Is DoubleLine Income Solutions Fund (DSL) a Buy, Sell, or Hold?
Enter your email address below for free access to our DoubleLine Income Solutions Fund (DSL) research center and poll results.
NYSE : DSL
DoubleLine Income Solutions Fund
$10.685 USD
$0.06 (0.52%)
- Volume
- 372.71K
- Average Volume
- 508.31K
- Market Capitalization
- $1.22B
- P/E Ratio
- 32.38
- Dividend Yield
- 12.35%
- Price Target
- Year High
- $12.67
- Year Low
- $10.49
- Day High
- —
- Day Low
- —
- Payout Ratio
- $3.98
- Current Ratio
- $0.25
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.88
2026-07-20
Close Price
$10.69
Vol: 367349
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.82
Average
12.75
Maximum
18.07
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.88 | $10.69 | 367349 |
| 2026-07-17 | 10.89 | $10.63 | 2.2M |
| 2026-07-16 | 10.89 | $10.70 | 773800 |
| 2026-07-15 | 10.91 | $10.72 | 1.0M |
| 2026-07-14 | 10.92 | $10.93 | 556371 |
| 2026-07-13 | 10.93 | $10.99 | 606831 |
| 2026-07-10 | 10.92 | $11.05 | 311100 |
| 2026-07-09 | 10.91 | $11.01 | 330700 |
| 2026-07-08 | 10.90 | $10.95 | 364152 |
| 2026-07-07 | 10.89 | $10.97 | 339600 |
| 2026-07-06 | 10.89 | $10.94 | 280400 |
| 2026-07-02 | 10.89 | $11.01 | 447500 |
| 2026-07-01 | 10.88 | $11.01 | 464400 |
| 2026-06-30 | 10.88 | $11.06 | 667441 |
| 2026-06-29 | 10.88 | $10.91 | 685230 |
| 2026-06-26 | 10.88 | $10.81 | 469200 |
| 2026-06-25 | 10.89 | $10.83 | 565613 |
| 2026-06-24 | 10.90 | $10.79 | 472022 |
| 2026-06-23 | 10.91 | $10.81 | 537605 |
| 2026-06-22 | 10.91 | $10.78 | 457100 |
| 2026-06-18 | 10.91 | $10.80 | 604640 |
| 2026-06-17 | 10.92 | $10.81 | 475340 |
| 2026-06-16 | 10.92 | $10.97 | 433097 |
| 2026-06-15 | 10.90 | $11.02 | 524639 |
| 2026-06-12 | 10.89 | $10.98 | 314256 |
| 2026-06-11 | 10.89 | $10.87 | 269500 |
| 2026-06-10 | 10.89 | $10.82 | 345730 |
| 2026-06-09 | 10.91 | $10.82 | 500300 |
| 2026-06-08 | 10.92 | $10.87 | 309542 |
| 2026-06-05 | 10.93 | $10.88 | 448924 |
| 2026-06-04 | 10.95 | $10.91 | 293441 |
| 2026-06-03 | 10.96 | $10.89 | 362900 |
| 2026-06-02 | 10.97 | $10.97 | 280686 |
| 2026-06-01 | 10.98 | $10.96 | 591200 |
| 2026-05-29 | 10.99 | $11.06 | 459374 |
| 2026-05-28 | 10.99 | $11.04 | 490347 |
| 2026-05-27 | 10.99 | $10.98 | 387800 |
| 2026-05-26 | 10.99 | $10.90 | 449500 |
| 2026-05-22 | 11.00 | $10.88 | 312500 |
| 2026-05-21 | 11.00 | $10.85 | 312845 |
| 2026-05-20 | 11.01 | $10.94 | 646779 |
| 2026-05-19 | 11.01 | $10.71 | 565756 |
| 2026-05-18 | 11.03 | $10.73 | 768479 |
| 2026-05-15 | 11.05 | $10.75 | 814000 |
| 2026-05-14 | 11.07 | $10.94 | 646881 |
| 2026-05-13 | 11.07 | $10.96 | 561731 |
| 2026-05-12 | 11.08 | $11.14 | 561800 |
| 2026-05-11 | 11.08 | $11.07 | 663600 |
| 2026-05-08 | 11.08 | $11.13 | 447611 |
| 2026-05-07 | 11.08 | $11.16 | 314906 |
| 2026-05-06 | 11.07 | $11.17 | 625505 |
| 2026-05-05 | 11.06 | $11.10 | 356940 |
| 2026-05-04 | 11.05 | $11.09 | 322817 |
| 2026-05-01 | 11.04 | $11.15 | 434613 |
| 2026-04-30 | 11.02 | $11.11 | 497563 |
| 2026-04-29 | 11.00 | $11.05 | 507208 |
| 2026-04-28 | 10.99 | $11.00 | 316700 |
| 2026-04-27 | 10.97 | $11.02 | 563171 |
| 2026-04-24 | 10.94 | $10.96 | 451920 |
| 2026-04-23 | 10.93 | $10.97 | 427100 |
| 2026-04-22 | 10.91 | $11.05 | 491804 |
| 2026-04-21 | 10.89 | $11.06 | 314830 |
| 2026-04-20 | 10.87 | $11.10 | 459800 |
| 2026-04-17 | 10.85 | $11.09 | 477800 |
| 2026-04-16 | 10.83 | $10.99 | 610600 |
| 2026-04-15 | 10.83 | $11.09 | 308038 |
| 2026-04-14 | 10.83 | $11.21 | 495280 |
| 2026-04-13 | 10.83 | $11.12 | 708444 |
| 2026-04-10 | 10.82 | $11.04 | 466600 |
| 2026-04-09 | 10.82 | $11.00 | 381000 |
| 2026-04-08 | 10.83 | $10.98 | 723837 |
| 2026-04-07 | 10.84 | $10.88 | 429900 |
| 2026-04-06 | 10.84 | $10.92 | 725865 |
| 2026-04-02 | 10.85 | $10.70 | 849700 |
| 2026-04-01 | 10.88 | $10.82 | 633400 |
| 2026-03-31 | 10.91 | $10.83 | 968400 |
| 2026-03-30 | 10.93 | $10.53 | 630300 |
| 2026-03-27 | 10.98 | $10.53 | 985032 |
| 2026-03-26 | 11.02 | $10.62 | 544737 |
| 2026-03-25 | 11.06 | $10.68 | 450200 |
| 2026-03-24 | 11.10 | $10.66 | 720037 |
| 2026-03-23 | 11.14 | $10.67 | 672435 |
| 2026-03-20 | 11.18 | $10.60 | 854405 |
| 2026-03-19 | 11.23 | $10.80 | 814305 |
| 2026-03-18 | 11.27 | $10.94 | 592710 |
| 2026-03-17 | 11.30 | $11.15 | 362421 |
| 2026-03-16 | 11.33 | $11.07 | 483131 |
| 2026-03-13 | 11.35 | $10.92 | 723701 |
| 2026-03-12 | 11.38 | $11.05 | 475808 |
| 2026-03-11 | 11.40 | $11.18 | 463509 |
| 2026-03-10 | 11.42 | $11.15 | 414035 |
| 2026-03-09 | 11.44 | $11.06 | 1.2M |
| 2026-03-06 | 11.46 | $11.13 | 561827 |
| 2026-03-05 | 11.47 | $11.25 | 387900 |
| 2026-03-04 | 11.48 | $11.38 | 391200 |
| 2026-03-03 | 11.49 | $11.31 | 610100 |
| 2026-03-02 | 11.50 | $11.43 | 521100 |
| 2026-02-27 | 11.50 | $11.41 | 688532 |
| 2026-02-26 | 11.50 | $11.42 | 476027 |
| 2026-02-25 | 11.50 | $11.49 | 295724 |
| 2026-02-24 | 11.50 | $11.48 | 387839 |
| 2026-02-23 | 11.49 | $11.47 | 537535 |
| 2026-02-20 | 11.49 | $11.54 | 405700 |
| 2026-02-19 | 11.48 | $11.55 | 752906 |
| 2026-02-18 | 11.47 | $11.57 | 771400 |
| 2026-02-17 | 11.46 | $11.64 | 1.1M |
| 2026-02-13 | 11.44 | $11.56 | 630258 |
| 2026-02-12 | 11.43 | $11.50 | 474304 |
| 2026-02-11 | 11.42 | $11.57 | 537700 |
| 2026-02-10 | 11.41 | $11.51 | 429839 |
| 2026-02-09 | 11.40 | $11.47 | 516103 |
| 2026-02-06 | 11.39 | $11.44 | 933638 |
| 2026-02-05 | 11.39 | $11.43 | 478400 |
| 2026-02-04 | 11.38 | $11.49 | 582400 |
| 2026-02-03 | 11.37 | $11.50 | 513839 |
| 2026-02-02 | 11.36 | $11.43 | 950332 |
| 2026-01-30 | 11.35 | $11.48 | 591900 |
| 2026-01-29 | 11.34 | $11.48 | 873000 |
| 2026-01-28 | 11.33 | $11.42 | 391536 |
| 2026-01-27 | 11.32 | $11.40 | 429724 |
| 2026-01-26 | 11.31 | $11.38 | 311700 |
| 2026-01-23 | 11.30 | $11.40 | 398000 |
| 2026-01-22 | 11.29 | $11.38 | 568148 |
| 2026-01-21 | 11.28 | $11.34 | 363100 |
| 2026-01-20 | 11.28 | $11.28 | 685934 |
| 2026-01-16 | 11.27 | $11.38 | 2.3M |
| 2026-01-15 | 11.26 | $11.36 | 1.2M |
| 2026-01-14 | 11.26 | $11.31 | 727092 |
| 2026-01-13 | 11.26 | $11.36 | 814221 |
| 2026-01-12 | 11.25 | $11.33 | 1.1M |
| 2026-01-09 | 11.25 | $11.30 | 566518 |
| 2026-01-08 | 11.25 | $11.27 | 683200 |
| 2026-01-07 | 11.25 | $11.27 | 564628 |
| 2026-01-06 | 11.25 | $11.30 | 506505 |
| 2026-01-05 | 11.25 | $11.25 | 674900 |
| 2026-01-02 | 11.25 | $11.23 | 1.0M |
| 2025-12-31 | 11.25 | $11.27 | 1.5M |
| 2025-12-30 | 11.26 | $11.30 | 923016 |
| 2025-12-29 | 11.26 | $11.25 | 860308 |
| 2025-12-26 | 11.26 | $11.28 | 536108 |
| 2025-12-24 | 11.27 | $11.23 | 431200 |
| 2025-12-23 | 11.27 | $11.20 | 839900 |
| 2025-12-22 | 11.28 | $11.18 | 2.2M |
| 2025-12-19 | 11.28 | $11.21 | 1.1M |
| 2025-12-18 | 11.27 | $11.21 | 1.0M |
| 2025-12-17 | 11.27 | $11.16 | 979204 |
| 2025-12-16 | 11.28 | $11.26 | 590553 |
| 2025-12-15 | 11.29 | $11.27 | 614613 |
| 2025-12-12 | 11.30 | $11.24 | 666200 |
| 2025-12-11 | 11.32 | $11.27 | 485174 |
| 2025-12-10 | 11.33 | $11.28 | 642676 |
| 2025-12-09 | 11.34 | $11.26 | 648935 |
| 2025-12-08 | 11.36 | $11.26 | 854930 |
| 2025-12-05 | 11.37 | $11.30 | 687000 |
| 2025-12-04 | 11.38 | $11.32 | 573100 |
| 2025-12-03 | 11.39 | $11.33 | 677900 |
| 2025-12-02 | 11.41 | $11.30 | 580900 |
| 2025-12-01 | 11.42 | $11.33 | 936540 |
| 2025-11-28 | 11.44 | $11.39 | 469900 |
| 2025-11-26 | 11.46 | $11.37 | 628800 |
| 2025-11-25 | 11.48 | $11.35 | 657935 |
| 2025-11-24 | 11.50 | $11.28 | 697800 |
| 2025-11-21 | 11.52 | $11.16 | 754500 |
| 2025-11-20 | 11.55 | $11.14 | 998322 |
| 2025-11-19 | 11.59 | $11.16 | 1.0M |
| 2025-11-18 | 11.62 | $11.37 | 820703 |
| 2025-11-17 | 11.64 | $11.42 | 509341 |
| 2025-11-14 | 11.65 | $11.52 | 467521 |
| 2025-11-13 | 11.66 | $11.49 | 840149 |
| 2025-11-12 | 11.67 | $11.59 | 766700 |
| 2025-11-11 | 11.69 | $11.55 | 332614 |
| 2025-11-10 | 11.71 | $11.53 | 497810 |
| 2025-11-07 | 11.74 | $11.52 | 822800 |
| 2025-11-06 | 11.77 | $11.54 | 590717 |
| 2025-11-05 | 11.81 | $11.54 | 476911 |
| 2025-11-04 | 11.84 | $11.57 | 601000 |
| 2025-11-03 | 11.88 | $11.60 | 1.2M |
| 2025-10-31 | 11.91 | $11.77 | 861225 |
| 2025-10-30 | 11.93 | $11.73 | 629400 |
| 2025-10-29 | 11.96 | $11.76 | 907831 |
| 2025-10-28 | 11.99 | $11.72 | 1.2M |
| 2025-10-27 | 12.01 | $11.76 | 797127 |
| 2025-10-24 | 12.04 | $11.79 | 502400 |
