Is Calamos Convertible and High Income Fund (CHY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Calamos Convertible and High Income Fund (CHY) research center and poll results.
NASDAQ : CHY
Calamos Convertible and High Income Fund
$13.04 USD
-$0.21 (-1.58%)
- Volume
- 241.2K
- Average Volume
- 195.26K
- Market Capitalization
- $1.05B
- P/E Ratio
- 3.18
- Dividend Yield
- 9.20%
- Price Target
- Year High
- $13.91
- Year Low
- $10.41
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.27
- Current Ratio
- $3.14
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
13.44
2026-07-17
Close Price
$13.04
Vol: 241346
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.85
Average
12.12
Maximum
16.80
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.44 | $13.04 | 241346 |
| 2026-07-16 | 13.45 | $13.25 | 121100 |
| 2026-07-15 | 13.45 | $13.52 | 168842 |
| 2026-07-14 | 13.43 | $13.60 | 138515 |
| 2026-07-13 | 13.40 | $13.68 | 201000 |
| 2026-07-10 | 13.35 | $13.75 | 173309 |
| 2026-07-09 | 13.30 | $13.64 | 218503 |
| 2026-07-08 | 13.26 | $13.45 | 138741 |
| 2026-07-07 | 13.22 | $13.45 | 111400 |
| 2026-07-06 | 13.19 | $13.50 | 103948 |
| 2026-07-02 | 13.18 | $13.44 | 175100 |
| 2026-07-01 | 13.17 | $13.48 | 178344 |
| 2026-06-30 | 13.16 | $13.62 | 136500 |
| 2026-06-29 | 13.14 | $13.41 | 122900 |
| 2026-06-26 | 13.13 | $13.16 | 79926 |
| 2026-06-25 | 13.13 | $13.33 | 80828 |
| 2026-06-24 | 13.12 | $13.26 | 138400 |
| 2026-06-23 | 13.11 | $13.26 | 215302 |
| 2026-06-22 | 13.09 | $13.46 | 181938 |
| 2026-06-18 | 13.05 | $13.47 | 161700 |
| 2026-06-17 | 13.00 | $13.20 | 191900 |
| 2026-06-16 | 12.94 | $13.26 | 222500 |
| 2026-06-15 | 12.89 | $13.11 | 163100 |
| 2026-06-12 | 12.86 | $12.97 | 145949 |
| 2026-06-11 | 12.86 | $12.86 | 114300 |
| 2026-06-10 | 12.87 | $12.67 | 156349 |
| 2026-06-09 | 12.88 | $12.78 | 192309 |
| 2026-06-08 | 12.89 | $12.78 | 187531 |
| 2026-06-05 | 12.90 | $12.78 | 270400 |
| 2026-06-04 | 12.90 | $13.24 | 133803 |
| 2026-06-03 | 12.88 | $13.24 | 304400 |
| 2026-06-02 | 12.85 | $13.38 | 241500 |
| 2026-06-01 | 12.81 | $13.23 | 189900 |
| 2026-05-29 | 12.77 | $13.20 | 135600 |
| 2026-05-28 | 12.73 | $13.14 | 293503 |
| 2026-05-27 | 12.68 | $13.10 | 140744 |
| 2026-05-26 | 12.63 | $13.03 | 227400 |
| 2026-05-22 | 12.59 | $12.92 | 257700 |
| 2026-05-21 | 12.56 | $12.68 | 321412 |
| 2026-05-20 | 12.54 | $12.35 | 226812 |
| 2026-05-19 | 12.54 | $12.10 | 203549 |
| 2026-05-18 | 12.54 | $12.23 | 277857 |
| 2026-05-15 | 12.54 | $12.55 | 181700 |
| 2026-05-14 | 12.52 | $12.96 | 193400 |
| 2026-05-13 | 12.47 | $13.07 | 293729 |
| 2026-05-12 | 12.42 | $12.87 | 311100 |
| 2026-05-11 | 12.37 | $13.04 | 271613 |
| 2026-05-08 | 12.32 | $12.84 | 181522 |
| 2026-05-07 | 12.27 | $12.77 | 398830 |
| 2026-05-06 | 12.23 | $12.91 | 363447 |
| 2026-05-05 | 12.17 | $12.65 | 306587 |
| 2026-05-04 | 12.11 | $12.50 | 173400 |
| 2026-05-01 | 12.05 | $12.47 | 172569 |
| 2026-04-30 | 11.99 | $12.33 | 150914 |
| 2026-04-29 | 11.93 | $12.20 | 107221 |
| 2026-04-28 | 11.86 | $12.14 | 170366 |
| 2026-04-27 | 11.79 | $12.27 | 119800 |
| 2026-04-24 | 11.71 | $12.29 | 87745 |
| 2026-04-23 | 11.65 | $12.22 | 180600 |
| 2026-04-22 | 11.62 | $12.31 | 211700 |
| 2026-04-21 | 11.57 | $12.19 | 317243 |
| 2026-04-20 | 11.54 | $12.26 | 227900 |
| 2026-04-17 | 11.49 | $12.06 | 238200 |
| 2026-04-16 | 11.47 | $12.05 | 232400 |
| 2026-04-15 | 11.45 | $12.00 | 202716 |
| 2026-04-14 | 11.43 | $11.96 | 142600 |
| 2026-04-13 | 11.41 | $11.95 | 186108 |
| 2026-04-10 | 11.38 | $11.90 | 148700 |
| 2026-04-09 | 11.36 | $11.98 | 250738 |
| 2026-04-08 | 11.34 | $11.73 | 308736 |
| 2026-04-07 | 11.34 | $11.40 | 236746 |
| 2026-04-06 | 11.34 | $11.26 | 191100 |
| 2026-04-02 | 11.35 | $11.28 | 207700 |
| 2026-04-01 | 11.38 | $11.13 | 243101 |
| 2026-03-31 | 11.42 | $10.89 | 490404 |
| 2026-03-30 | 11.46 | $10.59 | 317800 |
| 2026-03-27 | 11.53 | $10.77 | 329034 |
| 2026-03-26 | 11.60 | $11.13 | 187400 |
| 2026-03-25 | 11.64 | $11.51 | 111219 |
| 2026-03-24 | 11.67 | $11.43 | 162700 |
| 2026-03-23 | 11.70 | $11.43 | 172752 |
| 2026-03-20 | 11.72 | $11.40 | 224000 |
| 2026-03-19 | 11.75 | $11.62 | 127800 |
| 2026-03-18 | 11.77 | $11.66 | 125100 |
| 2026-03-17 | 11.79 | $11.67 | 161700 |
| 2026-03-16 | 11.80 | $11.50 | 93428 |
| 2026-03-13 | 11.83 | $11.37 | 117882 |
| 2026-03-12 | 11.86 | $11.48 | 104900 |
| 2026-03-11 | 11.89 | $11.56 | 311615 |
| 2026-03-10 | 11.91 | $11.67 | 303800 |
| 2026-03-09 | 11.92 | $11.37 | 306625 |
| 2026-03-06 | 11.94 | $11.55 | 262700 |
| 2026-03-05 | 11.94 | $11.83 | 261441 |
| 2026-03-04 | 11.92 | $11.92 | 182831 |
| 2026-03-03 | 11.92 | $11.81 | 272051 |
| 2026-03-02 | 11.91 | $12.00 | 236638 |
| 2026-02-27 | 11.90 | $11.99 | 103231 |
| 2026-02-26 | 11.89 | $12.06 | 142226 |
| 2026-02-25 | 11.89 | $12.06 | 160231 |
| 2026-02-24 | 11.87 | $11.97 | 167196 |
| 2026-02-23 | 11.86 | $11.96 | 297532 |
| 2026-02-20 | 11.85 | $12.01 | 163715 |
| 2026-02-19 | 11.84 | $11.99 | 178300 |
| 2026-02-18 | 11.83 | $12.01 | 188100 |
| 2026-02-17 | 11.80 | $11.98 | 132500 |
| 2026-02-13 | 11.79 | $11.99 | 202400 |
| 2026-02-12 | 11.77 | $11.99 | 145737 |
| 2026-02-11 | 11.76 | $12.02 | 182946 |
| 2026-02-10 | 11.74 | $11.98 | 221700 |
| 2026-02-09 | 11.72 | $11.92 | 243232 |
| 2026-02-06 | 11.72 | $11.73 | 212700 |
| 2026-02-05 | 11.71 | $11.50 | 249521 |
| 2026-02-04 | 11.72 | $11.60 | 290004 |
| 2026-02-03 | 11.73 | $11.75 | 188300 |
| 2026-02-02 | 11.71 | $11.69 | 261125 |
| 2026-01-30 | 11.69 | $11.73 | 205113 |
| 2026-01-29 | 11.67 | $11.93 | 257182 |
| 2026-01-28 | 11.65 | $11.92 | 268300 |
| 2026-01-27 | 11.64 | $11.80 | 173400 |
| 2026-01-26 | 11.64 | $11.77 | 202727 |
| 2026-01-23 | 11.63 | $11.77 | 192308 |
| 2026-01-22 | 11.63 | $11.75 | 248800 |
| 2026-01-21 | 11.63 | $11.72 | 245300 |
| 2026-01-20 | 11.62 | $11.53 | 189023 |
| 2026-01-16 | 11.61 | $11.62 | 985412 |
| 2026-01-15 | 11.59 | $11.68 | 231700 |
| 2026-01-14 | 11.57 | $11.69 | 310546 |
| 2026-01-13 | 11.55 | $11.69 | 322400 |
| 2026-01-12 | 11.54 | $11.68 | 333800 |
| 2026-01-09 | 11.53 | $11.76 | 356000 |
| 2026-01-08 | 11.52 | $11.71 | 167800 |
| 2026-01-07 | 11.52 | $11.69 | 133723 |
| 2026-01-06 | 11.51 | $11.66 | 179800 |
| 2026-01-05 | 11.51 | $11.44 | 222100 |
| 2026-01-02 | 11.51 | $11.35 | 267943 |
| 2025-12-31 | 11.52 | $11.31 | 243332 |
| 2025-12-30 | 11.53 | $11.51 | 133407 |
| 2025-12-29 | 11.53 | $11.66 | 142424 |
| 2025-12-26 | 11.52 | $11.71 | 144229 |
| 2025-12-24 | 11.51 | $11.76 | 89311 |
| 2025-12-23 | 11.49 | $11.76 | 107800 |
| 2025-12-22 | 11.45 | $11.70 | 191300 |
| 2025-12-19 | 11.41 | $11.52 | 262100 |
| 2025-12-18 | 11.38 | $11.32 | 123500 |
| 2025-12-17 | 11.36 | $11.22 | 122910 |
| 2025-12-16 | 11.36 | $11.32 | 171808 |
| 2025-12-15 | 11.35 | $11.29 | 183500 |
| 2025-12-12 | 11.34 | $11.37 | 99418 |
| 2025-12-11 | 11.34 | $11.56 | 113708 |
| 2025-12-10 | 11.35 | $11.57 | 159000 |
| 2025-12-09 | 11.36 | $11.58 | 97926 |
| 2025-12-08 | 11.36 | $11.57 | 120111 |
| 2025-12-05 | 11.36 | $11.59 | 96200 |
| 2025-12-04 | 11.36 | $11.62 | 220700 |
| 2025-12-03 | 11.37 | $11.50 | 131700 |
| 2025-12-02 | 11.37 | $11.47 | 131800 |
| 2025-12-01 | 11.39 | $11.50 | 147000 |
| 2025-11-28 | 11.40 | $11.52 | 64500 |
| 2025-11-26 | 11.40 | $11.43 | 172400 |
| 2025-11-25 | 11.41 | $11.29 | 136942 |
| 2025-11-24 | 11.43 | $11.12 | 189500 |
| 2025-11-21 | 11.46 | $10.88 | 313946 |
| 2025-11-20 | 11.49 | $10.85 | 220000 |
| 2025-11-19 | 11.52 | $11.03 | 252300 |
| 2025-11-18 | 11.53 | $11.09 | 297900 |
| 2025-11-17 | 11.55 | $11.07 | 217032 |
| 2025-11-14 | 11.57 | $11.21 | 215000 |
| 2025-11-13 | 11.57 | $11.42 | 186400 |
| 2025-11-12 | 11.57 | $11.68 | 197600 |
| 2025-11-11 | 11.56 | $11.69 | 121732 |
| 2025-11-10 | 11.55 | $11.68 | 110700 |
| 2025-11-07 | 11.54 | $11.56 | 264428 |
| 2025-11-06 | 11.53 | $11.60 | 155609 |
| 2025-11-05 | 11.52 | $11.73 | 269935 |
| 2025-11-04 | 11.51 | $11.65 | 154700 |
| 2025-11-03 | 11.50 | $11.72 | 157037 |
| 2025-10-31 | 11.48 | $11.72 | 169710 |
| 2025-10-30 | 11.46 | $11.62 | 122400 |
| 2025-10-29 | 11.44 | $11.67 | 270244 |
| 2025-10-28 | 11.42 | $11.67 | 191235 |
| 2025-10-27 | 11.40 | $11.62 | 220800 |
| 2025-10-24 | 11.38 | $11.52 | 118633 |
| 2025-10-23 | 11.36 | $11.39 | 180000 |
| 2025-10-22 | 11.35 | $11.31 | 266817 |
| 2025-10-21 | 11.35 | $11.43 | 243100 |
| 2025-10-20 | 11.35 | $11.43 | 256213 |
| 2025-10-17 | 11.35 | $11.27 | 171848 |
| 2025-10-16 | 11.35 | $11.38 | 266524 |
| 2025-10-15 | 11.34 | $11.55 | 190400 |
| 2025-10-14 | 11.33 | $11.53 | 202329 |
| 2025-10-13 | 11.31 | $11.52 | 234200 |
| 2025-10-10 | 11.29 | $11.29 | 279027 |
| 2025-10-09 | 11.29 | $11.47 | 148100 |
| 2025-10-08 | 11.27 | $11.50 | 276600 |
| 2025-10-07 | 11.26 | $11.37 | 238042 |
| 2025-10-06 | 11.24 | $11.36 | 263713 |
| 2025-10-03 | 11.23 | $11.32 | 222211 |
| 2025-10-02 | 11.21 | $11.26 | 239726 |
| 2025-10-01 | 11.19 | $11.21 | 238100 |
| 2025-09-30 | 11.18 | $11.22 | 158154 |
| 2025-09-29 | 11.17 | $11.17 | 157100 |
| 2025-09-26 | 11.15 | $11.14 | 155100 |
| 2025-09-25 | 11.14 | $11.19 | 186600 |
| 2025-09-24 | 11.13 | $11.34 | 204404 |
| 2025-09-23 | 11.10 | $11.45 | 260800 |
| 2025-09-22 | 11.08 | $11.42 | 265700 |
| 2025-09-19 | 11.05 | $11.35 | 241546 |
| 2025-09-18 | 11.02 | $11.23 | 241400 |
| 2025-09-17 | 11.00 | $11.19 | 148634 |
| 2025-09-16 | 10.98 | $11.15 | 146625 |
| 2025-09-15 | 10.97 | $11.17 | 165800 |
| 2025-09-12 | 10.95 | $11.23 | 130422 |
| 2025-09-11 | 10.93 | $11.20 | 276700 |
| 2025-09-10 | 10.92 | $11.14 | 160432 |
| 2025-09-09 | 10.91 | $11.13 | 155624 |
| 2025-09-08 | 10.90 | $11.04 | 171049 |
| 2025-09-05 | 10.90 | $10.99 | 219006 |
| 2025-09-04 | 10.89 | $10.93 | 199018 |
| 2025-09-03 | 10.89 | $10.95 | 173818 |
| 2025-09-02 | 10.89 | $10.89 | 277012 |
| 2025-08-29 | 10.89 | $10.96 | 130925 |
| 2025-08-28 | 10.88 | $10.88 | 259212 |
| 2025-08-27 | 10.89 | $10.88 | 240137 |
| 2025-08-26 | 10.89 | $10.87 | 110300 |
| 2025-08-25 | 10.89 | $10.95 | 115400 |
| 2025-08-22 | 10.90 | $10.89 | 254400 |
| 2025-08-21 | 10.90 | $10.75 | 154927 |
| 2025-08-20 | 10.92 | $10.78 | 182345 |
| 2025-08-19 | 10.93 | $10.81 | 261503 |
| 2025-08-18 | 10.94 | $10.91 | 162834 |
| 2025-08-15 | 10.95 | $10.84 | 91900 |
| 2025-08-14 | 10.96 | $10.87 | 181444 |
| 2025-08-13 | 10.96 | $11.02 | 145313 |
| 2025-08-12 | 10.95 | $10.93 | 174424 |
| 2025-08-11 | 10.95 | $10.90 | 141400 |
| 2025-08-08 | 10.94 | $10.90 | 185527 |
| 2025-08-07 | 10.95 | $10.95 | 139300 |
| 2025-08-06 | 10.95 | $10.92 | 188311 |
| 2025-08-05 | 10.96 | $10.89 | 127616 |
| 2025-08-04 | 10.97 | $10.92 | 143500 |
| 2025-08-01 | 10.97 | $10.82 | 196607 |
| 2025-07-31 | 10.98 | $10.96 | 103000 |
| 2025-07-30 | 10.98 | $10.93 | 125210 |
| 2025-07-29 | 10.99 | $10.94 | 144102 |
| 2025-07-28 | 10.99 | $11.02 | 135300 |
| 2025-07-25 | 10.98 | $11.03 | 153832 |
| 2025-07-24 | 10.98 | $11.02 | 99901 |
| 2025-07-23 | 10.96 | $11.03 | 116100 |
| 2025-07-22 | 10.95 | $11.05 | 115334 |
| 2025-07-21 | 10.92 | $11.07 | 346260 |
| 2025-07-18 | 10.90 | $11.03 | 1.0M |
| 2025-07-17 | 10.87 | $10.88 | 279205 |
| 2025-07-16 | 10.85 | $10.84 | 197013 |
| 2025-07-15 | 10.83 | $10.83 | 269100 |
| 2025-07-14 | 10.81 | $10.83 | 293616 |
| 2025-07-11 | 10.80 | $11.00 | 224922 |
| 2025-07-10 | 10.79 | $11.05 | 298347 |
| 2025-07-09 | 10.78 | $11.03 | 173304 |
| 2025-07-08 | 10.76 | $11.03 | 142500 |
| 2025-07-07 | 10.74 | $11.00 | 177705 |
| 2025-07-03 | 10.72 | $11.06 | 103322 |
| 2025-07-02 | 10.69 | $11.02 | 189900 |
| 2025-07-01 | 10.66 | $10.99 | 129311 |
| 2025-06-30 | 10.63 | $10.99 | 246900 |
| 2025-06-27 | 10.60 | $10.90 | 228627 |
| 2025-06-26 | 10.57 | $10.86 | 182705 |
| 2025-06-25 | 10.55 | $10.76 | 156100 |
| 2025-06-24 | 10.53 | $10.70 | 151634 |
| 2025-06-23 | 10.51 | $10.59 | 187000 |
| 2025-06-20 | 10.50 | $10.52 | 244828 |
| 2025-06-18 | 10.49 | $10.47 | 141200 |
| 2025-06-17 | 10.49 | $10.46 | 156145 |
| 2025-06-16 | 10.49 | $10.55 | 147104 |
| 2025-06-13 | 10.49 | $10.48 | 163800 |
| 2025-06-12 | 10.49 | $10.63 | 215131 |
| 2025-06-11 | 10.49 | $10.75 | 197400 |
| 2025-06-10 | 10.48 | $10.71 | 208709 |
| 2025-06-09 | 10.47 | $10.64 | 181200 |
| 2025-06-06 | 10.45 | $10.64 | 204506 |
| 2025-06-05 | 10.43 | $10.58 | 139847 |
| 2025-06-04 | 10.42 | $10.51 | 215701 |
| 2025-06-03 | 10.40 | $10.46 | 226800 |
| 2025-06-02 | 10.39 | $10.41 | 199415 |
| 2025-05-30 | 10.37 | $10.37 | 242361 |
| 2025-05-29 | 10.36 | $10.36 | 290931 |
| 2025-05-28 | 10.35 | $10.33 | 163539 |
| 2025-05-27 | 10.34 | $10.36 | 239500 |
| 2025-05-23 | 10.33 | $10.32 | 202624 |
| 2025-05-22 | 10.33 | $10.36 | 231432 |
| 2025-05-21 | 10.31 | $10.39 | 381400 |
| 2025-05-20 | 10.30 | $10.50 | 394300 |
| 2025-05-19 | 10.26 | $10.49 | 608600 |
| 2025-05-16 | 10.22 | $10.57 | 203039 |
| 2025-05-15 | 10.19 | $10.48 | 140011 |
| 2025-05-14 | 10.15 | $10.53 | 159918 |
| 2025-05-13 | 10.12 | $10.56 | 225731 |
| 2025-05-12 | 10.08 | $10.49 | 298700 |
| 2025-05-09 | 10.03 | $10.36 | 134600 |
| 2025-05-08 | 10.00 | $10.26 | 304207 |
| 2025-05-07 | 9.99 | $10.23 | 267700 |
| 2025-05-06 | 9.95 | $10.18 | 332995 |
| 2025-05-05 | 9.90 | $10.15 | 226503 |
| 2025-05-02 | 9.86 | $10.16 | 395500 |
| 2025-05-01 | 9.85 | $10.17 | 187332 |
| 2025-04-30 | 9.86 | $10.12 | 228800 |
| 2025-04-29 | 9.86 | $10.19 | 249944 |
| 2025-04-28 | 9.85 | $10.17 | 341842 |
| 2025-04-25 | 9.86 | $10.19 | 104800 |
| 2025-04-24 | 9.87 | $10.10 | 248707 |
| 2025-04-23 | 9.88 | $10.02 | 240600 |
| 2025-04-22 | 9.91 | $9.85 | 174700 |
| 2025-04-21 | 9.94 | $9.67 | 284500 |
| 2025-04-17 | 9.98 | $9.87 | 201923 |
| 2025-04-16 | 10.01 | $9.75 | 140500 |
| 2025-04-15 | 10.04 | $9.85 | 803328 |
| 2025-04-14 | 10.07 | $9.76 | 277100 |
| 2025-04-11 | 10.10 | $9.63 | 230723 |
| 2025-04-10 | 10.13 | $9.75 | 200620 |
| 2025-04-09 | 10.15 | $10.02 | 587800 |
| 2025-04-08 | 10.17 | $9.40 | 657215 |
| 2025-04-07 | 10.22 | $9.18 | 574221 |
| 2025-04-04 | 10.28 | $9.42 | 556500 |
| 2025-04-03 | 10.35 | $9.92 | 335353 |
| 2025-04-02 | 10.39 | $10.26 | 279000 |
| 2025-04-01 | 10.42 | $10.17 | 490200 |
| 2025-03-31 | 10.45 | $10.10 | 340608 |
| 2025-03-28 | 10.48 | $10.24 | 217442 |
| 2025-03-27 | 10.50 | $10.40 | 195000 |
| 2025-03-26 | 10.51 | $10.43 | 173330 |
| 2025-03-25 | 10.53 | $10.49 | 114343 |
| 2025-03-24 | 10.54 | $10.55 | 240279 |
| 2025-03-21 | 10.56 | $10.43 | 106431 |
| 2025-03-20 | 10.59 | $10.37 | 242500 |
| 2025-03-19 | 10.64 | $10.45 | 251100 |
| 2025-03-18 | 10.68 | $10.36 | 125300 |
| 2025-03-17 | 10.73 | $10.33 | 202800 |
| 2025-03-14 | 10.78 | $10.32 | 198334 |
| 2025-03-13 | 10.83 | $10.24 | 139400 |
| 2025-03-12 | 10.89 | $10.41 | 138300 |
| 2025-03-11 | 10.94 | $10.29 | 749505 |
| 2025-03-10 | 10.99 | $10.48 | 380739 |
| 2025-03-07 | 11.04 | $10.69 | 271232 |
| 2025-03-06 | 11.08 | $10.74 | 165438 |
| 2025-03-05 | 11.12 | $10.88 | 263300 |
| 2025-03-04 | 11.14 | $10.74 | 237400 |
| 2025-03-03 | 11.17 | $10.69 | 341002 |
| 2025-02-28 | 11.21 | $10.72 | 202900 |
| 2025-02-27 | 11.24 | $10.64 | 535600 |
| 2025-02-26 | 11.27 | $10.72 | 313100 |
| 2025-02-25 | 11.29 | $10.76 | 304028 |
| 2025-02-24 | 11.31 | $10.96 | 226400 |
| 2025-02-21 | 11.33 | $11.06 | 351300 |
| 2025-02-20 | 11.35 | $11.23 | 210800 |
| 2025-02-19 | 11.35 | $11.32 | 170800 |
| 2025-02-18 | 11.36 | $11.38 | 210600 |
| 2025-02-14 | 11.38 | $11.37 | 261900 |
| 2025-02-13 | 11.39 | $11.32 | 222931 |
| 2025-02-12 | 11.41 | $11.35 | 207801 |
| 2025-02-11 | 11.42 | $11.37 | 133744 |
| 2025-02-10 | 11.43 | $11.44 | 185500 |
| 2025-02-07 | 11.43 | $11.44 | 278319 |
| 2025-02-06 | 11.45 | $11.48 | 217600 |
| 2025-02-05 | 11.47 | $11.47 | 218025 |
| 2025-02-04 | 11.50 | $11.35 | 234100 |
| 2025-02-03 | 11.52 | $11.31 | 302748 |
| 2025-01-31 | 11.56 | $11.42 | 288200 |
| 2025-01-30 | 11.59 | $11.39 | 212000 |
| 2025-01-29 | 11.63 | $11.21 | 159100 |
| 2025-01-28 | 11.68 | $11.23 | 248342 |
| 2025-01-27 | 11.74 | $11.17 | 333500 |
| 2025-01-24 | 11.79 | $11.35 | 228031 |
| 2025-01-23 | 11.83 | $11.38 | 203900 |
| 2025-01-22 | 11.87 | $11.32 | 568000 |
| 2025-01-21 | 11.90 | $11.54 | 421923 |
| 2025-01-17 | 11.93 | $11.65 | 357400 |
| 2025-01-16 | 11.95 | $11.68 | 262423 |
| 2025-01-15 | 11.99 | $11.69 | 125441 |
| 2025-01-14 | 12.02 | $11.48 | 161400 |
| 2025-01-13 | 12.06 | $11.50 | 139821 |
| 2025-01-10 | 12.12 | $11.59 | 318300 |
| 2025-01-08 | 12.16 | $11.69 | 500500 |
| 2025-01-07 | 12.19 | $11.95 | 239700 |
| 2025-01-06 | 12.20 | $12.00 | 171635 |
| 2025-01-03 | 12.21 | $11.92 | 259400 |
| 2025-01-02 | 12.22 | $11.97 | 182600 |
| 2024-12-31 | 12.23 | $12.14 | 107700 |
| 2024-12-30 | 12.24 | $12.20 | 231600 |
| 2024-12-27 | 12.24 | $12.17 | 99613 |
| 2024-12-26 | 12.25 | $12.31 | 111100 |
| 2024-12-24 | 12.25 | $12.29 | 75200 |
| 2024-12-23 | 12.25 | $12.11 | 170819 |
| 2024-12-20 | 12.26 | $12.14 | 195401 |
| 2024-12-19 | 12.26 | $12.00 | 252300 |
| 2024-12-18 | 12.27 | $12.06 | 229527 |
| 2024-12-17 | 12.28 | $12.19 | 159718 |
| 2024-12-16 | 12.26 | $12.30 | 132100 |
| 2024-12-13 | 12.25 | $12.39 | 260200 |
| 2024-12-12 | 12.23 | $12.37 | 134100 |
| 2024-12-11 | 12.22 | $12.56 | 172933 |
| 2024-12-10 | 12.21 | $12.38 | 185400 |
| 2024-12-09 | 12.20 | $12.37 | 280868 |
| 2024-12-06 | 12.20 | $12.15 | 92800 |
| 2024-12-05 | 12.20 | $12.16 | 134803 |
| 2024-12-04 | 12.20 | $12.20 | 131929 |
| 2024-12-03 | 12.18 | $12.20 | 136544 |
| 2024-12-02 | 12.17 | $12.24 | 97400 |
| 2024-11-29 | 12.15 | $12.24 | 38415 |
| 2024-11-27 | 12.12 | $12.26 | 116933 |
| 2024-11-26 | 12.11 | $12.33 | 118700 |
| 2024-11-25 | 12.09 | $12.33 | 137200 |
| 2024-11-22 | 12.08 | $12.32 | 101900 |
| 2024-11-21 | 12.06 | $12.20 | 114500 |
| 2024-11-20 | 12.06 | $12.21 | 169108 |
| 2024-11-19 | 12.05 | $12.14 | 83700 |
| 2024-11-18 | 12.05 | $11.93 | 150400 |
| 2024-11-15 | 12.06 | $11.95 | 134600 |
| 2024-11-14 | 12.07 | $12.06 | 109900 |
| 2024-11-13 | 12.07 | $12.18 | 106037 |
| 2024-11-12 | 12.08 | $12.27 | 194223 |
| 2024-11-11 | 12.06 | $12.35 | 120739 |
| 2024-11-08 | 12.06 | $12.23 | 69500 |
| 2024-11-07 | 12.06 | $12.18 | 149609 |
| 2024-11-06 | 12.06 | $12.08 | 165200 |
| 2024-11-05 | 12.07 | $11.97 | 73001 |
| 2024-11-04 | 12.07 | $11.84 | 84800 |
| 2024-11-01 | 12.08 | $11.87 | 183810 |
| 2024-10-31 | 12.09 | $11.79 | 158000 |
| 2024-10-30 | 12.09 | $11.97 | 126200 |
| 2024-10-29 | 12.10 | $11.88 | 182712 |
| 2024-10-28 | 12.10 | $12.09 | 129000 |
| 2024-10-25 | 12.09 | $12.07 | 109016 |
| 2024-10-24 | 12.08 | $12.05 | 81200 |
| 2024-10-23 | 12.07 | $12.09 | 164100 |
| 2024-10-22 | 12.07 | $12.22 | 176027 |
| 2024-10-21 | 12.06 | $12.12 | 97213 |
| 2024-10-18 | 12.05 | $12.10 | 91820 |
| 2024-10-17 | 12.04 | $12.11 | 122031 |
| 2024-10-16 | 12.03 | $12.26 | 186712 |
| 2024-10-15 | 12.02 | $11.97 | 152000 |
| 2024-10-14 | 12.01 | $12.28 | 133538 |
| 2024-10-11 | 11.98 | $12.31 | 139143 |
| 2024-10-10 | 11.94 | $12.21 | 144719 |
| 2024-10-09 | 11.92 | $12.14 | 111200 |
| 2024-10-08 | 11.89 | $12.08 | 168512 |
| 2024-10-07 | 11.87 | $12.04 | 341400 |
| 2024-10-04 | 11.85 | $12.02 | 232116 |
| 2024-10-03 | 11.82 | $11.88 | 207512 |
| 2024-10-02 | 11.81 | $11.99 | 175307 |
| 2024-10-01 | 11.78 | $11.92 | 127744 |
| 2024-09-30 | 11.76 | $11.93 | 156649 |
| 2024-09-27 | 11.75 | $11.86 | 177200 |
| 2024-09-26 | 11.73 | $11.94 | 149836 |
| 2024-09-25 | 11.71 | $11.95 | 129049 |
| 2024-09-24 | 11.69 | $11.99 | 136118 |
| 2024-09-23 | 11.67 | $11.99 | 131565 |
| 2024-09-20 | 11.66 | $11.92 | 126445 |
| 2024-09-19 | 11.64 | $12.01 | 178307 |
| 2024-09-18 | 11.62 | $11.95 | 248538 |
| 2024-09-17 | 11.60 | $11.84 | 141740 |
| 2024-09-16 | 11.59 | $11.60 | 142600 |
| 2024-09-13 | 11.59 | $11.57 | 125711 |
| 2024-09-12 | 11.59 | $11.71 | 184400 |
| 2024-09-11 | 11.58 | $11.64 | 96300 |
| 2024-09-10 | 11.57 | $11.64 | 98339 |
| 2024-09-09 | 11.55 | $11.61 | 118400 |
| 2024-09-06 | 11.54 | $11.49 | 116000 |
| 2024-09-05 | 11.53 | $11.58 | 110037 |
| 2024-09-04 | 11.52 | $11.52 | 132621 |
| 2024-09-03 | 11.51 | $11.50 | 180047 |
| 2024-08-30 | 11.49 | $11.60 | 99728 |
| 2024-08-29 | 11.47 | $11.55 | 127700 |
| 2024-08-28 | 11.46 | $11.48 | 123707 |
| 2024-08-27 | 11.45 | $11.60 | 151909 |
| 2024-08-26 | 11.44 | $11.66 | 138006 |
| 2024-08-23 | 11.41 | $11.70 | 165000 |
| 2024-08-22 | 11.38 | $11.49 | 170618 |
| 2024-08-21 | 11.37 | $11.59 | 104100 |
| 2024-08-20 | 11.35 | $11.59 | 78449 |
| 2024-08-19 | 11.35 | $11.68 | 102700 |
| 2024-08-16 | 11.34 | $11.63 | 168764 |
| 2024-08-15 | 11.32 | $11.55 | 122113 |
| 2024-08-14 | 11.31 | $11.48 | 52000 |
| 2024-08-13 | 11.30 | $11.47 | 222247 |
| 2024-08-12 | 11.30 | $11.31 | 117100 |
| 2024-08-09 | 11.30 | $11.27 | 159400 |
| 2024-08-08 | 11.30 | $11.41 | 125732 |
| 2024-08-07 | 11.30 | $11.31 | 132100 |
| 2024-08-06 | 11.30 | $11.25 | 165736 |
| 2024-08-05 | 11.30 | $11.13 | 450931 |
| 2024-08-02 | 11.31 | $11.19 | 150300 |
| 2024-08-01 | 11.32 | $11.34 | 131849 |
| 2024-07-31 | 11.32 | $11.39 | 157400 |
| 2024-07-30 | 11.31 | $11.26 | 148700 |
| 2024-07-29 | 11.31 | $11.14 | 126929 |
| 2024-07-26 | 11.31 | $11.17 | 238900 |
| 2024-07-25 | 11.31 | $11.21 | 188628 |
| 2024-07-24 | 11.30 | $11.30 | 90310 |
| 2024-07-23 | 11.29 | $11.47 | 252300 |
| 2024-07-22 | 11.27 | $11.46 | 147400 |
| 2024-07-19 | 11.25 | $11.33 | 141900 |
| 2024-07-18 | 11.24 | $11.27 | 134100 |
| 2024-07-17 | 11.23 | $11.35 | 114434 |
| 2024-07-16 | 11.22 | $11.42 | 164400 |
| 2024-07-15 | 11.21 | $11.32 | 132523 |
| 2024-07-12 | 11.21 | $11.31 | 161220 |
| 2024-07-11 | 11.22 | $11.32 | 202700 |
| 2024-07-10 | 11.23 | $11.35 | 111800 |
| 2024-07-09 | 11.23 | $11.29 | 179100 |
| 2024-07-08 | 11.22 | $11.37 | 144537 |
| 2024-07-05 | 11.22 | $11.34 | 109700 |
| 2024-07-03 | 11.22 | $11.32 | 66321 |
| 2024-07-02 | 11.22 | $11.23 | 158900 |
| 2024-07-01 | 11.21 | $11.17 | 132118 |
| 2024-06-28 | 11.21 | $11.16 | 103700 |
| 2024-06-27 | 11.20 | $11.11 | 115400 |
| 2024-06-26 | 11.20 | $11.06 | 145300 |
| 2024-06-25 | 11.20 | $11.08 | 145301 |
| 2024-06-24 | 11.20 | $11.08 | 362418 |
| 2024-06-21 | 11.20 | $11.12 | 99744 |
| 2024-06-20 | 11.20 | $11.13 | 256846 |
| 2024-06-18 | 11.21 | $11.12 | 132000 |
| 2024-06-17 | 11.21 | $11.14 | 155100 |
| 2024-06-14 | 11.21 | $11.17 | 93800 |
| 2024-06-13 | 11.21 | $11.41 | 115400 |
| 2024-06-12 | 11.20 | $11.48 | 217200 |
| 2024-06-11 | 11.18 | $11.40 | 103100 |
| 2024-06-10 | 11.16 | $11.35 | 117801 |
| 2024-06-07 | 11.15 | $11.24 | 108211 |
| 2024-06-06 | 11.14 | $11.29 | 118640 |
| 2024-06-05 | 11.14 | $11.34 | 156628 |
| 2024-06-04 | 11.13 | $11.22 | 167200 |
| 2024-06-03 | 11.13 | $11.13 | 144000 |
| 2024-05-31 | 11.13 | $11.12 | 125429 |
| 2024-05-30 | 11.14 | $11.02 | 125700 |
| 2024-05-29 | 11.15 | $11.02 | 128400 |
| 2024-05-28 | 11.16 | $11.04 | 146690 |
| 2024-05-24 | 11.17 | $11.14 | 89206 |
| 2024-05-23 | 11.18 | $11.04 | 134700 |
| 2024-05-22 | 11.20 | $11.19 | 158448 |
| 2024-05-21 | 11.21 | $11.32 | 228000 |
| 2024-05-20 | 11.21 | $11.20 | 133901 |
| 2024-05-17 | 11.22 | $11.13 | 164334 |
| 2024-05-16 | 11.22 | $11.14 | 227426 |
| 2024-05-15 | 11.21 | $11.11 | 352110 |
| 2024-05-14 | 11.21 | $11.10 | 193900 |
| 2024-05-13 | 11.20 | $11.04 | 144000 |
| 2024-05-10 | 11.19 | $11.14 | 179000 |
| 2024-05-09 | 11.19 | $11.15 | 155529 |
| 2024-05-08 | 11.20 | $11.15 | 197500 |
| 2024-05-07 | 11.21 | $11.23 | 211902 |
| 2024-05-06 | 11.23 | $11.23 | 156800 |
| 2024-05-03 | 11.24 | $11.18 | 235801 |
| 2024-05-02 | 11.25 | $11.14 | 399033 |
| 2024-05-01 | 11.26 | $11.23 | 259904 |
| 2024-04-30 | 11.27 | $11.20 | 104300 |
| 2024-04-29 | 11.28 | $11.34 | 156000 |
| 2024-04-26 | 11.29 | $11.34 | 93436 |
| 2024-04-25 | 11.32 | $11.34 | 118200 |
| 2024-04-24 | 11.34 | $11.39 | 102705 |
| 2024-04-23 | 11.37 | $11.44 | 115710 |
| 2024-04-22 | 11.39 | $11.32 | 146733 |
| 2024-04-19 | 11.43 | $11.13 | 203000 |
| 2024-04-18 | 11.48 | $11.04 | 130300 |
| 2024-04-17 | 11.53 | $11.02 | 141300 |
| 2024-04-16 | 11.57 | $10.89 | 258434 |
| 2024-04-15 | 11.62 | $10.86 | 175500 |
| 2024-04-12 | 11.68 | $11.10 | 142300 |
| 2024-04-11 | 11.72 | $11.33 | 83601 |
| 2024-04-10 | 11.75 | $11.40 | 155800 |
| 2024-04-09 | 11.79 | $11.58 | 150400 |
| 2024-04-08 | 11.82 | $11.51 | 132264 |
| 2024-04-05 | 11.84 | $11.42 | 113705 |
| 2024-04-04 | 11.87 | $11.29 | 225457 |
| 2024-04-03 | 11.91 | $11.39 | 175400 |
| 2024-04-02 | 11.93 | $11.45 | 309902 |
| 2024-04-01 | 11.95 | $11.59 | 189224 |
| 2024-03-28 | 11.97 | $11.81 | 245200 |
| 2024-03-27 | 11.97 | $11.86 | 216131 |
| 2024-03-26 | 11.98 | $11.89 | 157739 |
| 2024-03-25 | 11.99 | $12.00 | 139309 |
| 2024-03-22 | 11.99 | $12.09 | 101600 |
| 2024-03-21 | 11.99 | $12.11 | 217826 |
| 2024-03-20 | 11.98 | $12.02 | 139729 |
| 2024-03-19 | 11.98 | $11.90 | 87220 |
| 2024-03-18 | 11.98 | $11.88 | 101900 |
| 2024-03-15 | 11.99 | $11.95 | 102500 |
| 2024-03-14 | 11.99 | $11.88 | 89216 |
| 2024-03-13 | 12.00 | $12.01 | 121100 |
| 2024-03-12 | 11.99 | $12.14 | 130000 |
| 2024-03-11 | 11.98 | $12.14 | 142366 |
| 2024-03-08 | 11.96 | $12.06 | 133200 |
| 2024-03-07 | 11.96 | $12.03 | 96410 |
| 2024-03-06 | 11.95 | $11.97 | 131500 |
| 2024-03-05 | 11.94 | $11.84 | 127000 |
| 2024-03-04 | 11.93 | $11.87 | 160723 |
| 2024-03-01 | 11.92 | $11.90 | 181002 |
| 2024-02-29 | 11.91 | $11.92 | 155848 |
| 2024-02-28 | 11.90 | $11.96 | 143500 |
| 2024-02-27 | 11.88 | $12.08 | 85933 |
| 2024-02-26 | 11.86 | $12.04 | 105400 |
| 2024-02-23 | 11.83 | $12.00 | 96333 |
| 2024-02-22 | 11.81 | $11.99 | 103416 |
| 2024-02-21 | 11.80 | $11.94 | 166200 |
| 2024-02-20 | 11.78 | $12.02 | 139900 |
| 2024-02-16 | 11.77 | $12.02 | 192700 |
| 2024-02-15 | 11.74 | $12.06 | 126000 |
| 2024-02-14 | 11.72 | $11.91 | 88603 |
| 2024-02-13 | 11.70 | $11.82 | 116423 |
| 2024-02-12 | 11.68 | $11.95 | 126647 |
| 2024-02-09 | 11.67 | $11.90 | 90000 |
| 2024-02-08 | 11.65 | $11.93 | 162929 |
| 2024-02-07 | 11.62 | $11.86 | 96400 |
| 2024-02-06 | 11.59 | $11.79 | 132000 |
| 2024-02-05 | 11.57 | $11.67 | 110700 |
| 2024-02-02 | 11.55 | $11.66 | 125719 |
| 2024-02-01 | 11.53 | $11.68 | 123000 |
| 2024-01-31 | 11.50 | $11.63 | 109600 |
| 2024-01-30 | 11.49 | $11.63 | 117803 |
| 2024-01-29 | 11.48 | $11.64 | 147406 |
| 2024-01-26 | 11.49 | $11.59 | 99300 |
| 2024-01-25 | 11.51 | $11.58 | 139200 |
| 2024-01-24 | 11.52 | $11.64 | 108371 |
| 2024-01-23 | 11.54 | $11.70 | 119527 |
| 2024-01-22 | 11.52 | $11.73 | 107800 |
| 2024-01-19 | 11.51 | $11.52 | 138842 |
| 2024-01-18 | 11.51 | $11.50 | 110300 |
| 2024-01-17 | 11.50 | $11.51 | 78744 |
| 2024-01-16 | 11.49 | $11.57 | 102821 |
| 2024-01-12 | 11.48 | $11.71 | 141000 |
| 2024-01-11 | 11.46 | $11.49 | 178725 |
| 2024-01-10 | 11.42 | $11.33 | 137800 |
| 2024-01-09 | 11.41 | $11.26 | 124600 |
| 2024-01-08 | 11.41 | $11.37 | 177900 |
| 2024-01-05 | 11.40 | $11.19 | 130000 |
| 2024-01-04 | 11.39 | $11.28 | 171420 |
| 2024-01-03 | 11.38 | $11.16 | 128500 |
| 2024-01-02 | 11.38 | $11.32 | 156716 |
| 2023-12-29 | 11.39 | $11.47 | 171500 |
| 2023-12-28 | 11.38 | $11.83 | 88501 |
| 2023-12-27 | 11.36 | $11.94 | 147927 |
| 2023-12-26 | 11.34 | $11.94 | 250007 |
| 2023-12-22 | 11.33 | $11.88 | 172400 |
| 2023-12-21 | 11.33 | $11.48 | 173310 |
| 2023-12-20 | 11.34 | $11.37 | 303400 |
| 2023-12-19 | 11.37 | $11.51 | 184149 |
| 2023-12-18 | 11.39 | $11.39 | 264306 |
| 2023-12-15 | 11.40 | $11.22 | 187170 |
| 2023-12-14 | 11.42 | $11.37 | 168000 |
| 2023-12-13 | 11.44 | $11.33 | 269000 |
| 2023-12-12 | 11.45 | $10.85 | 204926 |
| 2023-12-11 | 11.48 | $10.96 | 175144 |
| 2023-12-08 | 11.50 | $11.31 | 91031 |
| 2023-12-07 | 11.49 | $11.20 | 113600 |
| 2023-12-06 | 11.50 | $11.05 | 142544 |
| 2023-12-05 | 11.51 | $11.07 | 190819 |
| 2023-12-04 | 11.53 | $11.16 | 174100 |
| 2023-12-01 | 11.54 | $11.43 | 177900 |
| 2023-11-30 | 11.54 | $11.33 | 139800 |
| 2023-11-29 | 11.52 | $11.33 | 378300 |
| 2023-11-28 | 11.50 | $11.70 | 154844 |
| 2023-11-27 | 11.46 | $11.70 | 158840 |
| 2023-11-24 | 11.41 | $11.75 | 60800 |
| 2023-11-22 | 11.37 | $11.86 | 127421 |
| 2023-11-21 | 11.32 | $11.92 | 221543 |
| 2023-11-20 | 11.28 | $11.78 | 209600 |
| 2023-11-17 | 11.24 | $11.70 | 168113 |
| 2023-11-16 | 11.20 | $11.66 | 80615 |
| 2023-11-15 | 11.17 | $11.71 | 144000 |
| 2023-11-14 | 11.14 | $11.61 | 182300 |
| 2023-11-13 | 11.12 | $11.37 | 108426 |
| 2023-11-10 | 11.10 | $11.36 | 178400 |
| 2023-11-09 | 11.10 | $11.19 | 120617 |
| 2023-11-08 | 11.10 | $11.32 | 122147 |
| 2023-11-07 | 11.12 | $11.31 | 145900 |
| 2023-11-06 | 11.12 | $11.36 | 121645 |
| 2023-11-03 | 11.11 | $11.45 | 108000 |
| 2023-11-02 | 11.10 | $11.32 | 150800 |
| 2023-11-01 | 11.08 | $11.03 | 160900 |
| 2023-10-31 | 11.07 | $10.87 | 170339 |
| 2023-10-30 | 11.07 | $10.88 | 178939 |
| 2023-10-27 | 11.08 | $10.79 | 163745 |
| 2023-10-26 | 11.10 | $10.82 | 205000 |
| 2023-10-25 | 11.11 | $10.92 | 129800 |
| 2023-10-24 | 11.12 | $11.08 | 153900 |
| 2023-10-23 | 11.12 | $10.98 | 170226 |
| 2023-10-20 | 11.13 | $10.99 | 133332 |
| 2023-10-19 | 11.14 | $11.03 | 174347 |
| 2023-10-18 | 11.15 | $11.09 | 159600 |
| 2023-10-17 | 11.17 | $11.16 | 213219 |
| 2023-10-16 | 11.18 | $11.14 | 90809 |
| 2023-10-13 | 11.20 | $11.22 | 143006 |
| 2023-10-12 | 11.20 | $11.31 | 119000 |
| 2023-10-11 | 11.20 | $11.57 | 138200 |
| 2023-10-10 | 11.19 | $11.37 | 192725 |
| 2023-10-09 | 11.20 | $11.21 | 102400 |
| 2023-10-06 | 11.22 | $11.14 | 161124 |
| 2023-10-05 | 11.24 | $11.08 | 280213 |
| 2023-10-04 | 11.26 | $10.82 | 177800 |
| 2023-10-03 | 11.30 | $10.80 | 151231 |
| 2023-10-02 | 11.33 | $11.02 | 115536 |
| 2023-09-29 | 11.35 | $11.16 | 101000 |
| 2023-09-28 | 11.37 | $11.13 | 172031 |
| 2023-09-27 | 11.37 | $11.04 | 165100 |
| 2023-09-26 | 11.37 | $11.06 | 194700 |
| 2023-09-25 | 11.36 | $11.20 | 188536 |
| 2023-09-22 | 11.34 | $11.30 | 147525 |
| 2023-09-21 | 11.33 | $11.22 | 162200 |
| 2023-09-20 | 11.32 | $11.44 | 162420 |
| 2023-09-19 | 11.30 | $11.43 | 199200 |
| 2023-09-18 | 11.28 | $11.43 | 190800 |
| 2023-09-15 | 11.26 | $11.25 | 149918 |
| 2023-09-14 | 11.26 | $11.35 | 146200 |
| 2023-09-13 | 11.25 | $11.38 | 120331 |
| 2023-09-12 | 11.24 | $11.54 | 199005 |
| 2023-09-11 | 11.23 | $11.56 | 104200 |
| 2023-09-08 | 11.22 | $11.64 | 182900 |
| 2023-09-07 | 11.21 | $11.52 | 110900 |
| 2023-09-06 | 11.21 | $11.49 | 250017 |
| 2023-09-05 | 11.21 | $11.44 | 136225 |
| 2023-09-01 | 11.22 | $11.49 | 228614 |
| 2023-08-31 | 11.21 | $11.47 | 573133 |
| 2023-08-30 | 11.20 | $11.12 | 115800 |
| 2023-08-29 | 11.22 | $11.05 | 132500 |
| 2023-08-28 | 11.25 | $10.79 | 145600 |
| 2023-08-25 | 11.29 | $10.94 | 184017 |
| 2023-08-24 | 11.31 | $10.98 | 134500 |
| 2023-08-23 | 11.32 | $11.13 | 110200 |
| 2023-08-22 | 11.33 | $11.06 | 90540 |
| 2023-08-21 | 11.34 | $11.06 | 96418 |
| 2023-08-18 | 11.35 | $11.03 | 133500 |
| 2023-08-17 | 11.36 | $11.10 | 170200 |
| 2023-08-16 | 11.36 | $11.14 | 101209 |
| 2023-08-15 | 11.36 | $11.22 | 115937 |
| 2023-08-14 | 11.36 | $11.35 | 124300 |
| 2023-08-11 | 11.35 | $11.37 | 126500 |
| 2023-08-10 | 11.33 | $11.39 | 116000 |
| 2023-08-09 | 11.31 | $11.53 | 102722 |
| 2023-08-08 | 11.30 | $11.57 | 111529 |
| 2023-08-07 | 11.28 | $11.51 | 149822 |
| 2023-08-04 | 11.26 | $11.40 | 67500 |
| 2023-08-03 | 11.23 | $11.35 | 113500 |
| 2023-08-02 | 11.21 | $11.40 | 128643 |
| 2023-08-01 | 11.21 | $11.63 | 128569 |
| 2023-07-31 | 11.20 | $11.56 | 193407 |
| 2023-07-28 | 11.18 | $11.39 | 171717 |
| 2023-07-27 | 11.17 | $11.24 | 101800 |
| 2023-07-26 | 11.16 | $11.29 | 93800 |
| 2023-07-25 | 11.15 | $11.30 | 92833 |
| 2023-07-24 | 11.13 | $11.24 | 120431 |
| 2023-07-21 | 11.10 | $11.20 | 150200 |
| 2023-07-20 | 11.09 | $11.14 | 184029 |
| 2023-07-19 | 11.08 | $11.21 | 157100 |
| 2023-07-18 | 11.06 | $11.12 | 143700 |
| 2023-07-17 | 11.06 | $11.09 | 138936 |
| 2023-07-14 | 11.05 | $10.96 | 229100 |
| 2023-07-13 | 11.04 | $11.12 | 176700 |
| 2023-07-12 | 11.02 | $11.30 | 178900 |
| 2023-07-11 | 10.99 | $11.20 | 169800 |
| 2023-07-10 | 10.97 | $11.02 | 129500 |
| 2023-07-07 | 10.96 | $10.92 | 205429 |
| 2023-07-06 | 10.95 | $10.93 | 240900 |
| 2023-07-05 | 10.94 | $11.35 | 158100 |
| 2023-07-03 | 10.90 | $11.35 | 79100 |
| 2023-06-30 | 10.85 | $11.23 | 150226 |
| 2023-06-29 | 10.80 | $11.17 | 173347 |
| 2023-06-28 | 10.74 | $11.12 | 157700 |
| 2023-06-27 | 10.69 | $11.01 | 257300 |
| 2023-06-26 | 10.64 | $10.83 | 171100 |
| 2023-06-23 | 10.60 | $10.81 | 111231 |
| 2023-06-22 | 10.57 | $10.87 | 152614 |
| 2023-06-21 | 10.54 | $10.89 | 113316 |
| 2023-06-20 | 10.52 | $10.94 | 201025 |
| 2023-06-16 | 10.50 | $11.08 | 311700 |
| 2023-06-15 | 10.49 | $10.93 | 258140 |
| 2023-06-14 | 10.48 | $10.71 | 234012 |
| 2023-06-13 | 10.47 | $10.76 | 187640 |
| 2023-06-12 | 10.47 | $10.75 | 155300 |
| 2023-06-09 | 10.46 | $10.72 | 188800 |
| 2023-06-08 | 10.46 | $10.84 | 218900 |
| 2023-06-07 | 10.45 | $10.75 | 230100 |
| 2023-06-06 | 10.46 | $10.67 | 233500 |
| 2023-06-05 | 10.46 | $10.51 | 170937 |
| 2023-06-02 | 10.46 | $10.40 | 213600 |
| 2023-06-01 | 10.46 | $10.20 | 176500 |
| 2023-05-31 | 10.48 | $10.03 | 138900 |
| 2023-05-30 | 10.50 | $10.05 | 152405 |
| 2023-05-26 | 10.53 | $10.03 | 455100 |
| 2023-05-25 | 10.56 | $10.03 | 415916 |
| 2023-05-24 | 10.59 | $10.21 | 168500 |
| 2023-05-23 | 10.61 | $10.35 | 264400 |
| 2023-05-22 | 10.62 | $10.42 | 302900 |
| 2023-05-19 | 10.64 | $10.63 | 144200 |
| 2023-05-18 | 10.65 | $10.77 | 198100 |
| 2023-05-17 | 10.65 | $10.72 | 102309 |
| 2023-05-16 | 10.66 | $10.58 | 213300 |
| 2023-05-15 | 10.67 | $10.68 | 169415 |
| 2023-05-12 | 10.68 | $10.63 | 85628 |
| 2023-05-11 | 10.69 | $10.61 | 67900 |
| 2023-05-10 | 10.71 | $10.79 | 135600 |
| 2023-05-09 | 10.71 | $10.79 | 143949 |
| 2023-05-08 | 10.72 | $10.67 | 108019 |
| 2023-05-05 | 10.73 | $10.60 | 121600 |
| 2023-05-04 | 10.73 | $10.45 | 97349 |
| 2023-05-03 | 10.74 | $10.51 | 102600 |
| 2023-05-02 | 10.75 | $10.51 | 103835 |
| 2023-05-01 | 10.77 | $10.59 | 86800 |
| 2023-04-28 | 10.78 | $10.71 | 130800 |
| 2023-04-27 | 10.80 | $10.63 | 142920 |
| 2023-04-26 | 10.81 | $10.58 | 111200 |
| 2023-04-25 | 10.81 | $10.62 | 93200 |
| 2023-04-24 | 10.82 | $10.80 | 101200 |
| 2023-04-21 | 10.83 | $10.77 | 124606 |
| 2023-04-20 | 10.84 | $10.78 | 234507 |
| 2023-04-19 | 10.86 | $10.90 | 139229 |
| 2023-04-18 | 10.89 | $10.84 | 158800 |
| 2023-04-17 | 10.91 | $10.80 | 117614 |
| 2023-04-14 | 10.92 | $10.87 | 108836 |
| 2023-04-13 | 10.92 | $10.91 | 116000 |
| 2023-04-12 | 10.93 | $10.92 | 135349 |
| 2023-04-11 | 10.94 | $10.91 | 188900 |
| 2023-04-10 | 10.95 | $10.90 | 263039 |
| 2023-04-06 | 11.01 | $10.65 | 230500 |
| 2023-04-05 | 11.08 | $10.60 | 191002 |
| 2023-04-04 | 11.17 | $10.72 | 233127 |
| 2023-04-03 | 11.25 | $10.85 | 214035 |
| 2023-03-31 | 11.33 | $10.92 | 247544 |
| 2023-03-30 | 11.41 | $10.94 | 200815 |
| 2023-03-29 | 11.47 | $10.82 | 175216 |
| 2023-03-28 | 11.54 | $10.70 | 140600 |
| 2023-03-27 | 11.62 | $10.80 | 438914 |
| 2023-03-24 | 11.69 | $10.97 | 173000 |
| 2023-03-23 | 11.76 | $11.04 | 138400 |
| 2023-03-22 | 11.82 | $11.17 | 111800 |
| 2023-03-21 | 11.88 | $11.46 | 94800 |
| 2023-03-20 | 11.92 | $11.21 | 204400 |
| 2023-03-17 | 11.98 | $11.00 | 101100 |
| 2023-03-16 | 12.05 | $10.99 | 135155 |
| 2023-03-15 | 12.13 | $10.96 | 226211 |
| 2023-03-14 | 12.21 | $11.22 | 128821 |
| 2023-03-13 | 12.27 | $11.17 | 277400 |
| 2023-03-10 | 12.33 | $11.97 | 111805 |
| 2023-03-09 | 12.36 | $12.08 | 155039 |
| 2023-03-08 | 12.38 | $12.35 | 134500 |
| 2023-03-07 | 12.40 | $12.39 | 108100 |
| 2023-03-06 | 12.40 | $12.44 | 108725 |
| 2023-03-03 | 12.42 | $12.44 | 242149 |
| 2023-03-02 | 12.43 | $12.30 | 139320 |
| 2023-03-01 | 12.44 | $12.23 | 96900 |
| 2023-02-28 | 12.45 | $12.17 | 94600 |
| 2023-02-27 | 12.44 | $12.21 | 117542 |
| 2023-02-24 | 12.45 | $12.35 | 167700 |
| 2023-02-23 | 12.44 | $12.38 | 127800 |
| 2023-02-22 | 12.44 | $12.23 | 212725 |
| 2023-02-21 | 12.44 | $12.21 | 228200 |
| 2023-02-17 | 12.45 | $12.49 | 190341 |
| 2023-02-16 | 12.43 | $12.45 | 169200 |
| 2023-02-15 | 12.40 | $12.54 | 128943 |
| 2023-02-14 | 12.38 | $12.50 | 142328 |
| 2023-02-13 | 12.36 | $12.45 | 183822 |
| 2023-02-10 | 12.33 | $12.35 | 140241 |
| 2023-02-09 | 12.30 | $12.54 | 108300 |
| 2023-02-08 | 12.26 | $12.64 | 149000 |
| 2023-02-07 | 12.20 | $12.64 | 142000 |
| 2023-02-06 | 12.14 | $12.53 | 111200 |
| 2023-02-03 | 12.07 | $12.68 | 171200 |
| 2023-02-02 | 11.98 | $12.77 | 204418 |
| 2023-02-01 | 11.88 | $12.50 | 137149 |
| 2023-01-31 | 11.80 | $12.27 | 126800 |
| 2023-01-30 | 11.71 | $12.08 | 171020 |
| 2023-01-27 | 11.65 | $12.38 | 108700 |
| 2023-01-26 | 11.56 | $12.24 | 122000 |
| 2023-01-25 | 11.50 | $12.28 | 97537 |
| 2023-01-24 | 11.44 | $12.31 | 126946 |
| 2023-01-23 | 11.39 | $12.30 | 193504 |
| 2023-01-20 | 11.34 | $12.12 | 118200 |
| 2023-01-19 | 11.29 | $11.95 | 131818 |
| 2023-01-18 | 11.25 | $12.00 | 162306 |
| 2023-01-17 | 11.22 | $12.08 | 195844 |
| 2023-01-13 | 11.19 | $11.96 | 263900 |
| 2023-01-12 | 11.16 | $11.80 | 152600 |
| 2023-01-11 | 11.15 | $11.60 | 128313 |
| 2023-01-10 | 11.15 | $11.59 | 163400 |
| 2023-01-09 | 11.15 | $11.41 | 213600 |
| 2023-01-06 | 11.17 | $11.13 | 133000 |
| 2023-01-05 | 11.19 | $10.85 | 112300 |
| 2023-01-04 | 11.23 | $10.84 | 158627 |
| 2023-01-03 | 11.26 | $10.77 | 202210 |
| 2022-12-30 | 11.30 | $10.55 | 311700 |
| 2022-12-29 | 11.37 | $10.74 | 182901 |
| 2022-12-28 | 11.41 | $10.59 | 493600 |
| 2022-12-27 | 11.46 | $11.08 | 89307 |
| 2022-12-23 | 11.49 | $11.19 | 107000 |
| 2022-12-22 | 11.51 | $11.19 | 118300 |
| 2022-12-21 | 11.54 | $11.28 | 130643 |
| 2022-12-20 | 11.57 | $11.22 | 115300 |
| 2022-12-19 | 11.59 | $11.22 | 202939 |
| 2022-12-16 | 11.62 | $11.32 | 151237 |
| 2022-12-15 | 11.64 | $11.41 | 171637 |
| 2022-12-14 | 11.66 | $11.51 | 144731 |
| 2022-12-13 | 11.68 | $11.58 | 144129 |
| 2022-12-12 | 11.68 | $11.54 | 134700 |
| 2022-12-09 | 11.68 | $11.57 | 79320 |
| 2022-12-08 | 11.68 | $11.73 | 161800 |
| 2022-12-07 | 11.65 | $11.68 | 152400 |
| 2022-12-06 | 11.62 | $11.51 | 139000 |
| 2022-12-05 | 11.60 | $11.52 | 138200 |
| 2022-12-02 | 11.58 | $11.63 | 214600 |
| 2022-12-01 | 11.53 | $11.79 | 198000 |
| 2022-11-30 | 11.49 | $11.71 | 153400 |
| 2022-11-29 | 11.46 | $11.51 | 172717 |
| 2022-11-28 | 11.43 | $11.60 | 172413 |
| 2022-11-25 | 11.40 | $11.68 | 89146 |
| 2022-11-23 | 11.36 | $11.80 | 107000 |
| 2022-11-22 | 11.31 | $11.77 | 154300 |
| 2022-11-21 | 11.26 | $11.69 | 159242 |
| 2022-11-18 | 11.20 | $11.79 | 211900 |
| 2022-11-17 | 11.13 | $11.81 | 196900 |
| 2022-11-16 | 11.05 | $11.82 | 106500 |
| 2022-11-15 | 10.98 | $11.81 | 217604 |
| 2022-11-14 | 10.90 | $11.54 | 125832 |
| 2022-11-11 | 10.84 | $11.56 | 128737 |
| 2022-11-10 | 10.77 | $11.60 | 211444 |
| 2022-11-09 | 10.71 | $11.14 | 199747 |
| 2022-11-08 | 10.68 | $11.15 | 145320 |
| 2022-11-07 | 10.65 | $11.09 | 121129 |
| 2022-11-04 | 10.64 | $11.03 | 95100 |
| 2022-11-03 | 10.63 | $10.77 | 147500 |
| 2022-11-02 | 10.64 | $10.94 | 119110 |
| 2022-11-01 | 10.64 | $11.00 | 176044 |
| 2022-10-31 | 10.64 | $11.00 | 116400 |
| 2022-10-28 | 10.60 | $11.02 | 176411 |
| 2022-10-27 | 10.55 | $10.90 | 124606 |
| 2022-10-26 | 10.52 | $10.86 | 155105 |
| 2022-10-25 | 10.50 | $10.69 | 144000 |
| 2022-10-24 | 10.48 | $10.44 | 140308 |
| 2022-10-21 | 10.49 | $10.37 | 135100 |
| 2022-10-20 | 10.52 | $10.31 | 203232 |
| 2022-10-19 | 10.57 | $10.28 | 133700 |
| 2022-10-18 | 10.63 | $10.34 | 205700 |
| 2022-10-17 | 10.71 | $10.23 | 157700 |
| 2022-10-14 | 10.79 | $10.24 | 137049 |
| 2022-10-13 | 10.88 | $10.47 | 188744 |
| 2022-10-12 | 10.96 | $10.52 | 69444 |
| 2022-10-11 | 11.05 | $10.58 | 120046 |
| 2022-10-10 | 11.14 | $10.73 | 100744 |
| 2022-10-07 | 11.24 | $10.83 | 126100 |
| 2022-10-06 | 11.34 | $11.07 | 133700 |
| 2022-10-05 | 11.42 | $10.99 | 261703 |
| 2022-10-04 | 11.49 | $10.83 | 164300 |
| 2022-10-03 | 11.56 | $10.31 | 323600 |
| 2022-09-30 | 11.66 | $10.09 | 165135 |
| 2022-09-29 | 11.77 | $10.15 | 190800 |
| 2022-09-28 | 11.88 | $10.51 | 154910 |
| 2022-09-27 | 11.97 | $10.40 | 226641 |
| 2022-09-26 | 12.07 | $10.60 | 228810 |
| 2022-09-23 | 12.16 | $10.90 | 242200 |
| 2022-09-22 | 12.26 | $11.33 | 133111 |
| 2022-09-21 | 12.33 | $11.57 | 170800 |
| 2022-09-20 | 12.38 | $11.79 | 212600 |
| 2022-09-19 | 12.43 | $11.89 | 152500 |
| 2022-09-16 | 12.48 | $11.94 | 197600 |
| 2022-09-15 | 12.53 | $12.17 | 92137 |
| 2022-09-14 | 12.58 | $12.30 | 101200 |
| 2022-09-13 | 12.63 | $12.33 | 121000 |
| 2022-09-12 | 12.68 | $12.81 | 95000 |
| 2022-09-09 | 12.70 | $12.76 | 146116 |
| 2022-09-08 | 12.73 | $12.71 | 127909 |
| 2022-09-07 | 12.76 | $12.50 | 110400 |
| 2022-09-06 | 12.79 | $12.22 | 84000 |
| 2022-09-02 | 12.84 | $12.28 | 118019 |
| 2022-09-01 | 12.88 | $12.29 | 158518 |
| 2022-08-31 | 12.93 | $12.25 | 297305 |
| 2022-08-30 | 12.98 | $12.26 | 164700 |
| 2022-08-29 | 13.02 | $12.42 | 144636 |
| 2022-08-26 | 13.05 | $12.54 | 129500 |
| 2022-08-25 | 13.09 | $12.76 | 175500 |
| 2022-08-24 | 13.10 | $12.77 | 134700 |
| 2022-08-23 | 13.09 | $12.67 | 113214 |
| 2022-08-22 | 13.07 | $12.70 | 207600 |
| 2022-08-19 | 13.05 | $12.90 | 164748 |
| 2022-08-18 | 13.01 | $13.04 | 113612 |
| 2022-08-17 | 12.97 | $13.04 | 265600 |
| 2022-08-16 | 12.92 | $13.26 | 120700 |
| 2022-08-15 | 12.85 | $13.35 | 138800 |
| 2022-08-12 | 12.75 | $13.34 | 167934 |
| 2022-08-11 | 12.67 | $13.32 | 162502 |
| 2022-08-10 | 12.57 | $13.38 | 170400 |
| 2022-08-09 | 12.47 | $13.09 | 146400 |
| 2022-08-08 | 12.40 | $13.20 | 91900 |
| 2022-08-05 | 12.33 | $13.08 | 120400 |
| 2022-08-04 | 12.26 | $13.13 | 146700 |
| 2022-08-03 | 12.18 | $13.28 | 193534 |
| 2022-08-02 | 12.07 | $13.15 | 205135 |
| 2022-08-01 | 11.98 | $13.07 | 248307 |
| 2022-07-29 | 11.89 | $13.26 | 276500 |
| 2022-07-28 | 11.79 | $12.94 | 178300 |
| 2022-07-27 | 11.71 | $12.60 | 179500 |
| 2022-07-26 | 11.64 | $12.28 | 153015 |
| 2022-07-25 | 11.58 | $12.25 | 94519 |
| 2022-07-22 | 11.53 | $12.23 | 98700 |
| 2022-07-21 | 11.48 | $12.22 | 148939 |
| 2022-07-20 | 11.41 | $12.00 | 184000 |
| 2022-07-19 | 11.36 | $11.73 | 109636 |
| 2022-07-18 | 11.31 | $11.50 | 126335 |
| 2022-07-15 | 11.27 | $11.60 | 140000 |
| 2022-07-14 | 11.25 | $11.32 | 140613 |
| 2022-07-13 | 11.25 | $11.47 | 136902 |
| 2022-07-12 | 11.25 | $11.60 | 185000 |
| 2022-07-11 | 11.29 | $11.82 | 379134 |
| 2022-07-08 | 11.33 | $11.67 | 82312 |
| 2022-07-07 | 11.37 | $11.51 | 151046 |
| 2022-07-06 | 11.43 | $11.25 | 142000 |
| 2022-07-05 | 11.49 | $11.33 | 94500 |
| 2022-07-01 | 11.54 | $11.26 | 109123 |
| 2022-06-30 | 11.60 | $11.17 | 212006 |
| 2022-06-29 | 11.66 | $11.29 | 165300 |
| 2022-06-28 | 11.72 | $11.21 | 129400 |
| 2022-06-27 | 11.77 | $11.26 | 146817 |
| 2022-06-24 | 11.80 | $11.24 | 153900 |
| 2022-06-23 | 11.82 | $11.05 | 171228 |
| 2022-06-22 | 11.85 | $10.93 | 131325 |
| 2022-06-21 | 11.88 | $10.89 | 151100 |
| 2022-06-17 | 11.92 | $10.76 | 243535 |
| 2022-06-16 | 11.95 | $10.69 | 274514 |
| 2022-06-15 | 11.99 | $11.27 | 346700 |
| 2022-06-14 | 12.02 | $11.25 | 384536 |
| 2022-06-13 | 12.02 | $11.52 | 344937 |
| 2022-06-10 | 12.02 | $12.35 | 216600 |
| 2022-06-09 | 11.97 | $12.62 | 247700 |
| 2022-06-08 | 11.93 | $12.62 | 207600 |
| 2022-06-07 | 11.89 | $12.57 | 176200 |
| 2022-06-06 | 11.87 | $12.50 | 242200 |
| 2022-06-03 | 11.88 | $12.42 | 189600 |
| 2022-06-02 | 11.91 | $12.42 | 141522 |
| 2022-06-01 | 11.95 | $12.31 | 173024 |
| 2022-05-31 | 11.99 | $12.42 | 177908 |
| 2022-05-27 | 12.02 | $12.25 | 200706 |
| 2022-05-26 | 12.06 | $11.83 | 125511 |
| 2022-05-25 | 12.13 | $11.63 | 176030 |
| 2022-05-24 | 12.21 | $11.65 | 129015 |
| 2022-05-23 | 12.29 | $11.63 | 158200 |
| 2022-05-20 | 12.39 | $11.59 | 216312 |
| 2022-05-19 | 12.48 | $11.46 | 177300 |
| 2022-05-18 | 12.60 | $11.56 | 178935 |
| 2022-05-17 | 12.72 | $11.73 | 192143 |
| 2022-05-16 | 12.83 | $11.39 | 189412 |
| 2022-05-13 | 12.95 | $11.50 | 156542 |
| 2022-05-12 | 13.06 | $11.25 | 436547 |
| 2022-05-11 | 13.17 | $11.79 | 280200 |
| 2022-05-10 | 13.26 | $11.87 | 377300 |
| 2022-05-09 | 13.34 | $12.11 | 288241 |
| 2022-05-06 | 13.41 | $12.82 | 214300 |
| 2022-05-05 | 13.44 | $12.93 | 198100 |
| 2022-05-04 | 13.47 | $13.18 | 173628 |
| 2022-05-03 | 13.52 | $13.12 | 173600 |
| 2022-05-02 | 13.58 | $13.04 | 230600 |
| 2022-04-29 | 13.63 | $13.14 | 149114 |
| 2022-04-28 | 13.68 | $13.26 | 271428 |
| 2022-04-27 | 13.72 | $13.18 | 204700 |
| 2022-04-26 | 13.77 | $13.33 | 226600 |
| 2022-04-25 | 13.81 | $13.50 | 187027 |
| 2022-04-22 | 13.84 | $13.51 | 168600 |
| 2022-04-21 | 13.87 | $13.84 | 238200 |
| 2022-04-20 | 13.88 | $13.96 | 195000 |
| 2022-04-19 | 13.90 | $13.93 | 201500 |
| 2022-04-18 | 13.90 | $13.73 | 212100 |
| 2022-04-14 | 13.92 | $13.66 | 158300 |
| 2022-04-13 | 13.92 | $13.58 | 147816 |
| 2022-04-12 | 13.90 | $13.58 | 171755 |
| 2022-04-11 | 13.85 | $13.39 | 201700 |
| 2022-04-08 | 13.82 | $13.44 | 81417 |
| 2022-04-07 | 13.80 | $13.53 | 200700 |
| 2022-04-06 | 13.79 | $13.59 | 306844 |
| 2022-04-05 | 13.79 | $14.03 | 130900 |
| 2022-04-04 | 13.76 | $14.30 | 118739 |
| 2022-04-01 | 13.73 | $14.21 | 75400 |
| 2022-03-31 | 13.71 | $14.10 | 108300 |
| 2022-03-30 | 13.71 | $14.03 | 126200 |
| 2022-03-29 | 13.73 | $14.15 | 162200 |
| 2022-03-28 | 13.73 | $14.06 | 99401 |
| 2022-03-25 | 13.72 | $14.15 | 102623 |
| 2022-03-24 | 13.71 | $14.13 | 100618 |
| 2022-03-23 | 13.68 | $14.13 | 156509 |
| 2022-03-22 | 13.63 | $14.19 | 155100 |
| 2022-03-21 | 13.59 | $14.03 | 132804 |
| 2022-03-18 | 13.60 | $14.14 | 295947 |
| 2022-03-17 | 13.60 | $13.60 | 160900 |
| 2022-03-16 | 13.65 | $13.22 | 154833 |
| 2022-03-15 | 13.71 | $12.65 | 154300 |
| 2022-03-14 | 13.80 | $12.62 | 208116 |
| 2022-03-11 | 13.90 | $13.06 | 129807 |
| 2022-03-10 | 14.01 | $13.50 | 127808 |
| 2022-03-09 | 14.09 | $13.41 | 387200 |
| 2022-03-08 | 14.16 | $13.56 | 147815 |
| 2022-03-07 | 14.22 | $13.56 | 131900 |
| 2022-03-04 | 14.27 | $13.87 | 156200 |
| 2022-03-03 | 14.30 | $14.20 | 145900 |
| 2022-03-02 | 14.33 | $14.37 | 133400 |
| 2022-03-01 | 14.35 | $14.06 | 98900 |
| 2022-02-28 | 14.36 | $14.01 | 171026 |
| 2022-02-25 | 14.36 | $13.82 | 110300 |
| 2022-02-24 | 14.37 | $13.58 | 343717 |
| 2022-02-23 | 14.38 | $13.13 | 360000 |
| 2022-02-22 | 14.42 | $13.41 | 364600 |
| 2022-02-18 | 14.43 | $14.19 | 176829 |
| 2022-02-17 | 14.41 | $14.16 | 170700 |
| 2022-02-16 | 14.43 | $14.57 | 94500 |
| 2022-02-15 | 14.44 | $14.48 | 114900 |
| 2022-02-14 | 14.47 | $14.42 | 198600 |
| 2022-02-11 | 14.52 | $14.60 | 183302 |
| 2022-02-10 | 14.57 | $15.21 | 137408 |
| 2022-02-09 | 14.60 | $15.15 | 126528 |
| 2022-02-08 | 14.62 | $14.94 | 137419 |
| 2022-02-07 | 14.63 | $14.61 | 229100 |
| 2022-02-04 | 14.68 | $14.59 | 176800 |
| 2022-02-03 | 14.73 | $14.50 | 146900 |
| 2022-02-02 | 14.78 | $14.79 | 163900 |
| 2022-02-01 | 14.83 | $14.74 | 132812 |
| 2022-01-31 | 14.89 | $14.27 | 213600 |
| 2022-01-28 | 14.99 | $14.03 | 135722 |
| 2022-01-27 | 15.09 | $13.96 | 184600 |
| 2022-01-26 | 15.20 | $13.85 | 167100 |
| 2022-01-25 | 15.31 | $13.92 | 280200 |
| 2022-01-24 | 15.42 | $13.68 | 531216 |
| 2022-01-21 | 15.55 | $13.77 | 451103 |
| 2022-01-20 | 15.66 | $14.53 | 166429 |
| 2022-01-19 | 15.72 | $14.72 | 249136 |
| 2022-01-18 | 15.76 | $15.04 | 180200 |
| 2022-01-14 | 15.79 | $15.46 | 204800 |
| 2022-01-13 | 15.79 | $15.67 | 152113 |
| 2022-01-12 | 15.80 | $15.69 | 107000 |
| 2022-01-11 | 15.81 | $15.54 | 115500 |
| 2022-01-10 | 15.82 | $15.31 | 213800 |
| 2022-01-07 | 15.85 | $15.63 | 103300 |
| 2022-01-06 | 15.85 | $15.52 | 107300 |
| 2022-01-05 | 15.86 | $15.38 | 225100 |
| 2022-01-04 | 15.88 | $15.81 | 177117 |
| 2022-01-03 | 15.87 | $16.04 | 112715 |
| 2021-12-31 | 15.84 | $16.18 | 67507 |
| 2021-12-30 | 15.82 | $16.18 | 52641 |
| 2021-12-29 | 15.79 | $16.05 | 82545 |
| 2021-12-28 | 15.78 | $16.08 | 80900 |
| 2021-12-27 | 15.78 | $16.16 | 90619 |
| 2021-12-23 | 15.77 | $16.16 | 149203 |
| 2021-12-22 | 15.79 | $16.06 | 84500 |
| 2021-12-21 | 15.80 | $15.64 | 116900 |
| 2021-12-20 | 15.85 | $15.56 | 155336 |
| 2021-12-17 | 15.91 | $15.65 | 112700 |
| 2021-12-16 | 15.97 | $15.56 | 153822 |
| 2021-12-15 | 16.04 | $15.73 | 176000 |
| 2021-12-14 | 16.10 | $15.87 | 100928 |
| 2021-12-13 | 16.15 | $15.76 | 103800 |
| 2021-12-10 | 16.21 | $15.93 | 73900 |
| 2021-12-09 | 16.26 | $15.70 | 77725 |
| 2021-12-08 | 16.31 | $15.76 | 156636 |
| 2021-12-07 | 16.38 | $15.79 | 96047 |
| 2021-12-06 | 16.44 | $15.44 | 127200 |
| 2021-12-03 | 16.51 | $15.52 | 118500 |
| 2021-12-02 | 16.58 | $15.70 | 178218 |
| 2021-12-01 | 16.64 | $15.62 | 128335 |
| 2021-11-30 | 16.70 | $15.87 | 155035 |
| 2021-11-29 | 16.74 | $16.06 | 98809 |
| 2021-11-26 | 16.77 | $16.11 | 94900 |
| 2021-11-24 | 16.79 | $16.37 | 189325 |
| 2021-11-23 | 16.79 | $16.45 | 188400 |
| 2021-11-22 | 16.80 | $16.57 | 120300 |
| 2021-11-19 | 16.79 | $16.76 | 114500 |
| 2021-11-18 | 16.78 | $16.84 | 87100 |
| 2021-11-17 | 16.76 | $16.88 | 78500 |
| 2021-11-16 | 16.74 | $16.92 | 102431 |
| 2021-11-15 | 16.71 | $16.96 | 101122 |
| 2021-11-12 | 16.68 | $16.94 | 60224 |
| 2021-11-11 | 16.63 | $16.90 | 72700 |
| 2021-11-10 | 16.59 | $16.80 | 91221 |
| 2021-11-09 | 16.54 | $17.08 | 103500 |
| 2021-11-08 | 16.48 | $16.94 | 113034 |
| 2021-11-05 | 16.43 | $16.95 | 116300 |
| 2021-11-04 | 16.38 | $16.93 | 86036 |
| 2021-11-03 | 16.35 | $16.81 | 80100 |
| 2021-11-02 | 16.31 | $16.80 | 159219 |
| 2021-11-01 | 16.26 | $16.71 | 68135 |
| 2021-10-29 | 16.20 | $16.61 | 122400 |
| 2021-10-28 | 16.15 | $16.52 | 126100 |
| 2021-10-27 | 16.10 | $16.48 | 81600 |
| 2021-10-26 | 16.07 | $16.51 | 103100 |
| 2021-10-25 | 16.03 | $16.46 | 71300 |
| 2021-10-22 | 16.02 | $16.47 | 61835 |
| 2021-10-21 | 16.01 | $16.52 | 85114 |
| 2021-10-20 | 16.00 | $16.48 | 173700 |
| 2021-10-19 | 16.00 | $16.40 | 77626 |
| 2021-10-18 | 15.99 | $16.19 | 98800 |
| 2021-10-15 | 15.99 | $16.10 | 64515 |
| 2021-10-14 | 16.00 | $16.00 | 66006 |
| 2021-10-13 | 16.02 | $15.86 | 104418 |
| 2021-10-12 | 16.04 | $15.85 | 103632 |
| 2021-10-11 | 16.05 | $15.93 | 80200 |
| 2021-10-08 | 16.08 | $16.06 | 78300 |
| 2021-10-07 | 16.10 | $16.17 | 131100 |
| 2021-10-06 | 16.11 | $16.11 | 206200 |
| 2021-10-05 | 16.13 | $15.69 | 135233 |
| 2021-10-04 | 16.16 | $15.50 | 196749 |
| 2021-10-01 | 16.20 | $15.67 | 97733 |
| 2021-09-30 | 16.23 | $15.63 | 111800 |
| 2021-09-29 | 16.26 | $15.70 | 116100 |
| 2021-09-28 | 16.28 | $15.80 | 216200 |
| 2021-09-27 | 16.30 | $16.24 | 123400 |
| 2021-09-24 | 16.30 | $16.38 | 114400 |
| 2021-09-23 | 16.29 | $16.33 | 109422 |
| 2021-09-22 | 16.29 | $16.30 | 118400 |
| 2021-09-21 | 16.29 | $16.27 | 108000 |
| 2021-09-20 | 16.29 | $16.19 | 154400 |
| 2021-09-17 | 16.28 | $16.34 | 73600 |
| 2021-09-16 | 16.26 | $16.36 | 82200 |
| 2021-09-15 | 16.24 | $16.18 | 84400 |
| 2021-09-14 | 16.23 | $16.22 | 122200 |
| 2021-09-13 | 16.22 | $16.37 | 109300 |
| 2021-09-10 | 16.21 | $16.45 | 113300 |
| 2021-09-09 | 16.19 | $16.47 | 112500 |
| 2021-09-08 | 16.19 | $16.42 | 143300 |
| 2021-09-07 | 16.19 | $16.33 | 113330 |
| 2021-09-03 | 16.19 | $16.28 | 98243 |
| 2021-09-02 | 16.19 | $16.28 | 77432 |
| 2021-09-01 | 16.20 | $16.25 | 93100 |
| 2021-08-31 | 16.19 | $16.17 | 94447 |
| 2021-08-30 | 16.18 | $16.17 | 107600 |
| 2021-08-27 | 16.17 | $16.23 | 138321 |
| 2021-08-26 | 16.15 | $16.20 | 100942 |
| 2021-08-25 | 16.14 | $16.35 | 78020 |
| 2021-08-24 | 16.12 | $16.31 | 107843 |
| 2021-08-23 | 16.09 | $16.22 | 115208 |
| 2021-08-20 | 16.08 | $16.08 | 111135 |
| 2021-08-19 | 16.06 | $15.85 | 107430 |
| 2021-08-18 | 16.04 | $15.92 | 102400 |
| 2021-08-17 | 16.03 | $15.94 | 154400 |
| 2021-08-16 | 16.00 | $16.02 | 123222 |
| 2021-08-13 | 15.96 | $16.18 | 86700 |
| 2021-08-12 | 15.93 | $16.22 | 91432 |
| 2021-08-11 | 15.91 | $16.38 | 93824 |
| 2021-08-10 | 15.89 | $16.35 | 148700 |
| 2021-08-09 | 15.88 | $16.38 | 99412 |
| 2021-08-06 | 15.88 | $16.36 | 59742 |
| 2021-08-05 | 15.88 | $16.35 | 121723 |
| 2021-08-04 | 15.88 | $16.14 | 91947 |
| 2021-08-03 | 15.89 | $15.96 | 101619 |
| 2021-08-02 | 15.92 | $15.94 | 184436 |
| 2021-07-30 | 15.94 | $15.91 | 103904 |
