |
| 2025-01-03 | 11.99 | $11.81 | 191501 |
| 2025-01-02 | 12.02 | $11.79 | 214000 |
| 2024-12-31 | 12.07 | $11.94 | 169100 |
| 2024-12-30 | 12.09 | $12.15 | 171003 |
| 2024-12-27 | 12.07 | $12.03 | 107202 |
| 2024-12-26 | 12.08 | $12.20 | 117827 |
| 2024-12-24 | 12.04 | $12.16 | 83900 |
| 2024-12-23 | 12.01 | $11.99 | 139618 |
| 2024-12-20 | 12.02 | $12.00 | 176800 |
| 2024-12-19 | 12.01 | $11.77 | 239328 |
| 2024-12-18 | 12.06 | $11.78 | 212535 |
| 2024-12-17 | 12.11 | $11.94 | 163403 |
| 2024-12-16 | 12.14 | $12.09 | 119300 |
| 2024-12-13 | 12.14 | $12.09 | 101803 |
| 2024-12-12 | 12.14 | $12.11 | 163439 |
| 2024-12-11 | 12.13 | $12.27 | 204219 |
| 2024-12-10 | 12.09 | $12.11 | 100718 |
| 2024-12-09 | 12.08 | $12.07 | 90524 |
| 2024-12-06 | 12.07 | $11.91 | 142517 |
| 2024-12-05 | 12.09 | $12.03 | 80900 |
| 2024-12-04 | 12.09 | $12.11 | 131401 |
| 2024-12-03 | 12.07 | $11.99 | 106515 |
| 2024-12-02 | 12.07 | $12.07 | 120441 |
| 2024-11-29 | 12.05 | $12.10 | 53437 |
| 2024-11-27 | 12.03 | $12.05 | 82000 |
| 2024-11-26 | 12.01 | $12.05 | 109000 |
| 2024-11-25 | 11.99 | $12.08 | 123134 |
| 2024-11-22 | 11.96 | $12.11 | 146100 |
| 2024-11-21 | 11.91 | $12.04 | 130500 |
| 2024-11-20 | 11.88 | $12.07 | 225743 |
| 2024-11-19 | 11.83 | $11.92 | 109400 |
| 2024-11-18 | 11.80 | $11.79 | 138300 |
| 2024-11-15 | 11.80 | $11.69 | 112100 |
| 2024-11-14 | 11.81 | $11.76 | 83600 |
| 2024-11-13 | 11.82 | $11.90 | 122000 |
| 2024-11-12 | 11.79 | $12.04 | 152100 |
| 2024-11-11 | 11.73 | $12.05 | 160913 |
| 2024-11-08 | 11.66 | $11.88 | 90320 |
| 2024-11-07 | 11.62 | $11.85 | 143700 |
| 2024-11-06 | 11.57 | $11.67 | 167403 |
| 2024-11-05 | 11.55 | $11.46 | 70503 |
| 2024-11-04 | 11.57 | $11.34 | 92220 |
| 2024-11-01 | 11.63 | $11.34 | 129600 |
| 2024-10-31 | 11.69 | $11.43 | 143434 |
| 2024-10-30 | 11.74 | $11.63 | 108440 |
| 2024-10-29 | 11.76 | $11.55 | 150014 |
| 2024-10-28 | 11.80 | $11.69 | 122324 |
| 2024-10-25 | 11.82 | $11.65 | 110400 |
| 2024-10-24 | 11.85 | $11.72 | 73410 |
| 2024-10-23 | 11.86 | $11.75 | 125326 |
| 2024-10-22 | 11.87 | $11.95 | 232931 |
| 2024-10-21 | 11.84 | $11.79 | 80142 |
| 2024-10-18 | 11.84 | $11.78 | 126947 |
| 2024-10-17 | 11.84 | $11.79 | 79347 |
| 2024-10-16 | 11.84 | $11.79 | 132500 |
| 2024-10-15 | 11.83 | $11.75 | 142649 |
| 2024-10-14 | 11.83 | $11.93 | 109742 |
| 2024-10-11 | 11.80 | $12.01 | 82900 |
| 2024-10-10 | 11.74 | $11.86 | 55269 |
| 2024-10-09 | 11.70 | $11.90 | 107700 |
| 2024-10-08 | 11.65 | $11.85 | 156000 |
| 2024-10-07 | 11.59 | $11.63 | 221508 |
| 2024-10-04 | 11.58 | $11.61 | 216690 |
| 2024-10-03 | 11.57 | $11.50 | 142800 |
| 2024-10-02 | 11.57 | $11.46 | 194300 |
| 2024-10-01 | 11.59 | $11.52 | 141700 |
| 2024-09-30 | 11.60 | $11.64 | 152200 |
| 2024-09-27 | 11.58 | $11.56 | 133700 |
| 2024-09-26 | 11.57 | $11.57 | 114256 |
| 2024-09-25 | 11.57 | $11.64 | 177900 |
| 2024-09-24 | 11.54 | $11.52 | 156395 |
| 2024-09-23 | 11.54 | $11.53 | 165620 |
| 2024-09-20 | 11.53 | $11.71 | 81000 |
| 2024-09-19 | 11.49 | $11.74 | 113044 |
| 2024-09-18 | 11.43 | $11.61 | 262600 |
| 2024-09-17 | 11.39 | $11.52 | 185933 |
| 2024-09-16 | 11.36 | $11.28 | 80600 |
| 2024-09-13 | 11.37 | $11.34 | 100300 |
| 2024-09-12 | 11.38 | $11.41 | 200170 |
| 2024-09-11 | 11.37 | $11.46 | 137939 |
| 2024-09-10 | 11.35 | $11.50 | 75400 |
| 2024-09-09 | 11.32 | $11.48 | 151900 |
| 2024-09-06 | 11.29 | $11.28 | 98400 |
| 2024-09-05 | 11.30 | $11.34 | 66603 |
| 2024-09-04 | 11.29 | $11.30 | 96322 |
| 2024-09-03 | 11.30 | $11.26 | 142400 |
| 2024-08-30 | 11.31 | $11.47 | 104600 |
| 2024-08-29 | 11.28 | $11.29 | 115700 |
| 2024-08-28 | 11.28 | $11.27 | 110300 |
| 2024-08-27 | 11.29 | $11.37 | 123248 |
| 2024-08-26 | 11.27 | $11.44 | 106500 |
| 2024-08-23 | 11.25 | $11.49 | 166700 |
| 2024-08-22 | 11.20 | $11.35 | 155500 |
| 2024-08-21 | 11.18 | $11.34 | 80323 |
| 2024-08-20 | 11.16 | $11.41 | 76100 |
| 2024-08-19 | 11.12 | $11.34 | 112740 |
| 2024-08-16 | 11.09 | $11.32 | 196679 |
| 2024-08-15 | 11.07 | $11.22 | 108046 |
| 2024-08-14 | 11.06 | $11.13 | 110800 |
| 2024-08-13 | 11.06 | $11.03 | 148739 |
| 2024-08-12 | 11.09 | $10.97 | 143800 |
| 2024-08-09 | 11.14 | $11.02 | 105900 |
| 2024-08-08 | 11.19 | $11.11 | 134000 |
| 2024-08-07 | 11.23 | $11.02 | 154700 |
| 2024-08-06 | 11.30 | $11.05 | 173925 |
| 2024-08-05 | 11.37 | $10.91 | 215343 |
| 2024-08-02 | 11.48 | $11.33 | 151200 |
| 2024-08-01 | 11.52 | $11.30 | 108135 |
| 2024-07-31 | 11.58 | $11.38 | 144942 |
| 2024-07-30 | 11.62 | $11.35 | 168300 |
| 2024-07-29 | 11.68 | $11.35 | 184035 |
| 2024-07-26 | 11.75 | $11.46 | 185731 |
| 2024-07-25 | 11.81 | $11.63 | 198121 |
| 2024-07-24 | 11.85 | $11.71 | 209700 |
| 2024-07-23 | 11.87 | $11.79 | 248000 |
| 2024-07-22 | 11.87 | $11.93 | 145747 |
| 2024-07-19 | 11.85 | $11.71 | 123427 |
| 2024-07-18 | 11.87 | $11.66 | 112900 |
| 2024-07-17 | 11.90 | $11.73 | 134500 |
| 2024-07-16 | 11.93 | $11.85 | 162300 |
| 2024-07-15 | 11.93 | $11.83 | 132500 |
| 2024-07-12 | 11.93 | $11.85 | 109700 |
| 2024-07-11 | 11.93 | $11.87 | 260708 |
| 2024-07-10 | 11.93 | $12.02 | 77400 |
| 2024-07-09 | 11.89 | $12.00 | 133000 |
| 2024-07-08 | 11.85 | $11.97 | 103100 |
| 2024-07-05 | 11.80 | $11.93 | 108000 |
| 2024-07-03 | 11.76 | $11.84 | 84723 |
| 2024-07-02 | 11.73 | $11.77 | 193330 |
| 2024-07-01 | 11.71 | $11.66 | 101100 |
| 2024-06-28 | 11.70 | $11.64 | 163433 |
| 2024-06-27 | 11.70 | $11.62 | 161900 |
| 2024-06-26 | 11.71 | $11.60 | 141100 |
| 2024-06-25 | 11.71 | $11.65 | 156917 |
| 2024-06-24 | 11.71 | $11.59 | 159711 |
| 2024-06-21 | 11.72 | $11.73 | 110792 |
| 2024-06-20 | 11.70 | $11.70 | 233921 |
| 2024-06-18 | 11.68 | $11.61 | 112700 |
| 2024-06-17 | 11.68 | $11.61 | 165400 |
| 2024-06-14 | 11.67 | $11.63 | 192200 |
| 2024-06-13 | 11.66 | $11.84 | 111800 |
| 2024-06-12 | 11.61 | $11.87 | 235100 |
| 2024-06-11 | 11.53 | $11.70 | 120500 |
| 2024-06-10 | 11.48 | $11.59 | 160300 |
| 2024-06-07 | 11.45 | $11.49 | 91700 |
| 2024-06-06 | 11.42 | $11.52 | 167934 |
| 2024-06-05 | 11.39 | $11.55 | 182300 |
| 2024-06-04 | 11.35 | $11.48 | 400318 |
| 2024-06-03 | 11.31 | $11.34 | 141742 |
| 2024-05-31 | 11.30 | $11.36 | 92200 |
| 2024-05-30 | 11.28 | $11.23 | 152725 |
| 2024-05-29 | 11.28 | $11.20 | 470335 |
| 2024-05-28 | 11.29 | $11.20 | 121700 |
| 2024-05-24 | 11.30 | $11.26 | 116500 |
| 2024-05-23 | 11.30 | $11.20 | 128300 |
| 2024-05-22 | 11.32 | $11.35 | 200281 |
| 2024-05-21 | 11.30 | $11.55 | 319391 |
| 2024-05-20 | 11.24 | $11.34 | 175600 |
| 2024-05-17 | 11.21 | $11.25 | 126043 |
| 2024-05-16 | 11.19 | $11.30 | 542200 |
| 2024-05-15 | 11.16 | $11.14 | 145000 |
| 2024-05-14 | 11.16 | $11.12 | 144500 |
| 2024-05-13 | 11.17 | $11.12 | 107100 |
| 2024-05-10 | 11.17 | $11.24 | 116700 |
| 2024-05-09 | 11.15 | $11.34 | 160900 |
| 2024-05-08 | 11.11 | $11.26 | 161900 |
| 2024-05-07 | 11.07 | $11.25 | 122400 |
| 2024-05-06 | 11.03 | $11.24 | 99900 |
| 2024-05-03 | 10.99 | $11.15 | 154919 |
| 2024-05-02 | 10.96 | $11.04 | 98600 |
| 2024-05-01 | 10.95 | $11.04 | 168020 |
| 2024-04-30 | 10.94 | $10.95 | 130600 |
| 2024-04-29 | 10.94 | $11.05 | 88945 |
| 2024-04-26 | 10.93 | $11.03 | 79127 |
| 2024-04-25 | 10.91 | $11.06 | 135231 |
| 2024-04-24 | 10.89 | $11.03 | 130300 |
| 2024-04-23 | 10.87 | $11.10 | 206644 |
| 2024-04-22 | 10.84 | $10.92 | 175431 |
| 2024-04-19 | 10.84 | $10.81 | 303840 |
| 2024-04-18 | 10.86 | $10.66 | 107623 |
| 2024-04-17 | 10.91 | $10.64 | 160900 |
| 2024-04-16 | 10.99 | $10.55 | 147000 |
| 2024-04-15 | 11.09 | $10.65 | 145900 |
| 2024-04-12 | 11.18 | $10.88 | 92514 |
| 2024-04-11 | 11.25 | $11.07 | 154442 |
| 2024-04-10 | 11.28 | $11.21 | 183500 |
| 2024-04-09 | 11.29 | $11.36 | 163514 |
| 2024-04-08 | 11.28 | $11.28 | 191500 |
| 2024-04-05 | 11.27 | $11.16 | 135308 |
| 2024-04-04 | 11.29 | $11.05 | 221333 |
| 2024-04-03 | 11.33 | $11.06 | 177300 |
| 2024-04-02 | 11.38 | $11.07 | 310053 |
| 2024-04-01 | 11.43 | $11.17 | 262800 |
| 2024-03-28 | 11.48 | $11.35 | 191100 |
| 2024-03-27 | 11.48 | $11.39 | 199100 |
| 2024-03-26 | 11.48 | $11.44 | 172543 |
| 2024-03-25 | 11.47 | $11.51 | 221744 |
| 2024-03-22 | 11.44 | $11.54 | 293000 |
| 2024-03-21 | 11.40 | $11.54 | 489442 |
| 2024-03-20 | 11.35 | $11.49 | 305919 |
| 2024-03-19 | 11.31 | $11.27 | 128221 |
| 2024-03-18 | 11.30 | $11.25 | 145000 |
| 2024-03-15 | 11.29 | $11.28 | 139710 |
| 2024-03-14 | 11.28 | $11.26 | 228600 |
| 2024-03-13 | 11.27 | $11.26 | 116643 |
| 2024-03-12 | 11.25 | $11.27 | 134400 |
| 2024-03-11 | 11.23 | $11.27 | 113100 |
| 2024-03-08 | 11.20 | $11.18 | 267425 |
| 2024-03-07 | 11.19 | $11.23 | 160547 |
| 2024-03-06 | 11.16 | $11.15 | 179632 |
| 2024-03-05 | 11.14 | $11.04 | 168400 |
| 2024-03-04 | 11.15 | $11.05 | 188700 |
| 2024-03-01 | 11.15 | $11.08 | 202800 |
| 2024-02-29 | 11.15 | $11.10 | 155800 |
| 2024-02-28 | 11.14 | $11.13 | 184521 |
| 2024-02-27 | 11.12 | $11.13 | 104600 |
| 2024-02-26 | 11.10 | $11.10 | 133614 |
| 2024-02-23 | 11.08 | $11.06 | 160000 |
| 2024-02-22 | 11.06 | $11.05 | 240600 |
| 2024-02-21 | 11.04 | $10.91 | 193649 |
| 2024-02-20 | 11.05 | $10.99 | 170500 |
| 2024-02-16 | 11.04 | $11.00 | 142036 |
| 2024-02-15 | 11.02 | $11.06 | 121800 |
| 2024-02-14 | 10.99 | $11.01 | 157600 |
| 2024-02-13 | 10.96 | $10.90 | 410612 |
| 2024-02-12 | 10.95 | $11.05 | 155918 |
| 2024-02-09 | 10.91 | $10.95 | 157326 |
| 2024-02-08 | 10.88 | $11.03 | 140800 |
| 2024-02-07 | 10.82 | $10.97 | 179400 |
| 2024-02-06 | 10.77 | $10.87 | 137900 |
| 2024-02-05 | 10.73 | $10.78 | 166800 |
| 2024-02-02 | 10.71 | $10.80 | 138600 |
| 2024-02-01 | 10.67 | $10.84 | 134732 |
| 2024-01-31 | 10.62 | $10.71 | 130300 |
| 2024-01-30 | 10.58 | $10.70 | 127147 |
| 2024-01-29 | 10.55 | $10.68 | 118200 |
| 2024-01-26 | 10.51 | $10.58 | 107014 |
| 2024-01-25 | 10.48 | $10.57 | 202300 |
| 2024-01-24 | 10.46 | $10.56 | 236012 |
| 2024-01-23 | 10.42 | $10.61 | 192832 |
| 2024-01-22 | 10.38 | $10.54 | 249600 |
| 2024-01-19 | 10.34 | $10.34 | 205329 |
| 2024-01-18 | 10.34 | $10.30 | 134400 |
| 2024-01-17 | 10.34 | $10.28 | 124400 |
| 2024-01-16 | 10.35 | $10.32 | 182739 |
| 2024-01-12 | 10.35 | $10.46 | 174218 |
| 2024-01-11 | 10.32 | $10.41 | 201500 |
| 2024-01-10 | 10.30 | $10.28 | 163000 |
| 2024-01-09 | 10.31 | $10.23 | 230431 |
| 2024-01-08 | 10.32 | $10.34 | 174931 |
| 2024-01-05 | 10.31 | $10.23 | 139933 |
| 2024-01-04 | 10.33 | $10.13 | 275800 |
| 2024-01-03 | 10.36 | $10.04 | 251600 |
| 2024-01-02 | 10.42 | $10.28 | 184182 |
| 2023-12-29 | 10.44 | $10.36 | 179800 |
| 2023-12-28 | 10.45 | $10.56 | 195619 |
| 2023-12-27 | 10.41 | $10.64 | 307400 |
| 2023-12-26 | 10.35 | $10.56 | 191047 |
| 2023-12-22 | 10.30 | $10.59 | 262008 |
| 2023-12-21 | 10.24 | $10.35 | 431816 |
| 2023-12-20 | 10.21 | $10.36 | 250327 |
| 2023-12-19 | 10.17 | $10.41 | 221441 |
| 2023-12-18 | 10.13 | $10.36 | 333800 |
| 2023-12-15 | 10.08 | $10.29 | 446900 |
| 2023-12-14 | 10.04 | $10.40 | 340913 |
| 2023-12-13 | 9.97 | $10.14 | 267941 |
| 2023-12-12 | 9.94 | $9.99 | 298843 |
| 2023-12-11 | 9.95 | $9.99 | 151500 |
| 2023-12-08 | 9.95 | $10.16 | 275300 |
| 2023-12-07 | 9.92 | $9.91 | 218819 |
| 2023-12-06 | 9.94 | $9.74 | 392900 |
| 2023-12-05 | 10.00 | $9.87 | 294245 |
| 2023-12-04 | 10.04 | $9.86 | 288600 |
| 2023-12-01 | 10.09 | $9.98 | 283704 |
| 2023-11-30 | 10.13 | $10.01 | 291925 |
| 2023-11-29 | 10.16 | $10.09 | 205535 |
| 2023-11-28 | 10.18 | $10.13 | 145600 |
| 2023-11-27 | 10.20 | $10.21 | 175802 |
| 2023-11-24 | 10.20 | $10.28 | 68500 |
| 2023-11-22 | 10.20 | $10.22 | 160013 |
| 2023-11-21 | 10.20 | $10.24 | 196521 |
| 2023-11-20 | 10.20 | $10.28 | 230500 |
| 2023-11-17 | 10.19 | $10.33 | 114600 |
| 2023-11-16 | 10.17 | $10.26 | 110644 |
| 2023-11-15 | 10.16 | $10.21 | 111800 |
| 2023-11-14 | 10.16 | $10.38 | 145000 |
| 2023-11-13 | 10.13 | $10.07 | 74406 |
| 2023-11-10 | 10.15 | $10.20 | 145412 |
| 2023-11-09 | 10.16 | $10.15 | 166923 |
| 2023-11-08 | 10.18 | $10.21 | 135800 |
| 2023-11-07 | 10.18 | $10.24 | 213700 |
| 2023-11-06 | 10.19 | $10.31 | 155700 |
| 2023-11-03 | 10.18 | $10.44 | 108445 |
| 2023-11-02 | 10.14 | $10.27 | 153118 |
| 2023-11-01 | 10.13 | $10.07 | 157000 |
| 2023-10-31 | 10.16 | $9.99 | 126800 |
| 2023-10-30 | 10.22 | $10.05 | 137715 |
| 2023-10-27 | 10.27 | $10.06 | 128908 |
| 2023-10-26 | 10.34 | $10.23 | 126342 |
| 2023-10-25 | 10.37 | $10.36 | 176520 |
| 2023-10-24 | 10.39 | $10.46 | 104400 |
| 2023-10-23 | 10.39 | $10.34 | 67100 |
| 2023-10-20 | 10.41 | $10.32 | 110300 |
| 2023-10-19 | 10.45 | $10.26 | 207200 |
| 2023-10-18 | 10.50 | $10.29 | 94934 |
| 2023-10-17 | 10.55 | $10.32 | 189500 |
| 2023-10-16 | 10.61 | $10.40 | 141200 |
| 2023-10-13 | 10.66 | $10.54 | 164938 |
| 2023-10-12 | 10.69 | $10.73 | 64925 |
| 2023-10-11 | 10.68 | $10.99 | 151700 |
| 2023-10-10 | 10.62 | $10.87 | 232547 |
| 2023-10-09 | 10.57 | $10.83 | 123947 |
| 2023-10-06 | 10.52 | $10.75 | 297940 |
| 2023-10-05 | 10.49 | $10.65 | 296600 |
| 2023-10-04 | 10.47 | $10.38 | 126900 |
| 2023-10-03 | 10.50 | $10.33 | 146400 |
| 2023-10-02 | 10.55 | $10.47 | 104200 |
| 2023-09-29 | 10.58 | $10.54 | 90544 |
| 2023-09-28 | 10.60 | $10.46 | 127625 |
| 2023-09-27 | 10.64 | $10.37 | 114215 |
| 2023-09-26 | 10.71 | $10.39 | 124625 |
| 2023-09-25 | 10.78 | $10.59 | 170000 |
| 2023-09-22 | 10.83 | $10.75 | 141723 |
| 2023-09-21 | 10.84 | $10.72 | 82248 |
| 2023-09-20 | 10.87 | $10.94 | 84300 |
| 2023-09-19 | 10.85 | $10.92 | 253900 |
| 2023-09-18 | 10.84 | $11.07 | 211806 |
| 2023-09-15 | 10.79 | $10.73 | 121100 |
| 2023-09-14 | 10.81 | $10.87 | 96315 |
| 2023-09-13 | 10.80 | $10.91 | 88442 |
| 2023-09-12 | 10.78 | $10.89 | 85515 |
| 2023-09-11 | 10.76 | $10.86 | 100822 |
| 2023-09-08 | 10.74 | $10.96 | 136706 |
| 2023-09-07 | 10.71 | $10.89 | 94219 |
| 2023-09-06 | 10.68 | $10.87 | 109400 |
| 2023-09-05 | 10.65 | $10.74 | 83800 |
| 2023-09-01 | 10.64 | $10.80 | 152300 |
| 2023-08-31 | 10.62 | $10.72 | 168400 |
| 2023-08-30 | 10.62 | $10.52 | 123300 |
| 2023-08-29 | 10.65 | $10.58 | 132200 |
| 2023-08-28 | 10.69 | $10.32 | 125100 |
| 2023-08-25 | 10.78 | $10.42 | 241000 |
| 2023-08-24 | 10.86 | $10.59 | 130910 |
| 2023-08-23 | 10.93 | $10.86 | 89000 |
| 2023-08-22 | 10.95 | $10.85 | 66500 |
| 2023-08-21 | 10.97 | $10.83 | 120024 |
| 2023-08-18 | 11.01 | $10.88 | 148600 |
| 2023-08-17 | 11.03 | $10.89 | 185800 |
| 2023-08-16 | 11.06 | $10.87 | 59511 |
| 2023-08-15 | 11.10 | $10.89 | 99228 |
| 2023-08-14 | 11.14 | $10.98 | 98000 |
| 2023-08-11 | 11.17 | $11.04 | 125500 |
| 2023-08-10 | 11.19 | $11.12 | 120600 |
| 2023-08-09 | 11.20 | $11.13 | 112237 |
| 2023-08-08 | 11.20 | $11.17 | 69745 |
| 2023-08-07 | 11.20 | $11.18 | 131600 |
| 2023-08-04 | 11.19 | $11.15 | 77500 |
| 2023-08-03 | 11.18 | $11.11 | 75116 |
| 2023-08-02 | 11.19 | $11.19 | 64616 |
| 2023-08-01 | 11.17 | $11.32 | 137809 |
| 2023-07-31 | 11.13 | $11.36 | 98311 |
| 2023-07-28 | 11.07 | $11.20 | 128700 |
| 2023-07-27 | 11.03 | $11.00 | 105138 |
| 2023-07-26 | 11.03 | $11.00 | 98000 |
| 2023-07-25 | 11.03 | $11.13 | 96608 |
| 2023-07-24 | 11.00 | $11.03 | 144200 |
| 2023-07-21 | 10.99 | $10.93 | 169030 |
| 2023-07-20 | 11.00 | $10.87 | 183600 |
| 2023-07-19 | 11.02 | $10.90 | 205410 |
| 2023-07-18 | 11.03 | $10.92 | 141600 |
| 2023-07-17 | 11.04 | $10.91 | 133722 |
| 2023-07-14 | 11.06 | $10.94 | 104400 |
| 2023-07-13 | 11.07 | $11.01 | 151214 |
| 2023-07-12 | 11.07 | $11.15 | 224025 |
| 2023-07-11 | 11.04 | $10.97 | 183700 |
| 2023-07-10 | 11.04 | $10.79 | 154007 |
| 2023-07-07 | 11.08 | $10.70 | 210309 |
| 2023-07-06 | 11.15 | $10.82 | 352500 |
| 2023-07-05 | 11.19 | $11.23 | 171413 |
| 2023-07-03 | 11.16 | $11.28 | 78300 |
| 2023-06-30 | 11.11 | $11.20 | 124837 |
| 2023-06-29 | 11.07 | $11.23 | 111600 |
| 2023-06-28 | 11.01 | $11.14 | 118112 |
| 2023-06-27 | 10.96 | $11.03 | 102734 |
| 2023-06-26 | 10.93 | $10.75 | 75700 |
| 2023-06-23 | 10.94 | $10.85 | 120600 |
| 2023-06-22 | 10.94 | $11.11 | 117405 |
| 2023-06-21 | 10.89 | $11.07 | 160841 |
| 2023-06-20 | 10.83 | $11.08 | 162814 |
| 2023-06-16 | 10.76 | $11.11 | 198439 |
| 2023-06-15 | 10.67 | $10.97 | 132700 |
| 2023-06-14 | 10.60 | $10.73 | 92400 |
| 2023-06-13 | 10.56 | $10.77 | 141035 |
| 2023-06-12 | 10.51 | $10.73 | 137931 |
| 2023-06-09 | 10.46 | $10.63 | 89726 |
| 2023-06-08 | 10.42 | $10.83 | 187603 |
| 2023-06-07 | 10.34 | $10.74 | 189248 |
| 2023-06-06 | 10.26 | $10.74 | 262200 |
| 2023-06-05 | 10.17 | $10.51 | 211866 |
| 2023-06-02 | 10.11 | $10.37 | 213337 |
| 2023-06-01 | 10.07 | $10.18 | 305300 |
| 2023-05-31 | 10.07 | $9.95 | 146145 |
| 2023-05-30 | 10.12 | $9.97 | 169700 |
| 2023-05-26 | 10.18 | $9.94 | 135000 |
| 2023-05-25 | 10.25 | $9.90 | 206700 |
| 2023-05-24 | 10.34 | $10.02 | 237547 |
| 2023-05-23 | 10.41 | $10.23 | 145000 |
| 2023-05-22 | 10.46 | $10.37 | 125100 |
| 2023-05-19 | 10.49 | $10.53 | 136200 |
| 2023-05-18 | 10.49 | $10.65 | 233900 |
| 2023-05-17 | 10.46 | $10.60 | 129810 |
| 2023-05-16 | 10.44 | $10.48 | 200700 |
| 2023-05-15 | 10.44 | $10.54 | 101200 |
| 2023-05-12 | 10.43 | $10.52 | 121634 |
| 2023-05-11 | 10.43 | $10.48 | 115300 |
| 2023-05-10 | 10.43 | $10.58 | 126446 |
| 2023-05-09 | 10.41 | $10.59 | 140200 |
| 2023-05-08 | 10.39 | $10.50 | 78113 |
| 2023-05-05 | 10.38 | $10.46 | 127704 |
| 2023-05-04 | 10.38 | $10.30 | 80343 |
| 2023-05-03 | 10.41 | $10.36 | 121581 |
| 2023-05-02 | 10.44 | $10.45 | 92947 |
| 2023-05-01 | 10.46 | $10.48 | 95700 |
| 2023-04-28 | 10.48 | $10.52 | 94632 |
| 2023-04-27 | 10.48 | $10.48 | 81934 |
| 2023-04-26 | 10.50 | $10.48 | 79200 |
| 2023-04-25 | 10.53 | $10.53 | 80600 |
| 2023-04-24 | 10.54 | $10.68 | 93800 |
| 2023-04-21 | 10.53 | $10.71 | 160530 |
| 2023-04-20 | 10.52 | $10.65 | 183200 |
| 2023-04-19 | 10.51 | $10.69 | 113600 |
| 2023-04-18 | 10.50 | $10.61 | 134515 |
| 2023-04-17 | 10.50 | $10.69 | 74700 |
| 2023-04-14 | 10.48 | $10.72 | 61800 |
| 2023-04-13 | 10.46 | $10.76 | 112800 |
| 2023-04-12 | 10.43 | $10.76 | 129046 |
| 2023-04-11 | 10.39 | $10.74 | 127200 |
| 2023-04-10 | 10.36 | $10.67 | 357753 |
| 2023-04-06 | 10.34 | $10.42 | 194600 |
| 2023-04-05 | 10.36 | $10.21 | 183600 |
| 2023-04-04 | 10.44 | $10.40 | 229619 |
| 2023-04-03 | 10.50 | $10.50 | 169646 |
| 2023-03-31 | 10.54 | $10.52 | 294629 |
| 2023-03-30 | 10.59 | $10.61 | 116135 |
| 2023-03-29 | 10.63 | $10.57 | 172900 |
| 2023-03-28 | 10.68 | $10.43 | 135225 |
| 2023-03-27 | 10.78 | $10.47 | 239500 |
| 2023-03-24 | 10.89 | $10.68 | 362149 |
| 2023-03-23 | 10.97 | $10.78 | 168418 |
| 2023-03-22 | 11.05 | $10.92 | 190330 |
| 2023-03-21 | 11.10 | $11.17 | 125810 |
| 2023-03-20 | 11.12 | $10.93 | 195613 |
| 2023-03-17 | 11.20 | $10.82 | 136000 |
| 2023-03-16 | 11.30 | $10.88 | 230000 |
| 2023-03-15 | 11.42 | $10.73 | 219245 |
| 2023-03-14 | 11.59 | $10.98 | 153000 |
| 2023-03-13 | 11.73 | $11.01 | 246200 |
| 2023-03-10 | 11.89 | $11.53 | 263535 |
| 2023-03-09 | 11.96 | $11.82 | 158600 |
| 2023-03-08 | 11.98 | $11.93 | 94200 |
| 2023-03-07 | 11.99 | $11.82 | 120900 |
| 2023-03-06 | 12.02 | $11.96 | 96515 |
| 2023-03-03 | 12.02 | $12.06 | 177100 |
| 2023-03-02 | 12.00 | $11.94 | 128025 |
| 2023-03-01 | 12.01 | $11.88 | 290429 |
| 2023-02-28 | 12.02 | $11.92 | 185214 |
| 2023-02-27 | 12.03 | $11.89 | 152200 |
| 2023-02-24 | 12.05 | $11.84 | 160039 |
| 2023-02-23 | 12.08 | $11.99 | 203000 |
| 2023-02-22 | 12.08 | $11.84 | 227000 |
| 2023-02-21 | 12.12 | $11.75 | 297010 |
| 2023-02-17 | 12.18 | $11.97 | 231000 |
| 2023-02-16 | 12.20 | $11.92 | 144800 |
| 2023-02-15 | 12.23 | $12.05 | 105437 |
| 2023-02-14 | 12.23 | $12.08 | 82343 |
| 2023-02-13 | 12.24 | $12.13 | 139300 |
| 2023-02-10 | 12.22 | $12.00 | 161102 |
| 2023-02-09 | 12.24 | $12.16 | 207721 |
| 2023-02-08 | 12.22 | $12.17 | 177316 |
| 2023-02-07 | 12.19 | $12.17 | 150310 |
| 2023-02-06 | 12.16 | $12.03 | 195811 |
| 2023-02-03 | 12.14 | $12.24 | 131742 |
| 2023-02-02 | 12.08 | $12.34 | 183900 |
| 2023-02-01 | 11.99 | $12.13 | 211146 |
| 2023-01-31 | 11.93 | $11.83 | 162719 |
| 2023-01-30 | 11.91 | $11.70 | 250600 |
| 2023-01-27 | 11.92 | $12.05 | 230124 |
| 2023-01-26 | 11.86 | $12.04 | 176500 |
| 2023-01-25 | 11.78 | $12.06 | 179012 |
| 2023-01-24 | 11.69 | $12.03 | 187800 |
| 2023-01-23 | 11.59 | $12.02 | 220226 |
| 2023-01-20 | 11.47 | $11.82 | 163600 |
| 2023-01-19 | 11.37 | $11.56 | 128409 |
| 2023-01-18 | 11.31 | $11.61 | 190021 |
| 2023-01-17 | 11.24 | $11.79 | 159905 |
| 2023-01-13 | 11.11 | $11.66 | 223528 |
| 2023-01-12 | 10.98 | $11.40 | 159208 |
| 2023-01-11 | 10.89 | $11.15 | 142200 |
| 2023-01-10 | 10.84 | $11.13 | 122800 |
| 2023-01-09 | 10.79 | $10.98 | 120614 |
| 2023-01-06 | 10.75 | $10.84 | 180742 |
| 2023-01-05 | 10.75 | $10.70 | 140128 |
| 2023-01-04 | 10.77 | $10.79 | 136844 |
| 2023-01-03 | 10.78 | $10.64 | 195645 |
| 2022-12-30 | 10.82 | $10.51 | 351108 |
| 2022-12-29 | 10.90 | $10.79 | 103500 |
| 2022-12-28 | 10.93 | $10.70 | 287900 |
| 2022-12-27 | 10.98 | $11.01 | 286200 |
| 2022-12-23 | 10.98 | $10.92 | 139900 |
| 2022-12-22 | 11.00 | $10.90 | 147100 |
| 2022-12-21 | 11.02 | $10.99 | 161500 |
| 2022-12-20 | 11.03 | $10.88 | 183800 |
| 2022-12-19 | 11.06 | $10.89 | 279026 |
| 2022-12-16 | 11.10 | $10.97 | 136600 |
| 2022-12-15 | 11.12 | $10.95 | 247903 |
| 2022-12-14 | 11.15 | $10.95 | 151648 |
| 2022-12-13 | 11.19 | $11.00 | 277600 |
| 2022-12-12 | 11.23 | $11.05 | 233600 |
| 2022-12-09 | 11.25 | $11.07 | 158209 |
| 2022-12-08 | 11.28 | $11.22 | 91237 |
| 2022-12-07 | 11.28 | $11.16 | 224400 |
| 2022-12-06 | 11.29 | $11.07 | 167600 |
| 2022-12-05 | 11.32 | $11.03 | 146300 |
| 2022-12-02 | 11.37 | $11.08 | 156340 |
| 2022-12-01 | 11.41 | $11.25 | 170300 |
| 2022-11-30 | 11.42 | $11.26 | 203100 |
| 2022-11-29 | 11.42 | $11.14 | 179100 |
| 2022-11-28 | 11.45 | $11.11 | 143600 |
| 2022-11-25 | 11.50 | $11.19 | 71719 |
| 2022-11-23 | 11.53 | $11.36 | 160700 |
| 2022-11-22 | 11.52 | $11.57 | 135461 |
| 2022-11-21 | 11.47 | $11.55 | 98434 |
| 2022-11-18 | 11.42 | $11.66 | 172800 |
| 2022-11-17 | 11.33 | $11.52 | 85600 |
| 2022-11-16 | 11.25 | $11.63 | 127132 |
| 2022-11-15 | 11.14 | $11.47 | 212300 |
| 2022-11-14 | 11.04 | $11.24 | 106813 |
| 2022-11-11 | 10.97 | $11.38 | 205500 |
| 2022-11-10 | 10.86 | $11.38 | 153800 |
| 2022-11-09 | 10.73 | $11.04 | 130333 |
| 2022-11-08 | 10.65 | $11.04 | 206200 |
| 2022-11-07 | 10.56 | $10.74 | 163200 |
| 2022-11-04 | 10.52 | $10.81 | 131330 |
| 2022-11-03 | 10.45 | $10.60 | 99709 |
| 2022-11-02 | 10.42 | $10.57 | 110215 |
| 2022-11-01 | 10.39 | $10.67 | 97506 |
| 2022-10-31 | 10.34 | $10.78 | 120700 |
| 2022-10-28 | 10.25 | $10.91 | 158700 |
| 2022-10-27 | 10.12 | $10.72 | 196242 |
| 2022-10-26 | 10.01 | $10.68 | 156311 |
| 2022-10-25 | 9.90 | $10.50 | 135500 |
| 2022-10-24 | 9.80 | $10.22 | 123111 |
| 2022-10-21 | 9.76 | $10.02 | 155800 |
| 2022-10-20 | 9.74 | $10.03 | 220218 |
| 2022-10-19 | 9.73 | $9.83 | 127411 |
| 2022-10-18 | 9.76 | $9.87 | 212300 |
| 2022-10-17 | 9.79 | $9.75 | 190900 |
| 2022-10-14 | 9.84 | $9.80 | 138000 |
| 2022-10-13 | 9.91 | $10.13 | 223420 |
| 2022-10-12 | 9.91 | $9.97 | 176938 |
| 2022-10-11 | 9.95 | $9.97 | 130400 |
| 2022-10-10 | 10.00 | $10.07 | 146528 |
| 2022-10-07 | 10.04 | $10.41 | 199100 |
| 2022-10-06 | 10.02 | $10.65 | 184300 |
| 2022-10-05 | 9.94 | $10.55 | 250221 |
| 2022-10-04 | 9.88 | $10.28 | 220109 |
| 2022-10-03 | 9.87 | $9.77 | 188901 |
| 2022-09-30 | 9.97 | $9.66 | 216124 |
| 2022-09-29 | 10.11 | $9.67 | 187235 |
| 2022-09-28 | 10.27 | $9.93 | 233800 |
| 2022-09-27 | 10.42 | $9.76 | 310609 |
| 2022-09-26 | 10.62 | $9.84 | 300009 |
| 2022-09-23 | 10.84 | $10.17 | 366107 |
| 2022-09-22 | 11.03 | $10.60 | 203003 |
| 2022-09-21 | 11.16 | $10.84 | 154200 |
| 2022-09-20 | 11.26 | $11.03 | 184617 |
| 2022-09-19 | 11.34 | $11.14 | 150119 |
| 2022-09-16 | 11.42 | $11.17 | 143700 |
| 2022-09-15 | 11.50 | $11.40 | 112327 |
| 2022-09-14 | 11.54 | $11.41 | 114200 |
| 2022-09-13 | 11.59 | $11.43 | 125400 |
| 2022-09-12 | 11.65 | $11.83 | 100073 |
| 2022-09-09 | 11.63 | $11.80 | 173100 |
| 2022-09-08 | 11.62 | $11.64 | 102936 |
| 2022-09-07 | 11.64 | $11.54 | 148400 |
| 2022-09-06 | 11.69 | $11.30 | 133600 |
| 2022-09-02 | 11.79 | $11.27 | 128800 |
| 2022-09-01 | 11.92 | $11.38 | 119705 |
| 2022-08-31 | 12.05 | $11.52 | 235800 |
| 2022-08-30 | 12.17 | $11.56 | 154500 |
| 2022-08-29 | 12.30 | $11.83 | 131100 |
| 2022-08-26 | 12.39 | $11.93 | 172738 |
| 2022-08-25 | 12.47 | $12.10 | 161400 |
| 2022-08-24 | 12.54 | $12.21 | 149539 |
| 2022-08-23 | 12.59 | $12.12 | 118000 |
| 2022-08-22 | 12.66 | $12.12 | 157100 |
| 2022-08-19 | 12.75 | $12.29 | 236100 |
| 2022-08-18 | 12.81 | $12.38 | 128700 |
| 2022-08-17 | 12.87 | $12.39 | 196600 |
| 2022-08-16 | 12.92 | $12.63 | 135000 |
| 2022-08-15 | 12.94 | $12.82 | 151057 |
| 2022-08-12 | 12.91 | $12.80 | 196800 |
| 2022-08-11 | 12.88 | $12.84 | 203000 |
| 2022-08-10 | 12.83 | $12.94 | 211632 |
| 2022-08-09 | 12.75 | $12.79 | 129300 |
| 2022-08-08 | 12.69 | $12.72 | 163400 |
| 2022-08-05 | 12.63 | $12.64 | 103833 |
| 2022-08-04 | 12.57 | $12.56 | 161200 |
| 2022-08-03 | 12.52 | $12.74 | 253500 |
| 2022-08-02 | 12.42 | $12.74 | 207437 |
| 2022-08-01 | 12.30 | $12.78 | 204100 |
| 2022-07-29 | 12.15 | $13.00 | 188700 |
| 2022-07-28 | 11.93 | $12.60 | 141240 |
| 2022-07-27 | 11.76 | $12.32 | 160800 |
| 2022-07-26 | 11.62 | $11.90 | 110325 |
| 2022-07-25 | 11.54 | $11.93 | 100200 |
| 2022-07-22 | 11.44 | $11.87 | 86627 |
| 2022-07-21 | 11.34 | $11.84 | 111400 |
| 2022-07-20 | 11.23 | $11.67 | 256507 |
| 2022-07-19 | 11.13 | $11.26 | 111500 |
| 2022-07-18 | 11.11 | $11.03 | 124400 |
| 2022-07-15 | 11.13 | $11.26 | 50404 |
| 2022-07-14 | 11.11 | $11.02 | 141006 |
| 2022-07-13 | 11.13 | $11.23 | 120000 |
| 2022-07-12 | 11.11 | $11.36 | 111530 |
| 2022-07-11 | 11.07 | $11.35 | 153124 |
| 2022-07-08 | 11.02 | $11.51 | 121800 |
| 2022-07-07 | 10.92 | $11.42 | 121300 |
| 2022-07-06 | 10.84 | $11.23 | 118100 |
| 2022-07-05 | 10.78 | $11.22 | 113536 |
| 2022-07-01 | 10.71 | $11.08 | 165100 |
| 2022-06-30 | 10.66 | $10.72 | 117433 |
| 2022-06-29 | 10.69 | $10.95 | 173114 |
| 2022-06-28 | 10.67 | $10.85 | 138000 |
| 2022-06-27 | 10.67 | $10.95 | 122700 |
| 2022-06-24 | 10.66 | $10.85 | 133149 |
| 2022-06-23 | 10.66 | $10.65 | 220800 |
| 2022-06-22 | 10.71 | $10.66 | 125126 |
| 2022-06-21 | 10.77 | $10.61 | 263804 |
| 2022-06-17 | 10.85 | $10.40 | 299802 |
| 2022-06-16 | 10.99 | $10.17 | 381029 |
| 2022-06-15 | 11.20 | $10.78 | 215100 |
| 2022-06-14 | 11.32 | $10.75 | 252000 |
| 2022-06-13 | 11.46 | $10.97 | 253800 |
| 2022-06-10 | 11.58 | $11.60 | 186800 |
| 2022-06-09 | 11.59 | $11.86 | 191000 |
| 2022-06-08 | 11.55 | $11.84 | 122139 |
| 2022-06-07 | 11.51 | $11.83 | 144400 |
| 2022-06-06 | 11.46 | $11.64 | 159345 |
| 2022-06-03 | 11.45 | $11.64 | 158612 |
| 2022-06-02 | 11.44 | $11.72 | 202838 |
| 2022-06-01 | 11.40 | $11.83 | 145700 |
| 2022-05-31 | 11.35 | $11.85 | 190238 |
| 2022-05-27 | 11.28 | $11.75 | 176000 |
| 2022-05-26 | 11.22 | $11.62 | 279825 |
| 2022-05-25 | 11.18 | $11.45 | 142944 |
| 2022-05-24 | 11.17 | $11.36 | 194449 |
| 2022-05-23 | 11.19 | $11.42 | 271110 |
| 2022-05-20 | 11.20 | $11.45 | 298000 |
| 2022-05-19 | 11.20 | $11.27 | 194700 |
| 2022-05-18 | 11.25 | $11.39 | 231100 |
| 2022-05-17 | 11.28 | $11.49 | 355125 |
| 2022-05-16 | 11.31 | $10.95 | 161306 |
| 2022-05-13 | 11.45 | $10.90 | 266926 |
| 2022-05-12 | 11.62 | $10.72 | 313328 |
| 2022-05-11 | 11.87 | $11.29 | 221711 |
| 2022-05-10 | 12.04 | $11.32 | 293230 |
| 2022-05-09 | 12.23 | $11.50 | 352500 |
| 2022-05-06 | 12.41 | $12.23 | 197400 |
| 2022-05-05 | 12.48 | $12.26 | 213400 |
| 2022-05-04 | 12.54 | $12.34 | 205905 |
| 2022-05-03 | 12.60 | $12.26 | 147529 |
| 2022-05-02 | 12.69 | $12.38 | 286300 |
| 2022-04-29 | 12.77 | $12.56 | 132200 |
| 2022-04-28 | 12.83 | $12.70 | 155523 |
| 2022-04-27 | 12.86 | $12.60 | 181120 |
| 2022-04-26 | 12.92 | $12.73 | 162311 |
| 2022-04-25 | 12.97 | $12.92 | 201400 |
| 2022-04-22 | 12.98 | $12.80 | 226407 |
| 2022-04-21 | 13.02 | $13.06 | 262434 |
| 2022-04-20 | 13.00 | $13.25 | 174800 |
| 2022-04-19 | 12.95 | $13.25 | 176742 |
| 2022-04-18 | 12.89 | $13.04 | 281900 |
| 2022-04-14 | 12.86 | $12.90 | 206742 |
| 2022-04-13 | 12.86 | $12.89 | 135200 |
| 2022-04-12 | 12.87 | $12.79 | 272426 |
| 2022-04-11 | 12.89 | $12.74 | 223600 |
| 2022-04-08 | 12.93 | $12.69 | 133414 |
| 2022-04-07 | 12.98 | $12.75 | 207800 |
| 2022-04-06 | 13.03 | $12.75 | 291504 |
| 2022-04-05 | 13.09 | $13.20 | 147300 |
| 2022-04-04 | 13.06 | $13.45 | 171600 |
| 2022-04-01 | 12.98 | $13.35 | 142200 |
| 2022-03-31 | 12.90 | $13.21 | 159200 |
| 2022-03-30 | 12.85 | $13.09 | 176900 |
| 2022-03-29 | 12.80 | $13.13 | 214208 |
| 2022-03-28 | 12.75 | $12.90 | 173700 |
| 2022-03-25 | 12.73 | $13.14 | 118621 |
| 2022-03-24 | 12.66 | $13.00 | 148119 |
| 2022-03-23 | 12.61 | $13.03 | 201023 |
| 2022-03-22 | 12.55 | $13.15 | 167100 |
| 2022-03-21 | 12.46 | $13.13 | 173643 |
| 2022-03-18 | 12.35 | $13.14 | 284248 |
| 2022-03-17 | 12.23 | $12.76 | 190900 |
| 2022-03-16 | 12.17 | $12.43 | 228308 |
| 2022-03-15 | 12.18 | $11.92 | 180800 |
| 2022-03-14 | 12.29 | $11.81 | 261700 |
| 2022-03-11 | 12.45 | $12.18 | 156511 |
| 2022-03-10 | 12.57 | $12.59 | 219944 |
| 2022-03-09 | 12.61 | $12.41 | 358004 |
| 2022-03-08 | 12.70 | $12.47 | 249136 |
| 2022-03-07 | 12.80 | $12.52 | 205321 |
| 2022-03-04 | 12.91 | $12.87 | 197400 |
| 2022-03-03 | 12.96 | $13.15 | 131500 |
| 2022-03-02 | 12.96 | $13.26 | 134400 |
| 2022-03-01 | 12.94 | $13.08 | 201105 |
| 2022-02-28 | 12.96 | $13.07 | 145327 |
| 2022-02-25 | 12.99 | $12.97 | 198500 |
| 2022-02-24 | 13.04 | $12.69 | 332832 |
| 2022-02-23 | 13.17 | $12.32 | 493300 |
| 2022-02-22 | 13.39 | $12.67 | 351202 |
| 2022-02-18 | 13.58 | $13.33 | 180616 |
| 2022-02-17 | 13.66 | $13.25 | 168800 |
| 2022-02-16 | 13.77 | $13.72 | 127300 |
| 2022-02-15 | 13.81 | $13.69 | 176814 |
| 2022-02-14 | 13.85 | $13.63 | 145500 |
| 2022-02-11 | 13.92 | $13.90 | 180315 |
| 2022-02-10 | 13.94 | $14.36 | 200600 |
| 2022-02-09 | 13.87 | $14.50 | 214900 |
| 2022-02-08 | 13.76 | $14.32 | 167717 |
| 2022-02-07 | 13.67 | $14.13 | 142300 |
| 2022-02-04 | 13.61 | $14.08 | 200200 |
| 2022-02-03 | 13.56 | $13.90 | 124000 |
| 2022-02-02 | 13.53 | $14.15 | 147000 |
| 2022-02-01 | 13.45 | $14.11 | 157847 |
| 2022-01-31 | 13.36 | $13.72 | 287400 |
| 2022-01-28 | 13.35 | $13.43 | 204524 |
| 2022-01-27 | 13.40 | $13.25 | 168424 |
| 2022-01-26 | 13.50 | $13.21 | 240715 |
| 2022-01-25 | 13.63 | $13.19 | 369811 |
| 2022-01-24 | 13.78 | $12.96 | 824100 |
| 2022-01-21 | 14.01 | $12.98 | 551842 |