| 2025-10-23 | 12.06 | $11.82 | 389700 |
| 2025-10-22 | 12.08 | $11.81 | 415300 |
| 2025-10-21 | 12.11 | $11.79 | 700073 |
| 2025-10-20 | 12.14 | $11.63 | 574100 |
| 2025-10-17 | 12.17 | $11.68 | 960637 |
| 2025-10-16 | 12.21 | $11.79 | 925065 |
| 2025-10-15 | 12.23 | $11.92 | 579755 |
| 2025-10-14 | 12.26 | $12.02 | 630638 |
| 2025-10-13 | 12.28 | $12.07 | 608414 |
| 2025-10-10 | 12.31 | $12.08 | 595700 |
| 2025-10-09 | 12.34 | $12.28 | 353449 |
| 2025-10-08 | 12.36 | $12.27 | 315931 |
| 2025-10-07 | 12.37 | $12.23 | 410343 |
| 2025-10-06 | 12.39 | $12.19 | 809200 |
| 2025-10-03 | 12.41 | $12.19 | 693900 |
| 2025-10-02 | 12.43 | $12.32 | 381300 |
| 2025-10-01 | 12.44 | $12.36 | 414143 |
| 2025-09-30 | 12.45 | $12.28 | 510300 |
| 2025-09-29 | 12.46 | $12.26 | 504500 |
| 2025-09-26 | 12.47 | $12.19 | 553000 |
| 2025-09-25 | 12.48 | $12.33 | 421300 |
| 2025-09-24 | 12.49 | $12.29 | 631514 |
| 2025-09-23 | 12.49 | $12.35 | 357634 |
| 2025-09-22 | 12.49 | $12.36 | 364423 |
| 2025-09-19 | 12.49 | $12.32 | 384938 |
| 2025-09-18 | 12.48 | $12.34 | 712000 |
| 2025-09-17 | 12.48 | $12.41 | 502370 |
| 2025-09-16 | 12.47 | $12.56 | 447700 |
| 2025-09-15 | 12.45 | $12.55 | 549900 |
| 2025-09-12 | 12.43 | $12.64 | 277447 |
| 2025-09-11 | 12.41 | $12.67 | 272100 |
| 2025-09-10 | 12.39 | $12.59 | 318949 |
| 2025-09-09 | 12.38 | $12.60 | 210300 |
| 2025-09-08 | 12.37 | $12.65 | 349708 |
| 2025-09-05 | 12.35 | $12.60 | 412248 |
| 2025-09-04 | 12.33 | $12.50 | 320946 |
| 2025-09-03 | 12.31 | $12.50 | 310800 |
| 2025-09-02 | 12.30 | $12.47 | 455300 |
| 2025-08-29 | 12.28 | $12.47 | 357200 |
| 2025-08-28 | 12.26 | $12.48 | 346438 |
| 2025-08-27 | 12.25 | $12.41 | 242500 |
| 2025-08-26 | 12.23 | $12.37 | 370445 |
| 2025-08-25 | 12.21 | $12.30 | 271800 |
| 2025-08-22 | 12.20 | $12.27 | 240200 |
| 2025-08-21 | 12.19 | $12.24 | 371652 |
| 2025-08-20 | 12.18 | $12.22 | 240100 |
| 2025-08-19 | 12.17 | $12.22 | 267900 |
| 2025-08-18 | 12.16 | $12.23 | 242043 |
| 2025-08-15 | 12.15 | $12.24 | 334686 |
| 2025-08-14 | 12.14 | $12.26 | 395900 |
| 2025-08-13 | 12.13 | $12.23 | 594035 |
| 2025-08-12 | 12.12 | $12.36 | 384312 |
| 2025-08-11 | 12.11 | $12.34 | 499859 |
| 2025-08-08 | 12.10 | $12.30 | 314851 |
| 2025-08-07 | 12.09 | $12.19 | 355333 |
| 2025-08-06 | 12.09 | $12.19 | 488000 |
| 2025-08-05 | 12.09 | $12.13 | 311677 |
| 2025-08-04 | 12.09 | $12.16 | 304035 |
| 2025-08-01 | 12.09 | $12.10 | 494300 |
| 2025-07-31 | 12.09 | $12.15 | 633398 |
| 2025-07-30 | 12.10 | $12.07 | 417400 |
| 2025-07-29 | 12.11 | $12.06 | 366938 |
| 2025-07-28 | 12.12 | $12.02 | 450018 |
| 2025-07-25 | 12.13 | $12.03 | 259300 |
| 2025-07-24 | 12.14 | $12.02 | 453401 |
| 2025-07-23 | 12.15 | $12.03 | 471000 |
| 2025-07-22 | 12.16 | $12.05 | 417900 |
| 2025-07-21 | 12.16 | $11.99 | 500706 |
| 2025-07-18 | 12.16 | $12.05 | 561935 |
| 2025-07-17 | 12.16 | $12.03 | 641500 |
| 2025-07-16 | 12.17 | $12.05 | 401400 |
| 2025-07-15 | 12.18 | $12.15 | 367227 |
| 2025-07-14 | 12.19 | $12.19 | 484100 |
| 2025-07-11 | 12.20 | $12.11 | 498200 |
| 2025-07-10 | 12.21 | $12.16 | 283300 |
| 2025-07-09 | 12.21 | $12.17 | 266700 |
| 2025-07-08 | 12.22 | $12.14 | 291514 |
| 2025-07-07 | 12.22 | $12.15 | 538717 |
| 2025-07-03 | 12.23 | $12.26 | 168014 |
| 2025-07-02 | 12.23 | $12.25 | 443300 |
| 2025-07-01 | 12.23 | $12.23 | 482841 |
| 2025-06-30 | 12.23 | $12.24 | 637100 |
| 2025-06-27 | 12.24 | $12.27 | 450910 |
| 2025-06-26 | 12.23 | $12.25 | 258200 |
| 2025-06-25 | 12.23 | $12.18 | 418607 |
| 2025-06-24 | 12.22 | $12.18 | 384849 |
| 2025-06-23 | 12.22 | $12.08 | 304600 |
| 2025-06-20 | 12.21 | $12.07 | 445919 |
| 2025-06-18 | 12.21 | $12.06 | 558800 |
| 2025-06-17 | 12.21 | $12.22 | 458000 |
| 2025-06-16 | 12.21 | $12.30 | 443900 |
| 2025-06-13 | 12.20 | $12.29 | 163132 |
| 2025-06-12 | 12.20 | $12.33 | 211744 |
| 2025-06-11 | 12.19 | $12.31 | 198205 |
| 2025-06-10 | 12.19 | $12.27 | 224315 |
| 2025-06-09 | 12.18 | $12.25 | 238100 |
| 2025-06-06 | 12.18 | $12.29 | 220427 |
| 2025-06-05 | 12.17 | $12.30 | 285241 |
| 2025-06-04 | 12.15 | $12.29 | 223300 |
| 2025-06-03 | 12.14 | $12.24 | 292645 |
| 2025-06-02 | 12.13 | $12.24 | 397629 |
| 2025-05-30 | 12.13 | $12.30 | 413622 |
| 2025-05-29 | 12.11 | $12.24 | 396300 |
| 2025-05-28 | 12.10 | $12.13 | 314900 |
| 2025-05-27 | 12.10 | $12.07 | 374100 |
| 2025-05-23 | 12.09 | $12.04 | 273704 |
| 2025-05-22 | 12.09 | $12.01 | 268792 |
| 2025-05-21 | 12.08 | $11.97 | 447700 |
| 2025-05-20 | 12.06 | $12.15 | 179621 |
| 2025-05-19 | 12.03 | $12.16 | 165347 |
| 2025-05-16 | 12.00 | $12.18 | 185887 |
| 2025-05-15 | 11.97 | $12.15 | 238900 |
| 2025-05-14 | 11.95 | $12.14 | 357200 |
| 2025-05-13 | 11.93 | $12.28 | 476019 |
| 2025-05-12 | 11.89 | $12.20 | 325611 |
| 2025-05-09 | 11.86 | $12.12 | 167300 |
| 2025-05-08 | 11.82 | $12.10 | 236500 |
| 2025-05-07 | 11.80 | $12.06 | 353700 |
| 2025-05-06 | 11.77 | $12.03 | 245500 |
| 2025-05-05 | 11.73 | $12.07 | 259404 |
| 2025-05-02 | 11.70 | $12.10 | 282200 |
| 2025-05-01 | 11.71 | $12.05 | 298833 |
| 2025-04-30 | 11.74 | $12.06 | 606779 |
| 2025-04-29 | 11.76 | $12.02 | 386523 |
| 2025-04-28 | 11.79 | $11.92 | 338724 |
| 2025-04-25 | 11.82 | $11.94 | 257200 |
| 2025-04-24 | 11.85 | $11.84 | 325000 |
| 2025-04-23 | 11.89 | $11.66 | 436400 |
| 2025-04-22 | 11.94 | $11.56 | 277649 |
| 2025-04-21 | 11.99 | $11.48 | 418400 |
| 2025-04-17 | 12.04 | $11.68 | 422500 |
| 2025-04-16 | 12.09 | $11.60 | 503300 |
| 2025-04-15 | 12.14 | $11.77 | 460300 |
| 2025-04-14 | 12.18 | $11.60 | 514523 |
| 2025-04-11 | 12.23 | $11.54 | 420338 |
| 2025-04-10 | 12.29 | $11.27 | 826200 |
| 2025-04-09 | 12.35 | $11.82 | 1.3M |
| 2025-04-08 | 12.40 | $11.43 | 1.3M |
| 2025-04-07 | 12.46 | $11.15 | 1.8M |
| 2025-04-04 | 12.54 | $11.49 | 3.1M |
| 2025-04-03 | 12.60 | $12.35 | 622545 |
| 2025-04-02 | 12.62 | $12.52 | 399200 |
| 2025-04-01 | 12.63 | $12.57 | 258800 |
| 2025-03-31 | 12.64 | $12.61 | 575623 |
| 2025-03-28 | 12.65 | $12.53 | 340401 |
| 2025-03-27 | 12.66 | $12.55 | 311522 |
| 2025-03-26 | 12.68 | $12.58 | 285504 |
| 2025-03-25 | 12.69 | $12.64 | 363934 |
| 2025-03-24 | 12.69 | $12.60 | 297978 |
| 2025-03-21 | 12.70 | $12.59 | 204000 |
| 2025-03-20 | 12.70 | $12.53 | 280400 |
| 2025-03-19 | 12.71 | $12.56 | 403800 |
| 2025-03-18 | 12.72 | $12.61 | 341200 |
| 2025-03-17 | 12.74 | $12.66 | 566900 |
| 2025-03-14 | 12.75 | $12.65 | 369100 |
| 2025-03-13 | 12.76 | $12.63 | 260222 |
| 2025-03-12 | 12.76 | $12.66 | 412941 |
| 2025-03-11 | 12.77 | $12.69 | 314120 |
| 2025-03-10 | 12.78 | $12.69 | 380216 |
| 2025-03-07 | 12.78 | $12.70 | 505989 |
| 2025-03-06 | 12.78 | $12.76 | 355729 |
| 2025-03-05 | 12.78 | $12.73 | 347589 |
| 2025-03-04 | 12.78 | $12.77 | 388618 |
| 2025-03-03 | 12.78 | $12.81 | 525840 |
| 2025-02-28 | 12.77 | $12.87 | 516507 |
| 2025-02-27 | 12.76 | $12.82 | 422600 |
| 2025-02-26 | 12.75 | $12.78 | 351220 |
| 2025-02-25 | 12.74 | $12.70 | 362400 |
| 2025-02-24 | 12.73 | $12.72 | 301400 |
| 2025-02-21 | 12.73 | $12.70 | 519900 |
| 2025-02-20 | 12.72 | $12.76 | 380910 |
| 2025-02-19 | 12.71 | $12.77 | 492460 |
| 2025-02-18 | 12.70 | $12.88 | 478035 |
| 2025-02-14 | 12.69 | $12.83 | 505061 |
| 2025-02-13 | 12.67 | $12.83 | 564100 |
| 2025-02-12 | 12.66 | $12.82 | 478119 |
| 2025-02-11 | 12.65 | $12.81 | 453700 |
| 2025-02-10 | 12.63 | $12.76 | 325400 |
| 2025-02-07 | 12.62 | $12.77 | 403200 |
| 2025-02-06 | 12.62 | $12.75 | 288643 |
| 2025-02-05 | 12.61 | $12.75 | 297008 |
| 2025-02-04 | 12.61 | $12.71 | 514918 |
| 2025-02-03 | 12.60 | $12.67 | 437025 |
| 2025-01-31 | 12.60 | $12.73 | 427100 |
| 2025-01-30 | 12.60 | $12.68 | 360400 |
| 2025-01-29 | 12.59 | $12.56 | 260739 |
| 2025-01-28 | 12.58 | $12.58 | 288022 |
| 2025-01-27 | 12.58 | $12.58 | 428800 |
| 2025-01-24 | 12.58 | $12.57 | 391741 |
| 2025-01-23 | 12.58 | $12.60 | 311273 |
| 2025-01-22 | 12.57 | $12.58 | 330920 |
| 2025-01-21 | 12.56 | $12.62 | 254200 |
| 2025-01-17 | 12.55 | $12.54 | 315400 |
| 2025-01-16 | 12.56 | $12.54 | 400322 |
| 2025-01-15 | 12.57 | $12.55 | 351217 |
| 2025-01-14 | 12.59 | $12.59 | 316503 |
| 2025-01-13 | 12.60 | $12.55 | 338500 |
| 2025-01-10 | 12.62 | $12.57 | 267000 |
| 2025-01-08 | 12.64 | $12.66 | 328910 |
| 2025-01-07 | 12.66 | $12.61 | 327220 |