| 2021-07-29 | 15.96 | $15.99 | 113900 |
| 2021-07-28 | 15.98 | $15.92 | 100340 |
| 2021-07-27 | 16.00 | $15.77 | 143700 |
| 2021-07-26 | 16.03 | $15.89 | 116800 |
| 2021-07-23 | 16.04 | $15.68 | 194800 |
| 2021-07-22 | 16.07 | $15.56 | 102108 |
| 2021-07-21 | 16.10 | $15.62 | 139824 |
| 2021-07-20 | 16.13 | $15.42 | 198600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
13.37
2026-07-17
Close Price
$13.04
Vol: 241346
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.92
Average
12.12
Maximum
16.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.37 | $13.04 | 241346 |
| 2026-07-16 | 13.41 | $13.25 | 121100 |
| 2026-07-15 | 13.43 | $13.52 | 168842 |
| 2026-07-14 | 13.42 | $13.60 | 138515 |
| 2026-07-13 | 13.40 | $13.68 | 201000 |
| 2026-07-10 | 13.37 | $13.75 | 173309 |
| 2026-07-09 | 13.33 | $13.64 | 218503 |
| 2026-07-08 | 13.29 | $13.45 | 138741 |
| 2026-07-07 | 13.28 | $13.45 | 111400 |
| 2026-07-06 | 13.26 | $13.50 | 103948 |
| 2026-07-02 | 13.24 | $13.44 | 175100 |
| 2026-07-01 | 13.21 | $13.48 | 178344 |
| 2026-06-30 | 13.19 | $13.62 | 136500 |
| 2026-06-29 | 13.14 | $13.41 | 122900 |
| 2026-06-26 | 13.11 | $13.16 | 79926 |
| 2026-06-25 | 13.11 | $13.33 | 80828 |
| 2026-06-24 | 13.08 | $13.26 | 138400 |
| 2026-06-23 | 13.06 | $13.26 | 215302 |
| 2026-06-22 | 13.04 | $13.46 | 181938 |
| 2026-06-18 | 13.00 | $13.47 | 161700 |
| 2026-06-17 | 12.95 | $13.20 | 191900 |
| 2026-06-16 | 12.92 | $13.26 | 222500 |
| 2026-06-15 | 12.89 | $13.11 | 163100 |
| 2026-06-12 | 12.86 | $12.97 | 145949 |
| 2026-06-11 | 12.85 | $12.86 | 114300 |
| 2026-06-10 | 12.85 | $12.67 | 156349 |
| 2026-06-09 | 12.87 | $12.78 | 192309 |
| 2026-06-08 | 12.88 | $12.78 | 187531 |
| 2026-06-05 | 12.89 | $12.78 | 270400 |
| 2026-06-04 | 12.90 | $13.24 | 133803 |
| 2026-06-03 | 12.87 | $13.24 | 304400 |
| 2026-06-02 | 12.83 | $13.38 | 241500 |
| 2026-06-01 | 12.77 | $13.23 | 189900 |
| 2026-05-29 | 12.72 | $13.20 | 135600 |
| 2026-05-28 | 12.67 | $13.14 | 293503 |
| 2026-05-27 | 12.63 | $13.10 | 140744 |
| 2026-05-26 | 12.58 | $13.03 | 227400 |
| 2026-05-22 | 12.53 | $12.92 | 257700 |
| 2026-05-21 | 12.49 | $12.68 | 321412 |
| 2026-05-20 | 12.47 | $12.35 | 226812 |
| 2026-05-19 | 12.48 | $12.10 | 203549 |
| 2026-05-18 | 12.52 | $12.23 | 277857 |
| 2026-05-15 | 12.55 | $12.55 | 181700 |
| 2026-05-14 | 12.55 | $12.96 | 193400 |
| 2026-05-13 | 12.50 | $13.07 | 293729 |
| 2026-05-12 | 12.44 | $12.87 | 311100 |
| 2026-05-11 | 12.40 | $13.04 | 271613 |
| 2026-05-08 | 12.33 | $12.84 | 181522 |
| 2026-05-07 | 12.28 | $12.77 | 398830 |
| 2026-05-06 | 12.23 | $12.91 | 363447 |
| 2026-05-05 | 12.15 | $12.65 | 306587 |
| 2026-05-04 | 12.10 | $12.50 | 173400 |
| 2026-05-01 | 12.06 | $12.47 | 172569 |
| 2026-04-30 | 12.02 | $12.33 | 150914 |
| 2026-04-29 | 11.98 | $12.20 | 107221 |
| 2026-04-28 | 11.96 | $12.14 | 170366 |
| 2026-04-27 | 11.94 | $12.27 | 119800 |
| 2026-04-24 | 11.91 | $12.29 | 87745 |
| 2026-04-23 | 11.87 | $12.22 | 180600 |
| 2026-04-22 | 11.83 | $12.31 | 211700 |
| 2026-04-21 | 11.78 | $12.19 | 317243 |
| 2026-04-20 | 11.74 | $12.26 | 227900 |
| 2026-04-17 | 11.68 | $12.06 | 238200 |
| 2026-04-16 | 11.64 | $12.05 | 232400 |
| 2026-04-15 | 11.60 | $12.00 | 202716 |
| 2026-04-14 | 11.56 | $11.96 | 142600 |
| 2026-04-13 | 11.52 | $11.95 | 186108 |
| 2026-04-10 | 11.47 | $11.90 | 148700 |
| 2026-04-09 | 11.42 | $11.98 | 250738 |
| 2026-04-08 | 11.37 | $11.73 | 308736 |
| 2026-04-07 | 11.33 | $11.40 | 236746 |
| 2026-04-06 | 11.32 | $11.26 | 191100 |
| 2026-04-02 | 11.33 | $11.28 | 207700 |
| 2026-04-01 | 11.33 | $11.13 | 243101 |
| 2026-03-31 | 11.35 | $10.89 | 490404 |
| 2026-03-30 | 11.40 | $10.59 | 317800 |
| 2026-03-27 | 11.49 | $10.77 | 329034 |
| 2026-03-26 | 11.56 | $11.13 | 187400 |
| 2026-03-25 | 11.61 | $11.51 | 111219 |
| 2026-03-24 | 11.62 | $11.43 | 162700 |
| 2026-03-23 | 11.64 | $11.43 | 172752 |
| 2026-03-20 | 11.66 | $11.40 | 224000 |
| 2026-03-19 | 11.69 | $11.62 | 127800 |
| 2026-03-18 | 11.69 | $11.66 | 125100 |
| 2026-03-17 | 11.70 | $11.67 | 161700 |
| 2026-03-16 | 11.70 | $11.50 | 93428 |
| 2026-03-13 | 11.72 | $11.37 | 117882 |
| 2026-03-12 | 11.76 | $11.48 | 104900 |
| 2026-03-11 | 11.79 | $11.56 | 311615 |
| 2026-03-10 | 11.81 | $11.67 | 303800 |
| 2026-03-09 | 11.83 | $11.37 | 306625 |
| 2026-03-06 | 11.88 | $11.55 | 262700 |
| 2026-03-05 | 11.91 | $11.83 | 261441 |
| 2026-03-04 | 11.92 | $11.92 | 182831 |
| 2026-03-03 | 11.92 | $11.81 | 272051 |
| 2026-03-02 | 11.93 | $12.00 | 236638 |
| 2026-02-27 | 11.92 | $11.99 | 103231 |
| 2026-02-26 | 11.92 | $12.06 | 142226 |
| 2026-02-25 | 11.90 | $12.06 | 160231 |
| 2026-02-24 | 11.89 | $11.97 | 167196 |
| 2026-02-23 | 11.88 | $11.96 | 297532 |
| 2026-02-20 | 11.87 | $12.01 | 163715 |
| 2026-02-19 | 11.85 | $11.99 | 178300 |
| 2026-02-18 | 11.84 | $12.01 | 188100 |
| 2026-02-17 | 11.82 | $11.98 | 132500 |
| 2026-02-13 | 11.80 | $11.99 | 202400 |
| 2026-02-12 | 11.78 | $11.99 | 145737 |
| 2026-02-11 | 11.76 | $12.02 | 182946 |
| 2026-02-10 | 11.74 | $11.98 | 221700 |
| 2026-02-09 | 11.71 | $11.92 | 243232 |
| 2026-02-06 | 11.69 | $11.73 | 212700 |
| 2026-02-05 | 11.68 | $11.50 | 249521 |
| 2026-02-04 | 11.70 | $11.60 | 290004 |
| 2026-02-03 | 11.71 | $11.75 | 188300 |
| 2026-02-02 | 11.71 | $11.69 | 261125 |
| 2026-01-30 | 11.71 | $11.73 | 205113 |
| 2026-01-29 | 11.71 | $11.93 | 257182 |
| 2026-01-28 | 11.69 | $11.92 | 268300 |
| 2026-01-27 | 11.66 | $11.80 | 173400 |
| 2026-01-26 | 11.65 | $11.77 | 202727 |
| 2026-01-23 | 11.64 | $11.77 | 192308 |
| 2026-01-22 | 11.62 | $11.75 | 248800 |
| 2026-01-21 | 11.61 | $11.72 | 245300 |
| 2026-01-20 | 11.60 | $11.53 | 189023 |
| 2026-01-16 | 11.60 | $11.62 | 985412 |
| 2026-01-15 | 11.60 | $11.68 | 231700 |
| 2026-01-14 | 11.59 | $11.69 | 310546 |
| 2026-01-13 | 11.58 | $11.69 | 322400 |
| 2026-01-12 | 11.57 | $11.68 | 333800 |
| 2026-01-09 | 11.56 | $11.76 | 356000 |
| 2026-01-08 | 11.54 | $11.71 | 167800 |
| 2026-01-07 | 11.52 | $11.69 | 133723 |
| 2026-01-06 | 11.50 | $11.66 | 179800 |
| 2026-01-05 | 11.49 | $11.44 | 222100 |
| 2026-01-02 | 11.49 | $11.35 | 267943 |
| 2025-12-31 | 11.51 | $11.31 | 243332 |
| 2025-12-30 | 11.53 | $11.51 | 133407 |
| 2025-12-29 | 11.53 | $11.66 | 142424 |
| 2025-12-26 | 11.52 | $11.71 | 144229 |
| 2025-12-24 | 11.50 | $11.76 | 89311 |
| 2025-12-23 | 11.47 | $11.76 | 107800 |
| 2025-12-22 | 11.44 | $11.70 | 191300 |
| 2025-12-19 | 11.41 | $11.52 | 262100 |
| 2025-12-18 | 11.40 | $11.32 | 123500 |
| 2025-12-17 | 11.41 | $11.22 | 122910 |
| 2025-12-16 | 11.43 | $11.32 | 171808 |
| 2025-12-15 | 11.44 | $11.29 | 183500 |
| 2025-12-12 | 11.46 | $11.37 | 99418 |
| 2025-12-11 | 11.46 | $11.56 | 113708 |
| 2025-12-10 | 11.45 | $11.57 | 159000 |
| 2025-12-09 | 11.44 | $11.58 | 97926 |
| 2025-12-08 | 11.43 | $11.57 | 120111 |
| 2025-12-05 | 11.41 | $11.59 | 96200 |
| 2025-12-04 | 11.39 | $11.62 | 220700 |
| 2025-12-03 | 11.37 | $11.50 | 131700 |
| 2025-12-02 | 11.36 | $11.47 | 131800 |
| 2025-12-01 | 11.34 | $11.50 | 147000 |
| 2025-11-28 | 11.33 | $11.52 | 64500 |
| 2025-11-26 | 11.31 | $11.43 | 172400 |
| 2025-11-25 | 11.29 | $11.29 | 136942 |
| 2025-11-24 | 11.29 | $11.12 | 189500 |
| 2025-11-21 | 11.31 | $10.88 | 313946 |
| 2025-11-20 | 11.36 | $10.85 | 220000 |
| 2025-11-19 | 11.41 | $11.03 | 252300 |
| 2025-11-18 | 11.45 | $11.09 | 297900 |
| 2025-11-17 | 11.49 | $11.07 | 217032 |
| 2025-11-14 | 11.53 | $11.21 | 215000 |
| 2025-11-13 | 11.57 | $11.42 | 186400 |
| 2025-11-12 | 11.58 | $11.68 | 197600 |
| 2025-11-11 | 11.57 | $11.69 | 121732 |
| 2025-11-10 | 11.56 | $11.68 | 110700 |
| 2025-11-07 | 11.55 | $11.56 | 264428 |
| 2025-11-06 | 11.55 | $11.60 | 155609 |
| 2025-11-05 | 11.54 | $11.73 | 269935 |
| 2025-11-04 | 11.52 | $11.65 | 154700 |
| 2025-11-03 | 11.51 | $11.72 | 157037 |
| 2025-10-31 | 11.49 | $11.72 | 169710 |
| 2025-10-30 | 11.46 | $11.62 | 122400 |
| 2025-10-29 | 11.44 | $11.67 | 270244 |
| 2025-10-28 | 11.42 | $11.67 | 191235 |
| 2025-10-27 | 11.39 | $11.62 | 220800 |
| 2025-10-24 | 11.37 | $11.52 | 118633 |
| 2025-10-23 | 11.36 | $11.39 | 180000 |
| 2025-10-22 | 11.35 | $11.31 | 266817 |
| 2025-10-21 | 11.36 | $11.43 | 243100 |
| 2025-10-20 | 11.35 | $11.43 | 256213 |
| 2025-10-17 | 11.34 | $11.27 | 171848 |
| 2025-10-16 | 11.35 | $11.38 | 266524 |
| 2025-10-15 | 11.34 | $11.55 | 190400 |
| 2025-10-14 | 11.32 | $11.53 | 202329 |
| 2025-10-13 | 11.30 | $11.52 | 234200 |
| 2025-10-10 | 11.28 | $11.29 | 279027 |
| 2025-10-09 | 11.28 | $11.47 | 148100 |
| 2025-10-08 | 11.26 | $11.50 | 276600 |
| 2025-10-07 | 11.23 | $11.37 | 238042 |
| 2025-10-06 | 11.21 | $11.36 | 263713 |
| 2025-10-03 | 11.20 | $11.32 | 222211 |
| 2025-10-02 | 11.19 | $11.26 | 239726 |
| 2025-10-01 | 11.18 | $11.21 | 238100 |
| 2025-09-30 | 11.18 | $11.22 | 158154 |
| 2025-09-29 | 11.17 | $11.17 | 157100 |
| 2025-09-26 | 11.17 | $11.14 | 155100 |
| 2025-09-25 | 11.17 | $11.19 | 186600 |
| 2025-09-24 | 11.17 | $11.34 | 204404 |
| 2025-09-23 | 11.16 | $11.45 | 260800 |
| 2025-09-22 | 11.12 | $11.42 | 265700 |
| 2025-09-19 | 11.09 | $11.35 | 241546 |
| 2025-09-18 | 11.07 | $11.23 | 241400 |
| 2025-09-17 | 11.05 | $11.19 | 148634 |
| 2025-09-16 | 11.03 | $11.15 | 146625 |
| 2025-09-15 | 11.02 | $11.17 | 165800 |
| 2025-09-12 | 11.01 | $11.23 | 130422 |
| 2025-09-11 | 10.98 | $11.20 | 276700 |
| 2025-09-10 | 10.96 | $11.14 | 160432 |
| 2025-09-09 | 10.94 | $11.13 | 155624 |
| 2025-09-08 | 10.92 | $11.04 | 171049 |
| 2025-09-05 | 10.91 | $10.99 | 219006 |
| 2025-09-04 | 10.90 | $10.93 | 199018 |
| 2025-09-03 | 10.90 | $10.95 | 173818 |
| 2025-09-02 | 10.89 | $10.89 | 277012 |
| 2025-08-29 | 10.89 | $10.96 | 130925 |
| 2025-08-28 | 10.89 | $10.88 | 259212 |
| 2025-08-27 | 10.89 | $10.88 | 240137 |
| 2025-08-26 | 10.89 | $10.87 | 110300 |
| 2025-08-25 | 10.89 | $10.95 | 115400 |
| 2025-08-22 | 10.88 | $10.89 | 254400 |
| 2025-08-21 | 10.88 | $10.75 | 154927 |
| 2025-08-20 | 10.90 | $10.78 | 182345 |
| 2025-08-19 | 10.91 | $10.81 | 261503 |
| 2025-08-18 | 10.92 | $10.91 | 162834 |
| 2025-08-15 | 10.92 | $10.84 | 91900 |
| 2025-08-14 | 10.93 | $10.87 | 181444 |
| 2025-08-13 | 10.93 | $11.02 | 145313 |
| 2025-08-12 | 10.92 | $10.93 | 174424 |
| 2025-08-11 | 10.92 | $10.90 | 141400 |
| 2025-08-08 | 10.93 | $10.90 | 185527 |
| 2025-08-07 | 10.93 | $10.95 | 139300 |
| 2025-08-06 | 10.93 | $10.92 | 188311 |
| 2025-08-05 | 10.93 | $10.89 | 127616 |
| 2025-08-04 | 10.93 | $10.92 | 143500 |
| 2025-08-01 | 10.93 | $10.82 | 196607 |
| 2025-07-31 | 10.94 | $10.96 | 103000 |
| 2025-07-30 | 10.94 | $10.93 | 125210 |
| 2025-07-29 | 10.94 | $10.94 | 144102 |
| 2025-07-28 | 10.94 | $11.02 | 135300 |
| 2025-07-25 | 10.94 | $11.03 | 153832 |
| 2025-07-24 | 10.93 | $11.02 | 99901 |
| 2025-07-23 | 10.92 | $11.03 | 116100 |
| 2025-07-22 | 10.90 | $11.05 | 115334 |
| 2025-07-21 | 10.89 | $11.07 | 346260 |
| 2025-07-18 | 10.87 | $11.03 | 1.0M |
| 2025-07-17 | 10.85 | $10.88 | 279205 |
| 2025-07-16 | 10.85 | $10.84 | 197013 |
| 2025-07-15 | 10.85 | $10.83 | 269100 |
| 2025-07-14 | 10.85 | $10.83 | 293616 |
| 2025-07-11 | 10.85 | $11.00 | 224922 |
| 2025-07-10 | 10.84 | $11.05 | 298347 |
| 2025-07-09 | 10.82 | $11.03 | 173304 |
| 2025-07-08 | 10.79 | $11.03 | 142500 |
| 2025-07-07 | 10.77 | $11.00 | 177705 |
| 2025-07-03 | 10.74 | $11.06 | 103322 |
| 2025-07-02 | 10.71 | $11.02 | 189900 |
| 2025-07-01 | 10.68 | $10.99 | 129311 |
| 2025-06-30 | 10.65 | $10.99 | 246900 |
| 2025-06-27 | 10.61 | $10.90 | 228627 |
| 2025-06-26 | 10.58 | $10.86 | 182705 |
| 2025-06-25 | 10.55 | $10.76 | 156100 |
| 2025-06-24 | 10.53 | $10.70 | 151634 |
| 2025-06-23 | 10.51 | $10.59 | 187000 |
| 2025-06-20 | 10.50 | $10.52 | 244828 |
| 2025-06-18 | 10.50 | $10.47 | 141200 |
| 2025-06-17 | 10.50 | $10.46 | 156145 |
| 2025-06-16 | 10.51 | $10.55 | 147104 |
| 2025-06-13 | 10.50 | $10.48 | 163800 |
| 2025-06-12 | 10.50 | $10.63 | 215131 |
| 2025-06-11 | 10.49 | $10.75 | 197400 |
| 2025-06-10 | 10.46 | $10.71 | 208709 |
| 2025-06-09 | 10.44 | $10.64 | 181200 |
| 2025-06-06 | 10.41 | $10.64 | 204506 |
| 2025-06-05 | 10.39 | $10.58 | 139847 |
| 2025-06-04 | 10.37 | $10.51 | 215701 |
| 2025-06-03 | 10.36 | $10.46 | 226800 |
| 2025-06-02 | 10.35 | $10.41 | 199415 |
| 2025-05-30 | 10.34 | $10.37 | 242361 |
| 2025-05-29 | 10.34 | $10.36 | 290931 |
| 2025-05-28 | 10.33 | $10.33 | 163539 |
| 2025-05-27 | 10.33 | $10.36 | 239500 |
| 2025-05-23 | 10.33 | $10.32 | 202624 |
| 2025-05-22 | 10.33 | $10.36 | 231432 |
| 2025-05-21 | 10.33 | $10.39 | 381400 |
| 2025-05-20 | 10.32 | $10.50 | 394300 |
| 2025-05-19 | 10.30 | $10.49 | 608600 |
| 2025-05-16 | 10.28 | $10.57 | 203039 |
| 2025-05-15 | 10.25 | $10.48 | 140011 |
| 2025-05-14 | 10.23 | $10.53 | 159918 |
| 2025-05-13 | 10.20 | $10.56 | 225731 |
| 2025-05-12 | 10.16 | $10.49 | 298700 |
| 2025-05-09 | 10.12 | $10.36 | 134600 |
| 2025-05-08 | 10.10 | $10.26 | 304207 |
| 2025-05-07 | 10.08 | $10.23 | 267700 |
| 2025-05-06 | 10.07 | $10.18 | 332995 |
| 2025-05-05 | 10.06 | $10.15 | 226503 |
| 2025-05-02 | 10.05 | $10.16 | 395500 |
| 2025-05-01 | 10.03 | $10.17 | 187332 |
| 2025-04-30 | 10.02 | $10.12 | 228800 |
| 2025-04-29 | 10.01 | $10.19 | 249944 |
| 2025-04-28 | 9.99 | $10.17 | 341842 |
| 2025-04-25 | 9.97 | $10.19 | 104800 |
| 2025-04-24 | 9.95 | $10.10 | 248707 |
| 2025-04-23 | 9.93 | $10.02 | 240600 |
| 2025-04-22 | 9.92 | $9.85 | 174700 |
| 2025-04-21 | 9.93 | $9.67 | 284500 |
| 2025-04-17 | 9.96 | $9.87 | 201923 |
| 2025-04-16 | 9.97 | $9.75 | 140500 |
| 2025-04-15 | 9.99 | $9.85 | 803328 |
| 2025-04-14 | 10.00 | $9.76 | 277100 |
| 2025-04-11 | 10.03 | $9.63 | 230723 |
| 2025-04-10 | 10.07 | $9.75 | 200620 |
| 2025-04-09 | 10.10 | $10.02 | 587800 |
| 2025-04-08 | 10.11 | $9.40 | 657215 |
| 2025-04-07 | 10.19 | $9.18 | 574221 |
| 2025-04-04 | 10.29 | $9.42 | 556500 |
| 2025-04-03 | 10.38 | $9.92 | 335353 |
| 2025-04-02 | 10.43 | $10.26 | 279000 |
| 2025-04-01 | 10.45 | $10.17 | 490200 |
| 2025-03-31 | 10.48 | $10.10 | 340608 |
| 2025-03-28 | 10.52 | $10.24 | 217442 |
| 2025-03-27 | 10.55 | $10.40 | 195000 |
| 2025-03-26 | 10.57 | $10.43 | 173330 |
| 2025-03-25 | 10.58 | $10.49 | 114343 |
| 2025-03-24 | 10.59 | $10.55 | 240279 |
| 2025-03-21 | 10.60 | $10.43 | 106431 |
| 2025-03-20 | 10.61 | $10.37 | 242500 |
| 2025-03-19 | 10.64 | $10.45 | 251100 |
| 2025-03-18 | 10.66 | $10.36 | 125300 |
| 2025-03-17 | 10.69 | $10.33 | 202800 |
| 2025-03-14 | 10.73 | $10.32 | 198334 |
| 2025-03-13 | 10.77 | $10.24 | 139400 |
| 2025-03-12 | 10.83 | $10.41 | 138300 |
| 2025-03-11 | 10.87 | $10.29 | 749505 |
| 2025-03-10 | 10.93 | $10.48 | 380739 |
| 2025-03-07 | 10.98 | $10.69 | 271232 |
| 2025-03-06 | 11.01 | $10.74 | 165438 |
| 2025-03-05 | 11.04 | $10.88 | 263300 |
| 2025-03-04 | 11.05 | $10.74 | 237400 |
| 2025-03-03 | 11.09 | $10.69 | 341002 |
| 2025-02-28 | 11.13 | $10.72 | 202900 |
| 2025-02-27 | 11.17 | $10.64 | 535600 |
| 2025-02-26 | 11.23 | $10.72 | 313100 |
| 2025-02-25 | 11.28 | $10.76 | 304028 |
| 2025-02-24 | 11.34 | $10.96 | 226400 |
| 2025-02-21 | 11.38 | $11.06 | 351300 |
| 2025-02-20 | 11.41 | $11.23 | 210800 |
| 2025-02-19 | 11.43 | $11.32 | 170800 |
| 2025-02-18 | 11.44 | $11.38 | 210600 |
| 2025-02-14 | 11.45 | $11.37 | 261900 |
| 2025-02-13 | 11.45 | $11.32 | 222931 |
| 2025-02-12 | 11.47 | $11.35 | 207801 |
| 2025-02-11 | 11.48 | $11.37 | 133744 |
| 2025-02-10 | 11.49 | $11.44 | 185500 |
| 2025-02-07 | 11.50 | $11.44 | 278319 |
| 2025-02-06 | 11.50 | $11.48 | 217600 |
| 2025-02-05 | 11.51 | $11.47 | 218025 |
| 2025-02-04 | 11.51 | $11.35 | 234100 |
| 2025-02-03 | 11.53 | $11.31 | 302748 |
| 2025-01-31 | 11.55 | $11.42 | 288200 |
| 2025-01-30 | 11.56 | $11.39 | 212000 |
| 2025-01-29 | 11.58 | $11.21 | 159100 |
| 2025-01-28 | 11.62 | $11.23 | 248342 |
| 2025-01-27 | 11.66 | $11.17 | 333500 |
| 2025-01-24 | 11.71 | $11.35 | 228031 |
| 2025-01-23 | 11.75 | $11.38 | 203900 |
| 2025-01-22 | 11.79 | $11.32 | 568000 |
| 2025-01-21 | 11.84 | $11.54 | 421923 |
| 2025-01-17 | 11.87 | $11.65 | 357400 |
| 2025-01-16 | 11.89 | $11.68 | 262423 |
| 2025-01-15 | 11.91 | $11.69 | 125441 |
| 2025-01-14 | 11.94 | $11.48 | 161400 |
| 2025-01-13 | 11.99 | $11.50 | 139821 |
| 2025-01-10 | 12.04 | $11.59 | 318300 |
| 2025-01-08 | 12.08 | $11.69 | 500500 |
| 2025-01-07 | 12.13 | $11.95 | 239700 |
| 2025-01-06 | 12.15 | $12.00 | 171635 |
| 2025-01-03 | 12.16 | $11.92 | 259400 |
| 2025-01-02 | 12.19 | $11.97 | 182600 |
| 2024-12-31 | 12.21 | $12.14 | 107700 |
| 2024-12-30 | 12.22 | $12.20 | 231600 |
| 2024-12-27 | 12.22 | $12.17 | 99613 |
| 2024-12-26 | 12.22 | $12.31 | 111100 |
| 2024-12-24 | 12.21 | $12.29 | 75200 |
| 2024-12-23 | 12.20 | $12.11 | 170819 |
| 2024-12-20 | 12.21 | $12.14 | 195401 |
| 2024-12-19 | 12.22 | $12.00 | 252300 |
| 2024-12-18 | 12.25 | $12.06 | 229527 |
| 2024-12-17 | 12.27 | $12.19 | 159718 |
| 2024-12-16 | 12.27 | $12.30 | 132100 |
| 2024-12-13 | 12.27 | $12.39 | 260200 |
| 2024-12-12 | 12.26 | $12.37 | 134100 |
| 2024-12-11 | 12.25 | $12.56 | 172933 |
| 2024-12-10 | 12.21 | $12.38 | 185400 |
| 2024-12-09 | 12.20 | $12.37 | 280868 |
| 2024-12-06 | 12.18 | $12.15 | 92800 |
| 2024-12-05 | 12.18 | $12.16 | 134803 |
| 2024-12-04 | 12.18 | $12.20 | 131929 |
| 2024-12-03 | 12.18 | $12.20 | 136544 |
| 2024-12-02 | 12.18 | $12.24 | 97400 |
| 2024-11-29 | 12.17 | $12.24 | 38415 |
| 2024-11-27 | 12.16 | $12.26 | 116933 |
| 2024-11-26 | 12.15 | $12.33 | 118700 |
| 2024-11-25 | 12.14 | $12.33 | 137200 |
| 2024-11-22 | 12.12 | $12.32 | 101900 |
| 2024-11-21 | 12.09 | $12.20 | 114500 |
| 2024-11-20 | 12.08 | $12.21 | 169108 |
| 2024-11-19 | 12.07 | $12.14 | 83700 |
| 2024-11-18 | 12.06 | $11.93 | 150400 |
| 2024-11-15 | 12.08 | $11.95 | 134600 |
| 2024-11-14 | 12.09 | $12.06 | 109900 |
| 2024-11-13 | 12.09 | $12.18 | 106037 |
| 2024-11-12 | 12.08 | $12.27 | 194223 |
| 2024-11-11 | 12.06 | $12.35 | 120739 |
| 2024-11-08 | 12.03 | $12.23 | 69500 |
| 2024-11-07 | 12.01 | $12.18 | 149609 |
| 2024-11-06 | 12.00 | $12.08 | 165200 |
| 2024-11-05 | 11.99 | $11.97 | 73001 |
| 2024-11-04 | 11.99 | $11.84 | 84800 |
| 2024-11-01 | 12.00 | $11.87 | 183810 |
| 2024-10-31 | 12.02 | $11.79 | 158000 |
| 2024-10-30 | 12.04 | $11.97 | 126200 |
| 2024-10-29 | 12.05 | $11.88 | 182712 |
| 2024-10-28 | 12.07 | $12.09 | 129000 |
| 2024-10-25 | 12.07 | $12.07 | 109016 |
| 2024-10-24 | 12.07 | $12.05 | 81200 |
| 2024-10-23 | 12.07 | $12.09 | 164100 |
| 2024-10-22 | 12.06 | $12.22 | 176027 |
| 2024-10-21 | 12.05 | $12.12 | 97213 |
| 2024-10-18 | 12.04 | $12.10 | 91820 |
| 2024-10-17 | 12.03 | $12.11 | 122031 |
| 2024-10-16 | 12.03 | $12.26 | 186712 |
| 2024-10-15 | 12.00 | $11.97 | 152000 |
| 2024-10-14 | 12.01 | $12.28 | 133538 |
| 2024-10-11 | 11.98 | $12.31 | 139143 |
| 2024-10-10 | 11.94 | $12.21 | 144719 |
| 2024-10-09 | 11.91 | $12.14 | 111200 |
| 2024-10-08 | 11.89 | $12.08 | 168512 |
| 2024-10-07 | 11.87 | $12.04 | 341400 |
| 2024-10-04 | 11.85 | $12.02 | 232116 |
| 2024-10-03 | 11.83 | $11.88 | 207512 |
| 2024-10-02 | 11.83 | $11.99 | 175307 |
| 2024-10-01 | 11.81 | $11.92 | 127744 |
| 2024-09-30 | 11.80 | $11.93 | 156649 |
| 2024-09-27 | 11.79 | $11.86 | 177200 |
| 2024-09-26 | 11.78 | $11.94 | 149836 |
| 2024-09-25 | 11.76 | $11.95 | 129049 |
| 2024-09-24 | 11.74 | $11.99 | 136118 |
| 2024-09-23 | 11.71 | $11.99 | 131565 |
| 2024-09-20 | 11.69 | $11.92 | 126445 |
| 2024-09-19 | 11.66 | $12.01 | 178307 |
| 2024-09-18 | 11.62 | $11.95 | 248538 |
| 2024-09-17 | 11.59 | $11.84 | 141740 |
| 2024-09-16 | 11.56 | $11.60 | 142600 |
| 2024-09-13 | 11.56 | $11.57 | 125711 |
| 2024-09-12 | 11.56 | $11.71 | 184400 |
| 2024-09-11 | 11.54 | $11.64 | 96300 |
| 2024-09-10 | 11.53 | $11.64 | 98339 |
| 2024-09-09 | 11.52 | $11.61 | 118400 |
| 2024-09-06 | 11.51 | $11.49 | 116000 |
| 2024-09-05 | 11.51 | $11.58 | 110037 |
| 2024-09-04 | 11.51 | $11.52 | 132621 |
| 2024-09-03 | 11.51 | $11.50 | 180047 |
| 2024-08-30 | 11.51 | $11.60 | 99728 |
| 2024-08-29 | 11.50 | $11.55 | 127700 |
| 2024-08-28 | 11.49 | $11.48 | 123707 |
| 2024-08-27 | 11.49 | $11.60 | 151909 |
| 2024-08-26 | 11.48 | $11.66 | 138006 |
| 2024-08-23 | 11.46 | $11.70 | 165000 |
| 2024-08-22 | 11.44 | $11.49 | 170618 |
| 2024-08-21 | 11.43 | $11.59 | 104100 |
| 2024-08-20 | 11.42 | $11.59 | 78449 |
| 2024-08-19 | 11.40 | $11.68 | 102700 |
| 2024-08-16 | 11.37 | $11.63 | 168764 |
| 2024-08-15 | 11.34 | $11.55 | 122113 |
| 2024-08-14 | 11.32 | $11.48 | 52000 |
| 2024-08-13 | 11.30 | $11.47 | 222247 |
| 2024-08-12 | 11.29 | $11.31 | 117100 |
| 2024-08-09 | 11.28 | $11.27 | 159400 |
| 2024-08-08 | 11.28 | $11.41 | 125732 |
| 2024-08-07 | 11.27 | $11.31 | 132100 |
| 2024-08-06 | 11.27 | $11.25 | 165736 |
| 2024-08-05 | 11.27 | $11.13 | 450931 |
| 2024-08-02 | 11.28 | $11.19 | 150300 |
| 2024-08-01 | 11.29 | $11.34 | 131849 |
| 2024-07-31 | 11.29 | $11.39 | 157400 |
| 2024-07-30 | 11.28 | $11.26 | 148700 |
| 2024-07-29 | 11.28 | $11.14 | 126929 |
| 2024-07-26 | 11.29 | $11.17 | 238900 |
| 2024-07-25 | 11.31 | $11.21 | 188628 |
| 2024-07-24 | 11.32 | $11.30 | 90310 |
| 2024-07-23 | 11.32 | $11.47 | 252300 |
| 2024-07-22 | 11.30 | $11.46 | 147400 |
| 2024-07-19 | 11.28 | $11.33 | 141900 |
| 2024-07-18 | 11.28 | $11.27 | 134100 |
| 2024-07-17 | 11.28 | $11.35 | 114434 |
| 2024-07-16 | 11.27 | $11.42 | 164400 |
| 2024-07-15 | 11.26 | $11.32 | 132523 |
| 2024-07-12 | 11.25 | $11.31 | 161220 |
| 2024-07-11 | 11.24 | $11.32 | 202700 |
| 2024-07-10 | 11.24 | $11.35 | 111800 |
| 2024-07-09 | 11.23 | $11.29 | 179100 |
| 2024-07-08 | 11.22 | $11.37 | 144537 |
| 2024-07-05 | 11.20 | $11.34 | 109700 |
| 2024-07-03 | 11.19 | $11.32 | 66321 |
| 2024-07-02 | 11.17 | $11.23 | 158900 |
| 2024-07-01 | 11.17 | $11.17 | 132118 |
| 2024-06-28 | 11.17 | $11.16 | 103700 |
| 2024-06-27 | 11.17 | $11.11 | 115400 |
| 2024-06-26 | 11.17 | $11.06 | 145300 |
| 2024-06-25 | 11.19 | $11.08 | 145301 |
| 2024-06-24 | 11.20 | $11.08 | 362418 |
| 2024-06-21 | 11.21 | $11.12 | 99744 |
| 2024-06-20 | 11.22 | $11.13 | 256846 |
| 2024-06-18 | 11.23 | $11.12 | 132000 |
| 2024-06-17 | 11.24 | $11.14 | 155100 |
| 2024-06-14 | 11.25 | $11.17 | 93800 |
| 2024-06-13 | 11.26 | $11.41 | 115400 |
| 2024-06-12 | 11.24 | $11.48 | 217200 |
| 2024-06-11 | 11.22 | $11.40 | 103100 |
| 2024-06-10 | 11.20 | $11.35 | 117801 |
| 2024-06-07 | 11.18 | $11.24 | 108211 |
| 2024-06-06 | 11.18 | $11.29 | 118640 |
| 2024-06-05 | 11.17 | $11.34 | 156628 |
| 2024-06-04 | 11.15 | $11.22 | 167200 |
| 2024-06-03 | 11.14 | $11.13 | 144000 |
| 2024-05-31 | 11.14 | $11.12 | 125429 |
| 2024-05-30 | 11.14 | $11.02 | 125700 |
| 2024-05-29 | 11.16 | $11.02 | 128400 |
| 2024-05-28 | 11.17 | $11.04 | 146690 |
| 2024-05-24 | 11.19 | $11.14 | 89206 |
| 2024-05-23 | 11.19 | $11.04 | 134700 |
| 2024-05-22 | 11.21 | $11.19 | 158448 |
| 2024-05-21 | 11.21 | $11.32 | 228000 |
| 2024-05-20 | 11.20 | $11.20 | 133901 |
| 2024-05-17 | 11.20 | $11.13 | 164334 |
| 2024-05-16 | 11.20 | $11.14 | 227426 |
| 2024-05-15 | 11.21 | $11.11 | 352110 |
| 2024-05-14 | 11.22 | $11.10 | 193900 |
| 2024-05-13 | 11.23 | $11.04 | 144000 |
| 2024-05-10 | 11.25 | $11.14 | 179000 |
| 2024-05-09 | 11.26 | $11.15 | 155529 |
| 2024-05-08 | 11.28 | $11.15 | 197500 |
| 2024-05-07 | 11.29 | $11.23 | 211902 |
| 2024-05-06 | 11.30 | $11.23 | 156800 |
| 2024-05-03 | 11.30 | $11.18 | 235801 |
| 2024-05-02 | 11.31 | $11.14 | 399033 |
| 2024-05-01 | 11.33 | $11.23 | 259904 |
| 2024-04-30 | 11.34 | $11.20 | 104300 |
| 2024-04-29 | 11.36 | $11.34 | 156000 |
| 2024-04-26 | 11.36 | $11.34 | 93436 |
| 2024-04-25 | 11.36 | $11.34 | 118200 |
| 2024-04-24 | 11.37 | $11.39 | 102705 |
| 2024-04-23 | 11.36 | $11.44 | 115710 |
| 2024-04-22 | 11.36 | $11.32 | 146733 |
| 2024-04-19 | 11.36 | $11.13 | 203000 |
| 2024-04-18 | 11.38 | $11.04 | 130300 |
| 2024-04-17 | 11.42 | $11.02 | 141300 |
| 2024-04-16 | 11.46 | $10.89 | 258434 |
| 2024-04-15 | 11.52 | $10.86 | 175500 |
| 2024-04-12 | 11.59 | $11.10 | 142300 |
| 2024-04-11 | 11.64 | $11.33 | 83601 |
| 2024-04-10 | 11.68 | $11.40 | 155800 |
| 2024-04-09 | 11.70 | $11.58 | 150400 |
| 2024-04-08 | 11.72 | $11.51 | 132264 |
| 2024-04-05 | 11.74 | $11.42 | 113705 |
| 2024-04-04 | 11.77 | $11.29 | 225457 |
| 2024-04-03 | 11.82 | $11.39 | 175400 |
| 2024-04-02 | 11.87 | $11.45 | 309902 |
| 2024-04-01 | 11.91 | $11.59 | 189224 |
| 2024-03-28 | 11.95 | $11.81 | 245200 |
| 2024-03-27 | 11.96 | $11.86 | 216131 |
| 2024-03-26 | 11.97 | $11.89 | 157739 |
| 2024-03-25 | 11.98 | $12.00 | 139309 |
| 2024-03-22 | 11.98 | $12.09 | 101600 |
| 2024-03-21 | 11.97 | $12.11 | 217826 |
| 2024-03-20 | 11.95 | $12.02 | 139729 |
| 2024-03-19 | 11.95 | $11.90 | 87220 |
| 2024-03-18 | 11.95 | $11.88 | 101900 |
| 2024-03-15 | 11.96 | $11.95 | 102500 |
| 2024-03-14 | 11.96 | $11.88 | 89216 |
| 2024-03-13 | 11.97 | $12.01 | 121100 |
| 2024-03-12 | 11.97 | $12.14 | 130000 |
| 2024-03-11 | 11.95 | $12.14 | 142366 |
| 2024-03-08 | 11.93 | $12.06 | 133200 |
| 2024-03-07 | 11.91 | $12.03 | 96410 |
| 2024-03-06 | 11.90 | $11.97 | 131500 |
| 2024-03-05 | 11.89 | $11.84 | 127000 |
| 2024-03-04 | 11.90 | $11.87 | 160723 |
| 2024-03-01 | 11.90 | $11.90 | 181002 |
| 2024-02-29 | 11.90 | $11.92 | 155848 |
| 2024-02-28 | 11.90 | $11.96 | 143500 |
| 2024-02-27 | 11.89 | $12.08 | 85933 |
| 2024-02-26 | 11.87 | $12.04 | 105400 |
| 2024-02-23 | 11.86 | $12.00 | 96333 |
| 2024-02-22 | 11.84 | $11.99 | 103416 |
| 2024-02-21 | 11.83 | $11.94 | 166200 |
| 2024-02-20 | 11.81 | $12.02 | 139900 |
| 2024-02-16 | 11.79 | $12.02 | 192700 |
| 2024-02-15 | 11.77 | $12.06 | 126000 |
| 2024-02-14 | 11.74 | $11.91 | 88603 |
| 2024-02-13 | 11.72 | $11.82 | 116423 |
| 2024-02-12 | 11.71 | $11.95 | 126647 |
| 2024-02-09 | 11.68 | $11.90 | 90000 |
| 2024-02-08 | 11.66 | $11.93 | 162929 |
| 2024-02-07 | 11.63 | $11.86 | 96400 |
| 2024-02-06 | 11.61 | $11.79 | 132000 |
| 2024-02-05 | 11.59 | $11.67 | 110700 |
| 2024-02-02 | 11.58 | $11.66 | 125719 |
| 2024-02-01 | 11.57 | $11.68 | 123000 |
| 2024-01-31 | 11.56 | $11.63 | 109600 |
| 2024-01-30 | 11.55 | $11.63 | 117803 |
| 2024-01-29 | 11.54 | $11.64 | 147406 |
| 2024-01-26 | 11.53 | $11.59 | 99300 |
| 2024-01-25 | 11.53 | $11.58 | 139200 |
| 2024-01-24 | 11.52 | $11.64 | 108371 |
| 2024-01-23 | 11.51 | $11.70 | 119527 |
| 2024-01-22 | 11.49 | $11.73 | 107800 |
| 2024-01-19 | 11.46 | $11.52 | 138842 |
| 2024-01-18 | 11.46 | $11.50 | 110300 |
| 2024-01-17 | 11.45 | $11.51 | 78744 |
| 2024-01-16 | 11.45 | $11.57 | 102821 |
| 2024-01-12 | 11.43 | $11.71 | 141000 |
| 2024-01-11 | 11.41 | $11.49 | 178725 |
| 2024-01-10 | 11.40 | $11.33 | 137800 |
| 2024-01-09 | 11.40 | $11.26 | 124600 |
| 2024-01-08 | 11.42 | $11.37 | 177900 |
| 2024-01-05 | 11.42 | $11.19 | 130000 |
| 2024-01-04 | 11.45 | $11.28 | 171420 |
| 2024-01-03 | 11.47 | $11.16 | 128500 |
| 2024-01-02 | 11.50 | $11.32 | 156716 |
| 2023-12-29 | 11.52 | $11.47 | 171500 |
| 2023-12-28 | 11.52 | $11.83 | 88501 |
| 2023-12-27 | 11.49 | $11.94 | 147927 |
| 2023-12-26 | 11.44 | $11.94 | 250007 |
| 2023-12-22 | 11.39 | $11.88 | 172400 |
| 2023-12-21 | 11.34 | $11.48 | 173310 |
| 2023-12-20 | 11.32 | $11.37 | 303400 |
| 2023-12-19 | 11.32 | $11.51 | 184149 |
| 2023-12-18 | 11.30 | $11.39 | 264306 |
| 2023-12-15 | 11.29 | $11.22 | 187170 |
| 2023-12-14 | 11.30 | $11.37 | 168000 |
| 2023-12-13 | 11.29 | $11.33 | 269000 |
| 2023-12-12 | 11.28 | $10.85 | 204926 |
| 2023-12-11 | 11.33 | $10.96 | 175144 |
| 2023-12-08 | 11.37 | $11.31 | 91031 |
| 2023-12-07 | 11.37 | $11.20 | 113600 |
| 2023-12-06 | 11.39 | $11.05 | 142544 |
| 2023-12-05 | 11.43 | $11.07 | 190819 |
| 2023-12-04 | 11.47 | $11.16 | 174100 |
| 2023-12-01 | 11.50 | $11.43 | 177900 |
| 2023-11-30 | 11.50 | $11.33 | 139800 |
| 2023-11-29 | 11.52 | $11.33 | 378300 |
| 2023-11-28 | 11.54 | $11.70 | 154844 |
| 2023-11-27 | 11.53 | $11.70 | 158840 |
| 2023-11-24 | 11.51 | $11.75 | 60800 |
| 2023-11-22 | 11.48 | $11.86 | 127421 |
| 2023-11-21 | 11.44 | $11.92 | 221543 |
| 2023-11-20 | 11.39 | $11.78 | 209600 |
| 2023-11-17 | 11.35 | $11.70 | 168113 |
| 2023-11-16 | 11.32 | $11.66 | 80615 |
| 2023-11-15 | 11.28 | $11.71 | 144000 |
| 2023-11-14 | 11.23 | $11.61 | 182300 |
| 2023-11-13 | 11.20 | $11.37 | 108426 |
| 2023-11-10 | 11.18 | $11.36 | 178400 |
| 2023-11-09 | 11.16 | $11.19 | 120617 |
| 2023-11-08 | 11.15 | $11.32 | 122147 |
| 2023-11-07 | 11.14 | $11.31 | 145900 |
| 2023-11-06 | 11.12 | $11.36 | 121645 |
| 2023-11-03 | 11.09 | $11.45 | 108000 |
| 2023-11-02 | 11.06 | $11.32 | 150800 |
| 2023-11-01 | 11.03 | $11.03 | 160900 |
| 2023-10-31 | 11.03 | $10.87 | 170339 |
| 2023-10-30 | 11.04 | $10.88 | 178939 |
| 2023-10-27 | 11.06 | $10.79 | 163745 |
| 2023-10-26 | 11.09 | $10.82 | 205000 |
| 2023-10-25 | 11.12 | $10.92 | 129800 |
| 2023-10-24 | 11.14 | $11.08 | 153900 |
| 2023-10-23 | 11.15 | $10.98 | 170226 |
| 2023-10-20 | 11.16 | $10.99 | 133332 |
| 2023-10-19 | 11.18 | $11.03 | 174347 |
| 2023-10-18 | 11.20 | $11.09 | 159600 |
| 2023-10-17 | 11.21 | $11.16 | 213219 |
| 2023-10-16 | 11.21 | $11.14 | 90809 |
| 2023-10-13 | 11.22 | $11.22 | 143006 |
| 2023-10-12 | 11.22 | $11.31 | 119000 |
| 2023-10-11 | 11.21 | $11.57 | 138200 |
| 2023-10-10 | 11.18 | $11.37 | 192725 |
| 2023-10-09 | 11.15 | $11.21 | 102400 |
| 2023-10-06 | 11.15 | $11.14 | 161124 |
| 2023-10-05 | 11.15 | $11.08 | 280213 |
| 2023-10-04 | 11.16 | $10.82 | 177800 |
| 2023-10-03 | 11.19 | $10.80 | 151231 |
| 2023-10-02 | 11.23 | $11.02 | 115536 |
| 2023-09-29 | 11.26 | $11.16 | 101000 |
| 2023-09-28 | 11.27 | $11.13 | 172031 |
| 2023-09-27 | 11.28 | $11.04 | 165100 |
| 2023-09-26 | 11.31 | $11.06 | 194700 |
| 2023-09-25 | 11.33 | $11.20 | 188536 |
| 2023-09-22 | 11.35 | $11.30 | 147525 |
| 2023-09-21 | 11.35 | $11.22 | 162200 |
| 2023-09-20 | 11.37 | $11.44 | 162420 |
| 2023-09-19 | 11.36 | $11.43 | 199200 |
| 2023-09-18 | 11.35 | $11.43 | 190800 |
| 2023-09-15 | 11.34 | $11.25 | 149918 |
| 2023-09-14 | 11.35 | $11.35 | 146200 |
| 2023-09-13 | 11.35 | $11.38 | 120331 |
| 2023-09-12 | 11.35 | $11.54 | 199005 |
| 2023-09-11 | 11.33 | $11.56 | 104200 |
| 2023-09-08 | 11.30 | $11.64 | 182900 |
| 2023-09-07 | 11.27 | $11.52 | 110900 |
| 2023-09-06 | 11.24 | $11.49 | 250017 |
| 2023-09-05 | 11.22 | $11.44 | 136225 |
| 2023-09-01 | 11.19 | $11.49 | 228614 |
| 2023-08-31 | 11.16 | $11.47 | 573133 |
| 2023-08-30 | 11.13 | $11.12 | 115800 |
| 2023-08-29 | 11.13 | $11.05 | 132500 |
| 2023-08-28 | 11.14 | $10.79 | 145600 |
| 2023-08-25 | 11.18 | $10.94 | 184017 |
| 2023-08-24 | 11.20 | $10.98 | 134500 |
| 2023-08-23 | 11.22 | $11.13 | 110200 |
| 2023-08-22 | 11.23 | $11.06 | 90540 |
| 2023-08-21 | 11.25 | $11.06 | 96418 |
| 2023-08-18 | 11.27 | $11.03 | 133500 |
| 2023-08-17 | 11.30 | $11.10 | 170200 |
| 2023-08-16 | 11.32 | $11.14 | 101209 |
| 2023-08-15 | 11.34 | $11.22 | 115937 |
| 2023-08-14 | 11.35 | $11.35 | 124300 |
| 2023-08-11 | 11.35 | $11.37 | 126500 |
| 2023-08-10 | 11.35 | $11.39 | 116000 |
| 2023-08-09 | 11.34 | $11.53 | 102722 |
| 2023-08-08 | 11.32 | $11.57 | 111529 |
| 2023-08-07 | 11.30 | $11.51 | 149822 |
| 2023-08-04 | 11.28 | $11.40 | 67500 |
| 2023-08-03 | 11.26 | $11.35 | 113500 |
| 2023-08-02 | 11.25 | $11.40 | 128643 |
| 2023-08-01 | 11.24 | $11.63 | 128569 |
| 2023-07-31 | 11.20 | $11.56 | 193407 |
| 2023-07-28 | 11.16 | $11.39 | 171717 |
| 2023-07-27 | 11.14 | $11.24 | 101800 |
| 2023-07-26 | 11.12 | $11.29 | 93800 |
| 2023-07-25 | 11.11 | $11.30 | 92833 |
| 2023-07-24 | 11.09 | $11.24 | 120431 |
| 2023-07-21 | 11.07 | $11.20 | 150200 |
| 2023-07-20 | 11.06 | $11.14 | 184029 |
| 2023-07-19 | 11.05 | $11.21 | 157100 |
| 2023-07-18 | 11.03 | $11.12 | 143700 |
| 2023-07-17 | 11.02 | $11.09 | 138936 |
| 2023-07-14 | 11.02 | $10.96 | 229100 |
| 2023-07-13 | 11.02 | $11.12 | 176700 |
| 2023-07-12 | 11.01 | $11.30 | 178900 |
| 2023-07-11 | 10.98 | $11.20 | 169800 |
| 2023-07-10 | 10.96 | $11.02 | 129500 |
| 2023-07-07 | 10.95 | $10.92 | 205429 |
| 2023-07-06 | 10.95 | $10.93 | 240900 |
| 2023-07-05 | 10.96 | $11.35 | 158100 |
| 2023-07-03 | 10.92 | $11.35 | 79100 |
| 2023-06-30 | 10.87 | $11.23 | 150226 |
| 2023-06-29 | 10.83 | $11.17 | 173347 |
| 2023-06-28 | 10.80 | $11.12 | 157700 |
| 2023-06-27 | 10.76 | $11.01 | 257300 |
| 2023-06-26 | 10.74 | $10.83 | 171100 |
| 2023-06-23 | 10.73 | $10.81 | 111231 |
| 2023-06-22 | 10.72 | $10.87 | 152614 |
| 2023-06-21 | 10.70 | $10.89 | 113316 |
| 2023-06-20 | 10.68 | $10.94 | 201025 |
| 2023-06-16 | 10.65 | $11.08 | 311700 |
| 2023-06-15 | 10.61 | $10.93 | 258140 |
| 2023-06-14 | 10.57 | $10.71 | 234012 |
| 2023-06-13 | 10.56 | $10.76 | 187640 |
| 2023-06-12 | 10.54 | $10.75 | 155300 |
| 2023-06-09 | 10.52 | $10.72 | 188800 |
| 2023-06-08 | 10.50 | $10.84 | 218900 |
| 2023-06-07 | 10.46 | $10.75 | 230100 |
| 2023-06-06 | 10.43 | $10.67 | 233500 |
| 2023-06-05 | 10.40 | $10.51 | 170937 |
| 2023-06-02 | 10.39 | $10.40 | 213600 |
| 2023-06-01 | 10.39 | $10.20 | 176500 |
| 2023-05-31 | 10.41 | $10.03 | 138900 |
| 2023-05-30 | 10.45 | $10.05 | 152405 |
| 2023-05-26 | 10.49 | $10.03 | 455100 |
| 2023-05-25 | 10.54 | $10.03 | 415916 |
| 2023-05-24 | 10.60 | $10.21 | 168500 |
| 2023-05-23 | 10.64 | $10.35 | 264400 |
| 2023-05-22 | 10.67 | $10.42 | 302900 |
| 2023-05-19 | 10.69 | $10.63 | 144200 |
| 2023-05-18 | 10.70 | $10.77 | 198100 |
| 2023-05-17 | 10.69 | $10.72 | 102309 |
| 2023-05-16 | 10.69 | $10.58 | 213300 |
| 2023-05-15 | 10.70 | $10.68 | 169415 |
| 2023-05-12 | 10.70 | $10.63 | 85628 |
| 2023-05-11 | 10.71 | $10.61 | 67900 |
| 2023-05-10 | 10.72 | $10.79 | 135600 |
| 2023-05-09 | 10.72 | $10.79 | 143949 |
| 2023-05-08 | 10.71 | $10.67 | 108019 |
| 2023-05-05 | 10.71 | $10.60 | 121600 |
| 2023-05-04 | 10.72 | $10.45 | 97349 |
| 2023-05-03 | 10.75 | $10.51 | 102600 |
| 2023-05-02 | 10.78 | $10.51 | 103835 |
| 2023-05-01 | 10.80 | $10.59 | 86800 |
| 2023-04-28 | 10.83 | $10.71 | 130800 |
| 2023-04-27 | 10.84 | $10.63 | 142920 |
| 2023-04-26 | 10.86 | $10.58 | 111200 |
| 2023-04-25 | 10.89 | $10.62 | 93200 |
| 2023-04-24 | 10.92 | $10.80 | 101200 |
| 2023-04-21 | 10.93 | $10.77 | 124606 |
| 2023-04-20 | 10.95 | $10.78 | 234507 |
| 2023-04-19 | 10.97 | $10.90 | 139229 |
| 2023-04-18 | 10.98 | $10.84 | 158800 |
| 2023-04-17 | 10.99 | $10.80 | 117614 |
| 2023-04-14 | 11.01 | $10.87 | 108836 |
| 2023-04-13 | 11.02 | $10.91 | 116000 |
| 2023-04-12 | 11.04 | $10.92 | 135349 |
| 2023-04-11 | 11.05 | $10.91 | 188900 |
| 2023-04-10 | 11.06 | $10.90 | 263039 |
| 2023-04-06 | 11.08 | $10.65 | 230500 |
| 2023-04-05 | 11.13 | $10.60 | 191002 |
| 2023-04-04 | 11.18 | $10.72 | 233127 |
| 2023-04-03 | 11.23 | $10.85 | 214035 |
| 2023-03-31 | 11.27 | $10.92 | 247544 |
| 2023-03-30 | 11.31 | $10.94 | 200815 |
| 2023-03-29 | 11.34 | $10.82 | 175216 |
| 2023-03-28 | 11.40 | $10.70 | 140600 |
| 2023-03-27 | 11.47 | $10.80 | 438914 |
| 2023-03-24 | 11.54 | $10.97 | 173000 |
| 2023-03-23 | 11.60 | $11.04 | 138400 |
| 2023-03-22 | 11.66 | $11.17 | 111800 |
| 2023-03-21 | 11.71 | $11.46 | 94800 |
| 2023-03-20 | 11.74 | $11.21 | 204400 |
| 2023-03-17 | 11.80 | $11.00 | 101100 |
| 2023-03-16 | 11.88 | $10.99 | 135155 |
| 2023-03-15 | 11.98 | $10.96 | 226211 |
| 2023-03-14 | 12.08 | $11.22 | 128821 |
| 2023-03-13 | 12.17 | $11.17 | 277400 |
| 2023-03-10 | 12.28 | $11.97 | 111805 |
| 2023-03-09 | 12.31 | $12.08 | 155039 |
| 2023-03-08 | 12.34 | $12.35 | 134500 |
| 2023-03-07 | 12.33 | $12.39 | 108100 |
| 2023-03-06 | 12.33 | $12.44 | 108725 |
| 2023-03-03 | 12.32 | $12.44 | 242149 |
| 2023-03-02 | 12.30 | $12.30 | 139320 |
| 2023-03-01 | 12.30 | $12.23 | 96900 |
| 2023-02-28 | 12.31 | $12.17 | 94600 |
| 2023-02-27 | 12.33 | $12.21 | 117542 |
| 2023-02-24 | 12.34 | $12.35 | 167700 |
| 2023-02-23 | 12.34 | $12.38 | 127800 |
| 2023-02-22 | 12.33 | $12.23 | 212725 |
| 2023-02-21 | 12.34 | $12.21 | 228200 |
| 2023-02-17 | 12.36 | $12.49 | 190341 |
| 2023-02-16 | 12.34 | $12.45 | 169200 |
| 2023-02-15 | 12.33 | $12.54 | 128943 |
| 2023-02-14 | 12.31 | $12.50 | 142328 |
| 2023-02-13 | 12.29 | $12.45 | 183822 |
| 2023-02-10 | 12.27 | $12.35 | 140241 |
| 2023-02-09 | 12.27 | $12.54 | 108300 |
| 2023-02-08 | 12.24 | $12.64 | 149000 |
| 2023-02-07 | 12.19 | $12.64 | 142000 |
| 2023-02-06 | 12.15 | $12.53 | 111200 |
| 2023-02-03 | 12.11 | $12.68 | 171200 |
| 2023-02-02 | 12.05 | $12.77 | 204418 |
| 2023-02-01 | 11.97 | $12.50 | 137149 |
| 2023-01-31 | 11.91 | $12.27 | 126800 |
| 2023-01-30 | 11.88 | $12.08 | 171020 |
| 2023-01-27 | 11.86 | $12.38 | 108700 |
| 2023-01-26 | 11.80 | $12.24 | 122000 |
| 2023-01-25 | 11.75 | $12.28 | 97537 |
| 2023-01-24 | 11.70 | $12.31 | 126946 |
| 2023-01-23 | 11.63 | $12.30 | 193504 |
| 2023-01-20 | 11.56 | $12.12 | 118200 |
| 2023-01-19 | 11.50 | $11.95 | 131818 |
| 2023-01-18 | 11.46 | $12.00 | 162306 |
| 2023-01-17 | 11.40 | $12.08 | 195844 |
| 2023-01-13 | 11.33 | $11.96 | 263900 |
| 2023-01-12 | 11.26 | $11.80 | 152600 |
| 2023-01-11 | 11.21 | $11.60 | 128313 |
| 2023-01-10 | 11.17 | $11.59 | 163400 |
| 2023-01-09 | 11.12 | $11.41 | 213600 |
| 2023-01-06 | 11.09 | $11.13 | 133000 |
| 2023-01-05 | 11.09 | $10.85 | 112300 |
| 2023-01-04 | 11.11 | $10.84 | 158627 |
| 2023-01-03 | 11.14 | $10.77 | 202210 |
| 2022-12-30 | 11.18 | $10.55 | 311700 |
| 2022-12-29 | 11.24 | $10.74 | 182901 |
| 2022-12-28 | 11.30 | $10.59 | 493600 |
| 2022-12-27 | 11.37 | $11.08 | 89307 |
| 2022-12-23 | 11.40 | $11.19 | 107000 |
| 2022-12-22 | 11.42 | $11.19 | 118300 |
| 2022-12-21 | 11.45 | $11.28 | 130643 |
| 2022-12-20 | 11.47 | $11.22 | 115300 |
| 2022-12-19 | 11.49 | $11.22 | 202939 |
| 2022-12-16 | 11.52 | $11.32 | 151237 |
| 2022-12-15 | 11.54 | $11.41 | 171637 |
| 2022-12-14 | 11.56 | $11.51 | 144731 |
| 2022-12-13 | 11.56 | $11.58 | 144129 |
| 2022-12-12 | 11.56 | $11.54 | 134700 |
| 2022-12-09 | 11.56 | $11.57 | 79320 |
| 2022-12-08 | 11.56 | $11.73 | 161800 |
| 2022-12-07 | 11.54 | $11.68 | 152400 |
| 2022-12-06 | 11.53 | $11.51 | 139000 |
| 2022-12-05 | 11.53 | $11.52 | 138200 |
| 2022-12-02 | 11.53 | $11.63 | 214600 |
| 2022-12-01 | 11.52 | $11.79 | 198000 |
| 2022-11-30 | 11.49 | $11.71 | 153400 |
| 2022-11-29 | 11.47 | $11.51 | 172717 |
| 2022-11-28 | 11.47 | $11.60 | 172413 |
| 2022-11-25 | 11.45 | $11.68 | 89146 |
| 2022-11-23 | 11.43 | $11.80 | 107000 |
| 2022-11-22 | 11.39 | $11.77 | 154300 |
| 2022-11-21 | 11.35 | $11.69 | 159242 |
| 2022-11-18 | 11.31 | $11.79 | 211900 |
| 2022-11-17 | 11.26 | $11.81 | 196900 |
| 2022-11-16 | 11.20 | $11.82 | 106500 |
| 2022-11-15 | 11.14 | $11.81 | 217604 |
| 2022-11-14 | 11.07 | $11.54 | 125832 |
| 2022-11-11 | 11.02 | $11.56 | 128737 |
| 2022-11-10 | 10.96 | $11.60 | 211444 |
| 2022-11-09 | 10.89 | $11.14 | 199747 |
| 2022-11-08 | 10.87 | $11.15 | 145320 |
| 2022-11-07 | 10.84 | $11.09 | 121129 |
| 2022-11-04 | 10.81 | $11.03 | 95100 |
| 2022-11-03 | 10.79 | $10.77 | 147500 |
| 2022-11-02 | 10.79 | $10.94 | 119110 |
| 2022-11-01 | 10.77 | $11.00 | 176044 |
| 2022-10-31 | 10.75 | $11.00 | 116400 |
| 2022-10-28 | 10.72 | $11.02 | 176411 |
| 2022-10-27 | 10.69 | $10.90 | 124606 |
| 2022-10-26 | 10.67 | $10.86 | 155105 |
| 2022-10-25 | 10.65 | $10.69 | 144000 |
| 2022-10-24 | 10.65 | $10.44 | 140308 |
| 2022-10-21 | 10.67 | $10.37 | 135100 |
| 2022-10-20 | 10.70 | $10.31 | 203232 |
| 2022-10-19 | 10.74 | $10.28 | 133700 |
| 2022-10-18 | 10.79 | $10.34 | 205700 |
| 2022-10-17 | 10.83 | $10.23 | 157700 |
| 2022-10-14 | 10.90 | $10.24 | 137049 |
| 2022-10-13 | 10.97 | $10.47 | 188744 |
| 2022-10-12 | 11.02 | $10.52 | 69444 |
| 2022-10-11 | 11.07 | $10.58 | 120046 |
| 2022-10-10 | 11.12 | $10.73 | 100744 |
| 2022-10-07 | 11.16 | $10.83 | 126100 |
| 2022-10-06 | 11.20 | $11.07 | 133700 |
| 2022-10-05 | 11.21 | $10.99 | 261703 |
| 2022-10-04 | 11.24 | $10.83 | 164300 |
| 2022-10-03 | 11.28 | $10.31 | 323600 |
| 2022-09-30 | 11.38 | $10.09 | 165135 |
| 2022-09-29 | 11.52 | $10.15 | 190800 |
| 2022-09-28 | 11.66 | $10.51 | 154910 |
| 2022-09-27 | 11.78 | $10.40 | 226641 |
| 2022-09-26 | 11.93 | $10.60 | 228810 |
| 2022-09-23 | 12.07 | $10.90 | 242200 |
| 2022-09-22 | 12.19 | $11.33 | 133111 |
| 2022-09-21 | 12.28 | $11.57 | 170800 |
| 2022-09-20 | 12.36 | $11.79 | 212600 |
| 2022-09-19 | 12.42 | $11.89 | 152500 |
| 2022-09-16 | 12.47 | $11.94 | 197600 |
| 2022-09-15 | 12.53 | $12.17 | 92137 |
| 2022-09-14 | 12.57 | $12.30 | 101200 |
| 2022-09-13 | 12.59 | $12.33 | 121000 |
| 2022-09-12 | 12.62 | $12.81 | 95000 |
| 2022-09-09 | 12.60 | $12.76 | 146116 |
| 2022-09-08 | 12.59 | $12.71 | 127909 |
| 2022-09-07 | 12.57 | $12.50 | 110400 |
| 2022-09-06 | 12.58 | $12.22 | 84000 |
| 2022-09-02 | 12.62 | $12.28 | 118019 |
| 2022-09-01 | 12.65 | $12.29 | 158518 |
| 2022-08-31 | 12.69 | $12.25 | 297305 |
| 2022-08-30 | 12.74 | $12.26 | 164700 |
| 2022-08-29 | 12.79 | $12.42 | 144636 |
| 2022-08-26 | 12.83 | $12.54 | 129500 |
| 2022-08-25 | 12.86 | $12.76 | 175500 |
| 2022-08-24 | 12.87 | $12.77 | 134700 |
| 2022-08-23 | 12.88 | $12.67 | 113214 |
| 2022-08-22 | 12.90 | $12.70 | 207600 |
| 2022-08-19 | 12.92 | $12.90 | 164748 |
| 2022-08-18 | 12.92 | $13.04 | 113612 |
| 2022-08-17 | 12.91 | $13.04 | 265600 |
| 2022-08-16 | 12.90 | $13.26 | 120700 |
| 2022-08-15 | 12.86 | $13.35 | 138800 |
| 2022-08-12 | 12.81 | $13.34 | 167934 |
| 2022-08-11 | 12.75 | $13.32 | 162502 |
| 2022-08-10 | 12.69 | $13.38 | 170400 |
| 2022-08-09 | 12.62 | $13.09 | 146400 |
| 2022-08-08 | 12.57 | $13.20 | 91900 |
| 2022-08-05 | 12.50 | $13.08 | 120400 |
| 2022-08-04 | 12.44 | $13.13 | 146700 |
| 2022-08-03 | 12.37 | $13.28 | 193534 |
| 2022-08-02 | 12.27 | $13.15 | 205135 |
| 2022-08-01 | 12.18 | $13.07 | 248307 |
| 2022-07-29 | 12.09 | $13.26 | 276500 |
| 2022-07-28 | 11.96 | $12.94 | 178300 |
| 2022-07-27 | 11.86 | $12.60 | 179500 |
| 2022-07-26 | 11.78 | $12.28 | 153015 |
| 2022-07-25 | 11.73 | $12.25 | 94519 |
| 2022-07-22 | 11.68 | $12.23 | 98700 |
| 2022-07-21 | 11.62 | $12.22 | 148939 |
| 2022-07-20 | 11.56 | $12.00 | 184000 |
| 2022-07-19 | 11.51 | $11.73 | 109636 |
| 2022-07-18 | 11.49 | $11.50 | 126335 |
| 2022-07-15 | 11.48 | $11.60 | 140000 |
| 2022-07-14 | 11.47 | $11.32 | 140613 |
| 2022-07-13 | 11.49 | $11.47 | 136902 |
| 2022-07-12 | 11.49 | $11.60 | 185000 |
| 2022-07-11 | 11.48 | $11.82 | 379134 |
| 2022-07-08 | 11.44 | $11.67 | 82312 |
| 2022-07-07 | 11.42 | $11.51 | 151046 |
| 2022-07-06 | 11.41 | $11.25 | 142000 |
| 2022-07-05 | 11.43 | $11.33 | 94500 |
| 2022-07-01 | 11.44 | $11.26 | 109123 |
| 2022-06-30 | 11.45 | $11.17 | 212006 |
| 2022-06-29 | 11.48 | $11.29 | 165300 |
| 2022-06-28 | 11.50 | $11.21 | 129400 |
| 2022-06-27 | 11.54 | $11.26 | 146817 |
| 2022-06-24 | 11.56 | $11.24 | 153900 |
| 2022-06-23 | 11.60 | $11.05 | 171228 |
| 2022-06-22 | 11.66 | $10.93 | 131325 |
| 2022-06-21 | 11.73 | $10.89 | 151100 |
| 2022-06-17 | 11.82 | $10.76 | 243535 |
| 2022-06-16 | 11.93 | $10.69 | 274514 |
| 2022-06-15 | 12.06 | $11.27 | 346700 |
| 2022-06-14 | 12.15 | $11.25 | 384536 |
| 2022-06-13 | 12.24 | $11.52 | 344937 |
| 2022-06-10 | 12.32 | $12.35 | 216600 |
| 2022-06-09 | 12.31 | $12.62 | 247700 |
| 2022-06-08 | 12.28 | $12.62 | 207600 |
| 2022-06-07 | 12.25 | $12.57 | 176200 |
| 2022-06-06 | 12.21 | $12.50 | 242200 |
| 2022-06-03 | 12.18 | $12.42 | 189600 |
| 2022-06-02 | 12.16 | $12.42 | 141522 |
| 2022-06-01 | 12.13 | $12.31 | 173024 |
| 2022-05-31 | 12.11 | $12.42 | 177908 |
| 2022-05-27 | 12.08 | $12.25 | 200706 |
| 2022-05-26 | 12.06 | $11.83 | 125511 |
| 2022-05-25 | 12.08 | $11.63 | 176030 |
| 2022-05-24 | 12.13 | $11.65 | 129015 |
| 2022-05-23 | 12.18 | $11.63 | 158200 |
| 2022-05-20 | 12.24 | $11.59 | 216312 |
| 2022-05-19 | 12.31 | $11.46 | 177300 |
| 2022-05-18 | 12.40 | $11.56 | 178935 |
| 2022-05-17 | 12.48 | $11.73 | 192143 |
| 2022-05-16 | 12.56 | $11.39 | 189412 |
| 2022-05-13 | 12.69 | $11.50 | 156542 |
| 2022-05-12 | 12.81 | $11.25 | 436547 |
| 2022-05-11 | 12.98 | $11.79 | 280200 |
| 2022-05-10 | 13.10 | $11.87 | 377300 |
| 2022-05-09 | 13.23 | $12.11 | 288241 |
| 2022-05-06 | 13.35 | $12.82 | 214300 |
| 2022-05-05 | 13.41 | $12.93 | 198100 |
| 2022-05-04 | 13.46 | $13.18 | 173628 |
| 2022-05-03 | 13.48 | $13.12 | 173600 |
| 2022-05-02 | 13.52 | $13.04 | 230600 |
| 2022-04-29 | 13.57 | $13.14 | 149114 |
| 2022-04-28 | 13.62 | $13.26 | 271428 |
| 2022-04-27 | 13.66 | $13.18 | 204700 |
| 2022-04-26 | 13.71 | $13.33 | 226600 |
| 2022-04-25 | 13.75 | $13.50 | 187027 |
| 2022-04-22 | 13.77 | $13.51 | 168600 |
| 2022-04-21 | 13.80 | $13.84 | 238200 |
| 2022-04-20 | 13.80 | $13.96 | 195000 |
| 2022-04-19 | 13.78 | $13.93 | 201500 |
| 2022-04-18 | 13.76 | $13.73 | 212100 |
| 2022-04-14 | 13.77 | $13.66 | 158300 |
| 2022-04-13 | 13.78 | $13.58 | 147816 |
| 2022-04-12 | 13.80 | $13.58 | 171755 |
| 2022-04-11 | 13.82 | $13.39 | 201700 |
| 2022-04-08 | 13.87 | $13.44 | 81417 |
| 2022-04-07 | 13.91 | $13.53 | 200700 |
| 2022-04-06 | 13.95 | $13.59 | 306844 |
| 2022-04-05 | 13.99 | $14.03 | 130900 |
| 2022-04-04 | 13.98 | $14.30 | 118739 |
| 2022-04-01 | 13.95 | $14.21 | 75400 |
| 2022-03-31 | 13.92 | $14.10 | 108300 |
| 2022-03-30 | 13.91 | $14.03 | 126200 |
| 2022-03-29 | 13.89 | $14.15 | 162200 |
| 2022-03-28 | 13.86 | $14.06 | 99401 |
| 2022-03-25 | 13.84 | $14.15 | 102623 |
| 2022-03-24 | 13.81 | $14.13 | 100618 |
| 2022-03-23 | 13.78 | $14.13 | 156509 |
| 2022-03-22 | 13.74 | $14.19 | 155100 |
| 2022-03-21 | 13.69 | $14.03 | 132804 |
| 2022-03-18 | 13.66 | $14.14 | 295947 |
| 2022-03-17 | 13.61 | $13.60 | 160900 |
| 2022-03-16 | 13.61 | $13.22 | 154833 |
| 2022-03-15 | 13.65 | $12.65 | 154300 |
| 2022-03-14 | 13.76 | $12.62 | 208116 |
| 2022-03-11 | 13.88 | $13.06 | 129807 |
| 2022-03-10 | 13.96 | $13.50 | 127808 |
| 2022-03-09 | 14.01 | $13.41 | 387200 |
| 2022-03-08 | 14.07 | $13.56 | 147815 |
| 2022-03-07 | 14.13 | $13.56 | 131900 |
| 2022-03-04 | 14.19 | $13.87 | 156200 |
| 2022-03-03 | 14.22 | $14.20 | 145900 |
| 2022-03-02 | 14.22 | $14.37 | 133400 |
| 2022-03-01 | 14.21 | $14.06 | 98900 |
| 2022-02-28 | 14.22 | $14.01 | 171026 |
| 2022-02-25 | 14.24 | $13.82 | 110300 |
| 2022-02-24 | 14.29 | $13.58 | 343717 |
| 2022-02-23 | 14.36 | $13.13 | 360000 |
| 2022-02-22 | 14.49 | $13.41 | 364600 |
| 2022-02-18 | 14.61 | $14.19 | 176829 |
| 2022-02-17 | 14.65 | $14.16 | 170700 |
| 2022-02-16 | 14.70 | $14.57 | 94500 |
| 2022-02-15 | 14.72 | $14.48 | 114900 |
| 2022-02-14 | 14.74 | $14.42 | 198600 |
| 2022-02-11 | 14.78 | $14.60 | 183302 |
| 2022-02-10 | 14.79 | $15.21 | 137408 |
| 2022-02-09 | 14.75 | $15.15 | 126528 |
| 2022-02-08 | 14.71 | $14.94 | 137419 |
| 2022-02-07 | 14.68 | $14.61 | 229100 |
| 2022-02-04 | 14.69 | $14.59 | 176800 |
| 2022-02-03 | 14.70 | $14.50 | 146900 |
| 2022-02-02 | 14.72 | $14.79 | 163900 |
| 2022-02-01 | 14.72 | $14.74 | 132812 |
| 2022-01-31 | 14.71 | $14.27 | 213600 |
| 2022-01-28 | 14.76 | $14.03 | 135722 |
| 2022-01-27 | 14.84 | $13.96 | 184600 |
| 2022-01-26 | 14.93 | $13.85 | 167100 |
| 2022-01-25 | 15.04 | $13.92 | 280200 |
| 2022-01-24 | 15.16 | $13.68 | 531216 |
| 2022-01-21 | 15.32 | $13.77 | 451103 |
| 2022-01-20 | 15.48 | $14.53 | 166429 |
| 2022-01-19 | 15.58 | $14.72 | 249136 |
| 2022-01-18 | 15.67 | $15.04 | 180200 |
| 2022-01-14 | 15.74 | $15.46 | 204800 |
| 2022-01-13 | 15.77 | $15.67 | 152113 |
| 2022-01-12 | 15.78 | $15.69 | 107000 |
| 2022-01-11 | 15.78 | $15.54 | 115500 |
| 2022-01-10 | 15.81 | $15.31 | 213800 |
| 2022-01-07 | 15.86 | $15.63 | 103300 |
| 2022-01-06 | 15.89 | $15.52 | 107300 |
| 2022-01-05 | 15.93 | $15.38 | 225100 |
| 2022-01-04 | 15.98 | $15.81 | 177117 |
| 2022-01-03 | 16.00 | $16.04 | 112715 |
| 2021-12-31 | 16.00 | $16.18 | 67507 |
| 2021-12-30 | 15.98 | $16.18 | 52641 |
| 2021-12-29 | 15.96 | $16.05 | 82545 |
| 2021-12-28 | 15.95 | $16.08 | 80900 |
| 2021-12-27 | 15.93 | $16.16 | 90619 |
| 2021-12-23 | 15.91 | $16.16 | 149203 |
| 2021-12-22 | 15.88 | $16.06 | 84500 |
| 2021-12-21 | 15.86 | $15.64 | 116900 |
| 2021-12-20 | 15.89 | $15.56 | 155336 |
| 2021-12-17 | 15.92 | $15.65 | 112700 |
| 2021-12-16 | 15.95 | $15.56 | 153822 |
| 2021-12-15 | 15.99 | $15.73 | 176000 |
| 2021-12-14 | 16.02 | $15.87 | 100928 |
| 2021-12-13 | 16.03 | $15.76 | 103800 |
| 2021-12-10 | 16.06 | $15.93 | 73900 |
| 2021-12-09 | 16.08 | $15.70 | 77725 |
| 2021-12-08 | 16.12 | $15.76 | 156636 |
| 2021-12-07 | 16.15 | $15.79 | 96047 |
| 2021-12-06 | 16.19 | $15.44 | 127200 |
| 2021-12-03 | 16.27 | $15.52 | 118500 |
| 2021-12-02 | 16.35 | $15.70 | 178218 |
| 2021-12-01 | 16.42 | $15.62 | 128335 |
| 2021-11-30 | 16.50 | $15.87 | 155035 |
| 2021-11-29 | 16.57 | $16.06 | 98809 |
| 2021-11-26 | 16.62 | $16.11 | 94900 |
| 2021-11-24 | 16.68 | $16.37 | 189325 |
| 2021-11-23 | 16.71 | $16.45 | 188400 |
| 2021-11-22 | 16.74 | $16.57 | 120300 |
| 2021-11-19 | 16.75 | $16.76 | 114500 |
| 2021-11-18 | 16.75 | $16.84 | 87100 |
| 2021-11-17 | 16.74 | $16.88 | 78500 |
| 2021-11-16 | 16.73 | $16.92 | 102431 |
| 2021-11-15 | 16.71 | $16.96 | 101122 |
| 2021-11-12 | 16.68 | $16.94 | 60224 |
| 2021-11-11 | 16.65 | $16.90 | 72700 |
| 2021-11-10 | 16.63 | $16.80 | 91221 |
| 2021-11-09 | 16.61 | $17.08 | 103500 |
| 2021-11-08 | 16.56 | $16.94 | 113034 |
| 2021-11-05 | 16.52 | $16.95 | 116300 |
| 2021-11-04 | 16.48 | $16.93 | 86036 |
| 2021-11-03 | 16.43 | $16.81 | 80100 |
| 2021-11-02 | 16.39 | $16.80 | 159219 |
| 2021-11-01 | 16.35 | $16.71 | 68135 |
| 2021-10-29 | 16.31 | $16.61 | 122400 |
| 2021-10-28 | 16.28 | $16.52 | 126100 |
| 2021-10-27 | 16.25 | $16.48 | 81600 |
| 2021-10-26 | 16.23 | $16.51 | 103100 |
| 2021-10-25 | 16.20 | $16.46 | 71300 |
| 2021-10-22 | 16.17 | $16.47 | 61835 |
| 2021-10-21 | 16.14 | $16.52 | 85114 |
| 2021-10-20 | 16.10 | $16.48 | 173700 |
| 2021-10-19 | 16.05 | $16.40 | 77626 |
| 2021-10-18 | 16.02 | $16.19 | 98800 |
| 2021-10-15 | 16.00 | $16.10 | 64515 |
| 2021-10-14 | 15.99 | $16.00 | 66006 |
| 2021-10-13 | 15.99 | $15.86 | 104418 |
| 2021-10-12 | 16.00 | $15.85 | 103632 |
| 2021-10-11 | 16.02 | $15.93 | 80200 |
| 2021-10-08 | 16.03 | $16.06 | 78300 |
| 2021-10-07 | 16.02 | $16.17 | 131100 |
| 2021-10-06 | 16.01 | $16.11 | 206200 |
| 2021-10-05 | 16.00 | $15.69 | 135233 |
| 2021-10-04 | 16.03 | $15.50 | 196749 |
| 2021-10-01 | 16.09 | $15.67 | 97733 |
| 2021-09-30 | 16.13 | $15.63 | 111800 |
| 2021-09-29 | 16.18 | $15.70 | 116100 |
| 2021-09-28 | 16.23 | $15.80 | 216200 |
| 2021-09-27 | 16.28 | $16.24 | 123400 |
| 2021-09-24 | 16.28 | $16.38 | 114400 |
| 2021-09-23 | 16.27 | $16.33 | 109422 |
| 2021-09-22 | 16.27 | $16.30 | 118400 |
| 2021-09-21 | 16.27 | $16.27 | 108000 |
| 2021-09-20 | 16.26 | $16.19 | 154400 |
| 2021-09-17 | 16.27 | $16.34 | 73600 |
| 2021-09-16 | 16.27 | $16.36 | 82200 |
| 2021-09-15 | 16.26 | $16.18 | 84400 |
| 2021-09-14 | 16.26 | $16.22 | 122200 |
| 2021-09-13 | 16.27 | $16.37 | 109300 |
| 2021-09-10 | 16.26 | $16.45 | 113300 |
| 2021-09-09 | 16.24 | $16.47 | 112500 |
| 2021-09-08 | 16.21 | $16.42 | 143300 |
| 2021-09-07 | 16.19 | $16.33 | 113330 |
| 2021-09-03 | 16.18 | $16.28 | 98243 |
| 2021-09-02 | 16.16 | $16.28 | 77432 |
| 2021-09-01 | 16.15 | $16.25 | 93100 |
| 2021-08-31 | 16.14 | $16.17 | 94447 |
| 2021-08-30 | 16.14 | $16.17 | 107600 |
| 2021-08-27 | 16.14 | $16.23 | 138321 |
| 2021-08-26 | 16.13 | $16.20 | 100942 |
| 2021-08-25 | 16.12 | $16.35 | 78020 |
| 2021-08-24 | 16.09 | $16.31 | 107843 |
| 2021-08-23 | 16.07 | $16.22 | 115208 |
| 2021-08-20 | 16.06 | $16.08 | 111135 |
| 2021-08-19 | 16.05 | $15.85 | 107430 |
| 2021-08-18 | 16.07 | $15.92 | 102400 |
| 2021-08-17 | 16.09 | $15.94 | 154400 |
| 2021-08-16 | 16.11 | $16.02 | 123222 |
| 2021-08-13 | 16.12 | $16.18 | 86700 |
| 2021-08-12 | 16.11 | $16.22 | 91432 |
| 2021-08-11 | 16.10 | $16.38 | 93824 |
| 2021-08-10 | 16.07 | $16.35 | 148700 |
| 2021-08-09 | 16.04 | $16.38 | 99412 |
| 2021-08-06 | 16.00 | $16.36 | 59742 |
| 2021-08-05 | 15.97 | $16.35 | 121723 |
| 2021-08-04 | 15.92 | $16.14 | 91947 |
| 2021-08-03 | 15.90 | $15.96 | 101619 |
| 2021-08-02 | 15.90 | $15.94 | 184436 |
| 2021-07-30 | 15.89 | $15.91 | 103904 |
| 2021-07-29 | 15.89 | $15.99 | 113900 |
| 2021-07-28 | 15.88 | $15.92 | 100340 |
| 2021-07-27 | 15.87 | $15.77 | 143700 |
| 2021-07-26 | 15.89 | $15.89 | 116800 |