| 2022-01-20 | 14.28 | $13.65 | 373924 |
| 2022-01-19 | 14.45 | $13.93 | 384922 |
| 2022-01-18 | 14.59 | $14.17 | 328900 |
| 2022-01-14 | 14.71 | $14.70 | 184100 |
| 2022-01-13 | 14.73 | $14.86 | 121022 |
| 2022-01-12 | 14.72 | $14.92 | 235700 |
| 2022-01-11 | 14.70 | $14.67 | 126300 |
| 2022-01-10 | 14.73 | $14.43 | 239500 |
| 2022-01-07 | 14.82 | $14.69 | 129829 |
| 2022-01-06 | 14.87 | $14.70 | 130439 |
| 2022-01-05 | 14.92 | $14.58 | 236204 |
| 2022-01-04 | 15.01 | $14.98 | 165218 |
| 2022-01-03 | 15.03 | $15.06 | 163403 |
| 2021-12-31 | 15.04 | $15.11 | 99609 |
| 2021-12-30 | 15.03 | $15.27 | 91900 |
| 2021-12-29 | 15.00 | $15.17 | 144808 |
| 2021-12-28 | 14.98 | $15.21 | 102535 |
| 2021-12-27 | 14.95 | $15.23 | 62000 |
| 2021-12-23 | 14.91 | $15.29 | 179000 |
| 2021-12-22 | 14.85 | $15.18 | 110200 |
| 2021-12-21 | 14.81 | $14.80 | 174800 |
| 2021-12-20 | 14.85 | $14.76 | 213705 |
| 2021-12-17 | 14.90 | $14.90 | 126634 |
| 2021-12-16 | 14.93 | $14.82 | 98100 |
| 2021-12-15 | 14.99 | $14.89 | 156820 |
| 2021-12-14 | 15.03 | $15.05 | 100800 |
| 2021-12-13 | 15.06 | $15.10 | 130000 |
| 2021-12-10 | 15.08 | $15.26 | 94200 |
| 2021-12-09 | 15.07 | $15.02 | 126949 |
| 2021-12-08 | 15.11 | $15.14 | 120000 |
| 2021-12-07 | 15.14 | $15.15 | 128400 |
| 2021-12-06 | 15.17 | $14.84 | 139219 |
| 2021-12-03 | 15.27 | $14.84 | 184136 |
| 2021-12-02 | 15.38 | $15.00 | 165200 |
| 2021-12-01 | 15.49 | $14.90 | 190700 |
| 2021-11-30 | 15.63 | $15.03 | 250346 |
| 2021-11-29 | 15.77 | $15.23 | 175300 |
| 2021-11-26 | 15.89 | $15.34 | 142000 |
| 2021-11-24 | 16.00 | $15.58 | 209721 |
| 2021-11-23 | 16.08 | $15.75 | 149612 |
| 2021-11-22 | 16.14 | $15.88 | 223933 |
| 2021-11-19 | 16.18 | $16.00 | 163400 |
| 2021-11-18 | 16.20 | $15.98 | 113702 |
| 2021-11-17 | 16.23 | $16.09 | 114843 |
| 2021-11-16 | 16.23 | $16.10 | 107646 |
| 2021-11-15 | 16.24 | $16.27 | 113100 |
| 2021-11-12 | 16.20 | $16.13 | 113238 |
| 2021-11-11 | 16.19 | $16.18 | 80000 |
| 2021-11-10 | 16.17 | $16.08 | 126700 |
| 2021-11-09 | 16.17 | $16.34 | 156800 |
| 2021-11-08 | 16.10 | $16.28 | 136211 |
| 2021-11-05 | 16.04 | $16.25 | 169341 |
| 2021-11-04 | 15.97 | $16.15 | 126000 |
| 2021-11-03 | 15.91 | $16.00 | 142900 |
| 2021-11-02 | 15.87 | $15.99 | 167100 |
| 2021-11-01 | 15.83 | $15.90 | 105100 |
| 2021-10-29 | 15.80 | $15.79 | 92600 |
| 2021-10-28 | 15.79 | $15.80 | 113612 |
| 2021-10-27 | 15.77 | $15.79 | 120700 |
| 2021-10-26 | 15.75 | $15.90 | 149900 |
| 2021-10-25 | 15.70 | $15.78 | 123000 |
| 2021-10-22 | 15.67 | $15.88 | 151612 |
| 2021-10-21 | 15.61 | $15.86 | 119349 |
| 2021-10-20 | 15.55 | $15.88 | 183222 |
| 2021-10-19 | 15.47 | $15.77 | 182200 |
| 2021-10-18 | 15.41 | $15.65 | 125316 |
| 2021-10-15 | 15.36 | $15.55 | 127731 |
| 2021-10-14 | 15.32 | $15.46 | 84721 |
| 2021-10-13 | 15.29 | $15.28 | 142921 |
| 2021-10-12 | 15.30 | $15.38 | 126400 |
| 2021-10-11 | 15.28 | $15.32 | 106400 |
| 2021-10-08 | 15.28 | $15.41 | 100300 |
| 2021-10-07 | 15.26 | $15.51 | 184000 |
| 2021-10-06 | 15.22 | $15.40 | 207800 |
| 2021-10-05 | 15.19 | $15.14 | 103208 |
| 2021-10-04 | 15.22 | $14.93 | 187000 |
| 2021-10-01 | 15.29 | $15.12 | 143048 |
| 2021-09-30 | 15.33 | $14.97 | 146739 |
| 2021-09-29 | 15.42 | $15.04 | 182000 |
| 2021-09-28 | 15.50 | $15.16 | 151035 |
| 2021-09-27 | 15.57 | $15.44 | 109616 |
| 2021-09-24 | 15.59 | $15.57 | 126600 |
| 2021-09-23 | 15.59 | $15.58 | 125700 |
| 2021-09-22 | 15.58 | $15.48 | 180900 |
| 2021-09-21 | 15.60 | $15.50 | 189100 |
| 2021-09-20 | 15.61 | $15.49 | 273000 |
| 2021-09-17 | 15.63 | $15.58 | 100040 |
| 2021-09-16 | 15.63 | $15.57 | 92600 |
| 2021-09-15 | 15.63 | $15.49 | 94506 |
| 2021-09-14 | 15.65 | $15.57 | 134000 |
| 2021-09-13 | 15.65 | $15.63 | 121800 |
| 2021-09-10 | 15.64 | $15.78 | 141400 |
| 2021-09-09 | 15.60 | $15.68 | 142043 |
| 2021-09-08 | 15.57 | $15.56 | 131038 |
| 2021-09-07 | 15.56 | $15.55 | 135800 |
| 2021-09-03 | 15.55 | $15.61 | 122800 |
| 2021-09-02 | 15.53 | $15.60 | 87000 |
| 2021-09-01 | 15.50 | $15.57 | 120125 |
| 2021-08-31 | 15.48 | $15.50 | 137000 |
| 2021-08-30 | 15.46 | $15.43 | 131700 |
| 2021-08-27 | 15.46 | $15.56 | 148800 |
| 2021-08-26 | 15.43 | $15.58 | 122830 |
| 2021-08-25 | 15.39 | $15.60 | 99400 |
| 2021-08-24 | 15.34 | $15.51 | 122107 |
| 2021-08-23 | 15.30 | $15.37 | 93143 |
| 2021-08-20 | 15.28 | $15.25 | 186220 |
| 2021-08-19 | 15.28 | $15.01 | 119711 |
| 2021-08-18 | 15.34 | $15.05 | 122912 |
| 2021-08-17 | 15.39 | $15.19 | 97600 |
| 2021-08-16 | 15.43 | $15.22 | 112340 |
| 2021-08-13 | 15.46 | $15.35 | 84200 |
| 2021-08-12 | 15.47 | $15.40 | 125636 |
| 2021-08-11 | 15.47 | $15.56 | 99200 |
| 2021-08-10 | 15.43 | $15.49 | 110112 |
| 2021-08-09 | 15.41 | $15.58 | 180421 |
| 2021-08-06 | 15.36 | $15.55 | 92511 |
| 2021-08-05 | 15.31 | $15.48 | 189430 |
| 2021-08-04 | 15.26 | $15.40 | 155500 |
| 2021-08-03 | 15.23 | $15.33 | 123100 |
| 2021-08-02 | 15.20 | $15.29 | 171200 |
| 2021-07-30 | 15.17 | $15.26 | 101119 |
| 2021-07-29 | 15.15 | $15.35 | 179200 |
| 2021-07-28 | 15.11 | $15.29 | 91511 |
| 2021-07-27 | 15.07 | $15.12 | 137140 |
| 2021-07-26 | 15.06 | $15.20 | 134000 |
| 2021-07-23 | 15.03 | $15.08 | 146215 |
| 2021-07-22 | 15.02 | $14.95 | 118707 |
| 2021-07-21 | 15.04 | $14.99 | 157309 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.08
2026-07-17
Close Price
$12.79
Vol: 232231
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.06
Average
11.65
Maximum
16.30
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.08 | $12.79 | 232231 |
| 2026-07-16 | 13.18 | $12.88 | 151819 |
| 2026-07-15 | 13.27 | $13.13 | 161300 |
| 2026-07-14 | 13.29 | $13.16 | 113200 |
| 2026-07-13 | 13.32 | $13.26 | 179648 |
| 2026-07-10 | 13.31 | $13.43 | 161300 |
| 2026-07-09 | 13.25 | $13.35 | 188200 |
| 2026-07-08 | 13.19 | $13.11 | 157802 |
| 2026-07-07 | 13.20 | $13.04 | 106841 |
| 2026-07-06 | 13.23 | $13.10 | 176706 |
| 2026-07-02 | 13.24 | $13.07 | 215300 |
| 2026-07-01 | 13.26 | $13.22 | 279542 |
| 2026-06-30 | 13.23 | $13.44 | 249500 |
| 2026-06-29 | 13.13 | $13.14 | 452998 |
| 2026-06-26 | 13.10 | $12.98 | 162000 |
| 2026-06-25 | 13.10 | $13.11 | 173300 |
| 2026-06-24 | 13.07 | $12.97 | 179509 |
| 2026-06-23 | 13.06 | $13.00 | 144345 |
| 2026-06-22 | 13.05 | $13.18 | 313500 |
| 2026-06-18 | 12.97 | $13.23 | 146636 |
| 2026-06-17 | 12.85 | $12.96 | 145733 |
| 2026-06-16 | 12.79 | $13.01 | 209628 |
| 2026-06-15 | 12.70 | $12.84 | 177426 |
| 2026-06-12 | 12.65 | $12.59 | 86800 |
| 2026-06-11 | 12.65 | $12.66 | 138642 |
| 2026-06-10 | 12.64 | $12.44 | 90217 |
| 2026-06-09 | 12.69 | $12.54 | 171100 |
| 2026-06-08 | 12.72 | $12.57 | 116649 |
| 2026-06-05 | 12.75 | $12.46 | 224500 |
| 2026-06-04 | 12.81 | $12.83 | 126500 |
| 2026-06-03 | 12.76 | $12.73 | 143445 |
| 2026-06-02 | 12.73 | $12.85 | 130949 |
| 2026-06-01 | 12.66 | $12.79 | 193906 |
| 2026-05-29 | 12.58 | $12.77 | 150300 |
| 2026-05-28 | 12.49 | $12.69 | 158000 |
| 2026-05-27 | 12.40 | $12.64 | 133117 |
| 2026-05-26 | 12.31 | $12.54 | 90114 |
| 2026-05-22 | 12.23 | $12.45 | 114237 |
| 2026-05-21 | 12.17 | $12.27 | 299208 |
| 2026-05-20 | 12.14 | $12.00 | 134934 |
| 2026-05-19 | 12.19 | $11.69 | 175900 |
| 2026-05-18 | 12.35 | $11.75 | 203111 |
| 2026-05-15 | 12.52 | $12.07 | 119737 |
| 2026-05-14 | 12.62 | $12.45 | 214800 |
| 2026-05-13 | 12.63 | $12.57 | 138400 |
| 2026-05-12 | 12.59 | $12.48 | 222447 |
| 2026-05-11 | 12.57 | $12.61 | 198611 |
| 2026-05-08 | 12.49 | $12.47 | 114900 |
| 2026-05-07 | 12.45 | $12.35 | 163300 |
| 2026-05-06 | 12.42 | $12.51 | 253500 |
| 2026-05-05 | 12.33 | $12.30 | 223502 |
| 2026-05-04 | 12.29 | $12.21 | 189800 |
| 2026-05-01 | 12.26 | $12.23 | 104639 |
| 2026-04-30 | 12.21 | $12.18 | 132936 |
| 2026-04-29 | 12.17 | $12.00 | 166703 |
| 2026-04-28 | 12.16 | $12.01 | 120900 |
| 2026-04-27 | 12.15 | $12.09 | 184300 |
| 2026-04-24 | 12.11 | $12.03 | 94102 |
| 2026-04-23 | 12.07 | $12.01 | 191800 |
| 2026-04-22 | 12.02 | $12.10 | 125900 |
| 2026-04-21 | 11.94 | $11.98 | 328441 |
| 2026-04-20 | 11.86 | $11.94 | 235100 |
| 2026-04-17 | 11.78 | $11.80 | 154717 |
| 2026-04-16 | 11.73 | $11.78 | 146000 |
| 2026-04-15 | 11.66 | $11.74 | 236400 |
| 2026-04-14 | 11.59 | $11.70 | 163000 |
| 2026-04-13 | 11.51 | $11.71 | 206400 |
| 2026-04-10 | 11.41 | $11.69 | 244856 |
| 2026-04-09 | 11.30 | $11.75 | 320026 |
| 2026-04-08 | 11.14 | $11.60 | 381033 |
| 2026-04-07 | 10.99 | $11.32 | 337442 |
| 2026-04-06 | 10.90 | $11.21 | 195000 |
| 2026-04-02 | 10.82 | $11.18 | 135733 |
| 2026-04-01 | 10.74 | $11.09 | 218008 |
| 2026-03-31 | 10.68 | $10.74 | 221010 |
| 2026-03-30 | 10.72 | $10.35 | 231025 |
| 2026-03-27 | 10.89 | $10.55 | 279621 |
| 2026-03-26 | 11.04 | $10.95 | 154200 |
| 2026-03-25 | 11.09 | $11.15 | 201800 |
| 2026-03-24 | 11.10 | $11.10 | 106823 |
| 2026-03-23 | 11.12 | $11.05 | 206300 |
| 2026-03-20 | 11.17 | $11.04 | 274019 |
| 2026-03-19 | 11.23 | $11.28 | 137233 |
| 2026-03-18 | 11.24 | $11.33 | 192500 |
| 2026-03-17 | 11.22 | $11.34 | 163500 |
| 2026-03-16 | 11.20 | $11.30 | 158300 |
| 2026-03-13 | 11.20 | $11.11 | 168314 |
| 2026-03-12 | 11.25 | $11.21 | 100159 |
| 2026-03-11 | 11.28 | $11.36 | 326300 |
| 2026-03-10 | 11.28 | $11.29 | 296600 |
| 2026-03-09 | 11.29 | $10.99 | 231017 |
| 2026-03-06 | 11.40 | $11.16 | 171726 |
| 2026-03-05 | 11.49 | $11.40 | 172135 |
| 2026-03-04 | 11.52 | $11.49 | 144300 |
| 2026-03-03 | 11.52 | $11.42 | 185100 |
| 2026-03-02 | 11.55 | $11.50 | 149000 |
| 2026-02-27 | 11.55 | $11.44 | 174377 |
| 2026-02-26 | 11.57 | $11.52 | 141900 |
| 2026-02-25 | 11.58 | $11.50 | 164900 |
| 2026-02-24 | 11.58 | $11.43 | 182400 |
| 2026-02-23 | 11.61 | $11.48 | 240800 |
| 2026-02-20 | 11.63 | $11.53 | 131446 |
| 2026-02-19 | 11.63 | $11.56 | 164700 |
| 2026-02-18 | 11.63 | $11.58 | 183600 |
| 2026-02-17 | 11.61 | $11.65 | 329610 |
| 2026-02-13 | 11.56 | $11.69 | 343326 |
| 2026-02-12 | 11.49 | $11.50 | 142846 |
| 2026-02-11 | 11.45 | $11.53 | 173711 |
| 2026-02-10 | 11.40 | $11.50 | 250200 |
| 2026-02-09 | 11.35 | $11.45 | 214700 |
| 2026-02-06 | 11.30 | $11.29 | 170105 |
| 2026-02-05 | 11.29 | $11.06 | 147600 |
| 2026-02-04 | 11.34 | $11.14 | 359700 |
| 2026-02-03 | 11.38 | $11.30 | 139231 |
| 2026-02-02 | 11.38 | $11.28 | 162000 |
| 2026-01-30 | 11.37 | $11.23 | 96200 |
| 2026-01-29 | 11.39 | $11.39 | 159333 |
| 2026-01-28 | 11.35 | $11.40 | 164600 |
| 2026-01-27 | 11.29 | $11.27 | 156200 |
| 2026-01-26 | 11.26 | $11.24 | 155922 |
| 2026-01-23 | 11.24 | $11.29 | 185211 |
| 2026-01-22 | 11.19 | $11.27 | 177247 |
| 2026-01-21 | 11.13 | $11.17 | 205600 |
| 2026-01-20 | 11.09 | $10.97 | 385200 |
| 2026-01-16 | 11.10 | $11.08 | 195500 |
| 2026-01-15 | 11.08 | $11.04 | 171400 |
| 2026-01-14 | 11.07 | $11.10 | 197924 |
| 2026-01-13 | 11.03 | $11.12 | 210427 |
| 2026-01-12 | 10.98 | $11.10 | 214743 |
| 2026-01-09 | 10.91 | $11.08 | 372400 |
| 2026-01-08 | 10.85 | $10.96 | 202408 |
| 2026-01-07 | 10.80 | $10.98 | 148600 |
| 2026-01-06 | 10.73 | $10.93 | 168015 |
| 2026-01-05 | 10.67 | $10.75 | 181300 |
| 2026-01-02 | 10.65 | $10.60 | 180900 |
| 2025-12-31 | 10.68 | $10.48 | 225158 |
| 2025-12-30 | 10.75 | $10.61 | 180946 |
| 2025-12-29 | 10.79 | $10.75 | 164704 |
| 2025-12-26 | 10.80 | $10.82 | 150600 |
| 2025-12-24 | 10.79 | $10.90 | 104817 |
| 2025-12-23 | 10.75 | $10.91 | 161145 |
| 2025-12-22 | 10.70 | $10.93 | 301608 |
| 2025-12-19 | 10.63 | $10.86 | 322600 |
| 2025-12-18 | 10.57 | $10.54 | 139510 |
| 2025-12-17 | 10.60 | $10.45 | 223100 |
| 2025-12-16 | 10.67 | $10.55 | 240500 |
| 2025-12-15 | 10.72 | $10.51 | 262900 |
| 2025-12-12 | 10.80 | $10.73 | 148714 |
| 2025-12-11 | 10.82 | $10.87 | 127700 |
| 2025-12-10 | 10.81 | $10.91 | 179700 |
| 2025-12-09 | 10.78 | $10.85 | 175950 |
| 2025-12-08 | 10.76 | $10.86 | 183314 |
| 2025-12-05 | 10.74 | $10.84 | 343100 |
| 2025-12-04 | 10.72 | $10.89 | 238926 |
| 2025-12-03 | 10.68 | $10.85 | 121834 |
| 2025-12-02 | 10.64 | $10.80 | 143100 |
| 2025-12-01 | 10.62 | $10.87 | 108200 |
| 2025-11-28 | 10.57 | $10.89 | 86600 |
| 2025-11-26 | 10.50 | $10.84 | 186505 |
| 2025-11-25 | 10.44 | $10.64 | 180402 |
| 2025-11-24 | 10.44 | $10.60 | 217600 |
| 2025-11-21 | 10.44 | $10.36 | 338000 |
| 2025-11-20 | 10.54 | $10.34 | 214797 |
| 2025-11-19 | 10.66 | $10.51 | 126100 |
| 2025-11-18 | 10.75 | $10.56 | 164400 |
| 2025-11-17 | 10.86 | $10.50 | 217300 |
| 2025-11-14 | 11.01 | $10.64 | 163100 |
| 2025-11-13 | 11.14 | $10.90 | 162040 |
| 2025-11-12 | 11.23 | $11.17 | 158700 |
| 2025-11-11 | 11.25 | $11.19 | 119800 |
| 2025-11-10 | 11.26 | $11.15 | 209300 |
| 2025-11-07 | 11.29 | $10.96 | 735000 |
| 2025-11-06 | 11.38 | $11.26 | 146100 |
| 2025-11-05 | 11.40 | $11.42 | 365333 |
| 2025-11-04 | 11.37 | $11.29 | 175728 |
| 2025-11-03 | 11.37 | $11.40 | 111200 |
| 2025-10-31 | 11.34 | $11.39 | 108335 |
| 2025-10-30 | 11.29 | $11.29 | 151300 |
| 2025-10-29 | 11.27 | $11.41 | 228182 |
| 2025-10-28 | 11.21 | $11.32 | 184800 |
| 2025-10-27 | 11.15 | $11.28 | 181625 |
| 2025-10-24 | 11.10 | $11.13 | 148000 |
| 2025-10-23 | 11.08 | $11.06 | 124510 |
| 2025-10-22 | 11.07 | $10.90 | 199333 |
| 2025-10-21 | 11.12 | $11.05 | 241746 |
| 2025-10-20 | 11.12 | $11.07 | 222720 |
| 2025-10-17 | 11.12 | $10.92 | 170600 |
| 2025-10-16 | 11.16 | $10.99 | 214729 |
| 2025-10-15 | 11.19 | $11.19 | 148027 |
| 2025-10-14 | 11.16 | $11.13 | 268800 |
| 2025-10-13 | 11.14 | $11.21 | 130500 |
| 2025-10-10 | 11.09 | $10.96 | 268000 |
| 2025-10-09 | 11.10 | $11.15 | 330900 |
| 2025-10-08 | 11.05 | $11.17 | 296400 |
| 2025-10-07 | 10.98 | $11.01 | 236600 |
| 2025-10-06 | 10.95 | $10.98 | 218100 |
| 2025-10-03 | 10.91 | $10.98 | 217834 |
| 2025-10-02 | 10.87 | $10.90 | 273700 |
| 2025-10-01 | 10.84 | $10.79 | 213900 |
| 2025-09-30 | 10.83 | $10.79 | 215200 |
| 2025-09-29 | 10.83 | $10.70 | 180600 |
| 2025-09-26 | 10.84 | $10.66 | 125497 |
| 2025-09-25 | 10.88 | $10.69 | 194000 |
| 2025-09-24 | 10.91 | $10.82 | 266634 |
| 2025-09-23 | 10.90 | $10.96 | 173500 |
| 2025-09-22 | 10.84 | $10.96 | 345400 |
| 2025-09-19 | 10.77 | $10.87 | 217014 |
| 2025-09-18 | 10.71 | $10.78 | 313005 |
| 2025-09-17 | 10.66 | $10.65 | 235300 |
| 2025-09-16 | 10.64 | $10.60 | 169500 |
| 2025-09-15 | 10.63 | $10.61 | 218200 |
| 2025-09-12 | 10.62 | $10.67 | 240941 |
| 2025-09-11 | 10.58 | $10.65 | 366700 |
| 2025-09-10 | 10.54 | $10.62 | 152143 |
| 2025-09-09 | 10.49 | $10.59 | 243100 |
| 2025-09-08 | 10.45 | $10.52 | 190320 |
| 2025-09-05 | 10.42 | $10.48 | 186245 |
| 2025-09-04 | 10.39 | $10.42 | 117500 |
| 2025-09-03 | 10.37 | $10.42 | 142621 |
| 2025-09-02 | 10.35 | $10.36 | 220200 |
| 2025-08-29 | 10.35 | $10.43 | 222000 |
| 2025-08-28 | 10.32 | $10.38 | 142247 |
| 2025-08-27 | 10.30 | $10.38 | 146208 |
| 2025-08-26 | 10.28 | $10.37 | 149400 |
| 2025-08-25 | 10.25 | $10.35 | 146300 |
| 2025-08-22 | 10.23 | $10.33 | 191945 |
| 2025-08-21 | 10.21 | $10.18 | 135500 |
| 2025-08-20 | 10.24 | $10.19 | 176900 |
| 2025-08-19 | 10.26 | $10.24 | 326408 |
| 2025-08-18 | 10.28 | $10.31 | 130617 |
| 2025-08-15 | 10.28 | $10.25 | 126600 |
| 2025-08-14 | 10.30 | $10.30 | 137900 |
| 2025-08-13 | 10.31 | $10.38 | 131541 |
| 2025-08-12 | 10.30 | $10.37 | 168000 |
| 2025-08-11 | 10.28 | $10.32 | 134600 |
| 2025-08-08 | 10.28 | $10.30 | 103840 |
| 2025-08-07 | 10.29 | $10.35 | 152200 |
| 2025-08-06 | 10.29 | $10.26 | 147500 |
| 2025-08-05 | 10.31 | $10.30 | 116849 |
| 2025-08-04 | 10.32 | $10.34 | 166106 |
| 2025-08-01 | 10.33 | $10.23 | 250500 |
| 2025-07-31 | 10.38 | $10.29 | 154865 |
| 2025-07-30 | 10.41 | $10.35 | 140200 |
| 2025-07-29 | 10.43 | $10.36 | 121621 |
| 2025-07-28 | 10.46 | $10.40 | 103100 |
| 2025-07-25 | 10.48 | $10.44 | 100706 |
| 2025-07-24 | 10.49 | $10.45 | 117144 |
| 2025-07-23 | 10.49 | $10.48 | 181316 |
| 2025-07-22 | 10.49 | $10.49 | 175300 |
| 2025-07-21 | 10.48 | $10.51 | 268408 |
| 2025-07-18 | 10.47 | $10.43 | 176617 |
| 2025-07-17 | 10.48 | $10.46 | 115818 |
| 2025-07-16 | 10.47 | $10.39 | 167332 |
| 2025-07-15 | 10.49 | $10.30 | 189743 |
| 2025-07-14 | 10.54 | $10.39 | 170500 |
| 2025-07-11 | 10.57 | $10.48 | 176121 |
| 2025-07-10 | 10.58 | $10.56 | 169039 |
| 2025-07-09 | 10.56 | $10.54 | 133335 |
| 2025-07-08 | 10.55 | $10.53 | 146520 |
| 2025-07-07 | 10.52 | $10.51 | 161304 |
| 2025-07-03 | 10.50 | $10.58 | 90900 |
| 2025-07-02 | 10.46 | $10.55 | 168144 |
| 2025-07-01 | 10.40 | $10.52 | 90523 |
| 2025-06-30 | 10.35 | $10.52 | 145600 |
| 2025-06-27 | 10.28 | $10.45 | 127440 |
| 2025-06-26 | 10.22 | $10.41 | 291500 |
| 2025-06-25 | 10.16 | $10.29 | 247131 |
| 2025-06-24 | 10.12 | $10.23 | 176700 |
| 2025-06-23 | 10.10 | $10.11 | 131000 |
| 2025-06-20 | 10.11 | $10.07 | 304012 |
| 2025-06-18 | 10.13 | $10.05 | 208028 |
| 2025-06-17 | 10.16 | $10.04 | 155365 |
| 2025-06-16 | 10.21 | $10.12 | 126300 |
| 2025-06-13 | 10.23 | $10.12 | 219800 |
| 2025-06-12 | 10.27 | $10.20 | 158000 |
| 2025-06-11 | 10.29 | $10.36 | 264920 |
| 2025-06-10 | 10.25 | $10.33 | 209500 |
| 2025-06-09 | 10.22 | $10.28 | 173100 |
| 2025-06-06 | 10.20 | $10.23 | 151300 |
| 2025-06-05 | 10.19 | $10.16 | 206500 |
| 2025-06-04 | 10.20 | $10.18 | 158300 |
| 2025-06-03 | 10.20 | $10.13 | 179339 |
| 2025-06-02 | 10.22 | $10.12 | 113704 |
| 2025-05-30 | 10.25 | $10.09 | 211192 |
| 2025-05-29 | 10.29 | $10.09 | 196109 |
| 2025-05-28 | 10.34 | $10.15 | 184000 |
| 2025-05-27 | 10.38 | $10.22 | 289900 |
| 2025-05-23 | 10.40 | $10.18 | 252236 |
| 2025-05-22 | 10.44 | $10.23 | 256900 |
| 2025-05-21 | 10.47 | $10.20 | 264500 |
| 2025-05-20 | 10.51 | $10.41 | 383641 |
| 2025-05-19 | 10.49 | $10.39 | 592200 |
| 2025-05-16 | 10.47 | $10.37 | 165500 |
| 2025-05-15 | 10.45 | $10.31 | 251600 |
| 2025-05-14 | 10.43 | $10.36 | 191900 |
| 2025-05-13 | 10.40 | $10.34 | 218400 |
| 2025-05-12 | 10.35 | $10.40 | 187900 |
| 2025-05-09 | 10.28 | $10.19 | 136931 |
| 2025-05-08 | 10.25 | $10.23 | 217100 |
| 2025-05-07 | 10.20 | $10.10 | 254000 |
| 2025-05-06 | 10.18 | $10.10 | 137537 |
| 2025-05-05 | 10.15 | $10.07 | 261700 |
| 2025-05-02 | 10.11 | $10.12 | 330045 |
| 2025-05-01 | 10.06 | $10.08 | 265917 |
| 2025-04-30 | 9.99 | $10.05 | 299502 |
| 2025-04-29 | 9.93 | $10.09 | 137700 |
| 2025-04-28 | 9.83 | $10.06 | 176906 |
| 2025-04-25 | 9.72 | $10.01 | 136926 |
| 2025-04-24 | 9.60 | $9.92 | 258900 |
| 2025-04-23 | 9.49 | $9.78 | 185801 |
| 2025-04-22 | 9.39 | $9.61 | 187600 |
| 2025-04-21 | 9.33 | $9.44 | 416049 |
| 2025-04-17 | 9.32 | $9.62 | 178200 |
| 2025-04-16 | 9.24 | $9.43 | 194254 |
| 2025-04-15 | 9.21 | $9.60 | 867329 |
| 2025-04-14 | 9.13 | $9.34 | 369602 |
| 2025-04-11 | 9.11 | $9.18 | 247732 |
| 2025-04-10 | 9.15 | $9.39 | 295920 |
| 2025-04-09 | 9.14 | $9.59 | 615100 |
| 2025-04-08 | 9.06 | $8.87 | 711600 |
| 2025-04-07 | 9.20 | $8.65 | 878610 |
| 2025-04-04 | 9.45 | $8.95 | 548500 |
| 2025-04-03 | 9.66 | $9.51 | 403700 |
| 2025-04-02 | 9.74 | $9.78 | 169613 |
| 2025-04-01 | 9.76 | $9.74 | 225500 |
| 2025-03-31 | 9.80 | $9.59 | 616900 |
| 2025-03-28 | 9.89 | $9.83 | 249721 |
| 2025-03-27 | 9.94 | $9.94 | 392700 |
| 2025-03-26 | 9.96 | $10.03 | 221000 |
| 2025-03-25 | 9.97 | $10.11 | 214900 |
| 2025-03-24 | 9.95 | $10.22 | 256500 |
| 2025-03-21 | 9.90 | $10.04 | 135800 |
| 2025-03-20 | 9.89 | $10.04 | 467410 |
| 2025-03-19 | 9.89 | $10.17 | 203049 |
| 2025-03-18 | 9.86 | $10.07 | 205805 |
| 2025-03-17 | 9.85 | $10.00 | 264735 |
| 2025-03-14 | 9.87 | $10.03 | 260400 |
| 2025-03-13 | 9.89 | $9.91 | 204645 |
| 2025-03-12 | 9.95 | $10.12 | 267140 |
| 2025-03-11 | 9.97 | $9.90 | 420500 |
| 2025-03-10 | 10.08 | $10.06 | 302016 |
| 2025-03-07 | 10.15 | $10.23 | 210080 |
| 2025-03-06 | 10.20 | $10.23 | 226600 |
| 2025-03-05 | 10.26 | $10.40 | 257931 |
| 2025-03-04 | 10.29 | $10.31 | 265230 |
| 2025-03-03 | 10.36 | $10.28 | 295100 |
| 2025-02-28 | 10.46 | $10.30 | 205823 |
| 2025-02-27 | 10.58 | $10.33 | 254935 |
| 2025-02-26 | 10.73 | $10.33 | 565900 |
| 2025-02-25 | 10.90 | $10.57 | 402241 |
| 2025-02-24 | 11.05 | $10.85 | 314316 |
| 2025-02-21 | 11.13 | $11.06 | 240809 |
| 2025-02-20 | 11.18 | $11.12 | 207557 |
| 2025-02-19 | 11.21 | $11.18 | 99210 |
| 2025-02-18 | 11.23 | $11.22 | 174085 |
| 2025-02-14 | 11.25 | $11.26 | 177434 |
| 2025-02-13 | 11.26 | $11.28 | 152046 |
| 2025-02-12 | 11.27 | $11.28 | 97500 |
| 2025-02-11 | 11.28 | $11.28 | 175338 |
| 2025-02-10 | 11.30 | $11.33 | 180211 |
| 2025-02-07 | 11.30 | $11.35 | 153800 |
| 2025-02-06 | 11.30 | $11.37 | 147800 |
| 2025-02-05 | 11.29 | $11.43 | 135721 |
| 2025-02-04 | 11.27 | $11.38 | 152930 |
| 2025-02-03 | 11.26 | $11.31 | 147008 |
| 2025-01-31 | 11.27 | $11.37 | 100700 |
| 2025-01-30 | 11.27 | $11.38 | 141100 |
| 2025-01-29 | 11.26 | $11.31 | 138700 |
| 2025-01-28 | 11.28 | $11.34 | 113210 |
| 2025-01-27 | 11.30 | $11.30 | 151600 |
| 2025-01-24 | 11.33 | $11.43 | 145000 |
| 2025-01-23 | 11.34 | $11.46 | 194700 |
| 2025-01-22 | 11.34 | $11.46 | 162233 |
| 2025-01-21 | 11.34 | $11.49 | 135200 |
| 2025-01-17 | 11.34 | $11.54 | 112047 |
| 2025-01-16 | 11.33 | $11.45 | 85238 |
| 2025-01-15 | 11.34 | $11.44 | 142502 |
| 2025-01-14 | 11.36 | $11.19 | 192245 |
| 2025-01-13 | 11.47 | $11.22 | 261200 |
| 2025-01-10 | 11.60 | $11.43 | 288700 |
| 2025-01-08 | 11.70 | $11.49 | 212840 |
| 2025-01-07 | 11.79 | $11.55 | 409500 |
| 2025-01-06 | 11.89 | $11.83 | 224100 |
| 2025-01-03 | 11.93 | $11.81 | 191501 |
| 2025-01-02 | 11.98 | $11.79 | 214000 |
| 2024-12-31 | 12.04 | $11.94 | 169100 |
| 2024-12-30 | 12.08 | $12.15 | 171003 |
| 2024-12-27 | 12.05 | $12.03 | 107202 |
| 2024-12-26 | 12.06 | $12.20 | 117827 |
| 2024-12-24 | 12.01 | $12.16 | 83900 |
| 2024-12-23 | 11.96 | $11.99 | 139618 |
| 2024-12-20 | 11.96 | $12.00 | 176800 |
| 2024-12-19 | 11.96 | $11.77 | 239328 |
| 2024-12-18 | 12.02 | $11.78 | 212535 |
| 2024-12-17 | 12.10 | $11.94 | 163403 |
| 2024-12-16 | 12.15 | $12.09 | 119300 |
| 2024-12-13 | 12.15 | $12.09 | 101803 |
| 2024-12-12 | 12.16 | $12.11 | 163439 |
| 2024-12-11 | 12.15 | $12.27 | 204219 |
| 2024-12-10 | 12.10 | $12.11 | 100718 |
| 2024-12-09 | 12.08 | $12.07 | 90524 |
| 2024-12-06 | 12.07 | $11.91 | 142517 |
| 2024-12-05 | 12.11 | $12.03 | 80900 |
| 2024-12-04 | 12.12 | $12.11 | 131401 |
| 2024-12-03 | 12.10 | $11.99 | 106515 |
| 2024-12-02 | 12.12 | $12.07 | 120441 |
| 2024-11-29 | 12.11 | $12.10 | 53437 |
| 2024-11-27 | 12.08 | $12.05 | 82000 |
| 2024-11-26 | 12.07 | $12.05 | 109000 |
| 2024-11-25 | 12.05 | $12.08 | 123134 |
| 2024-11-22 | 12.01 | $12.11 | 146100 |
| 2024-11-21 | 11.96 | $12.04 | 130500 |
| 2024-11-20 | 11.91 | $12.07 | 225743 |
| 2024-11-19 | 11.85 | $11.92 | 109400 |
| 2024-11-18 | 11.81 | $11.79 | 138300 |
| 2024-11-15 | 11.81 | $11.69 | 112100 |
| 2024-11-14 | 11.84 | $11.76 | 83600 |
| 2024-11-13 | 11.85 | $11.90 | 122000 |
| 2024-11-12 | 11.82 | $12.04 | 152100 |
| 2024-11-11 | 11.74 | $12.05 | 160913 |
| 2024-11-08 | 11.64 | $11.88 | 90320 |
| 2024-11-07 | 11.56 | $11.85 | 143700 |
| 2024-11-06 | 11.48 | $11.67 | 167403 |
| 2024-11-05 | 11.45 | $11.46 | 70503 |
| 2024-11-04 | 11.47 | $11.34 | 92220 |
| 2024-11-01 | 11.54 | $11.34 | 129600 |
| 2024-10-31 | 11.62 | $11.43 | 143434 |
| 2024-10-30 | 11.70 | $11.63 | 108440 |
| 2024-10-29 | 11.72 | $11.55 | 150014 |
| 2024-10-28 | 11.78 | $11.69 | 122324 |
| 2024-10-25 | 11.81 | $11.65 | 110400 |
| 2024-10-24 | 11.85 | $11.72 | 73410 |
| 2024-10-23 | 11.88 | $11.75 | 125326 |
| 2024-10-22 | 11.90 | $11.95 | 232931 |
| 2024-10-21 | 11.87 | $11.79 | 80142 |
| 2024-10-18 | 11.87 | $11.78 | 126947 |
| 2024-10-17 | 11.88 | $11.79 | 79347 |
| 2024-10-16 | 11.89 | $11.79 | 132500 |
| 2024-10-15 | 11.89 | $11.75 | 142649 |
| 2024-10-14 | 11.91 | $11.93 | 109742 |
| 2024-10-11 | 11.87 | $12.01 | 82900 |
| 2024-10-10 | 11.80 | $11.86 | 55269 |
| 2024-10-09 | 11.75 | $11.90 | 107700 |
| 2024-10-08 | 11.68 | $11.85 | 156000 |
| 2024-10-07 | 11.61 | $11.63 | 221508 |
| 2024-10-04 | 11.60 | $11.61 | 216690 |
| 2024-10-03 | 11.58 | $11.50 | 142800 |
| 2024-10-02 | 11.60 | $11.46 | 194300 |
| 2024-10-01 | 11.63 | $11.52 | 141700 |
| 2024-09-30 | 11.65 | $11.64 | 152200 |
| 2024-09-27 | 11.63 | $11.56 | 133700 |
| 2024-09-26 | 11.64 | $11.57 | 114256 |
| 2024-09-25 | 11.63 | $11.64 | 177900 |
| 2024-09-24 | 11.61 | $11.52 | 156395 |
| 2024-09-23 | 11.62 | $11.53 | 165620 |
| 2024-09-20 | 11.62 | $11.71 | 81000 |
| 2024-09-19 | 11.57 | $11.74 | 113044 |
| 2024-09-18 | 11.49 | $11.61 | 262600 |
| 2024-09-17 | 11.43 | $11.52 | 185933 |
| 2024-09-16 | 11.39 | $11.28 | 80600 |
| 2024-09-13 | 11.42 | $11.34 | 100300 |
| 2024-09-12 | 11.44 | $11.41 | 200170 |
| 2024-09-11 | 11.43 | $11.46 | 137939 |
| 2024-09-10 | 11.41 | $11.50 | 75400 |
| 2024-09-09 | 11.37 | $11.48 | 151900 |
| 2024-09-06 | 11.33 | $11.28 | 98400 |
| 2024-09-05 | 11.34 | $11.34 | 66603 |
| 2024-09-04 | 11.34 | $11.30 | 96322 |
| 2024-09-03 | 11.34 | $11.26 | 142400 |
| 2024-08-30 | 11.36 | $11.47 | 104600 |
| 2024-08-29 | 11.32 | $11.29 | 115700 |
| 2024-08-28 | 11.33 | $11.27 | 110300 |
| 2024-08-27 | 11.34 | $11.37 | 123248 |
| 2024-08-26 | 11.32 | $11.44 | 106500 |
| 2024-08-23 | 11.28 | $11.49 | 166700 |
| 2024-08-22 | 11.22 | $11.35 | 155500 |
| 2024-08-21 | 11.18 | $11.34 | 80323 |
| 2024-08-20 | 11.15 | $11.41 | 76100 |
| 2024-08-19 | 11.08 | $11.34 | 112740 |
| 2024-08-16 | 11.02 | $11.32 | 196679 |
| 2024-08-15 | 10.96 | $11.22 | 108046 |
| 2024-08-14 | 10.93 | $11.13 | 110800 |
| 2024-08-13 | 10.91 | $11.03 | 148739 |
| 2024-08-12 | 10.93 | $10.97 | 143800 |
| 2024-08-09 | 10.98 | $11.02 | 105900 |
| 2024-08-08 | 11.02 | $11.11 | 134000 |
| 2024-08-07 | 11.05 | $11.02 | 154700 |
| 2024-08-06 | 11.12 | $11.05 | 173925 |
| 2024-08-05 | 11.20 | $10.91 | 215343 |
| 2024-08-02 | 11.34 | $11.33 | 151200 |
| 2024-08-01 | 11.38 | $11.30 | 108135 |
| 2024-07-31 | 11.44 | $11.38 | 144942 |
| 2024-07-30 | 11.50 | $11.35 | 168300 |
| 2024-07-29 | 11.58 | $11.35 | 184035 |
| 2024-07-26 | 11.67 | $11.46 | 185731 |
| 2024-07-25 | 11.75 | $11.63 | 198121 |
| 2024-07-24 | 11.80 | $11.71 | 209700 |
| 2024-07-23 | 11.83 | $11.79 | 248000 |
| 2024-07-22 | 11.84 | $11.93 | 145747 |
| 2024-07-19 | 11.81 | $11.71 | 123427 |
| 2024-07-18 | 11.84 | $11.66 | 112900 |
| 2024-07-17 | 11.89 | $11.73 | 134500 |
| 2024-07-16 | 11.93 | $11.85 | 162300 |
| 2024-07-15 | 11.94 | $11.83 | 132500 |
| 2024-07-12 | 11.95 | $11.85 | 109700 |
| 2024-07-11 | 11.96 | $11.87 | 260708 |
| 2024-07-10 | 11.97 | $12.02 | 77400 |
| 2024-07-09 | 11.92 | $12.00 | 133000 |
| 2024-07-08 | 11.87 | $11.97 | 103100 |
| 2024-07-05 | 11.82 | $11.93 | 108000 |
| 2024-07-03 | 11.76 | $11.84 | 84723 |
| 2024-07-02 | 11.72 | $11.77 | 193330 |
| 2024-07-01 | 11.70 | $11.66 | 101100 |
| 2024-06-28 | 11.70 | $11.64 | 163433 |
| 2024-06-27 | 11.70 | $11.62 | 161900 |
| 2024-06-26 | 11.71 | $11.60 | 141100 |
| 2024-06-25 | 11.73 | $11.65 | 156917 |
| 2024-06-24 | 11.74 | $11.59 | 159711 |
| 2024-06-21 | 11.76 | $11.73 | 110792 |
| 2024-06-20 | 11.75 | $11.70 | 233921 |
| 2024-06-18 | 11.73 | $11.61 | 112700 |
| 2024-06-17 | 11.74 | $11.61 | 165400 |
| 2024-06-14 | 11.75 | $11.63 | 192200 |
| 2024-06-13 | 11.75 | $11.84 | 111800 |
| 2024-06-12 | 11.69 | $11.87 | 235100 |
| 2024-06-11 | 11.60 | $11.70 | 120500 |
| 2024-06-10 | 11.53 | $11.59 | 160300 |
| 2024-06-07 | 11.49 | $11.49 | 91700 |
| 2024-06-06 | 11.47 | $11.52 | 167934 |
| 2024-06-05 | 11.43 | $11.55 | 182300 |
| 2024-06-04 | 11.38 | $11.48 | 400318 |
| 2024-06-03 | 11.33 | $11.34 | 141742 |
| 2024-05-31 | 11.31 | $11.36 | 92200 |
| 2024-05-30 | 11.29 | $11.23 | 152725 |
| 2024-05-29 | 11.30 | $11.20 | 470335 |
| 2024-05-28 | 11.32 | $11.20 | 121700 |
| 2024-05-24 | 11.34 | $11.26 | 116500 |
| 2024-05-23 | 11.35 | $11.20 | 128300 |
| 2024-05-22 | 11.38 | $11.35 | 200281 |
| 2024-05-21 | 11.37 | $11.55 | 319391 |
| 2024-05-20 | 11.29 | $11.34 | 175600 |
| 2024-05-17 | 11.25 | $11.25 | 126043 |
| 2024-05-16 | 11.24 | $11.30 | 542200 |
| 2024-05-15 | 11.20 | $11.14 | 145000 |
| 2024-05-14 | 11.21 | $11.12 | 144500 |
| 2024-05-13 | 11.22 | $11.12 | 107100 |
| 2024-05-10 | 11.24 | $11.24 | 116700 |
| 2024-05-09 | 11.22 | $11.34 | 160900 |
| 2024-05-08 | 11.16 | $11.26 | 161900 |
| 2024-05-07 | 11.12 | $11.25 | 122400 |
| 2024-05-06 | 11.06 | $11.24 | 99900 |
| 2024-05-03 | 11.00 | $11.15 | 154919 |
| 2024-05-02 | 10.96 | $11.04 | 98600 |
| 2024-05-01 | 10.94 | $11.04 | 168020 |
| 2024-04-30 | 10.91 | $10.95 | 130600 |
| 2024-04-29 | 10.91 | $11.05 | 88945 |
| 2024-04-26 | 10.88 | $11.03 | 79127 |
| 2024-04-25 | 10.85 | $11.06 | 135231 |
| 2024-04-24 | 10.81 | $11.03 | 130300 |
| 2024-04-23 | 10.77 | $11.10 | 206644 |
| 2024-04-22 | 10.70 | $10.92 | 175431 |
| 2024-04-19 | 10.67 | $10.81 | 303840 |
| 2024-04-18 | 10.68 | $10.66 | 107623 |
| 2024-04-17 | 10.74 | $10.64 | 160900 |
| 2024-04-16 | 10.82 | $10.55 | 147000 |
| 2024-04-15 | 10.95 | $10.65 | 145900 |
| 2024-04-12 | 11.08 | $10.88 | 92514 |
| 2024-04-11 | 11.17 | $11.07 | 154442 |
| 2024-04-10 | 11.21 | $11.21 | 183500 |
| 2024-04-09 | 11.22 | $11.36 | 163514 |
| 2024-04-08 | 11.19 | $11.28 | 191500 |
| 2024-04-05 | 11.18 | $11.16 | 135308 |
| 2024-04-04 | 11.20 | $11.05 | 221333 |
| 2024-04-03 | 11.25 | $11.06 | 177300 |
| 2024-04-02 | 11.32 | $11.07 | 310053 |
| 2024-04-01 | 11.40 | $11.17 | 262800 |
| 2024-03-28 | 11.47 | $11.35 | 191100 |
| 2024-03-27 | 11.49 | $11.39 | 199100 |
| 2024-03-26 | 11.50 | $11.44 | 172543 |
| 2024-03-25 | 11.50 | $11.51 | 221744 |
| 2024-03-22 | 11.47 | $11.54 | 293000 |
| 2024-03-21 | 11.42 | $11.54 | 489442 |
| 2024-03-20 | 11.36 | $11.49 | 305919 |
| 2024-03-19 | 11.30 | $11.27 | 128221 |
| 2024-03-18 | 11.29 | $11.25 | 145000 |
| 2024-03-15 | 11.29 | $11.28 | 139710 |
| 2024-03-14 | 11.27 | $11.26 | 228600 |
| 2024-03-13 | 11.26 | $11.26 | 116643 |
| 2024-03-12 | 11.25 | $11.27 | 134400 |
| 2024-03-11 | 11.22 | $11.27 | 113100 |
| 2024-03-08 | 11.19 | $11.18 | 267425 |
| 2024-03-07 | 11.18 | $11.23 | 160547 |
| 2024-03-06 | 11.14 | $11.15 | 179632 |
| 2024-03-05 | 11.13 | $11.04 | 168400 |
| 2024-03-04 | 11.14 | $11.05 | 188700 |
| 2024-03-01 | 11.15 | $11.08 | 202800 |
| 2024-02-29 | 11.16 | $11.10 | 155800 |
| 2024-02-28 | 11.15 | $11.13 | 184521 |
| 2024-02-27 | 11.14 | $11.13 | 104600 |
| 2024-02-26 | 11.12 | $11.10 | 133614 |
| 2024-02-23 | 11.10 | $11.06 | 160000 |
| 2024-02-22 | 11.08 | $11.05 | 240600 |
| 2024-02-21 | 11.07 | $10.91 | 193649 |
| 2024-02-20 | 11.09 | $10.99 | 170500 |
| 2024-02-16 | 11.09 | $11.00 | 142036 |
| 2024-02-15 | 11.09 | $11.06 | 121800 |
| 2024-02-14 | 11.06 | $11.01 | 157600 |
| 2024-02-13 | 11.03 | $10.90 | 410612 |