| 2025-01-06 | 12.68 | $12.65 | 332760 |
| 2025-01-03 | 12.69 | $12.63 | 395923 |
| 2025-01-02 | 12.70 | $12.68 | 449332 |
| 2024-12-31 | 12.71 | $12.57 | 684100 |
| 2024-12-30 | 12.72 | $12.47 | 739700 |
| 2024-12-27 | 12.74 | $12.46 | 326807 |
| 2024-12-26 | 12.76 | $12.59 | 345440 |
| 2024-12-24 | 12.76 | $12.59 | 260100 |
| 2024-12-23 | 12.76 | $12.45 | 581356 |
| 2024-12-20 | 12.77 | $12.47 | 883800 |
| 2024-12-19 | 12.78 | $12.36 | 578500 |
| 2024-12-18 | 12.79 | $12.45 | 500624 |
| 2024-12-17 | 12.80 | $12.75 | 384300 |
| 2024-12-16 | 12.78 | $12.83 | 354412 |
| 2024-12-13 | 12.77 | $12.86 | 336600 |
| 2024-12-12 | 12.75 | $12.89 | 450600 |
| 2024-12-11 | 12.74 | $12.95 | 273914 |
| 2024-12-10 | 12.72 | $12.93 | 337649 |
| 2024-12-09 | 12.72 | $12.95 | 399500 |
| 2024-12-06 | 12.72 | $12.98 | 510353 |
| 2024-12-05 | 12.70 | $12.89 | 399144 |
| 2024-12-04 | 12.69 | $12.91 | 353311 |
| 2024-12-03 | 12.68 | $12.86 | 381323 |
| 2024-12-02 | 12.67 | $12.85 | 408743 |
| 2024-11-29 | 12.66 | $12.80 | 271413 |
| 2024-11-27 | 12.65 | $12.76 | 315610 |
| 2024-11-26 | 12.64 | $12.63 | 402511 |
| 2024-11-25 | 12.63 | $12.65 | 314047 |
| 2024-11-22 | 12.62 | $12.70 | 466500 |
| 2024-11-21 | 12.61 | $12.63 | 364611 |
| 2024-11-20 | 12.60 | $12.54 | 317900 |
| 2024-11-19 | 12.60 | $12.54 | 417624 |
| 2024-11-18 | 12.60 | $12.48 | 536336 |
| 2024-11-15 | 12.61 | $12.52 | 452439 |
| 2024-11-14 | 12.62 | $12.53 | 483822 |
| 2024-11-13 | 12.63 | $12.61 | 486700 |
| 2024-11-12 | 12.64 | $12.72 | 615500 |
| 2024-11-11 | 12.65 | $12.85 | 611023 |
| 2024-11-08 | 12.65 | $12.88 | 541600 |
| 2024-11-07 | 12.65 | $12.74 | 666300 |
| 2024-11-06 | 12.66 | $12.69 | 589320 |
| 2024-11-05 | 12.67 | $12.70 | 368200 |
| 2024-11-04 | 12.68 | $12.60 | 644474 |
| 2024-11-01 | 12.70 | $12.71 | 992800 |
| 2024-10-31 | 12.71 | $12.55 | 407702 |
| 2024-10-30 | 12.73 | $12.55 | 414004 |
| 2024-10-29 | 12.76 | $12.32 | 717400 |
| 2024-10-28 | 12.79 | $12.46 | 501700 |
| 2024-10-25 | 12.81 | $12.51 | 314800 |
| 2024-10-24 | 12.84 | $12.52 | 435600 |
| 2024-10-23 | 12.86 | $12.49 | 529135 |
| 2024-10-22 | 12.88 | $12.56 | 889600 |
| 2024-10-21 | 12.91 | $12.65 | 458407 |
| 2024-10-18 | 12.92 | $12.74 | 256643 |
| 2024-10-17 | 12.94 | $12.73 | 740100 |
| 2024-10-16 | 12.95 | $12.86 | 328000 |
| 2024-10-15 | 12.95 | $12.90 | 471600 |
| 2024-10-14 | 12.96 | $12.90 | 271900 |
| 2024-10-11 | 12.96 | $12.91 | 255300 |
| 2024-10-10 | 12.97 | $12.88 | 449299 |
| 2024-10-09 | 12.97 | $12.90 | 333709 |
| 2024-10-08 | 12.97 | $12.92 | 259400 |
| 2024-10-07 | 12.97 | $12.94 | 300100 |
| 2024-10-04 | 12.97 | $12.98 | 435500 |
| 2024-10-03 | 12.97 | $12.97 | 315416 |
| 2024-10-02 | 12.97 | $13.00 | 273529 |
| 2024-10-01 | 12.97 | $12.94 | 473737 |
| 2024-09-30 | 12.96 | $12.98 | 478190 |
| 2024-09-27 | 12.96 | $12.97 | 395600 |
| 2024-09-26 | 12.96 | $12.95 | 325800 |
| 2024-09-25 | 12.96 | $13.00 | 279549 |
| 2024-09-24 | 12.95 | $13.06 | 292300 |
| 2024-09-23 | 12.95 | $12.93 | 305410 |
| 2024-09-20 | 12.94 | $13.01 | 374636 |
| 2024-09-19 | 12.93 | $12.90 | 629200 |
| 2024-09-18 | 12.93 | $12.98 | 448900 |
| 2024-09-17 | 12.93 | $13.06 | 750151 |
| 2024-09-16 | 12.91 | $12.98 | 339109 |
| 2024-09-13 | 12.90 | $12.99 | 410500 |
| 2024-09-12 | 12.89 | $12.98 | 264646 |
| 2024-09-11 | 12.88 | $12.92 | 303600 |
| 2024-09-10 | 12.87 | $12.93 | 282923 |
| 2024-09-09 | 12.86 | $12.94 | 352648 |
| 2024-09-06 | 12.85 | $12.93 | 293100 |
| 2024-09-05 | 12.83 | $13.01 | 300941 |
| 2024-09-04 | 12.81 | $12.85 | 248738 |
| 2024-09-03 | 12.80 | $12.84 | 398900 |
| 2024-08-30 | 12.78 | $12.94 | 652600 |
| 2024-08-29 | 12.78 | $12.99 | 363200 |
| 2024-08-28 | 12.76 | $12.87 | 176200 |
| 2024-08-27 | 12.75 | $12.91 | 222705 |
| 2024-08-26 | 12.74 | $12.94 | 322000 |
| 2024-08-23 | 12.73 | $12.86 | 262629 |
| 2024-08-22 | 12.71 | $12.86 | 184700 |
| 2024-08-21 | 12.70 | $12.91 | 209921 |
| 2024-08-20 | 12.68 | $12.80 | 235128 |
| 2024-08-19 | 12.66 | $12.83 | 333331 |
| 2024-08-16 | 12.65 | $12.73 | 241100 |
| 2024-08-15 | 12.63 | $12.75 | 300022 |
| 2024-08-14 | 12.62 | $12.75 | 259026 |
| 2024-08-13 | 12.60 | $12.80 | 320006 |
| 2024-08-12 | 12.60 | $12.73 | 302020 |
| 2024-08-09 | 12.60 | $12.67 | 154000 |
| 2024-08-08 | 12.61 | $12.65 | 264000 |
| 2024-08-07 | 12.61 | $12.57 | 295841 |
| 2024-08-06 | 12.62 | $12.65 | 326900 |
| 2024-08-05 | 12.62 | $12.46 | 733719 |
| 2024-08-02 | 12.63 | $12.77 | 518100 |
| 2024-08-01 | 12.62 | $12.70 | 364600 |
| 2024-07-31 | 12.62 | $12.70 | 518156 |
| 2024-07-30 | 12.61 | $12.72 | 297000 |
| 2024-07-29 | 12.61 | $12.59 | 246310 |
| 2024-07-26 | 12.61 | $12.58 | 186010 |
| 2024-07-25 | 12.60 | $12.59 | 263100 |
| 2024-07-24 | 12.60 | $12.52 | 408400 |
| 2024-07-23 | 12.59 | $12.53 | 254321 |
| 2024-07-22 | 12.59 | $12.48 | 281100 |
| 2024-07-19 | 12.58 | $12.43 | 904053 |
| 2024-07-18 | 12.59 | $12.47 | 364697 |
| 2024-07-17 | 12.59 | $12.42 | 1.1M |
| 2024-07-16 | 12.59 | $12.68 | 672300 |
| 2024-07-15 | 12.58 | $12.73 | 492129 |
| 2024-07-12 | 12.57 | $12.86 | 339123 |
| 2024-07-11 | 12.55 | $12.80 | 494240 |
| 2024-07-10 | 12.54 | $12.72 | 446500 |
| 2024-07-09 | 12.54 | $12.71 | 353400 |
| 2024-07-08 | 12.53 | $12.61 | 589641 |
| 2024-07-05 | 12.52 | $12.62 | 394300 |
| 2024-07-03 | 12.52 | $12.65 | 289800 |
| 2024-07-02 | 12.52 | $12.56 | 484100 |
| 2024-07-01 | 12.52 | $12.62 | 413000 |
| 2024-06-28 | 12.51 | $12.52 | 546214 |
| 2024-06-27 | 12.51 | $12.56 | 462200 |
| 2024-06-26 | 12.50 | $12.42 | 463545 |
| 2024-06-25 | 12.49 | $12.46 | 178500 |
| 2024-06-24 | 12.50 | $12.40 | 355062 |
| 2024-06-21 | 12.50 | $12.44 | 207200 |
| 2024-06-20 | 12.51 | $12.48 | 273102 |
| 2024-06-18 | 12.51 | $12.46 | 235300 |
| 2024-06-17 | 12.52 | $12.47 | 289274 |
| 2024-06-14 | 12.53 | $12.43 | 379703 |
| 2024-06-13 | 12.53 | $12.51 | 306404 |
| 2024-06-12 | 12.54 | $12.57 | 549944 |
| 2024-06-11 | 12.55 | $12.65 | 300900 |
| 2024-06-10 | 12.55 | $12.62 | 435000 |
| 2024-06-07 | 12.55 | $12.50 | 726108 |
| 2024-06-06 | 12.56 | $12.49 | 345800 |
| 2024-06-05 | 12.56 | $12.57 | 333600 |
| 2024-06-04 | 12.56 | $12.62 | 238100 |
| 2024-06-03 | 12.56 | $12.51 | 271700 |
| 2024-05-31 | 12.56 | $12.50 | 421515 |
| 2024-05-30 | 12.55 | $12.44 | 294903 |
| 2024-05-29 | 12.55 | $12.36 | 315904 |
| 2024-05-28 | 12.54 | $12.40 | 486900 |
| 2024-05-24 | 12.53 | $12.51 | 252744 |
| 2024-05-23 | 12.52 | $12.51 | 338403 |
| 2024-05-22 | 12.50 | $12.57 | 171419 |
| 2024-05-21 | 12.47 | $12.55 | 468831 |
| 2024-05-20 | 12.46 | $12.60 | 264200 |
| 2024-05-17 | 12.44 | $12.59 | 255200 |
| 2024-05-16 | 12.41 | $12.53 | 391307 |
| 2024-05-15 | 12.39 | $12.70 | 317123 |
| 2024-05-14 | 12.35 | $12.68 | 383654 |
| 2024-05-13 | 12.32 | $12.70 | 467917 |
| 2024-05-10 | 12.28 | $12.68 | 340752 |
| 2024-05-09 | 12.25 | $12.61 | 357720 |
| 2024-05-08 | 12.24 | $12.60 | 541505 |
| 2024-05-07 | 12.21 | $12.57 | 395500 |
| 2024-05-06 | 12.21 | $12.61 | 447632 |
| 2024-05-03 | 12.21 | $12.56 | 716300 |
| 2024-05-02 | 12.21 | $12.30 | 361434 |
| 2024-05-01 | 12.22 | $12.32 | 251200 |
| 2024-04-30 | 12.24 | $12.25 | 333427 |
| 2024-04-29 | 12.27 | $12.22 | 279933 |
| 2024-04-26 | 12.30 | $12.23 | 288442 |
| 2024-04-25 | 12.32 | $12.05 | 269600 |
| 2024-04-24 | 12.36 | $12.14 | 214613 |
| 2024-04-23 | 12.39 | $12.21 | 281624 |
| 2024-04-22 | 12.41 | $12.15 | 285138 |
| 2024-04-19 | 12.44 | $12.11 | 344744 |
| 2024-04-18 | 12.47 | $12.01 | 299200 |
| 2024-04-17 | 12.50 | $11.94 | 541800 |
| 2024-04-16 | 12.54 | $12.09 | 560217 |
| 2024-04-15 | 12.57 | $11.89 | 625300 |
| 2024-04-12 | 12.60 | $12.18 | 320200 |
| 2024-04-11 | 12.62 | $12.27 | 382800 |
| 2024-04-10 | 12.64 | $12.19 | 1.1M |
| 2024-04-09 | 12.68 | $12.50 | 419744 |
| 2024-04-08 | 12.69 | $12.50 | 297708 |
| 2024-04-05 | 12.71 | $12.58 | 308511 |
| 2024-04-04 | 12.72 | $12.62 | 345910 |
| 2024-04-03 | 12.73 | $12.72 | 278230 |
| 2024-04-02 | 12.73 | $12.71 | 381400 |
| 2024-04-01 | 12.73 | $12.83 | 380056 |
| 2024-03-28 | 12.73 | $12.70 | 746000 |
| 2024-03-27 | 12.73 | $12.77 | 332706 |
| 2024-03-26 | 12.72 | $12.81 | 472638 |
| 2024-03-25 | 12.71 | $12.64 | 277612 |
| 2024-03-22 | 12.70 | $12.77 | 186600 |
| 2024-03-21 | 12.68 | $12.68 | 277629 |
| 2024-03-20 | 12.67 | $12.70 | 289527 |