| 2021-07-23 | 15.88 | $15.68 | 194800 |
| 2021-07-22 | 15.91 | $15.56 | 102108 |
| 2021-07-21 | 15.94 | $15.62 | 139824 |
| 2021-07-20 | 15.98 | $15.42 | 198600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
13.45
2026-07-17
Close Price
$13.04
Vol: 241346
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.79
Average
12.11
Maximum
16.86
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.45 | $13.04 | 241346 |
| 2026-07-16 | 13.49 | $13.25 | 121100 |
| 2026-07-15 | 13.51 | $13.52 | 168842 |
| 2026-07-14 | 13.50 | $13.60 | 138515 |
| 2026-07-13 | 13.48 | $13.68 | 201000 |
| 2026-07-10 | 13.45 | $13.75 | 173309 |
| 2026-07-09 | 13.41 | $13.64 | 218503 |
| 2026-07-08 | 13.37 | $13.45 | 138741 |
| 2026-07-07 | 13.35 | $13.45 | 111400 |
| 2026-07-06 | 13.33 | $13.50 | 103948 |
| 2026-07-02 | 13.30 | $13.44 | 175100 |
| 2026-07-01 | 13.27 | $13.48 | 178344 |
| 2026-06-30 | 13.24 | $13.62 | 136500 |
| 2026-06-29 | 13.19 | $13.41 | 122900 |
| 2026-06-26 | 13.17 | $13.16 | 79926 |
| 2026-06-25 | 13.16 | $13.33 | 80828 |
| 2026-06-24 | 13.14 | $13.26 | 138400 |
| 2026-06-23 | 13.13 | $13.26 | 215302 |
| 2026-06-22 | 13.11 | $13.46 | 181938 |
| 2026-06-18 | 13.08 | $13.47 | 161700 |
| 2026-06-17 | 13.03 | $13.20 | 191900 |
| 2026-06-16 | 13.01 | $13.26 | 222500 |
| 2026-06-15 | 12.97 | $13.11 | 163100 |
| 2026-06-12 | 12.95 | $12.97 | 145949 |
| 2026-06-11 | 12.94 | $12.86 | 114300 |
| 2026-06-10 | 12.94 | $12.67 | 156349 |
| 2026-06-09 | 12.96 | $12.78 | 192309 |
| 2026-06-08 | 12.97 | $12.78 | 187531 |
| 2026-06-05 | 12.98 | $12.78 | 270400 |
| 2026-06-04 | 12.99 | $13.24 | 133803 |
| 2026-06-03 | 12.96 | $13.24 | 304400 |
| 2026-06-02 | 12.92 | $13.38 | 241500 |
| 2026-06-01 | 12.86 | $13.23 | 189900 |
| 2026-05-29 | 12.82 | $13.20 | 135600 |
| 2026-05-28 | 12.78 | $13.14 | 293503 |
| 2026-05-27 | 12.73 | $13.10 | 140744 |
| 2026-05-26 | 12.69 | $13.03 | 227400 |
| 2026-05-22 | 12.65 | $12.92 | 257700 |
| 2026-05-21 | 12.61 | $12.68 | 321412 |
| 2026-05-20 | 12.60 | $12.35 | 226812 |
| 2026-05-19 | 12.62 | $12.10 | 203549 |
| 2026-05-18 | 12.66 | $12.23 | 277857 |
| 2026-05-15 | 12.69 | $12.55 | 181700 |
| 2026-05-14 | 12.68 | $12.96 | 193400 |
| 2026-05-13 | 12.64 | $13.07 | 293729 |
| 2026-05-12 | 12.58 | $12.87 | 311100 |
| 2026-05-11 | 12.53 | $13.04 | 271613 |
| 2026-05-08 | 12.46 | $12.84 | 181522 |
| 2026-05-07 | 12.40 | $12.77 | 398830 |
| 2026-05-06 | 12.35 | $12.91 | 363447 |
| 2026-05-05 | 12.28 | $12.65 | 306587 |
| 2026-05-04 | 12.23 | $12.50 | 173400 |
| 2026-05-01 | 12.19 | $12.47 | 172569 |
| 2026-04-30 | 12.14 | $12.33 | 150914 |
| 2026-04-29 | 12.11 | $12.20 | 107221 |
| 2026-04-28 | 12.07 | $12.14 | 170366 |
| 2026-04-27 | 12.04 | $12.27 | 119800 |
| 2026-04-24 | 11.99 | $12.29 | 87745 |
| 2026-04-23 | 11.93 | $12.22 | 180600 |
| 2026-04-22 | 11.87 | $12.31 | 211700 |
| 2026-04-21 | 11.80 | $12.19 | 317243 |
| 2026-04-20 | 11.74 | $12.26 | 227900 |
| 2026-04-17 | 11.66 | $12.06 | 238200 |
| 2026-04-16 | 11.61 | $12.05 | 232400 |
| 2026-04-15 | 11.55 | $12.00 | 202716 |
| 2026-04-14 | 11.50 | $11.96 | 142600 |
| 2026-04-13 | 11.44 | $11.95 | 186108 |
| 2026-04-10 | 11.39 | $11.90 | 148700 |
| 2026-04-09 | 11.34 | $11.98 | 250738 |
| 2026-04-08 | 11.28 | $11.73 | 308736 |
| 2026-04-07 | 11.24 | $11.40 | 236746 |
| 2026-04-06 | 11.23 | $11.26 | 191100 |
| 2026-04-02 | 11.24 | $11.28 | 207700 |
| 2026-04-01 | 11.25 | $11.13 | 243101 |
| 2026-03-31 | 11.28 | $10.89 | 490404 |
| 2026-03-30 | 11.33 | $10.59 | 317800 |
| 2026-03-27 | 11.42 | $10.77 | 329034 |
| 2026-03-26 | 11.50 | $11.13 | 187400 |
| 2026-03-25 | 11.55 | $11.51 | 111219 |
| 2026-03-24 | 11.57 | $11.43 | 162700 |
| 2026-03-23 | 11.59 | $11.43 | 172752 |
| 2026-03-20 | 11.62 | $11.40 | 224000 |
| 2026-03-19 | 11.65 | $11.62 | 127800 |
| 2026-03-18 | 11.67 | $11.66 | 125100 |
| 2026-03-17 | 11.68 | $11.67 | 161700 |
| 2026-03-16 | 11.69 | $11.50 | 93428 |
| 2026-03-13 | 11.72 | $11.37 | 117882 |
| 2026-03-12 | 11.77 | $11.48 | 104900 |
| 2026-03-11 | 11.81 | $11.56 | 311615 |
| 2026-03-10 | 11.84 | $11.67 | 303800 |
| 2026-03-09 | 11.87 | $11.37 | 306625 |
| 2026-03-06 | 11.92 | $11.55 | 262700 |
| 2026-03-05 | 11.96 | $11.83 | 261441 |
| 2026-03-04 | 11.97 | $11.92 | 182831 |
| 2026-03-03 | 11.97 | $11.81 | 272051 |
| 2026-03-02 | 11.97 | $12.00 | 236638 |
| 2026-02-27 | 11.97 | $11.99 | 103231 |
| 2026-02-26 | 11.96 | $12.06 | 142226 |
| 2026-02-25 | 11.94 | $12.06 | 160231 |
| 2026-02-24 | 11.92 | $11.97 | 167196 |
| 2026-02-23 | 11.91 | $11.96 | 297532 |
| 2026-02-20 | 11.90 | $12.01 | 163715 |
| 2026-02-19 | 11.89 | $11.99 | 178300 |
| 2026-02-18 | 11.87 | $12.01 | 188100 |
| 2026-02-17 | 11.85 | $11.98 | 132500 |
| 2026-02-13 | 11.83 | $11.99 | 202400 |
| 2026-02-12 | 11.81 | $11.99 | 145737 |
| 2026-02-11 | 11.79 | $12.02 | 182946 |
| 2026-02-10 | 11.76 | $11.98 | 221700 |
| 2026-02-09 | 11.74 | $11.92 | 243232 |
| 2026-02-06 | 11.72 | $11.73 | 212700 |
| 2026-02-05 | 11.72 | $11.50 | 249521 |
| 2026-02-04 | 11.74 | $11.60 | 290004 |
| 2026-02-03 | 11.75 | $11.75 | 188300 |
| 2026-02-02 | 11.75 | $11.69 | 261125 |
| 2026-01-30 | 11.75 | $11.73 | 205113 |
| 2026-01-29 | 11.74 | $11.93 | 257182 |
| 2026-01-28 | 11.71 | $11.92 | 268300 |
| 2026-01-27 | 11.69 | $11.80 | 173400 |
| 2026-01-26 | 11.67 | $11.77 | 202727 |
| 2026-01-23 | 11.66 | $11.77 | 192308 |
| 2026-01-22 | 11.65 | $11.75 | 248800 |
| 2026-01-21 | 11.63 | $11.72 | 245300 |
| 2026-01-20 | 11.63 | $11.53 | 189023 |
| 2026-01-16 | 11.63 | $11.62 | 985412 |
| 2026-01-15 | 11.63 | $11.68 | 231700 |
| 2026-01-14 | 11.62 | $11.69 | 310546 |
| 2026-01-13 | 11.61 | $11.69 | 322400 |
| 2026-01-12 | 11.59 | $11.68 | 333800 |
| 2026-01-09 | 11.58 | $11.76 | 356000 |
| 2026-01-08 | 11.56 | $11.71 | 167800 |
| 2026-01-07 | 11.54 | $11.69 | 133723 |
| 2026-01-06 | 11.52 | $11.66 | 179800 |
| 2026-01-05 | 11.51 | $11.44 | 222100 |
| 2026-01-02 | 11.51 | $11.35 | 267943 |
| 2025-12-31 | 11.53 | $11.31 | 243332 |
| 2025-12-30 | 11.55 | $11.51 | 133407 |
| 2025-12-29 | 11.55 | $11.66 | 142424 |
| 2025-12-26 | 11.54 | $11.71 | 144229 |
| 2025-12-24 | 11.52 | $11.76 | 89311 |
| 2025-12-23 | 11.49 | $11.76 | 107800 |
| 2025-12-22 | 11.46 | $11.70 | 191300 |
| 2025-12-19 | 11.44 | $11.52 | 262100 |
| 2025-12-18 | 11.42 | $11.32 | 123500 |
| 2025-12-17 | 11.43 | $11.22 | 122910 |
| 2025-12-16 | 11.44 | $11.32 | 171808 |
| 2025-12-15 | 11.44 | $11.29 | 183500 |
| 2025-12-12 | 11.45 | $11.37 | 99418 |
| 2025-12-11 | 11.44 | $11.56 | 113708 |
| 2025-12-10 | 11.42 | $11.57 | 159000 |
| 2025-12-09 | 11.40 | $11.58 | 97926 |
| 2025-12-08 | 11.38 | $11.57 | 120111 |
| 2025-12-05 | 11.36 | $11.59 | 96200 |
| 2025-12-04 | 11.34 | $11.62 | 220700 |
| 2025-12-03 | 11.32 | $11.50 | 131700 |
| 2025-12-02 | 11.31 | $11.47 | 131800 |
| 2025-12-01 | 11.30 | $11.50 | 147000 |
| 2025-11-28 | 11.29 | $11.52 | 64500 |
| 2025-11-26 | 11.28 | $11.43 | 172400 |
| 2025-11-25 | 11.27 | $11.29 | 136942 |
| 2025-11-24 | 11.29 | $11.12 | 189500 |
| 2025-11-21 | 11.32 | $10.88 | 313946 |
| 2025-11-20 | 11.38 | $10.85 | 220000 |
| 2025-11-19 | 11.44 | $11.03 | 252300 |
| 2025-11-18 | 11.49 | $11.09 | 297900 |
| 2025-11-17 | 11.53 | $11.07 | 217032 |
| 2025-11-14 | 11.58 | $11.21 | 215000 |
| 2025-11-13 | 11.62 | $11.42 | 186400 |
| 2025-11-12 | 11.63 | $11.68 | 197600 |
| 2025-11-11 | 11.62 | $11.69 | 121732 |
| 2025-11-10 | 11.60 | $11.68 | 110700 |
| 2025-11-07 | 11.59 | $11.56 | 264428 |
| 2025-11-06 | 11.59 | $11.60 | 155609 |
| 2025-11-05 | 11.58 | $11.73 | 269935 |
| 2025-11-04 | 11.56 | $11.65 | 154700 |
| 2025-11-03 | 11.55 | $11.72 | 157037 |
| 2025-10-31 | 11.52 | $11.72 | 169710 |
| 2025-10-30 | 11.50 | $11.62 | 122400 |
| 2025-10-29 | 11.48 | $11.67 | 270244 |
| 2025-10-28 | 11.46 | $11.67 | 191235 |
| 2025-10-27 | 11.43 | $11.62 | 220800 |
| 2025-10-24 | 11.41 | $11.52 | 118633 |
| 2025-10-23 | 11.39 | $11.39 | 180000 |
| 2025-10-22 | 11.39 | $11.31 | 266817 |
| 2025-10-21 | 11.39 | $11.43 | 243100 |
| 2025-10-20 | 11.39 | $11.43 | 256213 |
| 2025-10-17 | 11.38 | $11.27 | 171848 |
| 2025-10-16 | 11.39 | $11.38 | 266524 |
| 2025-10-15 | 11.38 | $11.55 | 190400 |
| 2025-10-14 | 11.36 | $11.53 | 202329 |
| 2025-10-13 | 11.34 | $11.52 | 234200 |
| 2025-10-10 | 11.32 | $11.29 | 279027 |
| 2025-10-09 | 11.32 | $11.47 | 148100 |
| 2025-10-08 | 11.30 | $11.50 | 276600 |
| 2025-10-07 | 11.28 | $11.37 | 238042 |
| 2025-10-06 | 11.26 | $11.36 | 263713 |
| 2025-10-03 | 11.25 | $11.32 | 222211 |
| 2025-10-02 | 11.24 | $11.26 | 239726 |
| 2025-10-01 | 11.23 | $11.21 | 238100 |
| 2025-09-30 | 11.23 | $11.22 | 158154 |
| 2025-09-29 | 11.23 | $11.17 | 157100 |
| 2025-09-26 | 11.22 | $11.14 | 155100 |
| 2025-09-25 | 11.22 | $11.19 | 186600 |
| 2025-09-24 | 11.22 | $11.34 | 204404 |
| 2025-09-23 | 11.20 | $11.45 | 260800 |
| 2025-09-22 | 11.16 | $11.42 | 265700 |
| 2025-09-19 | 11.13 | $11.35 | 241546 |
| 2025-09-18 | 11.09 | $11.23 | 241400 |
| 2025-09-17 | 11.07 | $11.19 | 148634 |
| 2025-09-16 | 11.05 | $11.15 | 146625 |
| 2025-09-15 | 11.03 | $11.17 | 165800 |
| 2025-09-12 | 11.01 | $11.23 | 130422 |
| 2025-09-11 | 10.99 | $11.20 | 276700 |
| 2025-09-10 | 10.96 | $11.14 | 160432 |
| 2025-09-09 | 10.94 | $11.13 | 155624 |
| 2025-09-08 | 10.92 | $11.04 | 171049 |
| 2025-09-05 | 10.90 | $10.99 | 219006 |
| 2025-09-04 | 10.89 | $10.93 | 199018 |
| 2025-09-03 | 10.89 | $10.95 | 173818 |
| 2025-09-02 | 10.88 | $10.89 | 277012 |
| 2025-08-29 | 10.88 | $10.96 | 130925 |
| 2025-08-28 | 10.88 | $10.88 | 259212 |
| 2025-08-27 | 10.88 | $10.88 | 240137 |
| 2025-08-26 | 10.88 | $10.87 | 110300 |
| 2025-08-25 | 10.88 | $10.95 | 115400 |
| 2025-08-22 | 10.88 | $10.89 | 254400 |
| 2025-08-21 | 10.88 | $10.75 | 154927 |
| 2025-08-20 | 10.89 | $10.78 | 182345 |
| 2025-08-19 | 10.91 | $10.81 | 261503 |
| 2025-08-18 | 10.92 | $10.91 | 162834 |
| 2025-08-15 | 10.92 | $10.84 | 91900 |
| 2025-08-14 | 10.93 | $10.87 | 181444 |
| 2025-08-13 | 10.94 | $11.02 | 145313 |
| 2025-08-12 | 10.94 | $10.93 | 174424 |
| 2025-08-11 | 10.94 | $10.90 | 141400 |
| 2025-08-08 | 10.94 | $10.90 | 185527 |
| 2025-08-07 | 10.95 | $10.95 | 139300 |
| 2025-08-06 | 10.95 | $10.92 | 188311 |
| 2025-08-05 | 10.95 | $10.89 | 127616 |
| 2025-08-04 | 10.96 | $10.92 | 143500 |
| 2025-08-01 | 10.96 | $10.82 | 196607 |
| 2025-07-31 | 10.98 | $10.96 | 103000 |
| 2025-07-30 | 10.98 | $10.93 | 125210 |
| 2025-07-29 | 10.99 | $10.94 | 144102 |
| 2025-07-28 | 10.99 | $11.02 | 135300 |
| 2025-07-25 | 10.99 | $11.03 | 153832 |
| 2025-07-24 | 10.98 | $11.02 | 99901 |
| 2025-07-23 | 10.98 | $11.03 | 116100 |
| 2025-07-22 | 10.97 | $11.05 | 115334 |
| 2025-07-21 | 10.96 | $11.07 | 346260 |
| 2025-07-18 | 10.94 | $11.03 | 1.0M |
| 2025-07-17 | 10.92 | $10.88 | 279205 |
| 2025-07-16 | 10.92 | $10.84 | 197013 |
| 2025-07-15 | 10.92 | $10.83 | 269100 |
| 2025-07-14 | 10.92 | $10.83 | 293616 |
| 2025-07-11 | 10.92 | $11.00 | 224922 |
| 2025-07-10 | 10.90 | $11.05 | 298347 |
| 2025-07-09 | 10.87 | $11.03 | 173304 |
| 2025-07-08 | 10.84 | $11.03 | 142500 |
| 2025-07-07 | 10.82 | $11.00 | 177705 |
| 2025-07-03 | 10.79 | $11.06 | 103322 |
| 2025-07-02 | 10.75 | $11.02 | 189900 |
| 2025-07-01 | 10.72 | $10.99 | 129311 |
| 2025-06-30 | 10.69 | $10.99 | 246900 |
| 2025-06-27 | 10.65 | $10.90 | 228627 |
| 2025-06-26 | 10.62 | $10.86 | 182705 |
| 2025-06-25 | 10.59 | $10.76 | 156100 |
| 2025-06-24 | 10.57 | $10.70 | 151634 |
| 2025-06-23 | 10.55 | $10.59 | 187000 |
| 2025-06-20 | 10.54 | $10.52 | 244828 |
| 2025-06-18 | 10.53 | $10.47 | 141200 |
| 2025-06-17 | 10.54 | $10.46 | 156145 |
| 2025-06-16 | 10.54 | $10.55 | 147104 |
| 2025-06-13 | 10.53 | $10.48 | 163800 |
| 2025-06-12 | 10.54 | $10.63 | 215131 |
| 2025-06-11 | 10.52 | $10.75 | 197400 |
| 2025-06-10 | 10.50 | $10.71 | 208709 |
| 2025-06-09 | 10.47 | $10.64 | 181200 |
| 2025-06-06 | 10.46 | $10.64 | 204506 |
| 2025-06-05 | 10.44 | $10.58 | 139847 |
| 2025-06-04 | 10.42 | $10.51 | 215701 |
| 2025-06-03 | 10.41 | $10.46 | 226800 |
| 2025-06-02 | 10.40 | $10.41 | 199415 |
| 2025-05-30 | 10.40 | $10.37 | 242361 |
| 2025-05-29 | 10.40 | $10.36 | 290931 |
| 2025-05-28 | 10.40 | $10.33 | 163539 |
| 2025-05-27 | 10.40 | $10.36 | 239500 |
| 2025-05-23 | 10.40 | $10.32 | 202624 |
| 2025-05-22 | 10.40 | $10.36 | 231432 |
| 2025-05-21 | 10.39 | $10.39 | 381400 |
| 2025-05-20 | 10.38 | $10.50 | 394300 |
| 2025-05-19 | 10.36 | $10.49 | 608600 |
| 2025-05-16 | 10.34 | $10.57 | 203039 |
| 2025-05-15 | 10.30 | $10.48 | 140011 |
| 2025-05-14 | 10.27 | $10.53 | 159918 |
| 2025-05-13 | 10.23 | $10.56 | 225731 |
| 2025-05-12 | 10.18 | $10.49 | 298700 |
| 2025-05-09 | 10.14 | $10.36 | 134600 |
| 2025-05-08 | 10.11 | $10.26 | 304207 |
| 2025-05-07 | 10.08 | $10.23 | 267700 |
| 2025-05-06 | 10.05 | $10.18 | 332995 |
| 2025-05-05 | 10.03 | $10.15 | 226503 |
| 2025-05-02 | 10.00 | $10.16 | 395500 |
| 2025-05-01 | 9.97 | $10.17 | 187332 |
| 2025-04-30 | 9.94 | $10.12 | 228800 |
| 2025-04-29 | 9.91 | $10.19 | 249944 |
| 2025-04-28 | 9.88 | $10.17 | 341842 |
| 2025-04-25 | 9.85 | $10.19 | 104800 |
| 2025-04-24 | 9.82 | $10.10 | 248707 |
| 2025-04-23 | 9.80 | $10.02 | 240600 |
| 2025-04-22 | 9.79 | $9.85 | 174700 |
| 2025-04-21 | 9.80 | $9.67 | 284500 |
| 2025-04-17 | 9.83 | $9.87 | 201923 |
| 2025-04-16 | 9.84 | $9.75 | 140500 |
| 2025-04-15 | 9.87 | $9.85 | 803328 |
| 2025-04-14 | 9.89 | $9.76 | 277100 |
| 2025-04-11 | 9.92 | $9.63 | 230723 |
| 2025-04-10 | 9.97 | $9.75 | 200620 |
| 2025-04-09 | 10.01 | $10.02 | 587800 |
| 2025-04-08 | 10.02 | $9.40 | 657215 |
| 2025-04-07 | 10.10 | $9.18 | 574221 |
| 2025-04-04 | 10.21 | $9.42 | 556500 |
| 2025-04-03 | 10.29 | $9.92 | 335353 |
| 2025-04-02 | 10.34 | $10.26 | 279000 |
| 2025-04-01 | 10.35 | $10.17 | 490200 |
| 2025-03-31 | 10.38 | $10.10 | 340608 |
| 2025-03-28 | 10.42 | $10.24 | 217442 |
| 2025-03-27 | 10.44 | $10.40 | 195000 |
| 2025-03-26 | 10.45 | $10.43 | 173330 |
| 2025-03-25 | 10.46 | $10.49 | 114343 |
| 2025-03-24 | 10.47 | $10.55 | 240279 |
| 2025-03-21 | 10.47 | $10.43 | 106431 |
| 2025-03-20 | 10.48 | $10.37 | 242500 |
| 2025-03-19 | 10.51 | $10.45 | 251100 |
| 2025-03-18 | 10.53 | $10.36 | 125300 |
| 2025-03-17 | 10.57 | $10.33 | 202800 |
| 2025-03-14 | 10.61 | $10.32 | 198334 |
| 2025-03-13 | 10.66 | $10.24 | 139400 |
| 2025-03-12 | 10.72 | $10.41 | 138300 |
| 2025-03-11 | 10.77 | $10.29 | 749505 |
| 2025-03-10 | 10.84 | $10.48 | 380739 |
| 2025-03-07 | 10.89 | $10.69 | 271232 |
| 2025-03-06 | 10.93 | $10.74 | 165438 |
| 2025-03-05 | 10.96 | $10.88 | 263300 |
| 2025-03-04 | 10.99 | $10.74 | 237400 |
| 2025-03-03 | 11.03 | $10.69 | 341002 |
| 2025-02-28 | 11.08 | $10.72 | 202900 |
| 2025-02-27 | 11.13 | $10.64 | 535600 |
| 2025-02-26 | 11.19 | $10.72 | 313100 |
| 2025-02-25 | 11.24 | $10.76 | 304028 |
| 2025-02-24 | 11.29 | $10.96 | 226400 |
| 2025-02-21 | 11.33 | $11.06 | 351300 |
| 2025-02-20 | 11.36 | $11.23 | 210800 |
| 2025-02-19 | 11.37 | $11.32 | 170800 |
| 2025-02-18 | 11.37 | $11.38 | 210600 |
| 2025-02-14 | 11.37 | $11.37 | 261900 |
| 2025-02-13 | 11.37 | $11.32 | 222931 |
| 2025-02-12 | 11.38 | $11.35 | 207801 |
| 2025-02-11 | 11.39 | $11.37 | 133744 |
| 2025-02-10 | 11.39 | $11.44 | 185500 |
| 2025-02-07 | 11.39 | $11.44 | 278319 |
| 2025-02-06 | 11.39 | $11.48 | 217600 |
| 2025-02-05 | 11.39 | $11.47 | 218025 |
| 2025-02-04 | 11.40 | $11.35 | 234100 |
| 2025-02-03 | 11.41 | $11.31 | 302748 |
| 2025-01-31 | 11.44 | $11.42 | 288200 |
| 2025-01-30 | 11.45 | $11.39 | 212000 |
| 2025-01-29 | 11.48 | $11.21 | 159100 |
| 2025-01-28 | 11.52 | $11.23 | 248342 |
| 2025-01-27 | 11.57 | $11.17 | 333500 |
| 2025-01-24 | 11.63 | $11.35 | 228031 |
| 2025-01-23 | 11.67 | $11.38 | 203900 |
| 2025-01-22 | 11.72 | $11.32 | 568000 |
| 2025-01-21 | 11.77 | $11.54 | 421923 |
| 2025-01-17 | 11.81 | $11.65 | 357400 |
| 2025-01-16 | 11.84 | $11.68 | 262423 |
| 2025-01-15 | 11.87 | $11.69 | 125441 |
| 2025-01-14 | 11.90 | $11.48 | 161400 |
| 2025-01-13 | 11.96 | $11.50 | 139821 |
| 2025-01-10 | 12.02 | $11.59 | 318300 |
| 2025-01-08 | 12.07 | $11.69 | 500500 |
| 2025-01-07 | 12.12 | $11.95 | 239700 |
| 2025-01-06 | 12.14 | $12.00 | 171635 |
| 2025-01-03 | 12.16 | $11.92 | 259400 |
| 2025-01-02 | 12.19 | $11.97 | 182600 |
| 2024-12-31 | 12.22 | $12.14 | 107700 |
| 2024-12-30 | 12.22 | $12.20 | 231600 |
| 2024-12-27 | 12.23 | $12.17 | 99613 |
| 2024-12-26 | 12.24 | $12.31 | 111100 |
| 2024-12-24 | 12.23 | $12.29 | 75200 |
| 2024-12-23 | 12.23 | $12.11 | 170819 |
| 2024-12-20 | 12.24 | $12.14 | 195401 |
| 2024-12-19 | 12.25 | $12.00 | 252300 |
| 2024-12-18 | 12.28 | $12.06 | 229527 |
| 2024-12-17 | 12.30 | $12.19 | 159718 |
| 2024-12-16 | 12.31 | $12.30 | 132100 |
| 2024-12-13 | 12.30 | $12.39 | 260200 |
| 2024-12-12 | 12.29 | $12.37 | 134100 |
| 2024-12-11 | 12.27 | $12.56 | 172933 |
| 2024-12-10 | 12.24 | $12.38 | 185400 |
| 2024-12-09 | 12.22 | $12.37 | 280868 |
| 2024-12-06 | 12.20 | $12.15 | 92800 |
| 2024-12-05 | 12.21 | $12.16 | 134803 |
| 2024-12-04 | 12.21 | $12.20 | 131929 |
| 2024-12-03 | 12.21 | $12.20 | 136544 |
| 2024-12-02 | 12.21 | $12.24 | 97400 |
| 2024-11-29 | 12.20 | $12.24 | 38415 |
| 2024-11-27 | 12.19 | $12.26 | 116933 |
| 2024-11-26 | 12.17 | $12.33 | 118700 |
| 2024-11-25 | 12.15 | $12.33 | 137200 |
| 2024-11-22 | 12.13 | $12.32 | 101900 |
| 2024-11-21 | 12.10 | $12.20 | 114500 |
| 2024-11-20 | 12.09 | $12.21 | 169108 |
| 2024-11-19 | 12.07 | $12.14 | 83700 |
| 2024-11-18 | 12.06 | $11.93 | 150400 |
| 2024-11-15 | 12.08 | $11.95 | 134600 |
| 2024-11-14 | 12.09 | $12.06 | 109900 |
| 2024-11-13 | 12.09 | $12.18 | 106037 |
| 2024-11-12 | 12.08 | $12.27 | 194223 |
| 2024-11-11 | 12.06 | $12.35 | 120739 |
| 2024-11-08 | 12.03 | $12.23 | 69500 |
| 2024-11-07 | 12.02 | $12.18 | 149609 |
| 2024-11-06 | 12.01 | $12.08 | 165200 |
| 2024-11-05 | 12.00 | $11.97 | 73001 |
| 2024-11-04 | 12.01 | $11.84 | 84800 |
| 2024-11-01 | 12.04 | $11.87 | 183810 |
| 2024-10-31 | 12.06 | $11.79 | 158000 |
| 2024-10-30 | 12.09 | $11.97 | 126200 |
| 2024-10-29 | 12.10 | $11.88 | 182712 |
| 2024-10-28 | 12.12 | $12.09 | 129000 |
| 2024-10-25 | 12.12 | $12.07 | 109016 |
| 2024-10-24 | 12.12 | $12.05 | 81200 |
| 2024-10-23 | 12.12 | $12.09 | 164100 |
| 2024-10-22 | 12.12 | $12.22 | 176027 |
| 2024-10-21 | 12.10 | $12.12 | 97213 |
| 2024-10-18 | 12.10 | $12.10 | 91820 |
| 2024-10-17 | 12.09 | $12.11 | 122031 |
| 2024-10-16 | 12.08 | $12.26 | 186712 |
| 2024-10-15 | 12.06 | $11.97 | 152000 |
| 2024-10-14 | 12.07 | $12.28 | 133538 |
| 2024-10-11 | 12.04 | $12.31 | 139143 |
| 2024-10-10 | 12.00 | $12.21 | 144719 |
| 2024-10-09 | 11.97 | $12.14 | 111200 |
| 2024-10-08 | 11.95 | $12.08 | 168512 |
| 2024-10-07 | 11.93 | $12.04 | 341400 |
| 2024-10-04 | 11.91 | $12.02 | 232116 |
| 2024-10-03 | 11.89 | $11.88 | 207512 |
| 2024-10-02 | 11.89 | $11.99 | 175307 |
| 2024-10-01 | 11.87 | $11.92 | 127744 |
| 2024-09-30 | 11.85 | $11.93 | 156649 |
| 2024-09-27 | 11.83 | $11.86 | 177200 |
| 2024-09-26 | 11.82 | $11.94 | 149836 |
| 2024-09-25 | 11.80 | $11.95 | 129049 |
| 2024-09-24 | 11.77 | $11.99 | 136118 |
| 2024-09-23 | 11.74 | $11.99 | 131565 |
| 2024-09-20 | 11.71 | $11.92 | 126445 |
| 2024-09-19 | 11.69 | $12.01 | 178307 |
| 2024-09-18 | 11.65 | $11.95 | 248538 |
| 2024-09-17 | 11.61 | $11.84 | 141740 |
| 2024-09-16 | 11.59 | $11.60 | 142600 |
| 2024-09-13 | 11.59 | $11.57 | 125711 |
| 2024-09-12 | 11.59 | $11.71 | 184400 |
| 2024-09-11 | 11.58 | $11.64 | 96300 |
| 2024-09-10 | 11.57 | $11.64 | 98339 |
| 2024-09-09 | 11.56 | $11.61 | 118400 |
| 2024-09-06 | 11.56 | $11.49 | 116000 |
| 2024-09-05 | 11.56 | $11.58 | 110037 |
| 2024-09-04 | 11.56 | $11.52 | 132621 |
| 2024-09-03 | 11.55 | $11.50 | 180047 |
| 2024-08-30 | 11.55 | $11.60 | 99728 |
| 2024-08-29 | 11.54 | $11.55 | 127700 |
| 2024-08-28 | 11.53 | $11.48 | 123707 |
| 2024-08-27 | 11.53 | $11.60 | 151909 |
| 2024-08-26 | 11.51 | $11.66 | 138006 |
| 2024-08-23 | 11.49 | $11.70 | 165000 |
| 2024-08-22 | 11.46 | $11.49 | 170618 |
| 2024-08-21 | 11.45 | $11.59 | 104100 |
| 2024-08-20 | 11.43 | $11.59 | 78449 |
| 2024-08-19 | 11.40 | $11.68 | 102700 |
| 2024-08-16 | 11.37 | $11.63 | 168764 |
| 2024-08-15 | 11.34 | $11.55 | 122113 |
| 2024-08-14 | 11.32 | $11.48 | 52000 |
| 2024-08-13 | 11.30 | $11.47 | 222247 |
| 2024-08-12 | 11.28 | $11.31 | 117100 |
| 2024-08-09 | 11.28 | $11.27 | 159400 |
| 2024-08-08 | 11.29 | $11.41 | 125732 |
| 2024-08-07 | 11.28 | $11.31 | 132100 |
| 2024-08-06 | 11.27 | $11.25 | 165736 |
| 2024-08-05 | 11.28 | $11.13 | 450931 |
| 2024-08-02 | 11.30 | $11.19 | 150300 |
| 2024-08-01 | 11.31 | $11.34 | 131849 |
| 2024-07-31 | 11.31 | $11.39 | 157400 |
| 2024-07-30 | 11.30 | $11.26 | 148700 |
| 2024-07-29 | 11.30 | $11.14 | 126929 |
| 2024-07-26 | 11.32 | $11.17 | 238900 |
| 2024-07-25 | 11.33 | $11.21 | 188628 |
| 2024-07-24 | 11.34 | $11.30 | 90310 |
| 2024-07-23 | 11.34 | $11.47 | 252300 |
| 2024-07-22 | 11.32 | $11.46 | 147400 |
| 2024-07-19 | 11.30 | $11.33 | 141900 |
| 2024-07-18 | 11.29 | $11.27 | 134100 |
| 2024-07-17 | 11.29 | $11.35 | 114434 |
| 2024-07-16 | 11.28 | $11.42 | 164400 |
| 2024-07-15 | 11.26 | $11.32 | 132523 |
| 2024-07-12 | 11.25 | $11.31 | 161220 |
| 2024-07-11 | 11.24 | $11.32 | 202700 |
| 2024-07-10 | 11.23 | $11.35 | 111800 |
| 2024-07-09 | 11.22 | $11.29 | 179100 |
| 2024-07-08 | 11.21 | $11.37 | 144537 |
| 2024-07-05 | 11.20 | $11.34 | 109700 |
| 2024-07-03 | 11.19 | $11.32 | 66321 |
| 2024-07-02 | 11.18 | $11.23 | 158900 |
| 2024-07-01 | 11.17 | $11.17 | 132118 |
| 2024-06-28 | 11.18 | $11.16 | 103700 |
| 2024-06-27 | 11.18 | $11.11 | 115400 |
| 2024-06-26 | 11.19 | $11.06 | 145300 |
| 2024-06-25 | 11.20 | $11.08 | 145301 |
| 2024-06-24 | 11.21 | $11.08 | 362418 |
| 2024-06-21 | 11.22 | $11.12 | 99744 |
| 2024-06-20 | 11.23 | $11.13 | 256846 |
| 2024-06-18 | 11.24 | $11.12 | 132000 |
| 2024-06-17 | 11.25 | $11.14 | 155100 |
| 2024-06-14 | 11.25 | $11.17 | 93800 |
| 2024-06-13 | 11.26 | $11.41 | 115400 |
| 2024-06-12 | 11.24 | $11.48 | 217200 |
| 2024-06-11 | 11.21 | $11.40 | 103100 |
| 2024-06-10 | 11.19 | $11.35 | 117801 |
| 2024-06-07 | 11.17 | $11.24 | 108211 |
| 2024-06-06 | 11.16 | $11.29 | 118640 |
| 2024-06-05 | 11.14 | $11.34 | 156628 |
| 2024-06-04 | 11.12 | $11.22 | 167200 |
| 2024-06-03 | 11.12 | $11.13 | 144000 |
| 2024-05-31 | 11.12 | $11.12 | 125429 |
| 2024-05-30 | 11.12 | $11.02 | 125700 |
| 2024-05-29 | 11.13 | $11.02 | 128400 |
| 2024-05-28 | 11.14 | $11.04 | 146690 |
| 2024-05-24 | 11.15 | $11.14 | 89206 |
| 2024-05-23 | 11.16 | $11.04 | 134700 |
| 2024-05-22 | 11.17 | $11.19 | 158448 |
| 2024-05-21 | 11.17 | $11.32 | 228000 |
| 2024-05-20 | 11.16 | $11.20 | 133901 |
| 2024-05-17 | 11.17 | $11.13 | 164334 |
| 2024-05-16 | 11.17 | $11.14 | 227426 |
| 2024-05-15 | 11.18 | $11.11 | 352110 |
| 2024-05-14 | 11.19 | $11.10 | 193900 |
| 2024-05-13 | 11.20 | $11.04 | 144000 |
| 2024-05-10 | 11.21 | $11.14 | 179000 |
| 2024-05-09 | 11.22 | $11.15 | 155529 |
| 2024-05-08 | 11.22 | $11.15 | 197500 |
| 2024-05-07 | 11.23 | $11.23 | 211902 |
| 2024-05-06 | 11.23 | $11.23 | 156800 |
| 2024-05-03 | 11.23 | $11.18 | 235801 |
| 2024-05-02 | 11.23 | $11.14 | 399033 |
| 2024-05-01 | 11.25 | $11.23 | 259904 |
| 2024-04-30 | 11.25 | $11.20 | 104300 |
| 2024-04-29 | 11.26 | $11.34 | 156000 |
| 2024-04-26 | 11.25 | $11.34 | 93436 |
| 2024-04-25 | 11.25 | $11.34 | 118200 |
| 2024-04-24 | 11.25 | $11.39 | 102705 |
| 2024-04-23 | 11.25 | $11.44 | 115710 |
| 2024-04-22 | 11.24 | $11.32 | 146733 |
| 2024-04-19 | 11.25 | $11.13 | 203000 |
| 2024-04-18 | 11.29 | $11.04 | 130300 |
| 2024-04-17 | 11.33 | $11.02 | 141300 |
| 2024-04-16 | 11.39 | $10.89 | 258434 |
| 2024-04-15 | 11.46 | $10.86 | 175500 |
| 2024-04-12 | 11.54 | $11.10 | 142300 |
| 2024-04-11 | 11.59 | $11.33 | 83601 |
| 2024-04-10 | 11.63 | $11.40 | 155800 |
| 2024-04-09 | 11.67 | $11.58 | 150400 |
| 2024-04-08 | 11.69 | $11.51 | 132264 |
| 2024-04-05 | 11.73 | $11.42 | 113705 |
| 2024-04-04 | 11.77 | $11.29 | 225457 |
| 2024-04-03 | 11.83 | $11.39 | 175400 |
| 2024-04-02 | 11.88 | $11.45 | 309902 |
| 2024-04-01 | 11.93 | $11.59 | 189224 |
| 2024-03-28 | 11.96 | $11.81 | 245200 |
| 2024-03-27 | 11.98 | $11.86 | 216131 |
| 2024-03-26 | 11.99 | $11.89 | 157739 |
| 2024-03-25 | 12.00 | $12.00 | 139309 |
| 2024-03-22 | 12.00 | $12.09 | 101600 |
| 2024-03-21 | 11.99 | $12.11 | 217826 |
| 2024-03-20 | 11.98 | $12.02 | 139729 |
| 2024-03-19 | 11.97 | $11.90 | 87220 |
| 2024-03-18 | 11.98 | $11.88 | 101900 |
| 2024-03-15 | 11.99 | $11.95 | 102500 |
| 2024-03-14 | 11.99 | $11.88 | 89216 |
| 2024-03-13 | 12.00 | $12.01 | 121100 |
| 2024-03-12 | 12.00 | $12.14 | 130000 |
| 2024-03-11 | 11.99 | $12.14 | 142366 |
| 2024-03-08 | 11.97 | $12.06 | 133200 |
| 2024-03-07 | 11.96 | $12.03 | 96410 |
| 2024-03-06 | 11.95 | $11.97 | 131500 |
| 2024-03-05 | 11.95 | $11.84 | 127000 |
| 2024-03-04 | 11.96 | $11.87 | 160723 |
| 2024-03-01 | 11.96 | $11.90 | 181002 |
| 2024-02-29 | 11.96 | $11.92 | 155848 |
| 2024-02-28 | 11.96 | $11.96 | 143500 |
| 2024-02-27 | 11.95 | $12.08 | 85933 |
| 2024-02-26 | 11.93 | $12.04 | 105400 |
| 2024-02-23 | 11.91 | $12.00 | 96333 |
| 2024-02-22 | 11.90 | $11.99 | 103416 |
| 2024-02-21 | 11.88 | $11.94 | 166200 |
| 2024-02-20 | 11.86 | $12.02 | 139900 |
| 2024-02-16 | 11.84 | $12.02 | 192700 |
| 2024-02-15 | 11.81 | $12.06 | 126000 |
| 2024-02-14 | 11.78 | $11.91 | 88603 |
| 2024-02-13 | 11.76 | $11.82 | 116423 |
| 2024-02-12 | 11.75 | $11.95 | 126647 |
| 2024-02-09 | 11.72 | $11.90 | 90000 |
| 2024-02-08 | 11.70 | $11.93 | 162929 |
| 2024-02-07 | 11.67 | $11.86 | 96400 |
| 2024-02-06 | 11.64 | $11.79 | 132000 |
| 2024-02-05 | 11.62 | $11.67 | 110700 |
| 2024-02-02 | 11.61 | $11.66 | 125719 |
| 2024-02-01 | 11.60 | $11.68 | 123000 |
| 2024-01-31 | 11.58 | $11.63 | 109600 |
| 2024-01-30 | 11.56 | $11.63 | 117803 |
| 2024-01-29 | 11.55 | $11.64 | 147406 |
| 2024-01-26 | 11.54 | $11.59 | 99300 |
| 2024-01-25 | 11.53 | $11.58 | 139200 |
| 2024-01-24 | 11.52 | $11.64 | 108371 |
| 2024-01-23 | 11.51 | $11.70 | 119527 |
| 2024-01-22 | 11.50 | $11.73 | 107800 |
| 2024-01-19 | 11.47 | $11.52 | 138842 |
| 2024-01-18 | 11.47 | $11.50 | 110300 |
| 2024-01-17 | 11.47 | $11.51 | 78744 |
| 2024-01-16 | 11.47 | $11.57 | 102821 |
| 2024-01-12 | 11.46 | $11.71 | 141000 |
| 2024-01-11 | 11.44 | $11.49 | 178725 |
| 2024-01-10 | 11.43 | $11.33 | 137800 |
| 2024-01-09 | 11.44 | $11.26 | 124600 |
| 2024-01-08 | 11.45 | $11.37 | 177900 |
| 2024-01-05 | 11.46 | $11.19 | 130000 |
| 2024-01-04 | 11.47 | $11.28 | 171420 |
| 2024-01-03 | 11.48 | $11.16 | 128500 |
| 2024-01-02 | 11.51 | $11.32 | 156716 |
| 2023-12-29 | 11.51 | $11.47 | 171500 |
| 2023-12-28 | 11.50 | $11.83 | 88501 |
| 2023-12-27 | 11.46 | $11.94 | 147927 |
| 2023-12-26 | 11.40 | $11.94 | 250007 |
| 2023-12-22 | 11.34 | $11.88 | 172400 |
| 2023-12-21 | 11.29 | $11.48 | 173310 |
| 2023-12-20 | 11.28 | $11.37 | 303400 |
| 2023-12-19 | 11.28 | $11.51 | 184149 |
| 2023-12-18 | 11.27 | $11.39 | 264306 |
| 2023-12-15 | 11.27 | $11.22 | 187170 |
| 2023-12-14 | 11.29 | $11.37 | 168000 |
| 2023-12-13 | 11.29 | $11.33 | 269000 |
| 2023-12-12 | 11.31 | $10.85 | 204926 |
| 2023-12-11 | 11.37 | $10.96 | 175144 |
| 2023-12-08 | 11.42 | $11.31 | 91031 |
| 2023-12-07 | 11.43 | $11.20 | 113600 |
| 2023-12-06 | 11.46 | $11.05 | 142544 |
| 2023-12-05 | 11.51 | $11.07 | 190819 |
| 2023-12-04 | 11.55 | $11.16 | 174100 |
| 2023-12-01 | 11.59 | $11.43 | 177900 |
| 2023-11-30 | 11.60 | $11.33 | 139800 |
| 2023-11-29 | 11.61 | $11.33 | 378300 |
| 2023-11-28 | 11.63 | $11.70 | 154844 |
| 2023-11-27 | 11.61 | $11.70 | 158840 |
| 2023-11-24 | 11.58 | $11.75 | 60800 |
| 2023-11-22 | 11.54 | $11.86 | 127421 |
| 2023-11-21 | 11.49 | $11.92 | 221543 |
| 2023-11-20 | 11.43 | $11.78 | 209600 |
| 2023-11-17 | 11.38 | $11.70 | 168113 |
| 2023-11-16 | 11.33 | $11.66 | 80615 |
| 2023-11-15 | 11.29 | $11.71 | 144000 |
| 2023-11-14 | 11.23 | $11.61 | 182300 |
| 2023-11-13 | 11.18 | $11.37 | 108426 |
| 2023-11-10 | 11.16 | $11.36 | 178400 |
| 2023-11-09 | 11.13 | $11.19 | 120617 |
| 2023-11-08 | 11.13 | $11.32 | 122147 |
| 2023-11-07 | 11.11 | $11.31 | 145900 |
| 2023-11-06 | 11.09 | $11.36 | 121645 |
| 2023-11-03 | 11.06 | $11.45 | 108000 |
| 2023-11-02 | 11.03 | $11.32 | 150800 |
| 2023-11-01 | 11.01 | $11.03 | 160900 |
| 2023-10-31 | 11.01 | $10.87 | 170339 |
| 2023-10-30 | 11.03 | $10.88 | 178939 |
| 2023-10-27 | 11.05 | $10.79 | 163745 |
| 2023-10-26 | 11.08 | $10.82 | 205000 |
| 2023-10-25 | 11.11 | $10.92 | 129800 |
| 2023-10-24 | 11.13 | $11.08 | 153900 |
| 2023-10-23 | 11.13 | $10.98 | 170226 |
| 2023-10-20 | 11.14 | $10.99 | 133332 |
| 2023-10-19 | 11.16 | $11.03 | 174347 |
| 2023-10-18 | 11.17 | $11.09 | 159600 |
| 2023-10-17 | 11.18 | $11.16 | 213219 |
| 2023-10-16 | 11.18 | $11.14 | 90809 |
| 2023-10-13 | 11.18 | $11.22 | 143006 |
| 2023-10-12 | 11.18 | $11.31 | 119000 |
| 2023-10-11 | 11.17 | $11.57 | 138200 |
| 2023-10-10 | 11.14 | $11.37 | 192725 |
| 2023-10-09 | 11.12 | $11.21 | 102400 |
| 2023-10-06 | 11.12 | $11.14 | 161124 |
| 2023-10-05 | 11.13 | $11.08 | 280213 |
| 2023-10-04 | 11.15 | $10.82 | 177800 |
| 2023-10-03 | 11.19 | $10.80 | 151231 |
| 2023-10-02 | 11.24 | $11.02 | 115536 |
| 2023-09-29 | 11.28 | $11.16 | 101000 |
| 2023-09-28 | 11.29 | $11.13 | 172031 |
| 2023-09-27 | 11.32 | $11.04 | 165100 |
| 2023-09-26 | 11.35 | $11.06 | 194700 |
| 2023-09-25 | 11.38 | $11.20 | 188536 |
| 2023-09-22 | 11.39 | $11.30 | 147525 |
| 2023-09-21 | 11.39 | $11.22 | 162200 |
| 2023-09-20 | 11.40 | $11.44 | 162420 |
| 2023-09-19 | 11.39 | $11.43 | 199200 |
| 2023-09-18 | 11.38 | $11.43 | 190800 |
| 2023-09-15 | 11.36 | $11.25 | 149918 |
| 2023-09-14 | 11.36 | $11.35 | 146200 |
| 2023-09-13 | 11.35 | $11.38 | 120331 |
| 2023-09-12 | 11.34 | $11.54 | 199005 |
| 2023-09-11 | 11.31 | $11.56 | 104200 |
| 2023-09-08 | 11.28 | $11.64 | 182900 |
| 2023-09-07 | 11.23 | $11.52 | 110900 |
| 2023-09-06 | 11.20 | $11.49 | 250017 |
| 2023-09-05 | 11.18 | $11.44 | 136225 |
| 2023-09-01 | 11.16 | $11.49 | 228614 |
| 2023-08-31 | 11.13 | $11.47 | 573133 |
| 2023-08-30 | 11.10 | $11.12 | 115800 |
| 2023-08-29 | 11.11 | $11.05 | 132500 |
| 2023-08-28 | 11.13 | $10.79 | 145600 |
| 2023-08-25 | 11.18 | $10.94 | 184017 |
| 2023-08-24 | 11.22 | $10.98 | 134500 |
| 2023-08-23 | 11.25 | $11.13 | 110200 |
| 2023-08-22 | 11.27 | $11.06 | 90540 |
| 2023-08-21 | 11.29 | $11.06 | 96418 |
| 2023-08-18 | 11.32 | $11.03 | 133500 |
| 2023-08-17 | 11.35 | $11.10 | 170200 |
| 2023-08-16 | 11.38 | $11.14 | 101209 |
| 2023-08-15 | 11.40 | $11.22 | 115937 |
| 2023-08-14 | 11.41 | $11.35 | 124300 |
| 2023-08-11 | 11.41 | $11.37 | 126500 |
| 2023-08-10 | 11.41 | $11.39 | 116000 |
| 2023-08-09 | 11.40 | $11.53 | 102722 |
| 2023-08-08 | 11.38 | $11.57 | 111529 |
| 2023-08-07 | 11.35 | $11.51 | 149822 |
| 2023-08-04 | 11.33 | $11.40 | 67500 |
| 2023-08-03 | 11.31 | $11.35 | 113500 |
| 2023-08-02 | 11.30 | $11.40 | 128643 |
| 2023-08-01 | 11.28 | $11.63 | 128569 |
| 2023-07-31 | 11.24 | $11.56 | 193407 |
| 2023-07-28 | 11.20 | $11.39 | 171717 |
| 2023-07-27 | 11.18 | $11.24 | 101800 |
| 2023-07-26 | 11.17 | $11.29 | 93800 |
| 2023-07-25 | 11.16 | $11.30 | 92833 |
| 2023-07-24 | 11.14 | $11.24 | 120431 |
| 2023-07-21 | 11.13 | $11.20 | 150200 |
| 2023-07-20 | 11.12 | $11.14 | 184029 |
| 2023-07-19 | 11.11 | $11.21 | 157100 |
| 2023-07-18 | 11.10 | $11.12 | 143700 |
| 2023-07-17 | 11.09 | $11.09 | 138936 |
| 2023-07-14 | 11.09 | $10.96 | 229100 |
| 2023-07-13 | 11.10 | $11.12 | 176700 |
| 2023-07-12 | 11.09 | $11.30 | 178900 |
| 2023-07-11 | 11.06 | $11.20 | 169800 |
| 2023-07-10 | 11.04 | $11.02 | 129500 |
| 2023-07-07 | 11.03 | $10.92 | 205429 |
| 2023-07-06 | 11.04 | $10.93 | 240900 |
| 2023-07-05 | 11.04 | $11.35 | 158100 |
| 2023-07-03 | 10.99 | $11.35 | 79100 |
| 2023-06-30 | 10.95 | $11.23 | 150226 |
| 2023-06-29 | 10.90 | $11.17 | 173347 |
| 2023-06-28 | 10.86 | $11.12 | 157700 |
| 2023-06-27 | 10.82 | $11.01 | 257300 |
| 2023-06-26 | 10.79 | $10.83 | 171100 |
| 2023-06-23 | 10.76 | $10.81 | 111231 |
| 2023-06-22 | 10.74 | $10.87 | 152614 |
| 2023-06-21 | 10.71 | $10.89 | 113316 |
| 2023-06-20 | 10.68 | $10.94 | 201025 |
| 2023-06-16 | 10.63 | $11.08 | 311700 |
| 2023-06-15 | 10.58 | $10.93 | 258140 |
| 2023-06-14 | 10.53 | $10.71 | 234012 |
| 2023-06-13 | 10.51 | $10.76 | 187640 |
| 2023-06-12 | 10.48 | $10.75 | 155300 |
| 2023-06-09 | 10.46 | $10.72 | 188800 |
| 2023-06-08 | 10.43 | $10.84 | 218900 |
| 2023-06-07 | 10.39 | $10.75 | 230100 |
| 2023-06-06 | 10.37 | $10.67 | 233500 |
| 2023-06-05 | 10.35 | $10.51 | 170937 |
| 2023-06-02 | 10.34 | $10.40 | 213600 |
| 2023-06-01 | 10.35 | $10.20 | 176500 |
| 2023-05-31 | 10.37 | $10.03 | 138900 |
| 2023-05-30 | 10.42 | $10.05 | 152405 |
| 2023-05-26 | 10.46 | $10.03 | 455100 |
| 2023-05-25 | 10.51 | $10.03 | 415916 |
| 2023-05-24 | 10.57 | $10.21 | 168500 |
| 2023-05-23 | 10.61 | $10.35 | 264400 |
| 2023-05-22 | 10.63 | $10.42 | 302900 |
| 2023-05-19 | 10.65 | $10.63 | 144200 |
| 2023-05-18 | 10.66 | $10.77 | 198100 |
| 2023-05-17 | 10.64 | $10.72 | 102309 |
| 2023-05-16 | 10.64 | $10.58 | 213300 |
| 2023-05-15 | 10.65 | $10.68 | 169415 |
| 2023-05-12 | 10.65 | $10.63 | 85628 |
| 2023-05-11 | 10.65 | $10.61 | 67900 |
| 2023-05-10 | 10.66 | $10.79 | 135600 |
| 2023-05-09 | 10.65 | $10.79 | 143949 |
| 2023-05-08 | 10.65 | $10.67 | 108019 |
| 2023-05-05 | 10.65 | $10.60 | 121600 |
| 2023-05-04 | 10.67 | $10.45 | 97349 |
| 2023-05-03 | 10.69 | $10.51 | 102600 |
| 2023-05-02 | 10.72 | $10.51 | 103835 |
| 2023-05-01 | 10.74 | $10.59 | 86800 |
| 2023-04-28 | 10.76 | $10.71 | 130800 |
| 2023-04-27 | 10.77 | $10.63 | 142920 |
| 2023-04-26 | 10.78 | $10.58 | 111200 |
| 2023-04-25 | 10.81 | $10.62 | 93200 |
| 2023-04-24 | 10.83 | $10.80 | 101200 |
| 2023-04-21 | 10.83 | $10.77 | 124606 |
| 2023-04-20 | 10.83 | $10.78 | 234507 |
| 2023-04-19 | 10.84 | $10.90 | 139229 |
| 2023-04-18 | 10.84 | $10.84 | 158800 |
| 2023-04-17 | 10.85 | $10.80 | 117614 |
| 2023-04-14 | 10.86 | $10.87 | 108836 |
| 2023-04-13 | 10.86 | $10.91 | 116000 |
| 2023-04-12 | 10.87 | $10.92 | 135349 |
| 2023-04-11 | 10.87 | $10.91 | 188900 |
| 2023-04-10 | 10.87 | $10.90 | 263039 |
| 2023-04-06 | 10.88 | $10.65 | 230500 |
| 2023-04-05 | 10.92 | $10.60 | 191002 |
| 2023-04-04 | 10.98 | $10.72 | 233127 |
| 2023-04-03 | 11.03 | $10.85 | 214035 |
| 2023-03-31 | 11.07 | $10.92 | 247544 |
| 2023-03-30 | 11.12 | $10.94 | 200815 |
| 2023-03-29 | 11.17 | $10.82 | 175216 |
| 2023-03-28 | 11.24 | $10.70 | 140600 |
| 2023-03-27 | 11.33 | $10.80 | 438914 |
| 2023-03-24 | 11.41 | $10.97 | 173000 |
| 2023-03-23 | 11.49 | $11.04 | 138400 |
| 2023-03-22 | 11.56 | $11.17 | 111800 |
| 2023-03-21 | 11.63 | $11.46 | 94800 |
| 2023-03-20 | 11.67 | $11.21 | 204400 |
| 2023-03-17 | 11.75 | $11.00 | 101100 |
| 2023-03-16 | 11.85 | $10.99 | 135155 |
| 2023-03-15 | 11.95 | $10.96 | 226211 |
| 2023-03-14 | 12.07 | $11.22 | 128821 |
| 2023-03-13 | 12.17 | $11.17 | 277400 |
| 2023-03-10 | 12.28 | $11.97 | 111805 |
| 2023-03-09 | 12.32 | $12.08 | 155039 |
| 2023-03-08 | 12.35 | $12.35 | 134500 |
| 2023-03-07 | 12.35 | $12.39 | 108100 |
| 2023-03-06 | 12.35 | $12.44 | 108725 |
| 2023-03-03 | 12.35 | $12.44 | 242149 |
| 2023-03-02 | 12.35 | $12.30 | 139320 |
| 2023-03-01 | 12.36 | $12.23 | 96900 |
| 2023-02-28 | 12.39 | $12.17 | 94600 |
| 2023-02-27 | 12.41 | $12.21 | 117542 |
| 2023-02-24 | 12.43 | $12.35 | 167700 |
| 2023-02-23 | 12.44 | $12.38 | 127800 |
| 2023-02-22 | 12.45 | $12.23 | 212725 |
| 2023-02-21 | 12.47 | $12.21 | 228200 |
| 2023-02-17 | 12.49 | $12.49 | 190341 |
| 2023-02-16 | 12.49 | $12.45 | 169200 |
| 2023-02-15 | 12.48 | $12.54 | 128943 |
| 2023-02-14 | 12.47 | $12.50 | 142328 |
| 2023-02-13 | 12.45 | $12.45 | 183822 |
| 2023-02-10 | 12.44 | $12.35 | 140241 |
| 2023-02-09 | 12.44 | $12.54 | 108300 |
| 2023-02-08 | 12.41 | $12.64 | 149000 |
| 2023-02-07 | 12.37 | $12.64 | 142000 |
| 2023-02-06 | 12.32 | $12.53 | 111200 |
| 2023-02-03 | 12.28 | $12.68 | 171200 |
| 2023-02-02 | 12.21 | $12.77 | 204418 |
| 2023-02-01 | 12.13 | $12.50 | 137149 |
| 2023-01-31 | 12.06 | $12.27 | 126800 |
| 2023-01-30 | 12.01 | $12.08 | 171020 |
| 2023-01-27 | 11.96 | $12.38 | 108700 |
| 2023-01-26 | 11.89 | $12.24 | 122000 |
| 2023-01-25 | 11.81 | $12.28 | 97537 |
| 2023-01-24 | 11.74 | $12.31 | 126946 |
| 2023-01-23 | 11.65 | $12.30 | 193504 |
| 2023-01-20 | 11.56 | $12.12 | 118200 |
| 2023-01-19 | 11.48 | $11.95 | 131818 |
| 2023-01-18 | 11.41 | $12.00 | 162306 |
| 2023-01-17 | 11.34 | $12.08 | 195844 |
| 2023-01-13 | 11.25 | $11.96 | 263900 |
| 2023-01-12 | 11.18 | $11.80 | 152600 |
| 2023-01-11 | 11.11 | $11.60 | 128313 |
| 2023-01-10 | 11.07 | $11.59 | 163400 |
| 2023-01-09 | 11.03 | $11.41 | 213600 |
| 2023-01-06 | 11.01 | $11.13 | 133000 |
| 2023-01-05 | 11.01 | $10.85 | 112300 |
| 2023-01-04 | 11.05 | $10.84 | 158627 |
| 2023-01-03 | 11.09 | $10.77 | 202210 |
| 2022-12-30 | 11.14 | $10.55 | 311700 |
| 2022-12-29 | 11.22 | $10.74 | 182901 |
| 2022-12-28 | 11.28 | $10.59 | 493600 |
| 2022-12-27 | 11.36 | $11.08 | 89307 |
| 2022-12-23 | 11.40 | $11.19 | 107000 |
| 2022-12-22 | 11.43 | $11.19 | 118300 |
| 2022-12-21 | 11.47 | $11.28 | 130643 |
| 2022-12-20 | 11.49 | $11.22 | 115300 |
| 2022-12-19 | 11.53 | $11.22 | 202939 |
| 2022-12-16 | 11.57 | $11.32 | 151237 |
| 2022-12-15 | 11.60 | $11.41 | 171637 |
| 2022-12-14 | 11.62 | $11.51 | 144731 |
| 2022-12-13 | 11.64 | $11.58 | 144129 |
| 2022-12-12 | 11.64 | $11.54 | 134700 |
| 2022-12-09 | 11.66 | $11.57 | 79320 |
| 2022-12-08 | 11.67 | $11.73 | 161800 |
| 2022-12-07 | 11.66 | $11.68 | 152400 |
| 2022-12-06 | 11.65 | $11.51 | 139000 |
| 2022-12-05 | 11.66 | $11.52 | 138200 |
| 2022-12-02 | 11.67 | $11.63 | 214600 |
| 2022-12-01 | 11.66 | $11.79 | 198000 |
| 2022-11-30 | 11.63 | $11.71 | 153400 |
| 2022-11-29 | 11.61 | $11.51 | 172717 |
| 2022-11-28 | 11.60 | $11.60 | 172413 |
| 2022-11-25 | 11.58 | $11.68 | 89146 |
| 2022-11-23 | 11.55 | $11.80 | 107000 |
| 2022-11-22 | 11.50 | $11.77 | 154300 |
| 2022-11-21 | 11.45 | $11.69 | 159242 |
| 2022-11-18 | 11.41 | $11.79 | 211900 |
| 2022-11-17 | 11.34 | $11.81 | 196900 |
| 2022-11-16 | 11.27 | $11.82 | 106500 |
| 2022-11-15 | 11.19 | $11.81 | 217604 |
| 2022-11-14 | 11.11 | $11.54 | 125832 |
| 2022-11-11 | 11.04 | $11.56 | 128737 |
| 2022-11-10 | 10.96 | $11.60 | 211444 |
| 2022-11-09 | 10.88 | $11.14 | 199747 |
| 2022-11-08 | 10.84 | $11.15 | 145320 |
| 2022-11-07 | 10.79 | $11.09 | 121129 |
| 2022-11-04 | 10.74 | $11.03 | 95100 |
| 2022-11-03 | 10.71 | $10.77 | 147500 |
| 2022-11-02 | 10.69 | $10.94 | 119110 |
| 2022-11-01 | 10.67 | $11.00 | 176044 |
| 2022-10-31 | 10.63 | $11.00 | 116400 |
| 2022-10-28 | 10.59 | $11.02 | 176411 |
| 2022-10-27 | 10.55 | $10.90 | 124606 |
| 2022-10-26 | 10.51 | $10.86 | 155105 |
| 2022-10-25 | 10.48 | $10.69 | 144000 |
| 2022-10-24 | 10.46 | $10.44 | 140308 |
| 2022-10-21 | 10.46 | $10.37 | 135100 |
| 2022-10-20 | 10.48 | $10.31 | 203232 |
| 2022-10-19 | 10.50 | $10.28 | 133700 |
| 2022-10-18 | 10.54 | $10.34 | 205700 |
| 2022-10-17 | 10.57 | $10.23 | 157700 |
| 2022-10-14 | 10.62 | $10.24 | 137049 |
| 2022-10-13 | 10.68 | $10.47 | 188744 |
| 2022-10-12 | 10.73 | $10.52 | 69444 |
| 2022-10-11 | 10.78 | $10.58 | 120046 |
| 2022-10-10 | 10.83 | $10.73 | 100744 |
| 2022-10-07 | 10.88 | $10.83 | 126100 |
| 2022-10-06 | 10.93 | $11.07 | 133700 |
| 2022-10-05 | 10.96 | $10.99 | 261703 |
| 2022-10-04 | 11.01 | $10.83 | 164300 |
| 2022-10-03 | 11.08 | $10.31 | 323600 |
| 2022-09-30 | 11.21 | $10.09 | 165135 |
| 2022-09-29 | 11.37 | $10.15 | 190800 |
| 2022-09-28 | 11.54 | $10.51 | 154910 |
| 2022-09-27 | 11.67 | $10.40 | 226641 |
| 2022-09-26 | 11.83 | $10.60 | 228810 |
| 2022-09-23 | 11.98 | $10.90 | 242200 |
| 2022-09-22 | 12.11 | $11.33 | 133111 |
| 2022-09-21 | 12.21 | $11.57 | 170800 |
| 2022-09-20 | 12.28 | $11.79 | 212600 |
| 2022-09-19 | 12.34 | $11.89 | 152500 |
| 2022-09-16 | 12.40 | $11.94 | 197600 |
| 2022-09-15 | 12.46 | $12.17 | 92137 |
| 2022-09-14 | 12.50 | $12.30 | 101200 |
| 2022-09-13 | 12.53 | $12.33 | 121000 |
| 2022-09-12 | 12.56 | $12.81 | 95000 |
| 2022-09-09 | 12.55 | $12.76 | 146116 |
| 2022-09-08 | 12.55 | $12.71 | 127909 |
| 2022-09-07 | 12.55 | $12.50 | 110400 |
| 2022-09-06 | 12.58 | $12.22 | 84000 |
| 2022-09-02 | 12.64 | $12.28 | 118019 |
| 2022-09-01 | 12.70 | $12.29 | 158518 |
| 2022-08-31 | 12.76 | $12.25 | 297305 |
| 2022-08-30 | 12.83 | $12.26 | 164700 |
| 2022-08-29 | 12.90 | $12.42 | 144636 |
| 2022-08-26 | 12.96 | $12.54 | 129500 |
| 2022-08-25 | 13.01 | $12.76 | 175500 |
| 2022-08-24 | 13.04 | $12.77 | 134700 |
| 2022-08-23 | 13.07 | $12.67 | 113214 |
| 2022-08-22 | 13.11 | $12.70 | 207600 |
| 2022-08-19 | 13.15 | $12.90 | 164748 |
| 2022-08-18 | 13.16 | $13.04 | 113612 |
| 2022-08-17 | 13.15 | $13.04 | 265600 |
| 2022-08-16 | 13.14 | $13.26 | 120700 |
| 2022-08-15 | 13.10 | $13.35 | 138800 |
| 2022-08-12 | 13.04 | $13.34 | 167934 |
| 2022-08-11 | 12.98 | $13.32 | 162502 |
| 2022-08-10 | 12.91 | $13.38 | 170400 |
| 2022-08-09 | 12.82 | $13.09 | 146400 |
| 2022-08-08 | 12.75 | $13.20 | 91900 |
| 2022-08-05 | 12.67 | $13.08 | 120400 |
| 2022-08-04 | 12.59 | $13.13 | 146700 |
| 2022-08-03 | 12.50 | $13.28 | 193534 |
| 2022-08-02 | 12.39 | $13.15 | 205135 |
| 2022-08-01 | 12.28 | $13.07 | 248307 |
| 2022-07-29 | 12.16 | $13.26 | 276500 |
| 2022-07-28 | 12.02 | $12.94 | 178300 |
| 2022-07-27 | 11.91 | $12.60 | 179500 |
| 2022-07-26 | 11.81 | $12.28 | 153015 |
| 2022-07-25 | 11.75 | $12.25 | 94519 |
| 2022-07-22 | 11.68 | $12.23 | 98700 |
| 2022-07-21 | 11.61 | $12.22 | 148939 |
| 2022-07-20 | 11.53 | $12.00 | 184000 |
| 2022-07-19 | 11.47 | $11.73 | 109636 |
| 2022-07-18 | 11.43 | $11.50 | 126335 |
| 2022-07-15 | 11.41 | $11.60 | 140000 |
| 2022-07-14 | 11.37 | $11.32 | 140613 |
| 2022-07-13 | 11.37 | $11.47 | 136902 |
| 2022-07-12 | 11.34 | $11.60 | 185000 |
| 2022-07-11 | 11.31 | $11.82 | 379134 |
| 2022-07-08 | 11.27 | $11.67 | 82312 |
| 2022-07-07 | 11.24 | $11.51 | 151046 |
| 2022-07-06 | 11.23 | $11.25 | 142000 |
| 2022-07-05 | 11.25 | $11.33 | 94500 |
| 2022-07-01 | 11.27 | $11.26 | 109123 |
| 2022-06-30 | 11.31 | $11.17 | 212006 |
| 2022-06-29 | 11.35 | $11.29 | 165300 |
| 2022-06-28 | 11.39 | $11.21 | 129400 |
| 2022-06-27 | 11.45 | $11.26 | 146817 |
| 2022-06-24 | 11.50 | $11.24 | 153900 |
| 2022-06-23 | 11.55 | $11.05 | 171228 |
| 2022-06-22 | 11.63 | $10.93 | 131325 |
| 2022-06-21 | 11.72 | $10.89 | 151100 |
| 2022-06-17 | 11.82 | $10.76 | 243535 |
| 2022-06-16 | 11.93 | $10.69 | 274514 |
| 2022-06-15 | 12.05 | $11.27 | 346700 |
| 2022-06-14 | 12.13 | $11.25 | 384536 |
| 2022-06-13 | 12.20 | $11.52 | 344937 |
| 2022-06-10 | 12.25 | $12.35 | 216600 |
| 2022-06-09 | 12.21 | $12.62 | 247700 |
| 2022-06-08 | 12.14 | $12.62 | 207600 |
| 2022-06-07 | 12.07 | $12.57 | 176200 |
| 2022-06-06 | 12.01 | $12.50 | 242200 |
| 2022-06-03 | 11.95 | $12.42 | 189600 |
| 2022-06-02 | 11.90 | $12.42 | 141522 |
| 2022-06-01 | 11.85 | $12.31 | 173024 |
| 2022-05-31 | 11.82 | $12.42 | 177908 |
| 2022-05-27 | 11.78 | $12.25 | 200706 |
| 2022-05-26 | 11.77 | $11.83 | 125511 |
| 2022-05-25 | 11.80 | $11.63 | 176030 |
| 2022-05-24 | 11.85 | $11.65 | 129015 |
| 2022-05-23 | 11.91 | $11.63 | 158200 |
| 2022-05-20 | 11.98 | $11.59 | 216312 |
| 2022-05-19 | 12.07 | $11.46 | 177300 |
| 2022-05-18 | 12.18 | $11.56 | 178935 |
| 2022-05-17 | 12.29 | $11.73 | 192143 |
| 2022-05-16 | 12.39 | $11.39 | 189412 |
| 2022-05-13 | 12.54 | $11.50 | 156542 |
| 2022-05-12 | 12.69 | $11.25 | 436547 |
| 2022-05-11 | 12.87 | $11.79 | 280200 |
| 2022-05-10 | 13.01 | $11.87 | 377300 |
| 2022-05-09 | 13.15 | $12.11 | 288241 |
| 2022-05-06 | 13.28 | $12.82 | 214300 |
| 2022-05-05 | 13.34 | $12.93 | 198100 |
| 2022-05-04 | 13.39 | $13.18 | 173628 |
| 2022-05-03 | 13.42 | $13.12 | 173600 |
| 2022-05-02 | 13.46 | $13.04 | 230600 |
| 2022-04-29 | 13.52 | $13.14 | 149114 |
| 2022-04-28 | 13.57 | $13.26 | 271428 |
| 2022-04-27 | 13.62 | $13.18 | 204700 |
| 2022-04-26 | 13.67 | $13.33 | 226600 |
| 2022-04-25 | 13.72 | $13.50 | 187027 |
| 2022-04-22 | 13.75 | $13.51 | 168600 |
| 2022-04-21 | 13.78 | $13.84 | 238200 |
| 2022-04-20 | 13.79 | $13.96 | 195000 |
| 2022-04-19 | 13.78 | $13.93 | 201500 |
| 2022-04-18 | 13.78 | $13.73 | 212100 |
| 2022-04-14 | 13.80 | $13.66 | 158300 |
| 2022-04-13 | 13.82 | $13.58 | 147816 |
| 2022-04-12 | 13.85 | $13.58 | 171755 |
| 2022-04-11 | 13.88 | $13.39 | 201700 |
| 2022-04-08 | 13.92 | $13.44 | 81417 |
| 2022-04-07 | 13.95 | $13.53 | 200700 |
| 2022-04-06 | 13.98 | $13.59 | 306844 |
| 2022-04-05 | 14.00 | $14.03 | 130900 |
| 2022-04-04 | 13.97 | $14.30 | 118739 |
| 2022-04-01 | 13.92 | $14.21 | 75400 |
| 2022-03-31 | 13.87 | $14.10 | 108300 |
| 2022-03-30 | 13.83 | $14.03 | 126200 |
| 2022-03-29 | 13.80 | $14.15 | 162200 |
| 2022-03-28 | 13.76 | $14.06 | 99401 |
| 2022-03-25 | 13.73 | $14.15 | 102623 |
| 2022-03-24 | 13.69 | $14.13 | 100618 |
| 2022-03-23 | 13.65 | $14.13 | 156509 |
| 2022-03-22 | 13.60 | $14.19 | 155100 |
| 2022-03-21 | 13.54 | $14.03 | 132804 |
| 2022-03-18 | 13.50 | $14.14 | 295947 |
| 2022-03-17 | 13.45 | $13.60 | 160900 |
| 2022-03-16 | 13.45 | $13.22 | 154833 |
| 2022-03-15 | 13.50 | $12.65 | 154300 |
| 2022-03-14 | 13.61 | $12.62 | 208116 |
| 2022-03-11 | 13.73 | $13.06 | 129807 |
| 2022-03-10 | 13.82 | $13.50 | 127808 |
| 2022-03-09 | 13.88 | $13.41 | 387200 |
| 2022-03-08 | 13.95 | $13.56 | 147815 |
| 2022-03-07 | 14.01 | $13.56 | 131900 |
| 2022-03-04 | 14.08 | $13.87 | 156200 |
| 2022-03-03 | 14.12 | $14.20 | 145900 |
| 2022-03-02 | 14.13 | $14.37 | 133400 |
| 2022-03-01 | 14.13 | $14.06 | 98900 |
| 2022-02-28 | 14.16 | $14.01 | 171026 |
| 2022-02-25 | 14.19 | $13.82 | 110300 |
| 2022-02-24 | 14.24 | $13.58 | 343717 |
| 2022-02-23 | 14.32 | $13.13 | 360000 |
| 2022-02-22 | 14.44 | $13.41 | 364600 |
| 2022-02-18 | 14.54 | $14.19 | 176829 |
| 2022-02-17 | 14.56 | $14.16 | 170700 |
| 2022-02-16 | 14.59 | $14.57 | 94500 |
| 2022-02-15 | 14.57 | $14.48 | 114900 |
| 2022-02-14 | 14.57 | $14.42 | 198600 |
| 2022-02-11 | 14.58 | $14.60 | 183302 |
| 2022-02-10 | 14.58 | $15.21 | 137408 |
| 2022-02-09 | 14.52 | $15.15 | 126528 |
| 2022-02-08 | 14.47 | $14.94 | 137419 |
| 2022-02-07 | 14.44 | $14.61 | 229100 |
| 2022-02-04 | 14.45 | $14.59 | 176800 |
| 2022-02-03 | 14.46 | $14.50 | 146900 |
| 2022-02-02 | 14.49 | $14.79 | 163900 |
| 2022-02-01 | 14.49 | $14.74 | 132812 |
| 2022-01-31 | 14.51 | $14.27 | 213600 |
| 2022-01-28 | 14.57 | $14.03 | 135722 |
| 2022-01-27 | 14.68 | $13.96 | 184600 |
| 2022-01-26 | 14.79 | $13.85 | 167100 |
| 2022-01-25 | 14.93 | $13.92 | 280200 |
| 2022-01-24 | 15.08 | $13.68 | 531216 |
| 2022-01-21 | 15.25 | $13.77 | 451103 |
| 2022-01-20 | 15.43 | $14.53 | 166429 |
| 2022-01-19 | 15.55 | $14.72 | 249136 |
| 2022-01-18 | 15.64 | $15.04 | 180200 |
| 2022-01-14 | 15.72 | $15.46 | 204800 |
| 2022-01-13 | 15.75 | $15.67 | 152113 |
| 2022-01-12 | 15.76 | $15.69 | 107000 |
| 2022-01-11 | 15.77 | $15.54 | 115500 |
| 2022-01-10 | 15.80 | $15.31 | 213800 |
| 2022-01-07 | 15.85 | $15.63 | 103300 |
| 2022-01-06 | 15.87 | $15.52 | 107300 |
| 2022-01-05 | 15.90 | $15.38 | 225100 |
| 2022-01-04 | 15.95 | $15.81 | 177117 |
| 2022-01-03 | 15.96 | $16.04 | 112715 |
| 2021-12-31 | 15.94 | $16.18 | 67507 |
| 2021-12-30 | 15.90 | $16.18 | 52641 |
| 2021-12-29 | 15.86 | $16.05 | 82545 |
| 2021-12-28 | 15.84 | $16.08 | 80900 |
| 2021-12-27 | 15.81 | $16.16 | 90619 |
| 2021-12-23 | 15.77 | $16.16 | 149203 |
| 2021-12-22 | 15.74 | $16.06 | 84500 |
| 2021-12-21 | 15.71 | $15.64 | 116900 |
| 2021-12-20 | 15.73 | $15.56 | 155336 |
| 2021-12-17 | 15.77 | $15.65 | 112700 |
| 2021-12-16 | 15.80 | $15.56 | 153822 |
| 2021-12-15 | 15.84 | $15.73 | 176000 |
| 2021-12-14 | 15.88 | $15.87 | 100928 |
| 2021-12-13 | 15.90 | $15.76 | 103800 |
| 2021-12-10 | 15.95 | $15.93 | 73900 |
| 2021-12-09 | 15.98 | $15.70 | 77725 |
| 2021-12-08 | 16.04 | $15.76 | 156636 |
| 2021-12-07 | 16.09 | $15.79 | 96047 |
| 2021-12-06 | 16.16 | $15.44 | 127200 |
| 2021-12-03 | 16.26 | $15.52 | 118500 |
| 2021-12-02 | 16.36 | $15.70 | 178218 |
| 2021-12-01 | 16.45 | $15.62 | 128335 |
| 2021-11-30 | 16.55 | $15.87 | 155035 |
| 2021-11-29 | 16.63 | $16.06 | 98809 |
| 2021-11-26 | 16.70 | $16.11 | 94900 |
| 2021-11-24 | 16.77 | $16.37 | 189325 |
| 2021-11-23 | 16.81 | $16.45 | 188400 |
| 2021-11-22 | 16.84 | $16.57 | 120300 |
| 2021-11-19 | 16.86 | $16.76 | 114500 |
| 2021-11-18 | 16.86 | $16.84 | 87100 |
| 2021-11-17 | 16.85 | $16.88 | 78500 |
| 2021-11-16 | 16.84 | $16.92 | 102431 |
| 2021-11-15 | 16.82 | $16.96 | 101122 |
| 2021-11-12 | 16.79 | $16.94 | 60224 |
| 2021-11-11 | 16.76 | $16.90 | 72700 |
| 2021-11-10 | 16.74 | $16.80 | 91221 |
| 2021-11-09 | 16.71 | $17.08 | 103500 |
| 2021-11-08 | 16.65 | $16.94 | 113034 |
| 2021-11-05 | 16.60 | $16.95 | 116300 |
| 2021-11-04 | 16.55 | $16.93 | 86036 |
| 2021-11-03 | 16.50 | $16.81 | 80100 |
| 2021-11-02 | 16.45 | $16.80 | 159219 |
| 2021-11-01 | 16.40 | $16.71 | 68135 |
| 2021-10-29 | 16.35 | $16.61 | 122400 |
| 2021-10-28 | 16.30 | $16.52 | 126100 |
| 2021-10-27 | 16.26 | $16.48 | 81600 |
| 2021-10-26 | 16.22 | $16.51 | 103100 |
| 2021-10-25 | 16.18 | $16.46 | 71300 |
| 2021-10-22 | 16.14 | $16.47 | 61835 |
| 2021-10-21 | 16.09 | $16.52 | 85114 |
| 2021-10-20 | 16.04 | $16.48 | 173700 |
| 2021-10-19 | 16.00 | $16.40 | 77626 |
| 2021-10-18 | 15.96 | $16.19 | 98800 |
| 2021-10-15 | 15.94 | $16.10 | 64515 |
| 2021-10-14 | 15.93 | $16.00 | 66006 |
| 2021-10-13 | 15.93 | $15.86 | 104418 |
| 2021-10-12 | 15.95 | $15.85 | 103632 |
| 2021-10-11 | 15.97 | $15.93 | 80200 |
| 2021-10-08 | 15.98 | $16.06 | 78300 |
| 2021-10-07 | 15.98 | $16.17 | 131100 |
| 2021-10-06 | 15.98 | $16.11 | 206200 |
| 2021-10-05 | 15.98 | $15.69 | 135233 |
| 2021-10-04 | 16.02 | $15.50 | 196749 |
| 2021-10-01 | 16.09 | $15.67 | 97733 |
| 2021-09-30 | 16.14 | $15.63 | 111800 |
| 2021-09-29 | 16.20 | $15.70 | 116100 |
| 2021-09-28 | 16.26 | $15.80 | 216200 |
| 2021-09-27 | 16.31 | $16.24 | 123400 |
| 2021-09-24 | 16.31 | $16.38 | 114400 |
| 2021-09-23 | 16.30 | $16.33 | 109422 |
| 2021-09-22 | 16.30 | $16.30 | 118400 |
| 2021-09-21 | 16.30 | $16.27 | 108000 |
| 2021-09-20 | 16.30 | $16.19 | 154400 |
| 2021-09-17 | 16.31 | $16.34 | 73600 |
| 2021-09-16 | 16.30 | $16.36 | 82200 |
| 2021-09-15 | 16.29 | $16.18 | 84400 |
| 2021-09-14 | 16.30 | $16.22 | 122200 |
| 2021-09-13 | 16.30 | $16.37 | 109300 |
| 2021-09-10 | 16.28 | $16.45 | 113300 |
| 2021-09-09 | 16.26 | $16.47 | 112500 |
| 2021-09-08 | 16.23 | $16.42 | 143300 |
| 2021-09-07 | 16.21 | $16.33 | 113330 |
| 2021-09-03 | 16.19 | $16.28 | 98243 |
| 2021-09-02 | 16.18 | $16.28 | 77432 |
| 2021-09-01 | 16.18 | $16.25 | 93100 |
| 2021-08-31 | 16.17 | $16.17 | 94447 |
| 2021-08-30 | 16.17 | $16.17 | 107600 |
| 2021-08-27 | 16.17 | $16.23 | 138321 |
| 2021-08-26 | 16.16 | $16.20 | 100942 |
| 2021-08-25 | 16.16 | $16.35 | 78020 |
| 2021-08-24 | 16.14 | $16.31 | 107843 |
| 2021-08-23 | 16.12 | $16.22 | 115208 |
| 2021-08-20 | 16.10 | $16.08 | 111135 |
| 2021-08-19 | 16.10 | $15.85 | 107430 |
| 2021-08-18 | 16.12 | $15.92 | 102400 |
| 2021-08-17 | 16.13 | $15.94 | 154400 |
| 2021-08-16 | 16.14 | $16.02 | 123222 |
| 2021-08-13 | 16.13 | $16.18 | 86700 |
| 2021-08-12 | 16.11 | $16.22 | 91432 |
| 2021-08-11 | 16.08 | $16.38 | 93824 |
| 2021-08-10 | 16.03 | $16.35 | 148700 |
| 2021-08-09 | 15.99 | $16.38 | 99412 |
| 2021-08-06 | 15.94 | $16.36 | 59742 |
| 2021-08-05 | 15.89 | $16.35 | 121723 |
| 2021-08-04 | 15.85 | $16.14 | 91947 |
| 2021-08-03 | 15.82 | $15.96 | 101619 |
| 2021-08-02 | 15.82 | $15.94 | 184436 |
| 2021-07-30 | 15.82 | $15.91 | 103904 |
| 2021-07-29 | 15.82 | $15.99 | 113900 |
| 2021-07-28 | 15.82 | $15.92 | 100340 |
| 2021-07-27 | 15.83 | $15.77 | 143700 |
| 2021-07-26 | 15.86 | $15.89 | 116800 |
| 2021-07-23 | 15.87 | $15.68 | 194800 |
| 2021-07-22 | 15.91 | $15.56 | 102108 |
| 2021-07-21 | 15.96 | $15.62 | 139824 |
| 2021-07-20 | 16.01 | $15.42 | 198600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.52