| 2024-02-12 | 11.04 | $11.05 | 155918 |
| 2024-02-09 | 10.99 | $10.95 | 157326 |
| 2024-02-08 | 10.97 | $11.03 | 140800 |
| 2024-02-07 | 10.91 | $10.97 | 179400 |
| 2024-02-06 | 10.85 | $10.87 | 137900 |
| 2024-02-05 | 10.81 | $10.78 | 166800 |
| 2024-02-02 | 10.78 | $10.80 | 138600 |
| 2024-02-01 | 10.74 | $10.84 | 134732 |
| 2024-01-31 | 10.68 | $10.71 | 130300 |
| 2024-01-30 | 10.65 | $10.70 | 127147 |
| 2024-01-29 | 10.60 | $10.68 | 118200 |
| 2024-01-26 | 10.56 | $10.58 | 107014 |
| 2024-01-25 | 10.53 | $10.57 | 202300 |
| 2024-01-24 | 10.50 | $10.56 | 236012 |
| 2024-01-23 | 10.46 | $10.61 | 192832 |
| 2024-01-22 | 10.40 | $10.54 | 249600 |
| 2024-01-19 | 10.34 | $10.34 | 205329 |
| 2024-01-18 | 10.34 | $10.30 | 134400 |
| 2024-01-17 | 10.35 | $10.28 | 124400 |
| 2024-01-16 | 10.37 | $10.32 | 182739 |
| 2024-01-12 | 10.37 | $10.46 | 174218 |
| 2024-01-11 | 10.34 | $10.41 | 201500 |
| 2024-01-10 | 10.31 | $10.28 | 163000 |
| 2024-01-09 | 10.31 | $10.23 | 230431 |
| 2024-01-08 | 10.33 | $10.34 | 174931 |
| 2024-01-05 | 10.33 | $10.23 | 139933 |
| 2024-01-04 | 10.35 | $10.13 | 275800 |
| 2024-01-03 | 10.41 | $10.04 | 251600 |
| 2024-01-02 | 10.51 | $10.28 | 184182 |
| 2023-12-29 | 10.56 | $10.36 | 179800 |
| 2023-12-28 | 10.58 | $10.56 | 195619 |
| 2023-12-27 | 10.55 | $10.64 | 307400 |
| 2023-12-26 | 10.48 | $10.56 | 191047 |
| 2023-12-22 | 10.42 | $10.59 | 262008 |
| 2023-12-21 | 10.33 | $10.35 | 431816 |
| 2023-12-20 | 10.31 | $10.36 | 250327 |
| 2023-12-19 | 10.27 | $10.41 | 221441 |
| 2023-12-18 | 10.20 | $10.36 | 333800 |
| 2023-12-15 | 10.14 | $10.29 | 446900 |
| 2023-12-14 | 10.08 | $10.40 | 340913 |
| 2023-12-13 | 9.98 | $10.14 | 267941 |
| 2023-12-12 | 9.94 | $9.99 | 298843 |
| 2023-12-11 | 9.93 | $9.99 | 151500 |
| 2023-12-08 | 9.93 | $10.16 | 275300 |
| 2023-12-07 | 9.88 | $9.91 | 218819 |
| 2023-12-06 | 9.89 | $9.74 | 392900 |
| 2023-12-05 | 9.97 | $9.87 | 294245 |
| 2023-12-04 | 10.02 | $9.86 | 288600 |
| 2023-12-01 | 10.09 | $9.98 | 283704 |
| 2023-11-30 | 10.13 | $10.01 | 291925 |
| 2023-11-29 | 10.18 | $10.09 | 205535 |
| 2023-11-28 | 10.21 | $10.13 | 145600 |
| 2023-11-27 | 10.24 | $10.21 | 175802 |
| 2023-11-24 | 10.25 | $10.28 | 68500 |
| 2023-11-22 | 10.24 | $10.22 | 160013 |
| 2023-11-21 | 10.24 | $10.24 | 196521 |
| 2023-11-20 | 10.24 | $10.28 | 230500 |
| 2023-11-17 | 10.23 | $10.33 | 114600 |
| 2023-11-16 | 10.20 | $10.26 | 110644 |
| 2023-11-15 | 10.18 | $10.21 | 111800 |
| 2023-11-14 | 10.18 | $10.38 | 145000 |
| 2023-11-13 | 10.12 | $10.07 | 74406 |
| 2023-11-10 | 10.16 | $10.20 | 145412 |
| 2023-11-09 | 10.16 | $10.15 | 166923 |
| 2023-11-08 | 10.17 | $10.21 | 135800 |
| 2023-11-07 | 10.18 | $10.24 | 213700 |
| 2023-11-06 | 10.17 | $10.31 | 155700 |
| 2023-11-03 | 10.15 | $10.44 | 108445 |
| 2023-11-02 | 10.08 | $10.27 | 153118 |
| 2023-11-01 | 10.05 | $10.07 | 157000 |
| 2023-10-31 | 10.08 | $9.99 | 126800 |
| 2023-10-30 | 10.15 | $10.05 | 137715 |
| 2023-10-27 | 10.22 | $10.06 | 128908 |
| 2023-10-26 | 10.30 | $10.23 | 126342 |
| 2023-10-25 | 10.34 | $10.36 | 176520 |
| 2023-10-24 | 10.35 | $10.46 | 104400 |
| 2023-10-23 | 10.34 | $10.34 | 67100 |
| 2023-10-20 | 10.36 | $10.32 | 110300 |
| 2023-10-19 | 10.40 | $10.26 | 207200 |
| 2023-10-18 | 10.47 | $10.29 | 94934 |
| 2023-10-17 | 10.54 | $10.32 | 189500 |
| 2023-10-16 | 10.62 | $10.40 | 141200 |
| 2023-10-13 | 10.70 | $10.54 | 164938 |
| 2023-10-12 | 10.74 | $10.73 | 64925 |
| 2023-10-11 | 10.73 | $10.99 | 151700 |
| 2023-10-10 | 10.64 | $10.87 | 232547 |
| 2023-10-09 | 10.57 | $10.83 | 123947 |
| 2023-10-06 | 10.50 | $10.75 | 297940 |
| 2023-10-05 | 10.44 | $10.65 | 296600 |
| 2023-10-04 | 10.39 | $10.38 | 126900 |
| 2023-10-03 | 10.43 | $10.33 | 146400 |
| 2023-10-02 | 10.49 | $10.47 | 104200 |
| 2023-09-29 | 10.52 | $10.54 | 90544 |
| 2023-09-28 | 10.54 | $10.46 | 127625 |
| 2023-09-27 | 10.59 | $10.37 | 114215 |
| 2023-09-26 | 10.68 | $10.39 | 124625 |
| 2023-09-25 | 10.78 | $10.59 | 170000 |
| 2023-09-22 | 10.85 | $10.75 | 141723 |
| 2023-09-21 | 10.87 | $10.72 | 82248 |
| 2023-09-20 | 10.92 | $10.94 | 84300 |
| 2023-09-19 | 10.90 | $10.92 | 253900 |
| 2023-09-18 | 10.88 | $11.07 | 211806 |
| 2023-09-15 | 10.81 | $10.73 | 121100 |
| 2023-09-14 | 10.84 | $10.87 | 96315 |
| 2023-09-13 | 10.83 | $10.91 | 88442 |
| 2023-09-12 | 10.80 | $10.89 | 85515 |
| 2023-09-11 | 10.77 | $10.86 | 100822 |
| 2023-09-08 | 10.74 | $10.96 | 136706 |
| 2023-09-07 | 10.68 | $10.89 | 94219 |
| 2023-09-06 | 10.63 | $10.87 | 109400 |
| 2023-09-05 | 10.57 | $10.74 | 83800 |
| 2023-09-01 | 10.55 | $10.80 | 152300 |
| 2023-08-31 | 10.50 | $10.72 | 168400 |
| 2023-08-30 | 10.48 | $10.52 | 123300 |
| 2023-08-29 | 10.51 | $10.58 | 132200 |
| 2023-08-28 | 10.54 | $10.32 | 125100 |
| 2023-08-25 | 10.65 | $10.42 | 241000 |
| 2023-08-24 | 10.76 | $10.59 | 130910 |
| 2023-08-23 | 10.84 | $10.86 | 89000 |
| 2023-08-22 | 10.86 | $10.85 | 66500 |
| 2023-08-21 | 10.89 | $10.83 | 120024 |
| 2023-08-18 | 10.93 | $10.88 | 148600 |
| 2023-08-17 | 10.96 | $10.89 | 185800 |
| 2023-08-16 | 11.00 | $10.87 | 59511 |
| 2023-08-15 | 11.05 | $10.89 | 99228 |
| 2023-08-14 | 11.11 | $10.98 | 98000 |
| 2023-08-11 | 11.15 | $11.04 | 125500 |
| 2023-08-10 | 11.18 | $11.12 | 120600 |
| 2023-08-09 | 11.19 | $11.13 | 112237 |
| 2023-08-08 | 11.20 | $11.17 | 69745 |
| 2023-08-07 | 11.20 | $11.18 | 131600 |
| 2023-08-04 | 11.19 | $11.15 | 77500 |
| 2023-08-03 | 11.19 | $11.11 | 75116 |
| 2023-08-02 | 11.21 | $11.19 | 64616 |
| 2023-08-01 | 11.19 | $11.32 | 137809 |
| 2023-07-31 | 11.14 | $11.36 | 98311 |
| 2023-07-28 | 11.05 | $11.20 | 128700 |
| 2023-07-27 | 11.00 | $11.00 | 105138 |
| 2023-07-26 | 11.00 | $11.00 | 98000 |
| 2023-07-25 | 11.00 | $11.13 | 96608 |
| 2023-07-24 | 10.96 | $11.03 | 144200 |
| 2023-07-21 | 10.94 | $10.93 | 169030 |
| 2023-07-20 | 10.95 | $10.87 | 183600 |
| 2023-07-19 | 10.97 | $10.90 | 205410 |
| 2023-07-18 | 11.00 | $10.92 | 141600 |
| 2023-07-17 | 11.02 | $10.91 | 133722 |
| 2023-07-14 | 11.05 | $10.94 | 104400 |
| 2023-07-13 | 11.07 | $11.01 | 151214 |
| 2023-07-12 | 11.08 | $11.15 | 224025 |
| 2023-07-11 | 11.04 | $10.97 | 183700 |
| 2023-07-10 | 11.04 | $10.79 | 154007 |
| 2023-07-07 | 11.11 | $10.70 | 210309 |
| 2023-07-06 | 11.22 | $10.82 | 352500 |
| 2023-07-05 | 11.30 | $11.23 | 171413 |
| 2023-07-03 | 11.28 | $11.28 | 78300 |
| 2023-06-30 | 11.23 | $11.20 | 124837 |
| 2023-06-29 | 11.19 | $11.23 | 111600 |
| 2023-06-28 | 11.13 | $11.14 | 118112 |
| 2023-06-27 | 11.08 | $11.03 | 102734 |
| 2023-06-26 | 11.05 | $10.75 | 75700 |
| 2023-06-23 | 11.10 | $10.85 | 120600 |
| 2023-06-22 | 11.12 | $11.11 | 117405 |
| 2023-06-21 | 11.07 | $11.07 | 160841 |
| 2023-06-20 | 11.01 | $11.08 | 162814 |
| 2023-06-16 | 10.93 | $11.11 | 198439 |
| 2023-06-15 | 10.83 | $10.97 | 132700 |
| 2023-06-14 | 10.74 | $10.73 | 92400 |
| 2023-06-13 | 10.70 | $10.77 | 141035 |
| 2023-06-12 | 10.65 | $10.73 | 137931 |
| 2023-06-09 | 10.59 | $10.63 | 89726 |
| 2023-06-08 | 10.55 | $10.83 | 187603 |
| 2023-06-07 | 10.43 | $10.74 | 189248 |
| 2023-06-06 | 10.32 | $10.74 | 262200 |
| 2023-06-05 | 10.18 | $10.51 | 211866 |
| 2023-06-02 | 10.09 | $10.37 | 213337 |
| 2023-06-01 | 10.03 | $10.18 | 305300 |
| 2023-05-31 | 10.01 | $9.95 | 146145 |
| 2023-05-30 | 10.06 | $9.97 | 169700 |
| 2023-05-26 | 10.13 | $9.94 | 135000 |
| 2023-05-25 | 10.22 | $9.90 | 206700 |
| 2023-05-24 | 10.34 | $10.02 | 237547 |
| 2023-05-23 | 10.45 | $10.23 | 145000 |
| 2023-05-22 | 10.53 | $10.37 | 125100 |
| 2023-05-19 | 10.57 | $10.53 | 136200 |
| 2023-05-18 | 10.57 | $10.65 | 233900 |
| 2023-05-17 | 10.54 | $10.60 | 129810 |
| 2023-05-16 | 10.51 | $10.48 | 200700 |
| 2023-05-15 | 10.51 | $10.54 | 101200 |
| 2023-05-12 | 10.50 | $10.52 | 121634 |
| 2023-05-11 | 10.49 | $10.48 | 115300 |
| 2023-05-10 | 10.49 | $10.58 | 126446 |
| 2023-05-09 | 10.47 | $10.59 | 140200 |
| 2023-05-08 | 10.43 | $10.50 | 78113 |
| 2023-05-05 | 10.41 | $10.46 | 127704 |
| 2023-05-04 | 10.41 | $10.30 | 80343 |
| 2023-05-03 | 10.46 | $10.36 | 121581 |
| 2023-05-02 | 10.50 | $10.45 | 92947 |
| 2023-05-01 | 10.52 | $10.48 | 95700 |
| 2023-04-28 | 10.54 | $10.52 | 94632 |
| 2023-04-27 | 10.55 | $10.48 | 81934 |
| 2023-04-26 | 10.58 | $10.48 | 79200 |
| 2023-04-25 | 10.61 | $10.53 | 80600 |
| 2023-04-24 | 10.64 | $10.68 | 93800 |
| 2023-04-21 | 10.62 | $10.71 | 160530 |
| 2023-04-20 | 10.59 | $10.65 | 183200 |
| 2023-04-19 | 10.58 | $10.69 | 113600 |
| 2023-04-18 | 10.56 | $10.61 | 134515 |
| 2023-04-17 | 10.55 | $10.69 | 74700 |
| 2023-04-14 | 10.52 | $10.72 | 61800 |
| 2023-04-13 | 10.48 | $10.76 | 112800 |
| 2023-04-12 | 10.42 | $10.76 | 129046 |
| 2023-04-11 | 10.35 | $10.74 | 127200 |
| 2023-04-10 | 10.27 | $10.67 | 357753 |
| 2023-04-06 | 10.21 | $10.42 | 194600 |
| 2023-04-05 | 10.21 | $10.21 | 183600 |
| 2023-04-04 | 10.29 | $10.40 | 229619 |
| 2023-04-03 | 10.33 | $10.50 | 169646 |
| 2023-03-31 | 10.36 | $10.52 | 294629 |
| 2023-03-30 | 10.39 | $10.61 | 116135 |
| 2023-03-29 | 10.41 | $10.57 | 172900 |
| 2023-03-28 | 10.45 | $10.43 | 135225 |
| 2023-03-27 | 10.55 | $10.47 | 239500 |
| 2023-03-24 | 10.66 | $10.68 | 362149 |
| 2023-03-23 | 10.74 | $10.78 | 168418 |
| 2023-03-22 | 10.81 | $10.92 | 190330 |
| 2023-03-21 | 10.86 | $11.17 | 125810 |
| 2023-03-20 | 10.84 | $10.93 | 195613 |
| 2023-03-17 | 10.91 | $10.82 | 136000 |
| 2023-03-16 | 11.03 | $10.88 | 230000 |
| 2023-03-15 | 11.16 | $10.73 | 219245 |
| 2023-03-14 | 11.37 | $10.98 | 153000 |
| 2023-03-13 | 11.55 | $11.01 | 246200 |
| 2023-03-10 | 11.76 | $11.53 | 263535 |
| 2023-03-09 | 11.86 | $11.82 | 158600 |
| 2023-03-08 | 11.89 | $11.93 | 94200 |
| 2023-03-07 | 11.89 | $11.82 | 120900 |
| 2023-03-06 | 11.93 | $11.96 | 96515 |
| 2023-03-03 | 11.93 | $12.06 | 177100 |
| 2023-03-02 | 11.90 | $11.94 | 128025 |
| 2023-03-01 | 11.90 | $11.88 | 290429 |
| 2023-02-28 | 11.92 | $11.92 | 185214 |
| 2023-02-27 | 11.93 | $11.89 | 152200 |
| 2023-02-24 | 11.95 | $11.84 | 160039 |
| 2023-02-23 | 11.99 | $11.99 | 203000 |
| 2023-02-22 | 11.99 | $11.84 | 227000 |
| 2023-02-21 | 12.04 | $11.75 | 297010 |
| 2023-02-17 | 12.13 | $11.97 | 231000 |
| 2023-02-16 | 12.17 | $11.92 | 144800 |
| 2023-02-15 | 12.22 | $12.05 | 105437 |
| 2023-02-14 | 12.25 | $12.08 | 82343 |
| 2023-02-13 | 12.27 | $12.13 | 139300 |
| 2023-02-10 | 12.27 | $12.00 | 161102 |
| 2023-02-09 | 12.31 | $12.16 | 207721 |
| 2023-02-08 | 12.31 | $12.17 | 177316 |
| 2023-02-07 | 12.30 | $12.17 | 150310 |
| 2023-02-06 | 12.28 | $12.03 | 195811 |
| 2023-02-03 | 12.29 | $12.24 | 131742 |
| 2023-02-02 | 12.24 | $12.34 | 183900 |
| 2023-02-01 | 12.13 | $12.13 | 211146 |
| 2023-01-31 | 12.07 | $11.83 | 162719 |
| 2023-01-30 | 12.08 | $11.70 | 250600 |
| 2023-01-27 | 12.13 | $12.05 | 230124 |
| 2023-01-26 | 12.07 | $12.04 | 176500 |
| 2023-01-25 | 12.00 | $12.06 | 179012 |
| 2023-01-24 | 11.90 | $12.03 | 187800 |
| 2023-01-23 | 11.78 | $12.02 | 220226 |
| 2023-01-20 | 11.64 | $11.82 | 163600 |
| 2023-01-19 | 11.53 | $11.56 | 128409 |
| 2023-01-18 | 11.46 | $11.61 | 190021 |
| 2023-01-17 | 11.37 | $11.79 | 159905 |
| 2023-01-13 | 11.19 | $11.66 | 223528 |
| 2023-01-12 | 11.02 | $11.40 | 159208 |
| 2023-01-11 | 10.89 | $11.15 | 142200 |
| 2023-01-10 | 10.81 | $11.13 | 122800 |
| 2023-01-09 | 10.73 | $10.98 | 120614 |
| 2023-01-06 | 10.67 | $10.84 | 180742 |
| 2023-01-05 | 10.64 | $10.70 | 140128 |
| 2023-01-04 | 10.66 | $10.79 | 136844 |
| 2023-01-03 | 10.65 | $10.64 | 195645 |
| 2022-12-30 | 10.70 | $10.51 | 351108 |
| 2022-12-29 | 10.79 | $10.79 | 103500 |
| 2022-12-28 | 10.82 | $10.70 | 287900 |
| 2022-12-27 | 10.89 | $11.01 | 286200 |
| 2022-12-23 | 10.88 | $10.92 | 139900 |
| 2022-12-22 | 10.89 | $10.90 | 147100 |
| 2022-12-21 | 10.91 | $10.99 | 161500 |
| 2022-12-20 | 10.91 | $10.88 | 183800 |
| 2022-12-19 | 10.95 | $10.89 | 279026 |
| 2022-12-16 | 10.99 | $10.97 | 136600 |
| 2022-12-15 | 11.02 | $10.95 | 247903 |
| 2022-12-14 | 11.06 | $10.95 | 151648 |
| 2022-12-13 | 11.11 | $11.00 | 277600 |
| 2022-12-12 | 11.15 | $11.05 | 233600 |
| 2022-12-09 | 11.19 | $11.07 | 158209 |
| 2022-12-08 | 11.23 | $11.22 | 91237 |
| 2022-12-07 | 11.23 | $11.16 | 224400 |
| 2022-12-06 | 11.25 | $11.07 | 167600 |
| 2022-12-05 | 11.30 | $11.03 | 146300 |
| 2022-12-02 | 11.37 | $11.08 | 156340 |
| 2022-12-01 | 11.44 | $11.25 | 170300 |
| 2022-11-30 | 11.47 | $11.26 | 203100 |
| 2022-11-29 | 11.50 | $11.14 | 179100 |
| 2022-11-28 | 11.57 | $11.11 | 143600 |
| 2022-11-25 | 11.66 | $11.19 | 71719 |
| 2022-11-23 | 11.74 | $11.36 | 160700 |
| 2022-11-22 | 11.77 | $11.57 | 135461 |
| 2022-11-21 | 11.74 | $11.55 | 98434 |
| 2022-11-18 | 11.71 | $11.66 | 172800 |
| 2022-11-17 | 11.62 | $11.52 | 85600 |
| 2022-11-16 | 11.56 | $11.63 | 127132 |
| 2022-11-15 | 11.44 | $11.47 | 212300 |
| 2022-11-14 | 11.33 | $11.24 | 106813 |
| 2022-11-11 | 11.28 | $11.38 | 205500 |
| 2022-11-10 | 11.16 | $11.38 | 153800 |
| 2022-11-09 | 11.00 | $11.04 | 130333 |
| 2022-11-08 | 10.92 | $11.04 | 206200 |
| 2022-11-07 | 10.82 | $10.74 | 163200 |
| 2022-11-04 | 10.78 | $10.81 | 131330 |
| 2022-11-03 | 10.71 | $10.60 | 99709 |
| 2022-11-02 | 10.70 | $10.57 | 110215 |
| 2022-11-01 | 10.68 | $10.67 | 97506 |
| 2022-10-31 | 10.62 | $10.78 | 120700 |
| 2022-10-28 | 10.52 | $10.91 | 158700 |
| 2022-10-27 | 10.35 | $10.72 | 196242 |
| 2022-10-26 | 10.21 | $10.68 | 156311 |
| 2022-10-25 | 10.04 | $10.50 | 135500 |
| 2022-10-24 | 9.90 | $10.22 | 123111 |
| 2022-10-21 | 9.81 | $10.02 | 155800 |
| 2022-10-20 | 9.78 | $10.03 | 220218 |
| 2022-10-19 | 9.74 | $9.83 | 127411 |
| 2022-10-18 | 9.76 | $9.87 | 212300 |
| 2022-10-17 | 9.78 | $9.75 | 190900 |
| 2022-10-14 | 9.84 | $9.80 | 138000 |
| 2022-10-13 | 9.90 | $10.13 | 223420 |
| 2022-10-12 | 9.88 | $9.97 | 176938 |
| 2022-10-11 | 9.91 | $9.97 | 130400 |
| 2022-10-10 | 9.96 | $10.07 | 146528 |
| 2022-10-07 | 9.99 | $10.41 | 199100 |
| 2022-10-06 | 9.92 | $10.65 | 184300 |
| 2022-10-05 | 9.77 | $10.55 | 250221 |
| 2022-10-04 | 9.62 | $10.28 | 220109 |
| 2022-10-03 | 9.54 | $9.77 | 188901 |
| 2022-09-30 | 9.62 | $9.66 | 216124 |
| 2022-09-29 | 9.75 | $9.67 | 187235 |
| 2022-09-28 | 9.93 | $9.93 | 233800 |
| 2022-09-27 | 10.07 | $9.76 | 310609 |
| 2022-09-26 | 10.30 | $9.84 | 300009 |
| 2022-09-23 | 10.57 | $10.17 | 366107 |
| 2022-09-22 | 10.80 | $10.60 | 203003 |
| 2022-09-21 | 10.96 | $10.84 | 154200 |
| 2022-09-20 | 11.07 | $11.03 | 184617 |
| 2022-09-19 | 11.16 | $11.14 | 150119 |
| 2022-09-16 | 11.23 | $11.17 | 143700 |
| 2022-09-15 | 11.32 | $11.40 | 112327 |
| 2022-09-14 | 11.35 | $11.41 | 114200 |
| 2022-09-13 | 11.40 | $11.43 | 125400 |
| 2022-09-12 | 11.45 | $11.83 | 100073 |
| 2022-09-09 | 11.40 | $11.80 | 173100 |
| 2022-09-08 | 11.34 | $11.64 | 102936 |
| 2022-09-07 | 11.33 | $11.54 | 148400 |
| 2022-09-06 | 11.35 | $11.30 | 133600 |
| 2022-09-02 | 11.46 | $11.27 | 128800 |
| 2022-09-01 | 11.61 | $11.38 | 119705 |
| 2022-08-31 | 11.76 | $11.52 | 235800 |
| 2022-08-30 | 11.91 | $11.56 | 154500 |
| 2022-08-29 | 12.08 | $11.83 | 131100 |
| 2022-08-26 | 12.19 | $11.93 | 172738 |
| 2022-08-25 | 12.31 | $12.10 | 161400 |
| 2022-08-24 | 12.39 | $12.21 | 149539 |
| 2022-08-23 | 12.46 | $12.12 | 118000 |
| 2022-08-22 | 12.58 | $12.12 | 157100 |
| 2022-08-19 | 12.71 | $12.29 | 236100 |
| 2022-08-18 | 12.82 | $12.38 | 128700 |
| 2022-08-17 | 12.92 | $12.39 | 196600 |
| 2022-08-16 | 13.03 | $12.63 | 135000 |
| 2022-08-15 | 13.08 | $12.82 | 151057 |
| 2022-08-12 | 13.08 | $12.80 | 196800 |
| 2022-08-11 | 13.08 | $12.84 | 203000 |
| 2022-08-10 | 13.06 | $12.94 | 211632 |
| 2022-08-09 | 12.99 | $12.79 | 129300 |
| 2022-08-08 | 12.95 | $12.72 | 163400 |
| 2022-08-05 | 12.92 | $12.64 | 103833 |
| 2022-08-04 | 12.89 | $12.56 | 161200 |
| 2022-08-03 | 12.87 | $12.74 | 253500 |
| 2022-08-02 | 12.79 | $12.74 | 207437 |
| 2022-08-01 | 12.67 | $12.78 | 204100 |
| 2022-07-29 | 12.51 | $13.00 | 188700 |
| 2022-07-28 | 12.24 | $12.60 | 141240 |
| 2022-07-27 | 12.03 | $12.32 | 160800 |
| 2022-07-26 | 11.86 | $11.90 | 110325 |
| 2022-07-25 | 11.77 | $11.93 | 100200 |
| 2022-07-22 | 11.66 | $11.87 | 86627 |
| 2022-07-21 | 11.53 | $11.84 | 111400 |
| 2022-07-20 | 11.39 | $11.67 | 256507 |
| 2022-07-19 | 11.27 | $11.26 | 111500 |
| 2022-07-18 | 11.24 | $11.03 | 124400 |
| 2022-07-15 | 11.29 | $11.26 | 50404 |
| 2022-07-14 | 11.27 | $11.02 | 141006 |
| 2022-07-13 | 11.32 | $11.23 | 120000 |
| 2022-07-12 | 11.31 | $11.36 | 111530 |
| 2022-07-11 | 11.26 | $11.35 | 153124 |
| 2022-07-08 | 11.20 | $11.51 | 121800 |
| 2022-07-07 | 11.07 | $11.42 | 121300 |
| 2022-07-06 | 10.95 | $11.23 | 118100 |
| 2022-07-05 | 10.86 | $11.22 | 113536 |
| 2022-07-01 | 10.75 | $11.08 | 165100 |
| 2022-06-30 | 10.67 | $10.72 | 117433 |
| 2022-06-29 | 10.69 | $10.95 | 173114 |
| 2022-06-28 | 10.65 | $10.85 | 138000 |
| 2022-06-27 | 10.63 | $10.95 | 122700 |
| 2022-06-24 | 10.58 | $10.85 | 133149 |
| 2022-06-23 | 10.55 | $10.65 | 220800 |
| 2022-06-22 | 10.59 | $10.66 | 125126 |
| 2022-06-21 | 10.64 | $10.61 | 263804 |
| 2022-06-17 | 10.73 | $10.40 | 299802 |
| 2022-06-16 | 10.90 | $10.17 | 381029 |
| 2022-06-15 | 11.19 | $10.78 | 215100 |
| 2022-06-14 | 11.35 | $10.75 | 252000 |
| 2022-06-13 | 11.56 | $10.97 | 253800 |
| 2022-06-10 | 11.74 | $11.60 | 186800 |
| 2022-06-09 | 11.77 | $11.86 | 191000 |
| 2022-06-08 | 11.72 | $11.84 | 122139 |
| 2022-06-07 | 11.66 | $11.83 | 144400 |
| 2022-06-06 | 11.60 | $11.64 | 159345 |
| 2022-06-03 | 11.58 | $11.64 | 158612 |
| 2022-06-02 | 11.56 | $11.72 | 202838 |
| 2022-06-01 | 11.51 | $11.83 | 145700 |
| 2022-05-31 | 11.42 | $11.85 | 190238 |
| 2022-05-27 | 11.30 | $11.75 | 176000 |
| 2022-05-26 | 11.19 | $11.62 | 279825 |
| 2022-05-25 | 11.11 | $11.45 | 142944 |
| 2022-05-24 | 11.07 | $11.36 | 194449 |
| 2022-05-23 | 11.06 | $11.42 | 271110 |
| 2022-05-20 | 11.03 | $11.45 | 298000 |
| 2022-05-19 | 10.99 | $11.27 | 194700 |
| 2022-05-18 | 11.00 | $11.39 | 231100 |
| 2022-05-17 | 11.00 | $11.49 | 355125 |
| 2022-05-16 | 10.96 | $10.95 | 161306 |
| 2022-05-13 | 11.11 | $10.90 | 266926 |
| 2022-05-12 | 11.31 | $10.72 | 313328 |
| 2022-05-11 | 11.61 | $11.29 | 221711 |
| 2022-05-10 | 11.82 | $11.32 | 293230 |
| 2022-05-09 | 12.06 | $11.50 | 352500 |
| 2022-05-06 | 12.30 | $12.23 | 197400 |
| 2022-05-05 | 12.37 | $12.26 | 213400 |
| 2022-05-04 | 12.45 | $12.34 | 205905 |
| 2022-05-03 | 12.53 | $12.26 | 147529 |
| 2022-05-02 | 12.64 | $12.38 | 286300 |
| 2022-04-29 | 12.75 | $12.56 | 132200 |
| 2022-04-28 | 12.83 | $12.70 | 155523 |
| 2022-04-27 | 12.87 | $12.60 | 181120 |
| 2022-04-26 | 12.96 | $12.73 | 162311 |
| 2022-04-25 | 13.03 | $12.92 | 201400 |
| 2022-04-22 | 13.05 | $12.80 | 226407 |
| 2022-04-21 | 13.12 | $13.06 | 262434 |
| 2022-04-20 | 13.11 | $13.25 | 174800 |
| 2022-04-19 | 13.05 | $13.25 | 176742 |
| 2022-04-18 | 12.96 | $13.04 | 281900 |
| 2022-04-14 | 12.93 | $12.90 | 206742 |
| 2022-04-13 | 12.93 | $12.89 | 135200 |
| 2022-04-12 | 12.94 | $12.79 | 272426 |
| 2022-04-11 | 12.98 | $12.74 | 223600 |
| 2022-04-08 | 13.04 | $12.69 | 133414 |
| 2022-04-07 | 13.13 | $12.75 | 207800 |
| 2022-04-06 | 13.22 | $12.75 | 291504 |
| 2022-04-05 | 13.33 | $13.20 | 147300 |
| 2022-04-04 | 13.32 | $13.45 | 171600 |
| 2022-04-01 | 13.22 | $13.35 | 142200 |
| 2022-03-31 | 13.13 | $13.21 | 159200 |
| 2022-03-30 | 13.06 | $13.09 | 176900 |
| 2022-03-29 | 13.02 | $13.13 | 214208 |
| 2022-03-28 | 12.95 | $12.90 | 173700 |
| 2022-03-25 | 12.94 | $13.14 | 118621 |
| 2022-03-24 | 12.85 | $13.00 | 148119 |
| 2022-03-23 | 12.78 | $13.03 | 201023 |
| 2022-03-22 | 12.70 | $13.15 | 167100 |
| 2022-03-21 | 12.55 | $13.13 | 173643 |
| 2022-03-18 | 12.39 | $13.14 | 284248 |
| 2022-03-17 | 12.19 | $12.76 | 190900 |
| 2022-03-16 | 12.07 | $12.43 | 228308 |
| 2022-03-15 | 12.04 | $11.92 | 180800 |
| 2022-03-14 | 12.16 | $11.81 | 261700 |
| 2022-03-11 | 12.36 | $12.18 | 156511 |
| 2022-03-10 | 12.49 | $12.59 | 219944 |
| 2022-03-09 | 12.53 | $12.41 | 358004 |
| 2022-03-08 | 12.63 | $12.47 | 249136 |
| 2022-03-07 | 12.75 | $12.52 | 205321 |
| 2022-03-04 | 12.88 | $12.87 | 197400 |
| 2022-03-03 | 12.93 | $13.15 | 131500 |
| 2022-03-02 | 12.91 | $13.26 | 134400 |
| 2022-03-01 | 12.85 | $13.08 | 201105 |
| 2022-02-28 | 12.85 | $13.07 | 145327 |
| 2022-02-25 | 12.85 | $12.97 | 198500 |
| 2022-02-24 | 12.89 | $12.69 | 332832 |
| 2022-02-23 | 13.04 | $12.32 | 493300 |
| 2022-02-22 | 13.34 | $12.67 | 351202 |
| 2022-02-18 | 13.60 | $13.33 | 180616 |
| 2022-02-17 | 13.71 | $13.25 | 168800 |
| 2022-02-16 | 13.87 | $13.72 | 127300 |
| 2022-02-15 | 13.92 | $13.69 | 176814 |
| 2022-02-14 | 13.99 | $13.63 | 145500 |
| 2022-02-11 | 14.10 | $13.90 | 180315 |
| 2022-02-10 | 14.14 | $14.36 | 200600 |
| 2022-02-09 | 14.05 | $14.50 | 214900 |
| 2022-02-08 | 13.89 | $14.32 | 167717 |
| 2022-02-07 | 13.76 | $14.13 | 142300 |
| 2022-02-04 | 13.65 | $14.08 | 200200 |
| 2022-02-03 | 13.55 | $13.90 | 124000 |
| 2022-02-02 | 13.49 | $14.15 | 147000 |
| 2022-02-01 | 13.34 | $14.11 | 157847 |
| 2022-01-31 | 13.17 | $13.72 | 287400 |
| 2022-01-28 | 13.10 | $13.43 | 204524 |
| 2022-01-27 | 13.12 | $13.25 | 168424 |
| 2022-01-26 | 13.20 | $13.21 | 240715 |
| 2022-01-25 | 13.33 | $13.19 | 369811 |
| 2022-01-24 | 13.50 | $12.96 | 824100 |
| 2022-01-21 | 13.79 | $12.98 | 551842 |
| 2022-01-20 | 14.14 | $13.65 | 373924 |
| 2022-01-19 | 14.36 | $13.93 | 384922 |
| 2022-01-18 | 14.55 | $14.17 | 328900 |
| 2022-01-14 | 14.70 | $14.70 | 184100 |
| 2022-01-13 | 14.72 | $14.86 | 121022 |
| 2022-01-12 | 14.70 | $14.92 | 235700 |
| 2022-01-11 | 14.66 | $14.67 | 126300 |
| 2022-01-10 | 14.69 | $14.43 | 239500 |
| 2022-01-07 | 14.80 | $14.69 | 129829 |
| 2022-01-06 | 14.86 | $14.70 | 130439 |
| 2022-01-05 | 14.93 | $14.58 | 236204 |
| 2022-01-04 | 15.06 | $14.98 | 165218 |
| 2022-01-03 | 15.09 | $15.06 | 163403 |
| 2021-12-31 | 15.10 | $15.11 | 99609 |
| 2021-12-30 | 15.09 | $15.27 | 91900 |
| 2021-12-29 | 15.04 | $15.17 | 144808 |
| 2021-12-28 | 15.01 | $15.21 | 102535 |
| 2021-12-27 | 14.95 | $15.23 | 62000 |
| 2021-12-23 | 14.89 | $15.29 | 179000 |
| 2021-12-22 | 14.79 | $15.18 | 110200 |
| 2021-12-21 | 14.71 | $14.80 | 174800 |
| 2021-12-20 | 14.73 | $14.76 | 213705 |
| 2021-12-17 | 14.78 | $14.90 | 126634 |
| 2021-12-16 | 14.80 | $14.82 | 98100 |
| 2021-12-15 | 14.85 | $14.89 | 156820 |
| 2021-12-14 | 14.90 | $15.05 | 100800 |
| 2021-12-13 | 14.91 | $15.10 | 130000 |
| 2021-12-10 | 14.90 | $15.26 | 94200 |
| 2021-12-09 | 14.86 | $15.02 | 126949 |
| 2021-12-08 | 14.88 | $15.14 | 120000 |
| 2021-12-07 | 14.88 | $15.15 | 128400 |
| 2021-12-06 | 14.88 | $14.84 | 139219 |
| 2021-12-03 | 14.99 | $14.84 | 184136 |
| 2021-12-02 | 15.12 | $15.00 | 165200 |
| 2021-12-01 | 15.23 | $14.90 | 190700 |
| 2021-11-30 | 15.41 | $15.03 | 250346 |
| 2021-11-29 | 15.59 | $15.23 | 175300 |
| 2021-11-26 | 15.75 | $15.34 | 142000 |
| 2021-11-24 | 15.90 | $15.58 | 209721 |
| 2021-11-23 | 16.02 | $15.75 | 149612 |
| 2021-11-22 | 16.11 | $15.88 | 223933 |
| 2021-11-19 | 16.17 | $16.00 | 163400 |
| 2021-11-18 | 16.21 | $15.98 | 113702 |
| 2021-11-17 | 16.26 | $16.09 | 114843 |
| 2021-11-16 | 16.28 | $16.10 | 107646 |
| 2021-11-15 | 16.30 | $16.27 | 113100 |
| 2021-11-12 | 16.28 | $16.13 | 113238 |
| 2021-11-11 | 16.28 | $16.18 | 80000 |
| 2021-11-10 | 16.27 | $16.08 | 126700 |
| 2021-11-09 | 16.28 | $16.34 | 156800 |
| 2021-11-08 | 16.21 | $16.28 | 136211 |
| 2021-11-05 | 16.14 | $16.25 | 169341 |
| 2021-11-04 | 16.06 | $16.15 | 126000 |
| 2021-11-03 | 16.00 | $16.00 | 142900 |
| 2021-11-02 | 15.96 | $15.99 | 167100 |
| 2021-11-01 | 15.91 | $15.90 | 105100 |
| 2021-10-29 | 15.88 | $15.79 | 92600 |
| 2021-10-28 | 15.88 | $15.80 | 113612 |
| 2021-10-27 | 15.87 | $15.79 | 120700 |
| 2021-10-26 | 15.86 | $15.90 | 149900 |
| 2021-10-25 | 15.81 | $15.78 | 123000 |
| 2021-10-22 | 15.78 | $15.88 | 151612 |
| 2021-10-21 | 15.71 | $15.86 | 119349 |
| 2021-10-20 | 15.63 | $15.88 | 183222 |
| 2021-10-19 | 15.53 | $15.77 | 182200 |
| 2021-10-18 | 15.44 | $15.65 | 125316 |
| 2021-10-15 | 15.36 | $15.55 | 127731 |
| 2021-10-14 | 15.30 | $15.46 | 84721 |
| 2021-10-13 | 15.26 | $15.28 | 142921 |
| 2021-10-12 | 15.27 | $15.38 | 126400 |
| 2021-10-11 | 15.24 | $15.32 | 106400 |
| 2021-10-08 | 15.23 | $15.41 | 100300 |
| 2021-10-07 | 15.19 | $15.51 | 184000 |
| 2021-10-06 | 15.12 | $15.40 | 207800 |
| 2021-10-05 | 15.06 | $15.14 | 103208 |
| 2021-10-04 | 15.08 | $14.93 | 187000 |
| 2021-10-01 | 15.16 | $15.12 | 143048 |
| 2021-09-30 | 15.21 | $14.97 | 146739 |
| 2021-09-29 | 15.32 | $15.04 | 182000 |
| 2021-09-28 | 15.43 | $15.16 | 151035 |
| 2021-09-27 | 15.53 | $15.44 | 109616 |
| 2021-09-24 | 15.56 | $15.57 | 126600 |
| 2021-09-23 | 15.56 | $15.58 | 125700 |
| 2021-09-22 | 15.55 | $15.48 | 180900 |
| 2021-09-21 | 15.58 | $15.50 | 189100 |
| 2021-09-20 | 15.60 | $15.49 | 273000 |
| 2021-09-17 | 15.62 | $15.58 | 100040 |
| 2021-09-16 | 15.63 | $15.57 | 92600 |
| 2021-09-15 | 15.64 | $15.49 | 94506 |
| 2021-09-14 | 15.67 | $15.57 | 134000 |
| 2021-09-13 | 15.69 | $15.63 | 121800 |
| 2021-09-10 | 15.68 | $15.78 | 141400 |
| 2021-09-09 | 15.63 | $15.68 | 142043 |
| 2021-09-08 | 15.59 | $15.56 | 131038 |
| 2021-09-07 | 15.59 | $15.55 | 135800 |
| 2021-09-03 | 15.58 | $15.61 | 122800 |
| 2021-09-02 | 15.56 | $15.60 | 87000 |
| 2021-09-01 | 15.53 | $15.57 | 120125 |
| 2021-08-31 | 15.50 | $15.50 | 137000 |
| 2021-08-30 | 15.48 | $15.43 | 131700 |
| 2021-08-27 | 15.49 | $15.56 | 148800 |
| 2021-08-26 | 15.45 | $15.58 | 122830 |
| 2021-08-25 | 15.39 | $15.60 | 99400 |
| 2021-08-24 | 15.32 | $15.51 | 122107 |
| 2021-08-23 | 15.26 | $15.37 | 93143 |
| 2021-08-20 | 15.23 | $15.25 | 186220 |
| 2021-08-19 | 15.23 | $15.01 | 119711 |
| 2021-08-18 | 15.31 | $15.05 | 122912 |
| 2021-08-17 | 15.39 | $15.19 | 97600 |
| 2021-08-16 | 15.44 | $15.22 | 112340 |
| 2021-08-13 | 15.50 | $15.35 | 84200 |
| 2021-08-12 | 15.53 | $15.40 | 125636 |
| 2021-08-11 | 15.54 | $15.56 | 99200 |
| 2021-08-10 | 15.50 | $15.49 | 110112 |
| 2021-08-09 | 15.48 | $15.58 | 180421 |
| 2021-08-06 | 15.42 | $15.55 | 92511 |
| 2021-08-05 | 15.35 | $15.48 | 189430 |
| 2021-08-04 | 15.29 | $15.40 | 155500 |
| 2021-08-03 | 15.25 | $15.33 | 123100 |
| 2021-08-02 | 15.21 | $15.29 | 171200 |
| 2021-07-30 | 15.18 | $15.26 | 101119 |
| 2021-07-29 | 15.14 | $15.35 | 179200 |
| 2021-07-28 | 15.08 | $15.29 | 91511 |
| 2021-07-27 | 15.02 | $15.12 | 137140 |
| 2021-07-26 | 15.00 | $15.20 | 134000 |
| 2021-07-23 | 14.95 | $15.08 | 146215 |
| 2021-07-22 | 14.92 | $14.95 | 118707 |
| 2021-07-21 | 14.94 | $14.99 | 157309 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.55
2026-07-17
Close Price
$12.79
Vol: 232231
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.59
Average
50.20
Maximum
72.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.55 | $12.79 | 232231 |
| 2026-07-16 | 50.25 | $12.88 | 151819 |
| 2026-07-15 | 55.34 | $13.13 | 161300 |
| 2026-07-14 | 55.99 | $13.16 | 113200 |
| 2026-07-13 | 58.15 | $13.26 | 179648 |
| 2026-07-10 | 62.00 | $13.43 | 161300 |
| 2026-07-09 | 60.84 | $13.35 | 188200 |
| 2026-07-08 | 57.11 | $13.11 | 157802 |
| 2026-07-07 | 55.94 | $13.04 | 106841 |
| 2026-07-06 | 57.21 | $13.10 | 176706 |
| 2026-07-02 | 56.74 | $13.07 | 215300 |
| 2026-07-01 | 59.83 | $13.22 | 279542 |
| 2026-06-30 | 64.72 | $13.44 | 249500 |
| 2026-06-29 | 60.54 | $13.14 | 452998 |
| 2026-06-26 | 58.01 | $12.98 | 162000 |
| 2026-06-25 | 61.03 | $13.11 | 173300 |
| 2026-06-24 | 58.84 | $12.97 | 179509 |
| 2026-06-23 | 59.52 | $13.00 | 144345 |
| 2026-06-22 | 63.72 | $13.18 | 313500 |
| 2026-06-18 | 64.93 | $13.23 | 146636 |
| 2026-06-17 | 61.15 | $12.96 | 145733 |
| 2026-06-16 | 62.33 | $13.01 | 209628 |
| 2026-06-15 | 59.82 | $12.84 | 177426 |
| 2026-06-12 | 55.70 | $12.59 | 86800 |
| 2026-06-11 | 57.26 | $12.66 | 138642 |
| 2026-06-10 | 53.36 | $12.44 | 90217 |
| 2026-06-09 | 55.55 | $12.54 | 171100 |
| 2026-06-08 | 56.21 | $12.57 | 116649 |
| 2026-06-05 | 54.32 | $12.46 | 224500 |
| 2026-06-04 | 62.98 | $12.83 | 126500 |
| 2026-06-03 | 61.40 | $12.73 | 143445 |
| 2026-06-02 | 64.54 | $12.85 | 130949 |
| 2026-06-01 | 63.66 | $12.79 | 193906 |
| 2026-05-29 | 63.37 | $12.77 | 150300 |
| 2026-05-28 | 62.23 | $12.69 | 158000 |
| 2026-05-27 | 61.52 | $12.64 | 133117 |
| 2026-05-26 | 60.09 | $12.54 | 90114 |
| 2026-05-22 | 58.78 | $12.45 | 114237 |
| 2026-05-21 | 56.04 | $12.27 | 299208 |
| 2026-05-20 | 51.45 | $12.00 | 134934 |
| 2026-05-19 | 45.20 | $11.69 | 175900 |
| 2026-05-18 | 46.30 | $11.75 | 203111 |
| 2026-05-15 | 52.78 | $12.07 | 119737 |
| 2026-05-14 | 62.68 | $12.45 | 214800 |
| 2026-05-13 | 66.42 | $12.57 | 138400 |
| 2026-05-12 | 64.93 | $12.48 | 222447 |
| 2026-05-11 | 69.13 | $12.61 | 198611 |
| 2026-05-08 | 66.94 | $12.47 | 114900 |
| 2026-05-07 | 64.91 | $12.35 | 163300 |
| 2026-05-06 | 70.39 | $12.51 | 253500 |
| 2026-05-05 | 66.91 | $12.30 | 223502 |
| 2026-05-04 | 65.24 | $12.21 | 189800 |
| 2026-05-01 | 65.94 | $12.23 | 104639 |
| 2026-04-30 | 65.05 | $12.18 | 132936 |
| 2026-04-29 | 61.62 | $12.00 | 166703 |
| 2026-04-28 | 61.94 | $12.01 | 120900 |
| 2026-04-27 | 64.50 | $12.09 | 184300 |
| 2026-04-24 | 63.42 | $12.03 | 94102 |
| 2026-04-23 | 63.07 | $12.01 | 191800 |
| 2026-04-22 | 65.79 | $12.10 | 125900 |
| 2026-04-21 | 63.81 | $11.98 | 328441 |
| 2026-04-20 | 63.14 | $11.94 | 235100 |
| 2026-04-17 | 60.70 | $11.80 | 154717 |
| 2026-04-16 | 60.35 | $11.78 | 146000 |
| 2026-04-15 | 59.65 | $11.74 | 236400 |
| 2026-04-14 | 58.97 | $11.70 | 163000 |
| 2026-04-13 | 59.21 | $11.71 | 206400 |
| 2026-04-10 | 58.90 | $11.69 | 244856 |
| 2026-04-09 | 60.22 | $11.75 | 320026 |
| 2026-04-08 | 57.98 | $11.60 | 381033 |
| 2026-04-07 | 53.31 | $11.32 | 337442 |
| 2026-04-06 | 51.29 | $11.21 | 195000 |
| 2026-04-02 | 50.74 | $11.18 | 135733 |
| 2026-04-01 | 49.09 | $11.09 | 218008 |
| 2026-03-31 | 41.93 | $10.74 | 221010 |
| 2026-03-30 | 31.77 | $10.35 | 231025 |
| 2026-03-27 | 34.73 | $10.55 | 279621 |
| 2026-03-26 | 42.20 | $10.95 | 154200 |
| 2026-03-25 | 47.01 | $11.15 | 201800 |
| 2026-03-24 | 45.53 | $11.10 | 106823 |
| 2026-03-23 | 44.06 | $11.05 | 206300 |
| 2026-03-20 | 43.77 | $11.04 | 274019 |
| 2026-03-19 | 49.63 | $11.28 | 137233 |
| 2026-03-18 | 50.98 | $11.33 | 192500 |
| 2026-03-17 | 51.24 | $11.34 | 163500 |
| 2026-03-16 | 50.26 | $11.30 | 158300 |
| 2026-03-13 | 45.29 | $11.11 | 168314 |
| 2026-03-12 | 47.67 | $11.21 | 100159 |
| 2026-03-11 | 51.53 | $11.36 | 326300 |
| 2026-03-10 | 49.73 | $11.29 | 296600 |
| 2026-03-09 | 40.73 | $10.99 | 231017 |