| 2024-03-19 | 12.67 | $12.64 | 175713 |
| 2024-03-18 | 12.66 | $12.62 | 202400 |
| 2024-03-15 | 12.66 | $12.52 | 469600 |
| 2024-03-14 | 12.66 | $12.61 | 228944 |
| 2024-03-13 | 12.66 | $12.64 | 535147 |
| 2024-03-12 | 12.65 | $12.96 | 554404 |
| 2024-03-11 | 12.64 | $12.79 | 552336 |
| 2024-03-08 | 12.63 | $12.89 | 368500 |
| 2024-03-07 | 12.62 | $12.77 | 371012 |
| 2024-03-06 | 12.62 | $12.83 | 474100 |
| 2024-03-05 | 12.61 | $12.76 | 342951 |
| 2024-03-04 | 12.61 | $12.75 | 476512 |
| 2024-03-01 | 12.60 | $12.81 | 527500 |
| 2024-02-29 | 12.60 | $12.63 | 192200 |
| 2024-02-28 | 12.60 | $12.58 | 220800 |
| 2024-02-27 | 12.60 | $12.51 | 298110 |
| 2024-02-26 | 12.60 | $12.47 | 224300 |
| 2024-02-23 | 12.60 | $12.52 | 265513 |
| 2024-02-22 | 12.60 | $12.49 | 300804 |
| 2024-02-21 | 12.60 | $12.54 | 334128 |
| 2024-02-20 | 12.58 | $12.59 | 247428 |
| 2024-02-16 | 12.57 | $12.50 | 361641 |
| 2024-02-15 | 12.55 | $12.55 | 366200 |
| 2024-02-14 | 12.54 | $12.54 | 228600 |
| 2024-02-13 | 12.53 | $12.57 | 393500 |
| 2024-02-12 | 12.52 | $12.66 | 345000 |
| 2024-02-09 | 12.51 | $12.71 | 363500 |
| 2024-02-08 | 12.50 | $12.63 | 272400 |
| 2024-02-07 | 12.49 | $12.73 | 429043 |
| 2024-02-06 | 12.47 | $12.67 | 528500 |
| 2024-02-05 | 12.45 | $12.66 | 466084 |
| 2024-02-02 | 12.43 | $12.66 | 523900 |
| 2024-02-01 | 12.40 | $12.75 | 448231 |
| 2024-01-31 | 12.37 | $12.57 | 538200 |
| 2024-01-30 | 12.36 | $12.62 | 286604 |
| 2024-01-29 | 12.34 | $12.52 | 437030 |
| 2024-01-26 | 12.32 | $12.52 | 278300 |
| 2024-01-25 | 12.31 | $12.56 | 802200 |
| 2024-01-24 | 12.28 | $12.37 | 318800 |
| 2024-01-23 | 12.26 | $12.29 | 353600 |
| 2024-01-22 | 12.25 | $12.30 | 463200 |
| 2024-01-19 | 12.23 | $12.20 | 982836 |
| 2024-01-18 | 12.22 | $12.31 | 483900 |
| 2024-01-17 | 12.20 | $12.21 | 633536 |
| 2024-01-16 | 12.20 | $12.45 | 652895 |
| 2024-01-12 | 12.18 | $12.53 | 656900 |
| 2024-01-11 | 12.16 | $12.42 | 405300 |
| 2024-01-10 | 12.14 | $12.43 | 489800 |
| 2024-01-09 | 12.12 | $12.30 | 332500 |
| 2024-01-08 | 12.10 | $12.30 | 317222 |
| 2024-01-05 | 12.09 | $12.24 | 502800 |
| 2024-01-04 | 12.08 | $12.09 | 629617 |
| 2024-01-03 | 12.08 | $12.21 | 369447 |
| 2024-01-02 | 12.07 | $12.29 | 375400 |
| 2023-12-29 | 12.05 | $12.24 | 857500 |
| 2023-12-28 | 12.04 | $12.18 | 392600 |
| 2023-12-27 | 12.02 | $12.20 | 492400 |
| 2023-12-26 | 12.00 | $12.05 | 365646 |
| 2023-12-22 | 11.98 | $11.99 | 407100 |
| 2023-12-21 | 11.97 | $12.02 | 494100 |
| 2023-12-20 | 11.95 | $11.97 | 307748 |
| 2023-12-19 | 11.94 | $11.99 | 430400 |
| 2023-12-18 | 11.92 | $11.98 | 504925 |
| 2023-12-15 | 11.91 | $12.07 | 731800 |
| 2023-12-14 | 11.89 | $12.03 | 1.1M |
| 2023-12-13 | 11.86 | $12.23 | 853900 |
| 2023-12-12 | 11.84 | $11.92 | 436700 |
| 2023-12-11 | 11.82 | $12.00 | 318901 |
| 2023-12-08 | 11.79 | $11.97 | 279300 |
| 2023-12-07 | 11.77 | $12.11 | 581600 |
| 2023-12-06 | 11.75 | $12.06 | 724800 |
| 2023-12-05 | 11.71 | $12.10 | 613200 |
| 2023-12-04 | 11.67 | $11.97 | 443938 |
| 2023-12-01 | 11.65 | $11.98 | 684157 |
| 2023-11-30 | 11.64 | $11.95 | 551700 |
| 2023-11-29 | 11.61 | $11.83 | 514120 |
| 2023-11-28 | 11.56 | $11.71 | 551926 |
| 2023-11-27 | 11.52 | $11.69 | 356533 |
| 2023-11-24 | 11.47 | $11.73 | 157800 |
| 2023-11-22 | 11.41 | $11.77 | 315626 |
| 2023-11-21 | 11.35 | $11.68 | 380831 |
| 2023-11-20 | 11.28 | $11.65 | 485000 |
| 2023-11-17 | 11.21 | $11.72 | 466800 |
| 2023-11-16 | 11.14 | $11.69 | 480113 |
| 2023-11-15 | 11.09 | $11.53 | 484100 |
| 2023-11-14 | 11.04 | $11.80 | 919920 |
| 2023-11-13 | 10.99 | $11.44 | 411424 |
| 2023-11-10 | 10.96 | $11.51 | 355100 |
| 2023-11-09 | 10.93 | $11.48 | 396500 |
| 2023-11-08 | 10.90 | $11.61 | 524800 |
| 2023-11-07 | 10.88 | $11.43 | 644639 |
| 2023-11-06 | 10.86 | $11.32 | 950116 |
| 2023-11-03 | 10.85 | $11.51 | 1.1M |
| 2023-11-02 | 10.84 | $11.70 | 1.1M |
| 2023-11-01 | 10.82 | $11.30 | 623941 |
| 2023-10-31 | 10.83 | $10.94 | 517103 |
| 2023-10-30 | 10.85 | $10.83 | 470426 |
| 2023-10-27 | 10.90 | $10.69 | 786200 |
| 2023-10-26 | 10.95 | $10.59 | 709337 |
| 2023-10-25 | 11.00 | $10.48 | 787018 |
| 2023-10-24 | 11.05 | $10.38 | 534000 |
| 2023-10-23 | 11.11 | $10.30 | 909098 |
| 2023-10-20 | 11.18 | $10.35 | 1.1M |
| 2023-10-19 | 11.26 | $10.51 | 468500 |
| 2023-10-18 | 11.32 | $10.70 | 335400 |
| 2023-10-17 | 11.38 | $10.73 | 479100 |
| 2023-10-16 | 11.44 | $10.78 | 495300 |
| 2023-10-13 | 11.50 | $10.91 | 352247 |
| 2023-10-12 | 11.54 | $10.99 | 392500 |
| 2023-10-11 | 11.59 | $11.09 | 485146 |
| 2023-10-10 | 11.63 | $11.17 | 550400 |
| 2023-10-09 | 11.68 | $11.12 | 1.0M |
| 2023-10-06 | 11.73 | $11.19 | 1.0M |
| 2023-10-05 | 11.77 | $11.35 | 384900 |
| 2023-10-04 | 11.81 | $11.48 | 485018 |
| 2023-10-03 | 11.84 | $11.42 | 514900 |
| 2023-10-02 | 11.87 | $11.71 | 1.1M |
| 2023-09-29 | 11.89 | $11.72 | 511549 |
| 2023-09-28 | 11.91 | $11.61 | 363300 |
| 2023-09-27 | 11.93 | $11.50 | 536234 |
| 2023-09-26 | 11.96 | $11.49 | 725126 |
| 2023-09-25 | 11.99 | $11.80 | 299220 |
| 2023-09-22 | 12.00 | $11.87 | 192600 |
| 2023-09-21 | 12.00 | $11.79 | 304030 |
| 2023-09-20 | 12.02 | $11.91 | 230200 |
| 2023-09-19 | 12.02 | $11.90 | 180948 |
| 2023-09-18 | 12.02 | $11.93 | 229400 |
| 2023-09-15 | 12.02 | $11.83 | 276534 |
| 2023-09-14 | 12.02 | $11.93 | 224720 |
| 2023-09-13 | 12.03 | $11.96 | 201200 |
| 2023-09-12 | 12.04 | $12.10 | 266600 |
| 2023-09-11 | 12.04 | $12.07 | 267135 |
| 2023-09-08 | 12.06 | $12.05 | 323617 |
| 2023-09-07 | 12.07 | $12.10 | 245139 |
| 2023-09-06 | 12.08 | $12.04 | 233200 |
| 2023-09-05 | 12.10 | $12.06 | 215123 |
| 2023-09-01 | 12.11 | $12.14 | 273620 |
| 2023-08-31 | 12.11 | $12.05 | 344715 |
| 2023-08-30 | 12.10 | $12.14 | 262700 |
| 2023-08-29 | 12.10 | $12.13 | 269100 |
| 2023-08-28 | 12.10 | $12.02 | 172200 |
| 2023-08-25 | 12.10 | $12.02 | 468229 |
| 2023-08-24 | 12.10 | $11.91 | 275706 |
| 2023-08-23 | 12.10 | $12.01 | 369602 |
| 2023-08-22 | 12.10 | $11.95 | 227500 |
| 2023-08-21 | 12.09 | $11.94 | 313400 |
| 2023-08-18 | 12.08 | $11.90 | 361200 |
| 2023-08-17 | 12.07 | $11.92 | 390648 |
| 2023-08-16 | 12.06 | $12.01 | 303242 |
| 2023-08-15 | 12.06 | $12.15 | 408522 |
| 2023-08-14 | 12.04 | $12.28 | 223769 |
| 2023-08-11 | 12.02 | $12.28 | 258700 |
| 2023-08-10 | 12.00 | $12.36 | 333844 |
| 2023-08-09 | 11.98 | $12.38 | 610540 |
| 2023-08-08 | 11.97 | $12.27 | 360400 |
| 2023-08-07 | 11.95 | $12.26 | 491400 |
| 2023-08-04 | 11.93 | $12.14 | 353400 |
| 2023-08-03 | 11.92 | $12.01 | 286832 |
| 2023-08-02 | 11.91 | $12.07 | 280500 |
| 2023-08-01 | 11.91 | $12.09 | 282400 |
| 2023-07-31 | 11.90 | $12.12 | 338590 |
| 2023-07-28 | 11.89 | $12.04 | 342500 |
| 2023-07-27 | 11.88 | $11.83 | 494133 |
| 2023-07-26 | 11.89 | $11.94 | 274556 |
| 2023-07-25 | 11.89 | $11.87 | 289300 |
| 2023-07-24 | 11.90 | $11.76 | 336500 |
| 2023-07-21 | 11.91 | $11.70 | 1.2M |
| 2023-07-20 | 11.92 | $11.73 | 354126 |
| 2023-07-19 | 11.93 | $11.84 | 314625 |
| 2023-07-18 | 11.93 | $11.88 | 471700 |
| 2023-07-17 | 11.93 | $11.84 | 361430 |
| 2023-07-14 | 11.93 | $11.92 | 245110 |
| 2023-07-13 | 11.93 | $11.95 | 383602 |
| 2023-07-12 | 11.93 | $12.04 | 482200 |
| 2023-07-11 | 11.93 | $11.96 | 222100 |
| 2023-07-10 | 11.93 | $11.91 | 234747 |
| 2023-07-07 | 11.93 | $11.89 | 283214 |
| 2023-07-06 | 11.94 | $11.83 | 334300 |
| 2023-07-05 | 11.93 | $11.97 | 316603 |
| 2023-07-03 | 11.92 | $11.92 | 231027 |
| 2023-06-30 | 11.91 | $11.91 | 468200 |
| 2023-06-29 | 11.89 | $11.92 | 272500 |
| 2023-06-28 | 11.87 | $12.09 | 302900 |
| 2023-06-27 | 11.84 | $11.91 | 188249 |
| 2023-06-26 | 11.81 | $11.96 | 228130 |
| 2023-06-23 | 11.76 | $11.93 | 206900 |
| 2023-06-22 | 11.72 | $11.98 | 201655 |
| 2023-06-21 | 11.69 | $11.92 | 347306 |
| 2023-06-20 | 11.66 | $11.87 | 321315 |
| 2023-06-16 | 11.64 | $11.87 | 272300 |
| 2023-06-15 | 11.62 | $11.91 | 381700 |
| 2023-06-14 | 11.60 | $11.84 | 403200 |
| 2023-06-13 | 11.58 | $12.05 | 303508 |
| 2023-06-12 | 11.57 | $12.05 | 585200 |
| 2023-06-09 | 11.54 | $11.90 | 157007 |
| 2023-06-08 | 11.53 | $11.96 | 329100 |
| 2023-06-07 | 11.52 | $11.96 | 578700 |
| 2023-06-06 | 11.51 | $11.74 | 245900 |
| 2023-06-05 | 11.51 | $11.69 | 340216 |
| 2023-06-02 | 11.51 | $11.66 | 341100 |