2026-07-17
Close Price
$13.04
Vol: 241346
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.62
Average
12.10
Maximum
16.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.52 | $13.04 | 241346 |
| 2026-07-16 | 13.60 | $13.25 | 121100 |
| 2026-07-15 | 13.66 | $13.52 | 168842 |
| 2026-07-14 | 13.66 | $13.60 | 138515 |
| 2026-07-13 | 13.65 | $13.68 | 201000 |
| 2026-07-10 | 13.61 | $13.75 | 173309 |
| 2026-07-09 | 13.56 | $13.64 | 218503 |
| 2026-07-08 | 13.52 | $13.45 | 138741 |
| 2026-07-07 | 13.51 | $13.45 | 111400 |
| 2026-07-06 | 13.50 | $13.50 | 103948 |
| 2026-07-02 | 13.47 | $13.44 | 175100 |
| 2026-07-01 | 13.45 | $13.48 | 178344 |
| 2026-06-30 | 13.42 | $13.62 | 136500 |
| 2026-06-29 | 13.36 | $13.41 | 122900 |
| 2026-06-26 | 13.32 | $13.16 | 79926 |
| 2026-06-25 | 13.33 | $13.33 | 80828 |
| 2026-06-24 | 13.31 | $13.26 | 138400 |
| 2026-06-23 | 13.30 | $13.26 | 215302 |
| 2026-06-22 | 13.28 | $13.46 | 181938 |
| 2026-06-18 | 13.22 | $13.47 | 161700 |
| 2026-06-17 | 13.14 | $13.20 | 191900 |
| 2026-06-16 | 13.11 | $13.26 | 222500 |
| 2026-06-15 | 13.06 | $13.11 | 163100 |
| 2026-06-12 | 13.03 | $12.97 | 145949 |
| 2026-06-11 | 13.03 | $12.86 | 114300 |
| 2026-06-10 | 13.04 | $12.67 | 156349 |
| 2026-06-09 | 13.10 | $12.78 | 192309 |
| 2026-06-08 | 13.14 | $12.78 | 187531 |
| 2026-06-05 | 13.19 | $12.78 | 270400 |
| 2026-06-04 | 13.25 | $13.24 | 133803 |
| 2026-06-03 | 13.21 | $13.24 | 304400 |
| 2026-06-02 | 13.17 | $13.38 | 241500 |
| 2026-06-01 | 13.09 | $13.23 | 189900 |
| 2026-05-29 | 13.03 | $13.20 | 135600 |
| 2026-05-28 | 12.96 | $13.14 | 293503 |
| 2026-05-27 | 12.89 | $13.10 | 140744 |
| 2026-05-26 | 12.82 | $13.03 | 227400 |
| 2026-05-22 | 12.75 | $12.92 | 257700 |
| 2026-05-21 | 12.69 | $12.68 | 321412 |
| 2026-05-20 | 12.68 | $12.35 | 226812 |
| 2026-05-19 | 12.72 | $12.10 | 203549 |
| 2026-05-18 | 12.83 | $12.23 | 277857 |
| 2026-05-15 | 12.92 | $12.55 | 181700 |
| 2026-05-14 | 12.96 | $12.96 | 193400 |
| 2026-05-13 | 12.92 | $13.07 | 293729 |
| 2026-05-12 | 12.84 | $12.87 | 311100 |
| 2026-05-11 | 12.79 | $13.04 | 271613 |
| 2026-05-08 | 12.70 | $12.84 | 181522 |
| 2026-05-07 | 12.63 | $12.77 | 398830 |
| 2026-05-06 | 12.56 | $12.91 | 363447 |
| 2026-05-05 | 12.45 | $12.65 | 306587 |
| 2026-05-04 | 12.38 | $12.50 | 173400 |
| 2026-05-01 | 12.33 | $12.47 | 172569 |
| 2026-04-30 | 12.27 | $12.33 | 150914 |
| 2026-04-29 | 12.23 | $12.20 | 107221 |
| 2026-04-28 | 12.21 | $12.14 | 170366 |
| 2026-04-27 | 12.20 | $12.27 | 119800 |
| 2026-04-24 | 12.16 | $12.29 | 87745 |
| 2026-04-23 | 12.10 | $12.22 | 180600 |
| 2026-04-22 | 12.05 | $12.31 | 211700 |
| 2026-04-21 | 11.98 | $12.19 | 317243 |
| 2026-04-20 | 11.91 | $12.26 | 227900 |
| 2026-04-17 | 11.82 | $12.06 | 238200 |
| 2026-04-16 | 11.76 | $12.05 | 232400 |
| 2026-04-15 | 11.68 | $12.00 | 202716 |
| 2026-04-14 | 11.61 | $11.96 | 142600 |
| 2026-04-13 | 11.53 | $11.95 | 186108 |
| 2026-04-10 | 11.44 | $11.90 | 148700 |
| 2026-04-09 | 11.34 | $11.98 | 250738 |
| 2026-04-08 | 11.22 | $11.73 | 308736 |
| 2026-04-07 | 11.12 | $11.40 | 236746 |
| 2026-04-06 | 11.09 | $11.26 | 191100 |
| 2026-04-02 | 11.07 | $11.28 | 207700 |
| 2026-04-01 | 11.06 | $11.13 | 243101 |
| 2026-03-31 | 11.07 | $10.89 | 490404 |
| 2026-03-30 | 11.14 | $10.59 | 317800 |
| 2026-03-27 | 11.28 | $10.77 | 329034 |
| 2026-03-26 | 11.41 | $11.13 | 187400 |
| 2026-03-25 | 11.49 | $11.51 | 111219 |
| 2026-03-24 | 11.50 | $11.43 | 162700 |
| 2026-03-23 | 11.52 | $11.43 | 172752 |
| 2026-03-20 | 11.55 | $11.40 | 224000 |
| 2026-03-19 | 11.60 | $11.62 | 127800 |
| 2026-03-18 | 11.60 | $11.66 | 125100 |
| 2026-03-17 | 11.60 | $11.67 | 161700 |
| 2026-03-16 | 11.59 | $11.50 | 93428 |
| 2026-03-13 | 11.63 | $11.37 | 117882 |
| 2026-03-12 | 11.69 | $11.48 | 104900 |
| 2026-03-11 | 11.74 | $11.56 | 311615 |
| 2026-03-10 | 11.78 | $11.67 | 303800 |
| 2026-03-09 | 11.81 | $11.37 | 306625 |
| 2026-03-06 | 11.91 | $11.55 | 262700 |
| 2026-03-05 | 11.98 | $11.83 | 261441 |
| 2026-03-04 | 12.00 | $11.92 | 182831 |
| 2026-03-03 | 12.01 | $11.81 | 272051 |
| 2026-03-02 | 12.04 | $12.00 | 236638 |
| 2026-02-27 | 12.04 | $11.99 | 103231 |
| 2026-02-26 | 12.04 | $12.06 | 142226 |
| 2026-02-25 | 12.02 | $12.06 | 160231 |
| 2026-02-24 | 12.00 | $11.97 | 167196 |
| 2026-02-23 | 12.00 | $11.96 | 297532 |
| 2026-02-20 | 11.99 | $12.01 | 163715 |
| 2026-02-19 | 11.98 | $11.99 | 178300 |
| 2026-02-18 | 11.96 | $12.01 | 188100 |
| 2026-02-17 | 11.94 | $11.98 | 132500 |
| 2026-02-13 | 11.92 | $11.99 | 202400 |
| 2026-02-12 | 11.89 | $11.99 | 145737 |
| 2026-02-11 | 11.86 | $12.02 | 182946 |
| 2026-02-10 | 11.81 | $11.98 | 221700 |
| 2026-02-09 | 11.77 | $11.92 | 243232 |
| 2026-02-06 | 11.73 | $11.73 | 212700 |
| 2026-02-05 | 11.73 | $11.50 | 249521 |
| 2026-02-04 | 11.77 | $11.60 | 290004 |
| 2026-02-03 | 11.80 | $11.75 | 188300 |
| 2026-02-02 | 11.80 | $11.69 | 261125 |
| 2026-01-30 | 11.82 | $11.73 | 205113 |
| 2026-01-29 | 11.82 | $11.93 | 257182 |
| 2026-01-28 | 11.79 | $11.92 | 268300 |
| 2026-01-27 | 11.75 | $11.80 | 173400 |
| 2026-01-26 | 11.73 | $11.77 | 202727 |
| 2026-01-23 | 11.71 | $11.77 | 192308 |
| 2026-01-22 | 11.69 | $11.75 | 248800 |
| 2026-01-21 | 11.67 | $11.72 | 245300 |
| 2026-01-20 | 11.66 | $11.53 | 189023 |
| 2026-01-16 | 11.68 | $11.62 | 985412 |
| 2026-01-15 | 11.68 | $11.68 | 231700 |
| 2026-01-14 | 11.67 | $11.69 | 310546 |
| 2026-01-13 | 11.66 | $11.69 | 322400 |
| 2026-01-12 | 11.65 | $11.68 | 333800 |
| 2026-01-09 | 11.63 | $11.76 | 356000 |
| 2026-01-08 | 11.60 | $11.71 | 167800 |
| 2026-01-07 | 11.57 | $11.69 | 133723 |
| 2026-01-06 | 11.54 | $11.66 | 179800 |
| 2026-01-05 | 11.51 | $11.44 | 222100 |
| 2026-01-02 | 11.52 | $11.35 | 267943 |
| 2025-12-31 | 11.56 | $11.31 | 243332 |
| 2025-12-30 | 11.60 | $11.51 | 133407 |
| 2025-12-29 | 11.62 | $11.66 | 142424 |
| 2025-12-26 | 11.60 | $11.71 | 144229 |
| 2025-12-24 | 11.56 | $11.76 | 89311 |
| 2025-12-23 | 11.52 | $11.76 | 107800 |
| 2025-12-22 | 11.46 | $11.70 | 191300 |
| 2025-12-19 | 11.41 | $11.52 | 262100 |
| 2025-12-18 | 11.38 | $11.32 | 123500 |
| 2025-12-17 | 11.40 | $11.22 | 122910 |
| 2025-12-16 | 11.44 | $11.32 | 171808 |
| 2025-12-15 | 11.46 | $11.29 | 183500 |
| 2025-12-12 | 11.50 | $11.37 | 99418 |
| 2025-12-11 | 11.52 | $11.56 | 113708 |
| 2025-12-10 | 11.50 | $11.57 | 159000 |
| 2025-12-09 | 11.48 | $11.58 | 97926 |
| 2025-12-08 | 11.46 | $11.57 | 120111 |
| 2025-12-05 | 11.43 | $11.59 | 96200 |
| 2025-12-04 | 11.40 | $11.62 | 220700 |
| 2025-12-03 | 11.35 | $11.50 | 131700 |
| 2025-12-02 | 11.32 | $11.47 | 131800 |
| 2025-12-01 | 11.29 | $11.50 | 147000 |
| 2025-11-28 | 11.25 | $11.52 | 64500 |
| 2025-11-26 | 11.21 | $11.43 | 172400 |
| 2025-11-25 | 11.17 | $11.29 | 136942 |
| 2025-11-24 | 11.16 | $11.12 | 189500 |
| 2025-11-21 | 11.18 | $10.88 | 313946 |
| 2025-11-20 | 11.26 | $10.85 | 220000 |
| 2025-11-19 | 11.35 | $11.03 | 252300 |
| 2025-11-18 | 11.43 | $11.09 | 297900 |
| 2025-11-17 | 11.50 | $11.07 | 217032 |
| 2025-11-14 | 11.59 | $11.21 | 215000 |
| 2025-11-13 | 11.67 | $11.42 | 186400 |
| 2025-11-12 | 11.71 | $11.68 | 197600 |
| 2025-11-11 | 11.70 | $11.69 | 121732 |
| 2025-11-10 | 11.69 | $11.68 | 110700 |
| 2025-11-07 | 11.68 | $11.56 | 264428 |
| 2025-11-06 | 11.69 | $11.60 | 155609 |
| 2025-11-05 | 11.69 | $11.73 | 269935 |
| 2025-11-04 | 11.67 | $11.65 | 154700 |
| 2025-11-03 | 11.66 | $11.72 | 157037 |
| 2025-10-31 | 11.63 | $11.72 | 169710 |
| 2025-10-30 | 11.59 | $11.62 | 122400 |
| 2025-10-29 | 11.57 | $11.67 | 270244 |
| 2025-10-28 | 11.54 | $11.67 | 191235 |
| 2025-10-27 | 11.50 | $11.62 | 220800 |
| 2025-10-24 | 11.46 | $11.52 | 118633 |
| 2025-10-23 | 11.44 | $11.39 | 180000 |
| 2025-10-22 | 11.44 | $11.31 | 266817 |
| 2025-10-21 | 11.46 | $11.43 | 243100 |
| 2025-10-20 | 11.46 | $11.43 | 256213 |
| 2025-10-17 | 11.45 | $11.27 | 171848 |
| 2025-10-16 | 11.48 | $11.38 | 266524 |
| 2025-10-15 | 11.48 | $11.55 | 190400 |
| 2025-10-14 | 11.46 | $11.53 | 202329 |
| 2025-10-13 | 11.43 | $11.52 | 234200 |
| 2025-10-10 | 11.39 | $11.29 | 279027 |
| 2025-10-09 | 11.40 | $11.47 | 148100 |
| 2025-10-08 | 11.37 | $11.50 | 276600 |
| 2025-10-07 | 11.34 | $11.37 | 238042 |
| 2025-10-06 | 11.32 | $11.36 | 263713 |
| 2025-10-03 | 11.30 | $11.32 | 222211 |
| 2025-10-02 | 11.28 | $11.26 | 239726 |
| 2025-10-01 | 11.28 | $11.21 | 238100 |
| 2025-09-30 | 11.28 | $11.22 | 158154 |
| 2025-09-29 | 11.28 | $11.17 | 157100 |
| 2025-09-26 | 11.29 | $11.14 | 155100 |
| 2025-09-25 | 11.31 | $11.19 | 186600 |
| 2025-09-24 | 11.32 | $11.34 | 204404 |
| 2025-09-23 | 11.30 | $11.45 | 260800 |
| 2025-09-22 | 11.26 | $11.42 | 265700 |
| 2025-09-19 | 11.21 | $11.35 | 241546 |
| 2025-09-18 | 11.17 | $11.23 | 241400 |
| 2025-09-17 | 11.15 | $11.19 | 148634 |
| 2025-09-16 | 11.13 | $11.15 | 146625 |
| 2025-09-15 | 11.11 | $11.17 | 165800 |
| 2025-09-12 | 11.09 | $11.23 | 130422 |
| 2025-09-11 | 11.05 | $11.20 | 276700 |
| 2025-09-10 | 11.01 | $11.14 | 160432 |
| 2025-09-09 | 10.98 | $11.13 | 155624 |
| 2025-09-08 | 10.94 | $11.04 | 171049 |
| 2025-09-05 | 10.92 | $10.99 | 219006 |
| 2025-09-04 | 10.91 | $10.93 | 199018 |
| 2025-09-03 | 10.90 | $10.95 | 173818 |
| 2025-09-02 | 10.89 | $10.89 | 277012 |
| 2025-08-29 | 10.89 | $10.96 | 130925 |
| 2025-08-28 | 10.88 | $10.88 | 259212 |
| 2025-08-27 | 10.88 | $10.88 | 240137 |
| 2025-08-26 | 10.88 | $10.87 | 110300 |
| 2025-08-25 | 10.88 | $10.95 | 115400 |
| 2025-08-22 | 10.87 | $10.89 | 254400 |
| 2025-08-21 | 10.86 | $10.75 | 154927 |
| 2025-08-20 | 10.89 | $10.78 | 182345 |
| 2025-08-19 | 10.91 | $10.81 | 261503 |
| 2025-08-18 | 10.93 | $10.91 | 162834 |
| 2025-08-15 | 10.94 | $10.84 | 91900 |
| 2025-08-14 | 10.95 | $10.87 | 181444 |
| 2025-08-13 | 10.97 | $11.02 | 145313 |
| 2025-08-12 | 10.96 | $10.93 | 174424 |
| 2025-08-11 | 10.96 | $10.90 | 141400 |
| 2025-08-08 | 10.97 | $10.90 | 185527 |
| 2025-08-07 | 10.98 | $10.95 | 139300 |
| 2025-08-06 | 10.98 | $10.92 | 188311 |
| 2025-08-05 | 10.98 | $10.89 | 127616 |
| 2025-08-04 | 11.00 | $10.92 | 143500 |
| 2025-08-01 | 11.01 | $10.82 | 196607 |
| 2025-07-31 | 11.04 | $10.96 | 103000 |
| 2025-07-30 | 11.04 | $10.93 | 125210 |
| 2025-07-29 | 11.06 | $10.94 | 144102 |
| 2025-07-28 | 11.07 | $11.02 | 135300 |
| 2025-07-25 | 11.07 | $11.03 | 153832 |
| 2025-07-24 | 11.06 | $11.02 | 99901 |
| 2025-07-23 | 11.05 | $11.03 | 116100 |
| 2025-07-22 | 11.04 | $11.05 | 115334 |
| 2025-07-21 | 11.03 | $11.07 | 346260 |
| 2025-07-18 | 11.00 | $11.03 | 1.0M |
| 2025-07-17 | 10.98 | $10.88 | 279205 |
| 2025-07-16 | 10.99 | $10.84 | 197013 |
| 2025-07-15 | 11.01 | $10.83 | 269100 |
| 2025-07-14 | 11.03 | $10.83 | 293616 |
| 2025-07-11 | 11.05 | $11.00 | 224922 |
| 2025-07-10 | 11.04 | $11.05 | 298347 |
| 2025-07-09 | 11.02 | $11.03 | 173304 |
| 2025-07-08 | 11.00 | $11.03 | 142500 |
| 2025-07-07 | 10.97 | $11.00 | 177705 |
| 2025-07-03 | 10.94 | $11.06 | 103322 |
| 2025-07-02 | 10.90 | $11.02 | 189900 |
| 2025-07-01 | 10.85 | $10.99 | 129311 |
| 2025-06-30 | 10.80 | $10.99 | 246900 |
| 2025-06-27 | 10.75 | $10.90 | 228627 |
| 2025-06-26 | 10.70 | $10.86 | 182705 |
| 2025-06-25 | 10.65 | $10.76 | 156100 |
| 2025-06-24 | 10.62 | $10.70 | 151634 |
| 2025-06-23 | 10.59 | $10.59 | 187000 |
| 2025-06-20 | 10.58 | $10.52 | 244828 |
| 2025-06-18 | 10.59 | $10.47 | 141200 |
| 2025-06-17 | 10.60 | $10.46 | 156145 |
| 2025-06-16 | 10.62 | $10.55 | 147104 |
| 2025-06-13 | 10.63 | $10.48 | 163800 |
| 2025-06-12 | 10.65 | $10.63 | 215131 |
| 2025-06-11 | 10.63 | $10.75 | 197400 |
| 2025-06-10 | 10.59 | $10.71 | 208709 |
| 2025-06-09 | 10.56 | $10.64 | 181200 |
| 2025-06-06 | 10.53 | $10.64 | 204506 |
| 2025-06-05 | 10.49 | $10.58 | 139847 |
| 2025-06-04 | 10.46 | $10.51 | 215701 |
| 2025-06-03 | 10.44 | $10.46 | 226800 |
| 2025-06-02 | 10.43 | $10.41 | 199415 |
| 2025-05-30 | 10.42 | $10.37 | 242361 |
| 2025-05-29 | 10.42 | $10.36 | 290931 |
| 2025-05-28 | 10.43 | $10.33 | 163539 |
| 2025-05-27 | 10.44 | $10.36 | 239500 |
| 2025-05-23 | 10.44 | $10.32 | 202624 |
| 2025-05-22 | 10.46 | $10.36 | 231432 |
| 2025-05-21 | 10.47 | $10.39 | 381400 |
| 2025-05-20 | 10.47 | $10.50 | 394300 |
| 2025-05-19 | 10.44 | $10.49 | 608600 |
| 2025-05-16 | 10.42 | $10.57 | 203039 |
| 2025-05-15 | 10.37 | $10.48 | 140011 |
| 2025-05-14 | 10.34 | $10.53 | 159918 |
| 2025-05-13 | 10.29 | $10.56 | 225731 |
| 2025-05-12 | 10.22 | $10.49 | 298700 |
| 2025-05-09 | 10.16 | $10.36 | 134600 |
| 2025-05-08 | 10.11 | $10.26 | 304207 |
| 2025-05-07 | 10.08 | $10.23 | 267700 |
| 2025-05-06 | 10.05 | $10.18 | 332995 |
| 2025-05-05 | 10.02 | $10.15 | 226503 |
| 2025-05-02 | 10.00 | $10.16 | 395500 |
| 2025-05-01 | 9.97 | $10.17 | 187332 |
| 2025-04-30 | 9.93 | $10.12 | 228800 |
| 2025-04-29 | 9.90 | $10.19 | 249944 |
| 2025-04-28 | 9.85 | $10.17 | 341842 |
| 2025-04-25 | 9.80 | $10.19 | 104800 |
| 2025-04-24 | 9.73 | $10.10 | 248707 |
| 2025-04-23 | 9.68 | $10.02 | 240600 |
| 2025-04-22 | 9.63 | $9.85 | 174700 |
| 2025-04-21 | 9.62 | $9.67 | 284500 |
| 2025-04-17 | 9.64 | $9.87 | 201923 |
| 2025-04-16 | 9.63 | $9.75 | 140500 |
| 2025-04-15 | 9.64 | $9.85 | 803328 |
| 2025-04-14 | 9.63 | $9.76 | 277100 |
| 2025-04-11 | 9.64 | $9.63 | 230723 |
| 2025-04-10 | 9.68 | $9.75 | 200620 |
| 2025-04-09 | 9.71 | $10.02 | 587800 |
| 2025-04-08 | 9.69 | $9.40 | 657215 |
| 2025-04-07 | 9.79 | $9.18 | 574221 |
| 2025-04-04 | 9.96 | $9.42 | 556500 |
| 2025-04-03 | 10.11 | $9.92 | 335353 |
| 2025-04-02 | 10.18 | $10.26 | 279000 |
| 2025-04-01 | 10.19 | $10.17 | 490200 |
| 2025-03-31 | 10.22 | $10.10 | 340608 |
| 2025-03-28 | 10.27 | $10.24 | 217442 |
| 2025-03-27 | 10.31 | $10.40 | 195000 |
| 2025-03-26 | 10.31 | $10.43 | 173330 |
| 2025-03-25 | 10.31 | $10.49 | 114343 |
| 2025-03-24 | 10.30 | $10.55 | 240279 |
| 2025-03-21 | 10.28 | $10.43 | 106431 |
| 2025-03-20 | 10.28 | $10.37 | 242500 |
| 2025-03-19 | 10.30 | $10.45 | 251100 |
| 2025-03-18 | 10.31 | $10.36 | 125300 |
| 2025-03-17 | 10.33 | $10.33 | 202800 |
| 2025-03-14 | 10.37 | $10.32 | 198334 |
| 2025-03-13 | 10.42 | $10.24 | 139400 |
| 2025-03-12 | 10.49 | $10.41 | 138300 |
| 2025-03-11 | 10.54 | $10.29 | 749505 |
| 2025-03-10 | 10.63 | $10.48 | 380739 |
| 2025-03-07 | 10.70 | $10.69 | 271232 |
| 2025-03-06 | 10.73 | $10.74 | 165438 |
| 2025-03-05 | 10.75 | $10.88 | 263300 |
| 2025-03-04 | 10.76 | $10.74 | 237400 |
| 2025-03-03 | 10.79 | $10.69 | 341002 |
| 2025-02-28 | 10.84 | $10.72 | 202900 |
| 2025-02-27 | 10.90 | $10.64 | 535600 |
| 2025-02-26 | 10.98 | $10.72 | 313100 |
| 2025-02-25 | 11.06 | $10.76 | 304028 |
| 2025-02-24 | 11.15 | $10.96 | 226400 |
| 2025-02-21 | 11.21 | $11.06 | 351300 |
| 2025-02-20 | 11.26 | $11.23 | 210800 |
| 2025-02-19 | 11.28 | $11.32 | 170800 |
| 2025-02-18 | 11.29 | $11.38 | 210600 |
| 2025-02-14 | 11.29 | $11.37 | 261900 |
| 2025-02-13 | 11.29 | $11.32 | 222931 |
| 2025-02-12 | 11.30 | $11.35 | 207801 |
| 2025-02-11 | 11.30 | $11.37 | 133744 |
| 2025-02-10 | 11.31 | $11.44 | 185500 |
| 2025-02-07 | 11.30 | $11.44 | 278319 |
| 2025-02-06 | 11.29 | $11.48 | 217600 |
| 2025-02-05 | 11.27 | $11.47 | 218025 |
| 2025-02-04 | 11.25 | $11.35 | 234100 |
| 2025-02-03 | 11.26 | $11.31 | 302748 |
| 2025-01-31 | 11.28 | $11.42 | 288200 |
| 2025-01-30 | 11.28 | $11.39 | 212000 |
| 2025-01-29 | 11.28 | $11.21 | 159100 |
| 2025-01-28 | 11.33 | $11.23 | 248342 |
| 2025-01-27 | 11.38 | $11.17 | 333500 |
| 2025-01-24 | 11.46 | $11.35 | 228031 |
| 2025-01-23 | 11.51 | $11.38 | 203900 |
| 2025-01-22 | 11.56 | $11.32 | 568000 |
| 2025-01-21 | 11.63 | $11.54 | 421923 |
| 2025-01-17 | 11.67 | $11.65 | 357400 |
| 2025-01-16 | 11.70 | $11.68 | 262423 |
| 2025-01-15 | 11.72 | $11.69 | 125441 |
| 2025-01-14 | 11.75 | $11.48 | 161400 |
| 2025-01-13 | 11.83 | $11.50 | 139821 |
| 2025-01-10 | 11.91 | $11.59 | 318300 |
| 2025-01-08 | 11.99 | $11.69 | 500500 |
| 2025-01-07 | 12.07 | $11.95 | 239700 |
| 2025-01-06 | 12.10 | $12.00 | 171635 |
| 2025-01-03 | 12.12 | $11.92 | 259400 |
| 2025-01-02 | 12.17 | $11.97 | 182600 |
| 2024-12-31 | 12.21 | $12.14 | 107700 |
| 2024-12-30 | 12.23 | $12.20 | 231600 |
| 2024-12-27 | 12.23 | $12.17 | 99613 |
| 2024-12-26 | 12.24 | $12.31 | 111100 |
| 2024-12-24 | 12.23 | $12.29 | 75200 |
| 2024-12-23 | 12.21 | $12.11 | 170819 |
| 2024-12-20 | 12.23 | $12.14 | 195401 |
| 2024-12-19 | 12.25 | $12.00 | 252300 |
| 2024-12-18 | 12.30 | $12.06 | 229527 |
| 2024-12-17 | 12.34 | $12.19 | 159718 |
| 2024-12-16 | 12.37 | $12.30 | 132100 |
| 2024-12-13 | 12.37 | $12.39 | 260200 |
| 2024-12-12 | 12.36 | $12.37 | 134100 |
| 2024-12-11 | 12.34 | $12.56 | 172933 |
| 2024-12-10 | 12.29 | $12.38 | 185400 |
| 2024-12-09 | 12.26 | $12.37 | 280868 |
| 2024-12-06 | 12.23 | $12.15 | 92800 |
| 2024-12-05 | 12.24 | $12.16 | 134803 |
| 2024-12-04 | 12.25 | $12.20 | 131929 |
| 2024-12-03 | 12.26 | $12.20 | 136544 |
| 2024-12-02 | 12.26 | $12.24 | 97400 |
| 2024-11-29 | 12.26 | $12.24 | 38415 |
| 2024-11-27 | 12.25 | $12.26 | 116933 |
| 2024-11-26 | 12.24 | $12.33 | 118700 |
| 2024-11-25 | 12.21 | $12.33 | 137200 |
| 2024-11-22 | 12.18 | $12.32 | 101900 |
| 2024-11-21 | 12.14 | $12.20 | 114500 |
| 2024-11-20 | 12.13 | $12.21 | 169108 |
| 2024-11-19 | 12.10 | $12.14 | 83700 |
| 2024-11-18 | 12.09 | $11.93 | 150400 |
| 2024-11-15 | 12.12 | $11.95 | 134600 |
| 2024-11-14 | 12.16 | $12.06 | 109900 |
| 2024-11-13 | 12.17 | $12.18 | 106037 |
| 2024-11-12 | 12.16 | $12.27 | 194223 |
| 2024-11-11 | 12.13 | $12.35 | 120739 |
| 2024-11-08 | 12.07 | $12.23 | 69500 |
| 2024-11-07 | 12.04 | $12.18 | 149609 |
| 2024-11-06 | 12.01 | $12.08 | 165200 |
| 2024-11-05 | 11.99 | $11.97 | 73001 |
| 2024-11-04 | 11.99 | $11.84 | 84800 |
| 2024-11-01 | 12.02 | $11.87 | 183810 |
| 2024-10-31 | 12.05 | $11.79 | 158000 |
| 2024-10-30 | 12.11 | $11.97 | 126200 |
| 2024-10-29 | 12.13 | $11.88 | 182712 |
| 2024-10-28 | 12.17 | $12.09 | 129000 |
| 2024-10-25 | 12.18 | $12.07 | 109016 |
| 2024-10-24 | 12.19 | $12.05 | 81200 |
| 2024-10-23 | 12.21 | $12.09 | 164100 |
| 2024-10-22 | 12.21 | $12.22 | 176027 |
| 2024-10-21 | 12.20 | $12.12 | 97213 |
| 2024-10-18 | 12.20 | $12.10 | 91820 |
| 2024-10-17 | 12.20 | $12.11 | 122031 |
| 2024-10-16 | 12.20 | $12.26 | 186712 |
| 2024-10-15 | 12.17 | $11.97 | 152000 |
| 2024-10-14 | 12.20 | $12.28 | 133538 |
| 2024-10-11 | 12.16 | $12.31 | 139143 |
| 2024-10-10 | 12.11 | $12.21 | 144719 |
| 2024-10-09 | 12.07 | $12.14 | 111200 |
| 2024-10-08 | 12.04 | $12.08 | 168512 |
| 2024-10-07 | 12.02 | $12.04 | 341400 |
| 2024-10-04 | 12.00 | $12.02 | 232116 |
| 2024-10-03 | 11.98 | $11.88 | 207512 |
| 2024-10-02 | 11.98 | $11.99 | 175307 |
| 2024-10-01 | 11.96 | $11.92 | 127744 |
| 2024-09-30 | 11.96 | $11.93 | 156649 |
| 2024-09-27 | 11.94 | $11.86 | 177200 |
| 2024-09-26 | 11.95 | $11.94 | 149836 |
| 2024-09-25 | 11.93 | $11.95 | 129049 |
| 2024-09-24 | 11.91 | $11.99 | 136118 |
| 2024-09-23 | 11.87 | $11.99 | 131565 |
| 2024-09-20 | 11.83 | $11.92 | 126445 |
| 2024-09-19 | 11.80 | $12.01 | 178307 |
| 2024-09-18 | 11.74 | $11.95 | 248538 |
| 2024-09-17 | 11.68 | $11.84 | 141740 |
| 2024-09-16 | 11.64 | $11.60 | 142600 |
| 2024-09-13 | 11.64 | $11.57 | 125711 |
| 2024-09-12 | 11.64 | $11.71 | 184400 |
| 2024-09-11 | 11.62 | $11.64 | 96300 |
| 2024-09-10 | 11.61 | $11.64 | 98339 |
| 2024-09-09 | 11.59 | $11.61 | 118400 |
| 2024-09-06 | 11.58 | $11.49 | 116000 |
| 2024-09-05 | 11.60 | $11.58 | 110037 |
| 2024-09-04 | 11.59 | $11.52 | 132621 |
| 2024-09-03 | 11.60 | $11.50 | 180047 |
| 2024-08-30 | 11.61 | $11.60 | 99728 |
| 2024-08-29 | 11.60 | $11.55 | 127700 |
| 2024-08-28 | 11.60 | $11.48 | 123707 |
| 2024-08-27 | 11.61 | $11.60 | 151909 |
| 2024-08-26 | 11.60 | $11.66 | 138006 |
| 2024-08-23 | 11.58 | $11.70 | 165000 |
| 2024-08-22 | 11.54 | $11.49 | 170618 |
| 2024-08-21 | 11.54 | $11.59 | 104100 |
| 2024-08-20 | 11.52 | $11.59 | 78449 |
| 2024-08-19 | 11.49 | $11.68 | 102700 |
| 2024-08-16 | 11.44 | $11.63 | 168764 |
| 2024-08-15 | 11.40 | $11.55 | 122113 |
| 2024-08-14 | 11.36 | $11.48 | 52000 |
| 2024-08-13 | 11.33 | $11.47 | 222247 |
| 2024-08-12 | 11.30 | $11.31 | 117100 |
| 2024-08-09 | 11.29 | $11.27 | 159400 |
| 2024-08-08 | 11.30 | $11.41 | 125732 |
| 2024-08-07 | 11.27 | $11.31 | 132100 |
| 2024-08-06 | 11.26 | $11.25 | 165736 |
| 2024-08-05 | 11.26 | $11.13 | 450931 |
| 2024-08-02 | 11.29 | $11.19 | 150300 |
| 2024-08-01 | 11.31 | $11.34 | 131849 |
| 2024-07-31 | 11.31 | $11.39 | 157400 |
| 2024-07-30 | 11.29 | $11.26 | 148700 |
| 2024-07-29 | 11.29 | $11.14 | 126929 |
| 2024-07-26 | 11.32 | $11.17 | 238900 |
| 2024-07-25 | 11.35 | $11.21 | 188628 |
| 2024-07-24 | 11.37 | $11.30 | 90310 |
| 2024-07-23 | 11.38 | $11.47 | 252300 |
| 2024-07-22 | 11.36 | $11.46 | 147400 |
| 2024-07-19 | 11.33 | $11.33 | 141900 |
| 2024-07-18 | 11.33 | $11.27 | 134100 |
| 2024-07-17 | 11.33 | $11.35 | 114434 |
| 2024-07-16 | 11.32 | $11.42 | 164400 |
| 2024-07-15 | 11.30 | $11.32 | 132523 |
| 2024-07-12 | 11.29 | $11.31 | 161220 |
| 2024-07-11 | 11.28 | $11.32 | 202700 |
| 2024-07-10 | 11.27 | $11.35 | 111800 |
| 2024-07-09 | 11.25 | $11.29 | 179100 |
| 2024-07-08 | 11.24 | $11.37 | 144537 |
| 2024-07-05 | 11.21 | $11.34 | 109700 |
| 2024-07-03 | 11.18 | $11.32 | 66321 |
| 2024-07-02 | 11.15 | $11.23 | 158900 |
| 2024-07-01 | 11.14 | $11.17 | 132118 |
| 2024-06-28 | 11.13 | $11.16 | 103700 |
| 2024-06-27 | 11.13 | $11.11 | 115400 |
| 2024-06-26 | 11.14 | $11.06 | 145300 |
| 2024-06-25 | 11.16 | $11.08 | 145301 |
| 2024-06-24 | 11.18 | $11.08 | 362418 |
| 2024-06-21 | 11.20 | $11.12 | 99744 |
| 2024-06-20 | 11.22 | $11.13 | 256846 |
| 2024-06-18 | 11.24 | $11.12 | 132000 |
| 2024-06-17 | 11.26 | $11.14 | 155100 |
| 2024-06-14 | 11.28 | $11.17 | 93800 |
| 2024-06-13 | 11.31 | $11.41 | 115400 |
| 2024-06-12 | 11.28 | $11.48 | 217200 |
| 2024-06-11 | 11.23 | $11.40 | 103100 |
| 2024-06-10 | 11.20 | $11.35 | 117801 |
| 2024-06-07 | 11.16 | $11.24 | 108211 |
| 2024-06-06 | 11.15 | $11.29 | 118640 |
| 2024-06-05 | 11.12 | $11.34 | 156628 |
| 2024-06-04 | 11.08 | $11.22 | 167200 |
| 2024-06-03 | 11.06 | $11.13 | 144000 |
| 2024-05-31 | 11.05 | $11.12 | 125429 |
| 2024-05-30 | 11.05 | $11.02 | 125700 |
| 2024-05-29 | 11.07 | $11.02 | 128400 |
| 2024-05-28 | 11.08 | $11.04 | 146690 |
| 2024-05-24 | 11.10 | $11.14 | 89206 |
| 2024-05-23 | 11.10 | $11.04 | 134700 |
| 2024-05-22 | 11.13 | $11.19 | 158448 |
| 2024-05-21 | 11.12 | $11.32 | 228000 |
| 2024-05-20 | 11.09 | $11.20 | 133901 |
| 2024-05-17 | 11.08 | $11.13 | 164334 |
| 2024-05-16 | 11.08 | $11.14 | 227426 |
| 2024-05-15 | 11.08 | $11.11 | 352110 |
| 2024-05-14 | 11.08 | $11.10 | 193900 |
| 2024-05-13 | 11.10 | $11.04 | 144000 |
| 2024-05-10 | 11.12 | $11.14 | 179000 |
| 2024-05-09 | 11.13 | $11.15 | 155529 |
| 2024-05-08 | 11.14 | $11.15 | 197500 |
| 2024-05-07 | 11.15 | $11.23 | 211902 |
| 2024-05-06 | 11.15 | $11.23 | 156800 |
| 2024-05-03 | 11.15 | $11.18 | 235801 |
| 2024-05-02 | 11.16 | $11.14 | 399033 |
| 2024-05-01 | 11.18 | $11.23 | 259904 |
| 2024-04-30 | 11.19 | $11.20 | 104300 |
| 2024-04-29 | 11.20 | $11.34 | 156000 |
| 2024-04-26 | 11.19 | $11.34 | 93436 |
| 2024-04-25 | 11.17 | $11.34 | 118200 |
| 2024-04-24 | 11.16 | $11.39 | 102705 |
| 2024-04-23 | 11.13 | $11.44 | 115710 |
| 2024-04-22 | 11.09 | $11.32 | 146733 |
| 2024-04-19 | 11.07 | $11.13 | 203000 |
| 2024-04-18 | 11.09 | $11.04 | 130300 |
| 2024-04-17 | 11.13 | $11.02 | 141300 |
| 2024-04-16 | 11.18 | $10.89 | 258434 |
| 2024-04-15 | 11.27 | $10.86 | 175500 |
| 2024-04-12 | 11.39 | $11.10 | 142300 |
| 2024-04-11 | 11.47 | $11.33 | 83601 |
| 2024-04-10 | 11.51 | $11.40 | 155800 |
| 2024-04-09 | 11.56 | $11.58 | 150400 |
| 2024-04-08 | 11.57 | $11.51 | 132264 |
| 2024-04-05 | 11.59 | $11.42 | 113705 |
| 2024-04-04 | 11.65 | $11.29 | 225457 |
| 2024-04-03 | 11.73 | $11.39 | 175400 |
| 2024-04-02 | 11.82 | $11.45 | 309902 |
| 2024-04-01 | 11.90 | $11.59 | 189224 |
| 2024-03-28 | 11.97 | $11.81 | 245200 |
| 2024-03-27 | 12.00 | $11.86 | 216131 |
| 2024-03-26 | 12.02 | $11.89 | 157739 |
| 2024-03-25 | 12.05 | $12.00 | 139309 |
| 2024-03-22 | 12.05 | $12.09 | 101600 |
| 2024-03-21 | 12.03 | $12.11 | 217826 |
| 2024-03-20 | 12.01 | $12.02 | 139729 |
| 2024-03-19 | 12.00 | $11.90 | 87220 |
| 2024-03-18 | 12.02 | $11.88 | 101900 |
| 2024-03-15 | 12.04 | $11.95 | 102500 |
| 2024-03-14 | 12.05 | $11.88 | 89216 |
| 2024-03-13 | 12.08 | $12.01 | 121100 |
| 2024-03-12 | 12.08 | $12.14 | 130000 |
| 2024-03-11 | 12.05 | $12.14 | 142366 |
| 2024-03-08 | 12.03 | $12.06 | 133200 |
| 2024-03-07 | 12.01 | $12.03 | 96410 |
| 2024-03-06 | 11.99 | $11.97 | 131500 |
| 2024-03-05 | 11.99 | $11.84 | 127000 |
| 2024-03-04 | 12.01 | $11.87 | 160723 |
| 2024-03-01 | 12.03 | $11.90 | 181002 |
| 2024-02-29 | 12.04 | $11.92 | 155848 |
| 2024-02-28 | 12.05 | $11.96 | 143500 |
| 2024-02-27 | 12.05 | $12.08 | 85933 |
| 2024-02-26 | 12.03 | $12.04 | 105400 |
| 2024-02-23 | 12.01 | $12.00 | 96333 |
| 2024-02-22 | 12.00 | $11.99 | 103416 |
| 2024-02-21 | 11.98 | $11.94 | 166200 |
| 2024-02-20 | 11.98 | $12.02 | 139900 |
| 2024-02-16 | 11.95 | $12.02 | 192700 |
| 2024-02-15 | 11.92 | $12.06 | 126000 |
| 2024-02-14 | 11.87 | $11.91 | 88603 |
| 2024-02-13 | 11.85 | $11.82 | 116423 |
| 2024-02-12 | 11.85 | $11.95 | 126647 |
| 2024-02-09 | 11.81 | $11.90 | 90000 |
| 2024-02-08 | 11.78 | $11.93 | 162929 |
| 2024-02-07 | 11.73 | $11.86 | 96400 |
| 2024-02-06 | 11.69 | $11.79 | 132000 |
| 2024-02-05 | 11.66 | $11.67 | 110700 |
| 2024-02-02 | 11.66 | $11.66 | 125719 |
| 2024-02-01 | 11.65 | $11.68 | 123000 |
| 2024-01-31 | 11.63 | $11.63 | 109600 |
| 2024-01-30 | 11.62 | $11.63 | 117803 |
| 2024-01-29 | 11.62 | $11.64 | 147406 |
| 2024-01-26 | 11.60 | $11.59 | 99300 |
| 2024-01-25 | 11.60 | $11.58 | 139200 |
| 2024-01-24 | 11.59 | $11.64 | 108371 |
| 2024-01-23 | 11.58 | $11.70 | 119527 |
| 2024-01-22 | 11.54 | $11.73 | 107800 |
| 2024-01-19 | 11.50 | $11.52 | 138842 |
| 2024-01-18 | 11.49 | $11.50 | 110300 |
| 2024-01-17 | 11.49 | $11.51 | 78744 |
| 2024-01-16 | 11.48 | $11.57 | 102821 |
| 2024-01-12 | 11.45 | $11.71 | 141000 |
| 2024-01-11 | 11.40 | $11.49 | 178725 |
| 2024-01-10 | 11.38 | $11.33 | 137800 |
| 2024-01-09 | 11.39 | $11.26 | 124600 |
| 2024-01-08 | 11.42 | $11.37 | 177900 |
| 2024-01-05 | 11.43 | $11.19 | 130000 |
| 2024-01-04 | 11.48 | $11.28 | 171420 |
| 2024-01-03 | 11.52 | $11.16 | 128500 |
| 2024-01-02 | 11.59 | $11.32 | 156716 |
| 2023-12-29 | 11.64 | $11.47 | 171500 |
| 2023-12-28 | 11.66 | $11.83 | 88501 |
| 2023-12-27 | 11.61 | $11.94 | 147927 |
| 2023-12-26 | 11.53 | $11.94 | 250007 |
| 2023-12-22 | 11.43 | $11.88 | 172400 |
| 2023-12-21 | 11.34 | $11.48 | 173310 |
| 2023-12-20 | 11.31 | $11.37 | 303400 |
| 2023-12-19 | 11.29 | $11.51 | 184149 |
| 2023-12-18 | 11.25 | $11.39 | 264306 |
| 2023-12-15 | 11.23 | $11.22 | 187170 |
| 2023-12-14 | 11.23 | $11.37 | 168000 |
| 2023-12-13 | 11.21 | $11.33 | 269000 |
| 2023-12-12 | 11.20 | $10.85 | 204926 |
| 2023-12-11 | 11.28 | $10.96 | 175144 |
| 2023-12-08 | 11.35 | $11.31 | 91031 |
| 2023-12-07 | 11.36 | $11.20 | 113600 |
| 2023-12-06 | 11.40 | $11.05 | 142544 |
| 2023-12-05 | 11.47 | $11.07 | 190819 |
| 2023-12-04 | 11.55 | $11.16 | 174100 |
| 2023-12-01 | 11.62 | $11.43 | 177900 |
| 2023-11-30 | 11.65 | $11.33 | 139800 |
| 2023-11-29 | 11.70 | $11.33 | 378300 |
| 2023-11-28 | 11.76 | $11.70 | 154844 |
| 2023-11-27 | 11.75 | $11.70 | 158840 |
| 2023-11-24 | 11.74 | $11.75 | 60800 |
| 2023-11-22 | 11.71 | $11.86 | 127421 |
| 2023-11-21 | 11.65 | $11.92 | 221543 |
| 2023-11-20 | 11.57 | $11.78 | 209600 |
| 2023-11-17 | 11.51 | $11.70 | 168113 |
| 2023-11-16 | 11.46 | $11.66 | 80615 |
| 2023-11-15 | 11.40 | $11.71 | 144000 |
| 2023-11-14 | 11.32 | $11.61 | 182300 |
| 2023-11-13 | 11.25 | $11.37 | 108426 |
| 2023-11-10 | 11.22 | $11.36 | 178400 |
| 2023-11-09 | 11.18 | $11.19 | 120617 |
| 2023-11-08 | 11.18 | $11.32 | 122147 |
| 2023-11-07 | 11.15 | $11.31 | 145900 |
| 2023-11-06 | 11.11 | $11.36 | 121645 |
| 2023-11-03 | 11.06 | $11.45 | 108000 |
| 2023-11-02 | 10.98 | $11.32 | 150800 |
| 2023-11-01 | 10.92 | $11.03 | 160900 |
| 2023-10-31 | 10.91 | $10.87 | 170339 |
| 2023-10-30 | 10.93 | $10.88 | 178939 |
| 2023-10-27 | 10.95 | $10.79 | 163745 |
| 2023-10-26 | 11.00 | $10.82 | 205000 |
| 2023-10-25 | 11.04 | $10.92 | 129800 |
| 2023-10-24 | 11.08 | $11.08 | 153900 |
| 2023-10-23 | 11.08 | $10.98 | 170226 |
| 2023-10-20 | 11.11 | $10.99 | 133332 |
| 2023-10-19 | 11.14 | $11.03 | 174347 |
| 2023-10-18 | 11.17 | $11.09 | 159600 |
| 2023-10-17 | 11.19 | $11.16 | 213219 |
| 2023-10-16 | 11.20 | $11.14 | 90809 |
| 2023-10-13 | 11.21 | $11.22 | 143006 |
| 2023-10-12 | 11.21 | $11.31 | 119000 |
| 2023-10-11 | 11.20 | $11.57 | 138200 |
| 2023-10-10 | 11.12 | $11.37 | 192725 |
| 2023-10-09 | 11.07 | $11.21 | 102400 |
| 2023-10-06 | 11.05 | $11.14 | 161124 |
| 2023-10-05 | 11.04 | $11.08 | 280213 |
| 2023-10-04 | 11.05 | $10.82 | 177800 |
| 2023-10-03 | 11.11 | $10.80 | 151231 |
| 2023-10-02 | 11.18 | $11.02 | 115536 |
| 2023-09-29 | 11.22 | $11.16 | 101000 |
| 2023-09-28 | 11.23 | $11.13 | 172031 |
| 2023-09-27 | 11.26 | $11.04 | 165100 |
| 2023-09-26 | 11.31 | $11.06 | 194700 |
| 2023-09-25 | 11.36 | $11.20 | 188536 |
| 2023-09-22 | 11.39 | $11.30 | 147525 |
| 2023-09-21 | 11.41 | $11.22 | 162200 |
| 2023-09-20 | 11.44 | $11.44 | 162420 |
| 2023-09-19 | 11.43 | $11.43 | 199200 |
| 2023-09-18 | 11.42 | $11.43 | 190800 |
| 2023-09-15 | 11.41 | $11.25 | 149918 |
| 2023-09-14 | 11.44 | $11.35 | 146200 |
| 2023-09-13 | 11.45 | $11.38 | 120331 |
| 2023-09-12 | 11.46 | $11.54 | 199005 |
| 2023-09-11 | 11.43 | $11.56 | 104200 |
| 2023-09-08 | 11.39 | $11.64 | 182900 |
| 2023-09-07 | 11.33 | $11.52 | 110900 |
| 2023-09-06 | 11.28 | $11.49 | 250017 |
| 2023-09-05 | 11.23 | $11.44 | 136225 |
| 2023-09-01 | 11.19 | $11.49 | 228614 |
| 2023-08-31 | 11.12 | $11.47 | 573133 |
| 2023-08-30 | 11.05 | $11.12 | 115800 |
| 2023-08-29 | 11.05 | $11.05 | 132500 |
| 2023-08-28 | 11.06 | $10.79 | 145600 |
| 2023-08-25 | 11.12 | $10.94 | 184017 |
| 2023-08-24 | 11.17 | $10.98 | 134500 |
| 2023-08-23 | 11.21 | $11.13 | 110200 |
| 2023-08-22 | 11.23 | $11.06 | 90540 |
| 2023-08-21 | 11.26 | $11.06 | 96418 |
| 2023-08-18 | 11.30 | $11.03 | 133500 |
| 2023-08-17 | 11.36 | $11.10 | 170200 |
| 2023-08-16 | 11.41 | $11.14 | 101209 |
| 2023-08-15 | 11.45 | $11.22 | 115937 |
| 2023-08-14 | 11.49 | $11.35 | 124300 |
| 2023-08-11 | 11.51 | $11.37 | 126500 |
| 2023-08-10 | 11.52 | $11.39 | 116000 |
| 2023-08-09 | 11.53 | $11.53 | 102722 |
| 2023-08-08 | 11.51 | $11.57 | 111529 |
| 2023-08-07 | 11.47 | $11.51 | 149822 |
| 2023-08-04 | 11.45 | $11.40 | 67500 |
| 2023-08-03 | 11.44 | $11.35 | 113500 |
| 2023-08-02 | 11.44 | $11.40 | 128643 |
| 2023-08-01 | 11.43 | $11.63 | 128569 |
| 2023-07-31 | 11.37 | $11.56 | 193407 |
| 2023-07-28 | 11.31 | $11.39 | 171717 |
| 2023-07-27 | 11.28 | $11.24 | 101800 |
| 2023-07-26 | 11.27 | $11.29 | 93800 |
| 2023-07-25 | 11.25 | $11.30 | 92833 |
| 2023-07-24 | 11.22 | $11.24 | 120431 |
| 2023-07-21 | 11.21 | $11.20 | 150200 |
| 2023-07-20 | 11.19 | $11.14 | 184029 |
| 2023-07-19 | 11.19 | $11.21 | 157100 |
| 2023-07-18 | 11.17 | $11.12 | 143700 |
| 2023-07-17 | 11.17 | $11.09 | 138936 |
| 2023-07-14 | 11.17 | $10.96 | 229100 |
| 2023-07-13 | 11.20 | $11.12 | 176700 |
| 2023-07-12 | 11.19 | $11.30 | 178900 |
| 2023-07-11 | 11.15 | $11.20 | 169800 |
| 2023-07-10 | 11.12 | $11.02 | 129500 |
| 2023-07-07 | 11.13 | $10.92 | 205429 |
| 2023-07-06 | 11.15 | $10.93 | 240900 |
| 2023-07-05 | 11.18 | $11.35 | 158100 |
| 2023-07-03 | 11.12 | $11.35 | 79100 |
| 2023-06-30 | 11.05 | $11.23 | 150226 |
| 2023-06-29 | 10.99 | $11.17 | 173347 |
| 2023-06-28 | 10.94 | $11.12 | 157700 |
| 2023-06-27 | 10.88 | $11.01 | 257300 |
| 2023-06-26 | 10.85 | $10.83 | 171100 |
| 2023-06-23 | 10.84 | $10.81 | 111231 |
| 2023-06-22 | 10.83 | $10.87 | 152614 |
| 2023-06-21 | 10.81 | $10.89 | 113316 |
| 2023-06-20 | 10.78 | $10.94 | 201025 |
| 2023-06-16 | 10.74 | $11.08 | 311700 |
| 2023-06-15 | 10.66 | $10.93 | 258140 |
| 2023-06-14 | 10.59 | $10.71 | 234012 |
| 2023-06-13 | 10.57 | $10.76 | 187640 |
| 2023-06-12 | 10.53 | $10.75 | 155300 |
| 2023-06-09 | 10.48 | $10.72 | 188800 |
| 2023-06-08 | 10.44 | $10.84 | 218900 |
| 2023-06-07 | 10.36 | $10.75 | 230100 |
| 2023-06-06 | 10.28 | $10.67 | 233500 |
| 2023-06-05 | 10.22 | $10.51 | 170937 |
| 2023-06-02 | 10.18 | $10.40 | 213600 |
| 2023-06-01 | 10.15 | $10.20 | 176500 |
| 2023-05-31 | 10.17 | $10.03 | 138900 |
| 2023-05-30 | 10.22 | $10.05 | 152405 |
| 2023-05-26 | 10.28 | $10.03 | 455100 |
| 2023-05-25 | 10.36 | $10.03 | 415916 |
| 2023-05-24 | 10.45 | $10.21 | 168500 |
| 2023-05-23 | 10.51 | $10.35 | 264400 |
| 2023-05-22 | 10.56 | $10.42 | 302900 |
| 2023-05-19 | 10.60 | $10.63 | 144200 |
| 2023-05-18 | 10.60 | $10.77 | 198100 |
| 2023-05-17 | 10.58 | $10.72 | 102309 |
| 2023-05-16 | 10.56 | $10.58 | 213300 |
| 2023-05-15 | 10.57 | $10.68 | 169415 |
| 2023-05-12 | 10.56 | $10.63 | 85628 |
| 2023-05-11 | 10.56 | $10.61 | 67900 |
| 2023-05-10 | 10.57 | $10.79 | 135600 |
| 2023-05-09 | 10.53 | $10.79 | 143949 |
| 2023-05-08 | 10.50 | $10.67 | 108019 |
| 2023-05-05 | 10.49 | $10.60 | 121600 |
| 2023-05-04 | 10.49 | $10.45 | 97349 |
| 2023-05-03 | 10.52 | $10.51 | 102600 |
| 2023-05-02 | 10.54 | $10.51 | 103835 |
| 2023-05-01 | 10.58 | $10.59 | 86800 |
| 2023-04-28 | 10.60 | $10.71 | 130800 |
| 2023-04-27 | 10.60 | $10.63 | 142920 |
| 2023-04-26 | 10.62 | $10.58 | 111200 |
| 2023-04-25 | 10.65 | $10.62 | 93200 |
| 2023-04-24 | 10.68 | $10.80 | 101200 |
| 2023-04-21 | 10.68 | $10.77 | 124606 |
| 2023-04-20 | 10.69 | $10.78 | 234507 |
| 2023-04-19 | 10.70 | $10.90 | 139229 |
| 2023-04-18 | 10.68 | $10.84 | 158800 |
| 2023-04-17 | 10.68 | $10.80 | 117614 |
| 2023-04-14 | 10.69 | $10.87 | 108836 |
| 2023-04-13 | 10.68 | $10.91 | 116000 |
| 2023-04-12 | 10.67 | $10.92 | 135349 |
| 2023-04-11 | 10.66 | $10.91 | 188900 |
| 2023-04-10 | 10.64 | $10.90 | 263039 |
| 2023-04-06 | 10.64 | $10.65 | 230500 |
| 2023-04-05 | 10.68 | $10.60 | 191002 |
| 2023-04-04 | 10.74 | $10.72 | 233127 |
| 2023-04-03 | 10.79 | $10.85 | 214035 |
| 2023-03-31 | 10.83 | $10.92 | 247544 |
| 2023-03-30 | 10.85 | $10.94 | 200815 |
| 2023-03-29 | 10.88 | $10.82 | 175216 |
| 2023-03-28 | 10.95 | $10.70 | 140600 |
| 2023-03-27 | 11.04 | $10.80 | 438914 |
| 2023-03-24 | 11.14 | $10.97 | 173000 |
| 2023-03-23 | 11.22 | $11.04 | 138400 |
| 2023-03-22 | 11.30 | $11.17 | 111800 |
| 2023-03-21 | 11.36 | $11.46 | 94800 |
| 2023-03-20 | 11.38 | $11.21 | 204400 |
| 2023-03-17 | 11.45 | $11.00 | 101100 |
| 2023-03-16 | 11.59 | $10.99 | 135155 |
| 2023-03-15 | 11.74 | $10.96 | 226211 |
| 2023-03-14 | 11.93 | $11.22 | 128821 |
| 2023-03-13 | 12.10 | $11.17 | 277400 |
| 2023-03-10 | 12.30 | $11.97 | 111805 |
| 2023-03-09 | 12.37 | $12.08 | 155039 |
| 2023-03-08 | 12.42 | $12.35 | 134500 |
| 2023-03-07 | 12.43 | $12.39 | 108100 |
| 2023-03-06 | 12.43 | $12.44 | 108725 |
| 2023-03-03 | 12.41 | $12.44 | 242149 |
| 2023-03-02 | 12.40 | $12.30 | 139320 |
| 2023-03-01 | 12.41 | $12.23 | 96900 |
| 2023-02-28 | 12.43 | $12.17 | 94600 |
| 2023-02-27 | 12.48 | $12.21 | 117542 |
| 2023-02-24 | 12.52 | $12.35 | 167700 |
| 2023-02-23 | 12.53 | $12.38 | 127800 |
| 2023-02-22 | 12.54 | $12.23 | 212725 |
| 2023-02-21 | 12.59 | $12.21 | 228200 |
| 2023-02-17 | 12.64 | $12.49 | 190341 |
| 2023-02-16 | 12.64 | $12.45 | 169200 |
| 2023-02-15 | 12.65 | $12.54 | 128943 |
| 2023-02-14 | 12.64 | $12.50 | 142328 |
| 2023-02-13 | 12.64 | $12.45 | 183822 |
| 2023-02-10 | 12.64 | $12.35 | 140241 |
| 2023-02-09 | 12.66 | $12.54 | 108300 |
| 2023-02-08 | 12.65 | $12.64 | 149000 |
| 2023-02-07 | 12.60 | $12.64 | 142000 |
| 2023-02-06 | 12.55 | $12.53 | 111200 |
| 2023-02-03 | 12.51 | $12.68 | 171200 |
| 2023-02-02 | 12.44 | $12.77 | 204418 |
| 2023-02-01 | 12.33 | $12.50 | 137149 |
| 2023-01-31 | 12.25 | $12.27 | 126800 |
| 2023-01-30 | 12.21 | $12.08 | 171020 |
| 2023-01-27 | 12.20 | $12.38 | 108700 |
| 2023-01-26 | 12.13 | $12.24 | 122000 |
| 2023-01-25 | 12.07 | $12.28 | 97537 |
| 2023-01-24 | 12.00 | $12.31 | 126946 |
| 2023-01-23 | 11.90 | $12.30 | 193504 |
| 2023-01-20 | 11.79 | $12.12 | 118200 |
| 2023-01-19 | 11.69 | $11.95 | 131818 |
| 2023-01-18 | 11.62 | $12.00 | 162306 |
| 2023-01-17 | 11.52 | $12.08 | 195844 |
| 2023-01-13 | 11.39 | $11.96 | 263900 |
| 2023-01-12 | 11.26 | $11.80 | 152600 |
| 2023-01-11 | 11.15 | $11.60 | 128313 |
| 2023-01-10 | 11.06 | $11.59 | 163400 |
| 2023-01-09 | 10.96 | $11.41 | 213600 |
| 2023-01-06 | 10.89 | $11.13 | 133000 |
| 2023-01-05 | 10.86 | $10.85 | 112300 |
| 2023-01-04 | 10.88 | $10.84 | 158627 |
| 2023-01-03 | 10.91 | $10.77 | 202210 |
| 2022-12-30 | 10.97 | $10.55 | 311700 |
| 2022-12-29 | 11.08 | $10.74 | 182901 |
| 2022-12-28 | 11.17 | $10.59 | 493600 |
| 2022-12-27 | 11.30 | $11.08 | 89307 |
| 2022-12-23 | 11.36 | $11.19 | 107000 |
| 2022-12-22 | 11.40 | $11.19 | 118300 |
| 2022-12-21 | 11.44 | $11.28 | 130643 |
| 2022-12-20 | 11.48 | $11.22 | 115300 |
| 2022-12-19 | 11.53 | $11.22 | 202939 |
| 2022-12-16 | 11.59 | $11.32 | 151237 |
| 2022-12-15 | 11.64 | $11.41 | 171637 |
| 2022-12-14 | 11.68 | $11.51 | 144731 |
| 2022-12-13 | 11.70 | $11.58 | 144129 |
| 2022-12-12 | 11.71 | $11.54 | 134700 |
| 2022-12-09 | 11.73 | $11.57 | 79320 |
| 2022-12-08 | 11.75 | $11.73 | 161800 |
| 2022-12-07 | 11.73 | $11.68 | 152400 |
| 2022-12-06 | 11.72 | $11.51 | 139000 |
| 2022-12-05 | 11.75 | $11.52 | 138200 |
| 2022-12-02 | 11.77 | $11.63 | 214600 |
| 2022-12-01 | 11.78 | $11.79 | 198000 |
| 2022-11-30 | 11.75 | $11.71 | 153400 |
| 2022-11-29 | 11.73 | $11.51 | 172717 |
| 2022-11-28 | 11.75 | $11.60 | 172413 |
| 2022-11-25 | 11.75 | $11.68 | 89146 |
| 2022-11-23 | 11.73 | $11.80 | 107000 |
| 2022-11-22 | 11.68 | $11.77 | 154300 |
| 2022-11-21 | 11.64 | $11.69 | 159242 |
| 2022-11-18 | 11.59 | $11.79 | 211900 |
| 2022-11-17 | 11.52 | $11.81 | 196900 |
| 2022-11-16 | 11.43 | $11.82 | 106500 |
| 2022-11-15 | 11.33 | $11.81 | 217604 |
| 2022-11-14 | 11.21 | $11.54 | 125832 |
| 2022-11-11 | 11.12 | $11.56 | 128737 |
| 2022-11-10 | 11.02 | $11.60 | 211444 |
| 2022-11-09 | 10.89 | $11.14 | 199747 |
| 2022-11-08 | 10.84 | $11.15 | 145320 |
| 2022-11-07 | 10.78 | $11.09 | 121129 |
| 2022-11-04 | 10.72 | $11.03 | 95100 |
| 2022-11-03 | 10.66 | $10.77 | 147500 |
| 2022-11-02 | 10.65 | $10.94 | 119110 |
| 2022-11-01 | 10.60 | $11.00 | 176044 |
| 2022-10-31 | 10.54 | $11.00 | 116400 |
| 2022-10-28 | 10.46 | $11.02 | 176411 |
| 2022-10-27 | 10.37 | $10.90 | 124606 |
| 2022-10-26 | 10.29 | $10.86 | 155105 |
| 2022-10-25 | 10.21 | $10.69 | 144000 |
| 2022-10-24 | 10.16 | $10.44 | 140308 |
| 2022-10-21 | 10.15 | $10.37 | 135100 |
| 2022-10-20 | 10.16 | $10.31 | 203232 |
| 2022-10-19 | 10.19 | $10.28 | 133700 |
| 2022-10-18 | 10.22 | $10.34 | 205700 |
| 2022-10-17 | 10.26 | $10.23 | 157700 |
| 2022-10-14 | 10.33 | $10.24 | 137049 |
| 2022-10-13 | 10.40 | $10.47 | 188744 |
| 2022-10-12 | 10.45 | $10.52 | 69444 |
| 2022-10-11 | 10.49 | $10.58 | 120046 |
| 2022-10-10 | 10.54 | $10.73 | 100744 |
| 2022-10-07 | 10.56 | $10.83 | 126100 |
| 2022-10-06 | 10.56 | $11.07 | 133700 |
| 2022-10-05 | 10.52 | $10.99 | 261703 |
| 2022-10-04 | 10.50 | $10.83 | 164300 |
| 2022-10-03 | 10.51 | $10.31 | 323600 |
| 2022-09-30 | 10.63 | $10.09 | 165135 |
| 2022-09-29 | 10.82 | $10.15 | 190800 |
| 2022-09-28 | 11.04 | $10.51 | 154910 |
| 2022-09-27 | 11.21 | $10.40 | 226641 |
| 2022-09-26 | 11.45 | $10.60 | 228810 |
| 2022-09-23 | 11.67 | $10.90 | 242200 |
| 2022-09-22 | 11.88 | $11.33 | 133111 |
| 2022-09-21 | 12.03 | $11.57 | 170800 |
| 2022-09-20 | 12.15 | $11.79 | 212600 |
| 2022-09-19 | 12.25 | $11.89 | 152500 |
| 2022-09-16 | 12.34 | $11.94 | 197600 |
| 2022-09-15 | 12.44 | $12.17 | 92137 |
| 2022-09-14 | 12.50 | $12.30 | 101200 |
| 2022-09-13 | 12.55 | $12.33 | 121000 |
| 2022-09-12 | 12.61 | $12.81 | 95000 |
| 2022-09-09 | 12.56 | $12.76 | 146116 |
| 2022-09-08 | 12.53 | $12.71 | 127909 |
| 2022-09-07 | 12.49 | $12.50 | 110400 |
| 2022-09-06 | 12.50 | $12.22 | 84000 |
| 2022-09-02 | 12.57 | $12.28 | 118019 |
| 2022-09-01 | 12.64 | $12.29 | 158518 |
| 2022-08-31 | 12.71 | $12.25 | 297305 |
| 2022-08-30 | 12.80 | $12.26 | 164700 |
| 2022-08-29 | 12.91 | $12.42 | 144636 |
| 2022-08-26 | 13.00 | $12.54 | 129500 |
| 2022-08-25 | 13.08 | $12.76 | 175500 |
| 2022-08-24 | 13.13 | $12.77 | 134700 |
| 2022-08-23 | 13.17 | $12.67 | 113214 |
| 2022-08-22 | 13.25 | $12.70 | 207600 |
| 2022-08-19 | 13.33 | $12.90 | 164748 |
| 2022-08-18 | 13.37 | $13.04 | 113612 |
| 2022-08-17 | 13.40 | $13.04 | 265600 |
| 2022-08-16 | 13.42 | $13.26 | 120700 |
| 2022-08-15 | 13.40 | $13.35 | 138800 |
| 2022-08-12 | 13.35 | $13.34 | 167934 |
| 2022-08-11 | 13.30 | $13.32 | 162502 |
| 2022-08-10 | 13.24 | $13.38 | 170400 |
| 2022-08-09 | 13.15 | $13.09 | 146400 |
| 2022-08-08 | 13.11 | $13.20 | 91900 |
| 2022-08-05 | 13.03 | $13.08 | 120400 |
| 2022-08-04 | 12.96 | $13.13 | 146700 |
| 2022-08-03 | 12.88 | $13.28 | 193534 |
| 2022-08-02 | 12.74 | $13.15 | 205135 |
| 2022-08-01 | 12.60 | $13.07 | 248307 |
| 2022-07-29 | 12.46 | $13.26 | 276500 |
| 2022-07-28 | 12.25 | $12.94 | 178300 |
| 2022-07-27 | 12.07 | $12.60 | 179500 |
| 2022-07-26 | 11.94 | $12.28 | 153015 |
| 2022-07-25 | 11.85 | $12.25 | 94519 |
| 2022-07-22 | 11.76 | $12.23 | 98700 |
| 2022-07-21 | 11.65 | $12.22 | 148939 |
| 2022-07-20 | 11.53 | $12.00 | 184000 |
| 2022-07-19 | 11.43 | $11.73 | 109636 |
| 2022-07-18 | 11.37 | $11.50 | 126335 |
| 2022-07-15 | 11.36 | $11.60 | 140000 |
| 2022-07-14 | 11.32 | $11.32 | 140613 |
| 2022-07-13 | 11.34 | $11.47 | 136902 |
| 2022-07-12 | 11.33 | $11.60 | 185000 |
| 2022-07-11 | 11.29 | $11.82 | 379134 |
| 2022-07-08 | 11.19 | $11.67 | 82312 |
| 2022-07-07 | 11.12 | $11.51 | 151046 |
| 2022-07-06 | 11.07 | $11.25 | 142000 |
| 2022-07-05 | 11.07 | $11.33 | 94500 |
| 2022-07-01 | 11.05 | $11.26 | 109123 |
| 2022-06-30 | 11.05 | $11.17 | 212006 |
| 2022-06-29 | 11.06 | $11.29 | 165300 |
| 2022-06-28 | 11.06 | $11.21 | 129400 |
| 2022-06-27 | 11.07 | $11.26 | 146817 |
| 2022-06-24 | 11.08 | $11.24 | 153900 |
| 2022-06-23 | 11.10 | $11.05 | 171228 |
| 2022-06-22 | 11.16 | $10.93 | 131325 |
| 2022-06-21 | 11.27 | $10.89 | 151100 |
| 2022-06-17 | 11.39 | $10.76 | 243535 |
| 2022-06-16 | 11.57 | $10.69 | 274514 |
| 2022-06-15 | 11.80 | $11.27 | 346700 |
| 2022-06-14 | 11.94 | $11.25 | 384536 |
| 2022-06-13 | 12.10 | $11.52 | 344937 |
| 2022-06-10 | 12.24 | $12.35 | 216600 |
| 2022-06-09 | 12.22 | $12.62 | 247700 |
| 2022-06-08 | 12.15 | $12.62 | 207600 |
| 2022-06-07 | 12.06 | $12.57 | 176200 |
| 2022-06-06 | 11.98 | $12.50 | 242200 |
| 2022-06-03 | 11.89 | $12.42 | 189600 |
| 2022-06-02 | 11.81 | $12.42 | 141522 |
| 2022-06-01 | 11.72 | $12.31 | 173024 |
| 2022-05-31 | 11.64 | $12.42 | 177908 |
| 2022-05-27 | 11.52 | $12.25 | 200706 |
| 2022-05-26 | 11.43 | $11.83 | 125511 |
| 2022-05-25 | 11.41 | $11.63 | 176030 |
| 2022-05-24 | 11.43 | $11.65 | 129015 |
| 2022-05-23 | 11.46 | $11.63 | 158200 |
| 2022-05-20 | 11.50 | $11.59 | 216312 |
| 2022-05-19 | 11.56 | $11.46 | 177300 |
| 2022-05-18 | 11.66 | $11.56 | 178935 |
| 2022-05-17 | 11.76 | $11.73 | 192143 |
| 2022-05-16 | 11.84 | $11.39 | 189412 |
| 2022-05-13 | 12.01 | $11.50 | 156542 |
| 2022-05-12 | 12.19 | $11.25 | 436547 |
| 2022-05-11 | 12.46 | $11.79 | 280200 |
| 2022-05-10 | 12.65 | $11.87 | 377300 |
| 2022-05-09 | 12.86 | $12.11 | 288241 |
| 2022-05-06 | 13.06 | $12.82 | 214300 |
| 2022-05-05 | 13.14 | $12.93 | 198100 |
| 2022-05-04 | 13.22 | $13.18 | 173628 |
| 2022-05-03 | 13.25 | $13.12 | 173600 |
| 2022-05-02 | 13.30 | $13.04 | 230600 |
| 2022-04-29 | 13.38 | $13.14 | 149114 |
| 2022-04-28 | 13.45 | $13.26 | 271428 |
| 2022-04-27 | 13.51 | $13.18 | 204700 |
| 2022-04-26 | 13.59 | $13.33 | 226600 |
| 2022-04-25 | 13.66 | $13.50 | 187027 |
| 2022-04-22 | 13.70 | $13.51 | 168600 |
| 2022-04-21 | 13.75 | $13.84 | 238200 |
| 2022-04-20 | 13.73 | $13.96 | 195000 |
| 2022-04-19 | 13.69 | $13.93 | 201500 |
| 2022-04-18 | 13.65 | $13.73 | 212100 |
| 2022-04-14 | 13.65 | $13.66 | 158300 |
| 2022-04-13 | 13.66 | $13.58 | 147816 |
| 2022-04-12 | 13.69 | $13.58 | 171755 |
| 2022-04-11 | 13.72 | $13.39 | 201700 |
| 2022-04-08 | 13.80 | $13.44 | 81417 |
| 2022-04-07 | 13.88 | $13.53 | 200700 |
| 2022-04-06 | 13.96 | $13.59 | 306844 |
| 2022-04-05 | 14.04 | $14.03 | 130900 |
| 2022-04-04 | 14.03 | $14.30 | 118739 |
| 2022-04-01 | 13.97 | $14.21 | 75400 |
| 2022-03-31 | 13.92 | $14.10 | 108300 |
| 2022-03-30 | 13.88 | $14.03 | 126200 |
| 2022-03-29 | 13.85 | $14.15 | 162200 |
| 2022-03-28 | 13.79 | $14.06 | 99401 |
| 2022-03-25 | 13.75 | $14.15 | 102623 |
| 2022-03-24 | 13.67 | $14.13 | 100618 |
| 2022-03-23 | 13.59 | $14.13 | 156509 |
| 2022-03-22 | 13.50 | $14.19 | 155100 |
| 2022-03-21 | 13.38 | $14.03 | 132804 |
| 2022-03-18 | 13.27 | $14.14 | 295947 |
| 2022-03-17 | 13.13 | $13.60 | 160900 |
| 2022-03-16 | 13.08 | $13.22 | 154833 |
| 2022-03-15 | 13.11 | $12.65 | 154300 |
| 2022-03-14 | 13.26 | $12.62 | 208116 |
| 2022-03-11 | 13.45 | $13.06 | 129807 |
| 2022-03-10 | 13.57 | $13.50 | 127808 |
| 2022-03-09 | 13.63 | $13.41 | 387200 |
| 2022-03-08 | 13.72 | $13.56 | 147815 |
| 2022-03-07 | 13.79 | $13.56 | 131900 |
| 2022-03-04 | 13.87 | $13.87 | 156200 |
| 2022-03-03 | 13.90 | $14.20 | 145900 |
| 2022-03-02 | 13.87 | $14.37 | 133400 |
| 2022-03-01 | 13.81 | $14.06 | 98900 |
| 2022-02-28 | 13.80 | $14.01 | 171026 |
| 2022-02-25 | 13.80 | $13.82 | 110300 |
| 2022-02-24 | 13.84 | $13.58 | 343717 |
| 2022-02-23 | 13.94 | $13.13 | 360000 |
| 2022-02-22 | 14.15 | $13.41 | 364600 |
| 2022-02-18 | 14.35 | $14.19 | 176829 |
| 2022-02-17 | 14.41 | $14.16 | 170700 |
| 2022-02-16 | 14.48 | $14.57 | 94500 |
| 2022-02-15 | 14.49 | $14.48 | 114900 |
| 2022-02-14 | 14.51 | $14.42 | 198600 |
| 2022-02-11 | 14.56 | $14.60 | 183302 |
| 2022-02-10 | 14.57 | $15.21 | 137408 |
| 2022-02-09 | 14.46 | $15.15 | 126528 |
| 2022-02-08 | 14.35 | $14.94 | 137419 |
| 2022-02-07 | 14.26 | $14.61 | 229100 |
| 2022-02-04 | 14.23 | $14.59 | 176800 |
| 2022-02-03 | 14.20 | $14.50 | 146900 |
| 2022-02-02 | 14.19 | $14.79 | 163900 |
| 2022-02-01 | 14.12 | $14.74 | 132812 |
| 2022-01-31 | 14.06 | $14.27 | 213600 |
| 2022-01-28 | 14.08 | $14.03 | 135722 |
| 2022-01-27 | 14.16 | $13.96 | 184600 |
| 2022-01-26 | 14.28 | $13.85 | 167100 |
| 2022-01-25 | 14.43 | $13.92 | 280200 |
| 2022-01-24 | 14.61 | $13.68 | 531216 |
| 2022-01-21 | 14.86 | $13.77 | 451103 |
| 2022-01-20 | 15.14 | $14.53 | 166429 |
| 2022-01-19 | 15.30 | $14.72 | 249136 |
| 2022-01-18 | 15.45 | $15.04 | 180200 |
| 2022-01-14 | 15.56 | $15.46 | 204800 |
| 2022-01-13 | 15.60 | $15.67 | 152113 |
| 2022-01-12 | 15.61 | $15.69 | 107000 |
| 2022-01-11 | 15.61 | $15.54 | 115500 |
| 2022-01-10 | 15.64 | $15.31 | 213800 |
| 2022-01-07 | 15.73 | $15.63 | 103300 |
| 2022-01-06 | 15.76 | $15.52 | 107300 |
| 2022-01-05 | 15.82 | $15.38 | 225100 |
| 2022-01-04 | 15.93 | $15.81 | 177117 |
| 2022-01-03 | 15.96 | $16.04 | 112715 |
| 2021-12-31 | 15.95 | $16.18 | 67507 |
| 2021-12-30 | 15.90 | $16.18 | 52641 |
| 2021-12-29 | 15.85 | $16.05 | 82545 |
| 2021-12-28 | 15.82 | $16.08 | 80900 |
| 2021-12-27 | 15.78 | $16.16 | 90619 |
| 2021-12-23 | 15.72 | $16.16 | 149203 |
| 2021-12-22 | 15.64 | $16.06 | 84500 |
| 2021-12-21 | 15.58 | $15.64 | 116900 |
| 2021-12-20 | 15.60 | $15.56 | 155336 |
| 2021-12-17 | 15.63 | $15.65 | 112700 |
| 2021-12-16 | 15.66 | $15.56 | 153822 |
| 2021-12-15 | 15.71 | $15.73 | 176000 |
| 2021-12-14 | 15.74 | $15.87 | 100928 |
| 2021-12-13 | 15.74 | $15.76 | 103800 |
| 2021-12-10 | 15.77 | $15.93 | 73900 |
| 2021-12-09 | 15.76 | $15.70 | 77725 |
| 2021-12-08 | 15.81 | $15.76 | 156636 |
| 2021-12-07 | 15.85 | $15.79 | 96047 |
| 2021-12-06 | 15.90 | $15.44 | 127200 |
| 2021-12-03 | 16.03 | $15.52 | 118500 |
| 2021-12-02 | 16.16 | $15.70 | 178218 |
| 2021-12-01 | 16.27 | $15.62 | 128335 |
| 2021-11-30 | 16.43 | $15.87 | 155035 |
| 2021-11-29 | 16.55 | $16.06 | 98809 |
| 2021-11-26 | 16.66 | $16.11 | 94900 |
| 2021-11-24 | 16.77 | $16.37 | 189325 |
| 2021-11-23 | 16.84 | $16.45 | 188400 |
| 2021-11-22 | 16.91 | $16.57 | 120300 |
| 2021-11-19 | 16.97 | $16.76 | 114500 |
| 2021-11-18 | 16.99 | $16.84 | 87100 |
| 2021-11-17 | 16.99 | $16.88 | 78500 |
| 2021-11-16 | 16.99 | $16.92 | 102431 |
| 2021-11-15 | 16.98 | $16.96 | 101122 |
| 2021-11-12 | 16.95 | $16.94 | 60224 |
| 2021-11-11 | 16.93 | $16.90 | 72700 |
| 2021-11-10 | 16.90 | $16.80 | 91221 |
| 2021-11-09 | 16.90 | $17.08 | 103500 |
| 2021-11-08 | 16.83 | $16.94 | 113034 |
| 2021-11-05 | 16.78 | $16.95 | 116300 |
| 2021-11-04 | 16.71 | $16.93 | 86036 |
| 2021-11-03 | 16.64 | $16.81 | 80100 |
| 2021-11-02 | 16.58 | $16.80 | 159219 |
| 2021-11-01 | 16.52 | $16.71 | 68135 |
| 2021-10-29 | 16.46 | $16.61 | 122400 |
| 2021-10-28 | 16.41 | $16.52 | 126100 |
| 2021-10-27 | 16.38 | $16.48 | 81600 |
| 2021-10-26 | 16.34 | $16.51 | 103100 |
| 2021-10-25 | 16.29 | $16.46 | 71300 |
| 2021-10-22 | 16.25 | $16.47 | 61835 |
| 2021-10-21 | 16.19 | $16.52 | 85114 |
| 2021-10-20 | 16.12 | $16.48 | 173700 |
| 2021-10-19 | 16.04 | $16.40 | 77626 |
| 2021-10-18 | 15.96 | $16.19 | 98800 |
| 2021-10-15 | 15.92 | $16.10 | 64515 |
| 2021-10-14 | 15.89 | $16.00 | 66006 |
| 2021-10-13 | 15.88 | $15.86 | 104418 |
| 2021-10-12 | 15.90 | $15.85 | 103632 |
| 2021-10-11 | 15.92 | $15.93 | 80200 |
| 2021-10-08 | 15.92 | $16.06 | 78300 |
| 2021-10-07 | 15.91 | $16.17 | 131100 |
| 2021-10-06 | 15.86 | $16.11 | 206200 |
| 2021-10-05 | 15.83 | $15.69 | 135233 |
| 2021-10-04 | 15.87 | $15.50 | 196749 |
| 2021-10-01 | 15.97 | $15.67 | 97733 |
| 2021-09-30 | 16.05 | $15.63 | 111800 |
| 2021-09-29 | 16.14 | $15.70 | 116100 |
| 2021-09-28 | 16.24 | $15.80 | 216200 |
| 2021-09-27 | 16.33 | $16.24 | 123400 |
| 2021-09-24 | 16.35 | $16.38 | 114400 |
| 2021-09-23 | 16.33 | $16.33 | 109422 |
| 2021-09-22 | 16.33 | $16.30 | 118400 |
| 2021-09-21 | 16.33 | $16.27 | 108000 |
| 2021-09-20 | 16.33 | $16.19 | 154400 |
| 2021-09-17 | 16.35 | $16.34 | 73600 |
| 2021-09-16 | 16.35 | $16.36 | 82200 |
| 2021-09-15 | 16.34 | $16.18 | 84400 |
| 2021-09-14 | 16.36 | $16.22 | 122200 |
| 2021-09-13 | 16.38 | $16.37 | 109300 |
| 2021-09-10 | 16.37 | $16.45 | 113300 |
| 2021-09-09 | 16.34 | $16.47 | 112500 |
| 2021-09-08 | 16.30 | $16.42 | 143300 |
| 2021-09-07 | 16.27 | $16.33 | 113330 |
| 2021-09-03 | 16.25 | $16.28 | 98243 |
| 2021-09-02 | 16.23 | $16.28 | 77432 |
| 2021-09-01 | 16.22 | $16.25 | 93100 |
| 2021-08-31 | 16.20 | $16.17 | 94447 |
| 2021-08-30 | 16.20 | $16.17 | 107600 |
| 2021-08-27 | 16.20 | $16.23 | 138321 |
| 2021-08-26 | 16.19 | $16.20 | 100942 |
| 2021-08-25 | 16.18 | $16.35 | 78020 |
| 2021-08-24 | 16.14 | $16.31 | 107843 |
| 2021-08-23 | 16.10 | $16.22 | 115208 |
| 2021-08-20 | 16.07 | $16.08 | 111135 |
| 2021-08-19 | 16.07 | $15.85 | 107430 |
| 2021-08-18 | 16.11 | $15.92 | 102400 |
| 2021-08-17 | 16.15 | $15.94 | 154400 |
| 2021-08-16 | 16.19 | $16.02 | 123222 |
| 2021-08-13 | 16.21 | $16.18 | 86700 |
| 2021-08-12 | 16.21 | $16.22 | 91432 |
| 2021-08-11 | 16.20 | $16.38 | 93824 |
| 2021-08-10 | 16.15 | $16.35 | 148700 |
| 2021-08-09 | 16.10 | $16.38 | 99412 |
| 2021-08-06 | 16.03 | $16.36 | 59742 |
| 2021-08-05 | 15.96 | $16.35 | 121723 |
| 2021-08-04 | 15.88 | $16.14 | 91947 |
| 2021-08-03 | 15.83 | $15.96 | 101619 |
| 2021-08-02 | 15.81 | $15.94 | 184436 |
| 2021-07-30 | 15.79 | $15.91 | 103904 |
| 2021-07-29 | 15.78 | $15.99 | 113900 |
| 2021-07-28 | 15.75 | $15.92 | 100340 |
| 2021-07-27 | 15.72 | $15.77 | 143700 |
| 2021-07-26 | 15.73 | $15.89 | 116800 |
| 2021-07-23 | 15.71 | $15.68 | 194800 |
| 2021-07-22 | 15.74 | $15.56 | 102108 |
| 2021-07-21 | 15.79 | $15.62 | 139824 |
| 2021-07-20 | 15.84 | $15.42 | 198600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.44
2026-07-17
Close Price
$13.04
Vol: 241346
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.57
Average
12.10
Maximum
17.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.44 | $13.04 | 241346 |