| 2026-03-06 | 45.07 | $11.16 | 171726 |
| 2026-03-05 | 52.59 | $11.40 | 172135 |
| 2026-03-04 | 55.91 | $11.49 | 144300 |
| 2026-03-03 | 53.75 | $11.42 | 185100 |
| 2026-03-02 | 56.77 | $11.50 | 149000 |
| 2026-02-27 | 54.97 | $11.44 | 174377 |
| 2026-02-26 | 58.04 | $11.52 | 141900 |
| 2026-02-25 | 57.47 | $11.50 | 164900 |
| 2026-02-24 | 55.49 | $11.43 | 182400 |
| 2026-02-23 | 57.30 | $11.48 | 240800 |
| 2026-02-20 | 59.14 | $11.53 | 131446 |
| 2026-02-19 | 60.24 | $11.56 | 164700 |
| 2026-02-18 | 60.96 | $11.58 | 183600 |
| 2026-02-17 | 63.48 | $11.65 | 329610 |
| 2026-02-13 | 64.94 | $11.69 | 343326 |
| 2026-02-12 | 60.89 | $11.50 | 142846 |
| 2026-02-11 | 61.96 | $11.53 | 173711 |
| 2026-02-10 | 61.31 | $11.50 | 250200 |
| 2026-02-09 | 60.24 | $11.45 | 214700 |
| 2026-02-06 | 56.58 | $11.29 | 170105 |
| 2026-02-05 | 50.34 | $11.06 | 147600 |
| 2026-02-04 | 52.85 | $11.14 | 359700 |
| 2026-02-03 | 58.38 | $11.30 | 139231 |
| 2026-02-02 | 57.86 | $11.28 | 162000 |
| 2026-01-30 | 56.56 | $11.23 | 96200 |
| 2026-01-29 | 62.40 | $11.39 | 159333 |
| 2026-01-28 | 62.79 | $11.40 | 164600 |
| 2026-01-27 | 59.72 | $11.27 | 156200 |
| 2026-01-26 | 58.97 | $11.24 | 155922 |
| 2026-01-23 | 60.75 | $11.29 | 185211 |
| 2026-01-22 | 60.29 | $11.27 | 177247 |
| 2026-01-21 | 57.99 | $11.17 | 205600 |
| 2026-01-20 | 52.77 | $10.97 | 385200 |
| 2026-01-16 | 56.43 | $11.08 | 195500 |
| 2026-01-15 | 55.36 | $11.04 | 171400 |
| 2026-01-14 | 57.37 | $11.10 | 197924 |
| 2026-01-13 | 58.04 | $11.12 | 210427 |
| 2026-01-12 | 57.57 | $11.10 | 214743 |
| 2026-01-09 | 57.11 | $11.08 | 372400 |
| 2026-01-08 | 54.33 | $10.96 | 202408 |
| 2026-01-07 | 54.89 | $10.98 | 148600 |
| 2026-01-06 | 53.75 | $10.93 | 168015 |
| 2026-01-05 | 49.37 | $10.75 | 181300 |
| 2026-01-02 | 45.26 | $10.60 | 180900 |
| 2025-12-31 | 41.66 | $10.48 | 225158 |
| 2025-12-30 | 44.68 | $10.61 | 180946 |
| 2025-12-29 | 48.26 | $10.75 | 164704 |
| 2025-12-26 | 50.17 | $10.82 | 150600 |
| 2025-12-24 | 52.43 | $10.90 | 104817 |
| 2025-12-23 | 52.71 | $10.91 | 161145 |
| 2025-12-22 | 53.25 | $10.93 | 301608 |
| 2025-12-19 | 51.59 | $10.86 | 322600 |
| 2025-12-18 | 42.79 | $10.54 | 139510 |
| 2025-12-17 | 39.87 | $10.45 | 223100 |
| 2025-12-16 | 42.14 | $10.55 | 240500 |
| 2025-12-15 | 40.86 | $10.51 | 262900 |
| 2025-12-12 | 46.20 | $10.73 | 148714 |
| 2025-12-11 | 50.17 | $10.87 | 127700 |
| 2025-12-10 | 51.37 | $10.91 | 179700 |
| 2025-12-09 | 49.65 | $10.85 | 175950 |
| 2025-12-08 | 49.93 | $10.86 | 183314 |
| 2025-12-05 | 49.39 | $10.84 | 343100 |
| 2025-12-04 | 50.69 | $10.89 | 238926 |
| 2025-12-03 | 49.69 | $10.85 | 121834 |
| 2025-12-02 | 48.44 | $10.80 | 143100 |
| 2025-12-01 | 50.09 | $10.87 | 108200 |
| 2025-11-28 | 50.56 | $10.89 | 86600 |
| 2025-11-26 | 49.44 | $10.84 | 186505 |
| 2025-11-25 | 44.68 | $10.64 | 180402 |
| 2025-11-24 | 43.67 | $10.60 | 217600 |
| 2025-11-21 | 37.15 | $10.36 | 338000 |
| 2025-11-20 | 36.56 | $10.34 | 214797 |
| 2025-11-19 | 39.52 | $10.51 | 126100 |
| 2025-11-18 | 40.43 | $10.56 | 164400 |
| 2025-11-17 | 38.82 | $10.50 | 217300 |
| 2025-11-14 | 41.29 | $10.64 | 163100 |
| 2025-11-13 | 46.53 | $10.90 | 162040 |
| 2025-11-12 | 53.17 | $11.17 | 158700 |
| 2025-11-11 | 53.71 | $11.19 | 119800 |
| 2025-11-10 | 52.80 | $11.15 | 209300 |
| 2025-11-07 | 48.20 | $10.96 | 735000 |
| 2025-11-06 | 56.45 | $11.26 | 146100 |
| 2025-11-05 | 61.82 | $11.42 | 365333 |
| 2025-11-04 | 58.80 | $11.29 | 175728 |
| 2025-11-03 | 62.79 | $11.40 | 111200 |
| 2025-10-31 | 62.57 | $11.39 | 108335 |
| 2025-10-30 | 60.35 | $11.29 | 151300 |
| 2025-10-29 | 64.73 | $11.41 | 228182 |
| 2025-10-28 | 62.80 | $11.32 | 184800 |
| 2025-10-27 | 61.93 | $11.28 | 181625 |
| 2025-10-24 | 58.44 | $11.13 | 148000 |
| 2025-10-23 | 56.68 | $11.06 | 124510 |
| 2025-10-22 | 52.29 | $10.90 | 199333 |
| 2025-10-21 | 57.47 | $11.05 | 241746 |
| 2025-10-20 | 58.20 | $11.07 | 222720 |
| 2025-10-17 | 54.04 | $10.92 | 170600 |
| 2025-10-16 | 56.53 | $10.99 | 214729 |
| 2025-10-15 | 64.65 | $11.19 | 148027 |
| 2025-10-14 | 63.14 | $11.13 | 268800 |
| 2025-10-13 | 66.75 | $11.21 | 130500 |
| 2025-10-10 | 59.96 | $10.96 | 268000 |
| 2025-10-09 | 70.32 | $11.15 | 330900 |
| 2025-10-08 | 71.56 | $11.17 | 296400 |
| 2025-10-07 | 67.17 | $11.01 | 236600 |
| 2025-10-06 | 66.24 | $10.98 | 218100 |
| 2025-10-03 | 66.24 | $10.98 | 217834 |
| 2025-10-02 | 63.78 | $10.90 | 273700 |
| 2025-10-01 | 59.96 | $10.79 | 213900 |
| 2025-09-30 | 59.96 | $10.79 | 215200 |
| 2025-09-29 | 56.58 | $10.70 | 180600 |
| 2025-09-26 | 54.98 | $10.66 | 125497 |
| 2025-09-25 | 56.47 | $10.69 | 194000 |
| 2025-09-24 | 63.54 | $10.82 | 266634 |
| 2025-09-23 | 72.87 | $10.96 | 173500 |
| 2025-09-22 | 72.87 | $10.96 | 345400 |
| 2025-09-19 | 70.34 | $10.87 | 217014 |
| 2025-09-18 | 67.46 | $10.78 | 313005 |
| 2025-09-17 | 62.46 | $10.65 | 235300 |
| 2025-09-16 | 60.23 | $10.60 | 169500 |
| 2025-09-15 | 60.91 | $10.61 | 218200 |
| 2025-09-12 | 65.16 | $10.67 | 240941 |
| 2025-09-11 | 64.38 | $10.65 | 366700 |
| 2025-09-10 | 63.19 | $10.62 | 152143 |
| 2025-09-09 | 61.99 | $10.59 | 243100 |
| 2025-09-08 | 59.03 | $10.52 | 190320 |
| 2025-09-05 | 57.22 | $10.48 | 186245 |
| 2025-09-04 | 54.34 | $10.42 | 117500 |
| 2025-09-03 | 54.34 | $10.42 | 142621 |
| 2025-09-02 | 51.39 | $10.36 | 220200 |
| 2025-08-29 | 55.35 | $10.43 | 222000 |
| 2025-08-28 | 52.89 | $10.38 | 142247 |
| 2025-08-27 | 52.89 | $10.38 | 146208 |
| 2025-08-26 | 52.42 | $10.37 | 149400 |
| 2025-08-25 | 51.49 | $10.35 | 146300 |
| 2025-08-22 | 50.57 | $10.33 | 191945 |
| 2025-08-21 | 42.90 | $10.18 | 135500 |
| 2025-08-20 | 43.33 | $10.19 | 176900 |
| 2025-08-19 | 45.47 | $10.24 | 326408 |
| 2025-08-18 | 48.68 | $10.31 | 130617 |
| 2025-08-15 | 45.55 | $10.25 | 126600 |
| 2025-08-14 | 47.86 | $10.30 | 137900 |
| 2025-08-13 | 51.85 | $10.38 | 131541 |
| 2025-08-12 | 51.37 | $10.37 | 168000 |
| 2025-08-11 | 48.94 | $10.32 | 134600 |
| 2025-08-08 | 47.96 | $10.30 | 103840 |
| 2025-08-07 | 50.26 | $10.35 | 152200 |
| 2025-08-06 | 45.80 | $10.26 | 147500 |
| 2025-08-05 | 47.61 | $10.30 | 116849 |
| 2025-08-04 | 49.45 | $10.34 | 166106 |
| 2025-08-01 | 43.75 | $10.23 | 250500 |
| 2025-07-31 | 46.47 | $10.29 | 154865 |
| 2025-07-30 | 49.38 | $10.35 | 140200 |
| 2025-07-29 | 49.88 | $10.36 | 121621 |
| 2025-07-28 | 51.85 | $10.40 | 103100 |
| 2025-07-25 | 53.88 | $10.44 | 100706 |
| 2025-07-24 | 54.38 | $10.45 | 117144 |
| 2025-07-23 | 55.88 | $10.48 | 181316 |
| 2025-07-22 | 56.37 | $10.49 | 175300 |
| 2025-07-21 | 57.32 | $10.51 | 268408 |
| 2025-07-18 | 54.39 | $10.43 | 176617 |
| 2025-07-17 | 55.75 | $10.46 | 115818 |
| 2025-07-16 | 53.14 | $10.39 | 167332 |
| 2025-07-15 | 49.50 | $10.30 | 189743 |
| 2025-07-14 | 53.45 | $10.39 | 170500 |
| 2025-07-11 | 57.82 | $10.48 | 176121 |
| 2025-07-10 | 62.12 | $10.56 | 169039 |
| 2025-07-09 | 61.44 | $10.54 | 133335 |
| 2025-07-08 | 61.11 | $10.53 | 146520 |
| 2025-07-07 | 60.46 | $10.51 | 161304 |
| 2025-07-03 | 63.99 | $10.58 | 90900 |
| 2025-07-02 | 63.12 | $10.55 | 168144 |
| 2025-07-01 | 62.24 | $10.52 | 90523 |
| 2025-06-30 | 62.24 | $10.52 | 145600 |
| 2025-06-27 | 60.26 | $10.45 | 127440 |
| 2025-06-26 | 59.09 | $10.41 | 291500 |
| 2025-06-25 | 55.35 | $10.29 | 247131 |
| 2025-06-24 | 53.32 | $10.23 | 176700 |
| 2025-06-23 | 48.92 | $10.11 | 131000 |
| 2025-06-20 | 47.34 | $10.07 | 304012 |
| 2025-06-18 | 46.56 | $10.05 | 208028 |
| 2025-06-17 | 46.18 | $10.04 | 155365 |
| 2025-06-16 | 48.82 | $10.12 | 126300 |
| 2025-06-13 | 48.82 | $10.12 | 219800 |
| 2025-06-12 | 51.47 | $10.20 | 158000 |
| 2025-06-11 | 57.39 | $10.36 | 264920 |
| 2025-06-10 | 56.50 | $10.33 | 209500 |
| 2025-06-09 | 55.01 | $10.28 | 173100 |
| 2025-06-06 | 53.49 | $10.23 | 151300 |
| 2025-06-05 | 51.32 | $10.16 | 206500 |
| 2025-06-04 | 51.98 | $10.18 | 158300 |
| 2025-06-03 | 50.46 | $10.13 | 179339 |
| 2025-06-02 | 50.16 | $10.12 | 113704 |
| 2025-05-30 | 49.29 | $10.09 | 211192 |
| 2025-05-29 | 49.29 | $10.09 | 196109 |
| 2025-05-28 | 50.90 | $10.15 | 184000 |
| 2025-05-27 | 52.81 | $10.22 | 289900 |
| 2025-05-23 | 51.83 | $10.18 | 252236 |
| 2025-05-22 | 53.14 | $10.23 | 256900 |
| 2025-05-21 | 52.45 | $10.20 | 264500 |
| 2025-05-20 | 58.10 | $10.41 | 383641 |
| 2025-05-19 | 57.69 | $10.39 | 592200 |
| 2025-05-16 | 57.29 | $10.37 | 165500 |
| 2025-05-15 | 56.11 | $10.31 | 251600 |
| 2025-05-14 | 57.36 | $10.36 | 191900 |
| 2025-05-13 | 57.00 | $10.34 | 218400 |
| 2025-05-12 | 58.43 | $10.40 | 187900 |
| 2025-05-09 | 54.65 | $10.19 | 136931 |
| 2025-05-08 | 55.56 | $10.23 | 217100 |
| 2025-05-07 | 53.14 | $10.10 | 254000 |
| 2025-05-06 | 53.14 | $10.10 | 137537 |
| 2025-05-05 | 52.61 | $10.07 | 261700 |
| 2025-05-02 | 53.58 | $10.12 | 330045 |
| 2025-05-01 | 52.92 | $10.08 | 265917 |
| 2025-04-30 | 52.44 | $10.05 | 299502 |
| 2025-04-29 | 53.13 | $10.09 | 137700 |
| 2025-04-28 | 52.68 | $10.06 | 176906 |
| 2025-04-25 | 51.96 | $10.01 | 136926 |
| 2025-04-24 | 50.68 | $9.92 | 258900 |
| 2025-04-23 | 48.65 | $9.78 | 185801 |
| 2025-04-22 | 46.10 | $9.61 | 187600 |
| 2025-04-21 | 43.42 | $9.44 | 416049 |
| 2025-04-17 | 45.70 | $9.62 | 178200 |
| 2025-04-16 | 42.68 | $9.43 | 194254 |
| 2025-04-15 | 44.80 | $9.60 | 867329 |
| 2025-04-14 | 40.51 | $9.34 | 369602 |
| 2025-04-11 | 37.68 | $9.18 | 247732 |
| 2025-04-10 | 40.06 | $9.39 | 295920 |
| 2025-04-09 | 42.48 | $9.59 | 615100 |
| 2025-04-08 | 27.47 | $8.87 | 711600 |
| 2025-04-07 | 21.52 | $8.65 | 878610 |
| 2025-04-04 | 24.08 | $8.95 | 548500 |
| 2025-04-03 | 30.51 | $9.51 | 403700 |
| 2025-04-02 | 34.76 | $9.78 | 169613 |
| 2025-04-01 | 33.46 | $9.74 | 225500 |
| 2025-03-31 | 28.35 | $9.59 | 616900 |
| 2025-03-28 | 32.09 | $9.83 | 249721 |
| 2025-03-27 | 34.05 | $9.94 | 392700 |
| 2025-03-26 | 35.74 | $10.03 | 221000 |
| 2025-03-25 | 37.31 | $10.11 | 214900 |
| 2025-03-24 | 39.58 | $10.22 | 256500 |
| 2025-03-21 | 33.27 | $10.04 | 135800 |
| 2025-03-20 | 33.27 | $10.04 | 467410 |
| 2025-03-19 | 35.70 | $10.17 | 203049 |
| 2025-03-18 | 32.08 | $10.07 | 205805 |
| 2025-03-17 | 29.44 | $10.00 | 264735 |
| 2025-03-14 | 29.91 | $10.03 | 260400 |
| 2025-03-13 | 25.35 | $9.91 | 204645 |
| 2025-03-12 | 28.43 | $10.12 | 267140 |
| 2025-03-11 | 18.59 | $9.90 | 420500 |
| 2025-03-10 | 20.54 | $10.06 | 302016 |
| 2025-03-07 | 22.97 | $10.23 | 210080 |
| 2025-03-06 | 22.97 | $10.23 | 226600 |
| 2025-03-05 | 25.72 | $10.40 | 257931 |
| 2025-03-04 | 20.96 | $10.31 | 265230 |
| 2025-03-03 | 19.32 | $10.28 | 295100 |
| 2025-02-28 | 19.58 | $10.30 | 205823 |
| 2025-02-27 | 19.96 | $10.33 | 254935 |
| 2025-02-26 | 19.96 | $10.33 | 565900 |
| 2025-02-25 | 23.19 | $10.57 | 402241 |
| 2025-02-24 | 28.27 | $10.85 | 314316 |
| 2025-02-21 | 33.49 | $11.06 | 240809 |
| 2025-02-20 | 35.26 | $11.12 | 207557 |
| 2025-02-19 | 37.12 | $11.18 | 99210 |
| 2025-02-18 | 38.40 | $11.22 | 174085 |
| 2025-02-14 | 39.71 | $11.26 | 177434 |
| 2025-02-13 | 40.36 | $11.28 | 152046 |
| 2025-02-12 | 40.36 | $11.28 | 97500 |
| 2025-02-11 | 40.36 | $11.28 | 175338 |
| 2025-02-10 | 41.83 | $11.33 | 180211 |
| 2025-02-07 | 42.42 | $11.35 | 153800 |
| 2025-02-06 | 42.99 | $11.37 | 147800 |
| 2025-02-05 | 44.71 | $11.43 | 135721 |
| 2025-02-04 | 42.90 | $11.38 | 152930 |
| 2025-02-03 | 40.30 | $11.31 | 147008 |
| 2025-01-31 | 41.85 | $11.37 | 100700 |
| 2025-01-30 | 42.11 | $11.38 | 141100 |
| 2025-01-29 | 39.64 | $11.31 | 138700 |
| 2025-01-28 | 40.34 | $11.34 | 113210 |
| 2025-01-27 | 38.98 | $11.30 | 151600 |
| 2025-01-24 | 41.94 | $11.43 | 145000 |
| 2025-01-23 | 42.65 | $11.46 | 194700 |
| 2025-01-22 | 42.65 | $11.46 | 162233 |
| 2025-01-21 | 43.31 | $11.49 | 135200 |
| 2025-01-17 | 44.40 | $11.54 | 112047 |
| 2025-01-16 | 41.90 | $11.45 | 85238 |
| 2025-01-15 | 41.62 | $11.44 | 142502 |
| 2025-01-14 | 34.16 | $11.19 | 192245 |
| 2025-01-13 | 34.67 | $11.22 | 261200 |
| 2025-01-10 | 38.45 | $11.43 | 288700 |
| 2025-01-08 | 39.62 | $11.49 | 212840 |
| 2025-01-07 | 40.80 | $11.55 | 409500 |
| 2025-01-06 | 47.02 | $11.83 | 224100 |
| 2025-01-03 | 46.47 | $11.81 | 191501 |
| 2025-01-02 | 45.93 | $11.79 | 214000 |
| 2024-12-31 | 49.46 | $11.94 | 169100 |
| 2024-12-30 | 55.10 | $12.15 | 171003 |
| 2024-12-27 | 52.14 | $12.03 | 107202 |
| 2024-12-26 | 57.22 | $12.20 | 117827 |
| 2024-12-24 | 56.27 | $12.16 | 83900 |
| 2024-12-23 | 51.95 | $11.99 | 139618 |
| 2024-12-20 | 52.24 | $12.00 | 176800 |
| 2024-12-19 | 45.64 | $11.77 | 239328 |
| 2024-12-18 | 45.91 | $11.78 | 212535 |
| 2024-12-17 | 50.29 | $11.94 | 163403 |
| 2024-12-16 | 54.96 | $12.09 | 119300 |
| 2024-12-13 | 54.96 | $12.09 | 101803 |
| 2024-12-12 | 55.59 | $12.11 | 163439 |
| 2024-12-11 | 60.81 | $12.27 | 204219 |
| 2024-12-10 | 56.97 | $12.11 | 100718 |
| 2024-12-09 | 55.94 | $12.07 | 90524 |
| 2024-12-06 | 51.55 | $11.91 | 142517 |
| 2024-12-05 | 55.49 | $12.03 | 80900 |
| 2024-12-04 | 58.31 | $12.11 | 131401 |
| 2024-12-03 | 55.06 | $11.99 | 106515 |
| 2024-12-02 | 57.92 | $12.07 | 120441 |
| 2024-11-29 | 59.02 | $12.10 | 53437 |
| 2024-11-27 | 57.75 | $12.05 | 82000 |
| 2024-11-26 | 57.75 | $12.05 | 109000 |
| 2024-11-25 | 58.74 | $12.08 | 123134 |
| 2024-11-22 | 59.70 | $12.11 | 146100 |
| 2024-11-21 | 58.18 | $12.04 | 130500 |
| 2024-11-20 | 59.09 | $12.07 | 225743 |
| 2024-11-19 | 55.81 | $11.92 | 109400 |
| 2024-11-18 | 52.69 | $11.79 | 138300 |
| 2024-11-15 | 50.12 | $11.69 | 112100 |
| 2024-11-14 | 52.00 | $11.76 | 83600 |
| 2024-11-13 | 55.99 | $11.90 | 122000 |
| 2024-11-12 | 60.40 | $12.04 | 152100 |
| 2024-11-11 | 60.72 | $12.05 | 160913 |
| 2024-11-08 | 56.99 | $11.88 | 90320 |
| 2024-11-07 | 56.30 | $11.85 | 143700 |
| 2024-11-06 | 51.86 | $11.67 | 167403 |
| 2024-11-05 | 45.75 | $11.46 | 70503 |
| 2024-11-04 | 41.74 | $11.34 | 92220 |
| 2024-11-01 | 41.74 | $11.34 | 129600 |
| 2024-10-31 | 43.94 | $11.43 | 143434 |
| 2024-10-30 | 49.44 | $11.63 | 108440 |
| 2024-10-29 | 46.91 | $11.55 | 150014 |
| 2024-10-28 | 51.16 | $11.69 | 122324 |
| 2024-10-25 | 49.93 | $11.65 | 110400 |
| 2024-10-24 | 52.11 | $11.72 | 73410 |
| 2024-10-23 | 53.06 | $11.75 | 125326 |
| 2024-10-22 | 59.93 | $11.95 | 232931 |
| 2024-10-21 | 55.55 | $11.79 | 80142 |
| 2024-10-18 | 55.26 | $11.78 | 126947 |
| 2024-10-17 | 55.61 | $11.79 | 79347 |
| 2024-10-16 | 55.61 | $11.79 | 132500 |
| 2024-10-15 | 54.59 | $11.75 | 142649 |
| 2024-10-14 | 60.55 | $11.93 | 109742 |
| 2024-10-11 | 63.48 | $12.01 | 82900 |
| 2024-10-10 | 60.04 | $11.86 | 55269 |
| 2024-10-09 | 61.51 | $11.90 | 107700 |
| 2024-10-08 | 60.36 | $11.85 | 156000 |
| 2024-10-07 | 54.68 | $11.63 | 221508 |
| 2024-10-04 | 54.12 | $11.61 | 216690 |
| 2024-10-03 | 50.91 | $11.50 | 142800 |
| 2024-10-02 | 49.69 | $11.46 | 194300 |
| 2024-10-01 | 51.51 | $11.52 | 141700 |
| 2024-09-30 | 55.36 | $11.64 | 152200 |
| 2024-09-27 | 53.14 | $11.56 | 133700 |
| 2024-09-26 | 53.46 | $11.57 | 114256 |
| 2024-09-25 | 55.65 | $11.64 | 177900 |
| 2024-09-24 | 52.47 | $11.52 | 156395 |
| 2024-09-23 | 52.77 | $11.53 | 165620 |
| 2024-09-20 | 58.48 | $11.71 | 81000 |
| 2024-09-19 | 59.49 | $11.74 | 113044 |
| 2024-09-18 | 56.37 | $11.61 | 262600 |
| 2024-09-17 | 54.03 | $11.52 | 185933 |
| 2024-09-16 | 46.83 | $11.28 | 80600 |
| 2024-09-13 | 48.64 | $11.34 | 100300 |
| 2024-09-12 | 50.82 | $11.41 | 200170 |
| 2024-09-11 | 52.41 | $11.46 | 137939 |
| 2024-09-10 | 53.69 | $11.50 | 75400 |
| 2024-09-09 | 53.14 | $11.48 | 151900 |
| 2024-09-06 | 47.27 | $11.28 | 98400 |
| 2024-09-05 | 49.02 | $11.34 | 66603 |
| 2024-09-04 | 47.80 | $11.30 | 96322 |
| 2024-09-03 | 46.58 | $11.26 | 142400 |
| 2024-08-30 | 52.72 | $11.47 | 104600 |
| 2024-08-29 | 47.03 | $11.29 | 115700 |
| 2024-08-28 | 46.35 | $11.27 | 110300 |
| 2024-08-27 | 49.37 | $11.37 | 123248 |
| 2024-08-26 | 51.60 | $11.44 | 106500 |
| 2024-08-23 | 53.23 | $11.49 | 166700 |
| 2024-08-22 | 48.93 | $11.35 | 155500 |
| 2024-08-21 | 48.61 | $11.34 | 80323 |
| 2024-08-20 | 50.73 | $11.41 | 76100 |
| 2024-08-19 | 48.60 | $11.34 | 112740 |
| 2024-08-16 | 47.99 | $11.32 | 196679 |
| 2024-08-15 | 44.89 | $11.22 | 108046 |
| 2024-08-14 | 41.92 | $11.13 | 110800 |
| 2024-08-13 | 38.43 | $11.03 | 148739 |
| 2024-08-12 | 36.24 | $10.97 | 143800 |
| 2024-08-09 | 37.29 | $11.02 | 105900 |
| 2024-08-08 | 39.23 | $11.11 | 134000 |
| 2024-08-07 | 36.07 | $11.02 | 154700 |
| 2024-08-06 | 36.67 | $11.05 | 173925 |
| 2024-08-05 | 31.59 | $10.91 | 215343 |
| 2024-08-02 | 40.96 | $11.33 | 151200 |
| 2024-08-01 | 39.74 | $11.30 | 108135 |
| 2024-07-31 | 41.92 | $11.38 | 144942 |
| 2024-07-30 | 40.77 | $11.35 | 168300 |
| 2024-07-29 | 40.77 | $11.35 | 184035 |
| 2024-07-26 | 43.64 | $11.46 | 185731 |
| 2024-07-25 | 48.69 | $11.63 | 198121 |
| 2024-07-24 | 51.35 | $11.71 | 209700 |
| 2024-07-23 | 54.16 | $11.79 | 248000 |
| 2024-07-22 | 59.57 | $11.93 | 145747 |
| 2024-07-19 | 52.48 | $11.71 | 123427 |
| 2024-07-18 | 50.61 | $11.66 | 112900 |
| 2024-07-17 | 53.40 | $11.73 | 134500 |
| 2024-07-16 | 58.68 | $11.85 | 162300 |
| 2024-07-15 | 58.02 | $11.83 | 132500 |
| 2024-07-12 | 58.91 | $11.85 | 109700 |
| 2024-07-11 | 59.78 | $11.87 | 260708 |
| 2024-07-10 | 66.82 | $12.02 | 77400 |
| 2024-07-09 | 66.32 | $12.00 | 133000 |
| 2024-07-08 | 65.57 | $11.97 | 103100 |
| 2024-07-05 | 64.59 | $11.93 | 108000 |
| 2024-07-03 | 62.27 | $11.84 | 84723 |
| 2024-07-02 | 60.35 | $11.77 | 193330 |
| 2024-07-01 | 57.10 | $11.66 | 101100 |
| 2024-06-28 | 56.48 | $11.64 | 163433 |
| 2024-06-27 | 55.88 | $11.62 | 161900 |
| 2024-06-26 | 55.29 | $11.60 | 141100 |
| 2024-06-25 | 57.10 | $11.65 | 156917 |
| 2024-06-24 | 55.44 | $11.59 | 159711 |
| 2024-06-21 | 60.64 | $11.73 | 110792 |
| 2024-06-20 | 59.88 | $11.70 | 233921 |
| 2024-06-18 | 57.52 | $11.61 | 112700 |
| 2024-06-17 | 57.52 | $11.61 | 165400 |
| 2024-06-14 | 58.21 | $11.63 | 192200 |
| 2024-06-13 | 66.06 | $11.84 | 111800 |
| 2024-06-12 | 67.30 | $11.87 | 235100 |
| 2024-06-11 | 63.64 | $11.70 | 120500 |
| 2024-06-10 | 60.96 | $11.59 | 160300 |
| 2024-06-07 | 58.31 | $11.49 | 91700 |
| 2024-06-06 | 59.46 | $11.52 | 167934 |
| 2024-06-05 | 60.60 | $11.55 | 182300 |
| 2024-06-04 | 58.85 | $11.48 | 400318 |
| 2024-06-03 | 55.07 | $11.34 | 141742 |
| 2024-05-31 | 55.77 | $11.36 | 92200 |
| 2024-05-30 | 52.03 | $11.23 | 152725 |
| 2024-05-29 | 51.12 | $11.20 | 470335 |
| 2024-05-28 | 51.12 | $11.20 | 121700 |
| 2024-05-24 | 52.93 | $11.26 | 116500 |
| 2024-05-23 | 51.29 | $11.20 | 128300 |
| 2024-05-22 | 55.90 | $11.35 | 200281 |
| 2024-05-21 | 63.08 | $11.55 | 319391 |
| 2024-05-20 | 57.65 | $11.34 | 175600 |
| 2024-05-17 | 54.96 | $11.25 | 126043 |
| 2024-05-16 | 56.87 | $11.30 | 542200 |
| 2024-05-15 | 51.78 | $11.14 | 145000 |
| 2024-05-14 | 51.09 | $11.12 | 144500 |
| 2024-05-13 | 51.09 | $11.12 | 107100 |
| 2024-05-10 | 55.35 | $11.24 | 116700 |
| 2024-05-09 | 59.27 | $11.34 | 160900 |
| 2024-05-08 | 56.95 | $11.26 | 161900 |
| 2024-05-07 | 56.66 | $11.25 | 122400 |
| 2024-05-06 | 56.38 | $11.24 | 99900 |
| 2024-05-03 | 53.82 | $11.15 | 154919 |
| 2024-05-02 | 50.44 | $11.04 | 98600 |
| 2024-05-01 | 50.44 | $11.04 | 168020 |
| 2024-04-30 | 47.60 | $10.95 | 130600 |
| 2024-04-29 | 50.66 | $11.05 | 88945 |
| 2024-04-26 | 50.05 | $11.03 | 79127 |
| 2024-04-25 | 50.95 | $11.06 | 135231 |
| 2024-04-24 | 50.10 | $11.03 | 130300 |
| 2024-04-23 | 52.10 | $11.10 | 206644 |
| 2024-04-22 | 46.92 | $10.92 | 175431 |
| 2024-04-19 | 43.37 | $10.81 | 303840 |
| 2024-04-18 | 38.00 | $10.66 | 107623 |
| 2024-04-17 | 37.25 | $10.64 | 160900 |
| 2024-04-16 | 33.80 | $10.55 | 147000 |
| 2024-04-15 | 35.88 | $10.65 | 145900 |
| 2024-04-12 | 41.45 | $10.88 | 92514 |
| 2024-04-11 | 47.19 | $11.07 | 154442 |
| 2024-04-10 | 52.26 | $11.21 | 183500 |
| 2024-04-09 | 58.68 | $11.36 | 163514 |
| 2024-04-08 | 55.94 | $11.28 | 191500 |
| 2024-04-05 | 51.34 | $11.16 | 135308 |
| 2024-04-04 | 46.47 | $11.05 | 221333 |
| 2024-04-03 | 46.88 | $11.06 | 177300 |
| 2024-04-02 | 47.27 | $11.07 | 310053 |
| 2024-04-01 | 51.34 | $11.17 | 262800 |
| 2024-03-28 | 60.21 | $11.35 | 191100 |
| 2024-03-27 | 62.49 | $11.39 | 199100 |
| 2024-03-26 | 65.43 | $11.44 | 172543 |
| 2024-03-25 | 69.80 | $11.51 | 221744 |
| 2024-03-22 | 71.75 | $11.54 | 293000 |
| 2024-03-21 | 71.75 | $11.54 | 489442 |
| 2024-03-20 | 70.51 | $11.49 | 305919 |
| 2024-03-19 | 63.88 | $11.27 | 128221 |
| 2024-03-18 | 63.17 | $11.25 | 145000 |
| 2024-03-15 | 65.00 | $11.28 | 139710 |
| 2024-03-14 | 64.35 | $11.26 | 228600 |
| 2024-03-13 | 64.35 | $11.26 | 116643 |
| 2024-03-12 | 64.90 | $11.27 | 134400 |
| 2024-03-11 | 64.90 | $11.27 | 113100 |
| 2024-03-08 | 62.29 | $11.18 | 267425 |
| 2024-03-07 | 64.83 | $11.23 | 160547 |
| 2024-03-06 | 62.50 | $11.15 | 179632 |
| 2024-03-05 | 58.96 | $11.04 | 168400 |
| 2024-03-04 | 59.44 | $11.05 | 188700 |
| 2024-03-01 | 60.87 | $11.08 | 202800 |
| 2024-02-29 | 61.81 | $11.10 | 155800 |
| 2024-02-28 | 63.20 | $11.13 | 184521 |
| 2024-02-27 | 63.20 | $11.13 | 104600 |
| 2024-02-26 | 62.44 | $11.10 | 133614 |
| 2024-02-23 | 61.43 | $11.06 | 160000 |
| 2024-02-22 | 61.18 | $11.05 | 240600 |
| 2024-02-21 | 57.54 | $10.91 | 193649 |
| 2024-02-20 | 60.62 | $10.99 | 170500 |
| 2024-02-16 | 61.01 | $11.00 | 142036 |
| 2024-02-15 | 63.33 | $11.06 | 121800 |
| 2024-02-14 | 62.19 | $11.01 | 157600 |
| 2024-02-13 | 59.57 | $10.90 | 410612 |
| 2024-02-12 | 65.44 | $11.05 | 155918 |
| 2024-02-09 | 63.14 | $10.95 | 157326 |
| 2024-02-08 | 66.51 | $11.03 | 140800 |
| 2024-02-07 | 65.19 | $10.97 | 179400 |
| 2024-02-06 | 62.87 | $10.87 | 137900 |
| 2024-02-05 | 60.62 | $10.78 | 166800 |
| 2024-02-02 | 61.41 | $10.80 | 138600 |
| 2024-02-01 | 62.95 | $10.84 | 134732 |
| 2024-01-31 | 59.83 | $10.71 | 130300 |
| 2024-01-30 | 59.58 | $10.70 | 127147 |
| 2024-01-29 | 59.10 | $10.68 | 118200 |
| 2024-01-26 | 56.65 | $10.58 | 107014 |
| 2024-01-25 | 56.40 | $10.57 | 202300 |
| 2024-01-24 | 56.16 | $10.56 | 236012 |
| 2024-01-23 | 57.66 | $10.61 | 192832 |
| 2024-01-22 | 56.10 | $10.54 | 249600 |
| 2024-01-19 | 51.23 | $10.34 | 205329 |
| 2024-01-18 | 50.18 | $10.30 | 134400 |
| 2024-01-17 | 49.67 | $10.28 | 124400 |
| 2024-01-16 | 50.66 | $10.32 | 182739 |
| 2024-01-12 | 54.28 | $10.46 | 174218 |
| 2024-01-11 | 53.14 | $10.41 | 201500 |
| 2024-01-10 | 50.08 | $10.28 | 163000 |
| 2024-01-09 | 48.86 | $10.23 | 230431 |
| 2024-01-08 | 51.49 | $10.34 | 174931 |
| 2024-01-05 | 48.88 | $10.23 | 139933 |
| 2024-01-04 | 46.39 | $10.13 | 275800 |
| 2024-01-03 | 44.05 | $10.04 | 251600 |
| 2024-01-02 | 49.51 | $10.28 | 184182 |
| 2023-12-29 | 51.54 | $10.36 | 179800 |
| 2023-12-28 | 57.08 | $10.56 | 195619 |
| 2023-12-27 | 59.51 | $10.64 | 307400 |
| 2023-12-26 | 57.80 | $10.56 | 191047 |
| 2023-12-22 | 58.68 | $10.59 | 262008 |
| 2023-12-21 | 53.27 | $10.35 | 431816 |
| 2023-12-20 | 53.54 | $10.36 | 250327 |
| 2023-12-19 | 54.90 | $10.41 | 221441 |
| 2023-12-18 | 53.79 | $10.36 | 333800 |
| 2023-12-15 | 52.22 | $10.29 | 446900 |
| 2023-12-14 | 55.01 | $10.40 | 340913 |
| 2023-12-13 | 48.87 | $10.14 | 267941 |
| 2023-12-12 | 44.73 | $9.99 | 298843 |
| 2023-12-11 | 44.73 | $9.99 | 151500 |
| 2023-12-08 | 48.77 | $10.16 | 275300 |
| 2023-12-07 | 41.38 | $9.91 | 218819 |
| 2023-12-06 | 35.36 | $9.74 | 392900 |
| 2023-12-05 | 38.21 | $9.87 | 294245 |
| 2023-12-04 | 37.84 | $9.86 | 288600 |
| 2023-12-01 | 40.58 | $9.98 | 283704 |
| 2023-11-30 | 41.29 | $10.01 | 291925 |
| 2023-11-29 | 43.21 | $10.09 | 205535 |
| 2023-11-28 | 44.19 | $10.13 | 145600 |
| 2023-11-27 | 46.16 | $10.21 | 175802 |
| 2023-11-24 | 47.95 | $10.28 | 68500 |
| 2023-11-22 | 46.26 | $10.22 | 160013 |
| 2023-11-21 | 46.74 | $10.24 | 196521 |
| 2023-11-20 | 47.68 | $10.28 | 230500 |
| 2023-11-17 | 48.85 | $10.33 | 114600 |
| 2023-11-16 | 47.12 | $10.26 | 110644 |
| 2023-11-15 | 45.89 | $10.21 | 111800 |
| 2023-11-14 | 49.64 | $10.38 | 145000 |
| 2023-11-13 | 41.33 | $10.07 | 74406 |
| 2023-11-10 | 44.23 | $10.20 | 145412 |
| 2023-11-09 | 42.76 | $10.15 | 166923 |
| 2023-11-08 | 44.09 | $10.21 | 135800 |
| 2023-11-07 | 44.75 | $10.24 | 213700 |
| 2023-11-06 | 46.28 | $10.31 | 155700 |
| 2023-11-03 | 49.26 | $10.44 | 108445 |
| 2023-11-02 | 44.85 | $10.27 | 153118 |
| 2023-11-01 | 38.91 | $10.07 | 157000 |
| 2023-10-31 | 36.31 | $9.99 | 126800 |
| 2023-10-30 | 37.45 | $10.05 | 137715 |
| 2023-10-27 | 37.63 | $10.06 | 128908 |
| 2023-10-26 | 40.93 | $10.23 | 126342 |
| 2023-10-25 | 43.71 | $10.36 | 176520 |
| 2023-10-24 | 46.00 | $10.46 | 104400 |
| 2023-10-23 | 42.58 | $10.34 | 67100 |
| 2023-10-20 | 41.99 | $10.32 | 110300 |
| 2023-10-19 | 40.27 | $10.26 | 207200 |
| 2023-10-18 | 40.85 | $10.29 | 94934 |
| 2023-10-17 | 41.41 | $10.32 | 189500 |
| 2023-10-16 | 42.91 | $10.40 | 141200 |
| 2023-10-13 | 45.66 | $10.54 | 164938 |
| 2023-10-12 | 49.77 | $10.73 | 64925 |
| 2023-10-11 | 56.38 | $10.99 | 151700 |
| 2023-10-10 | 53.68 | $10.87 | 232547 |
| 2023-10-09 | 52.76 | $10.83 | 123947 |
| 2023-10-06 | 50.90 | $10.75 | 297940 |
| 2023-10-05 | 48.49 | $10.65 | 296600 |
| 2023-10-04 | 41.07 | $10.38 | 126900 |
| 2023-10-03 | 39.54 | $10.33 | 146400 |
| 2023-10-02 | 42.48 | $10.47 | 104200 |
| 2023-09-29 | 44.03 | $10.54 | 90544 |
| 2023-09-28 | 41.72 | $10.46 | 127625 |
| 2023-09-27 | 39.02 | $10.37 | 114215 |
| 2023-09-26 | 39.41 | $10.39 | 124625 |
| 2023-09-25 | 43.48 | $10.59 | 170000 |
| 2023-09-22 | 47.18 | $10.75 | 141723 |
| 2023-09-21 | 46.37 | $10.72 | 82248 |
| 2023-09-20 | 51.94 | $10.94 | 84300 |
| 2023-09-19 | 51.44 | $10.92 | 253900 |
| 2023-09-18 | 55.59 | $11.07 | 211806 |
| 2023-09-15 | 46.24 | $10.73 | 121100 |
| 2023-09-14 | 50.39 | $10.87 | 96315 |
| 2023-09-13 | 51.65 | $10.91 | 88442 |
| 2023-09-12 | 51.07 | $10.89 | 85515 |
| 2023-09-11 | 50.22 | $10.86 | 100822 |
| 2023-09-08 | 53.15 | $10.96 | 136706 |
| 2023-09-07 | 51.26 | $10.89 | 94219 |
| 2023-09-06 | 50.72 | $10.87 | 109400 |
| 2023-09-05 | 47.10 | $10.74 | 83800 |
| 2023-09-01 | 48.66 | $10.80 | 152300 |
| 2023-08-31 | 46.40 | $10.72 | 168400 |
| 2023-08-30 | 40.15 | $10.52 | 123300 |
| 2023-08-29 | 41.53 | $10.58 | 132200 |
| 2023-08-28 | 31.88 | $10.32 | 125100 |
| 2023-08-25 | 33.93 | $10.42 | 241000 |
| 2023-08-24 | 37.85 | $10.59 | 130910 |
| 2023-08-23 | 45.85 | $10.86 | 89000 |
| 2023-08-22 | 45.44 | $10.85 | 66500 |
| 2023-08-21 | 44.65 | $10.83 | 120024 |
| 2023-08-18 | 46.24 | $10.88 | 148600 |
| 2023-08-17 | 46.55 | $10.89 | 185800 |
| 2023-08-16 | 45.85 | $10.87 | 59511 |
| 2023-08-15 | 46.43 | $10.89 | 99228 |
| 2023-08-14 | 49.07 | $10.98 | 98000 |
| 2023-08-11 | 50.90 | $11.04 | 125500 |
| 2023-08-10 | 53.42 | $11.12 | 120600 |
| 2023-08-09 | 53.74 | $11.13 | 112237 |
| 2023-08-08 | 54.98 | $11.17 | 69745 |
| 2023-08-07 | 55.28 | $11.18 | 131600 |
| 2023-08-04 | 54.57 | $11.15 | 77500 |
| 2023-08-03 | 53.63 | $11.11 | 75116 |
| 2023-08-02 | 55.81 | $11.19 | 64616 |
| 2023-08-01 | 59.56 | $11.32 | 137809 |
| 2023-07-31 | 60.75 | $11.36 | 98311 |
| 2023-07-28 | 57.52 | $11.20 | 128700 |
| 2023-07-27 | 52.92 | $11.00 | 105138 |
| 2023-07-26 | 52.92 | $11.00 | 98000 |
| 2023-07-25 | 56.51 | $11.13 | 96608 |
| 2023-07-24 | 54.24 | $11.03 | 144200 |
| 2023-07-21 | 51.86 | $10.93 | 169030 |
| 2023-07-20 | 50.39 | $10.87 | 183600 |
| 2023-07-19 | 51.13 | $10.90 | 205410 |
| 2023-07-18 | 51.61 | $10.92 | 141600 |
| 2023-07-17 | 51.40 | $10.91 | 133722 |
| 2023-07-14 | 52.06 | $10.94 | 104400 |
| 2023-07-13 | 53.61 | $11.01 | 151214 |
| 2023-07-12 | 56.81 | $11.15 | 224025 |
| 2023-07-11 | 53.41 | $10.97 | 183700 |
| 2023-07-10 | 49.65 | $10.79 | 154007 |
| 2023-07-07 | 47.64 | $10.70 | 210309 |
| 2023-07-06 | 50.17 | $10.82 | 352500 |
| 2023-07-05 | 60.65 | $11.23 | 171413 |
| 2023-07-03 | 62.15 | $11.28 | 78300 |
| 2023-06-30 | 60.67 | $11.20 | 124837 |
| 2023-06-29 | 61.53 | $11.23 | 111600 |
| 2023-06-28 | 59.91 | $11.14 | 118112 |
| 2023-06-27 | 57.86 | $11.03 | 102734 |
| 2023-06-26 | 51.89 | $10.75 | 75700 |
| 2023-06-23 | 54.51 | $10.85 | 120600 |
| 2023-06-22 | 62.27 | $11.11 | 117405 |
| 2023-06-21 | 61.47 | $11.07 | 160841 |
| 2023-06-20 | 61.78 | $11.08 | 162814 |
| 2023-06-16 | 62.68 | $11.11 | 198439 |
| 2023-06-15 | 60.09 | $10.97 | 132700 |
| 2023-06-14 | 54.99 | $10.73 | 92400 |
| 2023-06-13 | 56.13 | $10.77 | 141035 |
| 2023-06-12 | 55.25 | $10.73 | 137931 |
| 2023-06-09 | 53.02 | $10.63 | 89726 |
| 2023-06-08 | 58.57 | $10.83 | 187603 |
| 2023-06-07 | 56.63 | $10.74 | 189248 |
| 2023-06-06 | 56.63 | $10.74 | 262200 |
| 2023-06-05 | 51.38 | $10.51 | 211866 |
| 2023-06-02 | 47.72 | $10.37 | 213337 |
| 2023-06-01 | 42.10 | $10.18 | 305300 |
| 2023-05-31 | 33.93 | $9.95 | 146145 |
| 2023-05-30 | 34.33 | $9.97 | 169700 |
| 2023-05-26 | 33.21 | $9.94 | 135000 |
| 2023-05-25 | 31.74 | $9.90 | 206700 |
| 2023-05-24 | 33.87 | $10.02 | 237547 |
| 2023-05-23 | 38.14 | $10.23 | 145000 |
| 2023-05-22 | 41.44 | $10.37 | 125100 |
| 2023-05-19 | 45.74 | $10.53 | 136200 |
| 2023-05-18 | 49.40 | $10.65 | 233900 |
| 2023-05-17 | 47.75 | $10.60 | 129810 |
| 2023-05-16 | 43.54 | $10.48 | 200700 |
| 2023-05-15 | 45.27 | $10.54 | 101200 |
| 2023-05-12 | 44.58 | $10.52 | 121634 |
| 2023-05-11 | 43.20 | $10.48 | 115300 |
| 2023-05-10 | 45.91 | $10.58 | 126446 |
| 2023-05-09 | 46.18 | $10.59 | 140200 |
| 2023-05-08 | 43.28 | $10.50 | 78113 |
| 2023-05-05 | 41.96 | $10.46 | 127704 |
| 2023-05-04 | 36.32 | $10.30 | 80343 |
| 2023-05-03 | 37.62 | $10.36 | 121581 |
| 2023-05-02 | 39.64 | $10.45 | 92947 |
| 2023-05-01 | 40.33 | $10.48 | 95700 |
| 2023-04-28 | 41.24 | $10.52 | 94632 |
| 2023-04-27 | 39.96 | $10.48 | 81934 |
| 2023-04-26 | 39.96 | $10.48 | 79200 |
| 2023-04-25 | 40.96 | $10.53 | 80600 |
| 2023-04-24 | 44.14 | $10.68 | 93800 |
| 2023-04-21 | 44.80 | $10.71 | 160530 |
| 2023-04-20 | 43.18 | $10.65 | 183200 |
| 2023-04-19 | 44.00 | $10.69 | 113600 |
| 2023-04-18 | 41.92 | $10.61 | 134515 |
| 2023-04-17 | 43.45 | $10.69 | 74700 |
| 2023-04-14 | 44.02 | $10.72 | 61800 |
| 2023-04-13 | 44.77 | $10.76 | 112800 |
| 2023-04-12 | 44.77 | $10.76 | 129046 |
| 2023-04-11 | 44.35 | $10.74 | 127200 |
| 2023-04-10 | 42.88 | $10.67 | 357753 |
| 2023-04-06 | 37.26 | $10.42 | 194600 |
| 2023-04-05 | 31.91 | $10.21 | 183600 |
| 2023-04-04 | 34.44 | $10.40 | 229619 |
| 2023-04-03 | 35.85 | $10.50 | 169646 |
| 2023-03-31 | 36.13 | $10.52 | 294629 |
| 2023-03-30 | 37.39 | $10.61 | 116135 |
| 2023-03-29 | 36.46 | $10.57 | 172900 |
| 2023-03-28 | 33.14 | $10.43 | 135225 |
| 2023-03-27 | 33.62 | $10.47 | 239500 |
| 2023-03-24 | 36.21 | $10.68 | 362149 |
| 2023-03-23 | 37.52 | $10.78 | 168418 |
| 2023-03-22 | 39.42 | $10.92 | 190330 |