| 2023-06-01 | 11.51 | $11.61 | 297917 |
| 2023-05-31 | 11.51 | $11.47 | 245209 |
| 2023-05-30 | 11.52 | $11.43 | 478100 |
| 2023-05-26 | 11.53 | $11.36 | 455806 |
| 2023-05-25 | 11.55 | $11.06 | 354831 |
| 2023-05-24 | 11.58 | $11.15 | 381923 |
| 2023-05-23 | 11.60 | $11.26 | 364737 |
| 2023-05-22 | 11.61 | $11.35 | 241163 |
| 2023-05-19 | 11.62 | $11.42 | 199600 |
| 2023-05-18 | 11.62 | $11.45 | 325907 |
| 2023-05-17 | 11.63 | $11.53 | 210934 |
| 2023-05-16 | 11.63 | $11.55 | 298711 |
| 2023-05-15 | 11.63 | $11.72 | 415800 |
| 2023-05-12 | 11.62 | $11.61 | 308000 |
| 2023-05-11 | 11.62 | $11.67 | 238518 |
| 2023-05-10 | 11.62 | $11.69 | 234800 |
| 2023-05-09 | 11.62 | $11.71 | 341800 |
| 2023-05-08 | 11.61 | $11.73 | 301800 |
| 2023-05-05 | 11.61 | $11.84 | 472347 |
| 2023-05-04 | 11.59 | $11.59 | 314600 |
| 2023-05-03 | 11.58 | $11.70 | 419968 |
| 2023-05-02 | 11.56 | $11.56 | 195400 |
| 2023-05-01 | 11.55 | $11.66 | 307900 |
| 2023-04-28 | 11.54 | $11.74 | 377500 |
| 2023-04-27 | 11.51 | $11.59 | 177127 |
| 2023-04-26 | 11.49 | $11.55 | 271416 |
| 2023-04-25 | 11.46 | $11.47 | 241246 |
| 2023-04-24 | 11.44 | $11.55 | 155110 |
| 2023-04-21 | 11.41 | $11.52 | 153300 |
| 2023-04-20 | 11.39 | $11.54 | 157900 |
| 2023-04-19 | 11.37 | $11.54 | 158400 |
| 2023-04-18 | 11.35 | $11.57 | 373034 |
| 2023-04-17 | 11.33 | $11.57 | 228700 |
| 2023-04-14 | 11.32 | $11.67 | 427733 |
| 2023-04-13 | 11.32 | $11.67 | 215635 |
| 2023-04-12 | 11.32 | $11.54 | 529200 |
| 2023-04-11 | 11.32 | $11.63 | 431308 |
| 2023-04-10 | 11.30 | $11.68 | 456700 |
| 2023-04-06 | 11.30 | $11.47 | 359949 |
| 2023-04-05 | 11.31 | $11.33 | 297348 |
| 2023-04-04 | 11.35 | $11.36 | 247540 |
| 2023-04-03 | 11.38 | $11.39 | 350900 |
| 2023-03-31 | 11.42 | $11.37 | 878410 |
| 2023-03-30 | 11.46 | $11.28 | 308444 |
| 2023-03-29 | 11.50 | $11.14 | 389247 |
| 2023-03-28 | 11.54 | $10.96 | 245942 |
| 2023-03-27 | 11.61 | $11.02 | 301100 |
| 2023-03-24 | 11.65 | $11.00 | 617612 |
| 2023-03-23 | 11.70 | $11.05 | 312700 |
| 2023-03-22 | 11.75 | $11.17 | 227100 |
| 2023-03-21 | 11.77 | $11.21 | 311100 |
| 2023-03-20 | 11.79 | $11.16 | 416500 |
| 2023-03-17 | 11.84 | $11.39 | 198600 |
| 2023-03-16 | 11.88 | $11.58 | 245400 |
| 2023-03-15 | 11.91 | $11.61 | 814822 |
| 2023-03-14 | 11.94 | $11.54 | 380811 |
| 2023-03-13 | 11.97 | $11.37 | 456120 |
| 2023-03-10 | 12.02 | $11.56 | 687620 |
| 2023-03-09 | 12.06 | $11.72 | 519463 |
| 2023-03-08 | 12.08 | $12.03 | 330400 |
| 2023-03-07 | 12.10 | $12.10 | 345235 |
| 2023-03-06 | 12.11 | $12.10 | 179939 |
| 2023-03-03 | 12.12 | $12.15 | 250900 |
| 2023-03-02 | 12.15 | $12.11 | 379693 |
| 2023-03-01 | 12.18 | $12.05 | 381831 |
| 2023-02-28 | 12.20 | $12.21 | 526000 |
| 2023-02-27 | 12.22 | $11.98 | 242031 |
| 2023-02-24 | 12.24 | $11.93 | 357124 |
| 2023-02-23 | 12.26 | $11.93 | 193408 |
| 2023-02-22 | 12.27 | $11.76 | 406302 |
| 2023-02-21 | 12.29 | $11.60 | 655000 |
| 2023-02-17 | 12.32 | $12.06 | 371900 |
| 2023-02-16 | 12.33 | $12.15 | 269100 |
| 2023-02-15 | 12.33 | $12.20 | 332535 |
| 2023-02-14 | 12.33 | $12.25 | 288308 |
| 2023-02-13 | 12.33 | $12.23 | 208000 |
| 2023-02-10 | 12.34 | $12.25 | 198200 |
| 2023-02-09 | 12.36 | $12.30 | 348600 |
| 2023-02-08 | 12.36 | $12.24 | 472239 |
| 2023-02-07 | 12.35 | $12.40 | 272440 |
| 2023-02-06 | 12.33 | $12.23 | 330205 |
| 2023-02-03 | 12.32 | $12.46 | 556400 |
| 2023-02-02 | 12.28 | $12.75 | 552546 |
| 2023-02-01 | 12.22 | $12.55 | 734139 |
| 2023-01-31 | 12.17 | $12.60 | 534112 |
| 2023-01-30 | 12.09 | $12.43 | 303817 |
| 2023-01-27 | 12.03 | $12.40 | 370400 |
| 2023-01-26 | 11.97 | $12.43 | 545937 |
| 2023-01-25 | 11.90 | $12.19 | 317900 |
| 2023-01-24 | 11.87 | $12.12 | 338500 |
| 2023-01-23 | 11.83 | $12.23 | 448322 |
| 2023-01-20 | 11.79 | $12.15 | 421500 |
| 2023-01-19 | 11.75 | $12.13 | 383645 |
| 2023-01-18 | 11.71 | $12.23 | 342363 |
| 2023-01-17 | 11.68 | $12.37 | 492205 |
| 2023-01-13 | 11.66 | $12.39 | 571900 |
| 2023-01-12 | 11.64 | $12.52 | 626600 |
| 2023-01-11 | 11.63 | $12.30 | 435406 |
| 2023-01-10 | 11.63 | $12.10 | 312600 |
| 2023-01-09 | 11.63 | $12.07 | 461100 |
| 2023-01-06 | 11.63 | $11.97 | 380600 |
| 2023-01-05 | 11.64 | $11.62 | 319100 |
| 2023-01-04 | 11.65 | $11.69 | 498500 |
| 2023-01-03 | 11.66 | $11.41 | 756445 |
| 2022-12-30 | 11.69 | $11.09 | 1.1M |
| 2022-12-29 | 11.74 | $11.19 | 653025 |
| 2022-12-28 | 11.77 | $11.12 | 653625 |
| 2022-12-27 | 11.79 | $11.20 | 623611 |
| 2022-12-23 | 11.81 | $11.43 | 401914 |
| 2022-12-22 | 11.81 | $11.40 | 731000 |
| 2022-12-21 | 11.81 | $11.36 | 804642 |
| 2022-12-20 | 11.81 | $11.32 | 677921 |
| 2022-12-19 | 11.81 | $11.41 | 594826 |
| 2022-12-16 | 11.81 | $11.67 | 543905 |
| 2022-12-15 | 11.79 | $11.92 | 482774 |
| 2022-12-14 | 11.77 | $12.05 | 594600 |
| 2022-12-13 | 11.75 | $12.33 | 749744 |
| 2022-12-12 | 11.71 | $12.19 | 618800 |
| 2022-12-09 | 11.67 | $12.07 | 532110 |
| 2022-12-08 | 11.64 | $12.17 | 943417 |
| 2022-12-07 | 11.60 | $12.08 | 1.9M |
| 2022-12-06 | 11.56 | $11.90 | 291737 |
| 2022-12-05 | 11.53 | $11.86 | 405400 |
| 2022-12-02 | 11.49 | $11.99 | 413200 |
| 2022-12-01 | 11.45 | $12.05 | 832714 |
| 2022-11-30 | 11.41 | $11.90 | 785300 |
| 2022-11-29 | 11.38 | $11.58 | 365000 |
| 2022-11-28 | 11.36 | $11.45 | 457000 |
| 2022-11-25 | 11.32 | $11.54 | 96406 |
| 2022-11-23 | 11.28 | $11.45 | 285600 |
| 2022-11-22 | 11.25 | $11.35 | 367321 |
| 2022-11-21 | 11.24 | $11.27 | 430000 |
| 2022-11-18 | 11.21 | $11.38 | 228603 |
| 2022-11-17 | 11.18 | $11.31 | 358800 |
| 2022-11-16 | 11.14 | $11.53 | 472131 |
| 2022-11-15 | 11.09 | $11.69 | 920030 |
| 2022-11-14 | 11.05 | $11.39 | 496228 |
| 2022-11-11 | 11.02 | $11.44 | 358431 |
| 2022-11-10 | 10.99 | $11.53 | 529424 |
| 2022-11-09 | 10.96 | $11.26 | 277700 |
| 2022-11-08 | 10.96 | $11.35 | 325523 |
| 2022-11-07 | 10.96 | $11.24 | 327700 |
| 2022-11-04 | 10.96 | $11.14 | 347724 |
| 2022-11-03 | 10.97 | $11.16 | 281000 |
| 2022-11-02 | 10.96 | $11.21 | 299444 |
| 2022-11-01 | 10.95 | $11.31 | 413337 |
| 2022-10-31 | 10.95 | $11.11 | 575300 |
| 2022-10-28 | 10.95 | $10.76 | 665578 |
| 2022-10-27 | 10.95 | $10.79 | 416200 |
| 2022-10-26 | 10.96 | $10.80 | 526200 |
| 2022-10-25 | 10.98 | $11.06 | 418219 |
| 2022-10-24 | 10.98 | $10.73 | 332237 |
| 2022-10-21 | 11.00 | $10.70 | 534512 |
| 2022-10-20 | 11.03 | $10.64 | 652900 |
| 2022-10-19 | 11.08 | $10.52 | 439618 |
| 2022-10-18 | 11.13 | $10.80 | 517300 |
| 2022-10-17 | 11.16 | $10.94 | 372342 |
| 2022-10-14 | 11.20 | $10.79 | 353400 |
| 2022-10-13 | 11.25 | $10.93 | 426618 |
| 2022-10-12 | 11.30 | $11.14 | 389900 |
| 2022-10-11 | 11.34 | $11.49 | 640632 |
| 2022-10-10 | 11.36 | $11.17 | 480414 |
| 2022-10-07 | 11.41 | $11.25 | 1.2M |
| 2022-10-06 | 11.46 | $10.99 | 237832 |
| 2022-10-05 | 11.51 | $11.15 | 309039 |
| 2022-10-04 | 11.56 | $11.24 | 321800 |
| 2022-10-03 | 11.60 | $11.05 | 528243 |
| 2022-09-30 | 11.65 | $10.80 | 833200 |
| 2022-09-29 | 11.72 | $10.93 | 392543 |
| 2022-09-28 | 11.80 | $11.30 | 563900 |
| 2022-09-27 | 11.85 | $11.04 | 413415 |
| 2022-09-26 | 11.94 | $11.09 | 545300 |
| 2022-09-23 | 12.01 | $11.43 | 651142 |
| 2022-09-22 | 12.08 | $11.61 | 680347 |
| 2022-09-21 | 12.13 | $11.40 | 307448 |
| 2022-09-20 | 12.18 | $11.40 | 629717 |
| 2022-09-19 | 12.24 | $11.72 | 336800 |
| 2022-09-16 | 12.29 | $11.90 | 445615 |
| 2022-09-15 | 12.33 | $11.81 | 355000 |
| 2022-09-14 | 12.38 | $12.01 | 339406 |
| 2022-09-13 | 12.42 | $12.00 | 404503 |
| 2022-09-12 | 12.48 | $12.10 | 497800 |
| 2022-09-09 | 12.53 | $12.13 | 231020 |
| 2022-09-08 | 12.58 | $12.07 | 265300 |
| 2022-09-07 | 12.63 | $12.13 | 213703 |
| 2022-09-06 | 12.68 | $12.04 | 296321 |
| 2022-09-02 | 12.73 | $12.14 | 294017 |
| 2022-09-01 | 12.78 | $12.15 | 422945 |
| 2022-08-31 | 12.82 | $12.48 | 260015 |
| 2022-08-30 | 12.85 | $12.42 | 224534 |
| 2022-08-29 | 12.87 | $12.67 | 182200 |
| 2022-08-26 | 12.89 | $12.61 | 158706 |
| 2022-08-25 | 12.89 | $12.73 | 257509 |
| 2022-08-24 | 12.89 | $12.60 | 339000 |
| 2022-08-23 | 12.87 | $12.56 | 199000 |
| 2022-08-22 | 12.85 | $12.55 | 184600 |
| 2022-08-19 | 12.83 | $12.67 | 208105 |
| 2022-08-18 | 12.80 | $12.77 | 379613 |
| 2022-08-17 | 12.77 | $12.77 | 263100 |
| 2022-08-16 | 12.74 | $12.90 | 396400 |