| 2026-07-16 | 13.56 | $13.25 | 121100 |
| 2026-07-15 | 13.65 | $13.52 | 168842 |
| 2026-07-14 | 13.67 | $13.60 | 138515 |
| 2026-07-13 | 13.66 | $13.68 | 201000 |
| 2026-07-10 | 13.63 | $13.75 | 173309 |
| 2026-07-09 | 13.56 | $13.64 | 218503 |
| 2026-07-08 | 13.51 | $13.45 | 138741 |
| 2026-07-07 | 13.51 | $13.45 | 111400 |
| 2026-07-06 | 13.50 | $13.50 | 103948 |
| 2026-07-02 | 13.48 | $13.44 | 175100 |
| 2026-07-01 | 13.46 | $13.48 | 178344 |
| 2026-06-30 | 13.43 | $13.62 | 136500 |
| 2026-06-29 | 13.34 | $13.41 | 122900 |
| 2026-06-26 | 13.30 | $13.16 | 79926 |
| 2026-06-25 | 13.33 | $13.33 | 80828 |
| 2026-06-24 | 13.30 | $13.26 | 138400 |
| 2026-06-23 | 13.30 | $13.26 | 215302 |
| 2026-06-22 | 13.28 | $13.46 | 181938 |
| 2026-06-18 | 13.20 | $13.47 | 161700 |
| 2026-06-17 | 13.10 | $13.20 | 191900 |
| 2026-06-16 | 13.05 | $13.26 | 222500 |
| 2026-06-15 | 12.98 | $13.11 | 163100 |
| 2026-06-12 | 12.94 | $12.97 | 145949 |
| 2026-06-11 | 12.93 | $12.86 | 114300 |
| 2026-06-10 | 12.96 | $12.67 | 156349 |
| 2026-06-09 | 13.04 | $12.78 | 192309 |
| 2026-06-08 | 13.12 | $12.78 | 187531 |
| 2026-06-05 | 13.20 | $12.78 | 270400 |
| 2026-06-04 | 13.30 | $13.24 | 133803 |
| 2026-06-03 | 13.27 | $13.24 | 304400 |
| 2026-06-02 | 13.23 | $13.38 | 241500 |
| 2026-06-01 | 13.14 | $13.23 | 189900 |
| 2026-05-29 | 13.07 | $13.20 | 135600 |
| 2026-05-28 | 12.98 | $13.14 | 293503 |
| 2026-05-27 | 12.90 | $13.10 | 140744 |
| 2026-05-26 | 12.81 | $13.03 | 227400 |
| 2026-05-22 | 12.71 | $12.92 | 257700 |
| 2026-05-21 | 12.63 | $12.68 | 321412 |
| 2026-05-20 | 12.61 | $12.35 | 226812 |
| 2026-05-19 | 12.68 | $12.10 | 203549 |
| 2026-05-18 | 12.85 | $12.23 | 277857 |
| 2026-05-15 | 13.01 | $12.55 | 181700 |
| 2026-05-14 | 13.10 | $12.96 | 193400 |
| 2026-05-13 | 13.07 | $13.07 | 293729 |
| 2026-05-12 | 12.99 | $12.87 | 311100 |
| 2026-05-11 | 12.95 | $13.04 | 271613 |
| 2026-05-08 | 12.85 | $12.84 | 181522 |
| 2026-05-07 | 12.79 | $12.77 | 398830 |
| 2026-05-06 | 12.72 | $12.91 | 363447 |
| 2026-05-05 | 12.59 | $12.65 | 306587 |
| 2026-05-04 | 12.51 | $12.50 | 173400 |
| 2026-05-01 | 12.46 | $12.47 | 172569 |
| 2026-04-30 | 12.40 | $12.33 | 150914 |
| 2026-04-29 | 12.37 | $12.20 | 107221 |
| 2026-04-28 | 12.37 | $12.14 | 170366 |
| 2026-04-27 | 12.38 | $12.27 | 119800 |
| 2026-04-24 | 12.35 | $12.29 | 87745 |
| 2026-04-23 | 12.30 | $12.22 | 180600 |
| 2026-04-22 | 12.26 | $12.31 | 211700 |
| 2026-04-21 | 12.18 | $12.19 | 317243 |
| 2026-04-20 | 12.11 | $12.26 | 227900 |
| 2026-04-17 | 12.01 | $12.06 | 238200 |
| 2026-04-16 | 11.93 | $12.05 | 232400 |
| 2026-04-15 | 11.85 | $12.00 | 202716 |
| 2026-04-14 | 11.76 | $11.96 | 142600 |
| 2026-04-13 | 11.66 | $11.95 | 186108 |
| 2026-04-10 | 11.53 | $11.90 | 148700 |
| 2026-04-09 | 11.40 | $11.98 | 250738 |
| 2026-04-08 | 11.21 | $11.73 | 308736 |
| 2026-04-07 | 11.07 | $11.40 | 236746 |
| 2026-04-06 | 11.00 | $11.26 | 191100 |
| 2026-04-02 | 10.96 | $11.28 | 207700 |
| 2026-04-01 | 10.91 | $11.13 | 243101 |
| 2026-03-31 | 10.90 | $10.89 | 490404 |
| 2026-03-30 | 10.96 | $10.59 | 317800 |
| 2026-03-27 | 11.15 | $10.77 | 329034 |
| 2026-03-26 | 11.32 | $11.13 | 187400 |
| 2026-03-25 | 11.41 | $11.51 | 111219 |
| 2026-03-24 | 11.41 | $11.43 | 162700 |
| 2026-03-23 | 11.43 | $11.43 | 172752 |
| 2026-03-20 | 11.47 | $11.40 | 224000 |
| 2026-03-19 | 11.52 | $11.62 | 127800 |
| 2026-03-18 | 11.51 | $11.66 | 125100 |
| 2026-03-17 | 11.49 | $11.67 | 161700 |
| 2026-03-16 | 11.47 | $11.50 | 93428 |
| 2026-03-13 | 11.50 | $11.37 | 117882 |
| 2026-03-12 | 11.57 | $11.48 | 104900 |
| 2026-03-11 | 11.63 | $11.56 | 311615 |
| 2026-03-10 | 11.69 | $11.67 | 303800 |
| 2026-03-09 | 11.71 | $11.37 | 306625 |
| 2026-03-06 | 11.85 | $11.55 | 262700 |
| 2026-03-05 | 11.95 | $11.83 | 261441 |
| 2026-03-04 | 11.98 | $11.92 | 182831 |
| 2026-03-03 | 12.00 | $11.81 | 272051 |
| 2026-03-02 | 12.05 | $12.00 | 236638 |
| 2026-02-27 | 12.06 | $11.99 | 103231 |
| 2026-02-26 | 12.06 | $12.06 | 142226 |
| 2026-02-25 | 12.05 | $12.06 | 160231 |
| 2026-02-24 | 12.02 | $11.97 | 167196 |
| 2026-02-23 | 12.02 | $11.96 | 297532 |
| 2026-02-20 | 12.03 | $12.01 | 163715 |
| 2026-02-19 | 12.01 | $11.99 | 178300 |
| 2026-02-18 | 12.00 | $12.01 | 188100 |
| 2026-02-17 | 11.97 | $11.98 | 132500 |
| 2026-02-13 | 11.95 | $11.99 | 202400 |
| 2026-02-12 | 11.92 | $11.99 | 145737 |
| 2026-02-11 | 11.88 | $12.02 | 182946 |
| 2026-02-10 | 11.82 | $11.98 | 221700 |
| 2026-02-09 | 11.76 | $11.92 | 243232 |
| 2026-02-06 | 11.71 | $11.73 | 212700 |
| 2026-02-05 | 11.70 | $11.50 | 249521 |
| 2026-02-04 | 11.76 | $11.60 | 290004 |
| 2026-02-03 | 11.81 | $11.75 | 188300 |
| 2026-02-02 | 11.82 | $11.69 | 261125 |
| 2026-01-30 | 11.84 | $11.73 | 205113 |
| 2026-01-29 | 11.86 | $11.93 | 257182 |
| 2026-01-28 | 11.82 | $11.92 | 268300 |
| 2026-01-27 | 11.77 | $11.80 | 173400 |
| 2026-01-26 | 11.75 | $11.77 | 202727 |
| 2026-01-23 | 11.73 | $11.77 | 192308 |
| 2026-01-22 | 11.71 | $11.75 | 248800 |
| 2026-01-21 | 11.68 | $11.72 | 245300 |
| 2026-01-20 | 11.66 | $11.53 | 189023 |
| 2026-01-16 | 11.70 | $11.62 | 985412 |
| 2026-01-15 | 11.71 | $11.68 | 231700 |
| 2026-01-14 | 11.70 | $11.69 | 310546 |
| 2026-01-13 | 11.69 | $11.69 | 322400 |
| 2026-01-12 | 11.68 | $11.68 | 333800 |
| 2026-01-09 | 11.67 | $11.76 | 356000 |
| 2026-01-08 | 11.62 | $11.71 | 167800 |
| 2026-01-07 | 11.58 | $11.69 | 133723 |
| 2026-01-06 | 11.54 | $11.66 | 179800 |
| 2026-01-05 | 11.50 | $11.44 | 222100 |
| 2026-01-02 | 11.52 | $11.35 | 267943 |
| 2025-12-31 | 11.57 | $11.31 | 243332 |
| 2025-12-30 | 11.64 | $11.51 | 133407 |
| 2025-12-29 | 11.67 | $11.66 | 142424 |
| 2025-12-26 | 11.65 | $11.71 | 144229 |
| 2025-12-24 | 11.61 | $11.76 | 89311 |
| 2025-12-23 | 11.55 | $11.76 | 107800 |
| 2025-12-22 | 11.47 | $11.70 | 191300 |
| 2025-12-19 | 11.40 | $11.52 | 262100 |
| 2025-12-18 | 11.36 | $11.32 | 123500 |
| 2025-12-17 | 11.38 | $11.22 | 122910 |
| 2025-12-16 | 11.44 | $11.32 | 171808 |
| 2025-12-15 | 11.47 | $11.29 | 183500 |
| 2025-12-12 | 11.52 | $11.37 | 99418 |
| 2025-12-11 | 11.56 | $11.56 | 113708 |
| 2025-12-10 | 11.55 | $11.57 | 159000 |
| 2025-12-09 | 11.53 | $11.58 | 97926 |
| 2025-12-08 | 11.50 | $11.57 | 120111 |
| 2025-12-05 | 11.46 | $11.59 | 96200 |
| 2025-12-04 | 11.41 | $11.62 | 220700 |
| 2025-12-03 | 11.34 | $11.50 | 131700 |
| 2025-12-02 | 11.30 | $11.47 | 131800 |
| 2025-12-01 | 11.25 | $11.50 | 147000 |
| 2025-11-28 | 11.19 | $11.52 | 64500 |
| 2025-11-26 | 11.11 | $11.43 | 172400 |
| 2025-11-25 | 11.03 | $11.29 | 136942 |
| 2025-11-24 | 11.00 | $11.12 | 189500 |
| 2025-11-21 | 11.00 | $10.88 | 313946 |
| 2025-11-20 | 11.09 | $10.85 | 220000 |
| 2025-11-19 | 11.22 | $11.03 | 252300 |
| 2025-11-18 | 11.31 | $11.09 | 297900 |
| 2025-11-17 | 11.41 | $11.07 | 217032 |
| 2025-11-14 | 11.53 | $11.21 | 215000 |
| 2025-11-13 | 11.64 | $11.42 | 186400 |
| 2025-11-12 | 11.71 | $11.68 | 197600 |
| 2025-11-11 | 11.70 | $11.69 | 121732 |
| 2025-11-10 | 11.69 | $11.68 | 110700 |
| 2025-11-07 | 11.68 | $11.56 | 264428 |
| 2025-11-06 | 11.70 | $11.60 | 155609 |
| 2025-11-05 | 11.72 | $11.73 | 269935 |
| 2025-11-04 | 11.69 | $11.65 | 154700 |
| 2025-11-03 | 11.69 | $11.72 | 157037 |
| 2025-10-31 | 11.65 | $11.72 | 169710 |
| 2025-10-30 | 11.61 | $11.62 | 122400 |
| 2025-10-29 | 11.59 | $11.67 | 270244 |
| 2025-10-28 | 11.55 | $11.67 | 191235 |
| 2025-10-27 | 11.50 | $11.62 | 220800 |
| 2025-10-24 | 11.45 | $11.52 | 118633 |
| 2025-10-23 | 11.42 | $11.39 | 180000 |
| 2025-10-22 | 11.42 | $11.31 | 266817 |
| 2025-10-21 | 11.45 | $11.43 | 243100 |
| 2025-10-20 | 11.45 | $11.43 | 256213 |
| 2025-10-17 | 11.45 | $11.27 | 171848 |
| 2025-10-16 | 11.49 | $11.38 | 266524 |
| 2025-10-15 | 11.51 | $11.55 | 190400 |
| 2025-10-14 | 11.48 | $11.53 | 202329 |
| 2025-10-13 | 11.45 | $11.52 | 234200 |
| 2025-10-10 | 11.41 | $11.29 | 279027 |
| 2025-10-09 | 11.43 | $11.47 | 148100 |
| 2025-10-08 | 11.39 | $11.50 | 276600 |
| 2025-10-07 | 11.34 | $11.37 | 238042 |
| 2025-10-06 | 11.32 | $11.36 | 263713 |
| 2025-10-03 | 11.30 | $11.32 | 222211 |
| 2025-10-02 | 11.28 | $11.26 | 239726 |
| 2025-10-01 | 11.28 | $11.21 | 238100 |
| 2025-09-30 | 11.29 | $11.22 | 158154 |
| 2025-09-29 | 11.30 | $11.17 | 157100 |
| 2025-09-26 | 11.33 | $11.14 | 155100 |
| 2025-09-25 | 11.36 | $11.19 | 186600 |
| 2025-09-24 | 11.39 | $11.34 | 204404 |
| 2025-09-23 | 11.38 | $11.45 | 260800 |
| 2025-09-22 | 11.33 | $11.42 | 265700 |
| 2025-09-19 | 11.27 | $11.35 | 241546 |
| 2025-09-18 | 11.22 | $11.23 | 241400 |
| 2025-09-17 | 11.19 | $11.19 | 148634 |
| 2025-09-16 | 11.17 | $11.15 | 146625 |
| 2025-09-15 | 11.16 | $11.17 | 165800 |
| 2025-09-12 | 11.14 | $11.23 | 130422 |
| 2025-09-11 | 11.09 | $11.20 | 276700 |
| 2025-09-10 | 11.04 | $11.14 | 160432 |
| 2025-09-09 | 11.00 | $11.13 | 155624 |
| 2025-09-08 | 10.95 | $11.04 | 171049 |
| 2025-09-05 | 10.92 | $10.99 | 219006 |
| 2025-09-04 | 10.90 | $10.93 | 199018 |
| 2025-09-03 | 10.89 | $10.95 | 173818 |
| 2025-09-02 | 10.87 | $10.89 | 277012 |
| 2025-08-29 | 10.87 | $10.96 | 130925 |
| 2025-08-28 | 10.84 | $10.88 | 259212 |
| 2025-08-27 | 10.84 | $10.88 | 240137 |
| 2025-08-26 | 10.84 | $10.87 | 110300 |
| 2025-08-25 | 10.84 | $10.95 | 115400 |
| 2025-08-22 | 10.81 | $10.89 | 254400 |
| 2025-08-21 | 10.80 | $10.75 | 154927 |
| 2025-08-20 | 10.83 | $10.78 | 182345 |
| 2025-08-19 | 10.86 | $10.81 | 261503 |
| 2025-08-18 | 10.88 | $10.91 | 162834 |
| 2025-08-15 | 10.88 | $10.84 | 91900 |
| 2025-08-14 | 10.91 | $10.87 | 181444 |
| 2025-08-13 | 10.93 | $11.02 | 145313 |
| 2025-08-12 | 10.90 | $10.93 | 174424 |
| 2025-08-11 | 10.90 | $10.90 | 141400 |
| 2025-08-08 | 10.91 | $10.90 | 185527 |
| 2025-08-07 | 10.92 | $10.95 | 139300 |
| 2025-08-06 | 10.92 | $10.92 | 188311 |
| 2025-08-05 | 10.92 | $10.89 | 127616 |
| 2025-08-04 | 10.94 | $10.92 | 143500 |
| 2025-08-01 | 10.95 | $10.82 | 196607 |
| 2025-07-31 | 11.00 | $10.96 | 103000 |
| 2025-07-30 | 11.01 | $10.93 | 125210 |
| 2025-07-29 | 11.03 | $10.94 | 144102 |
| 2025-07-28 | 11.05 | $11.02 | 135300 |
| 2025-07-25 | 11.05 | $11.03 | 153832 |
| 2025-07-24 | 11.05 | $11.02 | 99901 |
| 2025-07-23 | 11.04 | $11.03 | 116100 |
| 2025-07-22 | 11.03 | $11.05 | 115334 |
| 2025-07-21 | 11.02 | $11.07 | 346260 |
| 2025-07-18 | 10.99 | $11.03 | 1.0M |
| 2025-07-17 | 10.96 | $10.88 | 279205 |
| 2025-07-16 | 10.98 | $10.84 | 197013 |
| 2025-07-15 | 11.01 | $10.83 | 269100 |
| 2025-07-14 | 11.05 | $10.83 | 293616 |
| 2025-07-11 | 11.10 | $11.00 | 224922 |
| 2025-07-10 | 11.10 | $11.05 | 298347 |
| 2025-07-09 | 11.08 | $11.03 | 173304 |
| 2025-07-08 | 11.06 | $11.03 | 142500 |
| 2025-07-07 | 11.04 | $11.00 | 177705 |
| 2025-07-03 | 11.01 | $11.06 | 103322 |
| 2025-07-02 | 10.96 | $11.02 | 189900 |
| 2025-07-01 | 10.91 | $10.99 | 129311 |
| 2025-06-30 | 10.85 | $10.99 | 246900 |
| 2025-06-27 | 10.78 | $10.90 | 228627 |
| 2025-06-26 | 10.72 | $10.86 | 182705 |
| 2025-06-25 | 10.66 | $10.76 | 156100 |
| 2025-06-24 | 10.62 | $10.70 | 151634 |
| 2025-06-23 | 10.58 | $10.59 | 187000 |
| 2025-06-20 | 10.57 | $10.52 | 244828 |
| 2025-06-18 | 10.58 | $10.47 | 141200 |
| 2025-06-17 | 10.61 | $10.46 | 156145 |
| 2025-06-16 | 10.65 | $10.55 | 147104 |
| 2025-06-13 | 10.66 | $10.48 | 163800 |
| 2025-06-12 | 10.70 | $10.63 | 215131 |
| 2025-06-11 | 10.69 | $10.75 | 197400 |
| 2025-06-10 | 10.65 | $10.71 | 208709 |
| 2025-06-09 | 10.60 | $10.64 | 181200 |
| 2025-06-06 | 10.57 | $10.64 | 204506 |
| 2025-06-05 | 10.52 | $10.58 | 139847 |
| 2025-06-04 | 10.49 | $10.51 | 215701 |
| 2025-06-03 | 10.47 | $10.46 | 226800 |
| 2025-06-02 | 10.45 | $10.41 | 199415 |
| 2025-05-30 | 10.45 | $10.37 | 242361 |
| 2025-05-29 | 10.47 | $10.36 | 290931 |
| 2025-05-28 | 10.48 | $10.33 | 163539 |
| 2025-05-27 | 10.51 | $10.36 | 239500 |
| 2025-05-23 | 10.53 | $10.32 | 202624 |
| 2025-05-22 | 10.56 | $10.36 | 231432 |
| 2025-05-21 | 10.59 | $10.39 | 381400 |
| 2025-05-20 | 10.62 | $10.50 | 394300 |
| 2025-05-19 | 10.60 | $10.49 | 608600 |
| 2025-05-16 | 10.59 | $10.57 | 203039 |
| 2025-05-15 | 10.55 | $10.48 | 140011 |
| 2025-05-14 | 10.52 | $10.53 | 159918 |
| 2025-05-13 | 10.47 | $10.56 | 225731 |
| 2025-05-12 | 10.39 | $10.49 | 298700 |
| 2025-05-09 | 10.32 | $10.36 | 134600 |
| 2025-05-08 | 10.27 | $10.26 | 304207 |
| 2025-05-07 | 10.24 | $10.23 | 267700 |
| 2025-05-06 | 10.20 | $10.18 | 332995 |
| 2025-05-05 | 10.18 | $10.15 | 226503 |
| 2025-05-02 | 10.16 | $10.16 | 395500 |
| 2025-05-01 | 10.13 | $10.17 | 187332 |
| 2025-04-30 | 10.09 | $10.12 | 228800 |
| 2025-04-29 | 10.06 | $10.19 | 249944 |
| 2025-04-28 | 9.99 | $10.17 | 341842 |
| 2025-04-25 | 9.92 | $10.19 | 104800 |
| 2025-04-24 | 9.83 | $10.10 | 248707 |
| 2025-04-23 | 9.75 | $10.02 | 240600 |
| 2025-04-22 | 9.67 | $9.85 | 174700 |
| 2025-04-21 | 9.64 | $9.67 | 284500 |
| 2025-04-17 | 9.66 | $9.87 | 201923 |
| 2025-04-16 | 9.62 | $9.75 | 140500 |
| 2025-04-15 | 9.62 | $9.85 | 803328 |
| 2025-04-14 | 9.59 | $9.76 | 277100 |
| 2025-04-11 | 9.58 | $9.63 | 230723 |
| 2025-04-10 | 9.62 | $9.75 | 200620 |
| 2025-04-09 | 9.63 | $10.02 | 587800 |
| 2025-04-08 | 9.57 | $9.40 | 657215 |
| 2025-04-07 | 9.69 | $9.18 | 574221 |
| 2025-04-04 | 9.91 | $9.42 | 556500 |
| 2025-04-03 | 10.11 | $9.92 | 335353 |
| 2025-04-02 | 10.20 | $10.26 | 279000 |
| 2025-04-01 | 10.20 | $10.17 | 490200 |
| 2025-03-31 | 10.24 | $10.10 | 340608 |
| 2025-03-28 | 10.31 | $10.24 | 217442 |
| 2025-03-27 | 10.35 | $10.40 | 195000 |
| 2025-03-26 | 10.35 | $10.43 | 173330 |
| 2025-03-25 | 10.34 | $10.49 | 114343 |
| 2025-03-24 | 10.32 | $10.55 | 240279 |
| 2025-03-21 | 10.27 | $10.43 | 106431 |
| 2025-03-20 | 10.26 | $10.37 | 242500 |
| 2025-03-19 | 10.26 | $10.45 | 251100 |
| 2025-03-18 | 10.24 | $10.36 | 125300 |
| 2025-03-17 | 10.26 | $10.33 | 202800 |
| 2025-03-14 | 10.29 | $10.32 | 198334 |
| 2025-03-13 | 10.33 | $10.24 | 139400 |
| 2025-03-12 | 10.42 | $10.41 | 138300 |
| 2025-03-11 | 10.47 | $10.29 | 749505 |
| 2025-03-10 | 10.58 | $10.48 | 380739 |
| 2025-03-07 | 10.65 | $10.69 | 271232 |
| 2025-03-06 | 10.68 | $10.74 | 165438 |
| 2025-03-05 | 10.70 | $10.88 | 263300 |
| 2025-03-04 | 10.68 | $10.74 | 237400 |
| 2025-03-03 | 10.71 | $10.69 | 341002 |
| 2025-02-28 | 10.76 | $10.72 | 202900 |
| 2025-02-27 | 10.82 | $10.64 | 535600 |
| 2025-02-26 | 10.93 | $10.72 | 313100 |
| 2025-02-25 | 11.03 | $10.76 | 304028 |
| 2025-02-24 | 11.15 | $10.96 | 226400 |
| 2025-02-21 | 11.23 | $11.06 | 351300 |
| 2025-02-20 | 11.29 | $11.23 | 210800 |
| 2025-02-19 | 11.32 | $11.32 | 170800 |
| 2025-02-18 | 11.33 | $11.38 | 210600 |
| 2025-02-14 | 11.32 | $11.37 | 261900 |
| 2025-02-13 | 11.31 | $11.32 | 222931 |
| 2025-02-12 | 11.32 | $11.35 | 207801 |
| 2025-02-11 | 11.33 | $11.37 | 133744 |
| 2025-02-10 | 11.33 | $11.44 | 185500 |
| 2025-02-07 | 11.31 | $11.44 | 278319 |
| 2025-02-06 | 11.28 | $11.48 | 217600 |
| 2025-02-05 | 11.24 | $11.47 | 218025 |
| 2025-02-04 | 11.20 | $11.35 | 234100 |
| 2025-02-03 | 11.19 | $11.31 | 302748 |
| 2025-01-31 | 11.20 | $11.42 | 288200 |
| 2025-01-30 | 11.18 | $11.39 | 212000 |
| 2025-01-29 | 11.16 | $11.21 | 159100 |
| 2025-01-28 | 11.20 | $11.23 | 248342 |
| 2025-01-27 | 11.25 | $11.17 | 333500 |
| 2025-01-24 | 11.33 | $11.35 | 228031 |
| 2025-01-23 | 11.38 | $11.38 | 203900 |
| 2025-01-22 | 11.43 | $11.32 | 568000 |
| 2025-01-21 | 11.52 | $11.54 | 421923 |
| 2025-01-17 | 11.56 | $11.65 | 357400 |
| 2025-01-16 | 11.57 | $11.68 | 262423 |
| 2025-01-15 | 11.58 | $11.69 | 125441 |
| 2025-01-14 | 11.60 | $11.48 | 161400 |
| 2025-01-13 | 11.69 | $11.50 | 139821 |
| 2025-01-10 | 11.79 | $11.59 | 318300 |
| 2025-01-08 | 11.90 | $11.69 | 500500 |
| 2025-01-07 | 11.99 | $11.95 | 239700 |
| 2025-01-06 | 12.03 | $12.00 | 171635 |
| 2025-01-03 | 12.05 | $11.92 | 259400 |
| 2025-01-02 | 12.12 | $11.97 | 182600 |
| 2024-12-31 | 12.17 | $12.14 | 107700 |
| 2024-12-30 | 12.19 | $12.20 | 231600 |
| 2024-12-27 | 12.20 | $12.17 | 99613 |
| 2024-12-26 | 12.21 | $12.31 | 111100 |
| 2024-12-24 | 12.18 | $12.29 | 75200 |
| 2024-12-23 | 12.16 | $12.11 | 170819 |
| 2024-12-20 | 12.18 | $12.14 | 195401 |
| 2024-12-19 | 12.20 | $12.00 | 252300 |
| 2024-12-18 | 12.28 | $12.06 | 229527 |
| 2024-12-17 | 12.34 | $12.19 | 159718 |
| 2024-12-16 | 12.38 | $12.30 | 132100 |
| 2024-12-13 | 12.40 | $12.39 | 260200 |
| 2024-12-12 | 12.38 | $12.37 | 134100 |
| 2024-12-11 | 12.37 | $12.56 | 172933 |
| 2024-12-10 | 12.29 | $12.38 | 185400 |
| 2024-12-09 | 12.26 | $12.37 | 280868 |
| 2024-12-06 | 12.22 | $12.15 | 92800 |
| 2024-12-05 | 12.24 | $12.16 | 134803 |
| 2024-12-04 | 12.25 | $12.20 | 131929 |
| 2024-12-03 | 12.26 | $12.20 | 136544 |
| 2024-12-02 | 12.27 | $12.24 | 97400 |
| 2024-11-29 | 12.27 | $12.24 | 38415 |
| 2024-11-27 | 12.27 | $12.26 | 116933 |
| 2024-11-26 | 12.26 | $12.33 | 118700 |
| 2024-11-25 | 12.23 | $12.33 | 137200 |
| 2024-11-22 | 12.18 | $12.32 | 101900 |
| 2024-11-21 | 12.13 | $12.20 | 114500 |
| 2024-11-20 | 12.11 | $12.21 | 169108 |
| 2024-11-19 | 12.08 | $12.14 | 83700 |
| 2024-11-18 | 12.06 | $11.93 | 150400 |
| 2024-11-15 | 12.10 | $11.95 | 134600 |
| 2024-11-14 | 12.15 | $12.06 | 109900 |
| 2024-11-13 | 12.17 | $12.18 | 106037 |
| 2024-11-12 | 12.16 | $12.27 | 194223 |
| 2024-11-11 | 12.12 | $12.35 | 120739 |
| 2024-11-08 | 12.04 | $12.23 | 69500 |
| 2024-11-07 | 11.98 | $12.18 | 149609 |
| 2024-11-06 | 11.93 | $12.08 | 165200 |
| 2024-11-05 | 11.90 | $11.97 | 73001 |
| 2024-11-04 | 11.89 | $11.84 | 84800 |
| 2024-11-01 | 11.93 | $11.87 | 183810 |
| 2024-10-31 | 11.97 | $11.79 | 158000 |
| 2024-10-30 | 12.04 | $11.97 | 126200 |
| 2024-10-29 | 12.07 | $11.88 | 182712 |
| 2024-10-28 | 12.13 | $12.09 | 129000 |
| 2024-10-25 | 12.14 | $12.07 | 109016 |
| 2024-10-24 | 12.16 | $12.05 | 81200 |
| 2024-10-23 | 12.19 | $12.09 | 164100 |
| 2024-10-22 | 12.21 | $12.22 | 176027 |
| 2024-10-21 | 12.19 | $12.12 | 97213 |
| 2024-10-18 | 12.20 | $12.10 | 91820 |
| 2024-10-17 | 12.22 | $12.11 | 122031 |
| 2024-10-16 | 12.23 | $12.26 | 186712 |
| 2024-10-15 | 12.19 | $11.97 | 152000 |
| 2024-10-14 | 12.24 | $12.28 | 133538 |
| 2024-10-11 | 12.20 | $12.31 | 139143 |
| 2024-10-10 | 12.14 | $12.21 | 144719 |
| 2024-10-09 | 12.09 | $12.14 | 111200 |
| 2024-10-08 | 12.06 | $12.08 | 168512 |
| 2024-10-07 | 12.03 | $12.04 | 341400 |
| 2024-10-04 | 12.01 | $12.02 | 232116 |
| 2024-10-03 | 11.99 | $11.88 | 207512 |
| 2024-10-02 | 12.00 | $11.99 | 175307 |
| 2024-10-01 | 11.99 | $11.92 | 127744 |
| 2024-09-30 | 11.99 | $11.93 | 156649 |
| 2024-09-27 | 11.98 | $11.86 | 177200 |
| 2024-09-26 | 12.00 | $11.94 | 149836 |
| 2024-09-25 | 11.99 | $11.95 | 129049 |
| 2024-09-24 | 11.97 | $11.99 | 136118 |
| 2024-09-23 | 11.93 | $11.99 | 131565 |
| 2024-09-20 | 11.88 | $11.92 | 126445 |
| 2024-09-19 | 11.84 | $12.01 | 178307 |
| 2024-09-18 | 11.77 | $11.95 | 248538 |
| 2024-09-17 | 11.69 | $11.84 | 141740 |
| 2024-09-16 | 11.63 | $11.60 | 142600 |
| 2024-09-13 | 11.64 | $11.57 | 125711 |
| 2024-09-12 | 11.65 | $11.71 | 184400 |
| 2024-09-11 | 11.62 | $11.64 | 96300 |
| 2024-09-10 | 11.61 | $11.64 | 98339 |
| 2024-09-09 | 11.59 | $11.61 | 118400 |
| 2024-09-06 | 11.58 | $11.49 | 116000 |
| 2024-09-05 | 11.60 | $11.58 | 110037 |
| 2024-09-04 | 11.59 | $11.52 | 132621 |
| 2024-09-03 | 11.61 | $11.50 | 180047 |
| 2024-08-30 | 11.63 | $11.60 | 99728 |
| 2024-08-29 | 11.63 | $11.55 | 127700 |
| 2024-08-28 | 11.63 | $11.48 | 123707 |
| 2024-08-27 | 11.66 | $11.60 | 151909 |
| 2024-08-26 | 11.66 | $11.66 | 138006 |
| 2024-08-23 | 11.64 | $11.70 | 165000 |
| 2024-08-22 | 11.59 | $11.49 | 170618 |
| 2024-08-21 | 11.60 | $11.59 | 104100 |
| 2024-08-20 | 11.58 | $11.59 | 78449 |
| 2024-08-19 | 11.55 | $11.68 | 102700 |
| 2024-08-16 | 11.49 | $11.63 | 168764 |
| 2024-08-15 | 11.43 | $11.55 | 122113 |
| 2024-08-14 | 11.38 | $11.48 | 52000 |
| 2024-08-13 | 11.34 | $11.47 | 222247 |
| 2024-08-12 | 11.29 | $11.31 | 117100 |
| 2024-08-09 | 11.29 | $11.27 | 159400 |
| 2024-08-08 | 11.29 | $11.41 | 125732 |
| 2024-08-07 | 11.25 | $11.31 | 132100 |
| 2024-08-06 | 11.24 | $11.25 | 165736 |
| 2024-08-05 | 11.24 | $11.13 | 450931 |
| 2024-08-02 | 11.28 | $11.19 | 150300 |
| 2024-08-01 | 11.31 | $11.34 | 131849 |
| 2024-07-31 | 11.30 | $11.39 | 157400 |
| 2024-07-30 | 11.27 | $11.26 | 148700 |
| 2024-07-29 | 11.27 | $11.14 | 126929 |
| 2024-07-26 | 11.32 | $11.17 | 238900 |
| 2024-07-25 | 11.36 | $11.21 | 188628 |
| 2024-07-24 | 11.40 | $11.30 | 90310 |
| 2024-07-23 | 11.42 | $11.47 | 252300 |
| 2024-07-22 | 11.39 | $11.46 | 147400 |
| 2024-07-19 | 11.36 | $11.33 | 141900 |
| 2024-07-18 | 11.36 | $11.27 | 134100 |
| 2024-07-17 | 11.37 | $11.35 | 114434 |
| 2024-07-16 | 11.37 | $11.42 | 164400 |
| 2024-07-15 | 11.34 | $11.32 | 132523 |
| 2024-07-12 | 11.33 | $11.31 | 161220 |
| 2024-07-11 | 11.32 | $11.32 | 202700 |
| 2024-07-10 | 11.31 | $11.35 | 111800 |
| 2024-07-09 | 11.29 | $11.29 | 179100 |
| 2024-07-08 | 11.28 | $11.37 | 144537 |
| 2024-07-05 | 11.24 | $11.34 | 109700 |
| 2024-07-03 | 11.20 | $11.32 | 66321 |
| 2024-07-02 | 11.16 | $11.23 | 158900 |
| 2024-07-01 | 11.13 | $11.17 | 132118 |
| 2024-06-28 | 11.13 | $11.16 | 103700 |
| 2024-06-27 | 11.12 | $11.11 | 115400 |
| 2024-06-26 | 11.13 | $11.06 | 145300 |
| 2024-06-25 | 11.16 | $11.08 | 145301 |
| 2024-06-24 | 11.18 | $11.08 | 362418 |
| 2024-06-21 | 11.22 | $11.12 | 99744 |
| 2024-06-20 | 11.25 | $11.13 | 256846 |
| 2024-06-18 | 11.28 | $11.12 | 132000 |
| 2024-06-17 | 11.32 | $11.14 | 155100 |
| 2024-06-14 | 11.36 | $11.17 | 93800 |
| 2024-06-13 | 11.40 | $11.41 | 115400 |
| 2024-06-12 | 11.37 | $11.48 | 217200 |
| 2024-06-11 | 11.31 | $11.40 | 103100 |
| 2024-06-10 | 11.27 | $11.35 | 117801 |
| 2024-06-07 | 11.23 | $11.24 | 108211 |
| 2024-06-06 | 11.21 | $11.29 | 118640 |
| 2024-06-05 | 11.18 | $11.34 | 156628 |
| 2024-06-04 | 11.12 | $11.22 | 167200 |
| 2024-06-03 | 11.09 | $11.13 | 144000 |
| 2024-05-31 | 11.08 | $11.12 | 125429 |
| 2024-05-30 | 11.07 | $11.02 | 125700 |
| 2024-05-29 | 11.09 | $11.02 | 128400 |
| 2024-05-28 | 11.12 | $11.04 | 146690 |
| 2024-05-24 | 11.14 | $11.14 | 89206 |
| 2024-05-23 | 11.14 | $11.04 | 134700 |
| 2024-05-22 | 11.18 | $11.19 | 158448 |
| 2024-05-21 | 11.17 | $11.32 | 228000 |
| 2024-05-20 | 11.12 | $11.20 | 133901 |
| 2024-05-17 | 11.10 | $11.13 | 164334 |
| 2024-05-16 | 11.10 | $11.14 | 227426 |
| 2024-05-15 | 11.09 | $11.11 | 352110 |
| 2024-05-14 | 11.10 | $11.10 | 193900 |
| 2024-05-13 | 11.11 | $11.04 | 144000 |
| 2024-05-10 | 11.14 | $11.14 | 179000 |
| 2024-05-09 | 11.15 | $11.15 | 155529 |
| 2024-05-08 | 11.17 | $11.15 | 197500 |
| 2024-05-07 | 11.18 | $11.23 | 211902 |
| 2024-05-06 | 11.17 | $11.23 | 156800 |
| 2024-05-03 | 11.16 | $11.18 | 235801 |
| 2024-05-02 | 11.17 | $11.14 | 399033 |
| 2024-05-01 | 11.20 | $11.23 | 259904 |
| 2024-04-30 | 11.20 | $11.20 | 104300 |
| 2024-04-29 | 11.21 | $11.34 | 156000 |
| 2024-04-26 | 11.19 | $11.34 | 93436 |
| 2024-04-25 | 11.15 | $11.34 | 118200 |
| 2024-04-24 | 11.12 | $11.39 | 102705 |
| 2024-04-23 | 11.07 | $11.44 | 115710 |
| 2024-04-22 | 10.98 | $11.32 | 146733 |
| 2024-04-19 | 10.93 | $11.13 | 203000 |
| 2024-04-18 | 10.93 | $11.04 | 130300 |
| 2024-04-17 | 10.95 | $11.02 | 141300 |
| 2024-04-16 | 11.00 | $10.89 | 258434 |
| 2024-04-15 | 11.10 | $10.86 | 175500 |
| 2024-04-12 | 11.24 | $11.10 | 142300 |
| 2024-04-11 | 11.34 | $11.33 | 83601 |
| 2024-04-10 | 11.39 | $11.40 | 155800 |
| 2024-04-09 | 11.43 | $11.58 | 150400 |
| 2024-04-08 | 11.42 | $11.51 | 132264 |
| 2024-04-05 | 11.44 | $11.42 | 113705 |
| 2024-04-04 | 11.50 | $11.29 | 225457 |
| 2024-04-03 | 11.61 | $11.39 | 175400 |
| 2024-04-02 | 11.71 | $11.45 | 309902 |
| 2024-04-01 | 11.82 | $11.59 | 189224 |
| 2024-03-28 | 11.91 | $11.81 | 245200 |
| 2024-03-27 | 11.95 | $11.86 | 216131 |
| 2024-03-26 | 11.99 | $11.89 | 157739 |
| 2024-03-25 | 12.02 | $12.00 | 139309 |
| 2024-03-22 | 12.03 | $12.09 | 101600 |
| 2024-03-21 | 12.00 | $12.11 | 217826 |
| 2024-03-20 | 11.97 | $12.02 | 139729 |
| 2024-03-19 | 11.96 | $11.90 | 87220 |
| 2024-03-18 | 11.98 | $11.88 | 101900 |
| 2024-03-15 | 12.01 | $11.95 | 102500 |
| 2024-03-14 | 12.03 | $11.88 | 89216 |
| 2024-03-13 | 12.07 | $12.01 | 121100 |
| 2024-03-12 | 12.08 | $12.14 | 130000 |
| 2024-03-11 | 12.05 | $12.14 | 142366 |
| 2024-03-08 | 12.01 | $12.06 | 133200 |
| 2024-03-07 | 11.98 | $12.03 | 96410 |
| 2024-03-06 | 11.96 | $11.97 | 131500 |
| 2024-03-05 | 11.96 | $11.84 | 127000 |
| 2024-03-04 | 11.99 | $11.87 | 160723 |
| 2024-03-01 | 12.02 | $11.90 | 181002 |
| 2024-02-29 | 12.05 | $11.92 | 155848 |
| 2024-02-28 | 12.07 | $11.96 | 143500 |
| 2024-02-27 | 12.09 | $12.08 | 85933 |
| 2024-02-26 | 12.06 | $12.04 | 105400 |
| 2024-02-23 | 12.05 | $12.00 | 96333 |
| 2024-02-22 | 12.04 | $11.99 | 103416 |
| 2024-02-21 | 12.03 | $11.94 | 166200 |
| 2024-02-20 | 12.03 | $12.02 | 139900 |
| 2024-02-16 | 12.01 | $12.02 | 192700 |
| 2024-02-15 | 11.98 | $12.06 | 126000 |
| 2024-02-14 | 11.92 | $11.91 | 88603 |
| 2024-02-13 | 11.90 | $11.82 | 116423 |
| 2024-02-12 | 11.90 | $11.95 | 126647 |
| 2024-02-09 | 11.86 | $11.90 | 90000 |
| 2024-02-08 | 11.82 | $11.93 | 162929 |
| 2024-02-07 | 11.77 | $11.86 | 96400 |
| 2024-02-06 | 11.72 | $11.79 | 132000 |
| 2024-02-05 | 11.68 | $11.67 | 110700 |
| 2024-02-02 | 11.68 | $11.66 | 125719 |
| 2024-02-01 | 11.67 | $11.68 | 123000 |
| 2024-01-31 | 11.65 | $11.63 | 109600 |
| 2024-01-30 | 11.65 | $11.63 | 117803 |
| 2024-01-29 | 11.64 | $11.64 | 147406 |
| 2024-01-26 | 11.63 | $11.59 | 99300 |
| 2024-01-25 | 11.63 | $11.58 | 139200 |
| 2024-01-24 | 11.63 | $11.64 | 108371 |
| 2024-01-23 | 11.61 | $11.70 | 119527 |
| 2024-01-22 | 11.57 | $11.73 | 107800 |
| 2024-01-19 | 11.51 | $11.52 | 138842 |
| 2024-01-18 | 11.50 | $11.50 | 110300 |
| 2024-01-17 | 11.49 | $11.51 | 78744 |
| 2024-01-16 | 11.48 | $11.57 | 102821 |
| 2024-01-12 | 11.45 | $11.71 | 141000 |
| 2024-01-11 | 11.36 | $11.49 | 178725 |
| 2024-01-10 | 11.33 | $11.33 | 137800 |
| 2024-01-09 | 11.35 | $11.26 | 124600 |
| 2024-01-08 | 11.38 | $11.37 | 177900 |
| 2024-01-05 | 11.40 | $11.19 | 130000 |
| 2024-01-04 | 11.47 | $11.28 | 171420 |
| 2024-01-03 | 11.53 | $11.16 | 128500 |
| 2024-01-02 | 11.63 | $11.32 | 156716 |
| 2023-12-29 | 11.71 | $11.47 | 171500 |
| 2023-12-28 | 11.76 | $11.83 | 88501 |
| 2023-12-27 | 11.71 | $11.94 | 147927 |
| 2023-12-26 | 11.60 | $11.94 | 250007 |
| 2023-12-22 | 11.47 | $11.88 | 172400 |
| 2023-12-21 | 11.33 | $11.48 | 173310 |
| 2023-12-20 | 11.28 | $11.37 | 303400 |
| 2023-12-19 | 11.26 | $11.51 | 184149 |
| 2023-12-18 | 11.19 | $11.39 | 264306 |
| 2023-12-15 | 11.14 | $11.22 | 187170 |
| 2023-12-14 | 11.14 | $11.37 | 168000 |
| 2023-12-13 | 11.10 | $11.33 | 269000 |
| 2023-12-12 | 11.06 | $10.85 | 204926 |
| 2023-12-11 | 11.16 | $10.96 | 175144 |
| 2023-12-08 | 11.25 | $11.31 | 91031 |
| 2023-12-07 | 11.26 | $11.20 | 113600 |
| 2023-12-06 | 11.30 | $11.05 | 142544 |
| 2023-12-05 | 11.40 | $11.07 | 190819 |
| 2023-12-04 | 11.51 | $11.16 | 174100 |
| 2023-12-01 | 11.62 | $11.43 | 177900 |
| 2023-11-30 | 11.67 | $11.33 | 139800 |
| 2023-11-29 | 11.76 | $11.33 | 378300 |
| 2023-11-28 | 11.86 | $11.70 | 154844 |
| 2023-11-27 | 11.87 | $11.70 | 158840 |
| 2023-11-24 | 11.87 | $11.75 | 60800 |
| 2023-11-22 | 11.86 | $11.86 | 127421 |
| 2023-11-21 | 11.80 | $11.92 | 221543 |
| 2023-11-20 | 11.71 | $11.78 | 209600 |
| 2023-11-17 | 11.64 | $11.70 | 168113 |
| 2023-11-16 | 11.58 | $11.66 | 80615 |
| 2023-11-15 | 11.51 | $11.71 | 144000 |
| 2023-11-14 | 11.42 | $11.61 | 182300 |
| 2023-11-13 | 11.33 | $11.37 | 108426 |
| 2023-11-10 | 11.29 | $11.36 | 178400 |
| 2023-11-09 | 11.25 | $11.19 | 120617 |
| 2023-11-08 | 11.25 | $11.32 | 122147 |
| 2023-11-07 | 11.21 | $11.31 | 145900 |
| 2023-11-06 | 11.17 | $11.36 | 121645 |
| 2023-11-03 | 11.09 | $11.45 | 108000 |
| 2023-11-02 | 10.98 | $11.32 | 150800 |
| 2023-11-01 | 10.88 | $11.03 | 160900 |
| 2023-10-31 | 10.85 | $10.87 | 170339 |
| 2023-10-30 | 10.87 | $10.88 | 178939 |
| 2023-10-27 | 10.89 | $10.79 | 163745 |
| 2023-10-26 | 10.95 | $10.82 | 205000 |
| 2023-10-25 | 11.01 | $10.92 | 129800 |
| 2023-10-24 | 11.05 | $11.08 | 153900 |
| 2023-10-23 | 11.05 | $10.98 | 170226 |
| 2023-10-20 | 11.09 | $10.99 | 133332 |
| 2023-10-19 | 11.13 | $11.03 | 174347 |
| 2023-10-18 | 11.17 | $11.09 | 159600 |
| 2023-10-17 | 11.20 | $11.16 | 213219 |
| 2023-10-16 | 11.21 | $11.14 | 90809 |
| 2023-10-13 | 11.23 | $11.22 | 143006 |
| 2023-10-12 | 11.23 | $11.31 | 119000 |
| 2023-10-11 | 11.21 | $11.57 | 138200 |
| 2023-10-10 | 11.09 | $11.37 | 192725 |
| 2023-10-09 | 11.01 | $11.21 | 102400 |
| 2023-10-06 | 10.97 | $11.14 | 161124 |
| 2023-10-05 | 10.95 | $11.08 | 280213 |
| 2023-10-04 | 10.94 | $10.82 | 177800 |
| 2023-10-03 | 11.01 | $10.80 | 151231 |
| 2023-10-02 | 11.10 | $11.02 | 115536 |
| 2023-09-29 | 11.15 | $11.16 | 101000 |
| 2023-09-28 | 11.17 | $11.13 | 172031 |
| 2023-09-27 | 11.19 | $11.04 | 165100 |
| 2023-09-26 | 11.26 | $11.06 | 194700 |
| 2023-09-25 | 11.33 | $11.20 | 188536 |
| 2023-09-22 | 11.38 | $11.30 | 147525 |
| 2023-09-21 | 11.40 | $11.22 | 162200 |
| 2023-09-20 | 11.45 | $11.44 | 162420 |
| 2023-09-19 | 11.45 | $11.43 | 199200 |
| 2023-09-18 | 11.44 | $11.43 | 190800 |
| 2023-09-15 | 11.43 | $11.25 | 149918 |
| 2023-09-14 | 11.48 | $11.35 | 146200 |
| 2023-09-13 | 11.50 | $11.38 | 120331 |
| 2023-09-12 | 11.52 | $11.54 | 199005 |
| 2023-09-11 | 11.49 | $11.56 | 104200 |
| 2023-09-08 | 11.44 | $11.64 | 182900 |
| 2023-09-07 | 11.36 | $11.52 | 110900 |
| 2023-09-06 | 11.30 | $11.49 | 250017 |
| 2023-09-05 | 11.23 | $11.44 | 136225 |
| 2023-09-01 | 11.16 | $11.49 | 228614 |
| 2023-08-31 | 11.06 | $11.47 | 573133 |
| 2023-08-30 | 10.95 | $11.12 | 115800 |
| 2023-08-29 | 10.92 | $11.05 | 132500 |
| 2023-08-28 | 10.92 | $10.79 | 145600 |
| 2023-08-25 | 11.00 | $10.94 | 184017 |
| 2023-08-24 | 11.05 | $10.98 | 134500 |
| 2023-08-23 | 11.10 | $11.13 | 110200 |
| 2023-08-22 | 11.11 | $11.06 | 90540 |
| 2023-08-21 | 11.15 | $11.06 | 96418 |
| 2023-08-18 | 11.21 | $11.03 | 133500 |
| 2023-08-17 | 11.28 | $11.10 | 170200 |
| 2023-08-16 | 11.35 | $11.14 | 101209 |
| 2023-08-15 | 11.41 | $11.22 | 115937 |
| 2023-08-14 | 11.47 | $11.35 | 124300 |
| 2023-08-11 | 11.50 | $11.37 | 126500 |
| 2023-08-10 | 11.53 | $11.39 | 116000 |
| 2023-08-09 | 11.55 | $11.53 | 102722 |
| 2023-08-08 | 11.53 | $11.57 | 111529 |
| 2023-08-07 | 11.49 | $11.51 | 149822 |
| 2023-08-04 | 11.47 | $11.40 | 67500 |
| 2023-08-03 | 11.47 | $11.35 | 113500 |
| 2023-08-02 | 11.48 | $11.40 | 128643 |
| 2023-08-01 | 11.48 | $11.63 | 128569 |
| 2023-07-31 | 11.40 | $11.56 | 193407 |
| 2023-07-28 | 11.32 | $11.39 | 171717 |
| 2023-07-27 | 11.28 | $11.24 | 101800 |
| 2023-07-26 | 11.28 | $11.29 | 93800 |
| 2023-07-25 | 11.26 | $11.30 | 92833 |
| 2023-07-24 | 11.23 | $11.24 | 120431 |
| 2023-07-21 | 11.21 | $11.20 | 150200 |
| 2023-07-20 | 11.20 | $11.14 | 184029 |
| 2023-07-19 | 11.20 | $11.21 | 157100 |
| 2023-07-18 | 11.18 | $11.12 | 143700 |
| 2023-07-17 | 11.18 | $11.09 | 138936 |
| 2023-07-14 | 11.20 | $10.96 | 229100 |
| 2023-07-13 | 11.25 | $11.12 | 176700 |
| 2023-07-12 | 11.26 | $11.30 | 178900 |
| 2023-07-11 | 11.21 | $11.20 | 169800 |
| 2023-07-10 | 11.19 | $11.02 | 129500 |
| 2023-07-07 | 11.21 | $10.92 | 205429 |
| 2023-07-06 | 11.26 | $10.93 | 240900 |
| 2023-07-05 | 11.32 | $11.35 | 158100 |
| 2023-07-03 | 11.26 | $11.35 | 79100 |
| 2023-06-30 | 11.18 | $11.23 | 150226 |
| 2023-06-29 | 11.12 | $11.17 | 173347 |
| 2023-06-28 | 11.06 | $11.12 | 157700 |
| 2023-06-27 | 11.00 | $11.01 | 257300 |
| 2023-06-26 | 10.96 | $10.83 | 171100 |
| 2023-06-23 | 10.97 | $10.81 | 111231 |
| 2023-06-22 | 10.98 | $10.87 | 152614 |
| 2023-06-21 | 10.97 | $10.89 | 113316 |
| 2023-06-20 | 10.95 | $10.94 | 201025 |
| 2023-06-16 | 10.90 | $11.08 | 311700 |
| 2023-06-15 | 10.80 | $10.93 | 258140 |
| 2023-06-14 | 10.73 | $10.71 | 234012 |
| 2023-06-13 | 10.70 | $10.76 | 187640 |
| 2023-06-12 | 10.66 | $10.75 | 155300 |
| 2023-06-09 | 10.60 | $10.72 | 188800 |
| 2023-06-08 | 10.54 | $10.84 | 218900 |
| 2023-06-07 | 10.43 | $10.75 | 230100 |
| 2023-06-06 | 10.33 | $10.67 | 233500 |
| 2023-06-05 | 10.23 | $10.51 | 170937 |
| 2023-06-02 | 10.15 | $10.40 | 213600 |
| 2023-06-01 | 10.10 | $10.20 | 176500 |
| 2023-05-31 | 10.11 | $10.03 | 138900 |
| 2023-05-30 | 10.17 | $10.05 | 152405 |
| 2023-05-26 | 10.24 | $10.03 | 455100 |
| 2023-05-25 | 10.34 | $10.03 | 415916 |
| 2023-05-24 | 10.46 | $10.21 | 168500 |
| 2023-05-23 | 10.55 | $10.35 | 264400 |
| 2023-05-22 | 10.62 | $10.42 | 302900 |
| 2023-05-19 | 10.69 | $10.63 | 144200 |
| 2023-05-18 | 10.69 | $10.77 | 198100 |
| 2023-05-17 | 10.66 | $10.72 | 102309 |
| 2023-05-16 | 10.64 | $10.58 | 213300 |
| 2023-05-15 | 10.65 | $10.68 | 169415 |
| 2023-05-12 | 10.64 | $10.63 | 85628 |
| 2023-05-11 | 10.64 | $10.61 | 67900 |
| 2023-05-10 | 10.65 | $10.79 | 135600 |
| 2023-05-09 | 10.60 | $10.79 | 143949 |
| 2023-05-08 | 10.55 | $10.67 | 108019 |
| 2023-05-05 | 10.52 | $10.60 | 121600 |
| 2023-05-04 | 10.52 | $10.45 | 97349 |
| 2023-05-03 | 10.55 | $10.51 | 102600 |
| 2023-05-02 | 10.59 | $10.51 | 103835 |
| 2023-05-01 | 10.63 | $10.59 | 86800 |
| 2023-04-28 | 10.65 | $10.71 | 130800 |
| 2023-04-27 | 10.64 | $10.63 | 142920 |
| 2023-04-26 | 10.66 | $10.58 | 111200 |
| 2023-04-25 | 10.71 | $10.62 | 93200 |
| 2023-04-24 | 10.75 | $10.80 | 101200 |
| 2023-04-21 | 10.74 | $10.77 | 124606 |
| 2023-04-20 | 10.75 | $10.78 | 234507 |
| 2023-04-19 | 10.75 | $10.90 | 139229 |
| 2023-04-18 | 10.72 | $10.84 | 158800 |
| 2023-04-17 | 10.71 | $10.80 | 117614 |
| 2023-04-14 | 10.70 | $10.87 | 108836 |
| 2023-04-13 | 10.68 | $10.91 | 116000 |
| 2023-04-12 | 10.65 | $10.92 | 135349 |
| 2023-04-11 | 10.60 | $10.91 | 188900 |
| 2023-04-10 | 10.56 | $10.90 | 263039 |
| 2023-04-06 | 10.51 | $10.65 | 230500 |
| 2023-04-05 | 10.54 | $10.60 | 191002 |
| 2023-04-04 | 10.60 | $10.72 | 233127 |
| 2023-04-03 | 10.64 | $10.85 | 214035 |
| 2023-03-31 | 10.65 | $10.92 | 247544 |
| 2023-03-30 | 10.65 | $10.94 | 200815 |
| 2023-03-29 | 10.65 | $10.82 | 175216 |
| 2023-03-28 | 10.69 | $10.70 | 140600 |
| 2023-03-27 | 10.79 | $10.80 | 438914 |
| 2023-03-24 | 10.89 | $10.97 | 173000 |
| 2023-03-23 | 10.96 | $11.04 | 138400 |
| 2023-03-22 | 11.03 | $11.17 | 111800 |
| 2023-03-21 | 11.08 | $11.46 | 94800 |
| 2023-03-20 | 11.05 | $11.21 | 204400 |
| 2023-03-17 | 11.11 | $11.00 | 101100 |
| 2023-03-16 | 11.25 | $10.99 | 135155 |
| 2023-03-15 | 11.44 | $10.96 | 226211 |
| 2023-03-14 | 11.68 | $11.22 | 128821 |
| 2023-03-13 | 11.89 | $11.17 | 277400 |
| 2023-03-10 | 12.17 | $11.97 | 111805 |
| 2023-03-09 | 12.26 | $12.08 | 155039 |
| 2023-03-08 | 12.33 | $12.35 | 134500 |
| 2023-03-07 | 12.33 | $12.39 | 108100 |
| 2023-03-06 | 12.33 | $12.44 | 108725 |
| 2023-03-03 | 12.30 | $12.44 | 242149 |
| 2023-03-02 | 12.27 | $12.30 | 139320 |
| 2023-03-01 | 12.28 | $12.23 | 96900 |
| 2023-02-28 | 12.31 | $12.17 | 94600 |
| 2023-02-27 | 12.37 | $12.21 | 117542 |
| 2023-02-24 | 12.42 | $12.35 | 167700 |
| 2023-02-23 | 12.45 | $12.38 | 127800 |
| 2023-02-22 | 12.47 | $12.23 | 212725 |
| 2023-02-21 | 12.53 | $12.21 | 228200 |
| 2023-02-17 | 12.62 | $12.49 | 190341 |
| 2023-02-16 | 12.64 | $12.45 | 169200 |
| 2023-02-15 | 12.67 | $12.54 | 128943 |
| 2023-02-14 | 12.67 | $12.50 | 142328 |
| 2023-02-13 | 12.68 | $12.45 | 183822 |
| 2023-02-10 | 12.71 | $12.35 | 140241 |
| 2023-02-09 | 12.77 | $12.54 | 108300 |
| 2023-02-08 | 12.78 | $12.64 | 149000 |
| 2023-02-07 | 12.75 | $12.64 | 142000 |
| 2023-02-06 | 12.71 | $12.53 | 111200 |
| 2023-02-03 | 12.69 | $12.68 | 171200 |
| 2023-02-02 | 12.62 | $12.77 | 204418 |
| 2023-02-01 | 12.49 | $12.50 | 137149 |
| 2023-01-31 | 12.42 | $12.27 | 126800 |
| 2023-01-30 | 12.39 | $12.08 | 171020 |
| 2023-01-27 | 12.42 | $12.38 | 108700 |
| 2023-01-26 | 12.35 | $12.24 | 122000 |
| 2023-01-25 | 12.30 | $12.28 | 97537 |
| 2023-01-24 | 12.23 | $12.31 | 126946 |
| 2023-01-23 | 12.12 | $12.30 | 193504 |
| 2023-01-20 | 11.99 | $12.12 | 118200 |
| 2023-01-19 | 11.88 | $11.95 | 131818 |
| 2023-01-18 | 11.80 | $12.00 | 162306 |
| 2023-01-17 | 11.68 | $12.08 | 195844 |
| 2023-01-13 | 11.51 | $11.96 | 263900 |
| 2023-01-12 | 11.34 | $11.80 | 152600 |
| 2023-01-11 | 11.17 | $11.60 | 128313 |
| 2023-01-10 | 11.04 | $11.59 | 163400 |
| 2023-01-09 | 10.88 | $11.41 | 213600 |
| 2023-01-06 | 10.75 | $11.13 | 133000 |
| 2023-01-05 | 10.68 | $10.85 | 112300 |
| 2023-01-04 | 10.69 | $10.84 | 158627 |
| 2023-01-03 | 10.70 | $10.77 | 202210 |
| 2022-12-30 | 10.75 | $10.55 | 311700 |
| 2022-12-29 | 10.88 | $10.74 | 182901 |
| 2022-12-28 | 10.99 | $10.59 | 493600 |
| 2022-12-27 | 11.16 | $11.08 | 89307 |
| 2022-12-23 | 11.23 | $11.19 | 107000 |
| 2022-12-22 | 11.27 | $11.19 | 118300 |
| 2022-12-21 | 11.32 | $11.28 | 130643 |
| 2022-12-20 | 11.36 | $11.22 | 115300 |
| 2022-12-19 | 11.43 | $11.22 | 202939 |
| 2022-12-16 | 11.52 | $11.32 | 151237 |
| 2022-12-15 | 11.59 | $11.41 | 171637 |
| 2022-12-14 | 11.64 | $11.51 | 144731 |
| 2022-12-13 | 11.68 | $11.58 | 144129 |
| 2022-12-12 | 11.70 | $11.54 | 134700 |
| 2022-12-09 | 11.74 | $11.57 | 79320 |
| 2022-12-08 | 11.77 | $11.73 | 161800 |
| 2022-12-07 | 11.76 | $11.68 | 152400 |
| 2022-12-06 | 11.76 | $11.51 | 139000 |
| 2022-12-05 | 11.81 | $11.52 | 138200 |
| 2022-12-02 | 11.86 | $11.63 | 214600 |
| 2022-12-01 | 11.89 | $11.79 | 198000 |
| 2022-11-30 | 11.87 | $11.71 | 153400 |
| 2022-11-29 | 11.87 | $11.51 | 172717 |
| 2022-11-28 | 11.93 | $11.60 | 172413 |
| 2022-11-25 | 11.97 | $11.68 | 89146 |
| 2022-11-23 | 11.98 | $11.80 | 107000 |
| 2022-11-22 | 11.95 | $11.77 | 154300 |
| 2022-11-21 | 11.92 | $11.69 | 159242 |
| 2022-11-18 | 11.90 | $11.79 | 211900 |
| 2022-11-17 | 11.84 | $11.81 | 196900 |
| 2022-11-16 | 11.76 | $11.82 | 106500 |
| 2022-11-15 | 11.65 | $11.81 | 217604 |
| 2022-11-14 | 11.51 | $11.54 | 125832 |
| 2022-11-11 | 11.42 | $11.56 | 128737 |
| 2022-11-10 | 11.30 | $11.60 | 211444 |
| 2022-11-09 | 11.14 | $11.14 | 199747 |
| 2022-11-08 | 11.09 | $11.15 | 145320 |
| 2022-11-07 | 11.02 | $11.09 | 121129 |
| 2022-11-04 | 10.95 | $11.03 | 95100 |
| 2022-11-03 | 10.89 | $10.77 | 147500 |
| 2022-11-02 | 10.89 | $10.94 | 119110 |
| 2022-11-01 | 10.84 | $11.00 | 176044 |
| 2022-10-31 | 10.76 | $11.00 | 116400 |
| 2022-10-28 | 10.66 | $11.02 | 176411 |
| 2022-10-27 | 10.53 | $10.90 | 124606 |
| 2022-10-26 | 10.41 | $10.86 | 155105 |
| 2022-10-25 | 10.29 | $10.69 | 144000 |
| 2022-10-24 | 10.19 | $10.44 | 140308 |
| 2022-10-21 | 10.16 | $10.37 | 135100 |
| 2022-10-20 | 10.14 | $10.31 | 203232 |
| 2022-10-19 | 10.15 | $10.28 | 133700 |
| 2022-10-18 | 10.17 | $10.34 | 205700 |
| 2022-10-17 | 10.19 | $10.23 | 157700 |
| 2022-10-14 | 10.25 | $10.24 | 137049 |
| 2022-10-13 | 10.33 | $10.47 | 188744 |
| 2022-10-12 | 10.36 | $10.52 | 69444 |
| 2022-10-11 | 10.39 | $10.58 | 120046 |
| 2022-10-10 | 10.41 | $10.73 | 100744 |
| 2022-10-07 | 10.40 | $10.83 | 126100 |
| 2022-10-06 | 10.36 | $11.07 | 133700 |
| 2022-10-05 | 10.25 | $10.99 | 261703 |
| 2022-10-04 | 10.14 | $10.83 | 164300 |
| 2022-10-03 | 10.08 | $10.31 | 323600 |
| 2022-09-30 | 10.18 | $10.09 | 165135 |
| 2022-09-29 | 10.38 | $10.15 | 190800 |
| 2022-09-28 | 10.62 | $10.51 | 154910 |
| 2022-09-27 | 10.81 | $10.40 | 226641 |
| 2022-09-26 | 11.08 | $10.60 | 228810 |
| 2022-09-23 | 11.36 | $10.90 | 242200 |
| 2022-09-22 | 11.62 | $11.33 | 133111 |
| 2022-09-21 | 11.79 | $11.57 | 170800 |
| 2022-09-20 | 11.94 | $11.79 | 212600 |
| 2022-09-19 | 12.05 | $11.89 | 152500 |
| 2022-09-16 | 12.16 | $11.94 | 197600 |
| 2022-09-15 | 12.29 | $12.17 | 92137 |
| 2022-09-14 | 12.36 | $12.30 | 101200 |
| 2022-09-13 | 12.42 | $12.33 | 121000 |
| 2022-09-12 | 12.48 | $12.81 | 95000 |
| 2022-09-09 | 12.41 | $12.76 | 146116 |
| 2022-09-08 | 12.33 | $12.71 | 127909 |
| 2022-09-07 | 12.26 | $12.50 | 110400 |
| 2022-09-06 | 12.24 | $12.22 | 84000 |
| 2022-09-02 | 12.31 | $12.28 | 118019 |
| 2022-09-01 | 12.38 | $12.29 | 158518 |
| 2022-08-31 | 12.46 | $12.25 | 297305 |
| 2022-08-30 | 12.58 | $12.26 | 164700 |
| 2022-08-29 | 12.72 | $12.42 | 144636 |
| 2022-08-26 | 12.85 | $12.54 | 129500 |
| 2022-08-25 | 12.96 | $12.76 | 175500 |
| 2022-08-24 | 13.02 | $12.77 | 134700 |
| 2022-08-23 | 13.10 | $12.67 | 113214 |
| 2022-08-22 | 13.22 | $12.70 | 207600 |
| 2022-08-19 | 13.35 | $12.90 | 164748 |
| 2022-08-18 | 13.44 | $13.04 | 113612 |
| 2022-08-17 | 13.51 | $13.04 | 265600 |
| 2022-08-16 | 13.58 | $13.26 | 120700 |
| 2022-08-15 | 13.59 | $13.35 | 138800 |
| 2022-08-12 | 13.57 | $13.34 | 167934 |
| 2022-08-11 | 13.54 | $13.32 | 162502 |
| 2022-08-10 | 13.51 | $13.38 | 170400 |
| 2022-08-09 | 13.43 | $13.09 | 146400 |
| 2022-08-08 | 13.42 | $13.20 | 91900 |
| 2022-08-05 | 13.37 | $13.08 | 120400 |
| 2022-08-04 | 13.34 | $13.13 | 146700 |
| 2022-08-03 | 13.27 | $13.28 | 193534 |
| 2022-08-02 | 13.13 | $13.15 | 205135 |
| 2022-08-01 | 12.99 | $13.07 | 248307 |
| 2022-07-29 | 12.84 | $13.26 | 276500 |
| 2022-07-28 | 12.59 | $12.94 | 178300 |
| 2022-07-27 | 12.37 | $12.60 | 179500 |
| 2022-07-26 | 12.22 | $12.28 | 153015 |
| 2022-07-25 | 12.12 | $12.25 | 94519 |
| 2022-07-22 | 12.01 | $12.23 | 98700 |
| 2022-07-21 | 11.88 | $12.22 | 148939 |
| 2022-07-20 | 11.72 | $12.00 | 184000 |
| 2022-07-19 | 11.60 | $11.73 | 109636 |
| 2022-07-18 | 11.53 | $11.50 | 126335 |
| 2022-07-15 | 11.52 | $11.60 | 140000 |
| 2022-07-14 | 11.47 | $11.32 | 140613 |
| 2022-07-13 | 11.50 | $11.47 | 136902 |
| 2022-07-12 | 11.50 | $11.60 | 185000 |
| 2022-07-11 | 11.44 | $11.82 | 379134 |
| 2022-07-08 | 11.31 | $11.67 | 82312 |
| 2022-07-07 | 11.20 | $11.51 | 151046 |
| 2022-07-06 | 11.12 | $11.25 | 142000 |
| 2022-07-05 | 11.10 | $11.33 | 94500 |
| 2022-07-01 | 11.06 | $11.26 | 109123 |
| 2022-06-30 | 11.04 | $11.17 | 212006 |
| 2022-06-29 | 11.04 | $11.29 | 165300 |
| 2022-06-28 | 11.01 | $11.21 | 129400 |
| 2022-06-27 | 11.00 | $11.26 | 146817 |
| 2022-06-24 | 10.98 | $11.24 | 153900 |
| 2022-06-23 | 10.97 | $11.05 | 171228 |
| 2022-06-22 | 11.03 | $10.93 | 131325 |
| 2022-06-21 | 11.14 | $10.89 | 151100 |
| 2022-06-17 | 11.30 | $10.76 | 243535 |
| 2022-06-16 | 11.53 | $10.69 | 274514 |
| 2022-06-15 | 11.84 | $11.27 | 346700 |
| 2022-06-14 | 12.04 | $11.25 | 384536 |
| 2022-06-13 | 12.29 | $11.52 | 344937 |
| 2022-06-10 | 12.51 | $12.35 | 216600 |
| 2022-06-09 | 12.51 | $12.62 | 247700 |
| 2022-06-08 | 12.43 | $12.62 | 207600 |
| 2022-06-07 | 12.32 | $12.57 | 176200 |
| 2022-06-06 | 12.21 | $12.50 | 242200 |
| 2022-06-03 | 12.09 | $12.42 | 189600 |
| 2022-06-02 | 11.98 | $12.42 | 141522 |
| 2022-06-01 | 11.84 | $12.31 | 173024 |
| 2022-05-31 | 11.71 | $12.42 | 177908 |
| 2022-05-27 | 11.52 | $12.25 | 200706 |
| 2022-05-26 | 11.34 | $11.83 | 125511 |
| 2022-05-25 | 11.27 | $11.63 | 176030 |
| 2022-05-24 | 11.26 | $11.65 | 129015 |
| 2022-05-23 | 11.25 | $11.63 | 158200 |
| 2022-05-20 | 11.25 | $11.59 | 216312 |
| 2022-05-19 | 11.27 | $11.46 | 177300 |
| 2022-05-18 | 11.35 | $11.56 | 178935 |
| 2022-05-17 | 11.43 | $11.73 | 192143 |
| 2022-05-16 | 11.48 | $11.39 | 189412 |
| 2022-05-13 | 11.66 | $11.50 | 156542 |
| 2022-05-12 | 11.86 | $11.25 | 436547 |
| 2022-05-11 | 12.18 | $11.79 | 280200 |
| 2022-05-10 | 12.42 | $11.87 | 377300 |
| 2022-05-09 | 12.69 | $12.11 | 288241 |
| 2022-05-06 | 12.95 | $12.82 | 214300 |
| 2022-05-05 | 13.04 | $12.93 | 198100 |
| 2022-05-04 | 13.13 | $13.18 | 173628 |
| 2022-05-03 | 13.15 | $13.12 | 173600 |
| 2022-05-02 | 13.21 | $13.04 | 230600 |
| 2022-04-29 | 13.30 | $13.14 | 149114 |
| 2022-04-28 | 13.39 | $13.26 | 271428 |
| 2022-04-27 | 13.46 | $13.18 | 204700 |
| 2022-04-26 | 13.58 | $13.33 | 226600 |
| 2022-04-25 | 13.67 | $13.50 | 187027 |
| 2022-04-22 | 13.73 | $13.51 | 168600 |
| 2022-04-21 | 13.80 | $13.84 | 238200 |
| 2022-04-20 | 13.78 | $13.96 | 195000 |
| 2022-04-19 | 13.72 | $13.93 | 201500 |
| 2022-04-18 | 13.66 | $13.73 | 212100 |
| 2022-04-14 | 13.65 | $13.66 | 158300 |
| 2022-04-13 | 13.66 | $13.58 | 147816 |
| 2022-04-12 | 13.70 | $13.58 | 171755 |
| 2022-04-11 | 13.74 | $13.39 | 201700 |
| 2022-04-08 | 13.86 | $13.44 | 81417 |
| 2022-04-07 | 13.99 | $13.53 | 200700 |
| 2022-04-06 | 14.11 | $13.59 | 306844 |
| 2022-04-05 | 14.24 | $14.03 | 130900 |
| 2022-04-04 | 14.26 | $14.30 | 118739 |
| 2022-04-01 | 14.20 | $14.21 | 75400 |
| 2022-03-31 | 14.14 | $14.10 | 108300 |
| 2022-03-30 | 14.11 | $14.03 | 126200 |
| 2022-03-29 | 14.09 | $14.15 | 162200 |
| 2022-03-28 | 14.02 | $14.06 | 99401 |
| 2022-03-25 | 13.97 | $14.15 | 102623 |
| 2022-03-24 | 13.88 | $14.13 | 100618 |
| 2022-03-23 | 13.77 | $14.13 | 156509 |
| 2022-03-22 | 13.64 | $14.19 | 155100 |
| 2022-03-21 | 13.46 | $14.03 | 132804 |
| 2022-03-18 | 13.29 | $14.14 | 295947 |
| 2022-03-17 | 13.06 | $13.60 | 160900 |
| 2022-03-16 | 12.96 | $13.22 | 154833 |
| 2022-03-15 | 12.96 | $12.65 | 154300 |
| 2022-03-14 | 13.14 | $12.62 | 208116 |
| 2022-03-11 | 13.39 | $13.06 | 129807 |
| 2022-03-10 | 13.55 | $13.50 | 127808 |
| 2022-03-09 | 13.61 | $13.41 | 387200 |
| 2022-03-08 | 13.71 | $13.56 | 147815 |
| 2022-03-07 | 13.80 | $13.56 | 131900 |
| 2022-03-04 | 13.91 | $13.87 | 156200 |
| 2022-03-03 | 13.95 | $14.20 | 145900 |
| 2022-03-02 | 13.89 | $14.37 | 133400 |
| 2022-03-01 | 13.77 | $14.06 | 98900 |
| 2022-02-28 | 13.73 | $14.01 | 171026 |
| 2022-02-25 | 13.70 | $13.82 | 110300 |
| 2022-02-24 | 13.73 | $13.58 | 343717 |
| 2022-02-23 | 13.85 | $13.13 | 360000 |
| 2022-02-22 | 14.14 | $13.41 | 364600 |
| 2022-02-18 | 14.41 | $14.19 | 176829 |
| 2022-02-17 | 14.49 | $14.16 | 170700 |
| 2022-02-16 | 14.61 | $14.57 | 94500 |
| 2022-02-15 | 14.62 | $14.48 | 114900 |
| 2022-02-14 | 14.66 | $14.42 | 198600 |
| 2022-02-11 | 14.72 | $14.60 | 183302 |
| 2022-02-10 | 14.75 | $15.21 | 137408 |
| 2022-02-09 | 14.59 | $15.15 | 126528 |
| 2022-02-08 | 14.42 | $14.94 | 137419 |
| 2022-02-07 | 14.28 | $14.61 | 229100 |
| 2022-02-04 | 14.21 | $14.59 | 176800 |
| 2022-02-03 | 14.14 | $14.50 | 146900 |
| 2022-02-02 | 14.10 | $14.79 | 163900 |
| 2022-02-01 | 13.95 | $14.74 | 132812 |
| 2022-01-31 | 13.80 | $14.27 | 213600 |
| 2022-01-28 | 13.78 | $14.03 | 135722 |
| 2022-01-27 | 13.84 | $13.96 | 184600 |
| 2022-01-26 | 13.94 | $13.85 | 167100 |
| 2022-01-25 | 14.10 | $13.92 | 280200 |
| 2022-01-24 | 14.29 | $13.68 | 531216 |
| 2022-01-21 | 14.61 | $13.77 | 451103 |
| 2022-01-20 | 14.98 | $14.53 | 166429 |
| 2022-01-19 | 15.19 | $14.72 | 249136 |
| 2022-01-18 | 15.39 | $15.04 | 180200 |
| 2022-01-14 | 15.54 | $15.46 | 204800 |
| 2022-01-13 | 15.59 | $15.67 | 152113 |
| 2022-01-12 | 15.58 | $15.69 | 107000 |
| 2022-01-11 | 15.57 | $15.54 | 115500 |
| 2022-01-10 | 15.60 | $15.31 | 213800 |
| 2022-01-07 | 15.72 | $15.63 | 103300 |
| 2022-01-06 | 15.77 | $15.52 | 107300 |
| 2022-01-05 | 15.86 | $15.38 | 225100 |
| 2022-01-04 | 16.01 | $15.81 | 177117 |
| 2022-01-03 | 16.06 | $16.04 | 112715 |
| 2021-12-31 | 16.05 | $16.18 | 67507 |
| 2021-12-30 | 15.99 | $16.18 | 52641 |
| 2021-12-29 | 15.92 | $16.05 | 82545 |
| 2021-12-28 | 15.88 | $16.08 | 80900 |
| 2021-12-27 | 15.82 | $16.16 | 90619 |
| 2021-12-23 | 15.72 | $16.16 | 149203 |
| 2021-12-22 | 15.60 | $16.06 | 84500 |
| 2021-12-21 | 15.48 | $15.64 | 116900 |
| 2021-12-20 | 15.49 | $15.56 | 155336 |
| 2021-12-17 | 15.52 | $15.65 | 112700 |
| 2021-12-16 | 15.53 | $15.56 | 153822 |
| 2021-12-15 | 15.58 | $15.73 | 176000 |
| 2021-12-14 | 15.59 | $15.87 | 100928 |
| 2021-12-13 | 15.56 | $15.76 | 103800 |
| 2021-12-10 | 15.56 | $15.93 | 73900 |
| 2021-12-09 | 15.52 | $15.70 | 77725 |
| 2021-12-08 | 15.55 | $15.76 | 156636 |
| 2021-12-07 | 15.57 | $15.79 | 96047 |
| 2021-12-06 | 15.59 | $15.44 | 127200 |
| 2021-12-03 | 15.74 | $15.52 | 118500 |
| 2021-12-02 | 15.89 | $15.70 | 178218 |
| 2021-12-01 | 16.03 | $15.62 | 128335 |
| 2021-11-30 | 16.22 | $15.87 | 155035 |
| 2021-11-29 | 16.39 | $16.06 | 98809 |
| 2021-11-26 | 16.52 | $16.11 | 94900 |
| 2021-11-24 | 16.68 | $16.37 | 189325 |
| 2021-11-23 | 16.79 | $16.45 | 188400 |
| 2021-11-22 | 16.89 | $16.57 | 120300 |
| 2021-11-19 | 16.98 | $16.76 | 114500 |
| 2021-11-18 | 17.02 | $16.84 | 87100 |
| 2021-11-17 | 17.05 | $16.88 | 78500 |
| 2021-11-16 | 17.06 | $16.92 | 102431 |
| 2021-11-15 | 17.06 | $16.96 | 101122 |
| 2021-11-12 | 17.05 | $16.94 | 60224 |
| 2021-11-11 | 17.04 | $16.90 | 72700 |
| 2021-11-10 | 17.03 | $16.80 | 91221 |
| 2021-11-09 | 17.05 | $17.08 | 103500 |
| 2021-11-08 | 16.97 | $16.94 | 113034 |
| 2021-11-05 | 16.92 | $16.95 | 116300 |
| 2021-11-04 | 16.86 | $16.93 | 86036 |
| 2021-11-03 | 16.78 | $16.81 | 80100 |
| 2021-11-02 | 16.72 | $16.80 | 159219 |
| 2021-11-01 | 16.65 | $16.71 | 68135 |
| 2021-10-29 | 16.58 | $16.61 | 122400 |
| 2021-10-28 | 16.53 | $16.52 | 126100 |
| 2021-10-27 | 16.49 | $16.48 | 81600 |
| 2021-10-26 | 16.46 | $16.51 | 103100 |
| 2021-10-25 | 16.41 | $16.46 | 71300 |
| 2021-10-22 | 16.35 | $16.47 | 61835 |
| 2021-10-21 | 16.29 | $16.52 | 85114 |
| 2021-10-20 | 16.19 | $16.48 | 173700 |
| 2021-10-19 | 16.08 | $16.40 | 77626 |
| 2021-10-18 | 15.97 | $16.19 | 98800 |
| 2021-10-15 | 15.91 | $16.10 | 64515 |
| 2021-10-14 | 15.86 | $16.00 | 66006 |
| 2021-10-13 | 15.83 | $15.86 | 104418 |
| 2021-10-12 | 15.84 | $15.85 | 103632 |
| 2021-10-11 | 15.86 | $15.93 | 80200 |
| 2021-10-08 | 15.86 | $16.06 | 78300 |
| 2021-10-07 | 15.82 | $16.17 | 131100 |
| 2021-10-06 | 15.74 | $16.11 | 206200 |
| 2021-10-05 | 15.67 | $15.69 | 135233 |
| 2021-10-04 | 15.71 | $15.50 | 196749 |
| 2021-10-01 | 15.83 | $15.67 | 97733 |
| 2021-09-30 | 15.92 | $15.63 | 111800 |
| 2021-09-29 | 16.05 | $15.70 | 116100 |
| 2021-09-28 | 16.18 | $15.80 | 216200 |
| 2021-09-27 | 16.32 | $16.24 | 123400 |
| 2021-09-24 | 16.34 | $16.38 | 114400 |
| 2021-09-23 | 16.32 | $16.33 | 109422 |
| 2021-09-22 | 16.31 | $16.30 | 118400 |
| 2021-09-21 | 16.31 | $16.27 | 108000 |
| 2021-09-20 | 16.32 | $16.19 | 154400 |
| 2021-09-17 | 16.36 | $16.34 | 73600 |
| 2021-09-16 | 16.36 | $16.36 | 82200 |
| 2021-09-15 | 16.34 | $16.18 | 84400 |
| 2021-09-14 | 16.39 | $16.22 | 122200 |
| 2021-09-13 | 16.42 | $16.37 | 109300 |
| 2021-09-10 | 16.42 | $16.45 | 113300 |
| 2021-09-09 | 16.39 | $16.47 | 112500 |
| 2021-09-08 | 16.34 | $16.42 | 143300 |
| 2021-09-07 | 16.30 | $16.33 | 113330 |
| 2021-09-03 | 16.27 | $16.28 | 98243 |
| 2021-09-02 | 16.26 | $16.28 | 77432 |
| 2021-09-01 | 16.24 | $16.25 | 93100 |
| 2021-08-31 | 16.22 | $16.17 | 94447 |
| 2021-08-30 | 16.23 | $16.17 | 107600 |
| 2021-08-27 | 16.24 | $16.23 | 138321 |
| 2021-08-26 | 16.22 | $16.20 | 100942 |
| 2021-08-25 | 16.22 | $16.35 | 78020 |
| 2021-08-24 | 16.16 | $16.31 | 107843 |
| 2021-08-23 | 16.11 | $16.22 | 115208 |
| 2021-08-20 | 16.07 | $16.08 | 111135 |
| 2021-08-19 | 16.06 | $15.85 | 107430 |
| 2021-08-18 | 16.13 | $15.92 | 102400 |
| 2021-08-17 | 16.19 | $15.94 | 154400 |
| 2021-08-16 | 16.25 | $16.02 | 123222 |
| 2021-08-13 | 16.30 | $16.18 | 86700 |
| 2021-08-12 | 16.31 | $16.22 | 91432 |
| 2021-08-11 | 16.31 | $16.38 | 93824 |
| 2021-08-10 | 16.25 | $16.35 | 148700 |
| 2021-08-09 | 16.19 | $16.38 | 99412 |
| 2021-08-06 | 16.11 | $16.36 | 59742 |
| 2021-08-05 | 16.01 | $16.35 | 121723 |
| 2021-08-04 | 15.89 | $16.14 | 91947 |
| 2021-08-03 | 15.81 | $15.96 | 101619 |
| 2021-08-02 | 15.78 | $15.94 | 184436 |
| 2021-07-30 | 15.74 | $15.91 | 103904 |
| 2021-07-29 | 15.71 | $15.99 | 113900 |
| 2021-07-28 | 15.65 | $15.92 | 100340 |
| 2021-07-27 | 15.60 | $15.77 | 143700 |
| 2021-07-26 | 15.59 | $15.89 | 116800 |
| 2021-07-23 | 15.54 | $15.68 | 194800 |
| 2021-07-22 | 15.55 | $15.56 | 102108 |
| 2021-07-21 | 15.60 | $15.62 | 139824 |
| 2021-07-20 | 15.65 | $15.42 | 198600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.89
2026-07-17
Close Price
$13.04
Vol: 241346
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.37
Average
50.06
Maximum
70.25
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.89 | $13.04 | 241346 |
| 2026-07-16 | 51.07 | $13.25 | 121100 |
| 2026-07-15 | 57.30 | $13.52 | 168842 |
| 2026-07-14 | 59.34 | $13.60 | 138515 |
| 2026-07-13 | 61.42 | $13.68 | 201000 |