| 2023-03-21 | 43.13 | $11.17 | 125810 |
| 2023-03-20 | 37.80 | $10.93 | 195613 |
| 2023-03-17 | 35.15 | $10.82 | 136000 |
| 2023-03-16 | 35.95 | $10.88 | 230000 |
| 2023-03-15 | 32.32 | $10.73 | 219245 |
| 2023-03-14 | 35.50 | $10.98 | 153000 |
| 2023-03-13 | 35.90 | $11.01 | 246200 |
| 2023-03-10 | 44.14 | $11.53 | 263535 |
| 2023-03-09 | 50.25 | $11.82 | 158600 |
| 2023-03-08 | 52.89 | $11.93 | 94200 |
| 2023-03-07 | 50.42 | $11.82 | 120900 |
| 2023-03-06 | 53.83 | $11.96 | 96515 |
| 2023-03-03 | 56.43 | $12.06 | 177100 |
| 2023-03-02 | 53.90 | $11.94 | 128025 |
| 2023-03-01 | 52.59 | $11.88 | 290429 |
| 2023-02-28 | 53.55 | $11.92 | 185214 |
| 2023-02-27 | 52.94 | $11.89 | 152200 |
| 2023-02-24 | 51.93 | $11.84 | 160039 |
| 2023-02-23 | 55.30 | $11.99 | 203000 |
| 2023-02-22 | 52.36 | $11.84 | 227000 |
| 2023-02-21 | 50.51 | $11.75 | 297010 |
| 2023-02-17 | 55.52 | $11.97 | 231000 |
| 2023-02-16 | 54.55 | $11.92 | 144800 |
| 2023-02-15 | 57.67 | $12.05 | 105437 |
| 2023-02-14 | 58.40 | $12.08 | 82343 |
| 2023-02-13 | 59.60 | $12.13 | 139300 |
| 2023-02-10 | 57.45 | $12.00 | 161102 |
| 2023-02-09 | 61.27 | $12.16 | 207721 |
| 2023-02-08 | 61.52 | $12.17 | 177316 |
| 2023-02-07 | 61.52 | $12.17 | 150310 |
| 2023-02-06 | 59.48 | $12.03 | 195811 |
| 2023-02-03 | 64.32 | $12.24 | 131742 |
| 2023-02-02 | 66.78 | $12.34 | 183900 |
| 2023-02-01 | 64.04 | $12.13 | 211146 |
| 2023-01-31 | 59.50 | $11.83 | 162719 |
| 2023-01-30 | 57.28 | $11.70 | 250600 |
| 2023-01-27 | 66.62 | $12.05 | 230124 |
| 2023-01-26 | 66.47 | $12.04 | 176500 |
| 2023-01-25 | 67.04 | $12.06 | 179012 |
| 2023-01-24 | 66.63 | $12.03 | 187800 |
| 2023-01-23 | 66.50 | $12.02 | 220226 |
| 2023-01-20 | 63.82 | $11.82 | 163600 |
| 2023-01-19 | 59.85 | $11.56 | 128409 |
| 2023-01-18 | 61.07 | $11.61 | 190021 |
| 2023-01-17 | 65.67 | $11.79 | 159905 |
| 2023-01-13 | 63.80 | $11.66 | 223528 |
| 2023-01-12 | 59.62 | $11.40 | 159208 |
| 2023-01-11 | 54.86 | $11.15 | 142200 |
| 2023-01-10 | 54.45 | $11.13 | 122800 |
| 2023-01-09 | 51.31 | $10.98 | 120614 |
| 2023-01-06 | 48.14 | $10.84 | 180742 |
| 2023-01-05 | 44.73 | $10.70 | 140128 |
| 2023-01-04 | 46.60 | $10.79 | 136844 |
| 2023-01-03 | 42.81 | $10.64 | 195645 |
| 2022-12-30 | 39.25 | $10.51 | 351108 |
| 2022-12-29 | 44.97 | $10.79 | 103500 |
| 2022-12-28 | 42.41 | $10.70 | 287900 |
| 2022-12-27 | 50.03 | $11.01 | 286200 |
| 2022-12-23 | 47.43 | $10.92 | 139900 |
| 2022-12-22 | 46.84 | $10.90 | 147100 |
| 2022-12-21 | 49.18 | $10.99 | 161500 |
| 2022-12-20 | 46.05 | $10.88 | 183800 |
| 2022-12-19 | 46.30 | $10.89 | 279026 |
| 2022-12-16 | 48.26 | $10.97 | 136600 |
| 2022-12-15 | 47.73 | $10.95 | 247903 |
| 2022-12-14 | 47.73 | $10.95 | 151648 |
| 2022-12-13 | 48.86 | $11.00 | 277600 |
| 2022-12-12 | 49.97 | $11.05 | 233600 |
| 2022-12-09 | 50.41 | $11.07 | 158209 |
| 2022-12-08 | 53.76 | $11.22 | 91237 |
| 2022-12-07 | 52.56 | $11.16 | 224400 |
| 2022-12-06 | 50.74 | $11.07 | 167600 |
| 2022-12-05 | 49.93 | $11.03 | 146300 |
| 2022-12-02 | 50.92 | $11.08 | 156340 |
| 2022-12-01 | 54.43 | $11.25 | 170300 |
| 2022-11-30 | 54.64 | $11.26 | 203100 |
| 2022-11-29 | 52.55 | $11.14 | 179100 |
| 2022-11-28 | 52.03 | $11.11 | 143600 |
| 2022-11-25 | 53.52 | $11.19 | 71719 |
| 2022-11-23 | 56.83 | $11.36 | 160700 |
| 2022-11-22 | 61.26 | $11.57 | 135461 |
| 2022-11-21 | 60.99 | $11.55 | 98434 |
| 2022-11-18 | 63.34 | $11.66 | 172800 |
| 2022-11-17 | 61.55 | $11.52 | 85600 |
| 2022-11-16 | 63.88 | $11.63 | 127132 |
| 2022-11-15 | 61.89 | $11.47 | 212300 |
| 2022-11-14 | 58.77 | $11.24 | 106813 |
| 2022-11-11 | 61.69 | $11.38 | 205500 |
| 2022-11-10 | 61.69 | $11.38 | 153800 |
| 2022-11-09 | 57.01 | $11.04 | 130333 |
| 2022-11-08 | 57.01 | $11.04 | 206200 |
| 2022-11-07 | 52.39 | $10.74 | 163200 |
| 2022-11-04 | 53.67 | $10.81 | 131330 |
| 2022-11-03 | 50.20 | $10.60 | 99709 |
| 2022-11-02 | 49.69 | $10.57 | 110215 |
| 2022-11-01 | 51.36 | $10.67 | 97506 |
| 2022-10-31 | 53.23 | $10.78 | 120700 |
| 2022-10-28 | 55.49 | $10.91 | 158700 |
| 2022-10-27 | 52.70 | $10.72 | 196242 |
| 2022-10-26 | 52.09 | $10.68 | 156311 |
| 2022-10-25 | 49.34 | $10.50 | 135500 |
| 2022-10-24 | 44.63 | $10.22 | 123111 |
| 2022-10-21 | 40.90 | $10.02 | 155800 |
| 2022-10-20 | 41.03 | $10.03 | 220218 |
| 2022-10-19 | 37.21 | $9.83 | 127411 |
| 2022-10-18 | 37.67 | $9.87 | 212300 |
| 2022-10-17 | 35.37 | $9.75 | 190900 |
| 2022-10-14 | 35.90 | $9.80 | 138000 |
| 2022-10-13 | 39.57 | $10.13 | 223420 |
| 2022-10-12 | 36.58 | $9.97 | 176938 |
| 2022-10-11 | 36.58 | $9.97 | 130400 |
| 2022-10-10 | 37.63 | $10.07 | 146528 |
| 2022-10-07 | 41.48 | $10.41 | 199100 |
| 2022-10-06 | 44.54 | $10.65 | 184300 |
| 2022-10-05 | 42.87 | $10.55 | 250221 |
| 2022-10-04 | 38.10 | $10.28 | 220109 |
| 2022-10-03 | 27.20 | $9.77 | 188901 |
| 2022-09-30 | 24.48 | $9.66 | 216124 |
| 2022-09-29 | 24.55 | $9.67 | 187235 |
| 2022-09-28 | 26.69 | $9.93 | 233800 |
| 2022-09-27 | 22.50 | $9.76 | 310609 |
| 2022-09-26 | 23.09 | $9.84 | 300009 |
| 2022-09-23 | 25.74 | $10.17 | 366107 |
| 2022-09-22 | 29.99 | $10.60 | 203003 |
| 2022-09-21 | 32.88 | $10.84 | 154200 |
| 2022-09-20 | 35.44 | $11.03 | 184617 |
| 2022-09-19 | 37.02 | $11.14 | 150119 |
| 2022-09-16 | 37.46 | $11.17 | 143700 |
| 2022-09-15 | 40.96 | $11.40 | 112327 |
| 2022-09-14 | 41.12 | $11.41 | 114200 |
| 2022-09-13 | 41.42 | $11.43 | 125400 |
| 2022-09-12 | 48.22 | $11.83 | 100073 |
| 2022-09-09 | 47.61 | $11.80 | 173100 |
| 2022-09-08 | 44.27 | $11.64 | 102936 |
| 2022-09-07 | 42.08 | $11.54 | 148400 |
| 2022-09-06 | 36.37 | $11.30 | 133600 |
| 2022-09-02 | 35.61 | $11.27 | 128800 |
| 2022-09-01 | 37.15 | $11.38 | 119705 |
| 2022-08-31 | 39.18 | $11.52 | 235800 |
| 2022-08-30 | 39.78 | $11.56 | 154500 |
| 2022-08-29 | 44.05 | $11.83 | 131100 |
| 2022-08-26 | 45.77 | $11.93 | 172738 |
| 2022-08-25 | 48.87 | $12.10 | 161400 |
| 2022-08-24 | 50.99 | $12.21 | 149539 |
| 2022-08-23 | 49.28 | $12.12 | 118000 |
| 2022-08-22 | 49.28 | $12.12 | 157100 |
| 2022-08-19 | 52.40 | $12.29 | 236100 |
| 2022-08-18 | 54.12 | $12.38 | 128700 |
| 2022-08-17 | 54.31 | $12.39 | 196600 |
| 2022-08-16 | 59.00 | $12.63 | 135000 |
| 2022-08-15 | 63.09 | $12.82 | 151057 |
| 2022-08-12 | 62.83 | $12.80 | 196800 |
| 2022-08-11 | 63.68 | $12.84 | 203000 |
| 2022-08-10 | 65.78 | $12.94 | 211632 |
| 2022-08-09 | 64.09 | $12.79 | 129300 |
| 2022-08-08 | 63.29 | $12.72 | 163400 |
| 2022-08-05 | 62.37 | $12.64 | 103833 |
| 2022-08-04 | 61.46 | $12.56 | 161200 |
| 2022-08-03 | 64.82 | $12.74 | 253500 |
| 2022-08-02 | 64.82 | $12.74 | 207437 |
| 2022-08-01 | 65.53 | $12.78 | 204100 |
| 2022-07-29 | 69.56 | $13.00 | 188700 |
| 2022-07-28 | 65.95 | $12.60 | 141240 |
| 2022-07-27 | 63.03 | $12.32 | 160800 |
| 2022-07-26 | 57.89 | $11.90 | 110325 |
| 2022-07-25 | 58.44 | $11.93 | 100200 |
| 2022-07-22 | 57.68 | $11.87 | 86627 |
| 2022-07-21 | 57.30 | $11.84 | 111400 |
| 2022-07-20 | 55.18 | $11.67 | 256507 |
| 2022-07-19 | 49.39 | $11.26 | 111500 |
| 2022-07-18 | 45.65 | $11.03 | 124400 |
| 2022-07-15 | 49.10 | $11.26 | 50404 |
| 2022-07-14 | 44.98 | $11.02 | 141006 |
| 2022-07-13 | 48.22 | $11.23 | 120000 |
| 2022-07-12 | 50.36 | $11.36 | 111530 |
| 2022-07-11 | 50.20 | $11.35 | 153124 |
| 2022-07-08 | 52.80 | $11.51 | 121800 |
| 2022-07-07 | 51.45 | $11.42 | 121300 |
| 2022-07-06 | 48.51 | $11.23 | 118100 |
| 2022-07-05 | 48.35 | $11.22 | 113536 |
| 2022-07-01 | 46.18 | $11.08 | 165100 |
| 2022-06-30 | 40.00 | $10.72 | 117433 |
| 2022-06-29 | 43.00 | $10.95 | 173114 |
| 2022-06-28 | 41.18 | $10.85 | 138000 |
| 2022-06-27 | 42.47 | $10.95 | 122700 |
| 2022-06-24 | 40.71 | $10.85 | 133149 |
| 2022-06-23 | 37.04 | $10.65 | 220800 |
| 2022-06-22 | 37.15 | $10.66 | 125126 |
| 2022-06-21 | 36.26 | $10.61 | 263804 |
| 2022-06-17 | 32.44 | $10.40 | 299802 |
| 2022-06-16 | 27.95 | $10.17 | 381029 |
| 2022-06-15 | 33.58 | $10.78 | 215100 |
| 2022-06-14 | 32.95 | $10.75 | 252000 |
| 2022-06-13 | 35.28 | $10.97 | 253800 |
| 2022-06-10 | 43.70 | $11.60 | 186800 |
| 2022-06-09 | 48.21 | $11.86 | 191000 |
| 2022-06-08 | 47.81 | $11.84 | 122139 |
| 2022-06-07 | 47.62 | $11.83 | 144400 |
| 2022-06-06 | 43.96 | $11.64 | 159345 |
| 2022-06-03 | 43.96 | $11.64 | 158612 |
| 2022-06-02 | 45.16 | $11.72 | 202838 |
| 2022-06-01 | 46.83 | $11.83 | 145700 |
| 2022-05-31 | 47.13 | $11.85 | 190238 |
| 2022-05-27 | 45.46 | $11.75 | 176000 |
| 2022-05-26 | 43.26 | $11.62 | 279825 |
| 2022-05-25 | 40.25 | $11.45 | 142944 |
| 2022-05-24 | 38.62 | $11.36 | 194449 |
| 2022-05-23 | 39.30 | $11.42 | 271110 |
| 2022-05-20 | 39.63 | $11.45 | 298000 |
| 2022-05-19 | 36.58 | $11.27 | 194700 |
| 2022-05-18 | 37.79 | $11.39 | 231100 |
| 2022-05-17 | 38.80 | $11.49 | 355125 |
| 2022-05-16 | 29.00 | $10.95 | 161306 |
| 2022-05-13 | 27.99 | $10.90 | 266926 |
| 2022-05-12 | 24.29 | $10.72 | 313328 |
| 2022-05-11 | 28.73 | $11.29 | 221711 |
| 2022-05-10 | 28.99 | $11.32 | 293230 |
| 2022-05-09 | 30.60 | $11.50 | 352500 |
| 2022-05-06 | 38.93 | $12.23 | 197400 |
| 2022-05-05 | 39.34 | $12.26 | 213400 |
| 2022-05-04 | 40.44 | $12.34 | 205905 |
| 2022-05-03 | 38.82 | $12.26 | 147529 |
| 2022-05-02 | 40.39 | $12.38 | 286300 |
| 2022-04-29 | 42.86 | $12.56 | 132200 |
| 2022-04-28 | 44.89 | $12.70 | 155523 |
| 2022-04-27 | 43.06 | $12.60 | 181120 |
| 2022-04-26 | 44.90 | $12.73 | 162311 |
| 2022-04-25 | 47.73 | $12.92 | 201400 |
| 2022-04-22 | 45.68 | $12.80 | 226407 |
| 2022-04-21 | 49.70 | $13.06 | 262434 |
| 2022-04-20 | 52.94 | $13.25 | 174800 |
| 2022-04-19 | 52.94 | $13.25 | 176742 |
| 2022-04-18 | 49.67 | $13.04 | 281900 |
| 2022-04-14 | 47.35 | $12.90 | 206742 |
| 2022-04-13 | 47.19 | $12.89 | 135200 |
| 2022-04-12 | 45.56 | $12.79 | 272426 |
| 2022-04-11 | 44.76 | $12.74 | 223600 |
| 2022-04-08 | 43.97 | $12.69 | 133414 |
| 2022-04-07 | 44.70 | $12.75 | 207800 |
| 2022-04-06 | 44.70 | $12.75 | 291504 |
| 2022-04-05 | 50.33 | $13.20 | 147300 |
| 2022-04-04 | 53.91 | $13.45 | 171600 |
| 2022-04-01 | 52.63 | $13.35 | 142200 |
| 2022-03-31 | 50.81 | $13.21 | 159200 |
| 2022-03-30 | 49.22 | $13.09 | 176900 |
| 2022-03-29 | 49.73 | $13.13 | 214208 |
| 2022-03-28 | 46.72 | $12.90 | 173700 |
| 2022-03-25 | 49.67 | $13.14 | 118621 |
| 2022-03-24 | 47.85 | $13.00 | 148119 |
| 2022-03-23 | 48.20 | $13.03 | 201023 |
| 2022-03-22 | 49.60 | $13.15 | 167100 |
| 2022-03-21 | 49.37 | $13.13 | 173643 |
| 2022-03-18 | 49.48 | $13.14 | 284248 |
| 2022-03-17 | 45.12 | $12.76 | 190900 |
| 2022-03-16 | 40.93 | $12.43 | 228308 |
| 2022-03-15 | 33.46 | $11.92 | 180800 |
| 2022-03-14 | 31.69 | $11.81 | 261700 |
| 2022-03-11 | 34.63 | $12.18 | 156511 |
| 2022-03-10 | 38.39 | $12.59 | 219944 |
| 2022-03-09 | 35.47 | $12.41 | 358004 |
| 2022-03-08 | 36.01 | $12.47 | 249136 |
| 2022-03-07 | 36.45 | $12.52 | 205321 |
| 2022-03-04 | 39.66 | $12.87 | 197400 |
| 2022-03-03 | 42.52 | $13.15 | 131500 |
| 2022-03-02 | 43.69 | $13.26 | 134400 |
| 2022-03-01 | 41.17 | $13.08 | 201105 |
| 2022-02-28 | 41.03 | $13.07 | 145327 |
| 2022-02-25 | 39.67 | $12.97 | 198500 |
| 2022-02-24 | 35.73 | $12.69 | 332832 |
| 2022-02-23 | 30.00 | $12.32 | 493300 |
| 2022-02-22 | 32.61 | $12.67 | 351202 |
| 2022-02-18 | 38.65 | $13.33 | 180616 |
| 2022-02-17 | 37.31 | $13.25 | 168800 |
| 2022-02-16 | 42.48 | $13.72 | 127300 |
| 2022-02-15 | 41.99 | $13.69 | 176814 |
| 2022-02-14 | 41.04 | $13.63 | 145500 |
| 2022-02-11 | 44.13 | $13.90 | 180315 |
| 2022-02-10 | 50.23 | $14.36 | 200600 |
| 2022-02-09 | 52.33 | $14.50 | 214900 |
| 2022-02-08 | 49.77 | $14.32 | 167717 |
| 2022-02-07 | 46.91 | $14.13 | 142300 |
| 2022-02-04 | 46.15 | $14.08 | 200200 |
| 2022-02-03 | 43.35 | $13.90 | 124000 |
| 2022-02-02 | 46.54 | $14.15 | 147000 |
| 2022-02-01 | 45.94 | $14.11 | 157847 |
| 2022-01-31 | 39.62 | $13.72 | 287400 |
| 2022-01-28 | 34.19 | $13.43 | 204524 |
| 2022-01-27 | 30.50 | $13.25 | 168424 |
| 2022-01-26 | 29.67 | $13.21 | 240715 |
| 2022-01-25 | 29.27 | $13.19 | 369811 |
| 2022-01-24 | 24.56 | $12.96 | 824100 |
| 2022-01-21 | 24.69 | $12.98 | 551842 |
| 2022-01-20 | 29.97 | $13.65 | 373924 |
| 2022-01-19 | 32.75 | $13.93 | 384922 |
| 2022-01-18 | 35.42 | $14.17 | 328900 |
| 2022-01-14 | 42.75 | $14.70 | 184100 |
| 2022-01-13 | 45.44 | $14.86 | 121022 |
| 2022-01-12 | 46.49 | $14.92 | 235700 |
| 2022-01-11 | 41.13 | $14.67 | 126300 |
| 2022-01-10 | 35.22 | $14.43 | 239500 |
| 2022-01-07 | 39.28 | $14.69 | 129829 |
| 2022-01-06 | 39.45 | $14.70 | 130439 |
| 2022-01-05 | 36.38 | $14.58 | 236204 |
| 2022-01-04 | 43.33 | $14.98 | 165218 |
| 2022-01-03 | 44.96 | $15.06 | 163403 |
| 2021-12-31 | 45.99 | $15.11 | 99609 |
| 2021-12-30 | 49.43 | $15.27 | 91900 |
| 2021-12-29 | 47.08 | $15.17 | 144808 |
| 2021-12-28 | 47.93 | $15.21 | 102535 |
| 2021-12-27 | 48.34 | $15.23 | 62000 |
| 2021-12-23 | 49.55 | $15.29 | 179000 |
| 2021-12-22 | 47.24 | $15.18 | 110200 |
| 2021-12-21 | 37.92 | $14.80 | 174800 |
| 2021-12-20 | 36.80 | $14.76 | 213705 |
| 2021-12-17 | 39.14 | $14.90 | 126634 |
| 2021-12-16 | 36.96 | $14.82 | 98100 |
| 2021-12-15 | 38.10 | $14.89 | 156820 |
| 2021-12-14 | 40.81 | $15.05 | 100800 |
| 2021-12-13 | 41.70 | $15.10 | 130000 |
| 2021-12-10 | 44.63 | $15.26 | 94200 |
| 2021-12-09 | 38.46 | $15.02 | 126949 |
| 2021-12-08 | 40.61 | $15.14 | 120000 |
| 2021-12-07 | 40.79 | $15.15 | 128400 |
| 2021-12-06 | 31.86 | $14.84 | 139219 |
| 2021-12-03 | 31.86 | $14.84 | 184136 |
| 2021-12-02 | 34.27 | $15.00 | 165200 |
| 2021-12-01 | 31.18 | $14.90 | 190700 |
| 2021-11-30 | 33.10 | $15.03 | 250346 |
| 2021-11-29 | 36.37 | $15.23 | 175300 |
| 2021-11-26 | 38.36 | $15.34 | 142000 |
| 2021-11-24 | 43.24 | $15.58 | 209721 |
| 2021-11-23 | 47.29 | $15.75 | 149612 |
| 2021-11-22 | 50.74 | $15.88 | 223933 |
| 2021-11-19 | 54.21 | $16.00 | 163400 |
| 2021-11-18 | 53.71 | $15.98 | 113702 |
| 2021-11-17 | 56.97 | $16.09 | 114843 |
| 2021-11-16 | 57.27 | $16.10 | 107646 |
| 2021-11-15 | 62.60 | $16.27 | 113100 |
| 2021-11-12 | 59.66 | $16.13 | 113238 |
| 2021-11-11 | 61.30 | $16.18 | 80000 |
| 2021-11-10 | 59.18 | $16.08 | 126700 |
| 2021-11-09 | 68.44 | $16.34 | 156800 |
| 2021-11-08 | 67.32 | $16.28 | 136211 |
| 2021-11-05 | 66.76 | $16.25 | 169341 |
| 2021-11-04 | 64.85 | $16.15 | 126000 |
| 2021-11-03 | 61.71 | $16.00 | 142900 |
| 2021-11-02 | 61.49 | $15.99 | 167100 |
| 2021-11-01 | 59.52 | $15.90 | 105100 |
| 2021-10-29 | 56.97 | $15.79 | 92600 |
| 2021-10-28 | 57.28 | $15.80 | 113612 |
| 2021-10-27 | 57.06 | $15.79 | 120700 |
| 2021-10-26 | 60.36 | $15.90 | 149900 |
| 2021-10-25 | 57.83 | $15.78 | 123000 |
| 2021-10-22 | 60.90 | $15.88 | 151612 |
| 2021-10-21 | 60.50 | $15.86 | 119349 |
| 2021-10-20 | 61.10 | $15.88 | 183222 |
| 2021-10-19 | 59.00 | $15.77 | 182200 |
| 2021-10-18 | 56.57 | $15.65 | 125316 |
| 2021-10-15 | 54.44 | $15.55 | 127731 |
| 2021-10-14 | 52.44 | $15.46 | 84721 |
| 2021-10-13 | 48.11 | $15.28 | 142921 |
| 2021-10-12 | 50.54 | $15.38 | 126400 |
| 2021-10-11 | 49.07 | $15.32 | 106400 |
| 2021-10-08 | 51.23 | $15.41 | 100300 |
| 2021-10-07 | 53.73 | $15.51 | 184000 |
| 2021-10-06 | 51.25 | $15.40 | 207800 |
| 2021-10-05 | 44.57 | $15.14 | 103208 |
| 2021-10-04 | 38.06 | $14.93 | 187000 |
| 2021-10-01 | 42.33 | $15.12 | 143048 |
| 2021-09-30 | 37.03 | $14.97 | 146739 |
| 2021-09-29 | 38.60 | $15.04 | 182000 |
| 2021-09-28 | 41.47 | $15.16 | 151035 |
| 2021-09-27 | 49.66 | $15.44 | 109616 |
| 2021-09-24 | 54.40 | $15.57 | 126600 |
| 2021-09-23 | 54.78 | $15.58 | 125700 |
| 2021-09-22 | 51.55 | $15.48 | 180900 |
| 2021-09-21 | 52.26 | $15.50 | 189100 |
| 2021-09-20 | 51.94 | $15.49 | 273000 |
| 2021-09-17 | 55.04 | $15.58 | 100040 |
| 2021-09-16 | 54.76 | $15.57 | 92600 |
| 2021-09-15 | 52.47 | $15.49 | 94506 |
| 2021-09-14 | 55.12 | $15.57 | 134000 |
| 2021-09-13 | 57.17 | $15.63 | 121800 |
| 2021-09-10 | 62.73 | $15.78 | 141400 |
| 2021-09-09 | 60.28 | $15.68 | 142043 |
| 2021-09-08 | 57.07 | $15.56 | 131038 |
| 2021-09-07 | 56.80 | $15.55 | 135800 |
| 2021-09-03 | 58.96 | $15.61 | 122800 |
| 2021-09-02 | 58.71 | $15.60 | 87000 |
| 2021-09-01 | 57.99 | $15.57 | 120125 |
| 2021-08-31 | 56.28 | $15.50 | 137000 |
| 2021-08-30 | 54.53 | $15.43 | 131700 |
| 2021-08-27 | 58.68 | $15.56 | 148800 |
| 2021-08-26 | 59.34 | $15.58 | 122830 |
| 2021-08-25 | 59.98 | $15.60 | 99400 |
| 2021-08-24 | 58.04 | $15.51 | 122107 |
| 2021-08-23 | 54.81 | $15.37 | 93143 |
| 2021-08-20 | 51.78 | $15.25 | 186220 |
| 2021-08-19 | 44.74 | $15.01 | 119711 |
| 2021-08-18 | 45.80 | $15.05 | 122912 |
| 2021-08-17 | 49.71 | $15.19 | 97600 |
| 2021-08-16 | 50.59 | $15.22 | 112340 |
| 2021-08-13 | 54.56 | $15.35 | 84200 |
| 2021-08-12 | 56.17 | $15.40 | 125636 |
| 2021-08-11 | 61.71 | $15.56 | 99200 |
| 2021-08-10 | 60.07 | $15.49 | 110112 |
| 2021-08-09 | 63.38 | $15.58 | 180421 |
| 2021-08-06 | 62.73 | $15.55 | 92511 |
| 2021-08-05 | 61.21 | $15.48 | 189430 |
| 2021-08-04 | 59.40 | $15.40 | 155500 |
| 2021-08-03 | 57.77 | $15.33 | 123100 |
| 2021-08-02 | 56.82 | $15.29 | 171200 |
| 2021-07-30 | 56.12 | $15.26 | 101119 |
| 2021-07-29 | 58.84 | $15.35 | 179200 |
| 2021-07-28 | 57.54 | $15.29 | 91511 |
| 2021-07-27 | 53.59 | $15.12 | 137140 |
| 2021-07-26 | 55.92 | $15.20 | 134000 |
| 2021-07-23 | 53.01 | $15.08 | 146215 |
| 2021-07-22 | 49.60 | $14.95 | 118707 |
| 2021-07-21 | 50.68 | $14.99 | 157309 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-73.20
2026-07-17
Close Price
$12.79
Vol: 232231
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.33
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -73.20 | $12.79 | 232231 |
| 2026-07-16 | -68.89 | $12.88 | 151819 |
| 2026-07-15 | -41.11 | $13.13 | 161300 |
| 2026-07-14 | -37.78 | $13.16 | 113200 |
| 2026-07-13 | -25.53 | $13.26 | 179648 |
| 2026-07-10 | -6.31 | $13.43 | 161300 |
| 2026-07-09 | -13.51 | $13.35 | 188200 |
| 2026-07-08 | -34.21 | $13.11 | 157802 |
| 2026-07-07 | -40.35 | $13.04 | 106841 |
| 2026-07-06 | -35.09 | $13.10 | 176706 |
| 2026-07-02 | -37.72 | $13.07 | 215300 |
| 2026-07-01 | -24.56 | $13.22 | 279542 |
| 2026-06-30 | -5.26 | $13.44 | 249500 |
| 2026-06-29 | -31.58 | $13.14 | 452998 |
| 2026-06-26 | -45.61 | $12.98 | 162000 |
| 2026-06-25 | -34.21 | $13.11 | 173300 |
| 2026-06-24 | -46.49 | $12.97 | 179509 |
| 2026-06-23 | -43.86 | $13.00 | 144345 |
| 2026-06-22 | -27.83 | $13.18 | 313500 |
| 2026-06-18 | -0.79 | $13.23 | 146636 |
| 2026-06-17 | -11.68 | $12.96 | 145733 |
| 2026-06-16 | -5.19 | $13.01 | 209628 |
| 2026-06-15 | -5.15 | $12.84 | 177426 |
| 2026-06-12 | -22.96 | $12.59 | 86800 |
| 2026-06-11 | -17.78 | $12.66 | 138642 |
| 2026-06-10 | -34.07 | $12.44 | 90217 |
| 2026-06-09 | -26.67 | $12.54 | 171100 |
| 2026-06-08 | -24.44 | $12.57 | 116649 |
| 2026-06-05 | -32.59 | $12.46 | 224500 |
| 2026-06-04 | -5.19 | $12.83 | 126500 |
| 2026-06-03 | -12.59 | $12.73 | 143445 |
| 2026-06-02 | -2.99 | $12.85 | 130949 |
| 2026-06-01 | -1.59 | $12.79 | 193906 |
| 2026-05-29 | -3.17 | $12.77 | 150300 |
| 2026-05-28 | -5.00 | $12.69 | 158000 |
| 2026-05-27 | -5.22 | $12.64 | 133117 |
| 2026-05-26 | -13.91 | $12.54 | 90114 |
| 2026-05-22 | -21.74 | $12.45 | 114237 |
| 2026-05-21 | -37.39 | $12.27 | 299208 |
| 2026-05-20 | -60.87 | $12.00 | 134934 |
| 2026-05-19 | -87.83 | $11.69 | 175900 |
| 2026-05-18 | -91.35 | $11.75 | 203111 |
| 2026-05-15 | -67.02 | $12.07 | 119737 |
| 2026-05-14 | -26.60 | $12.45 | 214800 |
| 2026-05-13 | -12.62 | $12.57 | 138400 |
| 2026-05-12 | -20.37 | $12.48 | 222447 |
| 2026-05-11 | -8.33 | $12.61 | 198611 |
| 2026-05-08 | -6.25 | $12.47 | 114900 |
| 2026-05-07 | -18.75 | $12.35 | 163300 |
| 2026-05-06 | -2.08 | $12.51 | 253500 |
| 2026-05-05 | -2.53 | $12.30 | 223502 |
| 2026-05-04 | -7.44 | $12.21 | 189800 |
| 2026-05-01 | -1.68 | $12.23 | 104639 |
| 2026-04-30 | 0.00 | $12.18 | 132936 |
| 2026-04-29 | -9.93 | $12.00 | 166703 |
| 2026-04-28 | -7.87 | $12.01 | 120900 |
| 2026-04-27 | -3.17 | $12.09 | 184300 |
| 2026-04-24 | -6.35 | $12.03 | 94102 |
| 2026-04-23 | -7.41 | $12.01 | 191800 |
| 2026-04-22 | -2.65 | $12.10 | 125900 |
| 2026-04-21 | -8.99 | $11.98 | 328441 |
| 2026-04-20 | -10.16 | $11.94 | 235100 |
| 2026-04-17 | -17.65 | $11.80 | 154717 |
| 2026-04-16 | -18.72 | $11.78 | 146000 |
| 2026-04-15 | -20.86 | $11.74 | 236400 |
| 2026-04-14 | -22.99 | $11.70 | 163000 |
| 2026-04-13 | -22.46 | $11.71 | 206400 |
| 2026-04-10 | -23.53 | $11.69 | 244856 |
| 2026-04-09 | -20.32 | $11.75 | 320026 |
| 2026-04-08 | -28.34 | $11.60 | 381033 |
| 2026-04-07 | -13.82 | $11.32 | 337442 |
| 2026-04-06 | -22.76 | $11.21 | 195000 |
| 2026-04-02 | -25.20 | $11.18 | 135733 |
| 2026-04-01 | -32.52 | $11.09 | 218008 |
| 2026-03-31 | -62.50 | $10.74 | 221010 |
| 2026-03-30 | -92.97 | $10.35 | 231025 |
| 2026-03-27 | -95.19 | $10.55 | 279621 |
| 2026-03-26 | -83.10 | $10.95 | 154200 |
| 2026-03-25 | -57.89 | $11.15 | 201800 |
| 2026-03-24 | -64.47 | $11.10 | 106823 |
| 2026-03-23 | -71.05 | $11.05 | 206300 |
| 2026-03-20 | -76.14 | $11.04 | 274019 |
| 2026-03-19 | -48.86 | $11.28 | 137233 |
| 2026-03-18 | -43.18 | $11.33 | 192500 |
| 2026-03-17 | -44.57 | $11.34 | 163500 |
| 2026-03-16 | -48.91 | $11.30 | 158300 |
| 2026-03-13 | -69.57 | $11.11 | 168314 |
| 2026-03-12 | -58.70 | $11.21 | 100159 |
| 2026-03-11 | -42.39 | $11.36 | 326300 |
| 2026-03-10 | -50.00 | $11.29 | 296600 |
| 2026-03-09 | -82.61 | $10.99 | 231017 |
| 2026-03-06 | -92.19 | $11.16 | 171726 |
| 2026-03-05 | -46.67 | $11.40 | 172135 |
| 2026-03-04 | -34.67 | $11.49 | 144300 |
| 2026-03-03 | -44.00 | $11.42 | 185100 |
| 2026-03-02 | -33.33 | $11.50 | 149000 |
| 2026-02-27 | -41.33 | $11.44 | 174377 |
| 2026-02-26 | -30.67 | $11.52 | 141900 |
| 2026-02-25 | -33.33 | $11.50 | 164900 |
| 2026-02-24 | -42.67 | $11.43 | 182400 |
| 2026-02-23 | -36.00 | $11.48 | 240800 |
| 2026-02-20 | -29.33 | $11.53 | 131446 |
| 2026-02-19 | -25.33 | $11.56 | 164700 |
| 2026-02-18 | -22.67 | $11.58 | 183600 |
| 2026-02-17 | -6.76 | $11.65 | 329610 |
| 2026-02-13 | -1.35 | $11.69 | 343326 |
| 2026-02-12 | -15.63 | $11.50 | 142846 |
| 2026-02-11 | -10.94 | $11.53 | 173711 |
| 2026-02-10 | -10.00 | $11.50 | 250200 |
| 2026-02-09 | -7.55 | $11.45 | 214700 |
| 2026-02-06 | -32.65 | $11.29 | 170105 |
| 2026-02-05 | -69.64 | $11.06 | 147600 |
| 2026-02-04 | -55.36 | $11.14 | 359700 |
| 2026-02-03 | -14.74 | $11.30 | 139231 |
| 2026-02-02 | -16.84 | $11.28 | 162000 |
| 2026-01-30 | -22.11 | $11.23 | 96200 |
| 2026-01-29 | -5.10 | $11.39 | 159333 |
| 2026-01-28 | -2.08 | $11.40 | 164600 |
| 2026-01-27 | -7.95 | $11.27 | 156200 |
| 2026-01-26 | -8.24 | $11.24 | 155922 |
| 2026-01-23 | -2.35 | $11.29 | 185211 |
| 2026-01-22 | -3.57 | $11.27 | 177247 |
| 2026-01-21 | 0.00 | $11.17 | 205600 |
| 2026-01-20 | -26.09 | $10.97 | 385200 |
| 2026-01-16 | -10.00 | $11.08 | 195500 |
| 2026-01-15 | -15.07 | $11.04 | 171400 |
| 2026-01-14 | -6.85 | $11.10 | 197924 |
| 2026-01-13 | -4.11 | $11.12 | 210427 |
| 2026-01-12 | 0.00 | $11.10 | 214743 |
| 2026-01-09 | -1.49 | $11.08 | 372400 |
| 2026-01-08 | -6.90 | $10.96 | 202408 |
| 2026-01-07 | -3.45 | $10.98 | 148600 |
| 2026-01-06 | -12.07 | $10.93 | 168015 |
| 2026-01-05 | -43.10 | $10.75 | 181300 |
| 2026-01-02 | -68.97 | $10.60 | 180900 |
| 2025-12-31 | -89.66 | $10.48 | 225158 |
| 2025-12-30 | -67.24 | $10.61 | 180946 |
| 2025-12-29 | -43.10 | $10.75 | 164704 |
| 2025-12-26 | -31.03 | $10.82 | 150600 |
| 2025-12-24 | -17.24 | $10.90 | 104817 |
| 2025-12-23 | -15.52 | $10.91 | 161145 |
| 2025-12-22 | -12.07 | $10.93 | 301608 |
| 2025-12-19 | -18.31 | $10.86 | 322600 |
| 2025-12-18 | -63.38 | $10.54 | 139510 |
| 2025-12-17 | -76.06 | $10.45 | 223100 |
| 2025-12-16 | -61.97 | $10.55 | 240500 |
| 2025-12-15 | -67.61 | $10.51 | 262900 |
| 2025-12-12 | -36.62 | $10.73 | 148714 |
| 2025-12-11 | -34.44 | $10.87 | 127700 |
| 2025-12-10 | -35.71 | $10.91 | 179700 |
| 2025-12-09 | -41.84 | $10.85 | 175950 |
| 2025-12-08 | -40.82 | $10.86 | 183314 |
| 2025-12-05 | -42.86 | $10.84 | 343100 |
| 2025-12-04 | -46.49 | $10.89 | 238926 |
| 2025-12-03 | -50.43 | $10.85 | 121834 |
| 2025-12-02 | -54.78 | $10.80 | 143100 |
| 2025-12-01 | -48.70 | $10.87 | 108200 |
| 2025-11-28 | -46.96 | $10.89 | 86600 |
| 2025-11-26 | -51.30 | $10.84 | 186505 |
| 2025-11-25 | -70.49 | $10.64 | 180402 |
| 2025-11-24 | -73.77 | $10.60 | 217600 |
| 2025-11-21 | -93.44 | $10.36 | 338000 |
| 2025-11-20 | -96.67 | $10.34 | 214797 |
| 2025-11-19 | -90.00 | $10.51 | 126100 |
| 2025-11-18 | -85.45 | $10.56 | 164400 |
| 2025-11-17 | -95.24 | $10.50 | 217300 |
| 2025-11-14 | -90.53 | $10.64 | 163100 |
| 2025-11-13 | -88.24 | $10.90 | 162040 |
| 2025-11-12 | -48.53 | $11.17 | 158700 |
| 2025-11-11 | -45.59 | $11.19 | 119800 |
| 2025-11-10 | -51.47 | $11.15 | 209300 |
| 2025-11-07 | -79.41 | $10.96 | 735000 |
| 2025-11-06 | -35.29 | $11.26 | 146100 |
| 2025-11-05 | -11.76 | $11.42 | 365333 |
| 2025-11-04 | -30.88 | $11.29 | 175728 |
| 2025-11-03 | -14.71 | $11.40 | 111200 |
| 2025-10-31 | -16.18 | $11.39 | 108335 |
| 2025-10-30 | -30.88 | $11.29 | 151300 |
| 2025-10-29 | -11.39 | $11.41 | 228182 |
| 2025-10-28 | -1.52 | $11.32 | 184800 |
| 2025-10-27 | -1.61 | $11.28 | 181625 |
| 2025-10-24 | -23.88 | $11.13 | 148000 |
| 2025-10-23 | -32.39 | $11.06 | 124510 |
| 2025-10-22 | -54.93 | $10.90 | 199333 |
| 2025-10-21 | -33.80 | $11.05 | 241746 |
| 2025-10-20 | -30.99 | $11.07 | 222720 |
| 2025-10-17 | -52.11 | $10.92 | 170600 |
| 2025-10-16 | -42.25 | $10.99 | 214729 |
| 2025-10-15 | -14.08 | $11.19 | 148027 |
| 2025-10-14 | -22.54 | $11.13 | 268800 |
| 2025-10-13 | -11.27 | $11.21 | 130500 |
| 2025-10-10 | -46.48 | $10.96 | 268000 |
| 2025-10-09 | -13.64 | $11.15 | 330900 |
| 2025-10-08 | -9.23 | $11.17 | 296400 |
| 2025-10-07 | -17.31 | $11.01 | 236600 |
| 2025-10-06 | -7.69 | $10.98 | 218100 |
| 2025-10-03 | -3.77 | $10.98 | 217834 |
| 2025-10-02 | -16.67 | $10.90 | 273700 |
| 2025-10-01 | -34.43 | $10.79 | 213900 |
| 2025-09-30 | -33.33 | $10.79 | 215200 |
| 2025-09-29 | -41.67 | $10.70 | 180600 |
| 2025-09-26 | -47.22 | $10.66 | 125497 |
| 2025-09-25 | -43.06 | $10.69 | 194000 |
| 2025-09-24 | -25.00 | $10.82 | 266634 |
| 2025-09-23 | -5.56 | $10.96 | 173500 |
| 2025-09-22 | -2.86 | $10.96 | 345400 |
| 2025-09-19 | -4.17 | $10.87 | 217014 |
| 2025-09-18 | -3.08 | $10.78 | 313005 |
| 2025-09-17 | -8.33 | $10.65 | 235300 |
| 2025-09-16 | -16.67 | $10.60 | 169500 |
| 2025-09-15 | -15.00 | $10.61 | 218200 |
| 2025-09-12 | -5.00 | $10.67 | 240941 |
| 2025-09-11 | -3.51 | $10.65 | 366700 |
| 2025-09-10 | -1.89 | $10.62 | 152143 |
| 2025-09-09 | -2.00 | $10.59 | 243100 |
| 2025-09-08 | -10.64 | $10.52 | 190320 |
| 2025-09-05 | -5.00 | $10.48 | 186245 |
| 2025-09-04 | -11.11 | $10.42 | 117500 |
| 2025-09-03 | -8.57 | $10.42 | 142621 |
| 2025-09-02 | -23.53 | $10.36 | 220200 |
| 2025-08-29 | -2.94 | $10.43 | 222000 |
| 2025-08-28 | -12.50 | $10.38 | 142247 |
| 2025-08-27 | -12.50 | $10.38 | 146208 |
| 2025-08-26 | -15.63 | $10.37 | 149400 |
| 2025-08-25 | -28.57 | $10.35 | 146300 |
| 2025-08-22 | -36.11 | $10.33 | 191945 |
| 2025-08-21 | -78.95 | $10.18 | 135500 |
| 2025-08-20 | -76.32 | $10.19 | 176900 |
| 2025-08-19 | -67.50 | $10.24 | 326408 |
| 2025-08-18 | -50.00 | $10.31 | 130617 |
| 2025-08-15 | -72.00 | $10.25 | 126600 |
| 2025-08-14 | -62.00 | $10.30 | 137900 |
| 2025-08-13 | -46.00 | $10.38 | 131541 |
| 2025-08-12 | -48.00 | $10.37 | 168000 |
| 2025-08-11 | -58.00 | $10.32 | 134600 |
| 2025-08-08 | -62.00 | $10.30 | 103840 |
| 2025-08-07 | -52.00 | $10.35 | 152200 |
| 2025-08-06 | -70.00 | $10.26 | 147500 |
| 2025-08-05 | -62.00 | $10.30 | 116849 |
| 2025-08-04 | -54.00 | $10.34 | 166106 |
| 2025-08-01 | -76.00 | $10.23 | 250500 |
| 2025-07-31 | -97.06 | $10.29 | 154865 |
| 2025-07-30 | -84.38 | $10.35 | 140200 |
| 2025-07-29 | -81.25 | $10.36 | 121621 |
| 2025-07-28 | -68.75 | $10.40 | 103100 |
| 2025-07-25 | -56.25 | $10.44 | 100706 |
| 2025-07-24 | -53.13 | $10.45 | 117144 |
| 2025-07-23 | -34.15 | $10.48 | 181316 |
| 2025-07-22 | -27.66 | $10.49 | 175300 |
| 2025-07-21 | -18.97 | $10.51 | 268408 |
| 2025-07-18 | -32.76 | $10.43 | 176617 |
| 2025-07-17 | -25.81 | $10.46 | 115818 |
| 2025-07-16 | -37.10 | $10.39 | 167332 |
| 2025-07-15 | -51.61 | $10.30 | 189743 |
| 2025-07-14 | -37.10 | $10.39 | 170500 |
| 2025-07-11 | -22.58 | $10.48 | 176121 |
| 2025-07-10 | -9.68 | $10.56 | 169039 |
| 2025-07-09 | -12.90 | $10.54 | 133335 |
| 2025-07-08 | -14.52 | $10.53 | 146520 |
| 2025-07-07 | -17.74 | $10.51 | 161304 |
| 2025-07-03 | -6.45 | $10.58 | 90900 |
| 2025-07-02 | -8.33 | $10.55 | 168144 |
| 2025-07-01 | -3.70 | $10.52 | 90523 |
| 2025-06-30 | 0.00 | $10.52 | 145600 |
| 2025-06-27 | -6.25 | $10.45 | 127440 |
| 2025-06-26 | -14.58 | $10.41 | 291500 |
| 2025-06-25 | -25.64 | $10.29 | 247131 |
| 2025-06-24 | -41.03 | $10.23 | 176700 |
| 2025-06-23 | -71.79 | $10.11 | 131000 |
| 2025-06-20 | -82.05 | $10.07 | 304012 |
| 2025-06-18 | -87.18 | $10.05 | 208028 |
| 2025-06-17 | -94.12 | $10.04 | 155365 |
| 2025-06-16 | -85.11 | $10.12 | 126300 |
| 2025-06-13 | -85.11 | $10.12 | 219800 |
| 2025-06-12 | -68.09 | $10.20 | 158000 |
| 2025-06-11 | -34.04 | $10.36 | 264920 |
| 2025-06-10 | -40.43 | $10.33 | 209500 |
| 2025-06-09 | -51.06 | $10.28 | 173100 |
| 2025-06-06 | -61.70 | $10.23 | 151300 |
| 2025-06-05 | -76.60 | $10.16 | 206500 |
| 2025-06-04 | -72.34 | $10.18 | 158300 |
| 2025-06-03 | -75.00 | $10.13 | 179339 |
| 2025-06-02 | -76.92 | $10.12 | 113704 |
| 2025-05-30 | -82.69 | $10.09 | 211192 |
| 2025-05-29 | -82.69 | $10.09 | 196109 |
| 2025-05-28 | -62.71 | $10.15 | 184000 |
| 2025-05-27 | -50.85 | $10.22 | 289900 |
| 2025-05-23 | -54.84 | $10.18 | 252236 |
| 2025-05-22 | -46.03 | $10.23 | 256900 |
| 2025-05-21 | -43.84 | $10.20 | 264500 |
| 2025-05-20 | -14.29 | $10.41 | 383641 |
| 2025-05-19 | -7.62 | $10.39 | 592200 |
| 2025-05-16 | -7.62 | $10.37 | 165500 |
| 2025-05-15 | -9.90 | $10.31 | 251600 |
| 2025-05-14 | -4.72 | $10.36 | 191900 |
| 2025-05-13 | -6.60 | $10.34 | 218400 |
| 2025-05-12 | -0.83 | $10.40 | 187900 |
| 2025-05-09 | -4.80 | $10.19 | 136931 |
| 2025-05-08 | 0.00 | $10.23 | 217100 |
| 2025-05-07 | -8.45 | $10.10 | 254000 |
| 2025-05-06 | -7.10 | $10.10 | 137537 |
| 2025-05-05 | -7.78 | $10.07 | 261700 |
| 2025-05-02 | -5.00 | $10.12 | 330045 |
| 2025-05-01 | -3.47 | $10.08 | 265917 |
| 2025-04-30 | -2.96 | $10.05 | 299502 |
| 2025-04-29 | -0.59 | $10.09 | 137700 |
| 2025-04-28 | -0.60 | $10.06 | 176906 |
| 2025-04-25 | -1.84 | $10.01 | 136926 |
| 2025-04-24 | -5.03 | $9.92 | 258900 |