| 2022-08-15 | 12.70 | $13.05 | 418500 |
| 2022-08-12 | 12.64 | $13.24 | 317328 |
| 2022-08-11 | 12.58 | $13.05 | 208748 |
| 2022-08-10 | 12.54 | $13.07 | 376600 |
| 2022-08-09 | 12.49 | $13.12 | 280117 |
| 2022-08-08 | 12.45 | $13.06 | 283803 |
| 2022-08-05 | 12.41 | $13.15 | 311129 |
| 2022-08-04 | 12.38 | $13.01 | 226105 |
| 2022-08-03 | 12.36 | $13.02 | 294859 |
| 2022-08-02 | 12.32 | $12.89 | 283200 |
| 2022-08-01 | 12.30 | $12.89 | 387526 |
| 2022-07-29 | 12.26 | $12.74 | 397205 |
| 2022-07-28 | 12.23 | $12.61 | 422800 |
| 2022-07-27 | 12.20 | $12.31 | 286000 |
| 2022-07-26 | 12.19 | $12.14 | 189237 |
| 2022-07-25 | 12.19 | $12.11 | 275700 |
| 2022-07-22 | 12.20 | $12.17 | 224000 |
| 2022-07-21 | 12.20 | $12.15 | 220000 |
| 2022-07-20 | 12.19 | $12.12 | 358241 |
| 2022-07-19 | 12.19 | $12.05 | 309800 |
| 2022-07-18 | 12.19 | $11.96 | 337602 |
| 2022-07-15 | 12.18 | $12.01 | 474609 |
| 2022-07-14 | 12.21 | $12.15 | 279900 |
| 2022-07-13 | 12.23 | $12.22 | 313747 |
| 2022-07-12 | 12.25 | $12.30 | 345900 |
| 2022-07-11 | 12.29 | $12.28 | 305300 |
| 2022-07-08 | 12.34 | $12.55 | 272800 |
| 2022-07-07 | 12.38 | $12.50 | 273025 |
| 2022-07-06 | 12.42 | $12.29 | 378100 |
| 2022-07-05 | 12.47 | $12.36 | 528700 |
| 2022-07-01 | 12.52 | $12.20 | 292300 |
| 2022-06-30 | 12.57 | $12.13 | 831112 |
| 2022-06-29 | 12.63 | $12.05 | 368400 |
| 2022-06-28 | 12.69 | $12.12 | 247942 |
| 2022-06-27 | 12.75 | $12.15 | 397848 |
| 2022-06-24 | 12.80 | $12.18 | 360700 |
| 2022-06-23 | 12.84 | $12.13 | 383500 |
| 2022-06-22 | 12.88 | $12.05 | 391500 |
| 2022-06-21 | 12.93 | $12.04 | 362400 |
| 2022-06-17 | 12.98 | $12.04 | 362201 |
| 2022-06-16 | 13.02 | $11.90 | 727217 |
| 2022-06-15 | 13.07 | $12.47 | 409900 |
| 2022-06-14 | 13.10 | $12.61 | 336134 |
| 2022-06-13 | 13.11 | $12.65 | 778309 |
| 2022-06-10 | 13.12 | $13.06 | 291713 |
| 2022-06-09 | 13.10 | $13.22 | 231300 |
| 2022-06-08 | 13.10 | $13.39 | 181138 |
| 2022-06-07 | 13.09 | $13.41 | 198700 |
| 2022-06-06 | 13.09 | $13.24 | 312503 |
| 2022-06-03 | 13.09 | $13.26 | 400529 |
| 2022-06-02 | 13.10 | $13.32 | 272800 |
| 2022-06-01 | 13.11 | $13.22 | 304747 |
| 2022-05-31 | 13.12 | $13.26 | 373730 |
| 2022-05-27 | 13.13 | $13.35 | 504920 |
| 2022-05-26 | 13.14 | $13.23 | 448900 |
| 2022-05-25 | 13.17 | $13.00 | 314540 |
| 2022-05-24 | 13.20 | $12.86 | 347470 |
| 2022-05-23 | 13.23 | $13.02 | 337303 |
| 2022-05-20 | 13.28 | $13.03 | 339700 |
| 2022-05-19 | 13.31 | $12.90 | 254225 |
| 2022-05-18 | 13.35 | $12.96 | 385912 |
| 2022-05-17 | 13.40 | $12.93 | 337000 |
| 2022-05-16 | 13.43 | $12.81 | 289500 |
| 2022-05-13 | 13.47 | $12.83 | 453004 |
| 2022-05-12 | 13.51 | $12.85 | 579000 |
| 2022-05-11 | 13.56 | $13.07 | 313200 |
| 2022-05-10 | 13.61 | $13.32 | 435500 |
| 2022-05-09 | 13.63 | $13.30 | 1.1M |
| 2022-05-06 | 13.67 | $13.25 | 389322 |
| 2022-05-05 | 13.71 | $13.39 | 284900 |
| 2022-05-04 | 13.74 | $13.65 | 276532 |
| 2022-05-03 | 13.77 | $13.48 | 211530 |
| 2022-05-02 | 13.84 | $13.46 | 466606 |
| 2022-04-29 | 13.89 | $13.53 | 369331 |
| 2022-04-28 | 13.94 | $13.71 | 421500 |
| 2022-04-27 | 13.97 | $13.57 | 360764 |
| 2022-04-26 | 14.01 | $13.62 | 389026 |
| 2022-04-25 | 14.03 | $13.85 | 302412 |
| 2022-04-22 | 14.04 | $13.72 | 421807 |
| 2022-04-21 | 14.07 | $13.74 | 453601 |
| 2022-04-20 | 14.08 | $13.88 | 377900 |
| 2022-04-19 | 14.08 | $13.64 | 407100 |
| 2022-04-18 | 14.10 | $13.54 | 475000 |
| 2022-04-14 | 14.13 | $13.70 | 246400 |
| 2022-04-13 | 14.16 | $13.85 | 353300 |
| 2022-04-12 | 14.16 | $13.94 | 398851 |
| 2022-04-11 | 14.15 | $13.86 | 364700 |
| 2022-04-08 | 14.14 | $14.04 | 258225 |
| 2022-04-07 | 14.14 | $14.03 | 341406 |
| 2022-04-06 | 14.15 | $13.95 | 788900 |
| 2022-04-05 | 14.17 | $14.33 | 398300 |
| 2022-04-04 | 14.16 | $14.75 | 373290 |
| 2022-04-01 | 14.14 | $14.63 | 512800 |
| 2022-03-31 | 14.13 | $14.52 | 548000 |
| 2022-03-30 | 14.13 | $14.31 | 388809 |
| 2022-03-29 | 14.15 | $14.35 | 526335 |
| 2022-03-28 | 14.17 | $13.99 | 461532 |
| 2022-03-25 | 14.20 | $14.10 | 478500 |
| 2022-03-24 | 14.22 | $14.19 | 708800 |
| 2022-03-23 | 14.24 | $13.91 | 442419 |
| 2022-03-22 | 14.27 | $13.95 | 384000 |
| 2022-03-21 | 14.32 | $14.04 | 374437 |
| 2022-03-18 | 14.37 | $14.20 | 385000 |
| 2022-03-17 | 14.41 | $14.31 | 675600 |
| 2022-03-16 | 14.45 | $13.83 | 585002 |
| 2022-03-15 | 14.53 | $13.76 | 442200 |
| 2022-03-14 | 14.60 | $13.66 | 600004 |
| 2022-03-11 | 14.68 | $14.03 | 415127 |
| 2022-03-10 | 14.76 | $14.16 | 358137 |
| 2022-03-09 | 14.84 | $14.30 | 287201 |
| 2022-03-08 | 14.92 | $14.25 | 345300 |
| 2022-03-07 | 14.99 | $14.24 | 410113 |
| 2022-03-04 | 15.06 | $14.53 | 441000 |
| 2022-03-03 | 15.11 | $14.57 | 292000 |
| 2022-03-02 | 15.17 | $14.69 | 355700 |
| 2022-03-01 | 15.23 | $14.67 | 353900 |
| 2022-02-28 | 15.28 | $14.57 | 371100 |
| 2022-02-25 | 15.33 | $14.53 | 577700 |
| 2022-02-24 | 15.38 | $14.52 | 909300 |
| 2022-02-23 | 15.42 | $14.65 | 496940 |
| 2022-02-22 | 15.46 | $14.80 | 475705 |
| 2022-02-18 | 15.48 | $15.07 | 263600 |
| 2022-02-17 | 15.50 | $15.06 | 307400 |
| 2022-02-16 | 15.52 | $15.20 | 338726 |
| 2022-02-15 | 15.55 | $15.27 | 283400 |
| 2022-02-14 | 15.58 | $15.20 | 470938 |
| 2022-02-11 | 15.61 | $15.23 | 458900 |
| 2022-02-10 | 15.66 | $15.67 | 279100 |
| 2022-02-09 | 15.70 | $15.85 | 368704 |
| 2022-02-08 | 15.73 | $15.75 | 386145 |
| 2022-02-07 | 15.76 | $15.64 | 382632 |
| 2022-02-04 | 15.79 | $15.75 | 663302 |
| 2022-02-03 | 15.81 | $15.56 | 429140 |
| 2022-02-02 | 15.84 | $15.81 | 378900 |
| 2022-02-01 | 15.88 | $15.86 | 392300 |
| 2022-01-31 | 15.90 | $15.66 | 397510 |
| 2022-01-28 | 15.92 | $15.56 | 414105 |
| 2022-01-27 | 15.94 | $15.45 | 305500 |
| 2022-01-26 | 15.97 | $15.45 | 562500 |
| 2022-01-25 | 16.00 | $15.32 | 552800 |
| 2022-01-24 | 16.04 | $15.29 | 1.4M |
| 2022-01-21 | 16.09 | $15.37 | 826295 |
| 2022-01-20 | 16.13 | $15.48 | 602565 |
| 2022-01-19 | 16.16 | $15.78 | 579500 |
| 2022-01-18 | 16.16 | $15.90 | 722621 |
| 2022-01-14 | 16.17 | $15.90 | 640687 |
| 2022-01-13 | 16.19 | $16.20 | 400131 |
| 2022-01-12 | 16.20 | $16.37 | 679232 |
| 2022-01-11 | 16.22 | $16.45 | 453691 |
| 2022-01-10 | 16.24 | $16.33 | 442064 |
| 2022-01-07 | 16.27 | $16.31 | 432700 |
| 2022-01-06 | 16.31 | $16.22 | 445000 |
| 2022-01-05 | 16.34 | $16.18 | 506700 |
| 2022-01-04 | 16.37 | $16.45 | 567718 |
| 2022-01-03 | 16.38 | $16.24 | 573937 |
| 2021-12-31 | 16.40 | $16.12 | 697604 |
| 2021-12-30 | 16.42 | $16.08 | 1.1M |
| 2021-12-29 | 16.44 | $15.98 | 1.0M |
| 2021-12-28 | 16.47 | $16.08 | 801131 |
| 2021-12-27 | 16.51 | $16.16 | 975254 |
| 2021-12-23 | 16.53 | $16.25 | 532001 |
| 2021-12-22 | 16.56 | $16.19 | 960923 |
| 2021-12-21 | 16.58 | $15.95 | 641400 |
| 2021-12-20 | 16.62 | $15.83 | 929904 |
| 2021-12-17 | 16.67 | $16.10 | 578000 |
| 2021-12-16 | 16.72 | $16.22 | 937015 |
| 2021-12-15 | 16.76 | $16.40 | 552700 |
| 2021-12-14 | 16.81 | $16.80 | 448500 |
| 2021-12-13 | 16.83 | $16.81 | 443000 |
| 2021-12-10 | 16.85 | $17.10 | 400437 |
| 2021-12-09 | 16.86 | $17.01 | 609718 |
| 2021-12-08 | 16.87 | $16.90 | 698300 |
| 2021-12-07 | 16.89 | $16.72 | 413500 |
| 2021-12-06 | 16.93 | $16.61 | 444820 |
| 2021-12-03 | 16.97 | $16.59 | 603100 |
| 2021-12-02 | 17.02 | $16.60 | 457200 |
| 2021-12-01 | 17.06 | $16.53 | 724251 |
| 2021-11-30 | 17.11 | $16.54 | 613500 |
| 2021-11-29 | 17.16 | $16.79 | 413513 |
| 2021-11-26 | 17.21 | $16.64 | 249916 |
| 2021-11-24 | 17.26 | $16.77 | 429646 |
| 2021-11-23 | 17.30 | $16.69 | 696700 |
| 2021-11-22 | 17.35 | $16.74 | 993739 |
| 2021-11-19 | 17.39 | $16.88 | 652733 |
| 2021-11-18 | 17.43 | $17.00 | 413200 |
| 2021-11-17 | 17.46 | $17.10 | 472642 |
| 2021-11-16 | 17.50 | $17.29 | 270006 |
| 2021-11-15 | 17.53 | $17.27 | 264629 |
| 2021-11-12 | 17.55 | $17.28 | 288221 |
| 2021-11-11 | 17.57 | $17.22 | 307600 |
| 2021-11-10 | 17.59 | $17.20 | 462628 |
| 2021-11-09 | 17.62 | $17.33 | 303400 |
| 2021-11-08 | 17.65 | $17.47 | 385700 |
| 2021-11-05 | 17.68 | $17.51 | 287514 |
| 2021-11-04 | 17.71 | $17.45 | 352800 |
| 2021-11-03 | 17.74 | $17.51 | 440500 |
| 2021-11-02 | 17.77 | $17.53 | 281441 |
| 2021-11-01 | 17.79 | $17.62 | 319400 |
| 2021-10-29 | 17.81 | $17.66 | 266900 |
| 2021-10-28 | 17.82 | $17.71 | 223700 |
| 2021-10-27 | 17.82 | $17.59 | 236922 |