| 2026-07-10 | 63.26 | $13.75 | 173309 |
| 2026-07-09 | 61.54 | $13.64 | 218503 |
| 2026-07-08 | 58.34 | $13.45 | 138741 |
| 2026-07-07 | 58.34 | $13.45 | 111400 |
| 2026-07-06 | 59.51 | $13.50 | 103948 |
| 2026-07-02 | 58.56 | $13.44 | 175100 |
| 2026-07-01 | 59.45 | $13.48 | 178344 |
| 2026-06-30 | 62.59 | $13.62 | 136500 |
| 2026-06-29 | 59.54 | $13.41 | 122900 |
| 2026-06-26 | 55.43 | $13.16 | 79926 |
| 2026-06-25 | 59.32 | $13.33 | 80828 |
| 2026-06-24 | 58.17 | $13.26 | 138400 |
| 2026-06-23 | 58.17 | $13.26 | 215302 |
| 2026-06-22 | 62.75 | $13.46 | 181938 |
| 2026-06-18 | 62.98 | $13.47 | 161700 |
| 2026-06-17 | 59.04 | $13.20 | 191900 |
| 2026-06-16 | 60.40 | $13.26 | 222500 |
| 2026-06-15 | 58.11 | $13.11 | 163100 |
| 2026-06-12 | 55.86 | $12.97 | 145949 |
| 2026-06-11 | 54.01 | $12.86 | 114300 |
| 2026-06-10 | 50.61 | $12.67 | 156349 |
| 2026-06-09 | 52.75 | $12.78 | 192309 |
| 2026-06-08 | 52.75 | $12.78 | 187531 |
| 2026-06-05 | 52.75 | $12.78 | 270400 |
| 2026-06-04 | 62.20 | $13.24 | 133803 |
| 2026-06-03 | 62.20 | $13.24 | 304400 |
| 2026-06-02 | 65.42 | $13.38 | 241500 |
| 2026-06-01 | 63.49 | $13.23 | 189900 |
| 2026-05-29 | 63.10 | $13.20 | 135600 |
| 2026-05-28 | 62.34 | $13.14 | 293503 |
| 2026-05-27 | 61.84 | $13.10 | 140744 |
| 2026-05-26 | 60.98 | $13.03 | 227400 |
| 2026-05-22 | 59.62 | $12.92 | 257700 |
| 2026-05-21 | 56.47 | $12.68 | 321412 |
| 2026-05-20 | 51.53 | $12.35 | 226812 |
| 2026-05-19 | 47.22 | $12.10 | 203549 |
| 2026-05-18 | 49.39 | $12.23 | 277857 |
| 2026-05-15 | 55.33 | $12.55 | 181700 |
| 2026-05-14 | 64.82 | $12.96 | 193400 |
| 2026-05-13 | 67.79 | $13.07 | 293729 |
| 2026-05-12 | 65.02 | $12.87 | 311100 |
| 2026-05-11 | 69.86 | $13.04 | 271613 |
| 2026-05-08 | 67.13 | $12.84 | 181522 |
| 2026-05-07 | 66.11 | $12.77 | 398830 |
| 2026-05-06 | 70.25 | $12.91 | 363447 |
| 2026-05-05 | 66.55 | $12.65 | 306587 |
| 2026-05-04 | 64.10 | $12.50 | 173400 |
| 2026-05-01 | 63.59 | $12.47 | 172569 |
| 2026-04-30 | 61.17 | $12.33 | 150914 |
| 2026-04-29 | 58.74 | $12.20 | 107221 |
| 2026-04-28 | 57.57 | $12.14 | 170366 |
| 2026-04-27 | 61.12 | $12.27 | 119800 |
| 2026-04-24 | 61.68 | $12.29 | 87745 |
| 2026-04-23 | 60.48 | $12.22 | 180600 |
| 2026-04-22 | 62.87 | $12.31 | 211700 |
| 2026-04-21 | 60.92 | $12.19 | 317243 |
| 2026-04-20 | 62.75 | $12.26 | 227900 |
| 2026-04-17 | 59.43 | $12.06 | 238200 |
| 2026-04-16 | 59.26 | $12.05 | 232400 |
| 2026-04-15 | 58.42 | $12.00 | 202716 |
| 2026-04-14 | 57.76 | $11.96 | 142600 |
| 2026-04-13 | 57.60 | $11.95 | 186108 |
| 2026-04-10 | 56.82 | $11.90 | 148700 |
| 2026-04-09 | 58.45 | $11.98 | 250738 |
| 2026-04-08 | 54.59 | $11.73 | 308736 |
| 2026-04-07 | 48.60 | $11.40 | 236746 |
| 2026-04-06 | 45.71 | $11.26 | 191100 |
| 2026-04-02 | 46.06 | $11.28 | 207700 |
| 2026-04-01 | 42.93 | $11.13 | 243101 |
| 2026-03-31 | 37.42 | $10.89 | 490404 |
| 2026-03-30 | 29.32 | $10.59 | 317800 |
| 2026-03-27 | 31.66 | $10.77 | 329034 |
| 2026-03-26 | 37.31 | $11.13 | 187400 |
| 2026-03-25 | 45.44 | $11.51 | 111219 |
| 2026-03-24 | 42.95 | $11.43 | 162700 |
| 2026-03-23 | 42.95 | $11.43 | 172752 |
| 2026-03-20 | 42.06 | $11.40 | 224000 |
| 2026-03-19 | 47.21 | $11.62 | 127800 |
| 2026-03-18 | 48.23 | $11.66 | 125100 |
| 2026-03-17 | 48.48 | $11.67 | 161700 |
| 2026-03-16 | 43.79 | $11.50 | 93428 |
| 2026-03-13 | 39.82 | $11.37 | 117882 |
| 2026-03-12 | 42.22 | $11.48 | 104900 |
| 2026-03-11 | 44.05 | $11.56 | 311615 |
| 2026-03-10 | 46.70 | $11.67 | 303800 |
| 2026-03-09 | 36.86 | $11.37 | 306625 |
| 2026-03-06 | 41.19 | $11.55 | 262700 |
| 2026-03-05 | 49.87 | $11.83 | 261441 |
| 2026-03-04 | 53.29 | $11.92 | 182831 |
| 2026-03-03 | 49.25 | $11.81 | 272051 |
| 2026-03-02 | 57.41 | $12.00 | 236638 |
| 2026-02-27 | 57.06 | $11.99 | 103231 |
| 2026-02-26 | 60.42 | $12.06 | 142226 |
| 2026-02-25 | 60.42 | $12.06 | 160231 |
| 2026-02-24 | 57.51 | $11.97 | 167196 |
| 2026-02-23 | 57.18 | $11.96 | 297532 |
| 2026-02-20 | 59.38 | $12.01 | 163715 |
| 2026-02-19 | 58.78 | $11.99 | 178300 |
| 2026-02-18 | 59.62 | $12.01 | 188100 |
| 2026-02-17 | 58.78 | $11.98 | 132500 |
| 2026-02-13 | 59.17 | $11.99 | 202400 |
| 2026-02-12 | 59.17 | $11.99 | 145737 |
| 2026-02-11 | 60.25 | $12.02 | 182946 |
| 2026-02-10 | 59.31 | $11.98 | 221700 |
| 2026-02-09 | 57.89 | $11.92 | 243232 |
| 2026-02-06 | 52.94 | $11.73 | 212700 |
| 2026-02-05 | 45.58 | $11.50 | 249521 |
| 2026-02-04 | 48.73 | $11.60 | 290004 |
| 2026-02-03 | 54.04 | $11.75 | 188300 |
| 2026-02-02 | 52.06 | $11.69 | 261125 |
| 2026-01-30 | 53.52 | $11.73 | 205113 |
| 2026-01-29 | 61.78 | $11.93 | 257182 |
| 2026-01-28 | 61.50 | $11.92 | 268300 |
| 2026-01-27 | 57.96 | $11.80 | 173400 |
| 2026-01-26 | 57.02 | $11.77 | 202727 |
| 2026-01-23 | 57.02 | $11.77 | 192308 |
| 2026-01-22 | 56.44 | $11.75 | 248800 |
| 2026-01-21 | 55.58 | $11.72 | 245300 |
| 2026-01-20 | 49.57 | $11.53 | 189023 |
| 2026-01-16 | 52.78 | $11.62 | 985412 |
| 2026-01-15 | 55.04 | $11.68 | 231700 |
| 2026-01-14 | 55.41 | $11.69 | 310546 |
| 2026-01-13 | 55.41 | $11.69 | 322400 |
| 2026-01-12 | 55.14 | $11.68 | 333800 |
| 2026-01-09 | 57.86 | $11.76 | 356000 |
| 2026-01-08 | 56.59 | $11.71 | 167800 |
| 2026-01-07 | 56.08 | $11.69 | 133723 |
| 2026-01-06 | 55.35 | $11.66 | 179800 |
| 2026-01-05 | 49.42 | $11.44 | 222100 |
| 2026-01-02 | 46.67 | $11.35 | 267943 |
| 2025-12-31 | 45.41 | $11.31 | 243332 |
| 2025-12-30 | 51.12 | $11.51 | 133407 |
| 2025-12-29 | 56.15 | $11.66 | 142424 |
| 2025-12-26 | 57.95 | $11.71 | 144229 |
| 2025-12-24 | 59.78 | $11.76 | 89311 |
| 2025-12-23 | 59.78 | $11.76 | 107800 |
| 2025-12-22 | 58.36 | $11.70 | 191300 |
| 2025-12-19 | 53.70 | $11.52 | 262100 |
| 2025-12-18 | 47.49 | $11.32 | 123500 |
| 2025-12-17 | 43.92 | $11.22 | 122910 |
| 2025-12-16 | 46.95 | $11.32 | 171808 |
| 2025-12-15 | 45.89 | $11.29 | 183500 |
| 2025-12-12 | 48.35 | $11.37 | 99418 |
| 2025-12-11 | 55.00 | $11.56 | 113708 |
| 2025-12-10 | 55.38 | $11.57 | 159000 |
| 2025-12-09 | 55.74 | $11.58 | 97926 |
| 2025-12-08 | 55.46 | $11.57 | 120111 |
| 2025-12-05 | 56.14 | $11.59 | 96200 |
| 2025-12-04 | 57.13 | $11.62 | 220700 |
| 2025-12-03 | 54.05 | $11.50 | 131700 |
| 2025-12-02 | 53.25 | $11.47 | 131800 |
| 2025-12-01 | 54.14 | $11.50 | 147000 |
| 2025-11-28 | 54.72 | $11.52 | 64500 |
| 2025-11-26 | 52.55 | $11.43 | 172400 |
| 2025-11-25 | 48.91 | $11.29 | 136942 |
| 2025-11-24 | 43.96 | $11.12 | 189500 |
| 2025-11-21 | 35.59 | $10.88 | 313946 |
| 2025-11-20 | 34.43 | $10.85 | 220000 |
| 2025-11-19 | 38.38 | $11.03 | 252300 |
| 2025-11-18 | 39.83 | $11.09 | 297900 |
| 2025-11-17 | 39.10 | $11.07 | 217032 |
| 2025-11-14 | 42.51 | $11.21 | 215000 |
| 2025-11-13 | 48.56 | $11.42 | 186400 |
| 2025-11-12 | 58.31 | $11.68 | 197600 |
| 2025-11-11 | 58.75 | $11.69 | 121732 |
| 2025-11-10 | 58.45 | $11.68 | 110700 |
| 2025-11-07 | 54.81 | $11.56 | 264428 |
| 2025-11-06 | 56.38 | $11.60 | 155609 |
| 2025-11-05 | 61.83 | $11.73 | 269935 |
| 2025-11-04 | 59.54 | $11.65 | 154700 |
| 2025-11-03 | 62.66 | $11.72 | 157037 |
| 2025-10-31 | 62.66 | $11.72 | 169710 |
| 2025-10-30 | 59.96 | $11.62 | 122400 |
| 2025-10-29 | 62.09 | $11.67 | 270244 |
| 2025-10-28 | 62.09 | $11.67 | 191235 |
| 2025-10-27 | 60.83 | $11.62 | 220800 |
| 2025-10-24 | 58.19 | $11.52 | 118633 |
| 2025-10-23 | 54.39 | $11.39 | 180000 |
| 2025-10-22 | 51.83 | $11.31 | 266817 |
| 2025-10-21 | 56.34 | $11.43 | 243100 |
| 2025-10-20 | 56.34 | $11.43 | 256213 |
| 2025-10-17 | 51.23 | $11.27 | 171848 |
| 2025-10-16 | 55.47 | $11.38 | 266524 |
| 2025-10-15 | 63.12 | $11.55 | 190400 |
| 2025-10-14 | 62.54 | $11.53 | 202329 |
| 2025-10-13 | 62.26 | $11.52 | 234200 |
| 2025-10-10 | 54.87 | $11.29 | 279027 |
| 2025-10-09 | 64.23 | $11.47 | 148100 |
| 2025-10-08 | 66.01 | $11.50 | 276600 |
| 2025-10-07 | 61.62 | $11.37 | 238042 |
| 2025-10-06 | 61.26 | $11.36 | 263713 |
| 2025-10-03 | 59.81 | $11.32 | 222211 |
| 2025-10-02 | 57.54 | $11.26 | 239726 |
| 2025-10-01 | 55.55 | $11.21 | 238100 |
| 2025-09-30 | 56.05 | $11.22 | 158154 |
| 2025-09-29 | 54.09 | $11.17 | 157100 |
| 2025-09-26 | 52.90 | $11.14 | 155100 |
| 2025-09-25 | 55.17 | $11.19 | 186600 |
| 2025-09-24 | 62.87 | $11.34 | 204404 |
| 2025-09-23 | 69.65 | $11.45 | 260800 |
| 2025-09-22 | 68.78 | $11.42 | 265700 |
| 2025-09-19 | 66.65 | $11.35 | 241546 |
| 2025-09-18 | 62.50 | $11.23 | 241400 |
| 2025-09-17 | 60.96 | $11.19 | 148634 |
| 2025-09-16 | 59.38 | $11.15 | 146625 |
| 2025-09-15 | 60.55 | $11.17 | 165800 |
| 2025-09-12 | 64.14 | $11.23 | 130422 |
| 2025-09-11 | 63.10 | $11.20 | 276700 |
| 2025-09-10 | 60.95 | $11.14 | 160432 |
| 2025-09-09 | 60.58 | $11.13 | 155624 |
| 2025-09-08 | 57.17 | $11.04 | 171049 |
| 2025-09-05 | 55.12 | $10.99 | 219006 |
| 2025-09-04 | 52.53 | $10.93 | 199018 |
| 2025-09-03 | 53.51 | $10.95 | 173818 |
| 2025-09-02 | 50.90 | $10.89 | 277012 |
| 2025-08-29 | 54.27 | $10.96 | 130925 |
| 2025-08-28 | 50.73 | $10.88 | 259212 |
| 2025-08-27 | 50.73 | $10.88 | 240137 |
| 2025-08-26 | 50.30 | $10.87 | 110300 |
| 2025-08-25 | 53.91 | $10.95 | 115400 |
| 2025-08-22 | 51.42 | $10.89 | 254400 |
| 2025-08-21 | 44.83 | $10.75 | 154927 |
| 2025-08-20 | 46.11 | $10.78 | 182345 |
| 2025-08-19 | 47.38 | $10.81 | 261503 |
| 2025-08-18 | 51.95 | $10.91 | 162834 |
| 2025-08-15 | 48.66 | $10.84 | 91900 |
| 2025-08-14 | 50.06 | $10.87 | 181444 |
| 2025-08-13 | 57.95 | $11.02 | 145313 |
| 2025-08-12 | 53.79 | $10.93 | 174424 |
| 2025-08-11 | 52.30 | $10.90 | 141400 |
| 2025-08-08 | 52.30 | $10.90 | 185527 |
| 2025-08-07 | 54.97 | $10.95 | 139300 |
| 2025-08-06 | 53.62 | $10.92 | 188311 |
| 2025-08-05 | 52.26 | $10.89 | 127616 |
| 2025-08-04 | 53.76 | $10.92 | 143500 |
| 2025-08-01 | 49.15 | $10.82 | 196607 |
| 2025-07-31 | 56.66 | $10.96 | 103000 |
| 2025-07-30 | 55.27 | $10.93 | 125210 |
| 2025-07-29 | 55.84 | $10.94 | 144102 |
| 2025-07-28 | 60.56 | $11.02 | 135300 |
| 2025-07-25 | 61.18 | $11.03 | 153832 |
| 2025-07-24 | 60.80 | $11.02 | 99901 |
| 2025-07-23 | 61.37 | $11.03 | 116100 |
| 2025-07-22 | 62.48 | $11.05 | 115334 |
| 2025-07-21 | 63.57 | $11.07 | 346260 |
| 2025-07-18 | 62.32 | $11.03 | 1.0M |
| 2025-07-17 | 57.07 | $10.88 | 279205 |
| 2025-07-16 | 55.50 | $10.84 | 197013 |
| 2025-07-15 | 55.11 | $10.83 | 269100 |
| 2025-07-14 | 55.11 | $10.83 | 293616 |
| 2025-07-11 | 63.67 | $11.00 | 224922 |
| 2025-07-10 | 66.56 | $11.05 | 298347 |
| 2025-07-09 | 65.97 | $11.03 | 173304 |
| 2025-07-08 | 65.97 | $11.03 | 142500 |
| 2025-07-07 | 65.14 | $11.00 | 177705 |
| 2025-07-03 | 68.30 | $11.06 | 103322 |
| 2025-07-02 | 67.30 | $11.02 | 189900 |
| 2025-07-01 | 66.54 | $10.99 | 129311 |
| 2025-06-30 | 66.54 | $10.99 | 246900 |
| 2025-06-27 | 64.31 | $10.90 | 228627 |
| 2025-06-26 | 63.28 | $10.86 | 182705 |
| 2025-06-25 | 60.57 | $10.76 | 156100 |
| 2025-06-24 | 58.83 | $10.70 | 151634 |
| 2025-06-23 | 55.42 | $10.59 | 187000 |
| 2025-06-20 | 53.07 | $10.52 | 244828 |
| 2025-06-18 | 51.33 | $10.47 | 141200 |
| 2025-06-17 | 50.98 | $10.46 | 156145 |
| 2025-06-16 | 54.28 | $10.55 | 147104 |
| 2025-06-13 | 51.98 | $10.48 | 163800 |
| 2025-06-12 | 57.90 | $10.63 | 215131 |
| 2025-06-11 | 63.38 | $10.75 | 197400 |
| 2025-06-10 | 62.25 | $10.71 | 208709 |
| 2025-06-09 | 60.20 | $10.64 | 181200 |
| 2025-06-06 | 60.20 | $10.64 | 204506 |
| 2025-06-05 | 58.46 | $10.58 | 139847 |
| 2025-06-04 | 56.35 | $10.51 | 215701 |
| 2025-06-03 | 54.78 | $10.46 | 226800 |
| 2025-06-02 | 53.19 | $10.41 | 199415 |
| 2025-05-30 | 51.90 | $10.37 | 242361 |
| 2025-05-29 | 51.59 | $10.36 | 290931 |
| 2025-05-28 | 50.66 | $10.33 | 163539 |
| 2025-05-27 | 51.60 | $10.36 | 239500 |
| 2025-05-23 | 50.44 | $10.32 | 202624 |
| 2025-05-22 | 51.62 | $10.36 | 231432 |
| 2025-05-21 | 52.49 | $10.39 | 381400 |
| 2025-05-20 | 55.76 | $10.50 | 394300 |
| 2025-05-19 | 55.52 | $10.49 | 608600 |
| 2025-05-16 | 57.91 | $10.57 | 203039 |
| 2025-05-15 | 55.88 | $10.48 | 140011 |
| 2025-05-14 | 57.34 | $10.53 | 159918 |
| 2025-05-13 | 58.21 | $10.56 | 225731 |
| 2025-05-12 | 56.76 | $10.49 | 298700 |
| 2025-05-09 | 53.95 | $10.36 | 134600 |
| 2025-05-08 | 51.65 | $10.26 | 304207 |
| 2025-05-07 | 50.96 | $10.23 | 267700 |
| 2025-05-06 | 49.81 | $10.18 | 332995 |
| 2025-05-05 | 49.13 | $10.15 | 226503 |
| 2025-05-02 | 49.34 | $10.16 | 395500 |
| 2025-05-01 | 49.54 | $10.17 | 187332 |
| 2025-04-30 | 48.54 | $10.12 | 228800 |
| 2025-04-29 | 49.86 | $10.19 | 249944 |
| 2025-04-28 | 49.49 | $10.17 | 341842 |
| 2025-04-25 | 49.84 | $10.19 | 104800 |
| 2025-04-24 | 48.27 | $10.10 | 248707 |
| 2025-04-23 | 46.87 | $10.02 | 240600 |
| 2025-04-22 | 43.79 | $9.85 | 174700 |
| 2025-04-21 | 40.32 | $9.67 | 284500 |
| 2025-04-17 | 43.13 | $9.87 | 201923 |
| 2025-04-16 | 40.77 | $9.75 | 140500 |
| 2025-04-15 | 42.16 | $9.85 | 803328 |
| 2025-04-14 | 40.43 | $9.76 | 277100 |
| 2025-04-11 | 37.88 | $9.63 | 230723 |
| 2025-04-10 | 39.36 | $9.75 | 200620 |
| 2025-04-09 | 42.93 | $10.02 | 587800 |
| 2025-04-08 | 28.83 | $9.40 | 657215 |
| 2025-04-07 | 22.37 | $9.18 | 574221 |
| 2025-04-04 | 24.69 | $9.42 | 556500 |
| 2025-04-03 | 31.09 | $9.92 | 335353 |
| 2025-04-02 | 37.33 | $10.26 | 279000 |
| 2025-04-01 | 34.00 | $10.17 | 490200 |
| 2025-03-31 | 31.30 | $10.10 | 340608 |
| 2025-03-28 | 33.94 | $10.24 | 217442 |
| 2025-03-27 | 37.36 | $10.40 | 195000 |
| 2025-03-26 | 38.04 | $10.43 | 173330 |
| 2025-03-25 | 39.41 | $10.49 | 114343 |
| 2025-03-24 | 40.80 | $10.55 | 240279 |
| 2025-03-21 | 36.54 | $10.43 | 106431 |
| 2025-03-20 | 34.29 | $10.37 | 242500 |
| 2025-03-19 | 35.90 | $10.45 | 251100 |
| 2025-03-18 | 32.51 | $10.36 | 125300 |
| 2025-03-17 | 31.36 | $10.33 | 202800 |
| 2025-03-14 | 30.98 | $10.32 | 198334 |
| 2025-03-13 | 28.01 | $10.24 | 139400 |
| 2025-03-12 | 30.68 | $10.41 | 138300 |
| 2025-03-11 | 25.96 | $10.29 | 749505 |
| 2025-03-10 | 28.92 | $10.48 | 380739 |
| 2025-03-07 | 32.86 | $10.69 | 271232 |
| 2025-03-06 | 33.90 | $10.74 | 165438 |
| 2025-03-05 | 37.03 | $10.88 | 263300 |
| 2025-03-04 | 30.98 | $10.74 | 237400 |
| 2025-03-03 | 28.65 | $10.69 | 341002 |
| 2025-02-28 | 29.21 | $10.72 | 202900 |
| 2025-02-27 | 25.51 | $10.64 | 535600 |
| 2025-02-26 | 26.84 | $10.72 | 313100 |
| 2025-02-25 | 27.53 | $10.76 | 304028 |
| 2025-02-24 | 31.31 | $10.96 | 226400 |
| 2025-02-21 | 33.50 | $11.06 | 351300 |
| 2025-02-20 | 37.76 | $11.23 | 210800 |
| 2025-02-19 | 40.34 | $11.32 | 170800 |
| 2025-02-18 | 42.17 | $11.38 | 210600 |
| 2025-02-14 | 41.75 | $11.37 | 261900 |
| 2025-02-13 | 39.68 | $11.32 | 222931 |
| 2025-02-12 | 40.50 | $11.35 | 207801 |
| 2025-02-11 | 41.04 | $11.37 | 133744 |
| 2025-02-10 | 42.93 | $11.44 | 185500 |
| 2025-02-07 | 42.93 | $11.44 | 278319 |
| 2025-02-06 | 43.97 | $11.48 | 217600 |
| 2025-02-05 | 43.65 | $11.47 | 218025 |
| 2025-02-04 | 39.65 | $11.35 | 234100 |
| 2025-02-03 | 38.26 | $11.31 | 302748 |
| 2025-01-31 | 40.70 | $11.42 | 288200 |
| 2025-01-30 | 39.71 | $11.39 | 212000 |
| 2025-01-29 | 33.30 | $11.21 | 159100 |
| 2025-01-28 | 33.68 | $11.23 | 248342 |
| 2025-01-27 | 31.46 | $11.17 | 333500 |
| 2025-01-24 | 34.77 | $11.35 | 228031 |
| 2025-01-23 | 35.36 | $11.38 | 203900 |
| 2025-01-22 | 33.21 | $11.32 | 568000 |
| 2025-01-21 | 37.56 | $11.54 | 421923 |
| 2025-01-17 | 40.06 | $11.65 | 357400 |
| 2025-01-16 | 40.76 | $11.68 | 262423 |
| 2025-01-15 | 40.98 | $11.69 | 125441 |
| 2025-01-14 | 33.61 | $11.48 | 161400 |
| 2025-01-13 | 33.99 | $11.50 | 139821 |
| 2025-01-10 | 35.74 | $11.59 | 318300 |
| 2025-01-08 | 37.79 | $11.69 | 500500 |
| 2025-01-07 | 44.03 | $11.95 | 239700 |
| 2025-01-06 | 45.40 | $12.00 | 171635 |
| 2025-01-03 | 42.69 | $11.92 | 259400 |
| 2025-01-02 | 43.99 | $11.97 | 182600 |
| 2024-12-31 | 48.77 | $12.14 | 107700 |
| 2024-12-30 | 50.62 | $12.20 | 231600 |
| 2024-12-27 | 49.72 | $12.17 | 99613 |
| 2024-12-26 | 54.11 | $12.31 | 111100 |
| 2024-12-24 | 53.55 | $12.29 | 75200 |
| 2024-12-23 | 48.17 | $12.11 | 170819 |
| 2024-12-20 | 49.07 | $12.14 | 195401 |
| 2024-12-19 | 44.48 | $12.00 | 252300 |
| 2024-12-18 | 46.17 | $12.06 | 229527 |
| 2024-12-17 | 50.11 | $12.19 | 159718 |
| 2024-12-16 | 53.79 | $12.30 | 132100 |
| 2024-12-13 | 57.06 | $12.39 | 260200 |
| 2024-12-12 | 56.50 | $12.37 | 134100 |
| 2024-12-11 | 63.99 | $12.56 | 172933 |
| 2024-12-10 | 59.11 | $12.38 | 185400 |
| 2024-12-09 | 58.82 | $12.37 | 280868 |
| 2024-12-06 | 51.52 | $12.15 | 92800 |
| 2024-12-05 | 51.92 | $12.16 | 134803 |
| 2024-12-04 | 53.49 | $12.20 | 131929 |
| 2024-12-03 | 53.49 | $12.20 | 136544 |
| 2024-12-02 | 54.98 | $12.24 | 97400 |
| 2024-11-29 | 54.98 | $12.24 | 38415 |
| 2024-11-27 | 55.69 | $12.26 | 116933 |
| 2024-11-26 | 58.16 | $12.33 | 118700 |
| 2024-11-25 | 58.16 | $12.33 | 137200 |
| 2024-11-22 | 57.92 | $12.32 | 101900 |
| 2024-11-21 | 54.96 | $12.20 | 114500 |
| 2024-11-20 | 55.27 | $12.21 | 169108 |
| 2024-11-19 | 53.54 | $12.14 | 83700 |
| 2024-11-18 | 47.79 | $11.93 | 150400 |
| 2024-11-15 | 48.33 | $11.95 | 134600 |
| 2024-11-14 | 51.37 | $12.06 | 109900 |
| 2024-11-13 | 54.95 | $12.18 | 106037 |
| 2024-11-12 | 57.82 | $12.27 | 194223 |
| 2024-11-11 | 60.49 | $12.35 | 120739 |
| 2024-11-08 | 57.71 | $12.23 | 69500 |
| 2024-11-07 | 56.50 | $12.18 | 149609 |
| 2024-11-06 | 53.99 | $12.08 | 165200 |
| 2024-11-05 | 51.04 | $11.97 | 73001 |
| 2024-11-04 | 47.25 | $11.84 | 84800 |
| 2024-11-01 | 48.06 | $11.87 | 183810 |
| 2024-10-31 | 45.68 | $11.79 | 158000 |
| 2024-10-30 | 50.64 | $11.97 | 126200 |
| 2024-10-29 | 47.96 | $11.88 | 182712 |
| 2024-10-28 | 54.53 | $12.09 | 129000 |
| 2024-10-25 | 53.96 | $12.07 | 109016 |
| 2024-10-24 | 53.41 | $12.05 | 81200 |
| 2024-10-23 | 54.66 | $12.09 | 164100 |
| 2024-10-22 | 58.93 | $12.22 | 176027 |
| 2024-10-21 | 56.44 | $12.12 | 97213 |
| 2024-10-18 | 55.94 | $12.10 | 91820 |
| 2024-10-17 | 56.25 | $12.11 | 122031 |
| 2024-10-16 | 61.09 | $12.26 | 186712 |
| 2024-10-15 | 53.78 | $11.97 | 152000 |
| 2024-10-14 | 66.45 | $12.28 | 133538 |
| 2024-10-11 | 67.92 | $12.31 | 139143 |
| 2024-10-10 | 65.50 | $12.21 | 144719 |
| 2024-10-09 | 63.68 | $12.14 | 111200 |
| 2024-10-08 | 62.05 | $12.08 | 168512 |
| 2024-10-07 | 60.94 | $12.04 | 341400 |
| 2024-10-04 | 60.39 | $12.02 | 232116 |
| 2024-10-03 | 56.29 | $11.88 | 207512 |
| 2024-10-02 | 61.00 | $11.99 | 175307 |
| 2024-10-01 | 58.93 | $11.92 | 127744 |
| 2024-09-30 | 59.36 | $11.93 | 156649 |
| 2024-09-27 | 57.29 | $11.86 | 177200 |
| 2024-09-26 | 60.64 | $11.94 | 149836 |
| 2024-09-25 | 61.06 | $11.95 | 129049 |
| 2024-09-24 | 62.73 | $11.99 | 136118 |
| 2024-09-23 | 62.73 | $11.99 | 131565 |
| 2024-09-20 | 61.05 | $11.92 | 126445 |
| 2024-09-19 | 64.61 | $12.01 | 178307 |
| 2024-09-18 | 63.25 | $11.95 | 248538 |
| 2024-09-17 | 60.62 | $11.84 | 141740 |
| 2024-09-16 | 53.77 | $11.60 | 142600 |
| 2024-09-13 | 52.80 | $11.57 | 125711 |
| 2024-09-12 | 58.25 | $11.71 | 184400 |
| 2024-09-11 | 56.09 | $11.64 | 96300 |
| 2024-09-10 | 56.09 | $11.64 | 98339 |
| 2024-09-09 | 55.20 | $11.61 | 118400 |
| 2024-09-06 | 51.45 | $11.49 | 116000 |
| 2024-09-05 | 54.71 | $11.58 | 110037 |
| 2024-09-04 | 52.82 | $11.52 | 132621 |
| 2024-09-03 | 52.18 | $11.50 | 180047 |
| 2024-08-30 | 55.74 | $11.60 | 99728 |
| 2024-08-29 | 54.26 | $11.55 | 127700 |
| 2024-08-28 | 52.13 | $11.48 | 123707 |
| 2024-08-27 | 56.41 | $11.60 | 151909 |
| 2024-08-26 | 58.70 | $11.66 | 138006 |
| 2024-08-23 | 60.25 | $11.70 | 165000 |
| 2024-08-22 | 54.23 | $11.49 | 170618 |
| 2024-08-21 | 58.21 | $11.59 | 104100 |
| 2024-08-20 | 58.21 | $11.59 | 78449 |
| 2024-08-19 | 61.91 | $11.68 | 102700 |
| 2024-08-16 | 60.59 | $11.63 | 168764 |
| 2024-08-15 | 58.40 | $11.55 | 122113 |
| 2024-08-14 | 56.38 | $11.48 | 52000 |
| 2024-08-13 | 56.09 | $11.47 | 222247 |
| 2024-08-12 | 51.17 | $11.31 | 117100 |
| 2024-08-09 | 49.83 | $11.27 | 159400 |
| 2024-08-08 | 54.82 | $11.41 | 125732 |
| 2024-08-07 | 51.52 | $11.31 | 132100 |
| 2024-08-06 | 49.43 | $11.25 | 165736 |
| 2024-08-05 | 44.89 | $11.13 | 450931 |
| 2024-08-02 | 46.89 | $11.19 | 150300 |
| 2024-08-01 | 52.43 | $11.34 | 131849 |
| 2024-07-31 | 54.46 | $11.39 | 157400 |
| 2024-07-30 | 49.63 | $11.26 | 148700 |
| 2024-07-29 | 44.46 | $11.14 | 126929 |
| 2024-07-26 | 45.57 | $11.17 | 238900 |
| 2024-07-25 | 47.06 | $11.21 | 188628 |
| 2024-07-24 | 50.59 | $11.30 | 90310 |
| 2024-07-23 | 58.48 | $11.47 | 252300 |
| 2024-07-22 | 58.12 | $11.46 | 147400 |
| 2024-07-19 | 53.02 | $11.33 | 141900 |
| 2024-07-18 | 50.37 | $11.27 | 134100 |
| 2024-07-17 | 54.24 | $11.35 | 114434 |
| 2024-07-16 | 57.95 | $11.42 | 164400 |
| 2024-07-15 | 53.65 | $11.32 | 132523 |
| 2024-07-12 | 53.20 | $11.31 | 161220 |
| 2024-07-11 | 53.70 | $11.32 | 202700 |
| 2024-07-10 | 55.17 | $11.35 | 111800 |
| 2024-07-09 | 52.70 | $11.29 | 179100 |
| 2024-07-08 | 56.66 | $11.37 | 144537 |
| 2024-07-05 | 55.47 | $11.34 | 109700 |
| 2024-07-03 | 54.68 | $11.32 | 66321 |
| 2024-07-02 | 50.96 | $11.23 | 158900 |
| 2024-07-01 | 48.27 | $11.17 | 132118 |
| 2024-06-28 | 47.82 | $11.16 | 103700 |
| 2024-06-27 | 45.56 | $11.11 | 115400 |
| 2024-06-26 | 43.22 | $11.06 | 145300 |
| 2024-06-25 | 43.94 | $11.08 | 145301 |
| 2024-06-24 | 43.94 | $11.08 | 362418 |
| 2024-06-21 | 45.29 | $11.12 | 99744 |
| 2024-06-20 | 45.63 | $11.13 | 256846 |
| 2024-06-18 | 45.24 | $11.12 | 132000 |
| 2024-06-17 | 45.86 | $11.14 | 155100 |
| 2024-06-14 | 46.77 | $11.17 | 93800 |
| 2024-06-13 | 55.05 | $11.41 | 115400 |
| 2024-06-12 | 57.89 | $11.48 | 217200 |
| 2024-06-11 | 55.39 | $11.40 | 103100 |
| 2024-06-10 | 53.76 | $11.35 | 117801 |
| 2024-06-07 | 49.94 | $11.24 | 108211 |
| 2024-06-06 | 51.79 | $11.29 | 118640 |
| 2024-06-05 | 53.67 | $11.34 | 156628 |
| 2024-06-04 | 49.48 | $11.22 | 167200 |
| 2024-06-03 | 45.99 | $11.13 | 144000 |
| 2024-05-31 | 45.59 | $11.12 | 125429 |
| 2024-05-30 | 41.52 | $11.02 | 125700 |
| 2024-05-29 | 41.52 | $11.02 | 128400 |
| 2024-05-28 | 42.09 | $11.04 | 146690 |
| 2024-05-24 | 45.02 | $11.14 | 89206 |
| 2024-05-23 | 41.12 | $11.04 | 134700 |
| 2024-05-22 | 45.74 | $11.19 | 158448 |
| 2024-05-21 | 50.40 | $11.32 | 228000 |
| 2024-05-20 | 45.54 | $11.20 | 133901 |
| 2024-05-17 | 42.40 | $11.13 | 164334 |
| 2024-05-16 | 42.74 | $11.14 | 227426 |
| 2024-05-15 | 41.42 | $11.11 | 352110 |
| 2024-05-14 | 40.99 | $11.10 | 193900 |
| 2024-05-13 | 38.43 | $11.04 | 144000 |
| 2024-05-10 | 41.27 | $11.14 | 179000 |
| 2024-05-09 | 41.56 | $11.15 | 155529 |
| 2024-05-08 | 41.56 | $11.15 | 197500 |
| 2024-05-07 | 43.80 | $11.23 | 211902 |
| 2024-05-06 | 43.80 | $11.23 | 156800 |
| 2024-05-03 | 42.04 | $11.18 | 235801 |
| 2024-05-02 | 40.63 | $11.14 | 399033 |
| 2024-05-01 | 42.86 | $11.23 | 259904 |
| 2024-04-30 | 41.85 | $11.20 | 104300 |
| 2024-04-29 | 45.42 | $11.34 | 156000 |
| 2024-04-26 | 45.42 | $11.34 | 93436 |
| 2024-04-25 | 45.42 | $11.34 | 118200 |
| 2024-04-24 | 46.64 | $11.39 | 102705 |
| 2024-04-23 | 47.86 | $11.44 | 115710 |
| 2024-04-22 | 44.55 | $11.32 | 146733 |
| 2024-04-19 | 38.71 | $11.13 | 203000 |
| 2024-04-18 | 35.65 | $11.04 | 130300 |
| 2024-04-17 | 34.97 | $11.02 | 141300 |
| 2024-04-16 | 30.41 | $10.89 | 258434 |
| 2024-04-15 | 29.32 | $10.86 | 175500 |
| 2024-04-12 | 33.27 | $11.10 | 142300 |
| 2024-04-11 | 37.92 | $11.33 | 83601 |
| 2024-04-10 | 39.52 | $11.40 | 155800 |
| 2024-04-09 | 44.06 | $11.58 | 150400 |
| 2024-04-08 | 41.58 | $11.51 | 132264 |
| 2024-04-05 | 38.24 | $11.42 | 113705 |
| 2024-04-04 | 32.98 | $11.29 | 225457 |
| 2024-04-03 | 35.17 | $11.39 | 175400 |
| 2024-04-02 | 36.55 | $11.45 | 309902 |
| 2024-04-01 | 40.04 | $11.59 | 189224 |
| 2024-03-28 | 46.70 | $11.81 | 245200 |
| 2024-03-27 | 48.44 | $11.86 | 216131 |
| 2024-03-26 | 49.49 | $11.89 | 157739 |
| 2024-03-25 | 53.53 | $12.00 | 139309 |
| 2024-03-22 | 57.16 | $12.09 | 101600 |
| 2024-03-21 | 57.99 | $12.11 | 217826 |
| 2024-03-20 | 55.21 | $12.02 | 139729 |
| 2024-03-19 | 51.11 | $11.90 | 87220 |
| 2024-03-18 | 50.39 | $11.88 | 101900 |
| 2024-03-15 | 52.98 | $11.95 | 102500 |
| 2024-03-14 | 50.57 | $11.88 | 89216 |
| 2024-03-13 | 55.60 | $12.01 | 121100 |
| 2024-03-12 | 61.41 | $12.14 | 130000 |
| 2024-03-11 | 61.41 | $12.14 | 142366 |
| 2024-03-08 | 59.04 | $12.06 | 133200 |
| 2024-03-07 | 58.12 | $12.03 | 96410 |
| 2024-03-06 | 56.25 | $11.97 | 131500 |
| 2024-03-05 | 51.84 | $11.84 | 127000 |
| 2024-03-04 | 53.01 | $11.87 | 160723 |
| 2024-03-01 | 54.18 | $11.90 | 181002 |
| 2024-02-29 | 54.94 | $11.92 | 155848 |
| 2024-02-28 | 56.45 | $11.96 | 143500 |
| 2024-02-27 | 61.26 | $12.08 | 85933 |
| 2024-02-26 | 60.19 | $12.04 | 105400 |
| 2024-02-23 | 59.11 | $12.00 | 96333 |
| 2024-02-22 | 58.85 | $11.99 | 103416 |
| 2024-02-21 | 57.54 | $11.94 | 166200 |
| 2024-02-20 | 60.45 | $12.02 | 139900 |
| 2024-02-16 | 60.45 | $12.02 | 192700 |
| 2024-02-15 | 61.87 | $12.06 | 126000 |
| 2024-02-14 | 58.40 | $11.91 | 88603 |
| 2024-02-13 | 56.13 | $11.82 | 116423 |
| 2024-02-12 | 60.68 | $11.95 | 126647 |
| 2024-02-09 | 59.48 | $11.90 | 90000 |
| 2024-02-08 | 60.53 | $11.93 | 162929 |
| 2024-02-07 | 58.92 | $11.86 | 96400 |
| 2024-02-06 | 57.27 | $11.79 | 132000 |
| 2024-02-05 | 54.26 | $11.67 | 110700 |
| 2024-02-02 | 54.01 | $11.66 | 125719 |
| 2024-02-01 | 54.59 | $11.68 | 123000 |
| 2024-01-31 | 53.40 | $11.63 | 109600 |
| 2024-01-30 | 53.40 | $11.63 | 117803 |
| 2024-01-29 | 53.65 | $11.64 | 147406 |
| 2024-01-26 | 52.58 | $11.59 | 99300 |
| 2024-01-25 | 52.37 | $11.58 | 139200 |
| 2024-01-24 | 53.72 | $11.64 | 108371 |
| 2024-01-23 | 55.07 | $11.70 | 119527 |
| 2024-01-22 | 55.73 | $11.73 | 107800 |
| 2024-01-19 | 51.88 | $11.52 | 138842 |
| 2024-01-18 | 51.49 | $11.50 | 110300 |
| 2024-01-17 | 51.69 | $11.51 | 78744 |
| 2024-01-16 | 52.83 | $11.57 | 102821 |
| 2024-01-12 | 55.55 | $11.71 | 141000 |
| 2024-01-11 | 51.85 | $11.49 | 178725 |
| 2024-01-10 | 48.91 | $11.33 | 137800 |
| 2024-01-09 | 47.59 | $11.26 | 124600 |
| 2024-01-08 | 49.51 | $11.37 | 177900 |
| 2024-01-05 | 46.13 | $11.19 | 130000 |
| 2024-01-04 | 47.64 | $11.28 | 171420 |
| 2024-01-03 | 45.37 | $11.16 | 128500 |
| 2024-01-02 | 48.01 | $11.32 | 156716 |
| 2023-12-29 | 50.63 | $11.47 | 171500 |
| 2023-12-28 | 57.84 | $11.83 | 88501 |
| 2023-12-27 | 60.34 | $11.94 | 147927 |
| 2023-12-26 | 60.34 | $11.94 | 250007 |
| 2023-12-22 | 59.48 | $11.88 | 172400 |
| 2023-12-21 | 53.03 | $11.48 | 173310 |
| 2023-12-20 | 50.99 | $11.37 | 303400 |
| 2023-12-19 | 53.81 | $11.51 | 184149 |
| 2023-12-18 | 51.63 | $11.39 | 264306 |
| 2023-12-15 | 48.35 | $11.22 | 187170 |
| 2023-12-14 | 51.26 | $11.37 | 168000 |
| 2023-12-13 | 50.51 | $11.33 | 269000 |
| 2023-12-12 | 39.87 | $10.85 | 204926 |
| 2023-12-11 | 41.82 | $10.96 | 175144 |
| 2023-12-08 | 49.11 | $11.31 | 91031 |
| 2023-12-07 | 46.32 | $11.20 | 113600 |
| 2023-12-06 | 42.21 | $11.05 | 142544 |
| 2023-12-05 | 42.62 | $11.07 | 190819 |
| 2023-12-04 | 44.49 | $11.16 | 174100 |
| 2023-12-01 | 50.81 | $11.43 | 177900 |
| 2023-11-30 | 48.22 | $11.33 | 139800 |
| 2023-11-29 | 48.22 | $11.33 | 378300 |
| 2023-11-28 | 58.51 | $11.70 | 154844 |
| 2023-11-27 | 58.51 | $11.70 | 158840 |
| 2023-11-24 | 60.08 | $11.75 | 60800 |
| 2023-11-22 | 63.63 | $11.86 | 127421 |
| 2023-11-21 | 65.64 | $11.92 | 221543 |
| 2023-11-20 | 63.05 | $11.78 | 209600 |
| 2023-11-17 | 61.48 | $11.70 | 168113 |
| 2023-11-16 | 60.68 | $11.66 | 80615 |
| 2023-11-15 | 62.21 | $11.71 | 144000 |
| 2023-11-14 | 60.31 | $11.61 | 182300 |
| 2023-11-13 | 55.17 | $11.37 | 108426 |
| 2023-11-10 | 54.94 | $11.36 | 178400 |
| 2023-11-09 | 50.85 | $11.19 | 120617 |
| 2023-11-08 | 54.44 | $11.32 | 122147 |
| 2023-11-07 | 54.20 | $11.31 | 145900 |
| 2023-11-06 | 55.57 | $11.36 | 121645 |
| 2023-11-03 | 58.08 | $11.45 | 108000 |
| 2023-11-02 | 55.31 | $11.32 | 150800 |
| 2023-11-01 | 48.05 | $11.03 | 160900 |
| 2023-10-31 | 43.21 | $10.87 | 170339 |
| 2023-10-30 | 43.45 | $10.88 | 178939 |
| 2023-10-27 | 40.63 | $10.79 | 163745 |
| 2023-10-26 | 41.28 | $10.82 | 205000 |
| 2023-10-25 | 43.50 | $10.92 | 129800 |
| 2023-10-24 | 47.35 | $11.08 | 153900 |
| 2023-10-23 | 44.43 | $10.98 | 170226 |
| 2023-10-20 | 44.66 | $10.99 | 133332 |
| 2023-10-19 | 45.58 | $11.03 | 174347 |
| 2023-10-18 | 46.96 | $11.09 | 159600 |
| 2023-10-17 | 48.58 | $11.16 | 213219 |
| 2023-10-16 | 48.10 | $11.14 | 90809 |
| 2023-10-13 | 49.90 | $11.22 | 143006 |
| 2023-10-12 | 51.97 | $11.31 | 119000 |
| 2023-10-11 | 58.68 | $11.57 | 138200 |
| 2023-10-10 | 54.38 | $11.37 | 192725 |
| 2023-10-09 | 50.46 | $11.21 | 102400 |
| 2023-10-06 | 48.62 | $11.14 | 161124 |
| 2023-10-05 | 47.02 | $11.08 | 280213 |
| 2023-10-04 | 39.24 | $10.82 | 177800 |
| 2023-10-03 | 38.58 | $10.80 | 151231 |
| 2023-10-02 | 43.52 | $11.02 | 115536 |
| 2023-09-29 | 47.16 | $11.16 | 101000 |
| 2023-09-28 | 46.25 | $11.13 | 172031 |
| 2023-09-27 | 43.45 | $11.04 | 165100 |
| 2023-09-26 | 43.93 | $11.06 | 194700 |
| 2023-09-25 | 47.44 | $11.20 | 188536 |
| 2023-09-22 | 50.15 | $11.30 | 147525 |
| 2023-09-21 | 47.88 | $11.22 | 162200 |
| 2023-09-20 | 54.34 | $11.44 | 162420 |
| 2023-09-19 | 54.07 | $11.43 | 199200 |
| 2023-09-18 | 54.07 | $11.43 | 190800 |
| 2023-09-15 | 49.24 | $11.25 | 149918 |
| 2023-09-14 | 52.13 | $11.35 | 146200 |
| 2023-09-13 | 53.02 | $11.38 | 120331 |
| 2023-09-12 | 58.02 | $11.54 | 199005 |
| 2023-09-11 | 58.68 | $11.56 | 104200 |
| 2023-09-08 | 61.32 | $11.64 | 182900 |
| 2023-09-07 | 58.67 | $11.52 | 110900 |
| 2023-09-06 | 57.99 | $11.49 | 250017 |
| 2023-09-05 | 56.86 | $11.44 | 136225 |
| 2023-09-01 | 58.35 | $11.49 | 228614 |
| 2023-08-31 | 57.93 | $11.47 | 573133 |
| 2023-08-30 | 49.48 | $11.12 | 115800 |
| 2023-08-29 | 47.47 | $11.05 | 132500 |
| 2023-08-28 | 38.92 | $10.79 | 145600 |
| 2023-08-25 | 42.73 | $10.94 | 184017 |
| 2023-08-24 | 43.82 | $10.98 | 134500 |
| 2023-08-23 | 48.19 | $11.13 | 110200 |
| 2023-08-22 | 45.80 | $11.06 | 90540 |
| 2023-08-21 | 45.80 | $11.06 | 96418 |
| 2023-08-18 | 44.81 | $11.03 | 133500 |
| 2023-08-17 | 46.69 | $11.10 | 170200 |
| 2023-08-16 | 47.79 | $11.14 | 101209 |
| 2023-08-15 | 50.01 | $11.22 | 115937 |
| 2023-08-14 | 53.87 | $11.35 | 124300 |
| 2023-08-11 | 54.49 | $11.37 | 126500 |
| 2023-08-10 | 55.09 | $11.39 | 116000 |
| 2023-08-09 | 59.43 | $11.53 | 102722 |
| 2023-08-08 | 60.72 | $11.57 | 111529 |
| 2023-08-07 | 59.46 | $11.51 | 149822 |
| 2023-08-04 | 57.06 | $11.40 | 67500 |
| 2023-08-03 | 55.93 | $11.35 | 113500 |
| 2023-08-02 | 57.36 | $11.40 | 128643 |
| 2023-08-01 | 64.58 | $11.63 | 128569 |
| 2023-07-31 | 63.25 | $11.56 | 193407 |
| 2023-07-28 | 59.74 | $11.39 | 171717 |
| 2023-07-27 | 56.24 | $11.24 | 101800 |
| 2023-07-26 | 57.83 | $11.29 | 93800 |
| 2023-07-25 | 58.14 | $11.30 | 92833 |
| 2023-07-24 | 56.81 | $11.24 | 120431 |
| 2023-07-21 | 55.92 | $11.20 | 150200 |
| 2023-07-20 | 54.59 | $11.14 | 184029 |
| 2023-07-19 | 56.48 | $11.21 | 157100 |
| 2023-07-18 | 54.56 | $11.12 | 143700 |
| 2023-07-17 | 53.91 | $11.09 | 138936 |
| 2023-07-14 | 51.06 | $10.96 | 229100 |
| 2023-07-13 | 55.05 | $11.12 | 176700 |
| 2023-07-12 | 60.06 | $11.30 | 178900 |
| 2023-07-11 | 58.05 | $11.20 | 169800 |
| 2023-07-10 | 54.08 | $11.02 | 129500 |
| 2023-07-07 | 51.66 | $10.92 | 205429 |
| 2023-07-06 | 51.92 | $10.93 | 240900 |
| 2023-07-05 | 64.92 | $11.35 | 158100 |
| 2023-07-03 | 64.92 | $11.35 | 79100 |
| 2023-06-30 | 62.50 | $11.23 | 150226 |
| 2023-06-29 | 61.23 | $11.17 | 173347 |
| 2023-06-28 | 60.16 | $11.12 | 157700 |
| 2023-06-27 | 57.72 | $11.01 | 257300 |
| 2023-06-26 | 53.28 | $10.83 | 171100 |
| 2023-06-23 | 52.76 | $10.81 | 111231 |
| 2023-06-22 | 54.50 | $10.87 | 152614 |
| 2023-06-21 | 55.08 | $10.89 | 113316 |
| 2023-06-20 | 56.50 | $10.94 | 201025 |
| 2023-06-16 | 60.65 | $11.08 | 311700 |
| 2023-06-15 | 57.46 | $10.93 | 258140 |
| 2023-06-14 | 52.07 | $10.71 | 234012 |
| 2023-06-13 | 53.53 | $10.76 | 187640 |
| 2023-06-12 | 53.28 | $10.75 | 155300 |
| 2023-06-09 | 52.56 | $10.72 | 188800 |
| 2023-06-08 | 55.86 | $10.84 | 218900 |
| 2023-06-07 | 53.79 | $10.75 | 230100 |
| 2023-06-06 | 51.88 | $10.67 | 233500 |
| 2023-06-05 | 47.79 | $10.51 | 170937 |
| 2023-06-02 | 44.72 | $10.40 | 213600 |
| 2023-06-01 | 38.46 | $10.20 | 176500 |
| 2023-05-31 | 32.28 | $10.03 | 138900 |
| 2023-05-30 | 32.64 | $10.05 | 152405 |
| 2023-05-26 | 31.91 | $10.03 | 455100 |
| 2023-05-25 | 31.91 | $10.03 | 415916 |
| 2023-05-24 | 35.01 | $10.21 | 168500 |
| 2023-05-23 | 37.72 | $10.35 | 264400 |
| 2023-05-22 | 39.16 | $10.42 | 302900 |
| 2023-05-19 | 43.95 | $10.63 | 144200 |
| 2023-05-18 | 47.63 | $10.77 | 198100 |
| 2023-05-17 | 46.10 | $10.72 | 102309 |
| 2023-05-16 | 41.54 | $10.58 | 213300 |
| 2023-05-15 | 44.07 | $10.68 | 169415 |
| 2023-05-12 | 42.41 | $10.63 | 85628 |
| 2023-05-11 | 41.75 | $10.61 | 67900 |
| 2023-05-10 | 46.27 | $10.79 | 135600 |
| 2023-05-09 | 46.27 | $10.79 | 143949 |
| 2023-05-08 | 42.52 | $10.67 | 108019 |
| 2023-05-05 | 40.22 | $10.60 | 121600 |
| 2023-05-04 | 34.89 | $10.45 | 97349 |
| 2023-05-03 | 36.11 | $10.51 | 102600 |
| 2023-05-02 | 36.11 | $10.51 | 103835 |
| 2023-05-01 | 37.70 | $10.59 | 86800 |
| 2023-04-28 | 40.23 | $10.71 | 130800 |
| 2023-04-27 | 37.58 | $10.63 | 142920 |
| 2023-04-26 | 35.89 | $10.58 | 111200 |
| 2023-04-25 | 36.65 | $10.62 | 93200 |
| 2023-04-24 | 40.25 | $10.80 | 101200 |
| 2023-04-21 | 39.30 | $10.77 | 124606 |
| 2023-04-20 | 39.50 | $10.78 | 234507 |
| 2023-04-19 | 41.91 | $10.90 | 139229 |
| 2023-04-18 | 40.18 | $10.84 | 158800 |
| 2023-04-17 | 39.03 | $10.80 | 117614 |
| 2023-04-14 | 40.32 | $10.87 | 108836 |
| 2023-04-13 | 41.05 | $10.91 | 116000 |
| 2023-04-12 | 41.23 | $10.92 | 135349 |
| 2023-04-11 | 40.99 | $10.91 | 188900 |
| 2023-04-10 | 40.75 | $10.90 | 263039 |
| 2023-04-06 | 34.60 | $10.65 | 230500 |
| 2023-04-05 | 33.29 | $10.60 | 191002 |
| 2023-04-04 | 34.89 | $10.72 | 233127 |
| 2023-04-03 | 36.70 | $10.85 | 214035 |
| 2023-03-31 | 37.71 | $10.92 | 247544 |
| 2023-03-30 | 37.99 | $10.94 | 200815 |
| 2023-03-29 | 35.23 | $10.82 | 175216 |
| 2023-03-28 | 32.37 | $10.70 | 140600 |
| 2023-03-27 | 33.54 | $10.80 | 438914 |
| 2023-03-24 | 35.62 | $10.97 | 173000 |
| 2023-03-23 | 36.51 | $11.04 | 138400 |
| 2023-03-22 | 38.19 | $11.17 | 111800 |
| 2023-03-21 | 42.32 | $11.46 | 94800 |
| 2023-03-20 | 36.72 | $11.21 | 204400 |
| 2023-03-17 | 31.41 | $11.00 | 101100 |
| 2023-03-16 | 31.14 | $10.99 | 135155 |
| 2023-03-15 | 30.39 | $10.96 | 226211 |
| 2023-03-14 | 33.41 | $11.22 | 128821 |
| 2023-03-13 | 32.18 | $11.17 | 277400 |
| 2023-03-10 | 44.77 | $11.97 | 111805 |
| 2023-03-09 | 47.18 | $12.08 | 155039 |
| 2023-03-08 | 53.95 | $12.35 | 134500 |
| 2023-03-07 | 55.07 | $12.39 | 108100 |
| 2023-03-06 | 56.45 | $12.44 | 108725 |
| 2023-03-03 | 56.45 | $12.44 | 242149 |
| 2023-03-02 | 53.50 | $12.30 | 139320 |
| 2023-03-01 | 51.95 | $12.23 | 96900 |
| 2023-02-28 | 50.61 | $12.17 | 94600 |
| 2023-02-27 | 51.52 | $12.21 | 117542 |
| 2023-02-24 | 54.79 | $12.35 | 167700 |
| 2023-02-23 | 55.51 | $12.38 | 127800 |
| 2023-02-22 | 52.56 | $12.23 | 212725 |
| 2023-02-21 | 52.16 | $12.21 | 228200 |
| 2023-02-17 | 58.77 | $12.49 | 190341 |
| 2023-02-16 | 58.05 | $12.45 | 169200 |
| 2023-02-15 | 60.31 | $12.54 | 128943 |
| 2023-02-14 | 59.65 | $12.50 | 142328 |
| 2023-02-13 | 58.83 | $12.45 | 183822 |
| 2023-02-10 | 57.19 | $12.35 | 140241 |
| 2023-02-09 | 61.63 | $12.54 | 108300 |
| 2023-02-08 | 64.13 | $12.64 | 149000 |
| 2023-02-07 | 64.13 | $12.64 | 142000 |
| 2023-02-06 | 62.63 | $12.53 | 111200 |
| 2023-02-03 | 66.22 | $12.68 | 171200 |
| 2023-02-02 | 68.45 | $12.77 | 204418 |
| 2023-02-01 | 65.09 | $12.50 | 137149 |
| 2023-01-31 | 61.80 | $12.27 | 126800 |
| 2023-01-30 | 58.75 | $12.08 | 171020 |
| 2023-01-27 | 66.75 | $12.38 | 108700 |
| 2023-01-26 | 64.61 | $12.24 | 122000 |
| 2023-01-25 | 65.76 | $12.28 | 97537 |
| 2023-01-24 | 66.61 | $12.31 | 126946 |
| 2023-01-23 | 66.47 | $12.30 | 193504 |
| 2023-01-20 | 63.96 | $12.12 | 118200 |
| 2023-01-19 | 61.36 | $11.95 | 131818 |
| 2023-01-18 | 62.62 | $12.00 | 162306 |
| 2023-01-17 | 64.64 | $12.08 | 195844 |
| 2023-01-13 | 62.94 | $11.96 | 263900 |
| 2023-01-12 | 60.53 | $11.80 | 152600 |
| 2023-01-11 | 57.23 | $11.60 | 128313 |
| 2023-01-10 | 57.06 | $11.59 | 163400 |
| 2023-01-09 | 53.91 | $11.41 | 213600 |
| 2023-01-06 | 48.33 | $11.13 | 133000 |
| 2023-01-05 | 41.60 | $10.85 | 112300 |
| 2023-01-04 | 41.34 | $10.84 | 158627 |
| 2023-01-03 | 39.56 | $10.77 | 202210 |
| 2022-12-30 | 33.53 | $10.55 | 311700 |
| 2022-12-29 | 36.52 | $10.74 | 182901 |
| 2022-12-28 | 31.96 | $10.59 | 493600 |
| 2022-12-27 | 41.11 | $11.08 | 89307 |
| 2022-12-23 | 43.78 | $11.19 | 107000 |
| 2022-12-22 | 43.78 | $11.19 | 118300 |
| 2022-12-21 | 45.99 | $11.28 | 130643 |
| 2022-12-20 | 44.21 | $11.22 | 115300 |
| 2022-12-19 | 44.21 | $11.22 | 202939 |
| 2022-12-16 | 46.52 | $11.32 | 151237 |
| 2022-12-15 | 48.69 | $11.41 | 171637 |
| 2022-12-14 | 51.22 | $11.51 | 144731 |
| 2022-12-13 | 53.05 | $11.58 | 144129 |
| 2022-12-12 | 52.12 | $11.54 | 134700 |
| 2022-12-09 | 52.86 | $11.57 | 79320 |
| 2022-12-08 | 56.99 | $11.73 | 161800 |
| 2022-12-07 | 55.97 | $11.68 | 152400 |
| 2022-12-06 | 52.31 | $11.51 | 139000 |
| 2022-12-05 | 52.56 | $11.52 | 138200 |
| 2022-12-02 | 55.25 | $11.63 | 214600 |
| 2022-12-01 | 59.45 | $11.79 | 198000 |
| 2022-11-30 | 57.93 | $11.71 | 153400 |
| 2022-11-29 | 53.82 | $11.51 | 172717 |
| 2022-11-28 | 56.17 | $11.60 | 172413 |
| 2022-11-25 | 58.31 | $11.68 | 89146 |
| 2022-11-23 | 61.68 | $11.80 | 107000 |
| 2022-11-22 | 61.14 | $11.77 | 154300 |
| 2022-11-21 | 59.73 | $11.69 | 159242 |
| 2022-11-18 | 62.43 | $11.79 | 211900 |
| 2022-11-17 | 62.97 | $11.81 | 196900 |
| 2022-11-16 | 63.23 | $11.82 | 106500 |
| 2022-11-15 | 63.09 | $11.81 | 217604 |
| 2022-11-14 | 58.93 | $11.54 | 125832 |
| 2022-11-11 | 59.40 | $11.56 | 128737 |
| 2022-11-10 | 60.32 | $11.60 | 211444 |
| 2022-11-09 | 52.29 | $11.14 | 199747 |
| 2022-11-08 | 52.51 | $11.15 | 145320 |
| 2022-11-07 | 51.34 | $11.09 | 121129 |
| 2022-11-04 | 50.18 | $11.03 | 95100 |
| 2022-11-03 | 44.76 | $10.77 | 147500 |
| 2022-11-02 | 48.01 | $10.94 | 119110 |
| 2022-11-01 | 49.20 | $11.00 | 176044 |
| 2022-10-31 | 49.20 | $11.00 | 116400 |
| 2022-10-28 | 49.57 | $11.02 | 176411 |
| 2022-10-27 | 47.31 | $10.90 | 124606 |
| 2022-10-26 | 46.55 | $10.86 | 155105 |
| 2022-10-25 | 43.24 | $10.69 | 144000 |
| 2022-10-24 | 37.86 | $10.44 | 140308 |
| 2022-10-21 | 36.25 | $10.37 | 135100 |
| 2022-10-20 | 34.88 | $10.31 | 203232 |
| 2022-10-19 | 34.21 | $10.28 | 133700 |
| 2022-10-18 | 34.89 | $10.34 | 205700 |
| 2022-10-17 | 32.54 | $10.23 | 157700 |
| 2022-10-14 | 32.65 | $10.24 | 137049 |
| 2022-10-13 | 35.04 | $10.47 | 188744 |
| 2022-10-12 | 35.58 | $10.52 | 69444 |
| 2022-10-11 | 36.21 | $10.58 | 120046 |
| 2022-10-10 | 37.81 | $10.73 | 100744 |
| 2022-10-07 | 38.90 | $10.83 | 126100 |
| 2022-10-06 | 41.64 | $11.07 | 133700 |
| 2022-10-05 | 40.31 | $10.99 | 261703 |
| 2022-10-04 | 37.61 | $10.83 | 164300 |
| 2022-10-03 | 27.48 | $10.31 | 323600 |
| 2022-09-30 | 22.41 | $10.09 | 165135 |
| 2022-09-29 | 22.83 | $10.15 | 190800 |
| 2022-09-28 | 25.51 | $10.51 | 154910 |
| 2022-09-27 | 22.88 | $10.40 | 226641 |
| 2022-09-26 | 24.36 | $10.60 | 228810 |
| 2022-09-23 | 26.85 | $10.90 | 242200 |
| 2022-09-22 | 31.17 | $11.33 | 133111 |
| 2022-09-21 | 34.08 | $11.57 | 170800 |
| 2022-09-20 | 37.09 | $11.79 | 212600 |
| 2022-09-19 | 38.56 | $11.89 | 152500 |
| 2022-09-16 | 39.31 | $11.94 | 197600 |
| 2022-09-15 | 42.91 | $12.17 | 92137 |
| 2022-09-14 | 45.14 | $12.30 | 101200 |
| 2022-09-13 | 45.65 | $12.33 | 121000 |
| 2022-09-12 | 55.32 | $12.81 | 95000 |
| 2022-09-09 | 54.36 | $12.76 | 146116 |
| 2022-09-08 | 53.41 | $12.71 | 127909 |
| 2022-09-07 | 49.21 | $12.50 | 110400 |
| 2022-09-06 | 42.66 | $12.22 | 84000 |
| 2022-09-02 | 43.81 | $12.28 | 118019 |
| 2022-09-01 | 44.00 | $12.29 | 158518 |
| 2022-08-31 | 43.07 | $12.25 | 297305 |
| 2022-08-30 | 43.24 | $12.26 | 164700 |
| 2022-08-29 | 46.00 | $12.42 | 144636 |
| 2022-08-26 | 48.19 | $12.54 | 129500 |
| 2022-08-25 | 52.56 | $12.76 | 175500 |
| 2022-08-24 | 52.77 | $12.77 | 134700 |
| 2022-08-23 | 50.94 | $12.67 | 113214 |
| 2022-08-22 | 51.50 | $12.70 | 207600 |
| 2022-08-19 | 55.42 | $12.90 | 164748 |
| 2022-08-18 | 58.38 | $13.04 | 113612 |
| 2022-08-17 | 58.38 | $13.04 | 265600 |
| 2022-08-16 | 63.15 | $13.26 | 120700 |
| 2022-08-15 | 65.23 | $13.35 | 138800 |
| 2022-08-12 | 65.11 | $13.34 | 167934 |
| 2022-08-11 | 64.88 | $13.32 | 162502 |
| 2022-08-10 | 66.13 | $13.38 | 170400 |
| 2022-08-09 | 62.83 | $13.09 | 146400 |
| 2022-08-08 | 65.12 | $13.20 | 91900 |
| 2022-08-05 | 63.75 | $13.08 | 120400 |
| 2022-08-04 | 64.75 | $13.13 | 146700 |
| 2022-08-03 | 67.80 | $13.28 | 193534 |
| 2022-08-02 | 66.50 | $13.15 | 205135 |
| 2022-08-01 | 65.69 | $13.07 | 248307 |
| 2022-07-29 | 69.47 | $13.26 | 276500 |
| 2022-07-28 | 66.38 | $12.94 | 178300 |
| 2022-07-27 | 62.55 | $12.60 | 179500 |
| 2022-07-26 | 58.30 | $12.28 | 153015 |
| 2022-07-25 | 57.88 | $12.25 | 94519 |
| 2022-07-22 | 57.60 | $12.23 | 98700 |
| 2022-07-21 | 57.47 | $12.22 | 148939 |
| 2022-07-20 | 54.53 | $12.00 | 184000 |
| 2022-07-19 | 50.54 | $11.73 | 109636 |
| 2022-07-18 | 46.75 | $11.50 | 126335 |
| 2022-07-15 | 48.28 | $11.60 | 140000 |
| 2022-07-14 | 43.37 | $11.32 | 140613 |
| 2022-07-13 | 45.57 | $11.47 | 136902 |
| 2022-07-12 | 47.56 | $11.60 | 185000 |
| 2022-07-11 | 51.15 | $11.82 | 379134 |
| 2022-07-08 | 48.64 | $11.67 | 82312 |
| 2022-07-07 | 45.81 | $11.51 | 151046 |
| 2022-07-06 | 40.79 | $11.25 | 142000 |
| 2022-07-05 | 41.93 | $11.33 | 94500 |
| 2022-07-01 | 40.55 | $11.26 | 109123 |
| 2022-06-30 | 38.78 | $11.17 | 212006 |
| 2022-06-29 | 40.30 | $11.29 | 165300 |
| 2022-06-28 | 38.78 | $11.21 | 129400 |
| 2022-06-27 | 39.37 | $11.26 | 146817 |
| 2022-06-24 | 39.02 | $11.24 | 153900 |
| 2022-06-23 | 35.60 | $11.05 | 171228 |
| 2022-06-22 | 33.37 | $10.93 | 131325 |
| 2022-06-21 | 32.62 | $10.89 | 151100 |
| 2022-06-17 | 30.23 | $10.76 | 243535 |
| 2022-06-16 | 28.93 | $10.69 | 274514 |
| 2022-06-15 | 33.88 | $11.27 | 346700 |
| 2022-06-14 | 33.51 | $11.25 | 384536 |
| 2022-06-13 | 36.11 | $11.52 | 344937 |
| 2022-06-10 | 46.73 | $12.35 | 216600 |
| 2022-06-09 | 51.40 | $12.62 | 247700 |
| 2022-06-08 | 51.40 | $12.62 | 207600 |
| 2022-06-07 | 50.57 | $12.57 | 176200 |
| 2022-06-06 | 49.43 | $12.50 | 242200 |
| 2022-06-03 | 48.13 | $12.42 | 189600 |
| 2022-06-02 | 48.13 | $12.42 | 141522 |
| 2022-06-01 | 46.42 | $12.31 | 173024 |
| 2022-05-31 | 47.92 | $12.42 | 177908 |
| 2022-05-27 | 45.32 | $12.25 | 200706 |
| 2022-05-26 | 38.07 | $11.83 | 125511 |
| 2022-05-25 | 34.12 | $11.63 | 176030 |
| 2022-05-24 | 34.33 | $11.65 | 129015 |
| 2022-05-23 | 33.95 | $11.63 | 158200 |
| 2022-05-20 | 33.21 | $11.59 | 216312 |
| 2022-05-19 | 30.81 | $11.46 | 177300 |
| 2022-05-18 | 31.64 | $11.56 | 178935 |
| 2022-05-17 | 33.08 | $11.73 | 192143 |
| 2022-05-16 | 26.77 | $11.39 | 189412 |
| 2022-05-13 | 27.56 | $11.50 | 156542 |
| 2022-05-12 | 22.58 | $11.25 | 436547 |
| 2022-05-11 | 26.29 | $11.79 | 280200 |
| 2022-05-10 | 26.92 | $11.87 | 377300 |
| 2022-05-09 | 28.87 | $12.11 | 288241 |
| 2022-05-06 | 36.25 | $12.82 | 214300 |
| 2022-05-05 | 37.67 | $12.93 | 198100 |
| 2022-05-04 | 41.15 | $13.18 | 173628 |
| 2022-05-03 | 39.89 | $13.12 | 173600 |
| 2022-05-02 | 38.20 | $13.04 | 230600 |
| 2022-04-29 | 39.52 | $13.14 | 149114 |
| 2022-04-28 | 41.13 | $13.26 | 271428 |
| 2022-04-27 | 39.57 | $13.18 | 204700 |
| 2022-04-26 | 41.53 | $13.33 | 226600 |
| 2022-04-25 | 43.87 | $13.50 | 187027 |
| 2022-04-22 | 44.01 | $13.51 | 168600 |
| 2022-04-21 | 48.85 | $13.84 | 238200 |
| 2022-04-20 | 50.78 | $13.96 | 195000 |
| 2022-04-19 | 50.32 | $13.93 | 201500 |
| 2022-04-18 | 47.15 | $13.73 | 212100 |
| 2022-04-14 | 46.00 | $13.66 | 158300 |
| 2022-04-13 | 44.70 | $13.58 | 147816 |
| 2022-04-12 | 44.70 | $13.58 | 171755 |
| 2022-04-11 | 41.68 | $13.39 | 201700 |
| 2022-04-08 | 42.26 | $13.44 | 81417 |
| 2022-04-07 | 43.28 | $13.53 | 200700 |
| 2022-04-06 | 43.96 | $13.59 | 306844 |
| 2022-04-05 | 49.30 | $14.03 | 130900 |
| 2022-04-04 | 53.06 | $14.30 | 118739 |
| 2022-04-01 | 51.90 | $14.21 | 75400 |
| 2022-03-31 | 50.47 | $14.10 | 108300 |
| 2022-03-30 | 49.57 | $14.03 | 126200 |
| 2022-03-29 | 51.09 | $14.15 | 162200 |
| 2022-03-28 | 50.00 | $14.06 | 99401 |
| 2022-03-25 | 51.08 | $14.15 | 102623 |
| 2022-03-24 | 50.85 | $14.13 | 100618 |
| 2022-03-23 | 50.85 | $14.13 | 156509 |
| 2022-03-22 | 51.49 | $14.19 | 155100 |
| 2022-03-21 | 49.90 | $14.03 | 132804 |
| 2022-03-18 | 50.99 | $14.14 | 295947 |
| 2022-03-17 | 45.41 | $13.60 | 160900 |
| 2022-03-16 | 40.90 | $13.22 | 154833 |
| 2022-03-15 | 33.03 | $12.65 | 154300 |
| 2022-03-14 | 32.58 | $12.62 | 208116 |
| 2022-03-11 | 35.94 | $13.06 | 129807 |
| 2022-03-10 | 39.84 | $13.50 | 127808 |
| 2022-03-09 | 38.54 | $13.41 | 387200 |
| 2022-03-08 | 39.90 | $13.56 | 147815 |
| 2022-03-07 | 39.90 | $13.56 | 131900 |
| 2022-03-04 | 42.72 | $13.87 | 156200 |
| 2022-03-03 | 46.00 | $14.20 | 145900 |
| 2022-03-02 | 47.79 | $14.37 | 133400 |
| 2022-03-01 | 44.01 | $14.06 | 98900 |
| 2022-02-28 | 43.38 | $14.01 | 171026 |
| 2022-02-25 | 40.98 | $13.82 | 110300 |
| 2022-02-24 | 37.83 | $13.58 | 343717 |
| 2022-02-23 | 31.28 | $13.13 | 360000 |
| 2022-02-22 | 33.36 | $13.41 | 364600 |
| 2022-02-18 | 40.46 | $14.19 | 176829 |
| 2022-02-17 | 40.00 | $14.16 | 170700 |
| 2022-02-16 | 44.53 | $14.57 | 94500 |
| 2022-02-15 | 43.19 | $14.48 | 114900 |
| 2022-02-14 | 42.30 | $14.42 | 198600 |
| 2022-02-11 | 44.27 | $14.60 | 183302 |
| 2022-02-10 | 52.05 | $15.21 | 137408 |
| 2022-02-09 | 51.25 | $15.15 | 126528 |
| 2022-02-08 | 48.38 | $14.94 | 137419 |
| 2022-02-07 | 43.42 | $14.61 | 229100 |
| 2022-02-04 | 43.10 | $14.59 | 176800 |
| 2022-02-03 | 41.71 | $14.50 | 146900 |
| 2022-02-02 | 45.08 | $14.79 | 163900 |
| 2022-02-01 | 44.34 | $14.74 | 132812 |
| 2022-01-31 | 36.78 | $14.27 | 213600 |
| 2022-01-28 | 32.31 | $14.03 | 135722 |
| 2022-01-27 | 30.96 | $13.96 | 184600 |
| 2022-01-26 | 28.84 | $13.85 | 167100 |
| 2022-01-25 | 29.39 | $13.92 | 280200 |
| 2022-01-24 | 24.75 | $13.68 | 531216 |
| 2022-01-21 | 25.35 | $13.77 | 451103 |
| 2022-01-20 | 31.37 | $14.53 | 166429 |
| 2022-01-19 | 33.25 | $14.72 | 249136 |
| 2022-01-18 | 36.77 | $15.04 | 180200 |
| 2022-01-14 | 42.37 | $15.46 | 204800 |
| 2022-01-13 | 45.67 | $15.67 | 152113 |
| 2022-01-12 | 45.99 | $15.69 | 107000 |
| 2022-01-11 | 43.11 | $15.54 | 115500 |
| 2022-01-10 | 38.33 | $15.31 | 213800 |
| 2022-01-07 | 43.12 | $15.63 | 103300 |
| 2022-01-06 | 40.70 | $15.52 | 107300 |
| 2022-01-05 | 37.48 | $15.38 | 225100 |
| 2022-01-04 | 44.54 | $15.81 | 177117 |
| 2022-01-03 | 49.25 | $16.04 | 112715 |
| 2021-12-31 | 52.45 | $16.18 | 67507 |
| 2021-12-30 | 52.45 | $16.18 | 52641 |
| 2021-12-29 | 49.71 | $16.05 | 82545 |
| 2021-12-28 | 50.35 | $16.08 | 80900 |
| 2021-12-27 | 52.04 | $16.16 | 90619 |
| 2021-12-23 | 52.04 | $16.16 | 149203 |
| 2021-12-22 | 50.15 | $16.06 | 84500 |
| 2021-12-21 | 40.86 | $15.64 | 116900 |
| 2021-12-20 | 38.80 | $15.56 | 155336 |
| 2021-12-17 | 40.30 | $15.65 | 112700 |
| 2021-12-16 | 38.02 | $15.56 | 153822 |
| 2021-12-15 | 40.82 | $15.73 | 176000 |
| 2021-12-14 | 43.31 | $15.87 | 100928 |
| 2021-12-13 | 40.61 | $15.76 | 103800 |
| 2021-12-10 | 43.67 | $15.93 | 73900 |
| 2021-12-09 | 37.62 | $15.70 | 77725 |
| 2021-12-08 | 38.65 | $15.76 | 156636 |
| 2021-12-07 | 39.16 | $15.79 | 96047 |
| 2021-12-06 | 28.78 | $15.44 | 127200 |
| 2021-12-03 | 29.88 | $15.52 | 118500 |
| 2021-12-02 | 32.56 | $15.70 | 178218 |
| 2021-12-01 | 29.91 | $15.62 | 128335 |
| 2021-11-30 | 33.86 | $15.87 | 155035 |
| 2021-11-29 | 37.44 | $16.06 | 98809 |
| 2021-11-26 | 38.45 | $16.11 | 94900 |
| 2021-11-24 | 44.39 | $16.37 | 189325 |
| 2021-11-23 | 46.49 | $16.45 | 188400 |
| 2021-11-22 | 49.85 | $16.57 | 120300 |
| 2021-11-19 | 55.93 | $16.76 | 114500 |
| 2021-11-18 | 58.80 | $16.84 | 87100 |
| 2021-11-17 | 60.27 | $16.88 | 78500 |
| 2021-11-16 | 61.74 | $16.92 | 102431 |
| 2021-11-15 | 63.19 | $16.96 | 101122 |
| 2021-11-12 | 62.78 | $16.94 | 60224 |
| 2021-11-11 | 61.96 | $16.90 | 72700 |
| 2021-11-10 | 59.85 | $16.80 | 91221 |
| 2021-11-09 | 70.17 | $17.08 | 103500 |
| 2021-11-08 | 67.51 | $16.94 | 113034 |
| 2021-11-05 | 67.92 | $16.95 | 116300 |
| 2021-11-04 | 67.54 | $16.93 | 86036 |
| 2021-11-03 | 65.22 | $16.81 | 80100 |
| 2021-11-02 | 65.03 | $16.80 | 159219 |
| 2021-11-01 | 63.24 | $16.71 | 68135 |
| 2021-10-29 | 61.14 | $16.61 | 122400 |
| 2021-10-28 | 59.15 | $16.52 | 126100 |
| 2021-10-27 | 58.25 | $16.48 | 81600 |
| 2021-10-26 | 59.18 | $16.51 | 103100 |
| 2021-10-25 | 58.12 | $16.46 | 71300 |
| 2021-10-22 | 58.41 | $16.47 | 61835 |
| 2021-10-21 | 59.82 | $16.52 | 85114 |
| 2021-10-20 | 59.06 | $16.48 | 173700 |
| 2021-10-19 | 57.56 | $16.40 | 77626 |
| 2021-10-18 | 53.26 | $16.19 | 98800 |
| 2021-10-15 | 51.25 | $16.10 | 64515 |
| 2021-10-14 | 48.93 | $16.00 | 66006 |
| 2021-10-13 | 45.49 | $15.86 | 104418 |
| 2021-10-12 | 45.24 | $15.85 | 103632 |
| 2021-10-11 | 46.88 | $15.93 | 80200 |
| 2021-10-08 | 49.65 | $16.06 | 78300 |
| 2021-10-07 | 52.13 | $16.17 | 131100 |
| 2021-10-06 | 50.86 | $16.11 | 206200 |
| 2021-10-05 | 40.30 | $15.69 | 135233 |
| 2021-10-04 | 34.23 | $15.50 | 196749 |
| 2021-10-01 | 37.47 | $15.67 | 97733 |
| 2021-09-30 | 36.12 | $15.63 | 111800 |
| 2021-09-29 | 37.46 | $15.70 | 116100 |
| 2021-09-28 | 39.46 | $15.80 | 216200 |
| 2021-09-27 | 50.77 | $16.24 | 123400 |
| 2021-09-24 | 55.59 | $16.38 | 114400 |
| 2021-09-23 | 54.11 | $16.33 | 109422 |
| 2021-09-22 | 53.22 | $16.30 | 118400 |
| 2021-09-21 | 52.35 | $16.27 | 108000 |
| 2021-09-20 | 49.98 | $16.19 | 154400 |
| 2021-09-17 | 54.83 | $16.34 | 73600 |
| 2021-09-16 | 55.52 | $16.36 | 82200 |
| 2021-09-15 | 50.21 | $16.18 | 84400 |
| 2021-09-14 | 51.51 | $16.22 | 122200 |
| 2021-09-13 | 56.73 | $16.37 | 109300 |
| 2021-09-10 | 59.80 | $16.45 | 113300 |
| 2021-09-09 | 60.58 | $16.47 | 112500 |
| 2021-09-08 | 59.32 | $16.42 | 143300 |
| 2021-09-07 | 56.97 | $16.33 | 113330 |
| 2021-09-03 | 55.62 | $16.28 | 98243 |
| 2021-09-02 | 55.62 | $16.28 | 77432 |
| 2021-09-01 | 54.85 | $16.25 | 93100 |
| 2021-08-31 | 52.78 | $16.17 | 94447 |
| 2021-08-30 | 52.78 | $16.17 | 107600 |
| 2021-08-27 | 54.47 | $16.23 | 138321 |
| 2021-08-26 | 53.77 | $16.20 | 100942 |
| 2021-08-25 | 58.03 | $16.35 | 78020 |
| 2021-08-24 | 57.17 | $16.31 | 107843 |
| 2021-08-23 | 55.21 | $16.22 | 115208 |
| 2021-08-20 | 51.96 | $16.08 | 111135 |
| 2021-08-19 | 45.82 | $15.85 | 107430 |
| 2021-08-18 | 47.58 | $15.92 | 102400 |
| 2021-08-17 | 48.08 | $15.94 | 154400 |
| 2021-08-16 | 50.08 | $16.02 | 123222 |
| 2021-08-13 | 54.38 | $16.18 | 86700 |
| 2021-08-12 | 55.51 | $16.22 | 91432 |
| 2021-08-11 | 60.28 | $16.38 | 93824 |
| 2021-08-10 | 59.67 | $16.35 | 148700 |
| 2021-08-09 | 60.56 | $16.38 | 99412 |
| 2021-08-06 | 60.18 | $16.36 | 59742 |
| 2021-08-05 | 60.00 | $16.35 | 121723 |
| 2021-08-04 | 55.99 | $16.14 | 91947 |
| 2021-08-03 | 52.07 | $15.96 | 101619 |
| 2021-08-02 | 51.61 | $15.94 | 184436 |
| 2021-07-30 | 50.95 | $15.91 | 103904 |
| 2021-07-29 | 52.78 | $15.99 | 113900 |
| 2021-07-28 | 51.33 | $15.92 | 100340 |
| 2021-07-27 | 48.07 | $15.77 | 143700 |
| 2021-07-26 | 50.65 | $15.89 | 116800 |
| 2021-07-23 | 45.82 | $15.68 | 194800 |
| 2021-07-22 | 42.79 | $15.56 | 102108 |
| 2021-07-21 | 43.96 | $15.62 | 139824 |
| 2021-07-20 | 38.64 | $15.42 | 198600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-88.78
2026-07-17
Close Price
$13.04
Vol: 241346
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.28
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -88.78 | $13.04 | 241346 |
| 2026-07-16 | -83.54 | $13.25 | 121100 |
| 2026-07-15 | -45.88 | $13.52 | 168842 |
| 2026-07-14 | -36.05 | $13.60 | 138515 |
| 2026-07-13 | -19.66 | $13.68 | 201000 |
| 2026-07-10 | -12.90 | $13.75 | 173309 |
| 2026-07-09 | -2.91 | $13.64 | 218503 |
| 2026-07-08 | -17.92 | $13.45 | 138741 |
| 2026-07-07 | -17.92 | $13.45 | 111400 |
| 2026-07-06 | -13.21 | $13.50 | 103948 |