| 2025-04-23 | -19.88 | $9.78 | 185801 |
| 2025-04-22 | -34.43 | $9.61 | 187600 |
| 2025-04-21 | -43.72 | $9.44 | 416049 |
| 2025-04-17 | -33.88 | $9.62 | 178200 |
| 2025-04-16 | -44.26 | $9.43 | 194254 |
| 2025-04-15 | -34.97 | $9.60 | 867329 |
| 2025-04-14 | -49.18 | $9.34 | 369602 |
| 2025-04-11 | -57.92 | $9.18 | 247732 |
| 2025-04-10 | -46.45 | $9.39 | 295920 |
| 2025-04-09 | -35.52 | $9.59 | 615100 |
| 2025-04-08 | -74.86 | $8.87 | 711600 |
| 2025-04-07 | -86.89 | $8.65 | 878610 |
| 2025-04-04 | -89.58 | $8.95 | 548500 |
| 2025-04-03 | -87.78 | $9.51 | 403700 |
| 2025-04-02 | -65.26 | $9.78 | 169613 |
| 2025-04-01 | -70.71 | $9.74 | 225500 |
| 2025-03-31 | -86.73 | $9.59 | 616900 |
| 2025-03-28 | -95.38 | $9.83 | 249721 |
| 2025-03-27 | -85.00 | $9.94 | 392700 |
| 2025-03-26 | -70.00 | $10.03 | 221000 |
| 2025-03-25 | -68.67 | $10.11 | 214900 |
| 2025-03-24 | -63.00 | $10.22 | 256500 |
| 2025-03-21 | -84.17 | $10.04 | 135800 |
| 2025-03-20 | -86.13 | $10.04 | 467410 |
| 2025-03-19 | -76.64 | $10.17 | 203049 |
| 2025-03-18 | -84.17 | $10.07 | 205805 |
| 2025-03-17 | -89.36 | $10.00 | 264735 |
| 2025-03-14 | -87.59 | $10.03 | 260400 |
| 2025-03-13 | -95.86 | $9.91 | 204645 |
| 2025-03-12 | -81.38 | $10.12 | 267140 |
| 2025-03-11 | -96.73 | $9.90 | 420500 |
| 2025-03-10 | -99.25 | $10.06 | 302016 |
| 2025-03-07 | -87.14 | $10.23 | 210080 |
| 2025-03-06 | -87.59 | $10.23 | 226600 |
| 2025-03-05 | -75.86 | $10.40 | 257931 |
| 2025-03-04 | -82.07 | $10.31 | 265230 |
| 2025-03-03 | -91.04 | $10.28 | 295100 |
| 2025-02-28 | -97.56 | $10.30 | 205823 |
| 2025-02-27 | -95.90 | $10.33 | 254935 |
| 2025-02-26 | -95.90 | $10.33 | 565900 |
| 2025-02-25 | -95.88 | $10.57 | 402241 |
| 2025-02-24 | -100.00 | $10.85 | 314316 |
| 2025-02-21 | -91.84 | $11.06 | 240809 |
| 2025-02-20 | -81.25 | $11.12 | 207557 |
| 2025-02-19 | -93.02 | $11.18 | 99210 |
| 2025-02-18 | -93.33 | $11.22 | 174085 |
| 2025-02-14 | -88.37 | $11.26 | 177434 |
| 2025-02-13 | -83.72 | $11.28 | 152046 |
| 2025-02-12 | -83.72 | $11.28 | 97500 |
| 2025-02-11 | -70.59 | $11.28 | 175338 |
| 2025-02-10 | -60.78 | $11.33 | 180211 |
| 2025-02-07 | -56.86 | $11.35 | 153800 |
| 2025-02-06 | -52.94 | $11.37 | 147800 |
| 2025-02-05 | -58.33 | $11.43 | 135721 |
| 2025-02-04 | -67.11 | $11.38 | 152930 |
| 2025-02-03 | -77.50 | $11.31 | 147008 |
| 2025-01-31 | -72.09 | $11.37 | 100700 |
| 2025-01-30 | -75.73 | $11.38 | 141100 |
| 2025-01-29 | -83.18 | $11.31 | 138700 |
| 2025-01-28 | -80.56 | $11.34 | 113210 |
| 2025-01-27 | -84.26 | $11.30 | 151600 |
| 2025-01-24 | -72.22 | $11.43 | 145000 |
| 2025-01-23 | -69.44 | $11.46 | 194700 |
| 2025-01-22 | -69.44 | $11.46 | 162233 |
| 2025-01-21 | -66.67 | $11.49 | 135200 |
| 2025-01-17 | -62.04 | $11.54 | 112047 |
| 2025-01-16 | -70.37 | $11.45 | 85238 |
| 2025-01-15 | -71.30 | $11.44 | 142502 |
| 2025-01-14 | -94.44 | $11.19 | 192245 |
| 2025-01-13 | -94.74 | $11.22 | 261200 |
| 2025-01-10 | -89.11 | $11.43 | 288700 |
| 2025-01-08 | -85.71 | $11.49 | 212840 |
| 2025-01-07 | -93.98 | $11.55 | 409500 |
| 2025-01-06 | -79.37 | $11.83 | 224100 |
| 2025-01-03 | -82.54 | $11.81 | 191501 |
| 2025-01-02 | -85.71 | $11.79 | 214000 |
| 2024-12-31 | -61.90 | $11.94 | 169100 |
| 2024-12-30 | -28.57 | $12.15 | 171003 |
| 2024-12-27 | -47.62 | $12.03 | 107202 |
| 2024-12-26 | -20.63 | $12.20 | 117827 |
| 2024-12-24 | -26.98 | $12.16 | 83900 |
| 2024-12-23 | -53.97 | $11.99 | 139618 |
| 2024-12-20 | -52.38 | $12.00 | 176800 |
| 2024-12-19 | -88.89 | $11.77 | 239328 |
| 2024-12-18 | -87.30 | $11.78 | 212535 |
| 2024-12-17 | -69.64 | $11.94 | 163403 |
| 2024-12-16 | -36.36 | $12.09 | 119300 |
| 2024-12-13 | -32.88 | $12.09 | 101803 |
| 2024-12-12 | -30.14 | $12.11 | 163439 |
| 2024-12-11 | -8.22 | $12.27 | 204219 |
| 2024-12-10 | -13.56 | $12.11 | 100718 |
| 2024-12-09 | -20.34 | $12.07 | 90524 |
| 2024-12-06 | -47.46 | $11.91 | 142517 |
| 2024-12-05 | -27.12 | $12.03 | 80900 |
| 2024-12-04 | -11.76 | $12.11 | 131401 |
| 2024-12-03 | -22.47 | $11.99 | 106515 |
| 2024-12-02 | -13.48 | $12.07 | 120441 |
| 2024-11-29 | -10.11 | $12.10 | 53437 |
| 2024-11-27 | -15.73 | $12.05 | 82000 |
| 2024-11-26 | -15.73 | $12.05 | 109000 |
| 2024-11-25 | -12.36 | $12.08 | 123134 |
| 2024-11-22 | -8.99 | $12.11 | 146100 |
| 2024-11-21 | -12.94 | $12.04 | 130500 |
| 2024-11-20 | -7.23 | $12.07 | 225743 |
| 2024-11-19 | -20.51 | $11.92 | 109400 |
| 2024-11-18 | -37.18 | $11.79 | 138300 |
| 2024-11-15 | -50.00 | $11.69 | 112100 |
| 2024-11-14 | -41.03 | $11.76 | 83600 |
| 2024-11-13 | -23.08 | $11.90 | 122000 |
| 2024-11-12 | -5.13 | $12.04 | 152100 |
| 2024-11-11 | -2.60 | $12.05 | 160913 |
| 2024-11-08 | -21.62 | $11.88 | 90320 |
| 2024-11-07 | -25.68 | $11.85 | 143700 |
| 2024-11-06 | -50.00 | $11.67 | 167403 |
| 2024-11-05 | -78.38 | $11.46 | 70503 |
| 2024-11-04 | -98.59 | $11.34 | 92220 |
| 2024-11-01 | -98.59 | $11.34 | 129600 |
| 2024-10-31 | -95.31 | $11.43 | 143434 |
| 2024-10-30 | -56.16 | $11.63 | 108440 |
| 2024-10-29 | -67.12 | $11.55 | 150014 |
| 2024-10-28 | -47.95 | $11.69 | 122324 |
| 2024-10-25 | -53.42 | $11.65 | 110400 |
| 2024-10-24 | -43.84 | $11.72 | 73410 |
| 2024-10-23 | -39.73 | $11.75 | 125326 |
| 2024-10-22 | -12.33 | $11.95 | 232931 |
| 2024-10-21 | -34.25 | $11.79 | 80142 |
| 2024-10-18 | -35.62 | $11.78 | 126947 |
| 2024-10-17 | -34.25 | $11.79 | 79347 |
| 2024-10-16 | -34.25 | $11.79 | 132500 |
| 2024-10-15 | -39.73 | $11.75 | 142649 |
| 2024-10-14 | -14.67 | $11.93 | 109742 |
| 2024-10-11 | -2.63 | $12.01 | 82900 |
| 2024-10-10 | -22.37 | $11.86 | 55269 |
| 2024-10-09 | -17.11 | $11.90 | 107700 |
| 2024-10-08 | -23.68 | $11.85 | 156000 |
| 2024-10-07 | -52.63 | $11.63 | 221508 |
| 2024-10-04 | -54.05 | $11.61 | 216690 |
| 2024-10-03 | -66.23 | $11.50 | 142800 |
| 2024-10-02 | -71.43 | $11.46 | 194300 |
| 2024-10-01 | -60.49 | $11.52 | 141700 |
| 2024-09-30 | -45.68 | $11.64 | 152200 |
| 2024-09-27 | -55.56 | $11.56 | 133700 |
| 2024-09-26 | -54.32 | $11.57 | 114256 |
| 2024-09-25 | -45.68 | $11.64 | 177900 |
| 2024-09-24 | -41.82 | $11.52 | 156395 |
| 2024-09-23 | -40.00 | $11.53 | 165620 |
| 2024-09-20 | -7.27 | $11.71 | 81000 |
| 2024-09-19 | -1.82 | $11.74 | 113044 |
| 2024-09-18 | -18.00 | $11.61 | 262600 |
| 2024-09-17 | -36.00 | $11.52 | 185933 |
| 2024-09-16 | -84.00 | $11.28 | 80600 |
| 2024-09-13 | -69.23 | $11.34 | 100300 |
| 2024-09-12 | -50.00 | $11.41 | 200170 |
| 2024-09-11 | -21.82 | $11.46 | 137939 |
| 2024-09-10 | -8.20 | $11.50 | 75400 |
| 2024-09-09 | -11.48 | $11.48 | 151900 |
| 2024-09-06 | -44.26 | $11.28 | 98400 |
| 2024-09-05 | -34.43 | $11.34 | 66603 |
| 2024-09-04 | -40.98 | $11.30 | 96322 |
| 2024-09-03 | -46.03 | $11.26 | 142400 |
| 2024-08-30 | -10.81 | $11.47 | 104600 |
| 2024-08-29 | -35.14 | $11.29 | 115700 |
| 2024-08-28 | -37.84 | $11.27 | 110300 |
| 2024-08-27 | -24.32 | $11.37 | 123248 |
| 2024-08-26 | -14.86 | $11.44 | 106500 |
| 2024-08-23 | -1.45 | $11.49 | 166700 |
| 2024-08-22 | -36.47 | $11.35 | 155500 |
| 2024-08-21 | -45.92 | $11.34 | 80323 |
| 2024-08-20 | -41.18 | $11.41 | 76100 |
| 2024-08-19 | -54.70 | $11.34 | 112740 |
| 2024-08-16 | -56.78 | $11.32 | 196679 |
| 2024-08-15 | -65.25 | $11.22 | 108046 |
| 2024-08-14 | -72.88 | $11.13 | 110800 |
| 2024-08-13 | -81.36 | $11.03 | 148739 |
| 2024-08-12 | -86.44 | $10.97 | 143800 |
| 2024-08-09 | -82.20 | $11.02 | 105900 |
| 2024-08-08 | -74.58 | $11.11 | 134000 |
| 2024-08-07 | -83.85 | $11.02 | 154700 |
| 2024-08-06 | -81.54 | $11.05 | 173925 |
| 2024-08-05 | -92.31 | $10.91 | 215343 |
| 2024-08-02 | -81.25 | $11.33 | 151200 |
| 2024-08-01 | -95.29 | $11.30 | 108135 |
| 2024-07-31 | -87.95 | $11.38 | 144942 |
| 2024-07-30 | -91.57 | $11.35 | 168300 |
| 2024-07-29 | -100.00 | $11.35 | 184035 |
| 2024-07-26 | -94.20 | $11.46 | 185731 |
| 2024-07-25 | -87.27 | $11.63 | 198121 |
| 2024-07-24 | -72.73 | $11.71 | 209700 |
| 2024-07-23 | -57.14 | $11.79 | 248000 |
| 2024-07-22 | -30.51 | $11.93 | 145747 |
| 2024-07-19 | -67.80 | $11.71 | 123427 |
| 2024-07-18 | -76.27 | $11.66 | 112900 |
| 2024-07-17 | -64.41 | $11.73 | 134500 |
| 2024-07-16 | -44.07 | $11.85 | 162300 |
| 2024-07-15 | -47.46 | $11.83 | 132500 |
| 2024-07-12 | -44.07 | $11.85 | 109700 |
| 2024-07-11 | -40.68 | $11.87 | 260708 |
| 2024-07-10 | -5.66 | $12.02 | 77400 |
| 2024-07-09 | -9.09 | $12.00 | 133000 |
| 2024-07-08 | -1.85 | $11.97 | 103100 |
| 2024-07-05 | -3.92 | $11.93 | 108000 |
| 2024-07-03 | -20.37 | $11.84 | 84723 |
| 2024-07-02 | -27.69 | $11.77 | 193330 |
| 2024-07-01 | -41.43 | $11.66 | 101100 |
| 2024-06-28 | -40.26 | $11.64 | 163433 |
| 2024-06-27 | -42.31 | $11.62 | 161900 |
| 2024-06-26 | -42.17 | $11.60 | 141100 |
| 2024-06-25 | -36.14 | $11.65 | 156917 |
| 2024-06-24 | -43.37 | $11.59 | 159711 |
| 2024-06-21 | -26.51 | $11.73 | 110792 |
| 2024-06-20 | -30.12 | $11.70 | 233921 |
| 2024-06-18 | -40.96 | $11.61 | 112700 |
| 2024-06-17 | -40.96 | $11.61 | 165400 |
| 2024-06-14 | -38.55 | $11.63 | 192200 |
| 2024-06-13 | -12.36 | $11.84 | 111800 |
| 2024-06-12 | -7.95 | $11.87 | 235100 |
| 2024-06-11 | -4.23 | $11.70 | 120500 |
| 2024-06-10 | -9.52 | $11.59 | 160300 |
| 2024-06-07 | -16.07 | $11.49 | 91700 |
| 2024-06-06 | -10.71 | $11.52 | 167934 |
| 2024-06-05 | -3.64 | $11.55 | 182300 |
| 2024-06-04 | -14.81 | $11.48 | 400318 |
| 2024-06-03 | -40.74 | $11.34 | 141742 |
| 2024-05-31 | -37.04 | $11.36 | 92200 |
| 2024-05-30 | -57.89 | $11.23 | 152725 |
| 2024-05-29 | -59.02 | $11.20 | 470335 |
| 2024-05-28 | -58.06 | $11.20 | 121700 |
| 2024-05-24 | -48.39 | $11.26 | 116500 |
| 2024-05-23 | -58.06 | $11.20 | 128300 |
| 2024-05-22 | -30.88 | $11.35 | 200281 |
| 2024-05-21 | -1.47 | $11.55 | 319391 |
| 2024-05-20 | -32.35 | $11.34 | 175600 |
| 2024-05-17 | -43.66 | $11.25 | 126043 |
| 2024-05-16 | -29.89 | $11.30 | 542200 |
| 2024-05-15 | -28.57 | $11.14 | 145000 |
| 2024-05-14 | -31.17 | $11.12 | 144500 |
| 2024-05-13 | -29.27 | $11.12 | 107100 |
| 2024-05-10 | -14.63 | $11.24 | 116700 |
| 2024-05-09 | -2.44 | $11.34 | 160900 |
| 2024-05-08 | -5.26 | $11.26 | 161900 |
| 2024-05-07 | -14.46 | $11.25 | 122400 |
| 2024-05-06 | -21.35 | $11.24 | 99900 |
| 2024-05-03 | -31.46 | $11.15 | 154919 |
| 2024-05-02 | -43.82 | $11.04 | 98600 |
| 2024-05-01 | -43.82 | $11.04 | 168020 |
| 2024-04-30 | -53.93 | $10.95 | 130600 |
| 2024-04-29 | -42.70 | $11.05 | 88945 |
| 2024-04-26 | -44.94 | $11.03 | 79127 |
| 2024-04-25 | -41.57 | $11.06 | 135231 |
| 2024-04-24 | -44.94 | $11.03 | 130300 |
| 2024-04-23 | -41.67 | $11.10 | 206644 |
| 2024-04-22 | -63.81 | $10.92 | 175431 |
| 2024-04-19 | -74.77 | $10.81 | 303840 |
| 2024-04-18 | -88.79 | $10.66 | 107623 |
| 2024-04-17 | -90.65 | $10.64 | 160900 |
| 2024-04-16 | -99.07 | $10.55 | 147000 |
| 2024-04-15 | -98.97 | $10.65 | 145900 |
| 2024-04-12 | -92.41 | $10.88 | 92514 |
| 2024-04-11 | -68.35 | $11.07 | 154442 |
| 2024-04-10 | -50.63 | $11.21 | 183500 |
| 2024-04-09 | -31.65 | $11.36 | 163514 |
| 2024-04-08 | -41.77 | $11.28 | 191500 |
| 2024-04-05 | -56.96 | $11.16 | 135308 |
| 2024-04-04 | -70.89 | $11.05 | 221333 |
| 2024-04-03 | -69.62 | $11.06 | 177300 |
| 2024-04-02 | -68.35 | $11.07 | 310053 |
| 2024-04-01 | -67.69 | $11.17 | 262800 |
| 2024-03-28 | -40.00 | $11.35 | 191100 |
| 2024-03-27 | -33.85 | $11.39 | 199100 |
| 2024-03-26 | -26.15 | $11.44 | 172543 |
| 2024-03-25 | -15.38 | $11.51 | 221744 |
| 2024-03-22 | -10.77 | $11.54 | 293000 |
| 2024-03-21 | -9.38 | $11.54 | 489442 |
| 2024-03-20 | 0.00 | $11.49 | 305919 |
| 2024-03-19 | -17.02 | $11.27 | 128221 |
| 2024-03-18 | -21.28 | $11.25 | 145000 |
| 2024-03-15 | -11.11 | $11.28 | 139710 |
| 2024-03-14 | -15.56 | $11.26 | 228600 |
| 2024-03-13 | -15.56 | $11.26 | 116643 |
| 2024-03-12 | -13.33 | $11.27 | 134400 |
| 2024-03-11 | -7.14 | $11.27 | 113100 |
| 2024-03-08 | -28.57 | $11.18 | 267425 |
| 2024-03-07 | -7.89 | $11.23 | 160547 |
| 2024-03-06 | -21.05 | $11.15 | 179632 |
| 2024-03-05 | -39.58 | $11.04 | 168400 |
| 2024-03-04 | -35.29 | $11.05 | 188700 |
| 2024-03-01 | -29.41 | $11.08 | 202800 |
| 2024-02-29 | -24.53 | $11.10 | 155800 |
| 2024-02-28 | -6.00 | $11.13 | 184521 |
| 2024-02-27 | -5.88 | $11.13 | 104600 |
| 2024-02-26 | -7.94 | $11.10 | 133614 |
| 2024-02-23 | -12.90 | $11.06 | 160000 |
| 2024-02-22 | -6.67 | $11.05 | 240600 |
| 2024-02-21 | -30.00 | $10.91 | 193649 |
| 2024-02-20 | -16.67 | $10.99 | 170500 |
| 2024-02-16 | -12.86 | $11.00 | 142036 |
| 2024-02-15 | -3.37 | $11.06 | 121800 |
| 2024-02-14 | -5.81 | $11.01 | 157600 |
| 2024-02-13 | -18.18 | $10.90 | 410612 |
| 2024-02-12 | -1.14 | $11.05 | 155918 |
| 2024-02-09 | -12.50 | $10.95 | 157326 |
| 2024-02-08 | -3.41 | $11.03 | 140800 |
| 2024-02-07 | -2.47 | $10.97 | 179400 |
| 2024-02-06 | -1.41 | $10.87 | 137900 |
| 2024-02-05 | -11.59 | $10.78 | 166800 |
| 2024-02-02 | -8.22 | $10.80 | 138600 |
| 2024-02-01 | -1.19 | $10.84 | 134732 |
| 2024-01-31 | -10.26 | $10.71 | 130300 |
| 2024-01-30 | -10.39 | $10.70 | 127147 |
| 2024-01-29 | -12.99 | $10.68 | 118200 |
| 2024-01-26 | -25.97 | $10.58 | 107014 |
| 2024-01-25 | -27.27 | $10.57 | 202300 |
| 2024-01-24 | -28.57 | $10.56 | 236012 |
| 2024-01-23 | -16.67 | $10.61 | 192832 |
| 2024-01-22 | -26.39 | $10.54 | 249600 |
| 2024-01-19 | -54.17 | $10.34 | 205329 |
| 2024-01-18 | -59.72 | $10.30 | 134400 |
| 2024-01-17 | -62.50 | $10.28 | 124400 |
| 2024-01-16 | -56.94 | $10.32 | 182739 |
| 2024-01-12 | -37.50 | $10.46 | 174218 |
| 2024-01-11 | -43.84 | $10.41 | 201500 |
| 2024-01-10 | -56.25 | $10.28 | 163000 |
| 2024-01-09 | -62.50 | $10.23 | 230431 |
| 2024-01-08 | -48.75 | $10.34 | 174931 |
| 2024-01-05 | -52.08 | $10.23 | 139933 |
| 2024-01-04 | -58.25 | $10.13 | 275800 |
| 2024-01-03 | -66.99 | $10.04 | 251600 |
| 2024-01-02 | -43.69 | $10.28 | 184182 |
| 2023-12-29 | -35.92 | $10.36 | 179800 |
| 2023-12-28 | -16.50 | $10.56 | 195619 |
| 2023-12-27 | -8.74 | $10.64 | 307400 |
| 2023-12-26 | -3.37 | $10.56 | 191047 |
| 2023-12-22 | 0.00 | $10.59 | 262008 |
| 2023-12-21 | -23.53 | $10.35 | 431816 |
| 2023-12-20 | -22.35 | $10.36 | 250327 |
| 2023-12-19 | -16.47 | $10.41 | 221441 |
| 2023-12-18 | -25.00 | $10.36 | 333800 |
| 2023-12-15 | -32.95 | $10.29 | 446900 |
| 2023-12-14 | -20.45 | $10.40 | 340913 |
| 2023-12-13 | -50.00 | $10.14 | 267941 |
| 2023-12-12 | -70.10 | $9.99 | 298843 |
| 2023-12-11 | -70.10 | $9.99 | 151500 |
| 2023-12-08 | -52.58 | $10.16 | 275300 |
| 2023-12-07 | -78.35 | $9.91 | 218819 |
| 2023-12-06 | -95.88 | $9.74 | 392900 |
| 2023-12-05 | -86.96 | $9.87 | 294245 |
| 2023-12-04 | -91.01 | $9.86 | 288600 |
| 2023-12-01 | -92.00 | $9.98 | 283704 |
| 2023-11-30 | -91.67 | $10.01 | 291925 |
| 2023-11-29 | -80.56 | $10.09 | 205535 |
| 2023-11-28 | -72.00 | $10.13 | 145600 |
| 2023-11-27 | -61.33 | $10.21 | 175802 |
| 2023-11-24 | -52.00 | $10.28 | 68500 |
| 2023-11-22 | -60.00 | $10.22 | 160013 |
| 2023-11-21 | -57.33 | $10.24 | 196521 |
| 2023-11-20 | -52.00 | $10.28 | 230500 |
| 2023-11-17 | -45.33 | $10.33 | 114600 |
| 2023-11-16 | -54.67 | $10.26 | 110644 |
| 2023-11-15 | -61.33 | $10.21 | 111800 |
| 2023-11-14 | -38.67 | $10.38 | 145000 |
| 2023-11-13 | -77.61 | $10.07 | 74406 |
| 2023-11-10 | -58.82 | $10.20 | 145412 |
| 2023-11-09 | -73.86 | $10.15 | 166923 |
| 2023-11-08 | -72.64 | $10.21 | 135800 |
| 2023-11-07 | -71.68 | $10.24 | 213700 |
| 2023-11-06 | -65.49 | $10.31 | 155700 |
| 2023-11-03 | -53.98 | $10.44 | 108445 |
| 2023-11-02 | -69.03 | $10.27 | 153118 |
| 2023-11-01 | -86.73 | $10.07 | 157000 |
| 2023-10-31 | -93.81 | $9.99 | 126800 |
| 2023-10-30 | -95.24 | $10.05 | 137715 |
| 2023-10-27 | -95.19 | $10.06 | 128908 |
| 2023-10-26 | -93.18 | $10.23 | 126342 |
| 2023-10-25 | -78.41 | $10.36 | 176520 |
| 2023-10-24 | -67.05 | $10.46 | 104400 |
| 2023-10-23 | -80.68 | $10.34 | 67100 |
| 2023-10-20 | -82.95 | $10.32 | 110300 |
| 2023-10-19 | -89.77 | $10.26 | 207200 |
| 2023-10-18 | -86.36 | $10.29 | 94934 |
| 2023-10-17 | -82.95 | $10.32 | 189500 |
| 2023-10-16 | -77.45 | $10.40 | 141200 |
| 2023-10-13 | -63.73 | $10.54 | 164938 |
| 2023-10-12 | -45.10 | $10.73 | 64925 |
| 2023-10-11 | -19.61 | $10.99 | 151700 |
| 2023-10-10 | -31.37 | $10.87 | 232547 |
| 2023-10-09 | -35.29 | $10.83 | 123947 |
| 2023-10-06 | -43.14 | $10.75 | 297940 |
| 2023-10-05 | -52.94 | $10.65 | 296600 |
| 2023-10-04 | -79.41 | $10.38 | 126900 |
| 2023-10-03 | -84.31 | $10.33 | 146400 |
| 2023-10-02 | -75.79 | $10.47 | 104200 |
| 2023-09-29 | -68.42 | $10.54 | 90544 |
| 2023-09-28 | -76.84 | $10.46 | 127625 |
| 2023-09-27 | -86.32 | $10.37 | 114215 |
| 2023-09-26 | -96.39 | $10.39 | 124625 |
| 2023-09-25 | -65.93 | $10.59 | 170000 |
| 2023-09-22 | -48.35 | $10.75 | 141723 |
| 2023-09-21 | -51.65 | $10.72 | 82248 |
| 2023-09-20 | -27.47 | $10.94 | 84300 |
| 2023-09-19 | -29.67 | $10.92 | 253900 |
| 2023-09-18 | -3.66 | $11.07 | 211806 |
| 2023-09-15 | -45.12 | $10.73 | 121100 |
| 2023-09-14 | -28.05 | $10.87 | 96315 |
| 2023-09-13 | -23.17 | $10.91 | 88442 |
| 2023-09-12 | -25.61 | $10.89 | 85515 |
| 2023-09-11 | -29.27 | $10.86 | 100822 |
| 2023-09-08 | -29.90 | $10.96 | 136706 |
| 2023-09-07 | -37.11 | $10.89 | 94219 |
| 2023-09-06 | -40.40 | $10.87 | 109400 |
| 2023-09-05 | -53.54 | $10.74 | 83800 |
| 2023-09-01 | -47.47 | $10.80 | 152300 |
| 2023-08-31 | -56.00 | $10.72 | 168400 |
| 2023-08-30 | -76.00 | $10.52 | 123300 |
| 2023-08-29 | -70.30 | $10.58 | 132200 |
| 2023-08-28 | -96.61 | $10.32 | 125100 |
| 2023-08-25 | -97.20 | $10.42 | 241000 |
| 2023-08-24 | -95.60 | $10.59 | 130910 |
| 2023-08-23 | -88.24 | $10.86 | 89000 |
| 2023-08-22 | -89.71 | $10.85 | 66500 |
| 2023-08-21 | -95.45 | $10.83 | 120024 |
| 2023-08-18 | -89.23 | $10.88 | 148600 |
| 2023-08-17 | -87.69 | $10.89 | 185800 |
| 2023-08-16 | -90.77 | $10.87 | 59511 |
| 2023-08-15 | -91.94 | $10.89 | 99228 |
| 2023-08-14 | -77.42 | $10.98 | 98000 |
| 2023-08-11 | -65.63 | $11.04 | 125500 |
| 2023-08-10 | -53.13 | $11.12 | 120600 |
| 2023-08-09 | -51.56 | $11.13 | 112237 |
| 2023-08-08 | -45.31 | $11.17 | 69745 |
| 2023-08-07 | -43.75 | $11.18 | 131600 |
| 2023-08-04 | -39.74 | $11.15 | 77500 |
| 2023-08-03 | -44.87 | $11.11 | 75116 |
| 2023-08-02 | -34.62 | $11.19 | 64616 |
| 2023-08-01 | -17.95 | $11.32 | 137809 |
| 2023-07-31 | -4.23 | $11.36 | 98311 |
| 2023-07-28 | -26.76 | $11.20 | 128700 |
| 2023-07-27 | -54.93 | $11.00 | 105138 |
| 2023-07-26 | -54.93 | $11.00 | 98000 |
| 2023-07-25 | -36.62 | $11.13 | 96608 |
| 2023-07-24 | -50.70 | $11.03 | 144200 |
| 2023-07-21 | -64.79 | $10.93 | 169030 |
| 2023-07-20 | -73.24 | $10.87 | 183600 |
| 2023-07-19 | -69.01 | $10.90 | 205410 |
| 2023-07-18 | -66.20 | $10.92 | 141600 |
| 2023-07-17 | -67.61 | $10.91 | 133722 |
| 2023-07-14 | -63.38 | $10.94 | 104400 |
| 2023-07-13 | -53.52 | $11.01 | 151214 |
| 2023-07-12 | -33.33 | $11.15 | 224025 |
| 2023-07-11 | -51.85 | $10.97 | 183700 |
| 2023-07-10 | -74.07 | $10.79 | 154007 |
| 2023-07-07 | -85.19 | $10.70 | 210309 |
| 2023-07-06 | -70.37 | $10.82 | 352500 |
| 2023-07-05 | -17.20 | $11.23 | 171413 |
| 2023-07-03 | -10.38 | $11.28 | 78300 |
| 2023-06-30 | -15.70 | $11.20 | 124837 |
| 2023-06-29 | -7.86 | $11.23 | 111600 |
| 2023-06-28 | -13.51 | $11.14 | 118112 |
| 2023-06-27 | -20.95 | $11.03 | 102734 |
| 2023-06-26 | -39.86 | $10.75 | 75700 |
| 2023-06-23 | -33.11 | $10.85 | 120600 |
| 2023-06-22 | -15.54 | $11.11 | 117405 |
| 2023-06-21 | -18.24 | $11.07 | 160841 |
| 2023-06-20 | -17.57 | $11.08 | 162814 |
| 2023-06-16 | -7.41 | $11.11 | 198439 |
| 2023-06-15 | -0.89 | $10.97 | 132700 |
| 2023-06-14 | -22.32 | $10.73 | 92400 |
| 2023-06-13 | -18.75 | $10.77 | 141035 |
| 2023-06-12 | -22.32 | $10.73 | 137931 |
| 2023-06-09 | -31.25 | $10.63 | 89726 |
| 2023-06-08 | -13.39 | $10.83 | 187603 |
| 2023-06-07 | -16.19 | $10.74 | 189248 |
| 2023-06-06 | -16.19 | $10.74 | 262200 |
| 2023-06-05 | -26.97 | $10.51 | 211866 |
| 2023-06-02 | -42.70 | $10.37 | 213337 |
| 2023-06-01 | -64.04 | $10.18 | 305300 |
| 2023-05-31 | -89.89 | $9.95 | 146145 |
| 2023-05-30 | -87.64 | $9.97 | 169700 |
| 2023-05-26 | -91.01 | $9.94 | 135000 |
| 2023-05-25 | -95.51 | $9.90 | 206700 |
| 2023-05-24 | -91.25 | $10.02 | 237547 |
| 2023-05-23 | -96.30 | $10.23 | 145000 |
| 2023-05-22 | -79.17 | $10.37 | 125100 |
| 2023-05-19 | -49.02 | $10.53 | 136200 |
| 2023-05-18 | -25.49 | $10.65 | 233900 |
| 2023-05-17 | -35.29 | $10.60 | 129810 |
| 2023-05-16 | -58.82 | $10.48 | 200700 |
| 2023-05-15 | -47.06 | $10.54 | 101200 |
| 2023-05-12 | -50.98 | $10.52 | 121634 |
| 2023-05-11 | -62.50 | $10.48 | 115300 |
| 2023-05-10 | -44.64 | $10.58 | 126446 |
| 2023-05-09 | -42.86 | $10.59 | 140200 |
| 2023-05-08 | -58.93 | $10.50 | 78113 |
| 2023-05-05 | -66.07 | $10.46 | 127704 |
| 2023-05-04 | -86.89 | $10.30 | 80343 |
| 2023-05-03 | -71.21 | $10.36 | 121581 |
| 2023-05-02 | -57.58 | $10.45 | 92947 |
| 2023-05-01 | -53.03 | $10.48 | 95700 |
| 2023-04-28 | -46.97 | $10.52 | 94632 |
| 2023-04-27 | -53.03 | $10.48 | 81934 |
| 2023-04-26 | -53.03 | $10.48 | 79200 |
| 2023-04-25 | -45.45 | $10.53 | 80600 |
| 2023-04-24 | -22.73 | $10.68 | 93800 |
| 2023-04-21 | -18.18 | $10.71 | 160530 |
| 2023-04-20 | -47.83 | $10.65 | 183200 |
| 2023-04-19 | -53.98 | $10.69 | 113600 |
| 2023-04-18 | -61.06 | $10.61 | 134515 |
| 2023-04-17 | -53.98 | $10.69 | 74700 |
| 2023-04-14 | -51.33 | $10.72 | 61800 |
| 2023-04-13 | -47.79 | $10.76 | 112800 |
| 2023-04-12 | -47.79 | $10.76 | 129046 |
| 2023-04-11 | -49.56 | $10.74 | 127200 |
| 2023-04-10 | -61.54 | $10.67 | 357753 |
| 2023-04-06 | -84.57 | $10.42 | 194600 |
| 2023-04-05 | -97.85 | $10.21 | 183600 |
| 2023-04-04 | -96.45 | $10.40 | 229619 |
| 2023-04-03 | -93.87 | $10.50 | 169646 |
| 2023-03-31 | -93.26 | $10.52 | 294629 |
| 2023-03-30 | -88.20 | $10.61 | 116135 |
| 2023-03-29 | -90.45 | $10.57 | 172900 |
| 2023-03-28 | -98.31 | $10.43 | 135225 |
| 2023-03-27 | -97.16 | $10.47 | 239500 |
| 2023-03-24 | -85.23 | $10.68 | 362149 |
| 2023-03-23 | -85.37 | $10.78 | 168418 |
| 2023-03-22 | -76.83 | $10.92 | 190330 |
| 2023-03-21 | -61.59 | $11.17 | 125810 |
| 2023-03-20 | -76.22 | $10.93 | 195613 |
| 2023-03-17 | -82.93 | $10.82 | 136000 |
| 2023-03-16 | -79.27 | $10.88 | 230000 |
| 2023-03-15 | -89.51 | $10.73 | 219245 |
| 2023-03-14 | -93.02 | $10.98 | 153000 |
| 2023-03-13 | -97.66 | $11.01 | 246200 |
| 2023-03-10 | -87.95 | $11.53 | 263535 |
| 2023-03-09 | -76.12 | $11.82 | 158600 |
| 2023-03-08 | -59.70 | $11.93 | 94200 |
| 2023-03-07 | -76.12 | $11.82 | 120900 |
| 2023-03-06 | -55.22 | $11.96 | 96515 |
| 2023-03-03 | -40.30 | $12.06 | 177100 |
| 2023-03-02 | -69.89 | $11.94 | 128025 |
| 2023-03-01 | -76.34 | $11.88 | 290429 |
| 2023-02-28 | -68.37 | $11.92 | 185214 |
| 2023-02-27 | -71.43 | $11.89 | 152200 |
| 2023-02-24 | -76.53 | $11.84 | 160039 |
| 2023-02-23 | -61.22 | $11.99 | 203000 |
| 2023-02-22 | -76.53 | $11.84 | 227000 |
| 2023-02-21 | -85.71 | $11.75 | 297010 |
| 2023-02-17 | -63.27 | $11.97 | 231000 |
| 2023-02-16 | -62.04 | $11.92 | 144800 |
| 2023-02-15 | -47.79 | $12.05 | 105437 |
| 2023-02-14 | -45.13 | $12.08 | 82343 |
| 2023-02-13 | -40.71 | $12.13 | 139300 |
| 2023-02-10 | -43.38 | $12.00 | 161102 |
| 2023-02-09 | -29.25 | $12.16 | 207721 |
| 2023-02-08 | -28.38 | $12.17 | 177316 |
| 2023-02-07 | -24.71 | $12.17 | 150310 |
| 2023-02-06 | -31.28 | $12.03 | 195811 |
| 2023-02-03 | -18.52 | $12.24 | 131742 |
| 2023-02-02 | -12.56 | $12.34 | 183900 |
| 2023-02-01 | -6.71 | $12.13 | 211146 |
| 2023-01-31 | -23.56 | $11.83 | 162719 |
| 2023-01-30 | -30.17 | $11.70 | 250600 |
| 2023-01-27 | -10.61 | $12.05 | 230124 |
| 2023-01-26 | -7.02 | $12.04 | 176500 |
| 2023-01-25 | -5.85 | $12.06 | 179012 |
| 2023-01-24 | -5.39 | $12.03 | 187800 |
| 2023-01-23 | -5.99 | $12.02 | 220226 |
| 2023-01-20 | -8.67 | $11.82 | 163600 |
| 2023-01-19 | -26.00 | $11.56 | 128409 |
| 2023-01-18 | -22.67 | $11.61 | 190021 |
| 2023-01-17 | -7.59 | $11.79 | 159905 |
| 2023-01-13 | -3.20 | $11.66 | 223528 |
| 2023-01-12 | 0.00 | $11.40 | 159208 |
| 2023-01-11 | -12.50 | $11.15 | 142200 |
| 2023-01-10 | -15.00 | $11.13 | 122800 |
| 2023-01-09 | -33.75 | $10.98 | 120614 |
| 2023-01-06 | -54.65 | $10.84 | 180742 |
| 2023-01-05 | -71.91 | $10.70 | 140128 |
| 2023-01-04 | -61.80 | $10.79 | 136844 |
| 2023-01-03 | -78.65 | $10.64 | 195645 |
| 2022-12-30 | -93.26 | $10.51 | 351108 |
| 2022-12-29 | -78.65 | $10.79 | 103500 |
| 2022-12-28 | -91.86 | $10.70 | 287900 |
| 2022-12-27 | -67.61 | $11.01 | 286200 |
| 2022-12-23 | -82.61 | $10.92 | 139900 |
| 2022-12-22 | -85.51 | $10.90 | 147100 |
| 2022-12-21 | -75.95 | $10.99 | 161500 |
| 2022-12-20 | -90.48 | $10.88 | 183800 |
| 2022-12-19 | -89.89 | $10.89 | 279026 |
| 2022-12-16 | -84.00 | $10.97 | 136600 |
| 2022-12-15 | -86.00 | $10.95 | 247903 |
| 2022-12-14 | -86.87 | $10.95 | 151648 |
| 2022-12-13 | -87.10 | $11.00 | 277600 |
| 2022-12-12 | -81.72 | $11.05 | 233600 |
| 2022-12-09 | -79.57 | $11.07 | 158209 |
| 2022-12-08 | -63.44 | $11.22 | 91237 |
| 2022-12-07 | -62.50 | $11.16 | 224400 |
| 2022-12-06 | -61.67 | $11.07 | 167600 |
| 2022-12-05 | -65.00 | $11.03 | 146300 |
| 2022-12-02 | -59.84 | $11.08 | 156340 |
| 2022-12-01 | -41.48 | $11.25 | 170300 |
| 2022-11-30 | -40.74 | $11.26 | 203100 |
| 2022-11-29 | -49.63 | $11.14 | 179100 |
| 2022-11-28 | -51.85 | $11.11 | 143600 |
| 2022-11-25 | -45.93 | $11.19 | 71719 |
| 2022-11-23 | -33.33 | $11.36 | 160700 |
| 2022-11-22 | -17.52 | $11.57 | 135461 |
| 2022-11-21 | -16.88 | $11.55 | 98434 |
| 2022-11-18 | -8.72 | $11.66 | 172800 |
| 2022-11-17 | -8.33 | $11.52 | 85600 |
| 2022-11-16 | -2.60 | $11.63 | 127132 |
| 2022-11-15 | -1.72 | $11.47 | 212300 |
| 2022-11-14 | -14.45 | $11.24 | 106813 |
| 2022-11-11 | -4.62 | $11.38 | 205500 |
| 2022-11-10 | -4.00 | $11.38 | 153800 |
| 2022-11-09 | -4.23 | $11.04 | 130333 |
| 2022-11-08 | -3.55 | $11.04 | 206200 |
| 2022-11-07 | -21.48 | $10.74 | 163200 |
| 2022-11-04 | -13.74 | $10.81 | 131330 |
| 2022-11-03 | -29.77 | $10.60 | 99709 |
| 2022-11-02 | -32.06 | $10.57 | 110215 |
| 2022-11-01 | -24.43 | $10.67 | 97506 |
| 2022-10-31 | -16.03 | $10.78 | 120700 |
| 2022-10-28 | -5.19 | $10.91 | 158700 |
| 2022-10-27 | -9.02 | $10.72 | 196242 |
| 2022-10-26 | -7.76 | $10.68 | 156311 |
| 2022-10-25 | -19.09 | $10.50 | 135500 |
| 2022-10-24 | -44.55 | $10.22 | 123111 |
| 2022-10-21 | -62.73 | $10.02 | 155800 |
| 2022-10-20 | -61.82 | $10.03 | 220218 |
| 2022-10-19 | -82.95 | $9.83 | 127411 |
| 2022-10-18 | -81.82 | $9.87 | 212300 |
| 2022-10-17 | -90.85 | $9.75 | 190900 |
| 2022-10-14 | -87.66 | $9.80 | 138000 |
| 2022-10-13 | -69.23 | $10.13 | 223420 |
| 2022-10-12 | -81.63 | $9.97 | 176938 |
| 2022-10-11 | -81.73 | $9.97 | 130400 |
| 2022-10-10 | -77.11 | $10.07 | 146528 |
| 2022-10-07 | -64.60 | $10.41 | 199100 |
| 2022-10-06 | -54.78 | $10.65 | 184300 |
| 2022-10-05 | -59.13 | $10.55 | 250221 |
| 2022-10-04 | -70.87 | $10.28 | 220109 |
| 2022-10-03 | -93.04 | $9.77 | 188901 |
| 2022-09-30 | -97.83 | $9.66 | 216124 |
| 2022-09-29 | -97.82 | $9.67 | 187235 |
| 2022-09-28 | -88.00 | $9.93 | 233800 |
| 2022-09-27 | -95.98 | $9.76 | 310609 |
| 2022-09-26 | -96.73 | $9.84 | 300009 |
| 2022-09-23 | -93.02 | $10.17 | 366107 |
| 2022-09-22 | -96.70 | $10.60 | 203003 |
| 2022-09-21 | -99.35 | $10.84 | 154200 |
| 2022-09-20 | -93.66 | $11.03 | 184617 |
| 2022-09-19 | -88.41 | $11.14 | 150119 |
| 2022-09-16 | -92.76 | $11.17 | 143700 |
| 2022-09-15 | -86.13 | $11.40 | 112327 |
| 2022-09-14 | -85.51 | $11.41 | 114200 |
| 2022-09-13 | -86.34 | $11.43 | 125400 |
| 2022-09-12 | -63.31 | $11.83 | 100073 |
| 2022-09-09 | -65.09 | $11.80 | 173100 |
| 2022-09-08 | -75.71 | $11.64 | 102936 |
| 2022-09-07 | -81.46 | $11.54 | 148400 |
| 2022-09-06 | -94.94 | $11.30 | 133600 |
| 2022-09-02 | -96.63 | $11.27 | 128800 |
| 2022-09-01 | -96.41 | $11.38 | 119705 |
| 2022-08-31 | -94.84 | $11.52 | 235800 |
| 2022-08-30 | -96.62 | $11.56 | 154500 |
| 2022-08-29 | -93.55 | $11.83 | 131100 |
| 2022-08-26 | -96.36 | $11.93 | 172738 |
| 2022-08-25 | -94.74 | $12.10 | 161400 |
| 2022-08-24 | -83.16 | $12.21 | 149539 |
| 2022-08-23 | -85.44 | $12.12 | 118000 |
| 2022-08-22 | -76.52 | $12.12 | 157100 |
| 2022-08-19 | -60.17 | $12.29 | 236100 |
| 2022-08-18 | -52.10 | $12.38 | 128700 |
| 2022-08-17 | -44.53 | $12.39 | 196600 |
| 2022-08-16 | -22.02 | $12.63 | 135000 |
| 2022-08-15 | -9.23 | $12.82 | 151057 |
| 2022-08-12 | -10.10 | $12.80 | 196800 |
| 2022-08-11 | -8.08 | $12.84 | 203000 |
| 2022-08-10 | -2.86 | $12.94 | 211632 |
| 2022-08-09 | -10.00 | $12.79 | 129300 |
| 2022-08-08 | -13.33 | $12.72 | 163400 |
| 2022-08-05 | -17.14 | $12.64 | 103833 |
| 2022-08-04 | -20.95 | $12.56 | 161200 |
| 2022-08-03 | -12.38 | $12.74 | 253500 |
| 2022-08-02 | -12.38 | $12.74 | 207437 |
| 2022-08-01 | -10.09 | $12.78 | 204100 |
| 2022-07-29 | 0.00 | $13.00 | 188700 |
| 2022-07-28 | -3.47 | $12.60 | 141240 |
| 2022-07-27 | -1.76 | $12.32 | 160800 |
| 2022-07-26 | -10.07 | $11.90 | 110325 |
| 2022-07-25 | -7.91 | $11.93 | 100200 |
| 2022-07-22 | -12.23 | $11.87 | 86627 |
| 2022-07-21 | -8.09 | $11.84 | 111400 |
| 2022-07-20 | -5.22 | $11.67 | 256507 |
| 2022-07-19 | -32.04 | $11.26 | 111500 |
| 2022-07-18 | -41.18 | $11.03 | 124400 |
| 2022-07-15 | -21.71 | $11.26 | 50404 |
| 2022-07-14 | -37.50 | $11.02 | 141006 |
| 2022-07-13 | -23.68 | $11.23 | 120000 |
| 2022-07-12 | -15.13 | $11.36 | 111530 |
| 2022-07-11 | -25.58 | $11.35 | 153124 |
| 2022-07-08 | -29.06 | $11.51 | 121800 |
| 2022-07-07 | -33.50 | $11.42 | 121300 |
| 2022-07-06 | -42.86 | $11.23 | 118100 |
| 2022-07-05 | -43.35 | $11.22 | 113536 |
| 2022-07-01 | -50.25 | $11.08 | 165100 |
| 2022-06-30 | -67.98 | $10.72 | 117433 |
| 2022-06-29 | -56.65 | $10.95 | 173114 |
| 2022-06-28 | -61.58 | $10.85 | 138000 |
| 2022-06-27 | -56.65 | $10.95 | 122700 |
| 2022-06-24 | -61.58 | $10.85 | 133149 |
| 2022-06-23 | -71.43 | $10.65 | 220800 |
| 2022-06-22 | -70.94 | $10.66 | 125126 |
| 2022-06-21 | -73.40 | $10.61 | 263804 |
| 2022-06-17 | -83.74 | $10.40 | 299802 |
| 2022-06-16 | -95.07 | $10.17 | 381029 |
| 2022-06-15 | -89.19 | $10.78 | 215100 |
| 2022-06-14 | -91.22 | $10.75 | 252000 |
| 2022-06-13 | -92.62 | $10.97 | 253800 |
| 2022-06-10 | -37.31 | $11.60 | 186800 |
| 2022-06-09 | -17.14 | $11.86 | 191000 |
| 2022-06-08 | -11.63 | $11.84 | 122139 |
| 2022-06-07 | -12.40 | $11.83 | 144400 |
| 2022-06-06 | -35.62 | $11.64 | 159345 |
| 2022-06-03 | -41.61 | $11.64 | 158612 |
| 2022-06-02 | -37.42 | $11.72 | 202838 |
| 2022-06-01 | -32.74 | $11.83 | 145700 |