| 2021-10-26 | 17.82 | $17.58 | 218500 |
| 2021-10-25 | 17.82 | $17.57 | 265774 |
| 2021-10-22 | 17.83 | $17.62 | 267900 |
| 2021-10-21 | 17.83 | $17.66 | 320224 |
| 2021-10-20 | 17.83 | $17.84 | 216900 |
| 2021-10-19 | 17.83 | $17.89 | 284400 |
| 2021-10-18 | 17.82 | $17.69 | 337500 |
| 2021-10-15 | 17.81 | $17.75 | 306745 |
| 2021-10-14 | 17.82 | $17.68 | 199528 |
| 2021-10-13 | 17.82 | $17.68 | 340222 |
| 2021-10-12 | 17.83 | $17.95 | 313600 |
| 2021-10-11 | 17.83 | $18.04 | 259400 |
| 2021-10-08 | 17.83 | $18.15 | 366105 |
| 2021-10-07 | 17.82 | $18.06 | 270225 |
| 2021-10-06 | 17.82 | $18.03 | 225428 |
| 2021-10-05 | 17.82 | $18.01 | 263630 |
| 2021-10-04 | 17.82 | $17.96 | 368110 |
| 2021-10-01 | 17.82 | $17.96 | 749900 |
| 2021-09-30 | 17.82 | $17.76 | 687825 |
| 2021-09-29 | 17.83 | $17.52 | 332700 |
| 2021-09-28 | 17.85 | $17.52 | 369682 |
| 2021-09-27 | 17.86 | $17.74 | 266400 |
| 2021-09-24 | 17.87 | $17.68 | 257700 |
| 2021-09-23 | 17.87 | $17.74 | 308500 |
| 2021-09-22 | 17.87 | $17.69 | 236800 |
| 2021-09-21 | 17.88 | $17.75 | 278200 |
| 2021-09-20 | 17.88 | $17.62 | 637700 |
| 2021-09-17 | 17.89 | $17.79 | 212208 |
| 2021-09-16 | 17.88 | $17.84 | 233400 |
| 2021-09-15 | 17.89 | $17.86 | 265040 |
| 2021-09-14 | 17.89 | $17.96 | 253118 |
| 2021-09-13 | 17.89 | $17.98 | 252605 |
| 2021-09-10 | 17.89 | $17.97 | 145500 |
| 2021-09-09 | 17.89 | $17.99 | 292100 |
| 2021-09-08 | 17.89 | $18.03 | 260200 |
| 2021-09-07 | 17.89 | $18.01 | 294400 |
| 2021-09-03 | 17.89 | $17.98 | 336120 |
| 2021-09-02 | 17.89 | $17.94 | 329616 |
| 2021-09-01 | 17.90 | $17.96 | 357700 |
| 2021-08-31 | 17.90 | $17.90 | 265700 |
| 2021-08-30 | 17.90 | $17.82 | 268700 |
| 2021-08-27 | 17.91 | $17.83 | 215101 |
| 2021-08-26 | 17.91 | $17.77 | 233302 |
| 2021-08-25 | 17.93 | $17.79 | 170600 |
| 2021-08-24 | 17.94 | $17.79 | 184100 |
| 2021-08-23 | 17.94 | $17.77 | 209738 |
| 2021-08-20 | 17.95 | $17.73 | 285007 |
| 2021-08-19 | 17.97 | $17.76 | 415200 |
| 2021-08-18 | 17.98 | $17.86 | 287817 |
| 2021-08-17 | 17.99 | $17.94 | 235600 |
| 2021-08-16 | 17.98 | $17.91 | 204721 |
| 2021-08-13 | 17.95 | $18.00 | 165640 |
| 2021-08-12 | 17.94 | $17.95 | 196200 |
| 2021-08-11 | 17.93 | $18.04 | 242441 |
| 2021-08-10 | 17.93 | $18.04 | 194040 |
| 2021-08-09 | 17.94 | $18.01 | 176038 |
| 2021-08-06 | 17.95 | $18.02 | 284231 |
| 2021-08-05 | 17.96 | $18.01 | 180642 |
| 2021-08-04 | 17.97 | $17.98 | 273274 |
| 2021-08-03 | 17.98 | $18.02 | 225529 |
| 2021-08-02 | 17.99 | $17.94 | 266449 |
| 2021-07-30 | 18.00 | $17.95 | 209348 |
| 2021-07-29 | 18.01 | $18.01 | 159350 |
| 2021-07-28 | 18.02 | $18.02 | 189787 |
| 2021-07-27 | 18.03 | $17.92 | 139800 |
| 2021-07-26 | 18.05 | $17.94 | 195800 |
| 2021-07-23 | 18.06 | $18.00 | 201126 |
| 2021-07-22 | 18.07 | $18.01 | 259239 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.86
2026-07-20
Close Price
$10.69
Vol: 367349
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.86
Average
12.75
Maximum
18.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.86 | $10.69 | 367349 |
| 2026-07-17 | 10.88 | $10.63 | 2.2M |
| 2026-07-16 | 10.90 | $10.70 | 773800 |
| 2026-07-15 | 10.92 | $10.72 | 1.0M |
| 2026-07-14 | 10.95 | $10.93 | 556371 |
| 2026-07-13 | 10.95 | $10.99 | 606831 |
| 2026-07-10 | 10.94 | $11.05 | 311100 |
| 2026-07-09 | 10.93 | $11.01 | 330700 |
| 2026-07-08 | 10.92 | $10.95 | 364152 |
| 2026-07-07 | 10.92 | $10.97 | 339600 |
| 2026-07-06 | 10.91 | $10.94 | 280400 |
| 2026-07-02 | 10.91 | $11.01 | 447500 |
| 2026-07-01 | 10.90 | $11.01 | 464400 |
| 2026-06-30 | 10.89 | $11.06 | 667441 |
| 2026-06-29 | 10.87 | $10.91 | 685230 |
| 2026-06-26 | 10.87 | $10.81 | 469200 |
| 2026-06-25 | 10.87 | $10.83 | 565613 |
| 2026-06-24 | 10.88 | $10.79 | 472022 |
| 2026-06-23 | 10.89 | $10.81 | 537605 |
| 2026-06-22 | 10.90 | $10.78 | 457100 |
| 2026-06-18 | 10.91 | $10.80 | 604640 |
| 2026-06-17 | 10.92 | $10.81 | 475340 |
| 2026-06-16 | 10.93 | $10.97 | 433097 |
| 2026-06-15 | 10.93 | $11.02 | 524639 |
| 2026-06-12 | 10.92 | $10.98 | 314256 |
| 2026-06-11 | 10.91 | $10.87 | 269500 |
| 2026-06-10 | 10.92 | $10.82 | 345730 |
| 2026-06-09 | 10.93 | $10.82 | 500300 |
| 2026-06-08 | 10.94 | $10.87 | 309542 |
| 2026-06-05 | 10.95 | $10.88 | 448924 |
| 2026-06-04 | 10.95 | $10.91 | 293441 |
| 2026-06-03 | 10.96 | $10.89 | 362900 |
| 2026-06-02 | 10.97 | $10.97 | 280686 |
| 2026-06-01 | 10.96 | $10.96 | 591200 |
| 2026-05-29 | 10.97 | $11.06 | 459374 |
| 2026-05-28 | 10.96 | $11.04 | 490347 |
| 2026-05-27 | 10.95 | $10.98 | 387800 |
| 2026-05-26 | 10.94 | $10.90 | 449500 |
| 2026-05-22 | 10.95 | $10.88 | 312500 |
| 2026-05-21 | 10.95 | $10.85 | 312845 |
| 2026-05-20 | 10.97 | $10.94 | 646779 |
| 2026-05-19 | 10.97 | $10.71 | 565756 |
| 2026-05-18 | 11.00 | $10.73 | 768479 |
| 2026-05-15 | 11.02 | $10.75 | 814000 |
| 2026-05-14 | 11.05 | $10.94 | 646881 |
| 2026-05-13 | 11.06 | $10.96 | 561731 |
| 2026-05-12 | 11.08 | $11.14 | 561800 |
| 2026-05-11 | 11.07 | $11.07 | 663600 |
| 2026-05-08 | 11.07 | $11.13 | 447611 |
| 2026-05-07 | 11.06 | $11.16 | 314906 |
| 2026-05-06 | 11.05 | $11.17 | 625505 |
| 2026-05-05 | 11.04 | $11.10 | 356940 |
| 2026-05-04 | 11.03 | $11.09 | 322817 |
| 2026-05-01 | 11.03 | $11.15 | 434613 |
| 2026-04-30 | 11.01 | $11.11 | 497563 |
| 2026-04-29 | 11.00 | $11.05 | 507208 |
| 2026-04-28 | 11.00 | $11.00 | 316700 |
| 2026-04-27 | 11.00 | $11.02 | 563171 |
| 2026-04-24 | 11.00 | $10.96 | 451920 |
| 2026-04-23 | 11.00 | $10.97 | 427100 |
| 2026-04-22 | 11.00 | $11.05 | 491804 |
| 2026-04-21 | 11.00 | $11.06 | 314830 |
| 2026-04-20 | 10.99 | $11.10 | 459800 |
| 2026-04-17 | 10.98 | $11.09 | 477800 |
| 2026-04-16 | 10.97 | $10.99 | 610600 |
| 2026-04-15 | 10.96 | $11.09 | 308038 |
| 2026-04-14 | 10.95 | $11.21 | 495280 |
| 2026-04-13 | 10.92 | $11.12 | 708444 |
| 2026-04-10 | 10.90 | $11.04 | 466600 |
| 2026-04-09 | 10.89 | $11.00 | 381000 |
| 2026-04-08 | 10.88 | $10.98 | 723837 |
| 2026-04-07 | 10.87 | $10.88 | 429900 |
| 2026-04-06 | 10.86 | $10.92 | 725865 |
| 2026-04-02 | 10.86 | $10.70 | 849700 |
| 2026-04-01 | 10.88 | $10.82 | 633400 |
| 2026-03-31 | 10.88 | $10.83 | 968400 |
| 2026-03-30 | 10.89 | $10.53 | 630300 |
| 2026-03-27 | 10.92 | $10.53 | 985032 |
| 2026-03-26 | 10.97 | $10.62 | 544737 |
| 2026-03-25 | 11.00 | $10.68 | 450200 |
| 2026-03-24 | 11.04 | $10.66 | 720037 |
| 2026-03-23 | 11.07 | $10.67 | 672435 |
| 2026-03-20 | 11.12 | $10.60 | 854405 |
| 2026-03-19 | 11.17 | $10.80 | 814305 |
| 2026-03-18 | 11.21 | $10.94 | 592710 |
| 2026-03-17 | 11.24 | $11.15 | 362421 |
| 2026-03-16 | 11.25 | $11.07 | 483131 |
| 2026-03-13 | 11.27 | $10.92 | 723701 |
| 2026-03-12 | 11.30 | $11.05 | 475808 |
| 2026-03-11 | 11.33 | $11.18 | 463509 |
| 2026-03-10 | 11.35 | $11.15 | 414035 |
| 2026-03-09 | 11.37 | $11.06 | 1.2M |
| 2026-03-06 | 11.40 | $11.13 | 561827 |
| 2026-03-05 | 11.43 | $11.25 | 387900 |
| 2026-03-04 | 11.45 | $11.38 | 391200 |
| 2026-03-03 | 11.46 | $11.31 | 610100 |
| 2026-03-02 | 11.47 | $11.43 | 521100 |
| 2026-02-27 | 11.47 | $11.41 | 688532 |
| 2026-02-26 | 11.48 | $11.42 | 476027 |
| 2026-02-25 | 11.49 | $11.49 | 295724 |
| 2026-02-24 | 11.49 | $11.48 | 387839 |
| 2026-02-23 | 11.49 | $11.47 | 537535 |
| 2026-02-20 | 11.49 | $11.54 | 405700 |
| 2026-02-19 | 11.49 | $11.55 | 752906 |
| 2026-02-18 | 11.48 | $11.57 | 771400 |
| 2026-02-17 | 11.47 | $11.64 | 1.1M |
| 2026-02-13 | 11.45 | $11.56 | 630258 |
| 2026-02-12 | 11.44 | $11.50 | 474304 |
| 2026-02-11 | 11.43 | $11.57 | 537700 |
| 2026-02-10 | 11.42 | $11.51 | 429839 |
| 2026-02-09 | 11.41 | $11.47 | 516103 |
| 2026-02-06 | 11.40 | $11.44 | 933638 |
| 2026-02-05 | 11.40 | $11.43 | 478400 |
| 2026-02-04 | 11.39 | $11.49 | 582400 |
| 2026-02-03 | 11.38 | $11.50 | 513839 |
| 2026-02-02 | 11.37 | $11.43 | 950332 |
| 2026-01-30 | 11.37 | $11.48 | 591900 |
| 2026-01-29 | 11.35 | $11.48 | 873000 |
| 2026-01-28 | 11.34 | $11.42 | 391536 |
| 2026-01-27 | 11.33 | $11.40 | 429724 |
| 2026-01-26 | 11.33 | $11.38 | 311700 |
| 2026-01-23 | 11.32 | $11.40 | 398000 |
| 2026-01-22 | 11.31 | $11.38 | 568148 |
| 2026-01-21 | 11.30 | $11.34 | 363100 |
| 2026-01-20 | 11.30 | $11.28 | 685934 |
| 2026-01-16 | 11.30 | $11.38 | 2.3M |
| 2026-01-15 | 11.30 | $11.36 | 1.2M |