| 2026-07-02 | -18.87 | $13.44 | 175100 |
| 2026-07-01 | -15.09 | $13.48 | 178344 |
| 2026-06-30 | -1.89 | $13.62 | 136500 |
| 2026-06-29 | -21.70 | $13.41 | 122900 |
| 2026-06-26 | -45.28 | $13.16 | 79926 |
| 2026-06-25 | -29.25 | $13.33 | 80828 |
| 2026-06-24 | -35.85 | $13.26 | 138400 |
| 2026-06-23 | -35.85 | $13.26 | 215302 |
| 2026-06-22 | -16.98 | $13.46 | 181938 |
| 2026-06-18 | -0.88 | $13.47 | 161700 |
| 2026-06-17 | -18.94 | $13.20 | 191900 |
| 2026-06-16 | -12.75 | $13.26 | 222500 |
| 2026-06-15 | -22.82 | $13.11 | 163100 |
| 2026-06-12 | -32.21 | $12.97 | 145949 |
| 2026-06-11 | -39.60 | $12.86 | 114300 |
| 2026-06-10 | -52.35 | $12.67 | 156349 |
| 2026-06-09 | -44.97 | $12.78 | 192309 |
| 2026-06-08 | -44.97 | $12.78 | 187531 |
| 2026-06-05 | -44.97 | $12.78 | 270400 |
| 2026-06-04 | -14.09 | $13.24 | 133803 |
| 2026-06-03 | -14.09 | $13.24 | 304400 |
| 2026-06-02 | -4.70 | $13.38 | 241500 |
| 2026-06-01 | -3.79 | $13.23 | 189900 |
| 2026-05-29 | -4.62 | $13.20 | 135600 |
| 2026-05-28 | -7.09 | $13.14 | 293503 |
| 2026-05-27 | -2.56 | $13.10 | 140744 |
| 2026-05-26 | -6.96 | $13.03 | 227400 |
| 2026-05-22 | -16.52 | $12.92 | 257700 |
| 2026-05-21 | -37.39 | $12.68 | 321412 |
| 2026-05-20 | -66.09 | $12.35 | 226812 |
| 2026-05-19 | -87.83 | $12.10 | 203549 |
| 2026-05-18 | -86.27 | $12.23 | 277857 |
| 2026-05-15 | -51.38 | $12.55 | 181700 |
| 2026-05-14 | -13.76 | $12.96 | 193400 |
| 2026-05-13 | -3.48 | $13.07 | 293729 |
| 2026-05-12 | -19.83 | $12.87 | 311100 |
| 2026-05-11 | -4.92 | $13.04 | 271613 |
| 2026-05-08 | -6.36 | $12.84 | 181522 |
| 2026-05-07 | -12.73 | $12.77 | 398830 |
| 2026-05-06 | 0.00 | $12.91 | 363447 |
| 2026-05-05 | -5.00 | $12.65 | 306587 |
| 2026-05-04 | -4.41 | $12.50 | 173400 |
| 2026-05-01 | 0.00 | $12.47 | 172569 |
| 2026-04-30 | -2.72 | $12.33 | 150914 |
| 2026-04-29 | -11.49 | $12.20 | 107221 |
| 2026-04-28 | -13.07 | $12.14 | 170366 |
| 2026-04-27 | -5.10 | $12.27 | 119800 |
| 2026-04-24 | -4.08 | $12.29 | 87745 |
| 2026-04-23 | -7.65 | $12.22 | 180600 |
| 2026-04-22 | -3.06 | $12.31 | 211700 |
| 2026-04-21 | -8.72 | $12.19 | 317243 |
| 2026-04-20 | 0.00 | $12.26 | 227900 |
| 2026-04-17 | -4.62 | $12.06 | 238200 |
| 2026-04-16 | -1.20 | $12.05 | 232400 |
| 2026-04-15 | -0.63 | $12.00 | 202716 |
| 2026-04-14 | -2.52 | $11.96 | 142600 |
| 2026-04-13 | -3.14 | $11.95 | 186108 |
| 2026-04-10 | -6.29 | $11.90 | 148700 |
| 2026-04-09 | 0.00 | $11.98 | 250738 |
| 2026-04-08 | -5.04 | $11.73 | 308736 |
| 2026-04-07 | -29.29 | $11.40 | 236746 |
| 2026-04-06 | -39.29 | $11.26 | 191100 |
| 2026-04-02 | -37.86 | $11.28 | 207700 |
| 2026-04-01 | -51.68 | $11.13 | 243101 |
| 2026-03-31 | -69.03 | $10.89 | 490404 |
| 2026-03-30 | -88.39 | $10.59 | 317800 |
| 2026-03-27 | -98.43 | $10.77 | 329034 |
| 2026-03-26 | -98.91 | $11.13 | 187400 |
| 2026-03-25 | -65.93 | $11.51 | 111219 |
| 2026-03-24 | -75.00 | $11.43 | 162700 |
| 2026-03-23 | -75.00 | $11.43 | 172752 |
| 2026-03-20 | -78.26 | $11.40 | 224000 |
| 2026-03-19 | -54.35 | $11.62 | 127800 |
| 2026-03-18 | -50.00 | $11.66 | 125100 |
| 2026-03-17 | -48.91 | $11.67 | 161700 |
| 2026-03-16 | -67.39 | $11.50 | 93428 |
| 2026-03-13 | -81.52 | $11.37 | 117882 |
| 2026-03-12 | -69.57 | $11.48 | 104900 |
| 2026-03-11 | -60.87 | $11.56 | 311615 |
| 2026-03-10 | -48.91 | $11.67 | 303800 |
| 2026-03-09 | -81.52 | $11.37 | 306625 |
| 2026-03-06 | -89.06 | $11.55 | 262700 |
| 2026-03-05 | -41.43 | $11.83 | 261441 |
| 2026-03-04 | -28.57 | $11.92 | 182831 |
| 2026-03-03 | -44.29 | $11.81 | 272051 |
| 2026-03-02 | -17.14 | $12.00 | 236638 |
| 2026-02-27 | -18.57 | $11.99 | 103231 |
| 2026-02-26 | -8.57 | $12.06 | 142226 |
| 2026-02-25 | -8.57 | $12.06 | 160231 |
| 2026-02-24 | -20.29 | $11.97 | 167196 |
| 2026-02-23 | -21.74 | $11.96 | 297532 |
| 2026-02-20 | -14.49 | $12.01 | 163715 |
| 2026-02-19 | -17.39 | $11.99 | 178300 |
| 2026-02-18 | -14.49 | $12.01 | 188100 |
| 2026-02-17 | -13.85 | $11.98 | 132500 |
| 2026-02-13 | -12.31 | $11.99 | 202400 |
| 2026-02-12 | -12.31 | $11.99 | 145737 |
| 2026-02-11 | -7.69 | $12.02 | 182946 |
| 2026-02-10 | -3.45 | $11.98 | 221700 |
| 2026-02-09 | -10.71 | $11.92 | 243232 |
| 2026-02-06 | -44.64 | $11.73 | 212700 |
| 2026-02-05 | -85.71 | $11.50 | 249521 |
| 2026-02-04 | -73.08 | $11.60 | 290004 |
| 2026-02-03 | -43.40 | $11.75 | 188300 |
| 2026-02-02 | -44.62 | $11.69 | 261125 |
| 2026-01-30 | -37.88 | $11.73 | 205113 |
| 2026-01-29 | -7.25 | $11.93 | 257182 |
| 2026-01-28 | -5.97 | $11.92 | 268300 |
| 2026-01-27 | -12.07 | $11.80 | 173400 |
| 2026-01-26 | -17.24 | $11.77 | 202727 |
| 2026-01-23 | -17.24 | $11.77 | 192308 |
| 2026-01-22 | -20.69 | $11.75 | 248800 |
| 2026-01-21 | -15.69 | $11.72 | 245300 |
| 2026-01-20 | -52.94 | $11.53 | 189023 |
| 2026-01-16 | -30.51 | $11.62 | 985412 |
| 2026-01-15 | -20.34 | $11.68 | 231700 |
| 2026-01-14 | -18.64 | $11.69 | 310546 |
| 2026-01-13 | -18.64 | $11.69 | 322400 |
| 2026-01-12 | -20.34 | $11.68 | 333800 |
| 2026-01-09 | -6.78 | $11.76 | 356000 |
| 2026-01-08 | -15.25 | $11.71 | 167800 |
| 2026-01-07 | -18.64 | $11.69 | 133723 |
| 2026-01-06 | -23.73 | $11.66 | 179800 |
| 2026-01-05 | -61.02 | $11.44 | 222100 |
| 2026-01-02 | -76.27 | $11.35 | 267943 |
| 2025-12-31 | -83.05 | $11.31 | 243332 |
| 2025-12-30 | -49.15 | $11.51 | 133407 |
| 2025-12-29 | -23.73 | $11.66 | 142424 |
| 2025-12-26 | -15.25 | $11.71 | 144229 |
| 2025-12-24 | -1.79 | $11.76 | 89311 |
| 2025-12-23 | -1.35 | $11.76 | 107800 |
| 2025-12-22 | -2.56 | $11.70 | 191300 |
| 2025-12-19 | -15.15 | $11.52 | 262100 |
| 2025-12-18 | -35.35 | $11.32 | 123500 |
| 2025-12-17 | -45.45 | $11.22 | 122910 |
| 2025-12-16 | -35.35 | $11.32 | 171808 |
| 2025-12-15 | -38.38 | $11.29 | 183500 |
| 2025-12-12 | -30.30 | $11.37 | 99418 |
| 2025-12-11 | -13.73 | $11.56 | 113708 |
| 2025-12-10 | -17.59 | $11.57 | 159000 |
| 2025-12-09 | -16.67 | $11.58 | 97926 |
| 2025-12-08 | -17.59 | $11.57 | 120111 |
| 2025-12-05 | -15.74 | $11.59 | 96200 |
| 2025-12-04 | -12.96 | $11.62 | 220700 |
| 2025-12-03 | -25.45 | $11.50 | 131700 |
| 2025-12-02 | -28.18 | $11.47 | 131800 |
| 2025-12-01 | -25.45 | $11.50 | 147000 |
| 2025-11-28 | -23.64 | $11.52 | 64500 |
| 2025-11-26 | -31.82 | $11.43 | 172400 |
| 2025-11-25 | -45.54 | $11.29 | 136942 |
| 2025-11-24 | -60.71 | $11.12 | 189500 |
| 2025-11-21 | -82.14 | $10.88 | 313946 |
| 2025-11-20 | -97.94 | $10.85 | 220000 |
| 2025-11-19 | -91.67 | $11.03 | 252300 |
| 2025-11-18 | -84.52 | $11.09 | 297900 |
| 2025-11-17 | -91.25 | $11.07 | 217032 |
| 2025-11-14 | -73.75 | $11.21 | 215000 |
| 2025-11-13 | -61.29 | $11.42 | 186400 |
| 2025-11-12 | -19.35 | $11.68 | 197600 |
| 2025-11-11 | -17.74 | $11.69 | 121732 |
| 2025-11-10 | -19.35 | $11.68 | 110700 |
| 2025-11-07 | -38.71 | $11.56 | 264428 |
| 2025-11-06 | -32.26 | $11.60 | 155609 |
| 2025-11-05 | -11.29 | $11.73 | 269935 |
| 2025-11-04 | -24.19 | $11.65 | 154700 |
| 2025-11-03 | -12.90 | $11.72 | 157037 |
| 2025-10-31 | -12.90 | $11.72 | 169710 |
| 2025-10-30 | -29.03 | $11.62 | 122400 |
| 2025-10-29 | -20.97 | $11.67 | 270244 |
| 2025-10-28 | -1.79 | $11.67 | 191235 |
| 2025-10-27 | -7.41 | $11.62 | 220800 |
| 2025-10-24 | -16.33 | $11.52 | 118633 |
| 2025-10-23 | -42.00 | $11.39 | 180000 |
| 2025-10-22 | -58.00 | $11.31 | 266817 |
| 2025-10-21 | -34.00 | $11.43 | 243100 |
| 2025-10-20 | -34.00 | $11.43 | 256213 |
| 2025-10-17 | -66.00 | $11.27 | 171848 |
| 2025-10-16 | -44.00 | $11.38 | 266524 |
| 2025-10-15 | -10.00 | $11.55 | 190400 |
| 2025-10-14 | -14.00 | $11.53 | 202329 |
| 2025-10-13 | -12.50 | $11.52 | 234200 |
| 2025-10-10 | -60.42 | $11.29 | 279027 |
| 2025-10-09 | -15.91 | $11.47 | 148100 |
| 2025-10-08 | 0.00 | $11.50 | 276600 |
| 2025-10-07 | -22.86 | $11.37 | 238042 |
| 2025-10-06 | -23.08 | $11.36 | 263713 |
| 2025-10-03 | -28.26 | $11.32 | 222211 |
| 2025-10-02 | -35.85 | $11.26 | 239726 |
| 2025-10-01 | -43.64 | $11.21 | 238100 |
| 2025-09-30 | -41.07 | $11.22 | 158154 |
| 2025-09-29 | -43.08 | $11.17 | 157100 |
| 2025-09-26 | -47.69 | $11.14 | 155100 |
| 2025-09-25 | -40.00 | $11.19 | 186600 |
| 2025-09-24 | -16.92 | $11.34 | 204404 |
| 2025-09-23 | 0.00 | $11.45 | 260800 |
| 2025-09-22 | -1.59 | $11.42 | 265700 |
| 2025-09-19 | 0.00 | $11.35 | 241546 |
| 2025-09-18 | -5.36 | $11.23 | 241400 |
| 2025-09-17 | -10.00 | $11.19 | 148634 |
| 2025-09-16 | -16.67 | $11.15 | 146625 |
| 2025-09-15 | -13.33 | $11.17 | 165800 |
| 2025-09-12 | -3.33 | $11.23 | 130422 |
| 2025-09-11 | -8.33 | $11.20 | 276700 |
| 2025-09-10 | -9.26 | $11.14 | 160432 |
| 2025-09-09 | -2.04 | $11.13 | 155624 |
| 2025-09-08 | -15.22 | $11.04 | 171049 |
| 2025-09-05 | -8.11 | $10.99 | 219006 |
| 2025-09-04 | -24.32 | $10.93 | 199018 |
| 2025-09-03 | -18.92 | $10.95 | 173818 |
| 2025-09-02 | -35.14 | $10.89 | 277012 |
| 2025-08-29 | -16.22 | $10.96 | 130925 |
| 2025-08-28 | -37.84 | $10.88 | 259212 |
| 2025-08-27 | -37.84 | $10.88 | 240137 |
| 2025-08-26 | -40.54 | $10.87 | 110300 |
| 2025-08-25 | -21.05 | $10.95 | 115400 |
| 2025-08-22 | -44.19 | $10.89 | 254400 |
| 2025-08-21 | -76.74 | $10.75 | 154927 |
| 2025-08-20 | -69.77 | $10.78 | 182345 |
| 2025-08-19 | -84.38 | $10.81 | 261503 |
| 2025-08-18 | -58.82 | $10.91 | 162834 |
| 2025-08-15 | -80.56 | $10.84 | 91900 |
| 2025-08-14 | -72.22 | $10.87 | 181444 |
| 2025-08-13 | -32.35 | $11.02 | 145313 |
| 2025-08-12 | -52.63 | $10.93 | 174424 |
| 2025-08-11 | -60.53 | $10.90 | 141400 |
| 2025-08-08 | -60.53 | $10.90 | 185527 |
| 2025-08-07 | -47.37 | $10.95 | 139300 |
| 2025-08-06 | -55.26 | $10.92 | 188311 |
| 2025-08-05 | -63.16 | $10.89 | 127616 |
| 2025-08-04 | -55.26 | $10.92 | 143500 |
| 2025-08-01 | -81.58 | $10.82 | 196607 |
| 2025-07-31 | -44.74 | $10.96 | 103000 |
| 2025-07-30 | -52.63 | $10.93 | 125210 |
| 2025-07-29 | -50.00 | $10.94 | 144102 |
| 2025-07-28 | -28.95 | $11.02 | 135300 |
| 2025-07-25 | -26.32 | $11.03 | 153832 |
| 2025-07-24 | -28.95 | $11.02 | 99901 |
| 2025-07-23 | -22.22 | $11.03 | 116100 |
| 2025-07-22 | -15.69 | $11.05 | 115334 |
| 2025-07-21 | -9.84 | $11.07 | 346260 |
| 2025-07-18 | -12.50 | $11.03 | 1.0M |
| 2025-07-17 | -34.33 | $10.88 | 279205 |
| 2025-07-16 | -40.30 | $10.84 | 197013 |
| 2025-07-15 | -41.79 | $10.83 | 269100 |
| 2025-07-14 | -41.79 | $10.83 | 293616 |
| 2025-07-11 | -16.42 | $11.00 | 224922 |
| 2025-07-10 | -8.96 | $11.05 | 298347 |
| 2025-07-09 | -9.23 | $11.03 | 173304 |
| 2025-07-08 | -9.23 | $11.03 | 142500 |
| 2025-07-07 | -13.85 | $11.00 | 177705 |
| 2025-07-03 | -3.13 | $11.06 | 103322 |
| 2025-07-02 | -3.33 | $11.02 | 189900 |
| 2025-07-01 | -4.76 | $10.99 | 129311 |
| 2025-06-30 | -4.29 | $10.99 | 246900 |
| 2025-06-27 | -4.76 | $10.90 | 228627 |
| 2025-06-26 | 0.00 | $10.86 | 182705 |
| 2025-06-25 | -6.12 | $10.76 | 156100 |
| 2025-06-24 | -18.37 | $10.70 | 151634 |
| 2025-06-23 | -33.90 | $10.59 | 187000 |
| 2025-06-20 | -45.76 | $10.52 | 244828 |
| 2025-06-18 | -54.24 | $10.47 | 141200 |
| 2025-06-17 | -55.93 | $10.46 | 156145 |
| 2025-06-16 | -40.68 | $10.55 | 147104 |
| 2025-06-13 | -52.54 | $10.48 | 163800 |
| 2025-06-12 | -27.12 | $10.63 | 215131 |
| 2025-06-11 | -6.78 | $10.75 | 197400 |
| 2025-06-10 | 0.00 | $10.71 | 208709 |
| 2025-06-09 | -10.20 | $10.64 | 181200 |
| 2025-06-06 | -10.20 | $10.64 | 204506 |
| 2025-06-05 | -5.00 | $10.58 | 139847 |
| 2025-06-04 | -15.00 | $10.51 | 215701 |
| 2025-06-03 | -25.58 | $10.46 | 226800 |
| 2025-06-02 | -34.04 | $10.41 | 199415 |
| 2025-05-30 | -42.55 | $10.37 | 242361 |
| 2025-05-29 | -44.68 | $10.36 | 290931 |
| 2025-05-28 | -48.00 | $10.33 | 163539 |
| 2025-05-27 | -40.38 | $10.36 | 239500 |
| 2025-05-23 | -48.08 | $10.32 | 202624 |
| 2025-05-22 | -40.38 | $10.36 | 231432 |
| 2025-05-21 | -32.73 | $10.39 | 381400 |
| 2025-05-20 | -11.67 | $10.50 | 394300 |
| 2025-05-19 | -9.20 | $10.49 | 608600 |
| 2025-05-16 | 0.00 | $10.57 | 203039 |
| 2025-05-15 | -9.18 | $10.48 | 140011 |
| 2025-05-14 | -4.08 | $10.53 | 159918 |
| 2025-05-13 | -1.02 | $10.56 | 225731 |
| 2025-05-12 | -6.25 | $10.49 | 298700 |
| 2025-05-09 | 0.00 | $10.36 | 134600 |
| 2025-05-08 | -8.60 | $10.26 | 304207 |
| 2025-05-07 | -6.82 | $10.23 | 267700 |
| 2025-05-06 | -10.42 | $10.18 | 332995 |
| 2025-05-05 | -8.66 | $10.15 | 226503 |
| 2025-05-02 | -7.87 | $10.16 | 395500 |
| 2025-05-01 | -4.07 | $10.17 | 187332 |
| 2025-04-30 | -11.72 | $10.12 | 228800 |
| 2025-04-29 | -6.25 | $10.19 | 249944 |
| 2025-04-28 | -7.81 | $10.17 | 341842 |
| 2025-04-25 | -14.89 | $10.19 | 104800 |
| 2025-04-24 | -22.92 | $10.10 | 248707 |
| 2025-04-23 | -33.55 | $10.02 | 240600 |
| 2025-04-22 | -46.58 | $9.85 | 174700 |
| 2025-04-21 | -57.76 | $9.67 | 284500 |
| 2025-04-17 | -45.34 | $9.87 | 201923 |
| 2025-04-16 | -52.80 | $9.75 | 140500 |
| 2025-04-15 | -46.58 | $9.85 | 803328 |
| 2025-04-14 | -52.17 | $9.76 | 277100 |
| 2025-04-11 | -60.25 | $9.63 | 230723 |
| 2025-04-10 | -52.80 | $9.75 | 200620 |
| 2025-04-09 | -36.02 | $10.02 | 587800 |
| 2025-04-08 | -74.53 | $9.40 | 657215 |
| 2025-04-07 | -88.20 | $9.18 | 574221 |
| 2025-04-04 | -92.03 | $9.42 | 556500 |
| 2025-04-03 | -97.75 | $9.92 | 335353 |
| 2025-04-02 | -64.13 | $10.26 | 279000 |
| 2025-04-01 | -75.26 | $10.17 | 490200 |
| 2025-03-31 | -86.96 | $10.10 | 340608 |
| 2025-03-28 | -80.49 | $10.24 | 217442 |
| 2025-03-27 | -60.98 | $10.40 | 195000 |
| 2025-03-26 | -57.32 | $10.43 | 173330 |
| 2025-03-25 | -50.00 | $10.49 | 114343 |
| 2025-03-24 | -45.98 | $10.55 | 240279 |
| 2025-03-21 | -65.69 | $10.43 | 106431 |
| 2025-03-20 | -76.23 | $10.37 | 242500 |
| 2025-03-19 | -69.67 | $10.45 | 251100 |
| 2025-03-18 | -78.79 | $10.36 | 125300 |
| 2025-03-17 | -81.20 | $10.33 | 202800 |
| 2025-03-14 | -82.22 | $10.32 | 198334 |
| 2025-03-13 | -88.15 | $10.24 | 139400 |
| 2025-03-12 | -75.56 | $10.41 | 138300 |
| 2025-03-11 | -84.56 | $10.29 | 749505 |
| 2025-03-10 | -97.12 | $10.48 | 380739 |
| 2025-03-07 | -90.32 | $10.69 | 271232 |
| 2025-03-06 | -84.95 | $10.74 | 165438 |
| 2025-03-05 | -69.89 | $10.88 | 263300 |
| 2025-03-04 | -84.95 | $10.74 | 237400 |
| 2025-03-03 | -94.38 | $10.69 | 341002 |
| 2025-02-28 | -91.01 | $10.72 | 202900 |
| 2025-02-27 | -100.00 | $10.64 | 535600 |
| 2025-02-26 | -98.78 | $10.72 | 313100 |
| 2025-02-25 | -98.72 | $10.76 | 304028 |
| 2025-02-24 | -98.28 | $10.96 | 226400 |
| 2025-02-21 | -95.92 | $11.06 | 351300 |
| 2025-02-20 | -65.22 | $11.23 | 210800 |
| 2025-02-19 | -52.83 | $11.32 | 170800 |
| 2025-02-18 | -50.79 | $11.38 | 210600 |
| 2025-02-14 | -61.54 | $11.37 | 261900 |
| 2025-02-13 | -67.95 | $11.32 | 222931 |
| 2025-02-12 | -64.10 | $11.35 | 207801 |
| 2025-02-11 | -61.54 | $11.37 | 133744 |
| 2025-02-10 | -52.56 | $11.44 | 185500 |
| 2025-02-07 | -52.56 | $11.44 | 278319 |
| 2025-02-06 | -52.87 | $11.48 | 217600 |
| 2025-02-05 | -60.78 | $11.47 | 218025 |
| 2025-02-04 | -72.55 | $11.35 | 234100 |
| 2025-02-03 | -76.47 | $11.31 | 302748 |
| 2025-01-31 | -70.83 | $11.42 | 288200 |
| 2025-01-30 | -73.55 | $11.39 | 212000 |
| 2025-01-29 | -89.93 | $11.21 | 159100 |
| 2025-01-28 | -88.49 | $11.23 | 248342 |
| 2025-01-27 | -92.81 | $11.17 | 333500 |
| 2025-01-24 | -89.52 | $11.35 | 228031 |
| 2025-01-23 | -87.10 | $11.38 | 203900 |
| 2025-01-22 | -91.94 | $11.32 | 568000 |
| 2025-01-21 | -89.32 | $11.54 | 421923 |
| 2025-01-17 | -78.64 | $11.65 | 357400 |
| 2025-01-16 | -75.73 | $11.68 | 262423 |
| 2025-01-15 | -74.76 | $11.69 | 125441 |
| 2025-01-14 | -95.69 | $11.48 | 161400 |
| 2025-01-13 | -93.97 | $11.50 | 139821 |
| 2025-01-10 | -92.59 | $11.59 | 318300 |
| 2025-01-08 | -89.11 | $11.69 | 500500 |
| 2025-01-07 | -91.43 | $11.95 | 239700 |
| 2025-01-06 | -84.29 | $12.00 | 171635 |
| 2025-01-03 | -95.71 | $11.92 | 259400 |
| 2025-01-02 | -89.86 | $11.97 | 182600 |
| 2024-12-31 | -65.22 | $12.14 | 107700 |
| 2024-12-30 | -56.52 | $12.20 | 231600 |
| 2024-12-27 | -62.69 | $12.17 | 99613 |
| 2024-12-26 | -41.79 | $12.31 | 111100 |
| 2024-12-24 | -44.78 | $12.29 | 75200 |
| 2024-12-23 | -71.64 | $12.11 | 170819 |
| 2024-12-20 | -67.16 | $12.14 | 195401 |
| 2024-12-19 | -96.72 | $12.00 | 252300 |
| 2024-12-18 | -89.83 | $12.06 | 229527 |
| 2024-12-17 | -55.56 | $12.19 | 159718 |
| 2024-12-16 | -40.28 | $12.30 | 132100 |
| 2024-12-13 | -27.78 | $12.39 | 260200 |
| 2024-12-12 | -30.56 | $12.37 | 134100 |
| 2024-12-11 | -4.17 | $12.56 | 172933 |
| 2024-12-10 | -7.27 | $12.38 | 185400 |
| 2024-12-09 | -5.66 | $12.37 | 280868 |
| 2024-12-06 | -47.17 | $12.15 | 92800 |
| 2024-12-05 | -45.28 | $12.16 | 134803 |
| 2024-12-04 | -37.74 | $12.20 | 131929 |
| 2024-12-03 | -37.04 | $12.20 | 136544 |
| 2024-12-02 | -26.67 | $12.24 | 97400 |
| 2024-11-29 | -24.24 | $12.24 | 38415 |
| 2024-11-27 | -21.21 | $12.26 | 116933 |
| 2024-11-26 | -10.61 | $12.33 | 118700 |
| 2024-11-25 | -10.61 | $12.33 | 137200 |
| 2024-11-22 | -12.12 | $12.32 | 101900 |
| 2024-11-21 | -26.98 | $12.20 | 114500 |
| 2024-11-20 | -25.40 | $12.21 | 169108 |
| 2024-11-19 | -36.51 | $12.14 | 83700 |
| 2024-11-18 | -69.84 | $11.93 | 150400 |
| 2024-11-15 | -66.67 | $11.95 | 134600 |
| 2024-11-14 | -49.21 | $12.06 | 109900 |
| 2024-11-13 | -30.16 | $12.18 | 106037 |
| 2024-11-12 | -17.19 | $12.27 | 194223 |
| 2024-11-11 | -4.69 | $12.35 | 120739 |
| 2024-11-08 | -23.44 | $12.23 | 69500 |
| 2024-11-07 | -31.25 | $12.18 | 149609 |
| 2024-11-06 | -46.88 | $12.08 | 165200 |
| 2024-11-05 | -64.06 | $11.97 | 73001 |
| 2024-11-04 | -84.38 | $11.84 | 84800 |
| 2024-11-01 | -79.69 | $11.87 | 183810 |
| 2024-10-31 | -98.33 | $11.79 | 158000 |
| 2024-10-30 | -73.21 | $11.97 | 126200 |
| 2024-10-29 | -74.63 | $11.88 | 182712 |
| 2024-10-28 | -43.28 | $12.09 | 129000 |
| 2024-10-25 | -46.27 | $12.07 | 109016 |
| 2024-10-24 | -49.25 | $12.05 | 81200 |
| 2024-10-23 | -43.28 | $12.09 | 164100 |
| 2024-10-22 | -23.88 | $12.22 | 176027 |
| 2024-10-21 | -38.81 | $12.12 | 97213 |
| 2024-10-18 | -41.79 | $12.10 | 91820 |
| 2024-10-17 | -40.30 | $12.11 | 122031 |
| 2024-10-16 | -17.91 | $12.26 | 186712 |
| 2024-10-15 | -59.38 | $11.97 | 152000 |
| 2024-10-14 | -10.14 | $12.28 | 133538 |
| 2024-10-11 | -4.71 | $12.31 | 139143 |
| 2024-10-10 | -16.47 | $12.21 | 144719 |
| 2024-10-09 | -24.71 | $12.14 | 111200 |
| 2024-10-08 | -31.76 | $12.08 | 168512 |
| 2024-10-07 | -36.47 | $12.04 | 341400 |
| 2024-10-04 | -18.84 | $12.02 | 232116 |
| 2024-10-03 | -26.32 | $11.88 | 207512 |
| 2024-10-02 | -6.78 | $11.99 | 175307 |
| 2024-10-01 | -18.64 | $11.92 | 127744 |
| 2024-09-30 | -16.39 | $11.93 | 156649 |
| 2024-09-27 | -27.87 | $11.86 | 177200 |
| 2024-09-26 | -14.75 | $11.94 | 149836 |
| 2024-09-25 | -13.11 | $11.95 | 129049 |
| 2024-09-24 | -6.56 | $11.99 | 136118 |
| 2024-09-23 | -6.56 | $11.99 | 131565 |
| 2024-09-20 | -18.03 | $11.92 | 126445 |
| 2024-09-19 | -3.28 | $12.01 | 178307 |
| 2024-09-18 | -8.62 | $11.95 | 248538 |
| 2024-09-17 | 0.00 | $11.84 | 141740 |
| 2024-09-16 | -57.14 | $11.60 | 142600 |
| 2024-09-13 | -64.29 | $11.57 | 125711 |
| 2024-09-12 | -30.95 | $11.71 | 184400 |
| 2024-09-11 | -39.02 | $11.64 | 96300 |
| 2024-09-10 | -30.19 | $11.64 | 98339 |
| 2024-09-09 | -30.65 | $11.61 | 118400 |
| 2024-09-06 | -50.00 | $11.49 | 116000 |
| 2024-09-05 | -35.48 | $11.58 | 110037 |
| 2024-09-04 | -45.16 | $11.52 | 132621 |
| 2024-09-03 | -42.86 | $11.50 | 180047 |
| 2024-08-30 | -20.83 | $11.60 | 99728 |
| 2024-08-29 | -26.04 | $11.55 | 127700 |
| 2024-08-28 | -33.33 | $11.48 | 123707 |
| 2024-08-27 | -20.83 | $11.60 | 151909 |
| 2024-08-26 | -14.58 | $11.66 | 138006 |
| 2024-08-23 | -1.15 | $11.70 | 165000 |
| 2024-08-22 | -23.53 | $11.49 | 170618 |
| 2024-08-21 | -11.76 | $11.59 | 104100 |
| 2024-08-20 | -11.76 | $11.59 | 78449 |
| 2024-08-19 | -1.18 | $11.68 | 102700 |
| 2024-08-16 | -7.06 | $11.63 | 168764 |
| 2024-08-15 | 0.00 | $11.55 | 122113 |
| 2024-08-14 | -9.86 | $11.48 | 52000 |
| 2024-08-13 | -11.27 | $11.47 | 222247 |
| 2024-08-12 | -33.80 | $11.31 | 117100 |
| 2024-08-09 | -39.44 | $11.27 | 159400 |
| 2024-08-08 | -19.72 | $11.41 | 125732 |
| 2024-08-07 | -33.80 | $11.31 | 132100 |
| 2024-08-06 | -42.25 | $11.25 | 165736 |
| 2024-08-05 | -59.15 | $11.13 | 450931 |
| 2024-08-02 | -83.72 | $11.19 | 150300 |
| 2024-08-01 | -48.84 | $11.34 | 131849 |
| 2024-07-31 | -37.21 | $11.39 | 157400 |
| 2024-07-30 | -67.44 | $11.26 | 148700 |
| 2024-07-29 | -91.11 | $11.14 | 126929 |
| 2024-07-26 | -84.44 | $11.17 | 238900 |
| 2024-07-25 | -64.15 | $11.21 | 188628 |
| 2024-07-24 | -47.17 | $11.30 | 90310 |
| 2024-07-23 | -15.09 | $11.47 | 252300 |
| 2024-07-22 | -2.22 | $11.46 | 147400 |
| 2024-07-19 | -24.39 | $11.33 | 141900 |
| 2024-07-18 | -39.02 | $11.27 | 134100 |
| 2024-07-17 | -19.51 | $11.35 | 114434 |
| 2024-07-16 | -2.44 | $11.42 | 164400 |
| 2024-07-15 | -25.00 | $11.32 | 132523 |
| 2024-07-12 | -42.00 | $11.31 | 161220 |
| 2024-07-11 | -41.18 | $11.32 | 202700 |
| 2024-07-10 | -35.29 | $11.35 | 111800 |
| 2024-07-09 | -47.06 | $11.29 | 179100 |
| 2024-07-08 | -31.37 | $11.37 | 144537 |
| 2024-07-05 | -37.25 | $11.34 | 109700 |
| 2024-07-03 | -41.18 | $11.32 | 66321 |
| 2024-07-02 | -58.82 | $11.23 | 158900 |
| 2024-07-01 | -70.59 | $11.17 | 132118 |
| 2024-06-28 | -68.52 | $11.16 | 103700 |
| 2024-06-27 | -77.78 | $11.11 | 115400 |
| 2024-06-26 | -81.03 | $11.06 | 145300 |
| 2024-06-25 | -77.59 | $11.08 | 145301 |
| 2024-06-24 | -77.59 | $11.08 | 362418 |
| 2024-06-21 | -70.69 | $11.12 | 99744 |
| 2024-06-20 | -68.97 | $11.13 | 256846 |
| 2024-06-18 | -70.69 | $11.12 | 132000 |
| 2024-06-17 | -67.24 | $11.14 | 155100 |
| 2024-06-14 | -62.07 | $11.17 | 93800 |
| 2024-06-13 | -20.69 | $11.41 | 115400 |
| 2024-06-12 | -8.62 | $11.48 | 217200 |
| 2024-06-11 | 0.00 | $11.40 | 103100 |
| 2024-06-10 | -6.98 | $11.35 | 117801 |
| 2024-06-07 | -29.27 | $11.24 | 108211 |
| 2024-06-06 | -17.07 | $11.29 | 118640 |
| 2024-06-05 | -4.88 | $11.34 | 156628 |
| 2024-06-04 | -34.15 | $11.22 | 167200 |
| 2024-06-03 | -56.10 | $11.13 | 144000 |
| 2024-05-31 | -58.54 | $11.12 | 125429 |
| 2024-05-30 | -82.93 | $11.02 | 125700 |
| 2024-05-29 | -82.93 | $11.02 | 128400 |
| 2024-05-28 | -88.89 | $11.04 | 146690 |
| 2024-05-24 | -61.11 | $11.14 | 89206 |
| 2024-05-23 | -90.00 | $11.04 | 134700 |
| 2024-05-22 | -52.50 | $11.19 | 158448 |
| 2024-05-21 | -40.74 | $11.32 | 228000 |
| 2024-05-20 | -62.96 | $11.20 | 133901 |
| 2024-05-17 | -75.93 | $11.13 | 164334 |
| 2024-05-16 | -74.07 | $11.14 | 227426 |
| 2024-05-15 | -74.14 | $11.11 | 352110 |
| 2024-05-14 | -70.97 | $11.10 | 193900 |
| 2024-05-13 | -64.94 | $11.04 | 144000 |
| 2024-05-10 | -51.95 | $11.14 | 179000 |
| 2024-05-09 | -50.65 | $11.15 | 155529 |
| 2024-05-08 | -50.65 | $11.15 | 197500 |
| 2024-05-07 | -43.21 | $11.23 | 211902 |
| 2024-05-06 | -48.89 | $11.23 | 156800 |
| 2024-05-03 | -54.44 | $11.18 | 235801 |
| 2024-05-02 | -58.89 | $11.14 | 399033 |
| 2024-05-01 | -48.89 | $11.23 | 259904 |
| 2024-04-30 | -52.22 | $11.20 | 104300 |
| 2024-04-29 | -36.67 | $11.34 | 156000 |
| 2024-04-26 | -47.71 | $11.34 | 93436 |
| 2024-04-25 | -47.71 | $11.34 | 118200 |
| 2024-04-24 | -43.64 | $11.39 | 102705 |
| 2024-04-23 | -44.17 | $11.44 | 115710 |
| 2024-04-22 | -56.35 | $11.32 | 146733 |
| 2024-04-19 | -73.91 | $11.13 | 203000 |
| 2024-04-18 | -80.58 | $11.04 | 130300 |
| 2024-04-17 | -82.01 | $11.02 | 141300 |
| 2024-04-16 | -91.37 | $10.89 | 258434 |
| 2024-04-15 | -100.00 | $10.86 | 175500 |
| 2024-04-12 | -100.00 | $11.10 | 142300 |
| 2024-04-11 | -90.22 | $11.33 | 83601 |
| 2024-04-10 | -82.61 | $11.40 | 155800 |
| 2024-04-09 | -63.04 | $11.58 | 150400 |
| 2024-04-08 | -70.65 | $11.51 | 132264 |
| 2024-04-05 | -80.43 | $11.42 | 113705 |
| 2024-04-04 | -94.57 | $11.29 | 225457 |
| 2024-04-03 | -83.70 | $11.39 | 175400 |
| 2024-04-02 | -77.17 | $11.45 | 309902 |
| 2024-04-01 | -87.69 | $11.59 | 189224 |
| 2024-03-28 | -76.09 | $11.81 | 245200 |
| 2024-03-27 | -69.77 | $11.86 | 216131 |
| 2024-03-26 | -75.00 | $11.89 | 157739 |
| 2024-03-25 | -44.44 | $12.00 | 139309 |
| 2024-03-22 | -19.44 | $12.09 | 101600 |
| 2024-03-21 | -13.89 | $12.11 | 217826 |
| 2024-03-20 | -38.89 | $12.02 | 139729 |
| 2024-03-19 | -72.22 | $11.90 | 87220 |
| 2024-03-18 | -77.78 | $11.88 | 101900 |
| 2024-03-15 | -58.33 | $11.95 | 102500 |
| 2024-03-14 | -77.78 | $11.88 | 89216 |
| 2024-03-13 | -41.67 | $12.01 | 121100 |
| 2024-03-12 | -5.13 | $12.14 | 130000 |
| 2024-03-11 | -2.63 | $12.14 | 142366 |
| 2024-03-08 | -9.38 | $12.06 | 133200 |
| 2024-03-07 | -18.75 | $12.03 | 96410 |
| 2024-03-06 | -34.29 | $11.97 | 131500 |
| 2024-03-05 | -53.19 | $11.84 | 127000 |
| 2024-03-04 | -41.51 | $11.87 | 160723 |
| 2024-03-01 | -35.85 | $11.90 | 181002 |
| 2024-02-29 | -32.08 | $11.92 | 155848 |
| 2024-02-28 | -24.07 | $11.96 | 143500 |
| 2024-02-27 | -1.85 | $12.08 | 85933 |
| 2024-02-26 | -7.69 | $12.04 | 105400 |
| 2024-02-23 | -13.85 | $12.00 | 96333 |
| 2024-02-22 | -15.38 | $11.99 | 103416 |
| 2024-02-21 | -23.08 | $11.94 | 166200 |
| 2024-02-20 | -10.77 | $12.02 | 139900 |
| 2024-02-16 | -9.38 | $12.02 | 192700 |
| 2024-02-15 | -2.86 | $12.06 | 126000 |
| 2024-02-14 | -24.29 | $11.91 | 88603 |
| 2024-02-13 | -36.11 | $11.82 | 116423 |
| 2024-02-12 | -18.06 | $11.95 | 126647 |
| 2024-02-09 | -25.00 | $11.90 | 90000 |
| 2024-02-08 | -18.52 | $11.93 | 162929 |
| 2024-02-07 | -5.80 | $11.86 | 96400 |
| 2024-02-06 | -15.94 | $11.79 | 132000 |
| 2024-02-05 | -33.33 | $11.67 | 110700 |
| 2024-02-02 | -31.58 | $11.66 | 125719 |
| 2024-02-01 | -27.50 | $11.68 | 123000 |
| 2024-01-31 | -33.75 | $11.63 | 109600 |
| 2024-01-30 | -33.75 | $11.63 | 117803 |
| 2024-01-29 | -32.50 | $11.64 | 147406 |
| 2024-01-26 | -43.02 | $11.59 | 99300 |
| 2024-01-25 | -50.52 | $11.58 | 139200 |
| 2024-01-24 | -44.33 | $11.64 | 108371 |
| 2024-01-23 | -38.14 | $11.70 | 119527 |
| 2024-01-22 | -35.05 | $11.73 | 107800 |
| 2024-01-19 | -56.70 | $11.52 | 138842 |
| 2024-01-18 | -58.76 | $11.50 | 110300 |
| 2024-01-17 | -57.73 | $11.51 | 78744 |
| 2024-01-16 | -47.17 | $11.57 | 102821 |
| 2024-01-12 | -33.96 | $11.71 | 141000 |
| 2024-01-11 | -46.77 | $11.49 | 178725 |
| 2024-01-10 | -57.81 | $11.33 | 137800 |
| 2024-01-09 | -63.28 | $11.26 | 124600 |
| 2024-01-08 | -54.69 | $11.37 | 177900 |
| 2024-01-05 | -68.75 | $11.19 | 130000 |
| 2024-01-04 | -61.72 | $11.28 | 171420 |
| 2024-01-03 | -71.09 | $11.16 | 128500 |
| 2024-01-02 | -58.59 | $11.32 | 156716 |
| 2023-12-29 | -46.88 | $11.47 | 171500 |
| 2023-12-28 | -18.75 | $11.83 | 88501 |
| 2023-12-27 | -10.16 | $11.94 | 147927 |
| 2023-12-26 | -1.71 | $11.94 | 250007 |
| 2023-12-22 | -4.39 | $11.88 | 172400 |
| 2023-12-21 | -36.70 | $11.48 | 173310 |
| 2023-12-20 | -48.21 | $11.37 | 303400 |
| 2023-12-19 | -36.28 | $11.51 | 184149 |
| 2023-12-18 | -46.90 | $11.39 | 264306 |
| 2023-12-15 | -61.95 | $11.22 | 187170 |
| 2023-12-14 | -48.67 | $11.37 | 168000 |
| 2023-12-13 | -52.21 | $11.33 | 269000 |
| 2023-12-12 | -94.69 | $10.85 | 204926 |
| 2023-12-11 | -95.05 | $10.96 | 175144 |
| 2023-12-08 | -60.40 | $11.31 | 91031 |
| 2023-12-07 | -71.29 | $11.20 | 113600 |
| 2023-12-06 | -86.14 | $11.05 | 142544 |
| 2023-12-05 | -84.16 | $11.07 | 190819 |
| 2023-12-04 | -93.83 | $11.16 | 174100 |
| 2023-12-01 | -66.22 | $11.43 | 177900 |
| 2023-11-30 | -67.05 | $11.33 | 139800 |
| 2023-11-29 | -58.42 | $11.33 | 378300 |
| 2023-11-28 | -19.82 | $11.70 | 154844 |
| 2023-11-27 | -18.97 | $11.70 | 158840 |
| 2023-11-24 | -14.29 | $11.75 | 60800 |
| 2023-11-22 | -5.04 | $11.86 | 127421 |
| 2023-11-21 | 0.00 | $11.92 | 221543 |
| 2023-11-20 | -11.02 | $11.78 | 209600 |
| 2023-11-17 | -8.49 | $11.70 | 168113 |
| 2023-11-16 | -12.26 | $11.66 | 80615 |
| 2023-11-15 | -7.55 | $11.71 | 144000 |
| 2023-11-14 | -2.22 | $11.61 | 182300 |
| 2023-11-13 | -18.99 | $11.37 | 108426 |
| 2023-11-10 | -20.25 | $11.36 | 178400 |
| 2023-11-09 | -41.77 | $11.19 | 120617 |
| 2023-11-08 | -25.32 | $11.32 | 122147 |
| 2023-11-07 | -36.26 | $11.31 | 145900 |
| 2023-11-06 | -30.77 | $11.36 | 121645 |
| 2023-11-03 | -20.88 | $11.45 | 108000 |
| 2023-11-02 | -35.16 | $11.32 | 150800 |
| 2023-11-01 | -67.03 | $11.03 | 160900 |
| 2023-10-31 | -84.62 | $10.87 | 170339 |
| 2023-10-30 | -83.52 | $10.88 | 178939 |
| 2023-10-27 | -93.41 | $10.79 | 163745 |
| 2023-10-26 | -91.11 | $10.82 | 205000 |
| 2023-10-25 | -80.00 | $10.92 | 129800 |
| 2023-10-24 | -62.22 | $11.08 | 153900 |
| 2023-10-23 | -73.33 | $10.98 | 170226 |
| 2023-10-20 | -72.22 | $10.99 | 133332 |
| 2023-10-19 | -67.78 | $11.03 | 174347 |
| 2023-10-18 | -61.11 | $11.09 | 159600 |
| 2023-10-17 | -53.33 | $11.16 | 213219 |
| 2023-10-16 | -55.56 | $11.14 | 90809 |
| 2023-10-13 | -46.67 | $11.22 | 143006 |
| 2023-10-12 | -36.67 | $11.31 | 119000 |
| 2023-10-11 | -7.78 | $11.57 | 138200 |
| 2023-10-10 | -23.17 | $11.37 | 192725 |
| 2023-10-09 | -48.35 | $11.21 | 102400 |
| 2023-10-06 | -56.99 | $11.14 | 161124 |
| 2023-10-05 | -68.52 | $11.08 | 280213 |
| 2023-10-04 | -92.59 | $10.82 | 177800 |
| 2023-10-03 | -94.44 | $10.80 | 151231 |
| 2023-10-02 | -87.91 | $11.02 | 115536 |
| 2023-09-29 | -72.53 | $11.16 | 101000 |
| 2023-09-28 | -75.82 | $11.13 | 172031 |
| 2023-09-27 | -85.71 | $11.04 | 165100 |
| 2023-09-26 | -74.51 | $11.06 | 194700 |
| 2023-09-25 | -59.05 | $11.20 | 188536 |
| 2023-09-22 | -49.52 | $11.30 | 147525 |
| 2023-09-21 | -57.14 | $11.22 | 162200 |
| 2023-09-20 | -36.19 | $11.44 | 162420 |
| 2023-09-19 | -37.14 | $11.43 | 199200 |
| 2023-09-18 | -37.14 | $11.43 | 190800 |
| 2023-09-15 | -54.29 | $11.25 | 149918 |
| 2023-09-14 | -44.76 | $11.35 | 146200 |
| 2023-09-13 | -41.90 | $11.38 | 120331 |
| 2023-09-12 | -26.67 | $11.54 | 199005 |
| 2023-09-11 | -24.76 | $11.56 | 104200 |
| 2023-09-08 | -17.14 | $11.64 | 182900 |
| 2023-09-07 | -25.74 | $11.52 | 110900 |
| 2023-09-06 | -28.71 | $11.49 | 250017 |
| 2023-09-05 | -33.66 | $11.44 | 136225 |
| 2023-09-01 | -28.71 | $11.49 | 228614 |
| 2023-08-31 | -30.69 | $11.47 | 573133 |
| 2023-08-30 | -59.30 | $11.12 | 115800 |
| 2023-08-29 | -67.44 | $11.05 | 132500 |
| 2023-08-28 | -97.73 | $10.79 | 145600 |
| 2023-08-25 | -88.75 | $10.94 | 184017 |
| 2023-08-24 | -95.71 | $10.98 | 134500 |
| 2023-08-23 | -77.61 | $11.13 | 110200 |
| 2023-08-22 | -88.06 | $11.06 | 90540 |
| 2023-08-21 | -88.06 | $11.06 | 96418 |
| 2023-08-18 | -95.38 | $11.03 | 133500 |
| 2023-08-17 | -94.83 | $11.10 | 170200 |
| 2023-08-16 | -91.07 | $11.14 | 101209 |
| 2023-08-15 | -75.44 | $11.22 | 115937 |
| 2023-08-14 | -50.00 | $11.35 | 124300 |
| 2023-08-11 | -38.36 | $11.37 | 126500 |
| 2023-08-10 | -35.62 | $11.39 | 116000 |
| 2023-08-09 | -16.44 | $11.53 | 102722 |
| 2023-08-08 | -10.96 | $11.57 | 111529 |
| 2023-08-07 | -19.18 | $11.51 | 149822 |
| 2023-08-04 | -31.65 | $11.40 | 67500 |
| 2023-08-03 | -37.97 | $11.35 | 113500 |
| 2023-08-02 | -30.49 | $11.40 | 128643 |
| 2023-08-01 | -2.44 | $11.63 | 128569 |
| 2023-07-31 | -5.19 | $11.56 | 193407 |
| 2023-07-28 | -11.11 | $11.39 | 171717 |
| 2023-07-27 | -34.92 | $11.24 | 101800 |
| 2023-07-26 | -26.98 | $11.29 | 93800 |
| 2023-07-25 | -25.40 | $11.30 | 92833 |
| 2023-07-24 | -33.85 | $11.24 | 120431 |
| 2023-07-21 | -40.00 | $11.20 | 150200 |
| 2023-07-20 | -49.23 | $11.14 | 184029 |
| 2023-07-19 | -38.46 | $11.21 | 157100 |
| 2023-07-18 | -52.31 | $11.12 | 143700 |
| 2023-07-17 | -56.92 | $11.09 | 138936 |
| 2023-07-14 | -72.46 | $10.96 | 229100 |
| 2023-07-13 | -43.04 | $11.12 | 176700 |
| 2023-07-12 | -20.25 | $11.30 | 178900 |
| 2023-07-11 | -32.50 | $11.20 | 169800 |
| 2023-07-10 | -55.00 | $11.02 | 129500 |
| 2023-07-07 | -67.50 | $10.92 | 205429 |
| 2023-07-06 | -66.25 | $10.93 | 240900 |
| 2023-07-05 | -11.46 | $11.35 | 158100 |
| 2023-07-03 | -5.77 | $11.35 | 79100 |
| 2023-06-30 | -13.68 | $11.23 | 150226 |
| 2023-06-29 | -7.32 | $11.17 | 173347 |
| 2023-06-28 | -5.74 | $11.12 | 157700 |
| 2023-06-27 | -14.75 | $11.01 | 257300 |
| 2023-06-26 | -29.51 | $10.83 | 171100 |
| 2023-06-23 | -31.15 | $10.81 | 111231 |
| 2023-06-22 | -26.23 | $10.87 | 152614 |
| 2023-06-21 | -24.59 | $10.89 | 113316 |
| 2023-06-20 | -20.49 | $10.94 | 201025 |
| 2023-06-16 | -5.93 | $11.08 | 311700 |
| 2023-06-15 | 0.00 | $10.93 | 258140 |
| 2023-06-14 | -20.43 | $10.71 | 234012 |
| 2023-06-13 | -15.05 | $10.76 | 187640 |
| 2023-06-12 | -16.13 | $10.75 | 155300 |
| 2023-06-09 | -19.35 | $10.72 | 188800 |
| 2023-06-08 | -6.45 | $10.84 | 218900 |
| 2023-06-07 | -11.36 | $10.75 | 230100 |
| 2023-06-06 | -20.45 | $10.67 | 233500 |
| 2023-06-05 | -38.64 | $10.51 | 170937 |
| 2023-06-02 | -51.14 | $10.40 | 213600 |
| 2023-06-01 | -73.86 | $10.20 | 176500 |
| 2023-05-31 | -93.18 | $10.03 | 138900 |
| 2023-05-30 | -93.02 | $10.05 | 152405 |
| 2023-05-26 | -95.35 | $10.03 | 455100 |
| 2023-05-25 | -98.80 | $10.03 | 415916 |
| 2023-05-24 | -95.52 | $10.21 | 168500 |
| 2023-05-23 | -90.91 | $10.35 | 264400 |
| 2023-05-22 | -91.49 | $10.42 | 302900 |
| 2023-05-19 | -50.00 | $10.63 | 144200 |
| 2023-05-18 | -19.57 | $10.77 | 198100 |
| 2023-05-17 | -48.39 | $10.72 | 102309 |
| 2023-05-16 | -70.97 | $10.58 | 213300 |
| 2023-05-15 | -54.84 | $10.68 | 169415 |
| 2023-05-12 | -62.90 | $10.63 | 85628 |
| 2023-05-11 | -66.67 | $10.61 | 67900 |
| 2023-05-10 | -38.10 | $10.79 | 135600 |
| 2023-05-09 | -38.10 | $10.79 | 143949 |
| 2023-05-08 | -57.14 | $10.67 | 108019 |
| 2023-05-05 | -68.25 | $10.60 | 121600 |
| 2023-05-04 | -92.06 | $10.45 | 97349 |
| 2023-05-03 | -88.14 | $10.51 | 102600 |
| 2023-05-02 | -88.14 | $10.51 | 103835 |
| 2023-05-01 | -83.02 | $10.59 | 86800 |
| 2023-04-28 | -60.38 | $10.71 | 130800 |
| 2023-04-27 | -75.47 | $10.63 | 142920 |
| 2023-04-26 | -90.00 | $10.58 | 111200 |
| 2023-04-25 | -82.00 | $10.62 | 93200 |
| 2023-04-24 | -45.10 | $10.80 | 101200 |
| 2023-04-21 | -52.83 | $10.77 | 124606 |
| 2023-04-20 | -68.67 | $10.78 | 234507 |
| 2023-04-19 | -63.46 | $10.90 | 139229 |
| 2023-04-18 | -69.23 | $10.84 | 158800 |
| 2023-04-17 | -73.08 | $10.80 | 117614 |
| 2023-04-14 | -66.35 | $10.87 | 108836 |
| 2023-04-13 | -62.50 | $10.91 | 116000 |
| 2023-04-12 | -61.54 | $10.92 | 135349 |
| 2023-04-11 | -62.50 | $10.91 | 188900 |
| 2023-04-10 | -71.64 | $10.90 | 263039 |
| 2023-04-06 | -91.82 | $10.65 | 230500 |
| 2023-04-05 | -95.72 | $10.60 | 191002 |
| 2023-04-04 | -89.64 | $10.72 | 233127 |
| 2023-04-03 | -83.08 | $10.85 | 214035 |
| 2023-03-31 | -80.77 | $10.92 | 247544 |
| 2023-03-30 | -79.81 | $10.94 | 200815 |
| 2023-03-29 | -85.58 | $10.82 | 175216 |
| 2023-03-28 | -91.35 | $10.70 | 140600 |
| 2023-03-27 | -86.54 | $10.80 | 438914 |
| 2023-03-24 | -86.70 | $10.97 | 173000 |
| 2023-03-23 | -83.87 | $11.04 | 138400 |
| 2023-03-22 | -76.88 | $11.17 | 111800 |
| 2023-03-21 | -61.29 | $11.46 | 94800 |
| 2023-03-20 | -74.73 | $11.21 | 204400 |
| 2023-03-17 | -86.02 | $11.00 | 101100 |
| 2023-03-16 | -86.56 | $10.99 | 135155 |
| 2023-03-15 | -88.24 | $10.96 | 226211 |
| 2023-03-14 | -92.05 | $11.22 | 128821 |
| 2023-03-13 | -100.00 | $11.17 | 277400 |
| 2023-03-10 | -82.42 | $11.97 | 111805 |
| 2023-03-09 | -98.63 | $12.08 | 155039 |
| 2023-03-08 | -64.29 | $12.35 | 134500 |
| 2023-03-07 | -58.57 | $12.39 | 108100 |
| 2023-03-06 | -51.43 | $12.44 | 108725 |
| 2023-03-03 | -51.43 | $12.44 | 242149 |
| 2023-03-02 | -75.90 | $12.30 | 139320 |
| 2023-03-01 | -84.34 | $12.23 | 96900 |
| 2023-02-28 | -90.48 | $12.17 | 94600 |
| 2023-02-27 | -84.71 | $12.21 | 117542 |
| 2023-02-24 | -68.24 | $12.35 | 167700 |
| 2023-02-23 | -64.71 | $12.38 | 127800 |
| 2023-02-22 | -82.35 | $12.23 | 212725 |
| 2023-02-21 | -84.71 | $12.21 | 228200 |
| 2023-02-17 | -51.76 | $12.49 | 190341 |
| 2023-02-16 | -48.98 | $12.45 | 169200 |
| 2023-02-15 | -36.11 | $12.54 | 128943 |
| 2023-02-14 | -39.81 | $12.50 | 142328 |
| 2023-02-13 | -44.44 | $12.45 | 183822 |
| 2023-02-10 | -50.00 | $12.35 | 140241 |
| 2023-02-09 | -27.46 | $12.54 | 108300 |
| 2023-02-08 | -20.42 | $12.64 | 149000 |
| 2023-02-07 | -18.35 | $12.64 | 142000 |
| 2023-02-06 | -21.98 | $12.53 | 111200 |
| 2023-02-03 | -12.25 | $12.68 | 171200 |
| 2023-02-02 | -7.34 | $12.77 | 204418 |
| 2023-02-01 | -1.69 | $12.50 | 137149 |
| 2023-01-31 | -8.06 | $12.27 | 126800 |
| 2023-01-30 | -17.44 | $12.08 | 171020 |
| 2023-01-27 | -2.05 | $12.38 | 108700 |
| 2023-01-26 | -6.84 | $12.24 | 122000 |
| 2023-01-25 | -3.21 | $12.28 | 97537 |
| 2023-01-24 | -1.60 | $12.31 | 126946 |
| 2023-01-23 | -1.61 | $12.30 | 193504 |
| 2023-01-20 | -6.25 | $12.12 | 118200 |
| 2023-01-19 | -15.91 | $11.95 | 131818 |
| 2023-01-18 | -13.07 | $12.00 | 162306 |
| 2023-01-17 | -7.47 | $12.08 | 195844 |
| 2023-01-13 | -1.97 | $11.96 | 263900 |
| 2023-01-12 | -0.75 | $11.80 | 152600 |
| 2023-01-11 | -15.67 | $11.60 | 128313 |
| 2023-01-10 | -14.50 | $11.59 | 163400 |
| 2023-01-09 | -28.24 | $11.41 | 213600 |
| 2023-01-06 | -53.85 | $11.13 | 133000 |
| 2023-01-05 | -73.43 | $10.85 | 112300 |
| 2023-01-04 | -74.13 | $10.84 | 158627 |
| 2023-01-03 | -79.02 | $10.77 | 202210 |
| 2022-12-30 | -94.41 | $10.55 | 311700 |
| 2022-12-29 | -83.56 | $10.74 | 182901 |
| 2022-12-28 | -93.84 | $10.59 | 493600 |
| 2022-12-27 | -91.67 | $11.08 | 89307 |
| 2022-12-23 | -84.62 | $11.19 | 107000 |
| 2022-12-22 | -85.56 | $11.19 | 118300 |
| 2022-12-21 | -80.95 | $11.28 | 130643 |
| 2022-12-20 | -88.10 | $11.22 | 115300 |
| 2022-12-19 | -91.36 | $11.22 | 202939 |
| 2022-12-16 | -79.01 | $11.32 | 151237 |
| 2022-12-15 | -88.71 | $11.41 | 171637 |
| 2022-12-14 | -73.77 | $11.51 | 144731 |
| 2022-12-13 | -62.30 | $11.58 | 144129 |
| 2022-12-12 | -68.85 | $11.54 | 134700 |
| 2022-12-09 | -63.93 | $11.57 | 79320 |
| 2022-12-08 | -28.75 | $11.73 | 161800 |
| 2022-12-07 | -29.79 | $11.68 | 152400 |
| 2022-12-06 | -47.87 | $11.51 | 139000 |
| 2022-12-05 | -44.44 | $11.52 | 138200 |
| 2022-12-02 | -29.20 | $11.63 | 214600 |
| 2022-12-01 | -14.17 | $11.79 | 198000 |
| 2022-11-30 | -16.67 | $11.71 | 153400 |
| 2022-11-29 | -34.21 | $11.51 | 172717 |
| 2022-11-28 | -26.32 | $11.60 | 172413 |
| 2022-11-25 | -19.30 | $11.68 | 89146 |
| 2022-11-23 | -8.77 | $11.80 | 107000 |
| 2022-11-22 | -10.48 | $11.77 | 154300 |
| 2022-11-21 | -14.79 | $11.69 | 159242 |
| 2022-11-18 | -7.05 | $11.79 | 211900 |
| 2022-11-17 | -3.05 | $11.81 | 196900 |
| 2022-11-16 | -2.44 | $11.82 | 106500 |
| 2022-11-15 | -3.01 | $11.81 | 217604 |
| 2022-11-14 | -10.67 | $11.54 | 125832 |
| 2022-11-11 | -8.72 | $11.56 | 128737 |
| 2022-11-10 | -0.71 | $11.60 | 211444 |
| 2022-11-09 | -13.39 | $11.14 | 199747 |
| 2022-11-08 | -12.50 | $11.15 | 145320 |
| 2022-11-07 | -14.02 | $11.09 | 121129 |
| 2022-11-04 | -19.63 | $11.03 | 95100 |
| 2022-11-03 | -43.93 | $10.77 | 147500 |
| 2022-11-02 | -28.04 | $10.94 | 119110 |
| 2022-11-01 | -22.43 | $11.00 | 176044 |
| 2022-10-31 | -16.16 | $11.00 | 116400 |
| 2022-10-28 | -12.84 | $11.02 | 176411 |
| 2022-10-27 | -23.85 | $10.90 | 124606 |
| 2022-10-26 | -27.52 | $10.86 | 155105 |
| 2022-10-25 | -43.12 | $10.69 | 144000 |
| 2022-10-24 | -66.06 | $10.44 | 140308 |
| 2022-10-21 | -72.48 | $10.37 | 135100 |
| 2022-10-20 | -80.49 | $10.31 | 203232 |
| 2022-10-19 | -85.81 | $10.28 | 133700 |
| 2022-10-18 | -84.48 | $10.34 | 205700 |
| 2022-10-17 | -91.26 | $10.23 | 157700 |
| 2022-10-14 | -90.71 | $10.24 | 137049 |
| 2022-10-13 | -79.90 | $10.47 | 188744 |
| 2022-10-12 | -80.52 | $10.52 | 69444 |
| 2022-10-11 | -79.60 | $10.58 | 120046 |
| 2022-10-10 | -74.02 | $10.73 | 100744 |
| 2022-10-07 | -72.95 | $10.83 | 126100 |
| 2022-10-06 | -64.66 | $11.07 | 133700 |
| 2022-10-05 | -67.49 | $10.99 | 261703 |
| 2022-10-04 | -73.14 | $10.83 | 164300 |
| 2022-10-03 | -91.52 | $10.31 | 323600 |
| 2022-09-30 | -99.29 | $10.09 | 165135 |
| 2022-09-29 | -99.28 | $10.15 | 190800 |
| 2022-09-28 | -90.53 | $10.51 | 154910 |
| 2022-09-27 | -94.70 | $10.40 | 226641 |
| 2022-09-26 | -97.05 | $10.60 | 228810 |
| 2022-09-23 | -100.00 | $10.90 | 242200 |
| 2022-09-22 | -97.56 | $11.33 | 133111 |
| 2022-09-21 | -99.27 | $11.57 | 170800 |
| 2022-09-20 | -91.20 | $11.79 | 212600 |
| 2022-09-19 | -87.40 | $11.89 | 152500 |
| 2022-09-16 | -91.04 | $11.94 | 197600 |
| 2022-09-15 | -97.06 | $12.17 | 92137 |
| 2022-09-14 | -85.58 | $12.30 | 101200 |
| 2022-09-13 | -85.48 | $12.33 | 121000 |
| 2022-09-12 | -50.38 | $12.81 | 95000 |
| 2022-09-09 | -54.48 | $12.76 | 146116 |
| 2022-09-08 | -58.21 | $12.71 | 127909 |
| 2022-09-07 | -74.45 | $12.50 | 110400 |
| 2022-09-06 | -94.89 | $12.22 | 84000 |
| 2022-09-02 | -90.51 | $12.28 | 118019 |
| 2022-09-01 | -89.78 | $12.29 | 158518 |
| 2022-08-31 | -95.49 | $12.25 | 297305 |
| 2022-08-30 | -94.74 | $12.26 | 164700 |
| 2022-08-29 | -98.21 | $12.42 | 144636 |
| 2022-08-26 | -98.99 | $12.54 | 129500 |
| 2022-08-25 | -84.44 | $12.76 | 175500 |
| 2022-08-24 | -76.53 | $12.77 | 134700 |
| 2022-08-23 | -68.55 | $12.67 | 113214 |
| 2022-08-22 | -60.29 | $12.70 | 207600 |
| 2022-08-19 | -45.59 | $12.90 | 164748 |
| 2022-08-18 | -34.78 | $13.04 | 113612 |
| 2022-08-17 | -30.97 | $13.04 | 265600 |
| 2022-08-16 | -14.69 | $13.26 | 120700 |
| 2022-08-15 | -8.33 | $13.35 | 138800 |
| 2022-08-12 | -8.65 | $13.34 | 167934 |
| 2022-08-11 | -9.39 | $13.32 | 162502 |
| 2022-08-10 | -5.83 | $13.38 | 170400 |
| 2022-08-09 | -13.60 | $13.09 | 146400 |
| 2022-08-08 | -8.77 | $13.20 | 91900 |
| 2022-08-05 | -14.04 | $13.08 | 120400 |
| 2022-08-04 | -11.84 | $13.13 | 146700 |
| 2022-08-03 | -5.26 | $13.28 | 193534 |
| 2022-08-02 | -8.97 | $13.15 | 205135 |
| 2022-08-01 | -10.53 | $13.07 | 248307 |
| 2022-07-29 | -2.19 | $13.26 | 276500 |
| 2022-07-28 | -3.05 | $12.94 | 178300 |
| 2022-07-27 | -0.63 | $12.60 | 179500 |
| 2022-07-26 | -14.38 | $12.28 | 153015 |
| 2022-07-25 | -16.44 | $12.25 | 94519 |
| 2022-07-22 | -17.81 | $12.23 | 98700 |
| 2022-07-21 | -5.76 | $12.22 | 148939 |
| 2022-07-20 | -5.88 | $12.00 | 184000 |
| 2022-07-19 | -12.69 | $11.73 | 109636 |
| 2022-07-18 | -29.85 | $11.50 | 126335 |
| 2022-07-15 | -22.22 | $11.60 | 140000 |
| 2022-07-14 | -42.96 | $11.32 | 140613 |
| 2022-07-13 | -31.85 | $11.47 | 136902 |
| 2022-07-12 | -35.98 | $11.60 | 185000 |
| 2022-07-11 | -36.18 | $11.82 | 379134 |
| 2022-07-08 | -53.53 | $11.67 | 82312 |
| 2022-07-07 | -60.17 | $11.51 | 151046 |
| 2022-07-06 | -70.95 | $11.25 | 142000 |
| 2022-07-05 | -67.63 | $11.33 | 94500 |
| 2022-07-01 | -70.54 | $11.26 | 109123 |
| 2022-06-30 | -74.27 | $11.17 | 212006 |
| 2022-06-29 | -69.29 | $11.29 | 165300 |
| 2022-06-28 | -72.61 | $11.21 | 129400 |
| 2022-06-27 | -70.54 | $11.26 | 146817 |
| 2022-06-24 | -71.37 | $11.24 | 153900 |
| 2022-06-23 | -79.25 | $11.05 | 171228 |
| 2022-06-22 | -84.23 | $10.93 | 131325 |
| 2022-06-21 | -85.89 | $10.89 | 151100 |
| 2022-06-17 | -91.29 | $10.76 | 243535 |
| 2022-06-16 | -94.19 | $10.69 | 274514 |
| 2022-06-15 | -90.86 | $11.27 | 346700 |
| 2022-06-14 | -91.94 | $11.25 | 384536 |
| 2022-06-13 | -89.44 | $11.52 | 344937 |
| 2022-06-10 | -35.67 | $12.35 | 216600 |
| 2022-06-09 | -18.78 | $12.62 | 247700 |
| 2022-06-08 | -10.37 | $12.62 | 207600 |
| 2022-06-07 | -4.05 | $12.57 | 176200 |
| 2022-06-06 | -20.12 | $12.50 | 242200 |
| 2022-06-03 | -29.05 | $12.42 | 189600 |
| 2022-06-02 | -36.18 | $12.42 | 141522 |
| 2022-06-01 | -45.54 | $12.31 | 173024 |
| 2022-05-31 | -40.38 | $12.42 | 177908 |
| 2022-05-27 | -48.36 | $12.25 | 200706 |
| 2022-05-26 | -68.37 | $11.83 | 125511 |
| 2022-05-25 | -78.57 | $11.63 | 176030 |
| 2022-05-24 | -78.26 | $11.65 | 129015 |
| 2022-05-23 | -80.80 | $11.63 | 158200 |
| 2022-05-20 | -82.40 | $11.59 | 216312 |
| 2022-05-19 | -88.43 | $11.46 | 177300 |
| 2022-05-18 | -86.15 | $11.56 | 178935 |
| 2022-05-17 | -80.41 | $11.73 | 192143 |
| 2022-05-16 | -91.89 | $11.39 | 189412 |
| 2022-05-13 | -88.18 | $11.50 | 156542 |
| 2022-05-12 | -96.62 | $11.25 | 436547 |
| 2022-05-11 | -96.67 | $11.79 | 280200 |
| 2022-05-10 | -98.68 | $11.87 | 377300 |
| 2022-05-09 | -98.04 | $12.11 | 288241 |
| 2022-05-06 | -87.76 | $12.82 | 214300 |
| 2022-05-05 | -92.19 | $12.93 | 198100 |
| 2022-05-04 | -74.40 | $13.18 | 173628 |
| 2022-05-03 | -81.82 | $13.12 | 173600 |
| 2022-05-02 | -88.96 | $13.04 | 230600 |
| 2022-04-29 | -97.12 | $13.14 | 149114 |
| 2022-04-28 | -89.78 | $13.26 | 271428 |
| 2022-04-27 | -95.62 | $13.18 | 204700 |
| 2022-04-26 | -94.31 | $13.33 | 226600 |
| 2022-04-25 | -83.19 | $13.50 | 187027 |
| 2022-04-22 | -82.35 | $13.51 | 168600 |
| 2022-04-21 | -54.62 | $13.84 | 238200 |
| 2022-04-20 | -44.54 | $13.96 | 195000 |
| 2022-04-19 | -47.06 | $13.93 | 201500 |
| 2022-04-18 | -63.87 | $13.73 | 212100 |
| 2022-04-14 | -69.75 | $13.66 | 158300 |
| 2022-04-13 | -72.22 | $13.58 | 147816 |
| 2022-04-12 | -54.17 | $13.58 | 171755 |
| 2022-04-11 | -56.70 | $13.39 | 201700 |
| 2022-04-08 | -53.03 | $13.44 | 81417 |
| 2022-04-07 | -48.48 | $13.53 | 200700 |
| 2022-04-06 | -45.45 | $13.59 | 306844 |
| 2022-04-05 | -23.23 | $14.03 | 130900 |
| 2022-04-04 | -9.60 | $14.30 | 118739 |
| 2022-04-01 | -8.60 | $14.21 | 75400 |
| 2022-03-31 | -14.52 | $14.10 | 108300 |
| 2022-03-30 | -24.00 | $14.03 | 126200 |
| 2022-03-29 | -18.00 | $14.15 | 162200 |
| 2022-03-28 | -22.50 | $14.06 | 99401 |
| 2022-03-25 | -18.00 | $14.15 | 102623 |
| 2022-03-24 | -19.00 | $14.13 | 100618 |
| 2022-03-23 | -18.91 | $14.13 | 156509 |
| 2022-03-22 | -15.92 | $14.19 | 155100 |
| 2022-03-21 | -23.88 | $14.03 | 132804 |
| 2022-03-18 | -22.64 | $14.14 | 295947 |
| 2022-03-17 | -48.11 | $13.60 | 160900 |
| 2022-03-16 | -66.82 | $13.22 | 154833 |
| 2022-03-15 | -93.09 | $12.65 | 154300 |
| 2022-03-14 | -94.69 | $12.62 | 208116 |
| 2022-03-11 | -79.56 | $13.06 | 129807 |
| 2022-03-10 | -64.41 | $13.50 | 127808 |
| 2022-03-09 | -67.62 | $13.41 | 387200 |
| 2022-03-08 | -62.28 | $13.56 | 147815 |
| 2022-03-07 | -62.28 | $13.56 | 131900 |
| 2022-03-04 | -51.25 | $13.87 | 156200 |
| 2022-03-03 | -39.50 | $14.20 | 145900 |
| 2022-03-02 | -33.45 | $14.37 | 133400 |
| 2022-03-01 | -44.48 | $14.06 | 98900 |
| 2022-02-28 | -46.26 | $14.01 | 171026 |
| 2022-02-25 | -53.02 | $13.82 | 110300 |
| 2022-02-24 | -61.57 | $13.58 | 343717 |
| 2022-02-23 | -97.76 | $13.13 | 360000 |
| 2022-02-22 | -99.48 | $13.41 | 364600 |
| 2022-02-18 | -50.45 | $14.19 | 176829 |
| 2022-02-17 | -51.80 | $14.16 | 170700 |
| 2022-02-16 | -33.33 | $14.57 | 94500 |
| 2022-02-15 | -37.39 | $14.48 | 114900 |
| 2022-02-14 | -41.15 | $14.42 | 198600 |
| 2022-02-11 | -43.87 | $14.60 | 183302 |
| 2022-02-10 | -24.29 | $15.21 | 137408 |
| 2022-02-09 | -26.69 | $15.15 | 126528 |
| 2022-02-08 | -34.16 | $14.94 | 137419 |
| 2022-02-07 | -45.91 | $14.61 | 229100 |
| 2022-02-04 | -46.62 | $14.59 | 176800 |
| 2022-02-03 | -49.82 | $14.50 | 146900 |
| 2022-02-02 | -39.50 | $14.79 | 163900 |
| 2022-02-01 | -47.12 | $14.74 | 132812 |
| 2022-01-31 | -62.78 | $14.27 | 213600 |
| 2022-01-28 | -70.35 | $14.03 | 135722 |
| 2022-01-27 | -72.56 | $13.96 | 184600 |
| 2022-01-26 | -76.03 | $13.85 | 167100 |
| 2022-01-25 | -73.82 | $13.92 | 280200 |
| 2022-01-24 | -81.45 | $13.68 | 531216 |
| 2022-01-21 | -88.97 | $13.77 | 451103 |
| 2022-01-20 | -97.21 | $14.53 | 166429 |
| 2022-01-19 | -98.73 | $14.72 | 249136 |
| 2022-01-18 | -98.40 | $15.04 | 180200 |
| 2022-01-14 | -73.64 | $15.46 | 204800 |
| 2022-01-13 | -54.55 | $15.67 | 152113 |
| 2022-01-12 | -52.73 | $15.69 | 107000 |
| 2022-01-11 | -66.36 | $15.54 | 115500 |
| 2022-01-10 | -87.27 | $15.31 | 213800 |
| 2022-01-07 | -65.98 | $15.63 | 103300 |
| 2022-01-06 | -77.32 | $15.52 | 107300 |
| 2022-01-05 | -96.74 | $15.38 | 225100 |
| 2022-01-04 | -54.12 | $15.81 | 177117 |
| 2022-01-03 | -24.73 | $16.04 | 112715 |
| 2021-12-31 | -9.68 | $16.18 | 67507 |
| 2021-12-30 | -9.28 | $16.18 | 52641 |
| 2021-12-29 | -22.68 | $16.05 | 82545 |
| 2021-12-28 | -19.59 | $16.08 | 80900 |
| 2021-12-27 | -11.34 | $16.16 | 90619 |
| 2021-12-23 | -10.42 | $16.16 | 149203 |
| 2021-12-22 | -36.67 | $16.06 | 84500 |
| 2021-12-21 | -73.64 | $15.64 | 116900 |
| 2021-12-20 | -83.12 | $15.56 | 155336 |
| 2021-12-17 | -77.99 | $15.65 | 112700 |
| 2021-12-16 | -84.24 | $15.56 | 153822 |
| 2021-12-15 | -73.94 | $15.73 | 176000 |
| 2021-12-14 | -65.66 | $15.87 | 100928 |
| 2021-12-13 | -73.56 | $15.76 | 103800 |
| 2021-12-10 | -63.79 | $15.93 | 73900 |
| 2021-12-09 | -77.01 | $15.70 | 77725 |
| 2021-12-08 | -73.56 | $15.76 | 156636 |
| 2021-12-07 | -72.47 | $15.79 | 96047 |
| 2021-12-06 | -92.18 | $15.44 | 127200 |
| 2021-12-03 | -87.71 | $15.52 | 118500 |
| 2021-12-02 | -77.65 | $15.70 | 178218 |
| 2021-12-01 | -98.66 | $15.62 | 128335 |
| 2021-11-30 | -90.37 | $15.87 | 155035 |
| 2021-11-29 | -93.64 | $16.06 | 98809 |
| 2021-11-26 | -92.45 | $16.11 | 94900 |
| 2021-11-24 | -86.75 | $16.37 | 189325 |
| 2021-11-23 | -86.49 | $16.45 | 188400 |
| 2021-11-22 | -80.00 | $16.57 | 120300 |
| 2021-11-19 | -45.21 | $16.76 | 114500 |
| 2021-11-18 | -34.25 | $16.84 | 87100 |
| 2021-11-17 | -28.77 | $16.88 | 78500 |
| 2021-11-16 | -21.52 | $16.92 | 102431 |
| 2021-11-15 | -15.12 | $16.96 | 101122 |
| 2021-11-12 | -14.29 | $16.94 | 60224 |
| 2021-11-11 | -17.92 | $16.90 | 72700 |
| 2021-11-10 | -24.37 | $16.80 | 91221 |
| 2021-11-09 | -0.80 | $17.08 | 103500 |
| 2021-11-08 | -11.90 | $16.94 | 113034 |
| 2021-11-05 | -6.67 | $16.95 | 116300 |
| 2021-11-04 | -1.79 | $16.93 | 86036 |
| 2021-11-03 | -12.50 | $16.81 | 80100 |
| 2021-11-02 | -11.72 | $16.80 | 159219 |
| 2021-11-01 | -1.64 | $16.71 | 68135 |
| 2021-10-29 | -3.05 | $16.61 | 122400 |
| 2021-10-28 | -6.35 | $16.52 | 126100 |
| 2021-10-27 | -9.52 | $16.48 | 81600 |
| 2021-10-26 | -7.14 | $16.51 | 103100 |
| 2021-10-25 | -6.67 | $16.46 | 71300 |
| 2021-10-22 | -5.83 | $16.47 | 61835 |
| 2021-10-21 | -1.67 | $16.52 | 85114 |
| 2021-10-20 | -3.39 | $16.48 | 173700 |
| 2021-10-19 | -1.85 | $16.40 | 77626 |
| 2021-10-18 | -21.30 | $16.19 | 98800 |
| 2021-10-15 | -29.63 | $16.10 | 64515 |
| 2021-10-14 | -38.89 | $16.00 | 66006 |
| 2021-10-13 | -51.85 | $15.86 | 104418 |
| 2021-10-12 | -52.78 | $15.85 | 103632 |
| 2021-10-11 | -45.37 | $15.93 | 80200 |
| 2021-10-08 | -33.33 | $16.06 | 78300 |
| 2021-10-07 | -31.41 | $16.17 | 131100 |
| 2021-10-06 | -36.36 | $16.11 | 206200 |
| 2021-10-05 | -71.07 | $15.69 | 135233 |
| 2021-10-04 | -86.78 | $15.50 | 196749 |
| 2021-10-01 | -86.27 | $15.67 | 97733 |
| 2021-09-30 | -96.84 | $15.63 | 111800 |
| 2021-09-29 | -95.51 | $15.70 | 116100 |
| 2021-09-28 | -89.29 | $15.80 | 216200 |
| 2021-09-27 | -67.39 | $16.24 | 123400 |
| 2021-09-24 | -36.96 | $16.38 | 114400 |
| 2021-09-23 | -47.83 | $16.33 | 109422 |
| 2021-09-22 | -54.35 | $16.30 | 118400 |
| 2021-09-21 | -60.87 | $16.27 | 108000 |
| 2021-09-20 | -69.23 | $16.19 | 154400 |
| 2021-09-17 | -28.38 | $16.34 | 73600 |
| 2021-09-16 | -25.68 | $16.36 | 82200 |
| 2021-09-15 | -50.00 | $16.18 | 84400 |
| 2021-09-14 | -44.59 | $16.22 | 122200 |
| 2021-09-13 | -24.32 | $16.37 | 109300 |
| 2021-09-10 | -13.51 | $16.45 | 113300 |
| 2021-09-09 | -5.71 | $16.47 | 112500 |
| 2021-09-08 | -6.15 | $16.42 | 143300 |
| 2021-09-07 | -21.21 | $16.33 | 113330 |
| 2021-09-03 | -28.79 | $16.28 | 98243 |
| 2021-09-02 | -28.79 | $16.28 | 77432 |
| 2021-09-01 | -33.33 | $16.25 | 93100 |
| 2021-08-31 | -45.45 | $16.17 | 94447 |
| 2021-08-30 | -45.45 | $16.17 | 107600 |
| 2021-08-27 | -36.36 | $16.23 | 138321 |
| 2021-08-26 | -40.91 | $16.20 | 100942 |
| 2021-08-25 | -18.18 | $16.35 | 78020 |
| 2021-08-24 | -23.19 | $16.31 | 107843 |
| 2021-08-23 | -26.32 | $16.22 | 115208 |
| 2021-08-20 | -41.05 | $16.08 | 111135 |
| 2021-08-19 | -65.26 | $15.85 | 107430 |
| 2021-08-18 | -57.89 | $15.92 | 102400 |
| 2021-08-17 | -55.79 | $15.94 | 154400 |
| 2021-08-16 | -34.62 | $16.02 | 123222 |
| 2021-08-13 | -21.17 | $16.18 | 86700 |
| 2021-08-12 | -18.25 | $16.22 | 91432 |
| 2021-08-11 | -6.57 | $16.38 | 93824 |
| 2021-08-10 | -8.76 | $16.35 | 148700 |
| 2021-08-09 | -1.54 | $16.38 | 99412 |
| 2021-08-06 | -3.08 | $16.36 | 59742 |
| 2021-08-05 | -5.30 | $16.35 | 121723 |
| 2021-08-04 | -21.21 | $16.14 | 91947 |
| 2021-08-03 | -38.13 | $15.96 | 101619 |
| 2021-08-02 | -39.57 | $15.94 | 184436 |
| 2021-07-30 | -41.73 | $15.91 | 103904 |
| 2021-07-29 | -35.97 | $15.99 | 113900 |
| 2021-07-28 | -41.01 | $15.92 | 100340 |