| 2022-05-31 | -35.75 | $11.85 | 190238 |
| 2022-05-27 | -45.60 | $11.75 | 176000 |
| 2022-05-26 | -55.56 | $11.62 | 279825 |
| 2022-05-25 | -67.11 | $11.45 | 142944 |
| 2022-05-24 | -71.05 | $11.36 | 194449 |
| 2022-05-23 | -68.42 | $11.42 | 271110 |
| 2022-05-20 | -67.11 | $11.45 | 298000 |
| 2022-05-19 | -75.64 | $11.27 | 194700 |
| 2022-05-18 | -74.91 | $11.39 | 231100 |
| 2022-05-17 | -71.27 | $11.49 | 355125 |
| 2022-05-16 | -90.91 | $10.95 | 161306 |
| 2022-05-13 | -92.73 | $10.90 | 266926 |
| 2022-05-12 | -99.27 | $10.72 | 313328 |
| 2022-05-11 | -93.91 | $11.29 | 221711 |
| 2022-05-10 | -96.82 | $11.32 | 293230 |
| 2022-05-09 | -100.00 | $11.50 | 352500 |
| 2022-05-06 | -88.41 | $12.23 | 197400 |
| 2022-05-05 | -87.50 | $12.26 | 213400 |
| 2022-05-04 | -84.09 | $12.34 | 205905 |
| 2022-05-03 | -99.19 | $12.26 | 147529 |
| 2022-05-02 | -89.68 | $12.38 | 286300 |
| 2022-04-29 | -95.00 | $12.56 | 132200 |
| 2022-04-28 | -81.82 | $12.70 | 155523 |
| 2022-04-27 | -91.92 | $12.60 | 181120 |
| 2022-04-26 | -79.59 | $12.73 | 162311 |
| 2022-04-25 | -60.20 | $12.92 | 201400 |
| 2022-04-22 | -72.45 | $12.80 | 226407 |
| 2022-04-21 | -45.92 | $13.06 | 262434 |
| 2022-04-20 | -26.53 | $13.25 | 174800 |
| 2022-04-19 | -26.53 | $13.25 | 176742 |
| 2022-04-18 | -47.96 | $13.04 | 281900 |
| 2022-04-14 | -62.24 | $12.90 | 206742 |
| 2022-04-13 | -47.69 | $12.89 | 135200 |
| 2022-04-12 | -50.35 | $12.79 | 272426 |
| 2022-04-11 | -42.54 | $12.74 | 223600 |
| 2022-04-08 | -45.30 | $12.69 | 133414 |
| 2022-04-07 | -41.99 | $12.75 | 207800 |
| 2022-04-06 | -41.99 | $12.75 | 291504 |
| 2022-04-05 | -17.13 | $13.20 | 147300 |
| 2022-04-04 | -3.31 | $13.45 | 171600 |
| 2022-04-01 | -4.62 | $13.35 | 142200 |
| 2022-03-31 | -12.72 | $13.21 | 159200 |
| 2022-03-30 | -20.11 | $13.09 | 176900 |
| 2022-03-29 | -17.82 | $13.13 | 214208 |
| 2022-03-28 | -31.03 | $12.90 | 173700 |
| 2022-03-25 | -17.24 | $13.14 | 118621 |
| 2022-03-24 | -25.29 | $13.00 | 148119 |
| 2022-03-23 | -23.56 | $13.03 | 201023 |
| 2022-03-22 | -16.67 | $13.15 | 167100 |
| 2022-03-21 | -17.82 | $13.13 | 173643 |
| 2022-03-18 | -21.74 | $13.14 | 284248 |
| 2022-03-17 | -47.00 | $12.76 | 190900 |
| 2022-03-16 | -66.20 | $12.43 | 228308 |
| 2022-03-15 | -89.81 | $11.92 | 180800 |
| 2022-03-14 | -98.27 | $11.81 | 261700 |
| 2022-03-11 | -86.99 | $12.18 | 156511 |
| 2022-03-10 | -73.26 | $12.59 | 219944 |
| 2022-03-09 | -81.61 | $12.41 | 358004 |
| 2022-03-08 | -79.60 | $12.47 | 249136 |
| 2022-03-07 | -77.93 | $12.52 | 205321 |
| 2022-03-04 | -66.22 | $12.87 | 197400 |
| 2022-03-03 | -56.86 | $13.15 | 131500 |
| 2022-03-02 | -53.18 | $13.26 | 134400 |
| 2022-03-01 | -59.20 | $13.08 | 201105 |
| 2022-02-28 | -59.53 | $13.07 | 145327 |
| 2022-02-25 | -62.88 | $12.97 | 198500 |
| 2022-02-24 | -72.24 | $12.69 | 332832 |
| 2022-02-23 | -99.61 | $12.32 | 493300 |
| 2022-02-22 | -97.76 | $12.67 | 351202 |
| 2022-02-18 | -58.46 | $13.33 | 180616 |
| 2022-02-17 | -61.54 | $13.25 | 168800 |
| 2022-02-16 | -43.46 | $13.72 | 127300 |
| 2022-02-15 | -44.62 | $13.69 | 176814 |
| 2022-02-14 | -46.92 | $13.63 | 145500 |
| 2022-02-11 | -41.70 | $13.90 | 180315 |
| 2022-02-10 | -25.70 | $14.36 | 200600 |
| 2022-02-09 | -22.15 | $14.50 | 214900 |
| 2022-02-08 | -28.37 | $14.32 | 167717 |
| 2022-02-07 | -34.95 | $14.13 | 142300 |
| 2022-02-04 | -36.68 | $14.08 | 200200 |
| 2022-02-03 | -42.91 | $13.90 | 124000 |
| 2022-02-02 | -34.26 | $14.15 | 147000 |
| 2022-02-01 | -36.95 | $14.11 | 157847 |
| 2022-01-31 | -50.67 | $13.72 | 287400 |
| 2022-01-28 | -61.69 | $13.43 | 204524 |
| 2022-01-27 | -67.53 | $13.25 | 168424 |
| 2022-01-26 | -68.83 | $13.21 | 240715 |
| 2022-01-25 | -69.58 | $13.19 | 369811 |
| 2022-01-24 | -77.32 | $12.96 | 824100 |
| 2022-01-21 | -88.89 | $12.98 | 551842 |
| 2022-01-20 | -93.51 | $13.65 | 373924 |
| 2022-01-19 | -94.77 | $13.93 | 384922 |
| 2022-01-18 | -96.80 | $14.17 | 328900 |
| 2022-01-14 | -70.10 | $14.70 | 184100 |
| 2022-01-13 | -53.61 | $14.86 | 121022 |
| 2022-01-12 | -47.42 | $14.92 | 235700 |
| 2022-01-11 | -73.20 | $14.67 | 126300 |
| 2022-01-10 | -97.94 | $14.43 | 239500 |
| 2022-01-07 | -75.82 | $14.69 | 129829 |
| 2022-01-06 | -74.73 | $14.70 | 130439 |
| 2022-01-05 | -87.91 | $14.58 | 236204 |
| 2022-01-04 | -56.34 | $14.98 | 165218 |
| 2022-01-03 | -45.07 | $15.06 | 163403 |
| 2021-12-31 | -38.03 | $15.11 | 99609 |
| 2021-12-30 | -15.49 | $15.27 | 91900 |
| 2021-12-29 | -29.58 | $15.17 | 144808 |
| 2021-12-28 | -23.94 | $15.21 | 102535 |
| 2021-12-27 | -44.55 | $15.23 | 62000 |
| 2021-12-23 | -38.61 | $15.29 | 179000 |
| 2021-12-22 | -52.34 | $15.18 | 110200 |
| 2021-12-21 | -89.08 | $14.80 | 174800 |
| 2021-12-20 | -93.88 | $14.76 | 213705 |
| 2021-12-17 | -84.97 | $14.90 | 126634 |
| 2021-12-16 | -90.32 | $14.82 | 98100 |
| 2021-12-15 | -85.99 | $14.89 | 156820 |
| 2021-12-14 | -76.25 | $15.05 | 100800 |
| 2021-12-13 | -73.29 | $15.10 | 130000 |
| 2021-12-10 | -63.35 | $15.26 | 94200 |
| 2021-12-09 | -78.26 | $15.02 | 126949 |
| 2021-12-08 | -70.99 | $15.14 | 120000 |
| 2021-12-07 | -72.88 | $15.15 | 128400 |
| 2021-12-06 | -90.40 | $14.84 | 139219 |
| 2021-12-03 | -90.40 | $14.84 | 184136 |
| 2021-12-02 | -85.21 | $15.00 | 165200 |
| 2021-12-01 | -97.47 | $14.90 | 190700 |
| 2021-11-30 | -89.81 | $15.03 | 250346 |
| 2021-11-29 | -96.03 | $15.23 | 175300 |
| 2021-11-26 | -88.71 | $15.34 | 142000 |
| 2021-11-24 | -94.51 | $15.58 | 209721 |
| 2021-11-23 | -84.15 | $15.75 | 149612 |
| 2021-11-22 | -81.16 | $15.88 | 223933 |
| 2021-11-19 | -63.77 | $16.00 | 163400 |
| 2021-11-18 | -66.67 | $15.98 | 113702 |
| 2021-11-17 | -50.72 | $16.09 | 114843 |
| 2021-11-16 | -49.28 | $16.10 | 107646 |
| 2021-11-15 | -20.99 | $16.27 | 113100 |
| 2021-11-12 | -34.83 | $16.13 | 113238 |
| 2021-11-11 | -26.80 | $16.18 | 80000 |
| 2021-11-10 | -33.96 | $16.08 | 126700 |
| 2021-11-09 | -8.40 | $16.34 | 156800 |
| 2021-11-08 | -8.85 | $16.28 | 136211 |
| 2021-11-05 | -8.26 | $16.25 | 169341 |
| 2021-11-04 | -2.17 | $16.15 | 126000 |
| 2021-11-03 | -10.71 | $16.00 | 142900 |
| 2021-11-02 | -8.70 | $15.99 | 167100 |
| 2021-11-01 | -5.88 | $15.90 | 105100 |
| 2021-10-29 | -14.81 | $15.79 | 92600 |
| 2021-10-28 | -13.89 | $15.80 | 113612 |
| 2021-10-27 | -14.81 | $15.79 | 120700 |
| 2021-10-26 | -4.63 | $15.90 | 149900 |
| 2021-10-25 | -15.74 | $15.78 | 123000 |
| 2021-10-22 | -6.48 | $15.88 | 151612 |
| 2021-10-21 | -8.33 | $15.86 | 119349 |
| 2021-10-20 | -2.88 | $15.88 | 183222 |
| 2021-10-19 | -1.10 | $15.77 | 182200 |
| 2021-10-18 | -3.70 | $15.65 | 125316 |
| 2021-10-15 | -16.05 | $15.55 | 127731 |
| 2021-10-14 | -27.16 | $15.46 | 84721 |
| 2021-10-13 | -49.38 | $15.28 | 142921 |
| 2021-10-12 | -37.04 | $15.38 | 126400 |
| 2021-10-11 | -44.44 | $15.32 | 106400 |
| 2021-10-08 | -38.64 | $15.41 | 100300 |
| 2021-10-07 | -31.91 | $15.51 | 184000 |
| 2021-10-06 | -43.62 | $15.40 | 207800 |
| 2021-10-05 | -71.28 | $15.14 | 103208 |
| 2021-10-04 | -93.62 | $14.93 | 187000 |
| 2021-10-01 | -73.40 | $15.12 | 143048 |
| 2021-09-30 | -89.36 | $14.97 | 146739 |
| 2021-09-29 | -97.47 | $15.04 | 182000 |
| 2021-09-28 | -100.00 | $15.16 | 151035 |
| 2021-09-27 | -66.07 | $15.44 | 109616 |
| 2021-09-24 | -42.86 | $15.57 | 126600 |
| 2021-09-23 | -41.07 | $15.58 | 125700 |
| 2021-09-22 | -58.93 | $15.48 | 180900 |
| 2021-09-21 | -55.36 | $15.50 | 189100 |
| 2021-09-20 | -54.24 | $15.49 | 273000 |
| 2021-09-17 | -29.49 | $15.58 | 100040 |
| 2021-09-16 | -29.63 | $15.57 | 92600 |
| 2021-09-15 | -39.51 | $15.49 | 94506 |
| 2021-09-14 | -29.63 | $15.57 | 134000 |
| 2021-09-13 | -22.22 | $15.63 | 121800 |
| 2021-09-10 | -3.70 | $15.78 | 141400 |
| 2021-09-09 | -1.45 | $15.68 | 142043 |
| 2021-09-08 | -17.65 | $15.56 | 131038 |
| 2021-09-07 | -19.12 | $15.55 | 135800 |
| 2021-09-03 | -10.29 | $15.61 | 122800 |
| 2021-09-02 | -11.76 | $15.60 | 87000 |
| 2021-09-01 | -16.18 | $15.57 | 120125 |
| 2021-08-31 | -26.47 | $15.50 | 137000 |
| 2021-08-30 | -36.76 | $15.43 | 131700 |
| 2021-08-27 | -17.65 | $15.56 | 148800 |
| 2021-08-26 | -14.71 | $15.58 | 122830 |
| 2021-08-25 | -9.09 | $15.60 | 99400 |
| 2021-08-24 | -22.73 | $15.51 | 122107 |
| 2021-08-23 | -42.65 | $15.37 | 93143 |
| 2021-08-20 | -60.29 | $15.25 | 186220 |
| 2021-08-19 | -95.59 | $15.01 | 119711 |
| 2021-08-18 | -82.43 | $15.05 | 122912 |
| 2021-08-17 | -55.29 | $15.19 | 97600 |
| 2021-08-16 | -39.64 | $15.22 | 112340 |
| 2021-08-13 | -25.00 | $15.35 | 84200 |
| 2021-08-12 | -20.97 | $15.40 | 125636 |
| 2021-08-11 | -8.06 | $15.56 | 99200 |
| 2021-08-10 | -13.71 | $15.49 | 110112 |
| 2021-08-09 | -5.69 | $15.58 | 180421 |
| 2021-08-06 | 0.00 | $15.55 | 92511 |
| 2021-08-05 | -5.36 | $15.48 | 189430 |
| 2021-08-04 | -7.55 | $15.40 | 155500 |
| 2021-08-03 | -14.95 | $15.33 | 123100 |
| 2021-08-02 | -19.44 | $15.29 | 171200 |
| 2021-07-30 | -22.22 | $15.26 | 101119 |
| 2021-07-29 | -13.89 | $15.35 | 179200 |
| 2021-07-28 | -19.44 | $15.29 | 91511 |
| 2021-07-27 | -35.19 | $15.12 | 137140 |
| 2021-07-26 | -27.78 | $15.20 | 134000 |
| 2021-07-23 | -38.89 | $15.08 | 146215 |
| 2021-07-22 | -50.93 | $14.95 | 118707 |
| 2021-07-21 | -47.22 | $14.99 | 157309 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.53
2026-07-17
Close Price
$12.79
Vol: 232231Average Directional Index - Detailed Analysis
Minimum
8.86
Average
21.80
Maximum
60.97
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.53 | $12.79 | 232231 |
| 2026-07-16 | 15.79 | $12.88 | 151819 |
| 2026-07-15 | 16.58 | $13.13 | 161300 |
| 2026-07-14 | 16.88 | $13.16 | 113200 |
| 2026-07-13 | 16.96 | $13.26 | 179648 |
| 2026-07-10 | 16.83 | $13.43 | 161300 |
| 2026-07-09 | 16.51 | $13.35 | 188200 |
| 2026-07-08 | 16.37 | $13.11 | 157802 |
| 2026-07-07 | 16.73 | $13.04 | 106841 |
| 2026-07-06 | 17.06 | $13.10 | 176706 |
| 2026-07-02 | 17.10 | $13.07 | 215300 |
| 2026-07-01 | 17.15 | $13.22 | 279542 |
| 2026-06-30 | 17.02 | $13.44 | 249500 |
| 2026-06-29 | 16.62 | $13.14 | 452998 |
| 2026-06-26 | 16.63 | $12.98 | 162000 |
| 2026-06-25 | 16.87 | $13.11 | 173300 |
| 2026-06-24 | 17.06 | $12.97 | 179509 |
| 2026-06-23 | 17.67 | $13.00 | 144345 |
| 2026-06-22 | 18.31 | $13.18 | 313500 |
| 2026-06-18 | 17.55 | $13.23 | 146636 |
| 2026-06-17 | 17.22 | $12.96 | 145733 |
| 2026-06-16 | 17.12 | $13.01 | 209628 |
| 2026-06-15 | 17.07 | $12.84 | 177426 |
| 2026-06-12 | 17.41 | $12.59 | 86800 |
| 2026-06-11 | 18.19 | $12.66 | 138642 |
| 2026-06-10 | 19.15 | $12.44 | 90217 |
| 2026-06-09 | 20.15 | $12.54 | 171100 |
| 2026-06-08 | 21.21 | $12.57 | 116649 |
| 2026-06-05 | 21.95 | $12.46 | 224500 |
| 2026-06-04 | 22.74 | $12.83 | 126500 |
| 2026-06-03 | 22.98 | $12.73 | 143445 |
| 2026-06-02 | 23.03 | $12.85 | 130949 |
| 2026-06-01 | 22.83 | $12.79 | 193906 |
| 2026-05-29 | 22.77 | $12.77 | 150300 |
| 2026-05-28 | 22.60 | $12.69 | 158000 |
| 2026-05-27 | 22.51 | $12.64 | 133117 |
| 2026-05-26 | 22.57 | $12.54 | 90114 |
| 2026-05-22 | 22.75 | $12.45 | 114237 |
| 2026-05-21 | 23.13 | $12.27 | 299208 |
| 2026-05-20 | 23.70 | $12.00 | 134934 |
| 2026-05-19 | 24.82 | $11.69 | 175900 |
| 2026-05-18 | 25.50 | $11.75 | 203111 |
| 2026-05-15 | 26.45 | $12.07 | 119737 |
| 2026-05-14 | 27.30 | $12.45 | 214800 |
| 2026-05-13 | 26.83 | $12.57 | 138400 |
| 2026-05-12 | 26.33 | $12.48 | 222447 |
| 2026-05-11 | 25.80 | $12.61 | 198611 |
| 2026-05-08 | 24.68 | $12.47 | 114900 |
| 2026-05-07 | 23.85 | $12.35 | 163300 |
| 2026-05-06 | 23.00 | $12.51 | 253500 |
| 2026-05-05 | 22.11 | $12.30 | 223502 |
| 2026-05-04 | 21.55 | $12.21 | 189800 |
| 2026-05-01 | 21.00 | $12.23 | 104639 |
| 2026-04-30 | 20.52 | $12.18 | 132936 |
| 2026-04-29 | 20.16 | $12.00 | 166703 |
| 2026-04-28 | 19.92 | $12.01 | 120900 |
| 2026-04-27 | 19.74 | $12.09 | 184300 |
| 2026-04-24 | 19.40 | $12.03 | 94102 |
| 2026-04-23 | 19.13 | $12.01 | 191800 |
| 2026-04-22 | 18.84 | $12.10 | 125900 |
| 2026-04-21 | 18.43 | $11.98 | 328441 |
| 2026-04-20 | 17.99 | $11.94 | 235100 |
| 2026-04-17 | 17.87 | $11.80 | 154717 |
| 2026-04-16 | 17.85 | $11.78 | 146000 |
| 2026-04-15 | 17.99 | $11.74 | 236400 |
| 2026-04-14 | 18.14 | $11.70 | 163000 |
| 2026-04-13 | 18.18 | $11.71 | 206400 |
| 2026-04-10 | 18.38 | $11.69 | 244856 |
| 2026-04-09 | 18.40 | $11.75 | 320026 |
| 2026-04-08 | 18.41 | $11.60 | 381033 |
| 2026-04-07 | 18.43 | $11.32 | 337442 |
| 2026-04-06 | 18.91 | $11.21 | 195000 |
| 2026-04-02 | 19.16 | $11.18 | 135733 |
| 2026-04-01 | 19.31 | $11.09 | 218008 |
| 2026-03-31 | 19.26 | $10.74 | 221010 |
| 2026-03-30 | 18.29 | $10.35 | 231025 |
| 2026-03-27 | 16.71 | $10.55 | 279621 |
| 2026-03-26 | 15.36 | $10.95 | 154200 |
| 2026-03-25 | 14.54 | $11.15 | 201800 |
| 2026-03-24 | 14.18 | $11.10 | 106823 |
| 2026-03-23 | 13.58 | $11.05 | 206300 |
| 2026-03-20 | 13.06 | $11.04 | 274019 |
| 2026-03-19 | 12.52 | $11.28 | 137233 |
| 2026-03-18 | 12.25 | $11.33 | 192500 |
| 2026-03-17 | 12.37 | $11.34 | 163500 |
| 2026-03-16 | 12.49 | $11.30 | 158300 |
| 2026-03-13 | 12.21 | $11.11 | 168314 |
| 2026-03-12 | 11.88 | $11.21 | 100159 |
| 2026-03-11 | 11.78 | $11.36 | 326300 |
| 2026-03-10 | 11.99 | $11.29 | 296600 |
| 2026-03-09 | 11.97 | $10.99 | 231017 |
| 2026-03-06 | 10.85 | $11.16 | 171726 |
| 2026-03-05 | 10.39 | $11.40 | 172135 |
| 2026-03-04 | 10.48 | $11.49 | 144300 |
| 2026-03-03 | 10.97 | $11.42 | 185100 |
| 2026-03-02 | 11.21 | $11.50 | 149000 |
| 2026-02-27 | 11.67 | $11.44 | 174377 |
| 2026-02-26 | 12.25 | $11.52 | 141900 |
| 2026-02-25 | 12.47 | $11.50 | 164900 |
| 2026-02-24 | 12.43 | $11.43 | 182400 |
| 2026-02-23 | 12.49 | $11.48 | 240800 |
| 2026-02-20 | 12.28 | $11.53 | 131446 |
| 2026-02-19 | 12.49 | $11.56 | 164700 |
| 2026-02-18 | 12.43 | $11.58 | 183600 |
| 2026-02-17 | 12.37 | $11.65 | 329610 |
| 2026-02-13 | 12.48 | $11.69 | 343326 |
| 2026-02-12 | 12.59 | $11.50 | 142846 |
| 2026-02-11 | 12.10 | $11.53 | 173711 |
| 2026-02-10 | 11.59 | $11.50 | 250200 |
| 2026-02-09 | 11.16 | $11.45 | 214700 |
| 2026-02-06 | 10.92 | $11.29 | 170105 |
| 2026-02-05 | 11.21 | $11.06 | 147600 |
| 2026-02-04 | 11.54 | $11.14 | 359700 |
| 2026-02-03 | 12.10 | $11.30 | 139231 |
| 2026-02-02 | 12.30 | $11.28 | 162000 |
| 2026-01-30 | 12.79 | $11.23 | 96200 |
| 2026-01-29 | 12.95 | $11.39 | 159333 |
| 2026-01-28 | 12.84 | $11.40 | 164600 |
| 2026-01-27 | 12.59 | $11.27 | 156200 |
| 2026-01-26 | 12.59 | $11.24 | 155922 |
| 2026-01-23 | 12.70 | $11.29 | 185211 |
| 2026-01-22 | 12.46 | $11.27 | 177247 |
| 2026-01-21 | 12.23 | $11.17 | 205600 |
| 2026-01-20 | 12.44 | $10.97 | 385200 |
| 2026-01-16 | 12.73 | $11.08 | 195500 |
| 2026-01-15 | 12.60 | $11.04 | 171400 |
| 2026-01-14 | 12.46 | $11.10 | 197924 |
| 2026-01-13 | 12.42 | $11.12 | 210427 |
| 2026-01-12 | 12.20 | $11.10 | 214743 |
| 2026-01-09 | 12.13 | $11.08 | 372400 |
| 2026-01-08 | 12.08 | $10.96 | 202408 |
| 2026-01-07 | 12.29 | $10.98 | 148600 |
| 2026-01-06 | 12.48 | $10.93 | 168015 |
| 2026-01-05 | 12.86 | $10.75 | 181300 |
| 2026-01-02 | 13.27 | $10.60 | 180900 |
| 2025-12-31 | 13.44 | $10.48 | 225158 |
| 2025-12-30 | 13.37 | $10.61 | 180946 |
| 2025-12-29 | 13.71 | $10.75 | 164704 |
| 2025-12-26 | 14.36 | $10.82 | 150600 |
| 2025-12-24 | 14.87 | $10.90 | 104817 |
| 2025-12-23 | 15.15 | $10.91 | 161145 |
| 2025-12-22 | 15.40 | $10.93 | 301608 |
| 2025-12-19 | 15.67 | $10.86 | 322600 |
| 2025-12-18 | 16.37 | $10.54 | 139510 |
| 2025-12-17 | 16.37 | $10.45 | 223100 |
| 2025-12-16 | 16.37 | $10.55 | 240500 |
| 2025-12-15 | 15.94 | $10.51 | 262900 |
| 2025-12-12 | 15.66 | $10.73 | 148714 |
| 2025-12-11 | 15.80 | $10.87 | 127700 |
| 2025-12-10 | 16.40 | $10.91 | 179700 |
| 2025-12-09 | 16.95 | $10.85 | 175950 |
| 2025-12-08 | 17.60 | $10.86 | 183314 |
| 2025-12-05 | 18.28 | $10.84 | 343100 |
| 2025-12-04 | 18.96 | $10.89 | 238926 |
| 2025-12-03 | 19.74 | $10.85 | 121834 |
| 2025-12-02 | 20.33 | $10.80 | 143100 |
| 2025-12-01 | 21.03 | $10.87 | 108200 |
| 2025-11-28 | 21.48 | $10.89 | 86600 |
| 2025-11-26 | 22.14 | $10.84 | 186505 |
| 2025-11-25 | 22.67 | $10.64 | 180402 |
| 2025-11-24 | 22.64 | $10.60 | 217600 |
| 2025-11-21 | 22.24 | $10.36 | 338000 |
| 2025-11-20 | 21.40 | $10.34 | 214797 |
| 2025-11-19 | 20.57 | $10.51 | 126100 |
| 2025-11-18 | 19.97 | $10.56 | 164400 |
| 2025-11-17 | 18.94 | $10.50 | 217300 |
| 2025-11-14 | 17.94 | $10.64 | 163100 |
| 2025-11-13 | 17.09 | $10.90 | 162040 |
| 2025-11-12 | 16.92 | $11.17 | 158700 |
| 2025-11-11 | 17.49 | $11.19 | 119800 |
| 2025-11-10 | 17.94 | $11.15 | 209300 |
| 2025-11-07 | 18.28 | $10.96 | 735000 |
| 2025-11-06 | 18.64 | $11.26 | 146100 |
| 2025-11-05 | 18.78 | $11.42 | 365333 |
| 2025-11-04 | 18.88 | $11.29 | 175728 |
| 2025-11-03 | 19.12 | $11.40 | 111200 |
| 2025-10-31 | 19.04 | $11.39 | 108335 |
| 2025-10-30 | 19.02 | $11.29 | 151300 |
| 2025-10-29 | 19.00 | $11.41 | 228182 |
| 2025-10-28 | 18.62 | $11.32 | 184800 |
| 2025-10-27 | 18.73 | $11.28 | 181625 |
| 2025-10-24 | 18.98 | $11.13 | 148000 |
| 2025-10-23 | 19.63 | $11.06 | 124510 |
| 2025-10-22 | 20.57 | $10.90 | 199333 |
| 2025-10-21 | 21.56 | $11.05 | 241746 |
| 2025-10-20 | 22.15 | $11.07 | 222720 |
| 2025-10-17 | 23.08 | $10.92 | 170600 |
| 2025-10-16 | 24.14 | $10.99 | 214729 |
| 2025-10-15 | 24.80 | $11.19 | 148027 |
| 2025-10-14 | 25.06 | $11.13 | 268800 |
| 2025-10-13 | 25.20 | $11.21 | 130500 |
| 2025-10-10 | 25.30 | $10.96 | 268000 |
| 2025-10-09 | 25.40 | $11.15 | 330900 |
| 2025-10-08 | 24.35 | $11.17 | 296400 |
| 2025-10-07 | 23.27 | $11.01 | 236600 |
| 2025-10-06 | 22.49 | $10.98 | 218100 |
| 2025-10-03 | 21.93 | $10.98 | 217834 |
| 2025-10-02 | 21.44 | $10.90 | 273700 |
| 2025-10-01 | 21.10 | $10.79 | 213900 |
| 2025-09-30 | 20.89 | $10.79 | 215200 |
| 2025-09-29 | 20.98 | $10.70 | 180600 |
| 2025-09-26 | 21.37 | $10.66 | 125497 |
| 2025-09-25 | 22.00 | $10.69 | 194000 |
| 2025-09-24 | 22.55 | $10.82 | 266634 |
| 2025-09-23 | 21.83 | $10.96 | 173500 |
| 2025-09-22 | 20.22 | $10.96 | 345400 |
| 2025-09-19 | 18.59 | $10.87 | 217014 |
| 2025-09-18 | 17.12 | $10.78 | 313005 |
| 2025-09-17 | 15.93 | $10.65 | 235300 |
| 2025-09-16 | 15.17 | $10.60 | 169500 |
| 2025-09-15 | 14.36 | $10.61 | 218200 |
| 2025-09-12 | 13.61 | $10.67 | 240941 |
| 2025-09-11 | 12.74 | $10.65 | 366700 |
| 2025-09-10 | 11.95 | $10.62 | 152143 |
| 2025-09-09 | 11.31 | $10.59 | 243100 |
| 2025-09-08 | 10.78 | $10.52 | 190320 |
| 2025-09-05 | 10.37 | $10.48 | 186245 |
| 2025-09-04 | 10.30 | $10.42 | 117500 |
| 2025-09-03 | 10.46 | $10.42 | 142621 |
| 2025-09-02 | 10.68 | $10.36 | 220200 |
| 2025-08-29 | 11.02 | $10.43 | 222000 |
| 2025-08-28 | 10.94 | $10.38 | 142247 |
| 2025-08-27 | 10.96 | $10.38 | 146208 |
| 2025-08-26 | 11.08 | $10.37 | 149400 |
| 2025-08-25 | 11.20 | $10.35 | 146300 |
| 2025-08-22 | 11.33 | $10.33 | 191945 |
| 2025-08-21 | 11.47 | $10.18 | 135500 |
| 2025-08-20 | 11.55 | $10.19 | 176900 |
| 2025-08-19 | 11.62 | $10.24 | 326408 |
| 2025-08-18 | 12.10 | $10.31 | 130617 |
| 2025-08-15 | 12.14 | $10.25 | 126600 |
| 2025-08-14 | 11.98 | $10.30 | 137900 |
| 2025-08-13 | 11.82 | $10.38 | 131541 |
| 2025-08-12 | 12.30 | $10.37 | 168000 |
| 2025-08-11 | 12.68 | $10.32 | 134600 |
| 2025-08-08 | 13.14 | $10.30 | 103840 |
| 2025-08-07 | 13.62 | $10.35 | 152200 |
| 2025-08-06 | 13.91 | $10.26 | 147500 |
| 2025-08-05 | 13.89 | $10.30 | 116849 |
| 2025-08-04 | 13.94 | $10.34 | 166106 |
| 2025-08-01 | 13.61 | $10.23 | 250500 |
| 2025-07-31 | 12.96 | $10.29 | 154865 |
| 2025-07-30 | 12.98 | $10.35 | 140200 |
| 2025-07-29 | 13.09 | $10.36 | 121621 |
| 2025-07-28 | 13.51 | $10.40 | 103100 |
| 2025-07-25 | 14.15 | $10.44 | 100706 |
| 2025-07-24 | 14.88 | $10.45 | 117144 |
| 2025-07-23 | 15.65 | $10.48 | 181316 |
| 2025-07-22 | 15.74 | $10.49 | 175300 |
| 2025-07-21 | 15.83 | $10.51 | 268408 |
| 2025-07-18 | 15.70 | $10.43 | 176617 |
| 2025-07-17 | 16.04 | $10.46 | 115818 |
| 2025-07-16 | 16.23 | $10.39 | 167332 |
| 2025-07-15 | 16.70 | $10.30 | 189743 |
| 2025-07-14 | 17.34 | $10.39 | 170500 |
| 2025-07-11 | 17.75 | $10.48 | 176121 |
| 2025-07-10 | 17.46 | $10.56 | 169039 |
| 2025-07-09 | 16.82 | $10.54 | 133335 |
| 2025-07-08 | 16.23 | $10.53 | 146520 |
| 2025-07-07 | 15.60 | $10.51 | 161304 |
| 2025-07-03 | 14.94 | $10.58 | 90900 |
| 2025-07-02 | 13.94 | $10.55 | 168144 |
| 2025-07-01 | 12.95 | $10.52 | 90523 |
| 2025-06-30 | 12.09 | $10.52 | 145600 |
| 2025-06-27 | 11.24 | $10.45 | 127440 |
| 2025-06-26 | 10.55 | $10.41 | 291500 |
| 2025-06-25 | 9.81 | $10.29 | 247131 |
| 2025-06-24 | 9.59 | $10.23 | 176700 |
| 2025-06-23 | 9.62 | $10.11 | 131000 |
| 2025-06-20 | 10.03 | $10.07 | 304012 |
| 2025-06-18 | 10.45 | $10.05 | 208028 |
| 2025-06-17 | 10.62 | $10.04 | 155365 |
| 2025-06-16 | 10.84 | $10.12 | 126300 |
| 2025-06-13 | 11.35 | $10.12 | 219800 |
| 2025-06-12 | 11.90 | $10.20 | 158000 |
| 2025-06-11 | 12.01 | $10.36 | 264920 |
| 2025-06-10 | 11.73 | $10.33 | 209500 |
| 2025-06-09 | 11.50 | $10.28 | 173100 |
| 2025-06-06 | 11.60 | $10.23 | 151300 |
| 2025-06-05 | 11.75 | $10.16 | 206500 |
| 2025-06-04 | 12.09 | $10.18 | 158300 |
| 2025-06-03 | 12.60 | $10.13 | 179339 |
| 2025-06-02 | 13.22 | $10.12 | 113704 |
| 2025-05-30 | 13.81 | $10.09 | 211192 |
| 2025-05-29 | 14.35 | $10.09 | 196109 |
| 2025-05-28 | 15.02 | $10.15 | 184000 |
| 2025-05-27 | 15.80 | $10.22 | 289900 |
| 2025-05-23 | 16.51 | $10.18 | 252236 |
| 2025-05-22 | 17.20 | $10.23 | 256900 |
| 2025-05-21 | 18.05 | $10.20 | 264500 |
| 2025-05-20 | 18.92 | $10.41 | 383641 |
| 2025-05-19 | 19.17 | $10.39 | 592200 |
| 2025-05-16 | 19.58 | $10.37 | 165500 |
| 2025-05-15 | 19.90 | $10.31 | 251600 |
| 2025-05-14 | 20.53 | $10.36 | 191900 |
| 2025-05-13 | 21.08 | $10.34 | 218400 |
| 2025-05-12 | 21.66 | $10.40 | 187900 |
| 2025-05-09 | 22.24 | $10.19 | 136931 |
| 2025-05-08 | 23.29 | $10.23 | 217100 |
| 2025-05-07 | 24.44 | $10.10 | 254000 |
| 2025-05-06 | 25.69 | $10.10 | 137537 |
| 2025-05-05 | 26.89 | $10.07 | 261700 |
| 2025-05-02 | 28.29 | $10.12 | 330045 |
| 2025-05-01 | 29.76 | $10.08 | 265917 |
| 2025-04-30 | 31.14 | $10.05 | 299502 |
| 2025-04-29 | 32.46 | $10.09 | 137700 |
| 2025-04-28 | 33.89 | $10.06 | 176906 |
| 2025-04-25 | 35.33 | $10.01 | 136926 |
| 2025-04-24 | 36.78 | $9.92 | 258900 |
| 2025-04-23 | 38.17 | $9.78 | 185801 |
| 2025-04-22 | 39.46 | $9.61 | 187600 |
| 2025-04-21 | 40.23 | $9.44 | 416049 |
| 2025-04-17 | 41.04 | $9.62 | 178200 |
| 2025-04-16 | 41.98 | $9.43 | 194254 |
| 2025-04-15 | 42.91 | $9.60 | 867329 |
| 2025-04-14 | 43.95 | $9.34 | 369602 |
| 2025-04-11 | 44.62 | $9.18 | 247732 |
| 2025-04-10 | 44.93 | $9.39 | 295920 |
| 2025-04-09 | 45.58 | $9.59 | 615100 |
| 2025-04-08 | 46.26 | $8.87 | 711600 |
| 2025-04-07 | 45.74 | $8.65 | 878610 |
| 2025-04-04 | 44.45 | $8.95 | 548500 |
| 2025-04-03 | 43.37 | $9.51 | 403700 |
| 2025-04-02 | 42.87 | $9.78 | 169613 |
| 2025-04-01 | 42.69 | $9.74 | 225500 |
| 2025-03-31 | 42.30 | $9.59 | 616900 |
| 2025-03-28 | 41.92 | $9.83 | 249721 |
| 2025-03-27 | 42.11 | $9.94 | 392700 |
| 2025-03-26 | 42.43 | $10.03 | 221000 |
| 2025-03-25 | 43.08 | $10.11 | 214900 |
| 2025-03-24 | 43.92 | $10.22 | 256500 |
| 2025-03-21 | 44.76 | $10.04 | 135800 |
| 2025-03-20 | 44.74 | $10.04 | 467410 |
| 2025-03-19 | 44.73 | $10.17 | 203049 |
| 2025-03-18 | 44.82 | $10.07 | 205805 |
| 2025-03-17 | 44.30 | $10.00 | 264735 |
| 2025-03-14 | 43.80 | $10.03 | 260400 |
| 2025-03-13 | 43.13 | $9.91 | 204645 |
| 2025-03-12 | 42.36 | $10.12 | 267140 |
| 2025-03-11 | 41.63 | $9.90 | 420500 |
| 2025-03-10 | 40.37 | $10.06 | 302016 |
| 2025-03-07 | 39.28 | $10.23 | 210080 |
| 2025-03-06 | 38.20 | $10.23 | 226600 |
| 2025-03-05 | 37.20 | $10.40 | 257931 |
| 2025-03-04 | 36.25 | $10.31 | 265230 |
| 2025-03-03 | 34.75 | $10.28 | 295100 |
| 2025-02-28 | 33.29 | $10.30 | 205823 |
| 2025-02-27 | 31.90 | $10.33 | 254935 |
| 2025-02-26 | 30.49 | $10.33 | 565900 |
| 2025-02-25 | 29.01 | $10.57 | 402241 |
| 2025-02-24 | 27.81 | $10.85 | 314316 |
| 2025-02-21 | 27.20 | $11.06 | 240809 |
| 2025-02-20 | 27.03 | $11.12 | 207557 |
| 2025-02-19 | 26.43 | $11.18 | 99210 |
| 2025-02-18 | 26.15 | $11.22 | 174085 |
| 2025-02-14 | 25.99 | $11.26 | 177434 |
| 2025-02-13 | 25.96 | $11.28 | 152046 |
| 2025-02-12 | 25.81 | $11.28 | 97500 |
| 2025-02-11 | 25.65 | $11.28 | 175338 |
| 2025-02-10 | 25.48 | $11.33 | 180211 |
| 2025-02-07 | 25.45 | $11.35 | 153800 |
| 2025-02-06 | 25.54 | $11.37 | 147800 |
| 2025-02-05 | 25.77 | $11.43 | 135721 |
| 2025-02-04 | 25.79 | $11.38 | 152930 |
| 2025-02-03 | 25.52 | $11.31 | 147008 |
| 2025-01-31 | 25.14 | $11.37 | 100700 |
| 2025-01-30 | 25.05 | $11.38 | 141100 |
| 2025-01-29 | 24.51 | $11.31 | 138700 |
| 2025-01-28 | 23.79 | $11.34 | 113210 |
| 2025-01-27 | 23.20 | $11.30 | 151600 |
| 2025-01-24 | 22.57 | $11.43 | 145000 |
| 2025-01-23 | 22.30 | $11.46 | 194700 |
| 2025-01-22 | 21.88 | $11.46 | 162233 |
| 2025-01-21 | 21.51 | $11.49 | 135200 |
| 2025-01-17 | 21.21 | $11.54 | 112047 |
| 2025-01-16 | 21.00 | $11.45 | 85238 |
| 2025-01-15 | 20.22 | $11.44 | 142502 |
| 2025-01-14 | 19.30 | $11.19 | 192245 |
| 2025-01-13 | 17.97 | $11.22 | 261200 |
| 2025-01-10 | 16.63 | $11.43 | 288700 |
| 2025-01-08 | 15.51 | $11.49 | 212840 |
| 2025-01-07 | 14.40 | $11.55 | 409500 |
| 2025-01-06 | 13.55 | $11.83 | 224100 |
| 2025-01-03 | 13.20 | $11.81 | 191501 |
| 2025-01-02 | 12.94 | $11.79 | 214000 |
| 2024-12-31 | 12.75 | $11.94 | 169100 |
| 2024-12-30 | 12.91 | $12.15 | 171003 |
| 2024-12-27 | 13.08 | $12.03 | 107202 |
| 2024-12-26 | 13.42 | $12.20 | 117827 |
| 2024-12-24 | 13.31 | $12.16 | 83900 |
| 2024-12-23 | 13.30 | $11.99 | 139618 |
| 2024-12-20 | 13.42 | $12.00 | 176800 |
| 2024-12-19 | 13.91 | $11.77 | 239328 |
| 2024-12-18 | 14.44 | $11.78 | 212535 |
| 2024-12-17 | 15.00 | $11.94 | 163403 |
| 2024-12-16 | 15.11 | $12.09 | 119300 |
| 2024-12-13 | 15.14 | $12.09 | 101803 |
| 2024-12-12 | 15.41 | $12.11 | 163439 |
| 2024-12-11 | 15.29 | $12.27 | 204219 |
| 2024-12-10 | 15.16 | $12.11 | 100718 |
| 2024-12-09 | 15.54 | $12.07 | 90524 |
| 2024-12-06 | 16.28 | $11.91 | 142517 |
| 2024-12-05 | 16.80 | $12.03 | 80900 |
| 2024-12-04 | 16.85 | $12.11 | 131401 |
| 2024-12-03 | 16.91 | $11.99 | 106515 |
| 2024-12-02 | 17.13 | $12.07 | 120441 |
| 2024-11-29 | 17.37 | $12.10 | 53437 |
| 2024-11-27 | 17.58 | $12.05 | 82000 |
| 2024-11-26 | 17.68 | $12.05 | 109000 |
| 2024-11-25 | 17.78 | $12.08 | 123134 |
| 2024-11-22 | 17.54 | $12.11 | 146100 |
| 2024-11-21 | 17.24 | $12.04 | 130500 |
| 2024-11-20 | 17.03 | $12.07 | 225743 |
| 2024-11-19 | 16.85 | $11.92 | 109400 |
| 2024-11-18 | 17.20 | $11.79 | 138300 |
| 2024-11-15 | 17.90 | $11.69 | 112100 |
| 2024-11-14 | 18.64 | $11.76 | 83600 |
| 2024-11-13 | 19.02 | $11.90 | 122000 |
| 2024-11-12 | 19.06 | $12.04 | 152100 |
| 2024-11-11 | 18.71 | $12.05 | 160913 |
| 2024-11-08 | 18.37 | $11.88 | 90320 |
| 2024-11-07 | 18.46 | $11.85 | 143700 |
| 2024-11-06 | 18.55 | $11.67 | 167403 |
| 2024-11-05 | 19.11 | $11.46 | 70503 |
| 2024-11-04 | 19.61 | $11.34 | 92220 |
| 2024-11-01 | 19.99 | $11.34 | 129600 |
| 2024-10-31 | 20.38 | $11.43 | 143434 |
| 2024-10-30 | 21.00 | $11.63 | 108440 |
| 2024-10-29 | 22.03 | $11.55 | 150014 |
| 2024-10-28 | 23.12 | $11.69 | 122324 |
| 2024-10-25 | 23.76 | $11.65 | 110400 |
| 2024-10-24 | 24.43 | $11.72 | 73410 |
| 2024-10-23 | 24.72 | $11.75 | 125326 |
| 2024-10-22 | 25.02 | $11.95 | 232931 |
| 2024-10-21 | 25.15 | $11.79 | 80142 |
| 2024-10-18 | 25.65 | $11.78 | 126947 |
| 2024-10-17 | 25.94 | $11.79 | 79347 |
| 2024-10-16 | 26.26 | $11.79 | 132500 |
| 2024-10-15 | 26.25 | $11.75 | 142649 |
| 2024-10-14 | 26.24 | $11.93 | 109742 |
| 2024-10-11 | 25.23 | $12.01 | 82900 |
| 2024-10-10 | 24.21 | $11.86 | 55269 |
| 2024-10-09 | 23.27 | $11.90 | 107700 |
| 2024-10-08 | 22.28 | $11.85 | 156000 |
| 2024-10-07 | 21.33 | $11.63 | 221508 |
| 2024-10-04 | 20.32 | $11.61 | 216690 |
| 2024-10-03 | 19.53 | $11.50 | 142800 |
| 2024-10-02 | 19.42 | $11.46 | 194300 |
| 2024-10-01 | 19.31 | $11.52 | 141700 |
| 2024-09-30 | 18.70 | $11.64 | 152200 |
| 2024-09-27 | 18.05 | $11.56 | 133700 |
| 2024-09-26 | 17.60 | $11.57 | 114256 |
| 2024-09-25 | 16.86 | $11.64 | 177900 |
| 2024-09-24 | 16.09 | $11.52 | 156395 |
| 2024-09-23 | 16.37 | $11.53 | 165620 |
| 2024-09-20 | 16.06 | $11.71 | 81000 |
| 2024-09-19 | 15.76 | $11.74 | 113044 |
| 2024-09-18 | 14.72 | $11.61 | 262600 |
| 2024-09-17 | 13.75 | $11.52 | 185933 |
| 2024-09-16 | 13.19 | $11.28 | 80600 |
| 2024-09-13 | 13.23 | $11.34 | 100300 |
| 2024-09-12 | 13.27 | $11.41 | 200170 |
| 2024-09-11 | 13.04 | $11.46 | 137939 |
| 2024-09-10 | 13.22 | $11.50 | 75400 |
| 2024-09-09 | 13.52 | $11.48 | 151900 |
| 2024-09-06 | 14.10 | $11.28 | 98400 |
| 2024-09-05 | 14.37 | $11.34 | 66603 |
| 2024-09-04 | 14.77 | $11.30 | 96322 |
| 2024-09-03 | 15.19 | $11.26 | 142400 |
| 2024-08-30 | 15.82 | $11.47 | 104600 |
| 2024-08-29 | 16.55 | $11.29 | 115700 |
| 2024-08-28 | 17.03 | $11.27 | 110300 |
| 2024-08-27 | 17.54 | $11.37 | 123248 |
| 2024-08-26 | 18.26 | $11.44 | 106500 |
| 2024-08-23 | 18.91 | $11.49 | 166700 |
| 2024-08-22 | 19.79 | $11.35 | 155500 |
| 2024-08-21 | 20.76 | $11.34 | 80323 |
| 2024-08-20 | 21.69 | $11.41 | 76100 |
| 2024-08-19 | 22.64 | $11.34 | 112740 |
| 2024-08-16 | 23.52 | $11.32 | 196679 |
| 2024-08-15 | 24.45 | $11.22 | 108046 |
| 2024-08-14 | 24.75 | $11.13 | 110800 |
| 2024-08-13 | 24.75 | $11.03 | 148739 |
| 2024-08-12 | 24.31 | $10.97 | 143800 |
| 2024-08-09 | 23.88 | $11.02 | 105900 |
| 2024-08-08 | 23.12 | $11.11 | 134000 |
| 2024-08-07 | 22.45 | $11.02 | 154700 |
| 2024-08-06 | 21.78 | $11.05 | 173925 |
| 2024-08-05 | 20.81 | $10.91 | 215343 |
| 2024-08-02 | 19.51 | $11.33 | 151200 |
| 2024-08-01 | 18.85 | $11.30 | 108135 |
| 2024-07-31 | 18.45 | $11.38 | 144942 |
| 2024-07-30 | 18.33 | $11.35 | 168300 |
| 2024-07-29 | 18.01 | $11.35 | 184035 |
| 2024-07-26 | 17.88 | $11.46 | 185731 |
| 2024-07-25 | 17.96 | $11.63 | 198121 |
| 2024-07-24 | 18.65 | $11.71 | 209700 |
| 2024-07-23 | 19.43 | $11.79 | 248000 |
| 2024-07-22 | 20.25 | $11.93 | 145747 |
| 2024-07-19 | 20.80 | $11.71 | 123427 |
| 2024-07-18 | 21.89 | $11.66 | 112900 |
| 2024-07-17 | 22.99 | $11.73 | 134500 |
| 2024-07-16 | 23.87 | $11.85 | 162300 |
| 2024-07-15 | 24.47 | $11.83 | 132500 |
| 2024-07-12 | 24.86 | $11.85 | 109700 |
| 2024-07-11 | 25.26 | $11.87 | 260708 |
| 2024-07-10 | 25.21 | $12.02 | 77400 |
| 2024-07-09 | 24.49 | $12.00 | 133000 |
| 2024-07-08 | 23.73 | $11.97 | 103100 |
| 2024-07-05 | 23.10 | $11.93 | 108000 |
| 2024-07-03 | 22.53 | $11.84 | 84723 |
| 2024-07-02 | 22.05 | $11.77 | 193330 |
| 2024-07-01 | 21.77 | $11.66 | 101100 |