| 2021-07-27 | -51.80 | $15.77 | 143700 |
| 2021-07-26 | -43.17 | $15.89 | 116800 |
| 2021-07-23 | -58.27 | $15.68 | 194800 |
| 2021-07-22 | -66.91 | $15.56 | 102108 |
| 2021-07-21 | -62.59 | $15.62 | 139824 |
| 2021-07-20 | -76.98 | $15.42 | 198600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.62
2026-07-17
Close Price
$13.04
Vol: 241346Average Directional Index - Detailed Analysis
Minimum
7.03
Average
19.57
Maximum
59.57
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.62 | $13.04 | 241346 |
| 2026-07-16 | 14.92 | $13.25 | 121100 |
| 2026-07-15 | 15.59 | $13.52 | 168842 |
| 2026-07-14 | 15.73 | $13.60 | 138515 |
| 2026-07-13 | 15.72 | $13.68 | 201000 |
| 2026-07-10 | 15.45 | $13.75 | 173309 |
| 2026-07-09 | 14.96 | $13.64 | 218503 |
| 2026-07-08 | 14.88 | $13.45 | 138741 |
| 2026-07-07 | 15.24 | $13.45 | 111400 |
| 2026-07-06 | 15.43 | $13.50 | 103948 |
| 2026-07-02 | 15.39 | $13.44 | 175100 |
| 2026-07-01 | 15.36 | $13.48 | 178344 |
| 2026-06-30 | 15.12 | $13.62 | 136500 |
| 2026-06-29 | 14.87 | $13.41 | 122900 |
| 2026-06-26 | 14.95 | $13.16 | 79926 |
| 2026-06-25 | 15.36 | $13.33 | 80828 |
| 2026-06-24 | 15.42 | $13.26 | 138400 |
| 2026-06-23 | 15.69 | $13.26 | 215302 |
| 2026-06-22 | 15.82 | $13.46 | 181938 |
| 2026-06-18 | 15.35 | $13.47 | 161700 |
| 2026-06-17 | 15.14 | $13.20 | 191900 |
| 2026-06-16 | 15.13 | $13.26 | 222500 |
| 2026-06-15 | 15.26 | $13.11 | 163100 |
| 2026-06-12 | 15.56 | $12.97 | 145949 |
| 2026-06-11 | 16.25 | $12.86 | 114300 |
| 2026-06-10 | 16.86 | $12.67 | 156349 |
| 2026-06-09 | 17.50 | $12.78 | 192309 |
| 2026-06-08 | 18.18 | $12.78 | 187531 |
| 2026-06-05 | 18.98 | $12.78 | 270400 |
| 2026-06-04 | 19.82 | $13.24 | 133803 |
| 2026-06-03 | 19.93 | $13.24 | 304400 |
| 2026-06-02 | 19.76 | $13.38 | 241500 |
| 2026-06-01 | 19.58 | $13.23 | 189900 |
| 2026-05-29 | 19.67 | $13.20 | 135600 |
| 2026-05-28 | 19.46 | $13.14 | 293503 |
| 2026-05-27 | 19.28 | $13.10 | 140744 |
| 2026-05-26 | 19.26 | $13.03 | 227400 |
| 2026-05-22 | 19.30 | $12.92 | 257700 |
| 2026-05-21 | 19.50 | $12.68 | 321412 |
| 2026-05-20 | 20.04 | $12.35 | 226812 |
| 2026-05-19 | 20.73 | $12.10 | 203549 |
| 2026-05-18 | 21.01 | $12.23 | 277857 |
| 2026-05-15 | 21.62 | $12.55 | 181700 |
| 2026-05-14 | 22.24 | $12.96 | 193400 |
| 2026-05-13 | 21.72 | $13.07 | 293729 |
| 2026-05-12 | 21.16 | $12.87 | 311100 |
| 2026-05-11 | 20.58 | $13.04 | 271613 |
| 2026-05-08 | 19.48 | $12.84 | 181522 |
| 2026-05-07 | 18.67 | $12.77 | 398830 |
| 2026-05-06 | 17.82 | $12.91 | 363447 |
| 2026-05-05 | 16.77 | $12.65 | 306587 |
| 2026-05-04 | 16.03 | $12.50 | 173400 |
| 2026-05-01 | 15.57 | $12.47 | 172569 |
| 2026-04-30 | 15.29 | $12.33 | 150914 |
| 2026-04-29 | 15.28 | $12.20 | 107221 |
| 2026-04-28 | 15.59 | $12.14 | 170366 |
| 2026-04-27 | 15.91 | $12.27 | 119800 |
| 2026-04-24 | 15.89 | $12.29 | 87745 |
| 2026-04-23 | 15.88 | $12.22 | 180600 |
| 2026-04-22 | 15.86 | $12.31 | 211700 |
| 2026-04-21 | 15.74 | $12.19 | 317243 |
| 2026-04-20 | 15.65 | $12.26 | 227900 |
| 2026-04-17 | 15.75 | $12.06 | 238200 |
| 2026-04-16 | 16.11 | $12.05 | 232400 |
| 2026-04-15 | 16.65 | $12.00 | 202716 |
| 2026-04-14 | 17.34 | $11.96 | 142600 |
| 2026-04-13 | 18.17 | $11.95 | 186108 |
| 2026-04-10 | 19.03 | $11.90 | 148700 |
| 2026-04-09 | 19.82 | $11.98 | 250738 |
| 2026-04-08 | 20.68 | $11.73 | 308736 |
| 2026-04-07 | 21.59 | $11.40 | 236746 |
| 2026-04-06 | 21.60 | $11.26 | 191100 |
| 2026-04-02 | 21.41 | $11.28 | 207700 |
| 2026-04-01 | 21.11 | $11.13 | 243101 |
| 2026-03-31 | 20.72 | $10.89 | 490404 |
| 2026-03-30 | 19.37 | $10.59 | 317800 |
| 2026-03-27 | 17.83 | $10.77 | 329034 |
| 2026-03-26 | 16.62 | $11.13 | 187400 |
| 2026-03-25 | 15.94 | $11.51 | 111219 |
| 2026-03-24 | 15.91 | $11.43 | 162700 |
| 2026-03-23 | 15.52 | $11.43 | 172752 |
| 2026-03-20 | 15.11 | $11.40 | 224000 |
| 2026-03-19 | 14.68 | $11.62 | 127800 |
| 2026-03-18 | 14.65 | $11.66 | 125100 |
| 2026-03-17 | 14.88 | $11.67 | 161700 |
| 2026-03-16 | 14.98 | $11.50 | 93428 |
| 2026-03-13 | 14.72 | $11.37 | 117882 |
| 2026-03-12 | 14.03 | $11.48 | 104900 |
| 2026-03-11 | 13.58 | $11.56 | 311615 |
| 2026-03-10 | 13.22 | $11.67 | 303800 |
| 2026-03-09 | 12.84 | $11.37 | 306625 |
| 2026-03-06 | 11.21 | $11.55 | 262700 |
| 2026-03-05 | 10.14 | $11.83 | 261441 |
| 2026-03-04 | 9.58 | $11.92 | 182831 |
| 2026-03-03 | 9.27 | $11.81 | 272051 |
| 2026-03-02 | 8.91 | $12.00 | 236638 |
| 2026-02-27 | 9.21 | $11.99 | 103231 |
| 2026-02-26 | 9.53 | $12.06 | 142226 |
| 2026-02-25 | 9.61 | $12.06 | 160231 |
| 2026-02-24 | 9.36 | $11.97 | 167196 |
| 2026-02-23 | 9.40 | $11.96 | 297532 |
| 2026-02-20 | 9.45 | $12.01 | 163715 |
| 2026-02-19 | 9.31 | $11.99 | 178300 |
| 2026-02-18 | 9.25 | $12.01 | 188100 |
| 2026-02-17 | 9.13 | $11.98 | 132500 |
| 2026-02-13 | 9.21 | $11.99 | 202400 |
| 2026-02-12 | 9.38 | $11.99 | 145737 |
| 2026-02-11 | 9.23 | $12.02 | 182946 |
| 2026-02-10 | 8.91 | $11.98 | 221700 |
| 2026-02-09 | 8.78 | $11.92 | 243232 |
| 2026-02-06 | 8.85 | $11.73 | 212700 |
| 2026-02-05 | 9.13 | $11.50 | 249521 |
| 2026-02-04 | 8.77 | $11.60 | 290004 |
| 2026-02-03 | 8.52 | $11.75 | 188300 |
| 2026-02-02 | 8.78 | $11.69 | 261125 |
| 2026-01-30 | 8.98 | $11.73 | 205113 |
| 2026-01-29 | 9.30 | $11.93 | 257182 |
| 2026-01-28 | 9.17 | $11.92 | 268300 |
| 2026-01-27 | 8.66 | $11.80 | 173400 |
| 2026-01-26 | 8.59 | $11.77 | 202727 |
| 2026-01-23 | 8.55 | $11.77 | 192308 |
| 2026-01-22 | 8.62 | $11.75 | 248800 |
| 2026-01-21 | 8.66 | $11.72 | 245300 |
| 2026-01-20 | 8.96 | $11.53 | 189023 |
| 2026-01-16 | 8.93 | $11.62 | 985412 |
| 2026-01-15 | 9.12 | $11.68 | 231700 |
| 2026-01-14 | 9.42 | $11.69 | 310546 |
| 2026-01-13 | 9.78 | $11.69 | 322400 |
| 2026-01-12 | 9.99 | $11.68 | 333800 |
| 2026-01-09 | 10.25 | $11.76 | 356000 |
| 2026-01-08 | 10.44 | $11.71 | 167800 |
| 2026-01-07 | 10.84 | $11.69 | 133723 |
| 2026-01-06 | 11.34 | $11.66 | 179800 |
| 2026-01-05 | 11.87 | $11.44 | 222100 |
| 2026-01-02 | 11.75 | $11.35 | 267943 |
| 2025-12-31 | 11.62 | $11.31 | 243332 |
| 2025-12-30 | 11.48 | $11.51 | 133407 |
| 2025-12-29 | 12.00 | $11.66 | 142424 |
| 2025-12-26 | 12.31 | $11.71 | 144229 |
| 2025-12-24 | 12.27 | $11.76 | 89311 |
| 2025-12-23 | 12.33 | $11.76 | 107800 |
| 2025-12-22 | 12.39 | $11.70 | 191300 |
| 2025-12-19 | 12.60 | $11.52 | 262100 |
| 2025-12-18 | 13.21 | $11.32 | 123500 |
| 2025-12-17 | 12.95 | $11.22 | 122910 |
| 2025-12-16 | 12.67 | $11.32 | 171808 |
| 2025-12-15 | 12.26 | $11.29 | 183500 |
| 2025-12-12 | 11.93 | $11.37 | 99418 |
| 2025-12-11 | 11.89 | $11.56 | 113708 |
| 2025-12-10 | 12.35 | $11.57 | 159000 |
| 2025-12-09 | 12.90 | $11.58 | 97926 |
| 2025-12-08 | 13.50 | $11.57 | 120111 |
| 2025-12-05 | 14.12 | $11.59 | 96200 |
| 2025-12-04 | 14.67 | $11.62 | 220700 |
| 2025-12-03 | 15.38 | $11.50 | 131700 |
| 2025-12-02 | 15.96 | $11.47 | 131800 |
| 2025-12-01 | 16.57 | $11.50 | 147000 |
| 2025-11-28 | 17.30 | $11.52 | 64500 |
| 2025-11-26 | 18.01 | $11.43 | 172400 |
| 2025-11-25 | 18.39 | $11.29 | 136942 |
| 2025-11-24 | 18.28 | $11.12 | 189500 |
| 2025-11-21 | 17.56 | $10.88 | 313946 |
| 2025-11-20 | 16.24 | $10.85 | 220000 |
| 2025-11-19 | 15.15 | $11.03 | 252300 |
| 2025-11-18 | 14.28 | $11.09 | 297900 |
| 2025-11-17 | 13.37 | $11.07 | 217032 |
| 2025-11-14 | 12.50 | $11.21 | 215000 |
| 2025-11-13 | 11.58 | $11.42 | 186400 |
| 2025-11-12 | 11.44 | $11.68 | 197600 |
| 2025-11-11 | 11.84 | $11.69 | 121732 |
| 2025-11-10 | 12.11 | $11.68 | 110700 |
| 2025-11-07 | 12.39 | $11.56 | 264428 |
| 2025-11-06 | 12.79 | $11.60 | 155609 |
| 2025-11-05 | 13.00 | $11.73 | 269935 |
| 2025-11-04 | 12.87 | $11.65 | 154700 |
| 2025-11-03 | 12.97 | $11.72 | 157037 |
| 2025-10-31 | 12.73 | $11.72 | 169710 |
| 2025-10-30 | 12.61 | $11.62 | 122400 |
| 2025-10-29 | 12.49 | $11.67 | 270244 |
| 2025-10-28 | 12.13 | $11.67 | 191235 |
| 2025-10-27 | 12.17 | $11.62 | 220800 |
| 2025-10-24 | 12.27 | $11.52 | 118633 |
| 2025-10-23 | 12.77 | $11.39 | 180000 |
| 2025-10-22 | 12.88 | $11.31 | 266817 |
| 2025-10-21 | 13.00 | $11.43 | 243100 |
| 2025-10-20 | 13.66 | $11.43 | 256213 |
| 2025-10-17 | 14.22 | $11.27 | 171848 |
| 2025-10-16 | 14.38 | $11.38 | 266524 |
| 2025-10-15 | 14.83 | $11.55 | 190400 |
| 2025-10-14 | 14.86 | $11.53 | 202329 |
| 2025-10-13 | 14.88 | $11.52 | 234200 |
| 2025-10-10 | 15.22 | $11.29 | 279027 |
| 2025-10-09 | 15.57 | $11.47 | 148100 |
| 2025-10-08 | 14.77 | $11.50 | 276600 |
| 2025-10-07 | 14.08 | $11.37 | 238042 |
| 2025-10-06 | 13.56 | $11.36 | 263713 |
| 2025-10-03 | 13.14 | $11.32 | 222211 |
| 2025-10-02 | 12.86 | $11.26 | 239726 |
| 2025-10-01 | 12.80 | $11.21 | 238100 |
| 2025-09-30 | 13.08 | $11.22 | 158154 |
| 2025-09-29 | 13.57 | $11.17 | 157100 |
| 2025-09-26 | 14.09 | $11.14 | 155100 |
| 2025-09-25 | 14.83 | $11.19 | 186600 |
| 2025-09-24 | 15.30 | $11.34 | 204404 |
| 2025-09-23 | 14.73 | $11.45 | 260800 |
| 2025-09-22 | 13.90 | $11.42 | 265700 |
| 2025-09-19 | 13.11 | $11.35 | 241546 |
| 2025-09-18 | 12.61 | $11.23 | 241400 |
| 2025-09-17 | 12.52 | $11.19 | 148634 |
| 2025-09-16 | 12.58 | $11.15 | 146625 |
| 2025-09-15 | 12.69 | $11.17 | 165800 |
| 2025-09-12 | 12.62 | $11.23 | 130422 |
| 2025-09-11 | 12.28 | $11.20 | 276700 |
| 2025-09-10 | 11.93 | $11.14 | 160432 |
| 2025-09-09 | 11.82 | $11.13 | 155624 |
| 2025-09-08 | 11.94 | $11.04 | 171049 |
| 2025-09-05 | 12.22 | $10.99 | 219006 |
| 2025-09-04 | 12.64 | $10.93 | 199018 |
| 2025-09-03 | 12.79 | $10.95 | 173818 |
| 2025-09-02 | 12.95 | $10.89 | 277012 |
| 2025-08-29 | 12.88 | $10.96 | 130925 |
| 2025-08-28 | 13.24 | $10.88 | 259212 |
| 2025-08-27 | 13.32 | $10.88 | 240137 |
| 2025-08-26 | 13.29 | $10.87 | 110300 |
| 2025-08-25 | 13.58 | $10.95 | 115400 |
| 2025-08-22 | 13.99 | $10.89 | 254400 |
| 2025-08-21 | 14.41 | $10.75 | 154927 |
| 2025-08-20 | 13.71 | $10.78 | 182345 |
| 2025-08-19 | 12.97 | $10.81 | 261503 |
| 2025-08-18 | 12.65 | $10.91 | 162834 |
| 2025-08-15 | 12.70 | $10.84 | 91900 |
| 2025-08-14 | 12.35 | $10.87 | 181444 |
| 2025-08-13 | 11.98 | $11.02 | 145313 |
| 2025-08-12 | 12.45 | $10.93 | 174424 |
| 2025-08-11 | 12.59 | $10.90 | 141400 |
| 2025-08-08 | 12.60 | $10.90 | 185527 |
| 2025-08-07 | 12.66 | $10.95 | 139300 |
| 2025-08-06 | 13.01 | $10.92 | 188311 |
| 2025-08-05 | 13.17 | $10.89 | 127616 |
| 2025-08-04 | 13.40 | $10.92 | 143500 |
| 2025-08-01 | 13.75 | $10.82 | 196607 |
| 2025-07-31 | 14.12 | $10.96 | 103000 |
| 2025-07-30 | 14.55 | $10.93 | 125210 |
| 2025-07-29 | 15.07 | $10.94 | 144102 |
| 2025-07-28 | 15.31 | $11.02 | 135300 |
| 2025-07-25 | 15.32 | $11.03 | 153832 |
| 2025-07-24 | 15.37 | $11.02 | 99901 |
| 2025-07-23 | 15.30 | $11.03 | 116100 |
| 2025-07-22 | 15.17 | $11.05 | 115334 |
| 2025-07-21 | 15.03 | $11.07 | 346260 |
| 2025-07-18 | 14.78 | $11.03 | 1.0M |
| 2025-07-17 | 14.82 | $10.88 | 279205 |
| 2025-07-16 | 15.28 | $10.84 | 197013 |
| 2025-07-15 | 16.08 | $10.83 | 269100 |
| 2025-07-14 | 16.68 | $10.83 | 293616 |
| 2025-07-11 | 17.32 | $11.00 | 224922 |
| 2025-07-10 | 17.00 | $11.05 | 298347 |
| 2025-07-09 | 16.41 | $11.03 | 173304 |
| 2025-07-08 | 15.87 | $11.03 | 142500 |
| 2025-07-07 | 15.29 | $11.00 | 177705 |
| 2025-07-03 | 14.68 | $11.06 | 103322 |
| 2025-07-02 | 13.76 | $11.02 | 189900 |
| 2025-07-01 | 12.90 | $10.99 | 129311 |
| 2025-06-30 | 12.16 | $10.99 | 246900 |
| 2025-06-27 | 11.37 | $10.90 | 228627 |
| 2025-06-26 | 10.82 | $10.86 | 182705 |
| 2025-06-25 | 10.47 | $10.76 | 156100 |
| 2025-06-24 | 10.43 | $10.70 | 151634 |
| 2025-06-23 | 10.65 | $10.59 | 187000 |
| 2025-06-20 | 11.07 | $10.52 | 244828 |
| 2025-06-18 | 11.52 | $10.47 | 141200 |
| 2025-06-17 | 11.58 | $10.46 | 156145 |
| 2025-06-16 | 11.64 | $10.55 | 147104 |
| 2025-06-13 | 11.97 | $10.48 | 163800 |
| 2025-06-12 | 12.32 | $10.63 | 215131 |
| 2025-06-11 | 12.74 | $10.75 | 197400 |
| 2025-06-10 | 12.69 | $10.71 | 208709 |
| 2025-06-09 | 12.94 | $10.64 | 181200 |
| 2025-06-06 | 13.27 | $10.64 | 204506 |
| 2025-06-05 | 13.45 | $10.58 | 139847 |
| 2025-06-04 | 13.98 | $10.51 | 215701 |
| 2025-06-03 | 14.70 | $10.46 | 226800 |
| 2025-06-02 | 15.25 | $10.41 | 199415 |
| 2025-05-30 | 15.52 | $10.37 | 242361 |
| 2025-05-29 | 15.77 | $10.36 | 290931 |
| 2025-05-28 | 16.04 | $10.33 | 163539 |
| 2025-05-27 | 16.31 | $10.36 | 239500 |
| 2025-05-23 | 16.60 | $10.32 | 202624 |
| 2025-05-22 | 16.57 | $10.36 | 231432 |
| 2025-05-21 | 16.80 | $10.39 | 381400 |
| 2025-05-20 | 17.17 | $10.50 | 394300 |
| 2025-05-19 | 17.91 | $10.49 | 608600 |
| 2025-05-16 | 18.68 | $10.57 | 203039 |
| 2025-05-15 | 19.21 | $10.48 | 140011 |
| 2025-05-14 | 19.82 | $10.53 | 159918 |
| 2025-05-13 | 20.21 | $10.56 | 225731 |
| 2025-05-12 | 20.63 | $10.49 | 298700 |
| 2025-05-09 | 21.12 | $10.36 | 134600 |
| 2025-05-08 | 22.18 | $10.26 | 304207 |
| 2025-05-07 | 23.34 | $10.23 | 267700 |
| 2025-05-06 | 24.42 | $10.18 | 332995 |
| 2025-05-05 | 25.53 | $10.15 | 226503 |
| 2025-05-02 | 26.56 | $10.16 | 395500 |
| 2025-05-01 | 27.74 | $10.17 | 187332 |
| 2025-04-30 | 28.82 | $10.12 | 228800 |
| 2025-04-29 | 29.79 | $10.19 | 249944 |
| 2025-04-28 | 30.82 | $10.17 | 341842 |
| 2025-04-25 | 31.82 | $10.19 | 104800 |
| 2025-04-24 | 32.91 | $10.10 | 248707 |
| 2025-04-23 | 33.99 | $10.02 | 240600 |
| 2025-04-22 | 35.12 | $9.85 | 174700 |
| 2025-04-21 | 35.55 | $9.67 | 284500 |
| 2025-04-17 | 36.00 | $9.87 | 201923 |
| 2025-04-16 | 36.74 | $9.75 | 140500 |
| 2025-04-15 | 37.42 | $9.85 | 803328 |
| 2025-04-14 | 38.23 | $9.76 | 277100 |
| 2025-04-11 | 38.81 | $9.63 | 230723 |
| 2025-04-10 | 39.23 | $9.75 | 200620 |
| 2025-04-09 | 40.02 | $10.02 | 587800 |
| 2025-04-08 | 40.84 | $9.40 | 657215 |
| 2025-04-07 | 40.83 | $9.18 | 574221 |
| 2025-04-04 | 39.48 | $9.42 | 556500 |
| 2025-04-03 | 38.34 | $9.92 | 335353 |
| 2025-04-02 | 37.88 | $10.26 | 279000 |
| 2025-04-01 | 37.81 | $10.17 | 490200 |
| 2025-03-31 | 37.54 | $10.10 | 340608 |
| 2025-03-28 | 36.97 | $10.24 | 217442 |
| 2025-03-27 | 36.68 | $10.40 | 195000 |
| 2025-03-26 | 36.73 | $10.43 | 173330 |
| 2025-03-25 | 37.00 | $10.49 | 114343 |
| 2025-03-24 | 37.47 | $10.55 | 240279 |
| 2025-03-21 | 37.88 | $10.43 | 106431 |
| 2025-03-20 | 37.65 | $10.37 | 242500 |
| 2025-03-19 | 37.41 | $10.45 | 251100 |
| 2025-03-18 | 37.05 | $10.36 | 125300 |
| 2025-03-17 | 36.48 | $10.33 | 202800 |
| 2025-03-14 | 35.83 | $10.32 | 198334 |
| 2025-03-13 | 34.75 | $10.24 | 139400 |
| 2025-03-12 | 33.61 | $10.41 | 138300 |
| 2025-03-11 | 32.52 | $10.29 | 749505 |
| 2025-03-10 | 31.29 | $10.48 | 380739 |
| 2025-03-07 | 30.57 | $10.69 | 271232 |
| 2025-03-06 | 30.26 | $10.74 | 165438 |
| 2025-03-05 | 30.10 | $10.88 | 263300 |
| 2025-03-04 | 29.94 | $10.74 | 237400 |
| 2025-03-03 | 29.32 | $10.69 | 341002 |
| 2025-02-28 | 28.76 | $10.72 | 202900 |
| 2025-02-27 | 27.64 | $10.64 | 535600 |
| 2025-02-26 | 26.46 | $10.72 | 313100 |
| 2025-02-25 | 25.35 | $10.76 | 304028 |
| 2025-02-24 | 24.25 | $10.96 | 226400 |
| 2025-02-21 | 23.49 | $11.06 | 351300 |
| 2025-02-20 | 22.90 | $11.23 | 210800 |
| 2025-02-19 | 22.55 | $11.32 | 170800 |
| 2025-02-18 | 22.58 | $11.38 | 210600 |
| 2025-02-14 | 22.81 | $11.37 | 261900 |
| 2025-02-13 | 23.05 | $11.32 | 222931 |
| 2025-02-12 | 22.93 | $11.35 | 207801 |
| 2025-02-11 | 22.84 | $11.37 | 133744 |
| 2025-02-10 | 22.94 | $11.44 | 185500 |
| 2025-02-07 | 23.12 | $11.44 | 278319 |
| 2025-02-06 | 23.37 | $11.48 | 217600 |
| 2025-02-05 | 23.74 | $11.47 | 218025 |
| 2025-02-04 | 23.91 | $11.35 | 234100 |
| 2025-02-03 | 23.76 | $11.31 | 302748 |
| 2025-01-31 | 23.53 | $11.42 | 288200 |
| 2025-01-30 | 23.61 | $11.39 | 212000 |
| 2025-01-29 | 23.46 | $11.21 | 159100 |
| 2025-01-28 | 22.67 | $11.23 | 248342 |
| 2025-01-27 | 21.76 | $11.17 | 333500 |
| 2025-01-24 | 20.79 | $11.35 | 228031 |
| 2025-01-23 | 20.18 | $11.38 | 203900 |
| 2025-01-22 | 19.42 | $11.32 | 568000 |
| 2025-01-21 | 18.61 | $11.54 | 421923 |
| 2025-01-17 | 18.26 | $11.65 | 357400 |
| 2025-01-16 | 18.26 | $11.68 | 262423 |
| 2025-01-15 | 17.82 | $11.69 | 125441 |
| 2025-01-14 | 17.42 | $11.48 | 161400 |
| 2025-01-13 | 16.30 | $11.50 | 139821 |
| 2025-01-10 | 15.02 | $11.59 | 318300 |
| 2025-01-08 | 13.84 | $11.69 | 500500 |
| 2025-01-07 | 12.75 | $11.95 | 239700 |
| 2025-01-06 | 12.39 | $12.00 | 171635 |
| 2025-01-03 | 11.68 | $11.92 | 259400 |
| 2025-01-02 | 10.94 | $11.97 | 182600 |
| 2024-12-31 | 10.32 | $12.14 | 107700 |
| 2024-12-30 | 10.13 | $12.20 | 231600 |
| 2024-12-27 | 9.92 | $12.17 | 99613 |
| 2024-12-26 | 10.27 | $12.31 | 111100 |
| 2024-12-24 | 10.38 | $12.29 | 75200 |
| 2024-12-23 | 10.81 | $12.11 | 170819 |
| 2024-12-20 | 11.25 | $12.14 | 195401 |
| 2024-12-19 | 11.71 | $12.00 | 252300 |
| 2024-12-18 | 11.86 | $12.06 | 229527 |
| 2024-12-17 | 12.09 | $12.19 | 159718 |
| 2024-12-16 | 12.41 | $12.30 | 132100 |
| 2024-12-13 | 12.61 | $12.39 | 260200 |
| 2024-12-12 | 12.55 | $12.37 | 134100 |
| 2024-12-11 | 12.01 | $12.56 | 172933 |
| 2024-12-10 | 11.33 | $12.38 | 185400 |
| 2024-12-09 | 11.19 | $12.37 | 280868 |
| 2024-12-06 | 11.11 | $12.15 | 92800 |
| 2024-12-05 | 11.52 | $12.16 | 134803 |
| 2024-12-04 | 12.03 | $12.20 | 131929 |
| 2024-12-03 | 12.48 | $12.20 | 136544 |
| 2024-12-02 | 13.04 | $12.24 | 97400 |
| 2024-11-29 | 12.99 | $12.24 | 38415 |
| 2024-11-27 | 12.89 | $12.26 | 116933 |
| 2024-11-26 | 12.78 | $12.33 | 118700 |
| 2024-11-25 | 12.57 | $12.33 | 137200 |
| 2024-11-22 | 12.21 | $12.32 | 101900 |
| 2024-11-21 | 11.82 | $12.20 | 114500 |
| 2024-11-20 | 11.81 | $12.21 | 169108 |
| 2024-11-19 | 11.97 | $12.14 | 83700 |
| 2024-11-18 | 12.47 | $11.93 | 150400 |
| 2024-11-15 | 12.89 | $11.95 | 134600 |
| 2024-11-14 | 13.41 | $12.06 | 109900 |
| 2024-11-13 | 13.66 | $12.18 | 106037 |
| 2024-11-12 | 13.34 | $12.27 | 194223 |
| 2024-11-11 | 12.85 | $12.35 | 120739 |
| 2024-11-08 | 12.34 | $12.23 | 69500 |
| 2024-11-07 | 12.23 | $12.18 | 149609 |
| 2024-11-06 | 12.34 | $12.08 | 165200 |
| 2024-11-05 | 12.77 | $11.97 | 73001 |
| 2024-11-04 | 13.09 | $11.84 | 84800 |
| 2024-11-01 | 13.43 | $11.87 | 183810 |
| 2024-10-31 | 13.51 | $11.79 | 158000 |
| 2024-10-30 | 13.75 | $11.97 | 126200 |
| 2024-10-29 | 14.35 | $11.88 | 182712 |
| 2024-10-28 | 14.99 | $12.09 | 129000 |
| 2024-10-25 | 15.15 | $12.07 | 109016 |
| 2024-10-24 | 15.12 | $12.05 | 81200 |
| 2024-10-23 | 15.31 | $12.09 | 164100 |
| 2024-10-22 | 15.51 | $12.22 | 176027 |
| 2024-10-21 | 15.39 | $12.12 | 97213 |
| 2024-10-18 | 15.66 | $12.10 | 91820 |
| 2024-10-17 | 15.90 | $12.11 | 122031 |
| 2024-10-16 | 16.06 | $12.26 | 186712 |
| 2024-10-15 | 16.23 | $11.97 | 152000 |
| 2024-10-14 | 16.65 | $12.28 | 133538 |
| 2024-10-11 | 15.78 | $12.31 | 139143 |
| 2024-10-10 | 14.63 | $12.21 | 144719 |
| 2024-10-09 | 13.70 | $12.14 | 111200 |
| 2024-10-08 | 12.84 | $12.08 | 168512 |
| 2024-10-07 | 11.97 | $12.04 | 341400 |
| 2024-10-04 | 11.05 | $12.02 | 232116 |
| 2024-10-03 | 10.71 | $11.88 | 207512 |
| 2024-10-02 | 11.15 | $11.99 | 175307 |
| 2024-10-01 | 11.61 | $11.92 | 127744 |
| 2024-09-30 | 11.75 | $11.93 | 156649 |
| 2024-09-27 | 11.90 | $11.86 | 177200 |
| 2024-09-26 | 11.81 | $11.94 | 149836 |
| 2024-09-25 | 11.61 | $11.95 | 129049 |
| 2024-09-24 | 11.40 | $11.99 | 136118 |
| 2024-09-23 | 11.18 | $11.99 | 131565 |
| 2024-09-20 | 10.53 | $11.92 | 126445 |
| 2024-09-19 | 9.84 | $12.01 | 178307 |
| 2024-09-18 | 8.84 | $11.95 | 248538 |
| 2024-09-17 | 7.86 | $11.84 | 141740 |
| 2024-09-16 | 7.29 | $11.60 | 142600 |
| 2024-09-13 | 7.47 | $11.57 | 125711 |
| 2024-09-12 | 7.49 | $11.71 | 184400 |
| 2024-09-11 | 7.03 | $11.64 | 96300 |
| 2024-09-10 | 7.24 | $11.64 | 98339 |
| 2024-09-09 | 7.55 | $11.61 | 118400 |
| 2024-09-06 | 7.88 | $11.49 | 116000 |
| 2024-09-05 | 8.22 | $11.58 | 110037 |
| 2024-09-04 | 8.46 | $11.52 | 132621 |
| 2024-09-03 | 8.53 | $11.50 | 180047 |
| 2024-08-30 | 8.60 | $11.60 | 99728 |
| 2024-08-29 | 8.88 | $11.55 | 127700 |
| 2024-08-28 | 9.25 | $11.48 | 123707 |
| 2024-08-27 | 9.65 | $11.60 | 151909 |
| 2024-08-26 | 9.57 | $11.66 | 138006 |
| 2024-08-23 | 9.27 | $11.70 | 165000 |
| 2024-08-22 | 9.26 | $11.49 | 170618 |
| 2024-08-21 | 9.51 | $11.59 | 104100 |
| 2024-08-20 | 9.34 | $11.59 | 78449 |
| 2024-08-19 | 9.07 | $11.68 | 102700 |
| 2024-08-16 | 8.79 | $11.63 | 168764 |
| 2024-08-15 | 8.49 | $11.55 | 122113 |
| 2024-08-14 | 8.62 | $11.48 | 52000 |
| 2024-08-13 | 9.00 | $11.47 | 222247 |
| 2024-08-12 | 9.40 | $11.31 | 117100 |
| 2024-08-09 | 9.30 | $11.27 | 159400 |
| 2024-08-08 | 9.36 | $11.41 | 125732 |
| 2024-08-07 | 9.69 | $11.31 | 132100 |
| 2024-08-06 | 9.81 | $11.25 | 165736 |
| 2024-08-05 | 9.74 | $11.13 | 450931 |
| 2024-08-02 | 8.99 | $11.19 | 150300 |
| 2024-08-01 | 9.29 | $11.34 | 131849 |
| 2024-07-31 | 9.38 | $11.39 | 157400 |
| 2024-07-30 | 9.48 | $11.26 | 148700 |
| 2024-07-29 | 9.88 | $11.14 | 126929 |
| 2024-07-26 | 9.95 | $11.17 | 238900 |
| 2024-07-25 | 10.15 | $11.21 | 188628 |
| 2024-07-24 | 10.41 | $11.30 | 90310 |
| 2024-07-23 | 10.63 | $11.47 | 252300 |
| 2024-07-22 | 10.12 | $11.46 | 147400 |
| 2024-07-19 | 9.93 | $11.33 | 141900 |
| 2024-07-18 | 10.12 | $11.27 | 134100 |
| 2024-07-17 | 10.32 | $11.35 | 114434 |
| 2024-07-16 | 10.06 | $11.42 | 164400 |
| 2024-07-15 | 9.79 | $11.32 | 132523 |
| 2024-07-12 | 9.97 | $11.31 | 161220 |
| 2024-07-11 | 10.16 | $11.32 | 202700 |
| 2024-07-10 | 9.78 | $11.35 | 111800 |
| 2024-07-09 | 9.70 | $11.29 | 179100 |
| 2024-07-08 | 9.62 | $11.37 | 144537 |
| 2024-07-05 | 9.36 | $11.34 | 109700 |
| 2024-07-03 | 9.22 | $11.32 | 66321 |
| 2024-07-02 | 9.19 | $11.23 | 158900 |
| 2024-07-01 | 9.49 | $11.17 | 132118 |
| 2024-06-28 | 9.78 | $11.16 | 103700 |
| 2024-06-27 | 10.14 | $11.11 | 115400 |
| 2024-06-26 | 10.10 | $11.06 | 145300 |
| 2024-06-25 | 10.00 | $11.08 | 145301 |
| 2024-06-24 | 10.02 | $11.08 | 362418 |
| 2024-06-21 | 10.05 | $11.12 | 99744 |
| 2024-06-20 | 10.23 | $11.13 | 256846 |
| 2024-06-18 | 10.29 | $11.12 | 132000 |
| 2024-06-17 | 10.39 | $11.14 | 155100 |
| 2024-06-14 | 10.63 | $11.17 | 93800 |
| 2024-06-13 | 11.01 | $11.41 | 115400 |
| 2024-06-12 | 10.80 | $11.48 | 217200 |
| 2024-06-11 | 10.27 | $11.40 | 103100 |
| 2024-06-10 | 10.20 | $11.35 | 117801 |
| 2024-06-07 | 10.20 | $11.24 | 108211 |
| 2024-06-06 | 10.62 | $11.29 | 118640 |
| 2024-06-05 | 10.62 | $11.34 | 156628 |
| 2024-06-04 | 10.62 | $11.22 | 167200 |
| 2024-06-03 | 11.04 | $11.13 | 144000 |
| 2024-05-31 | 11.54 | $11.12 | 125429 |
| 2024-05-30 | 11.72 | $11.02 | 125700 |
| 2024-05-29 | 11.71 | $11.02 | 128400 |
| 2024-05-28 | 11.44 | $11.04 | 146690 |
| 2024-05-24 | 11.39 | $11.14 | 89206 |
| 2024-05-23 | 11.45 | $11.04 | 134700 |
| 2024-05-22 | 11.51 | $11.19 | 158448 |
| 2024-05-21 | 12.11 | $11.32 | 228000 |
| 2024-05-20 | 12.73 | $11.20 | 133901 |
| 2024-05-17 | 12.95 | $11.13 | 164334 |
| 2024-05-16 | 13.18 | $11.14 | 227426 |
| 2024-05-15 | 13.42 | $11.11 | 352110 |
| 2024-05-14 | 13.78 | $11.10 | 193900 |
| 2024-05-13 | 13.50 | $11.04 | 144000 |
| 2024-05-10 | 13.25 | $11.14 | 179000 |
| 2024-05-09 | 13.20 | $11.15 | 155529 |
| 2024-05-08 | 13.25 | $11.15 | 197500 |
| 2024-05-07 | 13.39 | $11.23 | 211902 |
| 2024-05-06 | 13.74 | $11.23 | 156800 |
| 2024-05-03 | 13.99 | $11.18 | 235801 |
| 2024-05-02 | 14.19 | $11.14 | 399033 |
| 2024-05-01 | 14.39 | $11.23 | 259904 |
| 2024-04-30 | 14.81 | $11.20 | 104300 |
| 2024-04-29 | 15.30 | $11.34 | 156000 |
| 2024-04-26 | 15.99 | $11.34 | 93436 |
| 2024-04-25 | 16.75 | $11.34 | 118200 |
| 2024-04-24 | 17.43 | $11.39 | 102705 |
| 2024-04-23 | 18.25 | $11.44 | 115710 |
| 2024-04-22 | 19.19 | $11.32 | 146733 |
| 2024-04-19 | 19.72 | $11.13 | 203000 |
| 2024-04-18 | 20.05 | $11.04 | 130300 |
| 2024-04-17 | 19.67 | $11.02 | 141300 |
| 2024-04-16 | 19.27 | $10.89 | 258434 |
| 2024-04-15 | 18.22 | $10.86 | 175500 |
| 2024-04-12 | 17.27 | $11.10 | 142300 |
| 2024-04-11 | 16.76 | $11.33 | 83601 |
| 2024-04-10 | 16.57 | $11.40 | 155800 |
| 2024-04-09 | 16.79 | $11.58 | 150400 |
| 2024-04-08 | 17.29 | $11.51 | 132264 |
| 2024-04-05 | 17.44 | $11.42 | 113705 |
| 2024-04-04 | 17.02 | $11.29 | 225457 |
| 2024-04-03 | 16.58 | $11.39 | 175400 |
| 2024-04-02 | 15.90 | $11.45 | 309902 |
| 2024-04-01 | 15.18 | $11.59 | 189224 |
| 2024-03-28 | 15.12 | $11.81 | 245200 |
| 2024-03-27 | 15.68 | $11.86 | 216131 |
| 2024-03-26 | 16.37 | $11.89 | 157739 |
| 2024-03-25 | 16.98 | $12.00 | 139309 |
| 2024-03-22 | 17.21 | $12.09 | 101600 |
| 2024-03-21 | 17.03 | $12.11 | 217826 |
| 2024-03-20 | 16.76 | $12.02 | 139729 |
| 2024-03-19 | 16.91 | $11.90 | 87220 |
| 2024-03-18 | 17.48 | $11.88 | 101900 |
| 2024-03-15 | 17.90 | $11.95 | 102500 |
| 2024-03-14 | 18.45 | $11.88 | 89216 |
| 2024-03-13 | 18.90 | $12.01 | 121100 |
| 2024-03-12 | 18.89 | $12.14 | 130000 |
| 2024-03-11 | 18.33 | $12.14 | 142366 |
| 2024-03-08 | 17.77 | $12.06 | 133200 |
| 2024-03-07 | 17.38 | $12.03 | 96410 |
| 2024-03-06 | 16.82 | $11.97 | 131500 |
| 2024-03-05 | 16.37 | $11.84 | 127000 |
| 2024-03-04 | 16.25 | $11.87 | 160723 |
| 2024-03-01 | 15.94 | $11.90 | 181002 |
| 2024-02-29 | 15.86 | $11.92 | 155848 |
| 2024-02-28 | 15.45 | $11.96 | 143500 |
| 2024-02-27 | 15.26 | $12.08 | 85933 |
| 2024-02-26 | 14.74 | $12.04 | 105400 |
| 2024-02-23 | 14.18 | $12.00 | 96333 |
| 2024-02-22 | 13.63 | $11.99 | 103416 |
| 2024-02-21 | 13.15 | $11.94 | 166200 |
| 2024-02-20 | 12.64 | $12.02 | 139900 |
| 2024-02-16 | 11.87 | $12.02 | 192700 |
| 2024-02-15 | 11.17 | $12.06 | 126000 |
| 2024-02-14 | 10.44 | $11.91 | 88603 |
| 2024-02-13 | 9.99 | $11.82 | 116423 |
| 2024-02-12 | 9.60 | $11.95 | 126647 |
| 2024-02-09 | 8.86 | $11.90 | 90000 |
| 2024-02-08 | 8.27 | $11.93 | 162929 |
| 2024-02-07 | 7.65 | $11.86 | 96400 |
| 2024-02-06 | 7.42 | $11.79 | 132000 |
| 2024-02-05 | 7.45 | $11.67 | 110700 |
| 2024-02-02 | 7.81 | $11.66 | 125719 |
| 2024-02-01 | 8.05 | $11.68 | 123000 |
| 2024-01-31 | 8.35 | $11.63 | 109600 |
| 2024-01-30 | 8.69 | $11.63 | 117803 |
| 2024-01-29 | 8.98 | $11.64 | 147406 |
| 2024-01-26 | 9.35 | $11.59 | 99300 |
| 2024-01-25 | 9.56 | $11.58 | 139200 |
| 2024-01-24 | 9.61 | $11.64 | 108371 |
| 2024-01-23 | 9.53 | $11.70 | 119527 |
| 2024-01-22 | 9.65 | $11.73 | 107800 |
| 2024-01-19 | 9.86 | $11.52 | 138842 |
| 2024-01-18 | 10.33 | $11.50 | 110300 |
| 2024-01-17 | 10.77 | $11.51 | 78744 |
| 2024-01-16 | 11.20 | $11.57 | 102821 |
| 2024-01-12 | 11.62 | $11.71 | 141000 |
| 2024-01-11 | 12.00 | $11.49 | 178725 |
| 2024-01-10 | 12.39 | $11.33 | 137800 |
| 2024-01-09 | 12.26 | $11.26 | 124600 |
| 2024-01-08 | 12.13 | $11.37 | 177900 |
| 2024-01-05 | 12.20 | $11.19 | 130000 |
| 2024-01-04 | 12.05 | $11.28 | 171420 |
| 2024-01-03 | 11.87 | $11.16 | 128500 |
| 2024-01-02 | 11.52 | $11.32 | 156716 |
| 2023-12-29 | 11.35 | $11.47 | 171500 |
| 2023-12-28 | 11.52 | $11.83 | 88501 |
| 2023-12-27 | 11.97 | $11.94 | 147927 |
| 2023-12-26 | 12.01 | $11.94 | 250007 |
| 2023-12-22 | 12.28 | $11.88 | 172400 |
| 2023-12-21 | 12.63 | $11.48 | 173310 |
| 2023-12-20 | 12.81 | $11.37 | 303400 |
| 2023-12-19 | 13.00 | $11.51 | 184149 |
| 2023-12-18 | 13.37 | $11.39 | 264306 |
| 2023-12-15 | 13.68 | $11.22 | 187170 |
| 2023-12-14 | 13.81 | $11.37 | 168000 |
| 2023-12-13 | 14.46 | $11.33 | 269000 |
| 2023-12-12 | 14.98 | $10.85 | 204926 |
| 2023-12-11 | 14.77 | $10.96 | 175144 |
| 2023-12-08 | 14.80 | $11.31 | 91031 |
| 2023-12-07 | 15.55 | $11.20 | 113600 |
| 2023-12-06 | 15.89 | $11.05 | 142544 |
| 2023-12-05 | 16.25 | $11.07 | 190819 |
| 2023-12-04 | 16.37 | $11.16 | 174100 |
| 2023-12-01 | 16.97 | $11.43 | 177900 |
| 2023-11-30 | 17.71 | $11.33 | 139800 |
| 2023-11-29 | 18.39 | $11.33 | 378300 |
| 2023-11-28 | 19.29 | $11.70 | 154844 |
| 2023-11-27 | 19.33 | $11.70 | 158840 |
| 2023-11-24 | 19.14 | $11.75 | 60800 |
| 2023-11-22 | 18.57 | $11.86 | 127421 |
| 2023-11-21 | 17.72 | $11.92 | 221543 |
| 2023-11-20 | 16.82 | $11.78 | 209600 |
| 2023-11-17 | 15.59 | $11.70 | 168113 |
| 2023-11-16 | 14.60 | $11.66 | 80615 |
| 2023-11-15 | 13.58 | $11.71 | 144000 |
| 2023-11-14 | 12.50 | $11.61 | 182300 |
| 2023-11-13 | 11.68 | $11.37 | 108426 |
| 2023-11-10 | 11.30 | $11.36 | 178400 |
| 2023-11-09 | 10.90 | $11.19 | 120617 |
| 2023-11-08 | 10.83 | $11.32 | 122147 |
| 2023-11-07 | 10.48 | $11.31 | 145900 |
| 2023-11-06 | 9.97 | $11.36 | 121645 |
| 2023-11-03 | 9.30 | $11.45 | 108000 |
| 2023-11-02 | 8.72 | $11.32 | 150800 |
| 2023-11-01 | 8.34 | $11.03 | 160900 |
| 2023-10-31 | 8.70 | $10.87 | 170339 |
| 2023-10-30 | 8.78 | $10.88 | 178939 |
| 2023-10-27 | 8.87 | $10.79 | 163745 |
| 2023-10-26 | 8.65 | $10.82 | 205000 |
| 2023-10-25 | 8.59 | $10.92 | 129800 |
| 2023-10-24 | 8.90 | $11.08 | 153900 |
| 2023-10-23 | 9.34 | $10.98 | 170226 |
| 2023-10-20 | 9.72 | $10.99 | 133332 |
| 2023-10-19 | 10.09 | $11.03 | 174347 |
| 2023-10-18 | 10.54 | $11.09 | 159600 |
| 2023-10-17 | 10.98 | $11.16 | 213219 |
| 2023-10-16 | 11.52 | $11.14 | 90809 |
| 2023-10-13 | 11.87 | $11.22 | 143006 |
| 2023-10-12 | 12.16 | $11.31 | 119000 |
| 2023-10-11 | 12.15 | $11.57 | 138200 |
| 2023-10-10 | 11.91 | $11.37 | 192725 |
| 2023-10-09 | 12.27 | $11.21 | 102400 |
| 2023-10-06 | 12.89 | $11.14 | 161124 |
| 2023-10-05 | 13.47 | $11.08 | 280213 |
| 2023-10-04 | 13.63 | $10.82 | 177800 |
| 2023-10-03 | 13.22 | $10.80 | 151231 |
| 2023-10-02 | 12.79 | $11.02 | 115536 |
| 2023-09-29 | 12.98 | $11.16 | 101000 |
| 2023-09-28 | 13.48 | $11.13 | 172031 |
| 2023-09-27 | 13.69 | $11.04 | 165100 |
| 2023-09-26 | 13.74 | $11.06 | 194700 |
| 2023-09-25 | 14.09 | $11.20 | 188536 |
| 2023-09-22 | 14.71 | $11.30 | 147525 |
| 2023-09-21 | 15.22 | $11.22 | 162200 |
| 2023-09-20 | 15.80 | $11.44 | 162420 |
| 2023-09-19 | 15.85 | $11.43 | 199200 |
| 2023-09-18 | 15.94 | $11.43 | 190800 |
| 2023-09-15 | 16.17 | $11.25 | 149918 |
| 2023-09-14 | 16.76 | $11.35 | 146200 |
| 2023-09-13 | 17.04 | $11.38 | 120331 |
| 2023-09-12 | 17.06 | $11.54 | 199005 |
| 2023-09-11 | 16.82 | $11.56 | 104200 |
| 2023-09-08 | 16.35 | $11.64 | 182900 |
| 2023-09-07 | 15.68 | $11.52 | 110900 |
| 2023-09-06 | 15.38 | $11.49 | 250017 |
| 2023-09-05 | 15.19 | $11.44 | 136225 |
| 2023-09-01 | 14.79 | $11.49 | 228614 |
| 2023-08-31 | 14.24 | $11.47 | 573133 |
| 2023-08-30 | 13.66 | $11.12 | 115800 |
| 2023-08-29 | 14.12 | $11.05 | 132500 |
| 2023-08-28 | 14.16 | $10.79 | 145600 |
| 2023-08-25 | 13.65 | $10.94 | 184017 |
| 2023-08-24 | 13.34 | $10.98 | 134500 |
| 2023-08-23 | 13.33 | $11.13 | 110200 |
| 2023-08-22 | 13.64 | $11.06 | 90540 |
| 2023-08-21 | 13.81 | $11.06 | 96418 |
| 2023-08-18 | 13.75 | $11.03 | 133500 |
| 2023-08-17 | 13.73 | $11.10 | 170200 |
| 2023-08-16 | 13.94 | $11.14 | 101209 |
| 2023-08-15 | 14.35 | $11.22 | 115937 |
| 2023-08-14 | 15.08 | $11.35 | 124300 |
| 2023-08-11 | 15.65 | $11.37 | 126500 |
| 2023-08-10 | 16.14 | $11.39 | 116000 |
| 2023-08-09 | 16.55 | $11.53 | 102722 |
| 2023-08-08 | 16.37 | $11.57 | 111529 |
| 2023-08-07 | 16.32 | $11.51 | 149822 |
| 2023-08-04 | 16.11 | $11.40 | 67500 |
| 2023-08-03 | 16.08 | $11.35 | 113500 |
| 2023-08-02 | 16.21 | $11.40 | 128643 |
| 2023-08-01 | 16.24 | $11.63 | 128569 |
| 2023-07-31 | 15.61 | $11.56 | 193407 |
| 2023-07-28 | 15.06 | $11.39 | 171717 |
| 2023-07-27 | 15.04 | $11.24 | 101800 |
| 2023-07-26 | 15.08 | $11.29 | 93800 |
| 2023-07-25 | 14.92 | $11.30 | 92833 |
| 2023-07-24 | 14.81 | $11.24 | 120431 |
| 2023-07-21 | 14.80 | $11.20 | 150200 |
| 2023-07-20 | 14.82 | $11.14 | 184029 |
| 2023-07-19 | 14.83 | $11.21 | 157100 |
| 2023-07-18 | 15.06 | $11.12 | 143700 |
| 2023-07-17 | 15.46 | $11.09 | 138936 |
| 2023-07-14 | 16.10 | $10.96 | 229100 |
| 2023-07-13 | 16.70 | $11.12 | 176700 |
| 2023-07-12 | 16.84 | $11.30 | 178900 |
| 2023-07-11 | 16.83 | $11.20 | 169800 |
| 2023-07-10 | 17.16 | $11.02 | 129500 |
| 2023-07-07 | 18.00 | $10.92 | 205429 |
| 2023-07-06 | 18.81 | $10.93 | 240900 |
| 2023-07-05 | 19.65 | $11.35 | 158100 |
| 2023-07-03 | 18.93 | $11.35 | 79100 |
| 2023-06-30 | 18.28 | $11.23 | 150226 |
| 2023-06-29 | 17.63 | $11.17 | 173347 |
| 2023-06-28 | 17.24 | $11.12 | 157700 |
| 2023-06-27 | 17.14 | $11.01 | 257300 |
| 2023-06-26 | 17.03 | $10.83 | 171100 |
| 2023-06-23 | 17.42 | $10.81 | 111231 |
| 2023-06-22 | 17.88 | $10.87 | 152614 |
| 2023-06-21 | 18.37 | $10.89 | 113316 |
| 2023-06-20 | 18.72 | $10.94 | 201025 |
| 2023-06-16 | 18.87 | $11.08 | 311700 |
| 2023-06-15 | 18.84 | $10.93 | 258140 |
| 2023-06-14 | 19.33 | $10.71 | 234012 |
| 2023-06-13 | 19.98 | $10.76 | 187640 |
| 2023-06-12 | 20.48 | $10.75 | 155300 |
| 2023-06-09 | 21.31 | $10.72 | 188800 |
| 2023-06-08 | 22.14 | $10.84 | 218900 |
| 2023-06-07 | 22.80 | $10.75 | 230100 |
| 2023-06-06 | 23.83 | $10.67 | 233500 |
| 2023-06-05 | 24.99 | $10.51 | 170937 |
| 2023-06-02 | 25.81 | $10.40 | 213600 |
| 2023-06-01 | 26.44 | $10.20 | 176500 |
| 2023-05-31 | 26.38 | $10.03 | 138900 |
| 2023-05-30 | 25.68 | $10.05 | 152405 |
| 2023-05-26 | 25.06 | $10.03 | 455100 |
| 2023-05-25 | 24.28 | $10.03 | 415916 |
| 2023-05-24 | 23.52 | $10.21 | 168500 |
| 2023-05-23 | 23.00 | $10.35 | 264400 |
| 2023-05-22 | 22.69 | $10.42 | 302900 |
| 2023-05-19 | 22.54 | $10.63 | 144200 |
| 2023-05-18 | 22.90 | $10.77 | 198100 |
| 2023-05-17 | 23.50 | $10.72 | 102309 |
| 2023-05-16 | 23.81 | $10.58 | 213300 |
| 2023-05-15 | 23.91 | $10.68 | 169415 |
| 2023-05-12 | 24.19 | $10.63 | 85628 |
| 2023-05-11 | 24.34 | $10.61 | 67900 |
| 2023-05-10 | 24.64 | $10.79 | 135600 |
| 2023-05-09 | 25.41 | $10.79 | 143949 |
| 2023-05-08 | 26.05 | $10.67 | 108019 |
| 2023-05-05 | 26.31 | $10.60 | 121600 |
| 2023-05-04 | 26.39 | $10.45 | 97349 |
| 2023-05-03 | 25.98 | $10.51 | 102600 |
| 2023-05-02 | 25.71 | $10.51 | 103835 |
| 2023-05-01 | 25.42 | $10.59 | 86800 |
| 2023-04-28 | 25.40 | $10.71 | 130800 |
| 2023-04-27 | 25.35 | $10.63 | 142920 |
| 2023-04-26 | 25.09 | $10.58 | 111200 |
| 2023-04-25 | 24.92 | $10.62 | 93200 |
| 2023-04-24 | 24.83 | $10.80 | 101200 |
| 2023-04-21 | 25.05 | $10.77 | 124606 |
| 2023-04-20 | 25.15 | $10.78 | 234507 |
| 2023-04-19 | 25.26 | $10.90 | 139229 |
| 2023-04-18 | 25.74 | $10.84 | 158800 |
| 2023-04-17 | 26.19 | $10.80 | 117614 |
| 2023-04-14 | 26.48 | $10.87 | 108836 |
| 2023-04-13 | 26.93 | $10.91 | 116000 |
| 2023-04-12 | 27.12 | $10.92 | 135349 |
| 2023-04-11 | 27.35 | $10.91 | 188900 |
| 2023-04-10 | 27.69 | $10.90 | 263039 |
| 2023-04-06 | 27.76 | $10.65 | 230500 |
| 2023-04-05 | 27.65 | $10.60 | 191002 |
| 2023-04-04 | 27.03 | $10.72 | 233127 |
| 2023-04-03 | 26.53 | $10.85 | 214035 |
| 2023-03-31 | 26.27 | $10.92 | 247544 |
| 2023-03-30 | 26.01 | $10.94 | 200815 |
| 2023-03-29 | 25.67 | $10.82 | 175216 |
| 2023-03-28 | 25.17 | $10.70 | 140600 |
| 2023-03-27 | 24.38 | $10.80 | 438914 |
| 2023-03-24 | 23.54 | $10.97 | 173000 |
| 2023-03-23 | 22.90 | $11.04 | 138400 |
| 2023-03-22 | 22.58 | $11.17 | 111800 |
| 2023-03-21 | 22.44 | $11.46 | 94800 |
| 2023-03-20 | 22.55 | $11.21 | 204400 |
| 2023-03-17 | 22.30 | $11.00 | 101100 |
| 2023-03-16 | 21.41 | $10.99 | 135155 |
| 2023-03-15 | 20.48 | $10.96 | 226211 |
| 2023-03-14 | 19.50 | $11.22 | 128821 |
| 2023-03-13 | 18.92 | $11.17 | 277400 |
| 2023-03-10 | 18.41 | $11.97 | 111805 |
| 2023-03-09 | 19.03 | $12.08 | 155039 |
| 2023-03-08 | 19.73 | $12.35 | 134500 |
| 2023-03-07 | 20.08 | $12.39 | 108100 |
| 2023-03-06 | 20.20 | $12.44 | 108725 |
| 2023-03-03 | 19.90 | $12.44 | 242149 |
| 2023-03-02 | 19.87 | $12.30 | 139320 |
| 2023-03-01 | 20.17 | $12.23 | 96900 |
| 2023-02-28 | 20.61 | $12.17 | 94600 |
| 2023-02-27 | 21.15 | $12.21 | 117542 |
| 2023-02-24 | 21.44 | $12.35 | 167700 |
| 2023-02-23 | 21.86 | $12.38 | 127800 |
| 2023-02-22 | 22.31 | $12.23 | 212725 |
| 2023-02-21 | 22.88 | $12.21 | 228200 |
| 2023-02-17 | 23.38 | $12.49 | 190341 |
| 2023-02-16 | 23.47 | $12.45 | 169200 |
| 2023-02-15 | 23.36 | $12.54 | 128943 |
| 2023-02-14 | 23.25 | $12.50 | 142328 |
| 2023-02-13 | 23.31 | $12.45 | 183822 |
| 2023-02-10 | 23.14 | $12.35 | 140241 |
| 2023-02-09 | 23.34 | $12.54 | 108300 |
| 2023-02-08 | 23.09 | $12.64 | 149000 |
| 2023-02-07 | 22.55 | $12.64 | 142000 |
| 2023-02-06 | 22.18 | $12.53 | 111200 |
| 2023-02-03 | 21.77 | $12.68 | 171200 |
| 2023-02-02 | 20.93 | $12.77 | 204418 |
| 2023-02-01 | 19.98 | $12.50 | 137149 |
| 2023-01-31 | 19.58 | $12.27 | 126800 |
| 2023-01-30 | 19.63 | $12.08 | 171020 |
| 2023-01-27 | 19.68 | $12.38 | 108700 |
| 2023-01-26 | 19.33 | $12.24 | 122000 |
| 2023-01-25 | 19.04 | $12.28 | 97537 |
| 2023-01-24 | 18.82 | $12.31 | 126946 |
| 2023-01-23 | 18.23 | $12.30 | 193504 |
| 2023-01-20 | 17.64 | $12.12 | 118200 |
| 2023-01-19 | 17.35 | $11.95 | 131818 |
| 2023-01-18 | 17.23 | $12.00 | 162306 |
| 2023-01-17 | 16.76 | $12.08 | 195844 |
| 2023-01-13 | 16.29 | $11.96 | 263900 |
| 2023-01-12 | 16.17 | $11.80 | 152600 |
| 2023-01-11 | 16.40 | $11.60 | 128313 |
| 2023-01-10 | 16.63 | $11.59 | 163400 |
| 2023-01-09 | 17.31 | $11.41 | 213600 |
| 2023-01-06 | 18.19 | $11.13 | 133000 |
| 2023-01-05 | 18.36 | $10.85 | 112300 |
| 2023-01-04 | 17.81 | $10.84 | 158627 |
| 2023-01-03 | 17.31 | $10.77 | 202210 |
| 2022-12-30 | 16.79 | $10.55 | 311700 |
| 2022-12-29 | 15.66 | $10.74 | 182901 |
| 2022-12-28 | 14.63 | $10.59 | 493600 |
| 2022-12-27 | 13.55 | $11.08 | 89307 |
| 2022-12-23 | 13.35 | $11.19 | 107000 |
| 2022-12-22 | 13.26 | $11.19 | 118300 |
| 2022-12-21 | 13.19 | $11.28 | 130643 |
| 2022-12-20 | 13.55 | $11.22 | 115300 |
| 2022-12-19 | 13.70 | $11.22 | 202939 |
| 2022-12-16 | 13.92 | $11.32 | 151237 |
| 2022-12-15 | 14.16 | $11.41 | 171637 |
| 2022-12-14 | 14.87 | $11.51 | 144731 |
| 2022-12-13 | 15.39 | $11.58 | 144129 |
| 2022-12-12 | 15.68 | $11.54 | 134700 |
| 2022-12-09 | 16.02 | $11.57 | 79320 |
| 2022-12-08 | 16.51 | $11.73 | 161800 |
| 2022-12-07 | 16.76 | $11.68 | 152400 |
| 2022-12-06 | 17.19 | $11.51 | 139000 |
| 2022-12-05 | 18.02 | $11.52 | 138200 |
| 2022-12-02 | 18.84 | $11.63 | 214600 |
| 2022-12-01 | 19.70 | $11.79 | 198000 |
| 2022-11-30 | 19.58 | $11.71 | 153400 |
| 2022-11-29 | 19.91 | $11.51 | 172717 |
| 2022-11-28 | 20.48 | $11.60 | 172413 |
| 2022-11-25 | 20.91 | $11.68 | 89146 |
| 2022-11-23 | 20.83 | $11.80 | 107000 |
| 2022-11-22 | 20.58 | $11.77 | 154300 |
| 2022-11-21 | 20.43 | $11.69 | 159242 |
| 2022-11-18 | 20.25 | $11.79 | 211900 |
| 2022-11-17 | 19.93 | $11.81 | 196900 |
| 2022-11-16 | 19.75 | $11.82 | 106500 |
| 2022-11-15 | 19.25 | $11.81 | 217604 |
| 2022-11-14 | 18.74 | $11.54 | 125832 |
| 2022-11-11 | 18.45 | $11.56 | 128737 |
| 2022-11-10 | 18.10 | $11.60 | 211444 |
| 2022-11-09 | 17.85 | $11.14 | 199747 |
| 2022-11-08 | 18.21 | $11.15 | 145320 |
| 2022-11-07 | 18.47 | $11.09 | 121129 |
| 2022-11-04 | 19.01 | $11.03 | 95100 |
| 2022-11-03 | 19.80 | $10.77 | 147500 |
| 2022-11-02 | 20.82 | $10.94 | 119110 |
| 2022-11-01 | 21.71 | $11.00 | 176044 |
| 2022-10-31 | 22.40 | $11.00 | 116400 |
| 2022-10-28 | 23.45 | $11.02 | 176411 |
| 2022-10-27 | 24.57 | $10.90 | 124606 |
| 2022-10-26 | 25.71 | $10.86 | 155105 |
| 2022-10-25 | 26.84 | $10.69 | 144000 |
| 2022-10-24 | 27.55 | $10.44 | 140308 |
| 2022-10-21 | 27.76 | $10.37 | 135100 |
| 2022-10-20 | 27.73 | $10.31 | 203232 |
| 2022-10-19 | 27.76 | $10.28 | 133700 |
| 2022-10-18 | 27.54 | $10.34 | 205700 |
| 2022-10-17 | 27.34 | $10.23 | 157700 |
| 2022-10-14 | 27.03 | $10.24 | 137049 |
| 2022-10-13 | 26.70 | $10.47 | 188744 |
| 2022-10-12 | 26.35 | $10.52 | 69444 |
| 2022-10-11 | 26.26 | $10.58 | 120046 |
| 2022-10-10 | 26.29 | $10.73 | 100744 |
| 2022-10-07 | 26.46 | $10.83 | 126100 |
| 2022-10-06 | 26.92 | $11.07 | 133700 |
| 2022-10-05 | 27.46 | $10.99 | 261703 |
| 2022-10-04 | 27.79 | $10.83 | 164300 |
| 2022-10-03 | 27.85 | $10.31 | 323600 |
| 2022-09-30 | 26.70 | $10.09 | 165135 |
| 2022-09-29 | 25.13 | $10.15 | 190800 |
| 2022-09-28 | 23.53 | $10.51 | 154910 |
| 2022-09-27 | 21.95 | $10.40 | 226641 |
| 2022-09-26 | 20.28 | $10.60 | 228810 |
| 2022-09-23 | 18.75 | $10.90 | 242200 |
| 2022-09-22 | 17.49 | $11.33 | 133111 |
| 2022-09-21 | 16.60 | $11.57 | 170800 |
| 2022-09-20 | 16.06 | $11.79 | 212600 |
| 2022-09-19 | 15.67 | $11.89 | 152500 |
| 2022-09-16 | 15.35 | $11.94 | 197600 |
| 2022-09-15 | 15.14 | $12.17 | 92137 |
| 2022-09-14 | 15.49 | $12.30 | 101200 |
| 2022-09-13 | 16.08 | $12.33 | 121000 |
| 2022-09-12 | 16.73 | $12.81 | 95000 |
| 2022-09-09 | 16.96 | $12.76 | 146116 |
| 2022-09-08 | 17.00 | $12.71 | 127909 |
| 2022-09-07 | 17.20 | $12.50 | 110400 |
| 2022-09-06 | 18.04 | $12.22 | 84000 |
| 2022-09-02 | 18.66 | $12.28 | 118019 |
| 2022-09-01 | 19.40 | $12.29 | 158518 |
| 2022-08-31 | 19.69 | $12.25 | 297305 |
| 2022-08-30 | 20.10 | $12.26 | 164700 |
| 2022-08-29 | 20.53 | $12.42 | 144636 |
| 2022-08-26 | 21.42 | $12.54 | 129500 |
| 2022-08-25 | 22.45 | $12.76 | 175500 |
| 2022-08-24 | 23.10 | $12.77 | 134700 |
| 2022-08-23 | 23.88 | $12.67 | 113214 |
| 2022-08-22 | 24.74 | $12.70 | 207600 |
| 2022-08-19 | 25.57 | $12.90 | 164748 |
| 2022-08-18 | 25.88 | $13.04 | 113612 |
| 2022-08-17 | 26.36 | $13.04 | 265600 |
| 2022-08-16 | 26.75 | $13.26 | 120700 |
| 2022-08-15 | 26.79 | $13.35 | 138800 |
| 2022-08-12 | 26.42 | $13.34 | 167934 |
| 2022-08-11 | 26.02 | $13.32 | 162502 |
| 2022-08-10 | 25.61 | $13.38 | 170400 |
| 2022-08-09 | 25.02 | $13.09 | 146400 |
| 2022-08-08 | 24.66 | $13.20 | 91900 |
| 2022-08-05 | 24.18 | $13.08 | 120400 |
| 2022-08-04 | 23.87 | $13.13 | 146700 |
| 2022-08-03 | 23.33 | $13.28 | 193534 |
| 2022-08-02 | 22.50 | $13.15 | 205135 |
| 2022-08-01 | 21.67 | $13.07 | 248307 |
| 2022-07-29 | 20.87 | $13.26 | 276500 |
| 2022-07-28 | 20.02 | $12.94 | 178300 |
| 2022-07-27 | 19.46 | $12.60 | 179500 |
| 2022-07-26 | 19.36 | $12.28 | 153015 |
| 2022-07-25 | 19.64 | $12.25 | 94519 |
| 2022-07-22 | 19.86 | $12.23 | 98700 |
| 2022-07-21 | 20.09 | $12.22 | 148939 |
| 2022-07-20 | 20.61 | $12.00 | 184000 |
| 2022-07-19 | 21.49 | $11.73 | 109636 |
| 2022-07-18 | 22.16 | $11.50 | 126335 |
| 2022-07-15 | 22.86 | $11.60 | 140000 |
| 2022-07-14 | 23.33 | $11.32 | 140613 |
| 2022-07-13 | 23.51 | $11.47 | 136902 |
| 2022-07-12 | 24.14 | $11.60 | 185000 |
| 2022-07-11 | 25.10 | $11.82 | 379134 |
| 2022-07-08 | 26.08 | $11.67 | 82312 |
| 2022-07-07 | 26.80 | $11.51 | 151046 |
| 2022-07-06 | 27.12 | $11.25 | 142000 |
| 2022-07-05 | 27.22 | $11.33 | 94500 |
| 2022-07-01 | 27.18 | $11.26 | 109123 |
| 2022-06-30 | 27.23 | $11.17 | 212006 |
| 2022-06-29 | 27.29 | $11.29 | 165300 |
| 2022-06-28 | 27.41 | $11.21 | 129400 |
| 2022-06-27 | 27.56 | $11.26 | 146817 |
| 2022-06-24 | 27.64 | $11.24 | 153900 |
| 2022-06-23 | 27.66 | $11.05 | 171228 |
| 2022-06-22 | 27.11 | $10.93 | 131325 |
| 2022-06-21 | 26.53 | $10.89 | 151100 |
| 2022-06-17 | 26.16 | $10.76 | 243535 |
| 2022-06-16 | 25.25 | $10.69 | 274514 |
| 2022-06-15 | 24.29 | $11.27 | 346700 |
| 2022-06-14 | 23.89 | $11.25 | 384536 |
| 2022-06-13 | 23.47 | $11.52 | 344937 |
| 2022-06-10 | 23.43 | $12.35 | 216600 |
| 2022-06-09 | 24.64 | $12.62 | 247700 |
| 2022-06-08 | 25.35 | $12.62 | 207600 |
| 2022-06-07 | 26.42 | $12.57 | 176200 |
| 2022-06-06 | 27.76 | $12.50 | 242200 |
| 2022-06-03 | 29.16 | $12.42 | 189600 |
| 2022-06-02 | 30.35 | $12.42 | 141522 |
| 2022-06-01 | 31.50 | $12.31 | 173024 |
| 2022-05-31 | 32.71 | $12.42 | 177908 |
| 2022-05-27 | 33.83 | $12.25 | 200706 |
| 2022-05-26 | 34.73 | $11.83 | 125511 |
| 2022-05-25 | 34.70 | $11.63 | 176030 |
| 2022-05-24 | 34.06 | $11.65 | 129015 |
| 2022-05-23 | 33.39 | $11.63 | 158200 |
| 2022-05-20 | 32.74 | $11.59 | 216312 |
| 2022-05-19 | 32.03 | $11.46 | 177300 |
| 2022-05-18 | 31.00 | $11.56 | 178935 |
| 2022-05-17 | 30.00 | $11.73 | 192143 |
| 2022-05-16 | 28.66 | $11.39 | 189412 |
| 2022-05-13 | 26.98 | $11.50 | 156542 |
| 2022-05-12 | 25.20 | $11.25 | 436547 |
| 2022-05-11 | 23.30 | $11.79 | 280200 |
| 2022-05-10 | 21.66 | $11.87 | 377300 |
| 2022-05-09 | 20.04 | $12.11 | 288241 |
| 2022-05-06 | 18.52 | $12.82 | 214300 |
| 2022-05-05 | 17.50 | $12.93 | 198100 |
| 2022-05-04 | 16.66 | $13.18 | 173628 |
| 2022-05-03 | 15.90 | $13.12 | 173600 |
| 2022-05-02 | 15.26 | $13.04 | 230600 |
| 2022-04-29 | 14.59 | $13.14 | 149114 |
| 2022-04-28 | 14.21 | $13.26 | 271428 |
| 2022-04-27 | 13.88 | $13.18 | 204700 |
| 2022-04-26 | 13.54 | $13.33 | 226600 |
| 2022-04-25 | 13.37 | $13.50 | 187027 |
| 2022-04-22 | 13.39 | $13.51 | 168600 |
| 2022-04-21 | 13.51 | $13.84 | 238200 |
| 2022-04-20 | 14.09 | $13.96 | 195000 |
| 2022-04-19 | 14.81 | $13.93 | 201500 |
| 2022-04-18 | 15.52 | $13.73 | 212100 |
| 2022-04-14 | 15.95 | $13.66 | 158300 |
| 2022-04-13 | 16.39 | $13.58 | 147816 |
| 2022-04-12 | 16.73 | $13.58 | 171755 |
| 2022-04-11 | 17.01 | $13.39 | 201700 |
| 2022-04-08 | 17.09 | $13.44 | 81417 |
| 2022-04-07 | 17.08 | $13.53 | 200700 |
| 2022-04-06 | 17.11 | $13.59 | 306844 |
| 2022-04-05 | 17.33 | $14.03 | 130900 |
| 2022-04-04 | 18.19 | $14.30 | 118739 |
| 2022-04-01 | 18.94 | $14.21 | 75400 |
| 2022-03-31 | 19.80 | $14.10 | 108300 |
| 2022-03-30 | 20.50 | $14.03 | 126200 |
| 2022-03-29 | 21.24 | $14.15 | 162200 |
| 2022-03-28 | 22.16 | $14.06 | 99401 |
| 2022-03-25 | 22.97 | $14.15 | 102623 |
| 2022-03-24 | 24.09 | $14.13 | 100618 |
| 2022-03-23 | 25.04 | $14.13 | 156509 |
| 2022-03-22 | 26.09 | $14.19 | 155100 |
| 2022-03-21 | 27.21 | $14.03 | 132804 |
| 2022-03-18 | 28.38 | $14.14 | 295947 |
| 2022-03-17 | 29.42 | $13.60 | 160900 |
| 2022-03-16 | 29.82 | $13.22 | 154833 |
| 2022-03-15 | 29.88 | $12.65 | 154300 |
| 2022-03-14 | 28.95 | $12.62 | 208116 |
| 2022-03-11 | 27.98 | $13.06 | 129807 |
| 2022-03-10 | 27.29 | $13.50 | 127808 |
| 2022-03-09 | 26.81 | $13.41 | 387200 |
| 2022-03-08 | 26.37 | $13.56 | 147815 |
| 2022-03-07 | 25.91 | $13.56 | 131900 |
| 2022-03-04 | 25.63 | $13.87 | 156200 |
| 2022-03-03 | 25.52 | $14.20 | 145900 |
| 2022-03-02 | 25.73 | $14.37 | 133400 |
| 2022-03-01 | 25.76 | $14.06 | 98900 |
| 2022-02-28 | 25.51 | $14.01 | 171026 |
| 2022-02-25 | 25.00 | $13.82 | 110300 |
| 2022-02-24 | 24.18 | $13.58 | 343717 |
| 2022-02-23 | 22.91 | $13.13 | 360000 |
| 2022-02-22 | 21.97 | $13.41 | 364600 |
| 2022-02-18 | 21.24 | $14.19 | 176829 |
| 2022-02-17 | 21.16 | $14.16 | 170700 |
| 2022-02-16 | 20.98 | $14.57 | 94500 |
| 2022-02-15 | 21.03 | $14.48 | 114900 |
| 2022-02-14 | 21.29 | $14.42 | 198600 |
| 2022-02-11 | 21.57 | $14.60 | 183302 |
| 2022-02-10 | 22.02 | $15.21 | 137408 |
| 2022-02-09 | 23.11 | $15.15 | 126528 |
| 2022-02-08 | 24.22 | $14.94 | 137419 |
| 2022-02-07 | 24.97 | $14.61 | 229100 |
| 2022-02-04 | 25.45 | $14.59 | 176800 |
| 2022-02-03 | 25.86 | $14.50 | 146900 |
| 2022-02-02 | 26.26 | $14.79 | 163900 |
| 2022-02-01 | 26.96 | $14.74 | 132812 |
| 2022-01-31 | 27.49 | $14.27 | 213600 |
| 2022-01-28 | 28.04 | $14.03 | 135722 |
| 2022-01-27 | 27.41 | $13.96 | 184600 |
| 2022-01-26 | 26.76 | $13.85 | 167100 |
| 2022-01-25 | 26.08 | $13.92 | 280200 |
| 2022-01-24 | 24.79 | $13.68 | 531216 |
| 2022-01-21 | 22.88 | $13.77 | 451103 |
| 2022-01-20 | 21.08 | $14.53 | 166429 |
| 2022-01-19 | 20.03 | $14.72 | 249136 |
| 2022-01-18 | 19.17 | $15.04 | 180200 |
| 2022-01-14 | 18.69 | $15.46 | 204800 |
| 2022-01-13 | 18.70 | $15.67 | 152113 |
| 2022-01-12 | 19.02 | $15.69 | 107000 |
| 2022-01-11 | 19.50 | $15.54 | 115500 |
| 2022-01-10 | 19.40 | $15.31 | 213800 |
| 2022-01-07 | 19.13 | $15.63 | 103300 |
| 2022-01-06 | 19.19 | $15.52 | 107300 |
| 2022-01-05 | 18.60 | $15.38 | 225100 |
| 2022-01-04 | 18.07 | $15.81 | 177117 |
| 2022-01-03 | 18.33 | $16.04 | 112715 |
| 2021-12-31 | 19.23 | $16.18 | 67507 |
| 2021-12-30 | 20.22 | $16.18 | 52641 |
| 2021-12-29 | 21.17 | $16.05 | 82545 |
| 2021-12-28 | 22.18 | $16.08 | 80900 |
| 2021-12-27 | 23.23 | $16.16 | 90619 |
| 2021-12-23 | 24.20 | $16.16 | 149203 |
| 2021-12-22 | 25.22 | $16.06 | 84500 |
| 2021-12-21 | 26.35 | $15.64 | 116900 |
| 2021-12-20 | 26.57 | $15.56 | 155336 |
| 2021-12-17 | 26.62 | $15.65 | 112700 |
| 2021-12-16 | 26.68 | $15.56 | 153822 |
| 2021-12-15 | 26.99 | $15.73 | 176000 |
| 2021-12-14 | 27.05 | $15.87 | 100928 |
| 2021-12-13 | 27.40 | $15.76 | 103800 |
| 2021-12-10 | 27.79 | $15.93 | 73900 |
| 2021-12-09 | 28.34 | $15.70 | 77725 |
| 2021-12-08 | 28.43 | $15.76 | 156636 |
| 2021-12-07 | 28.55 | $15.79 | 96047 |
| 2021-12-06 | 28.46 | $15.44 | 127200 |
| 2021-12-03 | 27.64 | $15.52 | 118500 |
| 2021-12-02 | 26.88 | $15.70 | 178218 |
| 2021-12-01 | 26.08 | $15.62 | 128335 |
| 2021-11-30 | 25.70 | $15.87 | 155035 |
| 2021-11-29 | 25.57 | $16.06 | 98809 |
| 2021-11-26 | 25.97 | $16.11 | 94900 |
| 2021-11-24 | 26.22 | $16.37 | 189325 |
| 2021-11-23 | 27.05 | $16.45 | 188400 |
| 2021-11-22 | 28.18 | $16.57 | 120300 |
| 2021-11-19 | 29.28 | $16.76 | 114500 |
| 2021-11-18 | 29.67 | $16.84 | 87100 |
| 2021-11-17 | 30.04 | $16.88 | 78500 |
| 2021-11-16 | 30.13 | $16.92 | 102431 |
| 2021-11-15 | 30.18 | $16.96 | 101122 |
| 2021-11-12 | 30.06 | $16.94 | 60224 |
| 2021-11-11 | 30.07 | $16.90 | 72700 |
| 2021-11-10 | 30.08 | $16.80 | 91221 |
| 2021-11-09 | 30.11 | $17.08 | 103500 |
| 2021-11-08 | 29.34 | $16.94 | 113034 |
| 2021-11-05 | 28.52 | $16.95 | 116300 |
| 2021-11-04 | 27.76 | $16.93 | 86036 |
| 2021-11-03 | 27.11 | $16.81 | 80100 |
| 2021-11-02 | 26.60 | $16.80 | 159219 |
| 2021-11-01 | 26.06 | $16.71 | 68135 |
| 2021-10-29 | 25.89 | $16.61 | 122400 |
| 2021-10-28 | 25.89 | $16.52 | 126100 |
| 2021-10-27 | 25.99 | $16.48 | 81600 |
| 2021-10-26 | 26.22 | $16.51 | 103100 |
| 2021-10-25 | 26.40 | $16.46 | 71300 |
| 2021-10-22 | 26.77 | $16.47 | 61835 |
| 2021-10-21 | 26.98 | $16.52 | 85114 |
| 2021-10-20 | 27.19 | $16.48 | 173700 |
| 2021-10-19 | 27.46 | $16.40 | 77626 |
| 2021-10-18 | 27.96 | $16.19 | 98800 |
| 2021-10-15 | 28.82 | $16.10 | 64515 |
| 2021-10-14 | 29.92 | $16.00 | 66006 |
| 2021-10-13 | 31.21 | $15.86 | 104418 |
| 2021-10-12 | 32.76 | $15.85 | 103632 |
| 2021-10-11 | 34.39 | $15.93 | 80200 |
| 2021-10-08 | 36.04 | $16.06 | 78300 |
| 2021-10-07 | 37.38 | $16.17 | 131100 |
| 2021-10-06 | 38.61 | $16.11 | 206200 |
| 2021-10-05 | 40.21 | $15.69 | 135233 |
| 2021-10-04 | 42.29 | $15.50 | 196749 |
| 2021-10-01 | 44.25 | $15.67 | 97733 |
| 2021-09-30 | 46.43 | $15.63 | 111800 |
| 2021-09-29 | 48.57 | $15.70 | 116100 |
| 2021-09-28 | 50.69 | $15.80 | 216200 |
| 2021-09-27 | 52.80 | $16.24 | 123400 |
| 2021-09-24 | 53.67 | $16.38 | 114400 |
| 2021-09-23 | 54.19 | $16.33 | 109422 |
| 2021-09-22 | 54.73 | $16.30 | 118400 |
| 2021-09-21 | 55.37 | $16.27 | 108000 |
| 2021-09-20 | 56.07 | $16.19 | 154400 |
| 2021-09-17 | 56.91 | $16.34 | 73600 |
| 2021-09-16 | 57.34 | $16.36 | 82200 |
| 2021-09-15 | 57.79 | $16.18 | 84400 |
| 2021-09-14 | 58.43 | $16.22 | 122200 |
| 2021-09-13 | 58.95 | $16.37 | 109300 |
| 2021-09-10 | 59.33 | $16.45 | 113300 |
| 2021-09-09 | 59.26 | $16.47 | 112500 |
| 2021-09-08 | 59.21 | $16.42 | 143300 |
| 2021-09-07 | 59.20 | $16.33 | 113330 |
| 2021-09-03 | 59.25 | $16.28 | 98243 |
| 2021-09-02 | 59.31 | $16.28 | 77432 |
| 2021-09-01 | 59.33 | $16.25 | 93100 |
| 2021-08-31 | 59.38 | $16.17 | 94447 |
| 2021-08-30 | 59.48 | $16.17 | 107600 |
| 2021-08-27 | 59.51 | $16.23 | 138321 |
| 2021-08-26 | 59.55 | $16.20 | 100942 |
| 2021-08-25 | 59.57 | $16.35 | 78020 |
| 2021-08-24 | 59.40 | $16.31 | 107843 |
| 2021-08-23 | 59.26 | $16.22 | 115208 |
| 2021-08-20 | 59.14 | $16.08 | 111135 |
| 2021-08-19 | 59.09 | $15.85 | 107430 |
| 2021-08-18 | 59.10 | $15.92 | 102400 |
| 2021-08-17 | 59.05 | $15.94 | 154400 |
| 2021-08-16 | 58.92 | $16.02 | 123222 |
| 2021-08-13 | 58.68 | $16.18 | 86700 |
| 2021-08-12 | 58.08 | $16.22 | 91432 |
| 2021-08-11 | 57.39 | $16.38 | 93824 |
| 2021-08-10 | 56.44 | $16.35 | 148700 |
| 2021-08-09 | 55.45 | $16.38 | 99412 |
| 2021-08-06 | 54.41 | $16.36 | 59742 |
| 2021-08-05 | 53.33 | $16.35 | 121723 |
| 2021-08-04 | 52.19 | $16.14 | 91947 |
| 2021-08-03 | 51.03 | $15.96 | 101619 |
| 2021-08-02 | 49.85 | $15.94 | 184436 |
| 2021-07-30 | 48.58 | $15.91 | 103904 |
| 2021-07-29 | 47.26 | $15.99 | 113900 |
| 2021-07-28 | 45.83 | $15.92 | 100340 |
| 2021-07-27 | 44.35 | $15.77 | 143700 |
| 2021-07-26 | 42.80 | $15.89 | 116800 |
| 2021-07-23 | 41.00 | $15.68 | 194800 |
| 2021-07-22 | 39.13 | $15.56 | 102108 |
| 2021-07-21 | 37.17 | $15.62 | 139824 |
| 2021-07-20 | 35.11 | $15.42 | 198600 |
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