| 2024-06-28 | 21.97 | $11.64 | 163433 |
| 2024-06-27 | 22.14 | $11.62 | 161900 |
| 2024-06-26 | 22.45 | $11.60 | 141100 |
| 2024-06-25 | 22.63 | $11.65 | 156917 |
| 2024-06-24 | 22.92 | $11.59 | 159711 |
| 2024-06-21 | 23.23 | $11.73 | 110792 |
| 2024-06-20 | 22.92 | $11.70 | 233921 |
| 2024-06-18 | 22.69 | $11.61 | 112700 |
| 2024-06-17 | 22.62 | $11.61 | 165400 |
| 2024-06-14 | 22.55 | $11.63 | 192200 |
| 2024-06-13 | 22.22 | $11.84 | 111800 |
| 2024-06-12 | 20.92 | $11.87 | 235100 |
| 2024-06-11 | 19.57 | $11.70 | 120500 |
| 2024-06-10 | 18.58 | $11.59 | 160300 |
| 2024-06-07 | 17.74 | $11.49 | 91700 |
| 2024-06-06 | 17.17 | $11.52 | 167934 |
| 2024-06-05 | 16.42 | $11.55 | 182300 |
| 2024-06-04 | 15.66 | $11.48 | 400318 |
| 2024-06-03 | 14.98 | $11.34 | 141742 |
| 2024-05-31 | 14.35 | $11.36 | 92200 |
| 2024-05-30 | 14.01 | $11.23 | 152725 |
| 2024-05-29 | 14.02 | $11.20 | 470335 |
| 2024-05-28 | 14.09 | $11.20 | 121700 |
| 2024-05-24 | 14.09 | $11.26 | 116500 |
| 2024-05-23 | 14.17 | $11.20 | 128300 |
| 2024-05-22 | 14.26 | $11.35 | 200281 |
| 2024-05-21 | 13.69 | $11.55 | 319391 |
| 2024-05-20 | 12.96 | $11.34 | 175600 |
| 2024-05-17 | 12.50 | $11.25 | 126043 |
| 2024-05-16 | 12.09 | $11.30 | 542200 |
| 2024-05-15 | 11.65 | $11.14 | 145000 |
| 2024-05-14 | 12.03 | $11.12 | 144500 |
| 2024-05-13 | 12.44 | $11.12 | 107100 |
| 2024-05-10 | 13.03 | $11.24 | 116700 |
| 2024-05-09 | 13.16 | $11.34 | 160900 |
| 2024-05-08 | 13.28 | $11.26 | 161900 |
| 2024-05-07 | 13.65 | $11.25 | 122400 |
| 2024-05-06 | 13.88 | $11.24 | 99900 |
| 2024-05-03 | 14.28 | $11.15 | 154919 |
| 2024-05-02 | 14.84 | $11.04 | 98600 |
| 2024-05-01 | 15.58 | $11.04 | 168020 |
| 2024-04-30 | 16.30 | $10.95 | 130600 |
| 2024-04-29 | 16.96 | $11.05 | 88945 |
| 2024-04-26 | 17.81 | $11.03 | 79127 |
| 2024-04-25 | 18.70 | $11.06 | 135231 |
| 2024-04-24 | 19.55 | $11.03 | 130300 |
| 2024-04-23 | 20.51 | $11.10 | 206644 |
| 2024-04-22 | 21.46 | $10.92 | 175431 |
| 2024-04-19 | 21.96 | $10.81 | 303840 |
| 2024-04-18 | 22.29 | $10.66 | 107623 |
| 2024-04-17 | 21.91 | $10.64 | 160900 |
| 2024-04-16 | 21.57 | $10.55 | 147000 |
| 2024-04-15 | 20.99 | $10.65 | 145900 |
| 2024-04-12 | 20.57 | $10.88 | 92514 |
| 2024-04-11 | 20.67 | $11.07 | 154442 |
| 2024-04-10 | 21.07 | $11.21 | 183500 |
| 2024-04-09 | 22.15 | $11.36 | 163514 |
| 2024-04-08 | 22.91 | $11.28 | 191500 |
| 2024-04-05 | 23.98 | $11.16 | 135308 |
| 2024-04-04 | 24.67 | $11.05 | 221333 |
| 2024-04-03 | 25.22 | $11.06 | 177300 |
| 2024-04-02 | 25.59 | $11.07 | 310053 |
| 2024-04-01 | 25.97 | $11.17 | 262800 |
| 2024-03-28 | 27.19 | $11.35 | 191100 |
| 2024-03-27 | 27.63 | $11.39 | 199100 |
| 2024-03-26 | 27.93 | $11.44 | 172543 |
| 2024-03-25 | 28.02 | $11.51 | 221744 |
| 2024-03-22 | 27.70 | $11.54 | 293000 |
| 2024-03-21 | 26.92 | $11.54 | 489442 |
| 2024-03-20 | 26.12 | $11.49 | 305919 |
| 2024-03-19 | 25.59 | $11.27 | 128221 |
| 2024-03-18 | 25.71 | $11.25 | 145000 |
| 2024-03-15 | 25.84 | $11.28 | 139710 |
| 2024-03-14 | 26.09 | $11.26 | 228600 |
| 2024-03-13 | 26.47 | $11.26 | 116643 |
| 2024-03-12 | 26.91 | $11.27 | 134400 |
| 2024-03-11 | 26.98 | $11.27 | 113100 |
| 2024-03-08 | 27.23 | $11.18 | 267425 |
| 2024-03-07 | 27.50 | $11.23 | 160547 |
| 2024-03-06 | 27.39 | $11.15 | 179632 |
| 2024-03-05 | 27.46 | $11.04 | 168400 |
| 2024-03-04 | 27.96 | $11.05 | 188700 |
| 2024-03-01 | 28.15 | $11.08 | 202800 |
| 2024-02-29 | 28.12 | $11.10 | 155800 |
| 2024-02-28 | 27.86 | $11.13 | 184521 |
| 2024-02-27 | 27.79 | $11.13 | 104600 |
| 2024-02-26 | 27.61 | $11.10 | 133614 |
| 2024-02-23 | 27.45 | $11.06 | 160000 |
| 2024-02-22 | 27.30 | $11.05 | 240600 |
| 2024-02-21 | 27.29 | $10.91 | 193649 |
| 2024-02-20 | 27.54 | $10.99 | 170500 |
| 2024-02-16 | 27.35 | $11.00 | 142036 |
| 2024-02-15 | 27.18 | $11.06 | 121800 |
| 2024-02-14 | 26.35 | $11.01 | 157600 |
| 2024-02-13 | 25.64 | $10.90 | 410612 |
| 2024-02-12 | 24.90 | $11.05 | 155918 |
| 2024-02-09 | 23.79 | $10.95 | 157326 |
| 2024-02-08 | 22.83 | $11.03 | 140800 |
| 2024-02-07 | 21.61 | $10.97 | 179400 |
| 2024-02-06 | 20.47 | $10.87 | 137900 |
| 2024-02-05 | 19.51 | $10.78 | 166800 |
| 2024-02-02 | 18.63 | $10.80 | 138600 |
| 2024-02-01 | 17.60 | $10.84 | 134732 |
| 2024-01-31 | 16.53 | $10.71 | 130300 |
| 2024-01-30 | 15.55 | $10.70 | 127147 |
| 2024-01-29 | 14.62 | $10.68 | 118200 |
| 2024-01-26 | 13.79 | $10.58 | 107014 |
| 2024-01-25 | 12.92 | $10.57 | 202300 |
| 2024-01-24 | 12.21 | $10.56 | 236012 |
| 2024-01-23 | 11.37 | $10.61 | 192832 |
| 2024-01-22 | 10.71 | $10.54 | 249600 |
| 2024-01-19 | 10.23 | $10.34 | 205329 |
| 2024-01-18 | 10.31 | $10.30 | 134400 |
| 2024-01-17 | 10.52 | $10.28 | 124400 |
| 2024-01-16 | 10.93 | $10.32 | 182739 |
| 2024-01-12 | 11.23 | $10.46 | 174218 |
| 2024-01-11 | 11.20 | $10.41 | 201500 |
| 2024-01-10 | 11.42 | $10.28 | 163000 |
| 2024-01-09 | 11.94 | $10.23 | 230431 |
| 2024-01-08 | 12.48 | $10.34 | 174931 |
| 2024-01-05 | 13.10 | $10.23 | 139933 |
| 2024-01-04 | 13.48 | $10.13 | 275800 |
| 2024-01-03 | 13.81 | $10.04 | 251600 |
| 2024-01-02 | 14.21 | $10.28 | 184182 |
| 2023-12-29 | 14.72 | $10.36 | 179800 |
| 2023-12-28 | 14.86 | $10.56 | 195619 |
| 2023-12-27 | 14.56 | $10.64 | 307400 |
| 2023-12-26 | 13.85 | $10.56 | 191047 |
| 2023-12-22 | 13.45 | $10.59 | 262008 |
| 2023-12-21 | 13.02 | $10.35 | 431816 |
| 2023-12-20 | 12.78 | $10.36 | 250327 |
| 2023-12-19 | 12.21 | $10.41 | 221441 |
| 2023-12-18 | 11.62 | $10.36 | 333800 |
| 2023-12-15 | 11.12 | $10.29 | 446900 |
| 2023-12-14 | 10.58 | $10.40 | 340913 |
| 2023-12-13 | 9.67 | $10.14 | 267941 |
| 2023-12-12 | 9.33 | $9.99 | 298843 |
| 2023-12-11 | 8.97 | $9.99 | 151500 |
| 2023-12-08 | 8.95 | $10.16 | 275300 |
| 2023-12-07 | 8.86 | $9.91 | 218819 |
| 2023-12-06 | 9.17 | $9.74 | 392900 |
| 2023-12-05 | 9.48 | $9.87 | 294245 |
| 2023-12-04 | 9.46 | $9.86 | 288600 |
| 2023-12-01 | 9.52 | $9.98 | 283704 |
| 2023-11-30 | 9.98 | $10.01 | 291925 |
| 2023-11-29 | 10.46 | $10.09 | 205535 |
| 2023-11-28 | 10.82 | $10.13 | 145600 |
| 2023-11-27 | 10.89 | $10.21 | 175802 |
| 2023-11-24 | 11.12 | $10.28 | 68500 |
| 2023-11-22 | 11.03 | $10.22 | 160013 |
| 2023-11-21 | 10.93 | $10.24 | 196521 |
| 2023-11-20 | 10.68 | $10.28 | 230500 |
| 2023-11-17 | 10.13 | $10.33 | 114600 |
| 2023-11-16 | 10.07 | $10.26 | 110644 |
| 2023-11-15 | 9.89 | $10.21 | 111800 |
| 2023-11-14 | 9.70 | $10.38 | 145000 |
| 2023-11-13 | 9.50 | $10.07 | 74406 |
| 2023-11-10 | 9.43 | $10.20 | 145412 |
| 2023-11-09 | 9.61 | $10.15 | 166923 |
| 2023-11-08 | 10.02 | $10.21 | 135800 |
| 2023-11-07 | 10.46 | $10.24 | 213700 |
| 2023-11-06 | 10.99 | $10.31 | 155700 |
| 2023-11-03 | 11.23 | $10.44 | 108445 |
| 2023-11-02 | 11.76 | $10.27 | 153118 |
| 2023-11-01 | 12.19 | $10.07 | 157000 |
| 2023-10-31 | 11.93 | $9.99 | 126800 |
| 2023-10-30 | 11.60 | $10.05 | 137715 |
| 2023-10-27 | 11.43 | $10.06 | 128908 |
| 2023-10-26 | 11.28 | $10.23 | 126342 |
| 2023-10-25 | 11.55 | $10.36 | 176520 |
| 2023-10-24 | 12.10 | $10.46 | 104400 |
| 2023-10-23 | 12.73 | $10.34 | 67100 |
| 2023-10-20 | 12.98 | $10.32 | 110300 |
| 2023-10-19 | 13.24 | $10.26 | 207200 |
| 2023-10-18 | 13.54 | $10.29 | 94934 |
| 2023-10-17 | 13.30 | $10.32 | 189500 |
| 2023-10-16 | 13.16 | $10.40 | 141200 |
| 2023-10-13 | 13.28 | $10.54 | 164938 |
| 2023-10-12 | 13.57 | $10.73 | 64925 |
| 2023-10-11 | 14.11 | $10.99 | 151700 |
| 2023-10-10 | 14.08 | $10.87 | 232547 |
| 2023-10-09 | 14.19 | $10.83 | 123947 |
| 2023-10-06 | 14.56 | $10.75 | 297940 |
| 2023-10-05 | 14.97 | $10.65 | 296600 |
| 2023-10-04 | 15.63 | $10.38 | 126900 |
| 2023-10-03 | 15.67 | $10.33 | 146400 |
| 2023-10-02 | 15.62 | $10.47 | 104200 |
| 2023-09-29 | 16.20 | $10.54 | 90544 |
| 2023-09-28 | 16.71 | $10.46 | 127625 |
| 2023-09-27 | 17.25 | $10.37 | 114215 |
| 2023-09-26 | 17.33 | $10.39 | 124625 |
| 2023-09-25 | 17.76 | $10.59 | 170000 |
| 2023-09-22 | 18.58 | $10.75 | 141723 |
| 2023-09-21 | 19.34 | $10.72 | 82248 |
| 2023-09-20 | 19.77 | $10.94 | 84300 |
| 2023-09-19 | 19.49 | $10.92 | 253900 |
| 2023-09-18 | 19.19 | $11.07 | 211806 |
| 2023-09-15 | 19.19 | $10.73 | 121100 |
| 2023-09-14 | 19.51 | $10.87 | 96315 |
| 2023-09-13 | 19.29 | $10.91 | 88442 |
| 2023-09-12 | 19.16 | $10.89 | 85515 |
| 2023-09-11 | 19.18 | $10.86 | 100822 |
| 2023-09-08 | 19.21 | $10.96 | 136706 |
| 2023-09-07 | 18.93 | $10.89 | 94219 |
| 2023-09-06 | 19.11 | $10.87 | 109400 |
| 2023-09-05 | 19.44 | $10.74 | 83800 |
| 2023-09-01 | 19.96 | $10.80 | 152300 |
| 2023-08-31 | 20.52 | $10.72 | 168400 |
| 2023-08-30 | 21.36 | $10.52 | 123300 |
| 2023-08-29 | 22.46 | $10.58 | 132200 |
| 2023-08-28 | 23.41 | $10.32 | 125100 |
| 2023-08-25 | 23.66 | $10.42 | 241000 |
| 2023-08-24 | 24.23 | $10.59 | 130910 |
| 2023-08-23 | 25.35 | $10.86 | 89000 |
| 2023-08-22 | 25.66 | $10.85 | 66500 |
| 2023-08-21 | 26.17 | $10.83 | 120024 |
| 2023-08-18 | 26.60 | $10.88 | 148600 |
| 2023-08-17 | 26.96 | $10.89 | 185800 |
| 2023-08-16 | 27.35 | $10.87 | 59511 |
| 2023-08-15 | 27.93 | $10.89 | 99228 |
| 2023-08-14 | 28.33 | $10.98 | 98000 |
| 2023-08-11 | 28.44 | $11.04 | 125500 |
| 2023-08-10 | 28.28 | $11.12 | 120600 |
| 2023-08-09 | 27.78 | $11.13 | 112237 |
| 2023-08-08 | 27.26 | $11.17 | 69745 |
| 2023-08-07 | 26.87 | $11.18 | 131600 |
| 2023-08-04 | 26.38 | $11.15 | 77500 |
| 2023-08-03 | 25.82 | $11.11 | 75116 |
| 2023-08-02 | 25.43 | $11.19 | 64616 |
| 2023-08-01 | 24.86 | $11.32 | 137809 |
| 2023-07-31 | 24.13 | $11.36 | 98311 |
| 2023-07-28 | 23.49 | $11.20 | 128700 |
| 2023-07-27 | 23.13 | $11.00 | 105138 |
| 2023-07-26 | 23.06 | $11.00 | 98000 |
| 2023-07-25 | 22.79 | $11.13 | 96608 |
| 2023-07-24 | 22.59 | $11.03 | 144200 |
| 2023-07-21 | 22.54 | $10.93 | 169030 |
| 2023-07-20 | 22.48 | $10.87 | 183600 |
| 2023-07-19 | 22.53 | $10.90 | 205410 |
| 2023-07-18 | 22.54 | $10.92 | 141600 |
| 2023-07-17 | 22.72 | $10.91 | 133722 |
| 2023-07-14 | 22.99 | $10.94 | 104400 |
| 2023-07-13 | 23.18 | $11.01 | 151214 |
| 2023-07-12 | 23.11 | $11.15 | 224025 |
| 2023-07-11 | 23.00 | $10.97 | 183700 |
| 2023-07-10 | 23.37 | $10.79 | 154007 |
| 2023-07-07 | 24.15 | $10.70 | 210309 |
| 2023-07-06 | 24.97 | $10.82 | 352500 |
| 2023-07-05 | 25.80 | $11.23 | 171413 |
| 2023-07-03 | 25.31 | $11.28 | 78300 |
| 2023-06-30 | 24.64 | $11.20 | 124837 |
| 2023-06-29 | 23.94 | $11.23 | 111600 |
| 2023-06-28 | 23.39 | $11.14 | 118112 |
| 2023-06-27 | 22.97 | $11.03 | 102734 |
| 2023-06-26 | 22.70 | $10.75 | 75700 |
| 2023-06-23 | 22.82 | $10.85 | 120600 |
| 2023-06-22 | 22.60 | $11.11 | 117405 |
| 2023-06-21 | 22.22 | $11.07 | 160841 |
| 2023-06-20 | 21.56 | $11.08 | 162814 |
| 2023-06-16 | 20.66 | $11.11 | 198439 |
| 2023-06-15 | 19.91 | $10.97 | 132700 |
| 2023-06-14 | 19.53 | $10.73 | 92400 |
| 2023-06-13 | 19.36 | $10.77 | 141035 |
| 2023-06-12 | 19.18 | $10.73 | 137931 |
| 2023-06-09 | 19.20 | $10.63 | 89726 |
| 2023-06-08 | 19.10 | $10.83 | 187603 |
| 2023-06-07 | 18.66 | $10.74 | 189248 |
| 2023-06-06 | 18.53 | $10.74 | 262200 |
| 2023-06-05 | 18.39 | $10.51 | 211866 |
| 2023-06-02 | 19.10 | $10.37 | 213337 |
| 2023-06-01 | 20.08 | $10.18 | 305300 |
| 2023-05-31 | 20.51 | $9.95 | 146145 |
| 2023-05-30 | 20.24 | $9.97 | 169700 |
| 2023-05-26 | 20.13 | $9.94 | 135000 |
| 2023-05-25 | 19.35 | $9.90 | 206700 |
| 2023-05-24 | 18.53 | $10.02 | 237547 |
| 2023-05-23 | 17.85 | $10.23 | 145000 |
| 2023-05-22 | 17.73 | $10.37 | 125100 |
| 2023-05-19 | 17.96 | $10.53 | 136200 |
| 2023-05-18 | 18.82 | $10.65 | 233900 |
| 2023-05-17 | 19.73 | $10.60 | 129810 |
| 2023-05-16 | 20.11 | $10.48 | 200700 |
| 2023-05-15 | 20.39 | $10.54 | 101200 |
| 2023-05-12 | 20.88 | $10.52 | 121634 |
| 2023-05-11 | 21.38 | $10.48 | 115300 |
| 2023-05-10 | 21.77 | $10.58 | 126446 |
| 2023-05-09 | 22.55 | $10.59 | 140200 |
| 2023-05-08 | 23.20 | $10.50 | 78113 |
| 2023-05-05 | 23.59 | $10.46 | 127704 |
| 2023-05-04 | 23.85 | $10.30 | 80343 |
| 2023-05-03 | 23.52 | $10.36 | 121581 |
| 2023-05-02 | 23.29 | $10.45 | 92947 |
| 2023-05-01 | 23.12 | $10.48 | 95700 |
| 2023-04-28 | 23.15 | $10.52 | 94632 |
| 2023-04-27 | 23.25 | $10.48 | 81934 |
| 2023-04-26 | 23.14 | $10.48 | 79200 |
| 2023-04-25 | 23.09 | $10.53 | 80600 |
| 2023-04-24 | 23.10 | $10.68 | 93800 |
| 2023-04-21 | 23.52 | $10.71 | 160530 |
| 2023-04-20 | 23.87 | $10.65 | 183200 |
| 2023-04-19 | 24.33 | $10.69 | 113600 |
| 2023-04-18 | 24.52 | $10.61 | 134515 |
| 2023-04-17 | 24.75 | $10.69 | 74700 |
| 2023-04-14 | 25.11 | $10.72 | 61800 |
| 2023-04-13 | 25.57 | $10.76 | 112800 |
| 2023-04-12 | 25.92 | $10.76 | 129046 |
| 2023-04-11 | 26.30 | $10.74 | 127200 |
| 2023-04-10 | 26.87 | $10.67 | 357753 |
| 2023-04-06 | 27.29 | $10.42 | 194600 |
| 2023-04-05 | 27.18 | $10.21 | 183600 |
| 2023-04-04 | 26.67 | $10.40 | 229619 |
| 2023-04-03 | 26.38 | $10.50 | 169646 |
| 2023-03-31 | 26.28 | $10.52 | 294629 |
| 2023-03-30 | 26.26 | $10.61 | 116135 |
| 2023-03-29 | 26.24 | $10.57 | 172900 |
| 2023-03-28 | 26.08 | $10.43 | 135225 |
| 2023-03-27 | 25.52 | $10.47 | 239500 |
| 2023-03-24 | 24.97 | $10.68 | 362149 |
| 2023-03-23 | 24.37 | $10.78 | 168418 |
| 2023-03-22 | 24.10 | $10.92 | 190330 |
| 2023-03-21 | 24.14 | $11.17 | 125810 |
| 2023-03-20 | 24.43 | $10.93 | 195613 |
| 2023-03-17 | 24.35 | $10.82 | 136000 |
| 2023-03-16 | 23.99 | $10.88 | 230000 |
| 2023-03-15 | 23.50 | $10.73 | 219245 |
| 2023-03-14 | 22.85 | $10.98 | 153000 |
| 2023-03-13 | 22.63 | $11.01 | 246200 |
| 2023-03-10 | 22.54 | $11.53 | 263535 |
| 2023-03-09 | 23.28 | $11.82 | 158600 |
| 2023-03-08 | 24.15 | $11.93 | 94200 |
| 2023-03-07 | 24.78 | $11.82 | 120900 |
| 2023-03-06 | 25.44 | $11.96 | 96515 |
| 2023-03-03 | 25.65 | $12.06 | 177100 |
| 2023-03-02 | 26.00 | $11.94 | 128025 |
| 2023-03-01 | 26.67 | $11.88 | 290429 |
| 2023-02-28 | 27.17 | $11.92 | 185214 |
| 2023-02-27 | 27.70 | $11.89 | 152200 |
| 2023-02-24 | 27.90 | $11.84 | 160039 |
| 2023-02-23 | 28.36 | $11.99 | 203000 |
| 2023-02-22 | 28.62 | $11.84 | 227000 |
| 2023-02-21 | 29.11 | $11.75 | 297010 |
| 2023-02-17 | 29.48 | $11.97 | 231000 |
| 2023-02-16 | 29.95 | $11.92 | 144800 |
| 2023-02-15 | 30.16 | $12.05 | 105437 |
| 2023-02-14 | 30.22 | $12.08 | 82343 |
| 2023-02-13 | 30.19 | $12.13 | 139300 |
| 2023-02-10 | 30.08 | $12.00 | 161102 |
| 2023-02-09 | 30.23 | $12.16 | 207721 |
| 2023-02-08 | 29.64 | $12.17 | 177316 |
| 2023-02-07 | 29.14 | $12.17 | 150310 |
| 2023-02-06 | 28.70 | $12.03 | 195811 |
| 2023-02-03 | 28.07 | $12.24 | 131742 |
| 2023-02-02 | 27.02 | $12.34 | 183900 |
| 2023-02-01 | 25.92 | $12.13 | 211146 |
| 2023-01-31 | 25.27 | $11.83 | 162719 |
| 2023-01-30 | 25.07 | $11.70 | 250600 |
| 2023-01-27 | 24.71 | $12.05 | 230124 |
| 2023-01-26 | 23.30 | $12.04 | 176500 |
| 2023-01-25 | 21.95 | $12.06 | 179012 |
| 2023-01-24 | 20.53 | $12.03 | 187800 |
| 2023-01-23 | 19.10 | $12.02 | 220226 |
| 2023-01-20 | 17.60 | $11.82 | 163600 |
| 2023-01-19 | 16.40 | $11.56 | 128409 |
| 2023-01-18 | 15.38 | $11.61 | 190021 |
| 2023-01-17 | 13.90 | $11.79 | 159905 |
| 2023-01-13 | 12.41 | $11.66 | 223528 |
| 2023-01-12 | 11.13 | $11.40 | 159208 |
| 2023-01-11 | 10.32 | $11.15 | 142200 |
| 2023-01-10 | 9.91 | $11.13 | 122800 |
| 2023-01-09 | 9.64 | $10.98 | 120614 |
| 2023-01-06 | 9.55 | $10.84 | 180742 |
| 2023-01-05 | 9.74 | $10.70 | 140128 |
| 2023-01-04 | 10.08 | $10.79 | 136844 |
| 2023-01-03 | 10.45 | $10.64 | 195645 |
| 2022-12-30 | 10.85 | $10.51 | 351108 |
| 2022-12-29 | 10.95 | $10.79 | 103500 |
| 2022-12-28 | 11.45 | $10.70 | 287900 |
| 2022-12-27 | 12.05 | $11.01 | 286200 |
| 2022-12-23 | 12.25 | $10.92 | 139900 |
| 2022-12-22 | 12.67 | $10.90 | 147100 |
| 2022-12-21 | 13.22 | $10.99 | 161500 |
| 2022-12-20 | 13.49 | $10.88 | 183800 |
| 2022-12-19 | 14.07 | $10.89 | 279026 |
| 2022-12-16 | 14.69 | $10.97 | 136600 |
| 2022-12-15 | 15.30 | $10.95 | 247903 |
| 2022-12-14 | 15.95 | $10.95 | 151648 |
| 2022-12-13 | 16.65 | $11.00 | 277600 |
| 2022-12-12 | 17.48 | $11.05 | 233600 |
| 2022-12-09 | 18.22 | $11.07 | 158209 |
| 2022-12-08 | 18.73 | $11.22 | 91237 |
| 2022-12-07 | 19.02 | $11.16 | 224400 |
| 2022-12-06 | 19.33 | $11.07 | 167600 |
| 2022-12-05 | 20.09 | $11.03 | 146300 |
| 2022-12-02 | 20.79 | $11.08 | 156340 |
| 2022-12-01 | 21.53 | $11.25 | 170300 |
| 2022-11-30 | 21.66 | $11.26 | 203100 |
| 2022-11-29 | 22.15 | $11.14 | 179100 |
| 2022-11-28 | 22.98 | $11.11 | 143600 |
| 2022-11-25 | 23.55 | $11.19 | 71719 |
| 2022-11-23 | 23.88 | $11.36 | 160700 |
| 2022-11-22 | 23.83 | $11.57 | 135461 |
| 2022-11-21 | 23.55 | $11.55 | 98434 |
| 2022-11-18 | 23.09 | $11.66 | 172800 |
| 2022-11-17 | 22.55 | $11.52 | 85600 |
| 2022-11-16 | 22.30 | $11.63 | 127132 |
| 2022-11-15 | 21.53 | $11.47 | 212300 |
| 2022-11-14 | 20.98 | $11.24 | 106813 |
| 2022-11-11 | 20.41 | $11.38 | 205500 |
| 2022-11-10 | 19.85 | $11.38 | 153800 |
| 2022-11-09 | 19.28 | $11.04 | 130333 |
| 2022-11-08 | 19.19 | $11.04 | 206200 |
| 2022-11-07 | 19.12 | $10.74 | 163200 |
| 2022-11-04 | 18.85 | $10.81 | 131330 |
| 2022-11-03 | 18.76 | $10.60 | 99709 |
| 2022-11-02 | 19.17 | $10.57 | 110215 |
| 2022-11-01 | 19.56 | $10.67 | 97506 |
| 2022-10-31 | 19.62 | $10.78 | 120700 |
| 2022-10-28 | 19.53 | $10.91 | 158700 |
| 2022-10-27 | 19.29 | $10.72 | 196242 |
| 2022-10-26 | 19.26 | $10.68 | 156311 |
| 2022-10-25 | 19.32 | $10.50 | 135500 |
| 2022-10-24 | 19.70 | $10.22 | 123111 |
| 2022-10-21 | 20.51 | $10.02 | 155800 |
| 2022-10-20 | 21.33 | $10.03 | 220218 |
| 2022-10-19 | 22.36 | $9.83 | 127411 |
| 2022-10-18 | 23.02 | $9.87 | 212300 |
| 2022-10-17 | 23.72 | $9.75 | 190900 |
| 2022-10-14 | 24.45 | $9.80 | 138000 |
| 2022-10-13 | 25.23 | $10.13 | 223420 |
| 2022-10-12 | 26.04 | $9.97 | 176938 |
| 2022-10-11 | 26.07 | $9.97 | 130400 |
| 2022-10-10 | 26.15 | $10.07 | 146528 |
| 2022-10-07 | 26.36 | $10.41 | 199100 |
| 2022-10-06 | 27.14 | $10.65 | 184300 |
| 2022-10-05 | 27.99 | $10.55 | 250221 |
| 2022-10-04 | 28.78 | $10.28 | 220109 |
| 2022-10-03 | 29.02 | $9.77 | 188901 |
| 2022-09-30 | 28.01 | $9.66 | 216124 |
| 2022-09-29 | 26.58 | $9.67 | 187235 |
| 2022-09-28 | 25.09 | $9.93 | 233800 |
| 2022-09-27 | 23.56 | $9.76 | 310609 |
| 2022-09-26 | 21.95 | $9.84 | 300009 |
| 2022-09-23 | 20.34 | $10.17 | 366107 |
| 2022-09-22 | 18.85 | $10.60 | 203003 |
| 2022-09-21 | 17.84 | $10.84 | 154200 |
| 2022-09-20 | 17.17 | $11.03 | 184617 |
| 2022-09-19 | 16.62 | $11.14 | 150119 |
| 2022-09-16 | 16.11 | $11.17 | 143700 |
| 2022-09-15 | 15.69 | $11.40 | 112327 |
| 2022-09-14 | 15.67 | $11.41 | 114200 |
| 2022-09-13 | 15.76 | $11.43 | 125400 |
| 2022-09-12 | 15.85 | $11.83 | 100073 |
| 2022-09-09 | 16.52 | $11.80 | 173100 |
| 2022-09-08 | 17.36 | $11.64 | 102936 |
| 2022-09-07 | 17.69 | $11.54 | 148400 |
| 2022-09-06 | 17.91 | $11.30 | 133600 |
| 2022-09-02 | 17.61 | $11.27 | 128800 |
| 2022-09-01 | 17.30 | $11.38 | 119705 |
| 2022-08-31 | 17.14 | $11.52 | 235800 |
| 2022-08-30 | 17.17 | $11.56 | 154500 |
| 2022-08-29 | 17.32 | $11.83 | 131100 |
| 2022-08-26 | 17.91 | $11.93 | 172738 |
| 2022-08-25 | 18.80 | $12.10 | 161400 |
| 2022-08-24 | 19.49 | $12.21 | 149539 |
| 2022-08-23 | 20.12 | $12.12 | 118000 |
| 2022-08-22 | 21.08 | $12.12 | 157100 |
| 2022-08-19 | 22.08 | $12.29 | 236100 |
| 2022-08-18 | 22.67 | $12.38 | 128700 |
| 2022-08-17 | 23.48 | $12.39 | 196600 |
| 2022-08-16 | 24.33 | $12.63 | 135000 |
| 2022-08-15 | 24.51 | $12.82 | 151057 |
| 2022-08-12 | 24.33 | $12.80 | 196800 |
| 2022-08-11 | 24.14 | $12.84 | 203000 |
| 2022-08-10 | 23.87 | $12.94 | 211632 |
| 2022-08-09 | 23.40 | $12.79 | 129300 |
| 2022-08-08 | 23.14 | $12.72 | 163400 |
| 2022-08-05 | 22.82 | $12.64 | 103833 |
| 2022-08-04 | 22.73 | $12.56 | 161200 |
| 2022-08-03 | 22.33 | $12.74 | 253500 |
| 2022-08-02 | 21.54 | $12.74 | 207437 |
| 2022-08-01 | 20.71 | $12.78 | 204100 |
| 2022-07-29 | 19.23 | $13.00 | 188700 |
| 2022-07-28 | 17.68 | $12.60 | 141240 |
| 2022-07-27 | 16.35 | $12.32 | 160800 |
| 2022-07-26 | 15.27 | $11.90 | 110325 |
| 2022-07-25 | 14.65 | $11.93 | 100200 |
| 2022-07-22 | 13.99 | $11.87 | 86627 |
| 2022-07-21 | 13.30 | $11.84 | 111400 |
| 2022-07-20 | 12.69 | $11.67 | 256507 |
| 2022-07-19 | 12.35 | $11.26 | 111500 |
| 2022-07-18 | 12.69 | $11.03 | 124400 |
| 2022-07-15 | 13.04 | $11.26 | 50404 |
| 2022-07-14 | 13.32 | $11.02 | 141006 |
| 2022-07-13 | 13.79 | $11.23 | 120000 |
| 2022-07-12 | 14.23 | $11.36 | 111530 |
| 2022-07-11 | 14.69 | $11.35 | 153124 |
| 2022-07-08 | 14.95 | $11.51 | 121800 |
| 2022-07-07 | 15.14 | $11.42 | 121300 |
| 2022-07-06 | 15.59 | $11.23 | 118100 |
| 2022-07-05 | 16.20 | $11.22 | 113536 |
| 2022-07-01 | 17.02 | $11.08 | 165100 |
| 2022-06-30 | 17.66 | $10.72 | 117433 |
| 2022-06-29 | 17.97 | $10.95 | 173114 |
| 2022-06-28 | 18.58 | $10.85 | 138000 |
| 2022-06-27 | 19.21 | $10.95 | 122700 |
| 2022-06-24 | 19.68 | $10.85 | 133149 |
| 2022-06-23 | 20.17 | $10.65 | 220800 |
| 2022-06-22 | 20.02 | $10.66 | 125126 |
| 2022-06-21 | 19.87 | $10.61 | 263804 |
| 2022-06-17 | 19.70 | $10.40 | 299802 |
| 2022-06-16 | 18.66 | $10.17 | 381029 |
| 2022-06-15 | 17.56 | $10.78 | 215100 |
| 2022-06-14 | 17.04 | $10.75 | 252000 |
| 2022-06-13 | 16.49 | $10.97 | 253800 |
| 2022-06-10 | 16.32 | $11.60 | 186800 |
| 2022-06-09 | 17.14 | $11.86 | 191000 |
| 2022-06-08 | 17.46 | $11.84 | 122139 |
| 2022-06-07 | 18.34 | $11.83 | 144400 |
| 2022-06-06 | 19.30 | $11.64 | 159345 |
| 2022-06-03 | 20.18 | $11.64 | 158612 |
| 2022-06-02 | 20.95 | $11.72 | 202838 |
| 2022-06-01 | 21.89 | $11.83 | 145700 |
| 2022-05-31 | 22.87 | $11.85 | 190238 |
| 2022-05-27 | 23.69 | $11.75 | 176000 |
| 2022-05-26 | 24.52 | $11.62 | 279825 |
| 2022-05-25 | 24.92 | $11.45 | 142944 |
| 2022-05-24 | 25.00 | $11.36 | 194449 |
| 2022-05-23 | 25.08 | $11.42 | 271110 |
| 2022-05-20 | 25.17 | $11.45 | 298000 |
| 2022-05-19 | 25.41 | $11.27 | 194700 |
| 2022-05-18 | 25.23 | $11.39 | 231100 |
| 2022-05-17 | 25.04 | $11.49 | 355125 |
| 2022-05-16 | 24.58 | $10.95 | 161306 |
| 2022-05-13 | 23.16 | $10.90 | 266926 |
| 2022-05-12 | 21.51 | $10.72 | 313328 |
| 2022-05-11 | 19.77 | $11.29 | 221711 |
| 2022-05-10 | 18.31 | $11.32 | 293230 |
| 2022-05-09 | 16.87 | $11.50 | 352500 |
| 2022-05-06 | 15.60 | $12.23 | 197400 |
| 2022-05-05 | 14.99 | $12.26 | 213400 |
| 2022-05-04 | 14.38 | $12.34 | 205905 |
| 2022-05-03 | 13.80 | $12.26 | 147529 |
| 2022-05-02 | 13.38 | $12.38 | 286300 |
| 2022-04-29 | 12.94 | $12.56 | 132200 |
| 2022-04-28 | 12.88 | $12.70 | 155523 |
| 2022-04-27 | 12.98 | $12.60 | 181120 |
| 2022-04-26 | 12.87 | $12.73 | 162311 |
| 2022-04-25 | 13.01 | $12.92 | 201400 |
| 2022-04-22 | 13.23 | $12.80 | 226407 |
| 2022-04-21 | 13.46 | $13.06 | 262434 |
| 2022-04-20 | 14.12 | $13.25 | 174800 |
| 2022-04-19 | 14.49 | $13.25 | 176742 |
| 2022-04-18 | 15.23 | $13.04 | 281900 |
| 2022-04-14 | 15.87 | $12.90 | 206742 |
| 2022-04-13 | 16.29 | $12.89 | 135200 |
| 2022-04-12 | 16.50 | $12.79 | 272426 |
| 2022-04-11 | 16.68 | $12.74 | 223600 |
| 2022-04-08 | 16.87 | $12.69 | 133414 |
| 2022-04-07 | 16.81 | $12.75 | 207800 |
| 2022-04-06 | 16.76 | $12.75 | 291504 |
| 2022-04-05 | 16.84 | $13.20 | 147300 |
| 2022-04-04 | 17.57 | $13.45 | 171600 |
| 2022-04-01 | 18.45 | $13.35 | 142200 |
| 2022-03-31 | 19.25 | $13.21 | 159200 |
| 2022-03-30 | 19.82 | $13.09 | 176900 |
| 2022-03-29 | 20.44 | $13.13 | 214208 |
| 2022-03-28 | 21.08 | $12.90 | 173700 |
| 2022-03-25 | 21.69 | $13.14 | 118621 |
| 2022-03-24 | 22.52 | $13.00 | 148119 |
| 2022-03-23 | 23.36 | $13.03 | 201023 |
| 2022-03-22 | 24.34 | $13.15 | 167100 |
| 2022-03-21 | 25.48 | $13.13 | 173643 |
| 2022-03-18 | 26.59 | $13.14 | 284248 |
| 2022-03-17 | 27.59 | $12.76 | 190900 |
| 2022-03-16 | 28.13 | $12.43 | 228308 |
| 2022-03-15 | 28.15 | $11.92 | 180800 |
| 2022-03-14 | 27.40 | $11.81 | 261700 |
| 2022-03-11 | 26.67 | $12.18 | 156511 |
| 2022-03-10 | 26.22 | $12.59 | 219944 |
| 2022-03-09 | 25.82 | $12.41 | 358004 |
| 2022-03-08 | 25.49 | $12.47 | 249136 |
| 2022-03-07 | 24.87 | $12.52 | 205321 |
| 2022-03-04 | 24.40 | $12.87 | 197400 |
| 2022-03-03 | 24.08 | $13.15 | 131500 |
| 2022-03-02 | 24.09 | $13.26 | 134400 |
| 2022-03-01 | 23.85 | $13.08 | 201105 |
| 2022-02-28 | 23.55 | $13.07 | 145327 |
| 2022-02-25 | 22.97 | $12.97 | 198500 |
| 2022-02-24 | 22.22 | $12.69 | 332832 |
| 2022-02-23 | 20.99 | $12.32 | 493300 |
| 2022-02-22 | 20.01 | $12.67 | 351202 |
| 2022-02-18 | 19.23 | $13.33 | 180616 |
| 2022-02-17 | 18.98 | $13.25 | 168800 |
| 2022-02-16 | 18.71 | $13.72 | 127300 |
| 2022-02-15 | 18.78 | $13.69 | 176814 |
| 2022-02-14 | 19.02 | $13.63 | 145500 |
| 2022-02-11 | 19.27 | $13.90 | 180315 |
| 2022-02-10 | 19.95 | $14.36 | 200600 |
| 2022-02-09 | 20.67 | $14.50 | 214900 |
| 2022-02-08 | 21.43 | $14.32 | 167717 |
| 2022-02-07 | 22.25 | $14.13 | 142300 |
| 2022-02-04 | 22.80 | $14.08 | 200200 |
| 2022-02-03 | 23.35 | $13.90 | 124000 |
| 2022-02-02 | 23.86 | $14.15 | 147000 |
| 2022-02-01 | 24.58 | $14.11 | 157847 |
| 2022-01-31 | 25.15 | $13.72 | 287400 |
| 2022-01-28 | 25.74 | $13.43 | 204524 |
| 2022-01-27 | 25.23 | $13.25 | 168424 |
| 2022-01-26 | 24.69 | $13.21 | 240715 |
| 2022-01-25 | 24.13 | $13.19 | 369811 |
| 2022-01-24 | 22.83 | $12.96 | 824100 |
| 2022-01-21 | 20.88 | $12.98 | 551842 |
| 2022-01-20 | 19.10 | $13.65 | 373924 |
| 2022-01-19 | 17.94 | $13.93 | 384922 |
| 2022-01-18 | 17.10 | $14.17 | 328900 |
| 2022-01-14 | 16.60 | $14.70 | 184100 |
| 2022-01-13 | 16.99 | $14.86 | 121022 |
| 2022-01-12 | 17.70 | $14.92 | 235700 |
| 2022-01-11 | 18.44 | $14.67 | 126300 |
| 2022-01-10 | 18.20 | $14.43 | 239500 |
| 2022-01-07 | 17.50 | $14.69 | 129829 |
| 2022-01-06 | 16.94 | $14.70 | 130439 |
| 2022-01-05 | 16.34 | $14.58 | 236204 |
| 2022-01-04 | 15.72 | $14.98 | 165218 |
| 2022-01-03 | 15.82 | $15.06 | 163403 |
| 2021-12-31 | 16.47 | $15.11 | 99609 |
| 2021-12-30 | 17.14 | $15.27 | 91900 |
| 2021-12-29 | 17.69 | $15.17 | 144808 |
| 2021-12-28 | 18.26 | $15.21 | 102535 |
| 2021-12-27 | 19.05 | $15.23 | 62000 |
| 2021-12-23 | 19.89 | $15.29 | 179000 |
| 2021-12-22 | 20.75 | $15.18 | 110200 |
| 2021-12-21 | 21.56 | $14.80 | 174800 |
| 2021-12-20 | 21.83 | $14.76 | 213705 |
| 2021-12-17 | 21.97 | $14.90 | 126634 |
| 2021-12-16 | 22.13 | $14.82 | 98100 |
| 2021-12-15 | 22.52 | $14.89 | 156820 |
| 2021-12-14 | 22.68 | $15.05 | 100800 |
| 2021-12-13 | 23.01 | $15.10 | 130000 |
| 2021-12-10 | 23.83 | $15.26 | 94200 |
| 2021-12-09 | 24.69 | $15.02 | 126949 |
| 2021-12-08 | 25.37 | $15.14 | 120000 |
| 2021-12-07 | 26.29 | $15.15 | 128400 |
| 2021-12-06 | 27.06 | $14.84 | 139219 |
| 2021-12-03 | 26.92 | $14.84 | 184136 |
| 2021-12-02 | 26.77 | $15.00 | 165200 |
| 2021-12-01 | 26.76 | $14.90 | 190700 |
| 2021-11-30 | 26.94 | $15.03 | 250346 |
| 2021-11-29 | 27.15 | $15.23 | 175300 |
| 2021-11-26 | 27.99 | $15.34 | 142000 |
| 2021-11-24 | 27.99 | $15.58 | 209721 |
| 2021-11-23 | 28.76 | $15.75 | 149612 |
| 2021-11-22 | 29.82 | $15.88 | 223933 |
| 2021-11-19 | 31.13 | $16.00 | 163400 |
| 2021-11-18 | 31.98 | $15.98 | 113702 |
| 2021-11-17 | 32.87 | $16.09 | 114843 |
| 2021-11-16 | 33.13 | $16.10 | 107646 |
| 2021-11-15 | 33.36 | $16.27 | 113100 |
| 2021-11-12 | 33.42 | $16.13 | 113238 |
| 2021-11-11 | 33.60 | $16.18 | 80000 |
| 2021-11-10 | 33.83 | $16.08 | 126700 |
| 2021-11-09 | 34.08 | $16.34 | 156800 |
| 2021-11-08 | 33.40 | $16.28 | 136211 |
| 2021-11-05 | 32.78 | $16.25 | 169341 |
| 2021-11-04 | 32.20 | $16.15 | 126000 |
| 2021-11-03 | 31.92 | $16.00 | 142900 |
| 2021-11-02 | 31.87 | $15.99 | 167100 |
| 2021-11-01 | 31.82 | $15.90 | 105100 |
| 2021-10-29 | 32.07 | $15.79 | 92600 |
| 2021-10-28 | 32.52 | $15.80 | 113612 |
| 2021-10-27 | 32.91 | $15.79 | 120700 |
| 2021-10-26 | 33.33 | $15.90 | 149900 |
| 2021-10-25 | 33.50 | $15.78 | 123000 |
| 2021-10-22 | 33.79 | $15.88 | 151612 |
| 2021-10-21 | 33.90 | $15.86 | 119349 |
| 2021-10-20 | 34.02 | $15.88 | 183222 |
| 2021-10-19 | 34.22 | $15.77 | 182200 |
| 2021-10-18 | 34.68 | $15.65 | 125316 |
| 2021-10-15 | 35.36 | $15.55 | 127731 |
| 2021-10-14 | 36.16 | $15.46 | 84721 |
| 2021-10-13 | 37.18 | $15.28 | 142921 |
| 2021-10-12 | 38.43 | $15.38 | 126400 |
| 2021-10-11 | 39.51 | $15.32 | 106400 |
| 2021-10-08 | 40.66 | $15.41 | 100300 |
| 2021-10-07 | 41.40 | $15.51 | 184000 |
| 2021-10-06 | 42.18 | $15.40 | 207800 |
| 2021-10-05 | 43.19 | $15.14 | 103208 |
| 2021-10-04 | 44.61 | $14.93 | 187000 |
| 2021-10-01 | 46.27 | $15.12 | 143048 |
| 2021-09-30 | 47.92 | $14.97 | 146739 |
| 2021-09-29 | 50.12 | $15.04 | 182000 |
| 2021-09-28 | 52.05 | $15.16 | 151035 |
| 2021-09-27 | 53.70 | $15.44 | 109616 |
| 2021-09-24 | 54.64 | $15.57 | 126600 |
| 2021-09-23 | 55.34 | $15.58 | 125700 |
| 2021-09-22 | 56.15 | $15.48 | 180900 |
| 2021-09-21 | 57.02 | $15.50 | 189100 |
| 2021-09-20 | 57.95 | $15.49 | 273000 |
| 2021-09-17 | 58.98 | $15.58 | 100040 |
| 2021-09-16 | 59.44 | $15.57 | 92600 |
| 2021-09-15 | 59.80 | $15.49 | 94506 |
| 2021-09-14 | 60.23 | $15.57 | 134000 |
| 2021-09-13 | 60.59 | $15.63 | 121800 |
| 2021-09-10 | 60.69 | $15.78 | 141400 |
| 2021-09-09 | 60.67 | $15.68 | 142043 |
| 2021-09-08 | 60.74 | $15.56 | 131038 |
| 2021-09-07 | 60.85 | $15.55 | 135800 |
| 2021-09-03 | 60.97 | $15.61 | 122800 |
| 2021-09-02 | 60.90 | $15.60 | 87000 |
| 2021-09-01 | 60.83 | $15.57 | 120125 |
| 2021-08-31 | 60.80 | $15.50 | 137000 |
| 2021-08-30 | 60.81 | $15.43 | 131700 |
| 2021-08-27 | 60.77 | $15.56 | 148800 |
| 2021-08-26 | 60.57 | $15.58 | 122830 |
| 2021-08-25 | 60.35 | $15.60 | 99400 |
| 2021-08-24 | 60.16 | $15.51 | 122107 |
| 2021-08-23 | 59.99 | $15.37 | 93143 |
| 2021-08-20 | 59.88 | $15.25 | 186220 |
| 2021-08-19 | 59.81 | $15.01 | 119711 |
| 2021-08-18 | 59.82 | $15.05 | 122912 |
| 2021-08-17 | 59.77 | $15.19 | 97600 |
| 2021-08-16 | 59.60 | $15.22 | 112340 |
| 2021-08-13 | 59.40 | $15.35 | 84200 |
| 2021-08-12 | 58.82 | $15.40 | 125636 |
| 2021-08-11 | 58.17 | $15.56 | 99200 |
| 2021-08-10 | 57.27 | $15.49 | 110112 |
| 2021-08-09 | 56.33 | $15.58 | 180421 |
| 2021-08-06 | 55.21 | $15.55 | 92511 |
| 2021-08-05 | 54.05 | $15.48 | 189430 |
| 2021-08-04 | 52.83 | $15.40 | 155500 |
| 2021-08-03 | 51.57 | $15.33 | 123100 |
| 2021-08-02 | 50.25 | $15.29 | 171200 |
| 2021-07-30 | 48.78 | $15.26 | 101119 |
| 2021-07-29 | 47.24 | $15.35 | 179200 |
| 2021-07-28 | 45.48 | $15.29 | 91511 |
| 2021-07-27 | 43.65 | $15.12 | 137140 |
| 2021-07-26 | 41.73 | $15.20 | 134000 |
| 2021-07-23 | 39.68 | $15.08 | 146215 |
| 2021-07-22 | 37.53 | $14.95 | 118707 |
| 2021-07-21 | 35.27 | $14.99 | 157309 |
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