| 2026-01-14 | 11.29 | $11.31 | 727092 |
| 2026-01-13 | 11.29 | $11.36 | 814221 |
| 2026-01-12 | 11.28 | $11.33 | 1.1M |
| 2026-01-09 | 11.27 | $11.30 | 566518 |
| 2026-01-08 | 11.27 | $11.27 | 683200 |
| 2026-01-07 | 11.27 | $11.27 | 564628 |
| 2026-01-06 | 11.27 | $11.30 | 506505 |
| 2026-01-05 | 11.27 | $11.25 | 674900 |
| 2026-01-02 | 11.27 | $11.23 | 1.0M |
| 2025-12-31 | 11.27 | $11.27 | 1.5M |
| 2025-12-30 | 11.27 | $11.30 | 923016 |
| 2025-12-29 | 11.27 | $11.25 | 860308 |
| 2025-12-26 | 11.27 | $11.28 | 536108 |
| 2025-12-24 | 11.27 | $11.23 | 431200 |
| 2025-12-23 | 11.28 | $11.20 | 839900 |
| 2025-12-22 | 11.28 | $11.18 | 2.2M |
| 2025-12-19 | 11.29 | $11.21 | 1.1M |
| 2025-12-18 | 11.30 | $11.21 | 1.0M |
| 2025-12-17 | 11.31 | $11.16 | 979204 |
| 2025-12-16 | 11.33 | $11.26 | 590553 |
| 2025-12-15 | 11.34 | $11.27 | 614613 |
| 2025-12-12 | 11.34 | $11.24 | 666200 |
| 2025-12-11 | 11.35 | $11.27 | 485174 |
| 2025-12-10 | 11.36 | $11.28 | 642676 |
| 2025-12-09 | 11.37 | $11.26 | 648935 |
| 2025-12-08 | 11.38 | $11.26 | 854930 |
| 2025-12-05 | 11.40 | $11.30 | 687000 |
| 2025-12-04 | 11.41 | $11.32 | 573100 |
| 2025-12-03 | 11.42 | $11.33 | 677900 |
| 2025-12-02 | 11.43 | $11.30 | 580900 |
| 2025-12-01 | 11.44 | $11.33 | 936540 |
| 2025-11-28 | 11.45 | $11.39 | 469900 |
| 2025-11-26 | 11.46 | $11.37 | 628800 |
| 2025-11-25 | 11.47 | $11.35 | 657935 |
| 2025-11-24 | 11.48 | $11.28 | 697800 |
| 2025-11-21 | 11.50 | $11.16 | 754500 |
| 2025-11-20 | 11.53 | $11.14 | 998322 |
| 2025-11-19 | 11.58 | $11.16 | 1.0M |
| 2025-11-18 | 11.62 | $11.37 | 820703 |
| 2025-11-17 | 11.65 | $11.42 | 509341 |
| 2025-11-14 | 11.67 | $11.52 | 467521 |
| 2025-11-13 | 11.69 | $11.49 | 840149 |
| 2025-11-12 | 11.71 | $11.59 | 766700 |
| 2025-11-11 | 11.72 | $11.55 | 332614 |
| 2025-11-10 | 11.74 | $11.53 | 497810 |
| 2025-11-07 | 11.76 | $11.52 | 822800 |
| 2025-11-06 | 11.78 | $11.54 | 590717 |
| 2025-11-05 | 11.81 | $11.54 | 476911 |
| 2025-11-04 | 11.84 | $11.57 | 601000 |
| 2025-11-03 | 11.87 | $11.60 | 1.2M |
| 2025-10-31 | 11.89 | $11.77 | 861225 |
| 2025-10-30 | 11.91 | $11.73 | 629400 |
| 2025-10-29 | 11.93 | $11.76 | 907831 |
| 2025-10-28 | 11.94 | $11.72 | 1.2M |
| 2025-10-27 | 11.97 | $11.76 | 797127 |
| 2025-10-24 | 11.99 | $11.79 | 502400 |
| 2025-10-23 | 12.01 | $11.82 | 389700 |
| 2025-10-22 | 12.03 | $11.81 | 415300 |
| 2025-10-21 | 12.05 | $11.79 | 700073 |
| 2025-10-20 | 12.08 | $11.63 | 574100 |
| 2025-10-17 | 12.13 | $11.68 | 960637 |
| 2025-10-16 | 12.18 | $11.79 | 925065 |
| 2025-10-15 | 12.22 | $11.92 | 579755 |
| 2025-10-14 | 12.25 | $12.02 | 630638 |
| 2025-10-13 | 12.27 | $12.07 | 608414 |
| 2025-10-10 | 12.29 | $12.08 | 595700 |
| 2025-10-09 | 12.31 | $12.28 | 353449 |
| 2025-10-08 | 12.32 | $12.27 | 315931 |
| 2025-10-07 | 12.32 | $12.23 | 410343 |
| 2025-10-06 | 12.33 | $12.19 | 809200 |
| 2025-10-03 | 12.35 | $12.19 | 693900 |
| 2025-10-02 | 12.36 | $12.32 | 381300 |
| 2025-10-01 | 12.37 | $12.36 | 414143 |
| 2025-09-30 | 12.37 | $12.28 | 510300 |
| 2025-09-29 | 12.38 | $12.26 | 504500 |
| 2025-09-26 | 12.39 | $12.19 | 553000 |
| 2025-09-25 | 12.41 | $12.33 | 421300 |
| 2025-09-24 | 12.42 | $12.29 | 631514 |
| 2025-09-23 | 12.43 | $12.35 | 357634 |
| 2025-09-22 | 12.44 | $12.36 | 364423 |
| 2025-09-19 | 12.45 | $12.32 | 384938 |
| 2025-09-18 | 12.47 | $12.34 | 712000 |
| 2025-09-17 | 12.48 | $12.41 | 502370 |
| 2025-09-16 | 12.49 | $12.56 | 447700 |
| 2025-09-15 | 12.48 | $12.55 | 549900 |
| 2025-09-12 | 12.47 | $12.64 | 277447 |
| 2025-09-11 | 12.45 | $12.67 | 272100 |
| 2025-09-10 | 12.43 | $12.59 | 318949 |
| 2025-09-09 | 12.41 | $12.60 | 210300 |
| 2025-09-08 | 12.39 | $12.65 | 349708 |
| 2025-09-05 | 12.37 | $12.60 | 412248 |
| 2025-09-04 | 12.34 | $12.50 | 320946 |
| 2025-09-03 | 12.33 | $12.50 | 310800 |
| 2025-09-02 | 12.31 | $12.47 | 455300 |
| 2025-08-29 | 12.29 | $12.47 | 357200 |
| 2025-08-28 | 12.27 | $12.48 | 346438 |
| 2025-08-27 | 12.25 | $12.41 | 242500 |
| 2025-08-26 | 12.23 | $12.37 | 370445 |
| 2025-08-25 | 12.22 | $12.30 | 271800 |
| 2025-08-22 | 12.21 | $12.27 | 240200 |
| 2025-08-21 | 12.20 | $12.24 | 371652 |
| 2025-08-20 | 12.20 | $12.22 | 240100 |
| 2025-08-19 | 12.20 | $12.22 | 267900 |
| 2025-08-18 | 12.20 | $12.23 | 242043 |
| 2025-08-15 | 12.19 | $12.24 | 334686 |
| 2025-08-14 | 12.19 | $12.26 | 395900 |
| 2025-08-13 | 12.18 | $12.23 | 594035 |
| 2025-08-12 | 12.17 | $12.36 | 384312 |
| 2025-08-11 | 12.16 | $12.34 | 499859 |
| 2025-08-08 | 12.14 | $12.30 | 314851 |
| 2025-08-07 | 12.12 | $12.19 | 355333 |
| 2025-08-06 | 12.11 | $12.19 | 488000 |
| 2025-08-05 | 12.10 | $12.13 | 311677 |
| 2025-08-04 | 12.10 | $12.16 | 304035 |
| 2025-08-01 | 12.09 | $12.10 | 494300 |
| 2025-07-31 | 12.09 | $12.15 | 633398 |
| 2025-07-30 | 12.09 | $12.07 | 417400 |
| 2025-07-29 | 12.09 | $12.06 | 366938 |
| 2025-07-28 | 12.09 | $12.02 | 450018 |
| 2025-07-25 | 12.10 | $12.03 | 259300 |
| 2025-07-24 | 12.11 | $12.02 | 453401 |
| 2025-07-23 | 12.12 | $12.03 | 471000 |
| 2025-07-22 | 12.12 | $12.05 | 417900 |
| 2025-07-21 | 12.13 | $11.99 | 500706 |
| 2025-07-18 | 12.15 | $12.05 | 561935 |
| 2025-07-17 | 12.16 | $12.03 | 641500 |
| 2025-07-16 | 12.17 | $12.05 | 401400 |
| 2025-07-15 | 12.18 | $12.15 | 367227 |
| 2025-07-14 | 12.19 | $12.19 | 484100 |
| 2025-07-11 | 12.19 | $12.11 | 498200 |
| 2025-07-10 | 12.20 | $12.16 | 283300 |
| 2025-07-09 | 12.20 | $12.17 | 266700 |
| 2025-07-08 | 12.20 | $12.14 | 291514 |
| 2025-07-07 | 12.21 | $12.15 | 538717 |
| 2025-07-03 | 12.21 | $12.26 | 168014 |
| 2025-07-02 | 12.21 | $12.25 | 443300 |
| 2025-07-01 | 12.21 | $12.23 | 482841 |
| 2025-06-30 | 12.20 | $12.24 | 637100 |
| 2025-06-27 | 12.20 | $12.27 | 450910 |
| 2025-06-26 | 12.19 | $12.25 | 258200 |
| 2025-06-25 | 12.19 | $12.18 | 418607 |
| 2025-06-24 | 12.19 | $12.18 | 384849 |
| 2025-06-23 | 12.19 | $12.08 | 304600 |
| 2025-06-20 | 12.20 | $12.07 | 445919 |
| 2025-06-18 | 12.21 | $12.06 | 558800 |
| 2025-06-17 | 12.23 | $12.22 | 458000 |
| 2025-06-16 | 12.23 | $12.30 | 443900 |
| 2025-06-13 | 12.22 | $12.29 | 163132 |
| 2025-06-12 | 12.21 | $12.33 | 211744 |
| 2025-06-11 | 12.20 | $12.31 | 198205 |
| 2025-06-10 | 12.19 | $12.27 | 224315 |
| 2025-06-09 | 12.18 | $12.25 | 238100 |
| 2025-06-06 | 12.17 | $12.29 | 220427 |
| 2025-06-05 | 12.16 | $12.30 | 285241 |
| 2025-06-04 | 12.15 | $12.29 | 223300 |
| 2025-06-03 | 12.13 | $12.24 | 292645 |
| 2025-06-02 | 12.12 | $12.24 | 397629 |
| 2025-05-30 | 12.11 | $12.30 | 413622 |
| 2025-05-29 | 12.09 | $12.24 | 396300 |
| 2025-05-28 | 12.07 | $12.13 | 314900 |
| 2025-05-27 | 12.06 | $12.07 | 374100 |
| 2025-05-23 | 12.06 | $12.04 | 273704 |
| 2025-05-22 | 12.07 | $12.01 | 268792 |
| 2025-05-21 | 12.07 | $11.97 | 447700 |
| 2025-05-20 | 12.08 | $12.15 | 179621 |
| 2025-05-19 | 12.07 | $12.16 | 165347 |
| 2025-05-16 | 12.07 | $12.18 | 185887 |
| 2025-05-15 | 12.05 | $12.15 | 238900 |
| 2025-05-14 | 12.04 | $12.14 | 357200 |
| 2025-05-13 | 12.03 | $12.28 | 476019 |
| 2025-05-12 | 12.01 | $12.20 | 325611 |
| 2025-05-09 | 11.99 | $12.12 | 167300 |
| 2025-05-08 | 11.97 | $12.10 | 236500 |
| 2025-05-07 | 11.96 | $12.06 | 353700 |
| 2025-05-06 | 11.95 | $12.03 | 245500 |
| 2025-05-05 | 11.94 | $12.07 | 259404 |
| 2025-05-02 | 11.93 | $12.10 | 282200 |
| 2025-05-01 | 11.91 | $12.05 | 298833 |
| 2025-04-30 | 11.89 | $12.06 | 606779 |
| 2025-04-29 | 11.88 | $12.02 | 386523 |
| 2025-04-28 | 11.86 | $11.92 | 338724 |
| 2025-04-25 | 11.85 | $11.94 | 257200 |
| 2025-04-24 | 11.85 | $11.84 | 325000 |
| 2025-04-23 | 11.85 | $11.66 | 436400 |
| 2025-04-22 | 11.87 | $11.56 | 277649 |
| 2025-04-21 | 11.90 | $11.48 | 418400 |
| 2025-04-17 | 11.94 | $11.68 | 422500 |
| 2025-04-16 | 11.97 | $11.60 | 503300 |
| 2025-04-15 | 12.01 | $11.77 | 460300 |
| 2025-04-14 | 12.03 | $11.60 | 514523 |
| 2025-04-11 | 12.08 | $11.54 | 420338 |
| 2025-04-10 | 12.13 | $11.27 | 826200 |
| 2025-04-09 | 12.23 | $11.82 | 1.3M |
| 2025-04-08 | 12.27 | $11.43 | 1.3M |
| 2025-04-07 | 12.36 | $11.15 | 1.8M |
| 2025-04-04 | 12.48 | $11.49 | 3.1M |
| 2025-04-03 | 12.59 | $12.35 | 622545 |
| 2025-04-02 | 12.61 | $12.52 | 399200 |
| 2025-04-01 | 12.62 | $12.57 | 258800 |
| 2025-03-31 | 12.63 | $12.61 | 575623 |
| 2025-03-28 | 12.63 | $12.53 | 340401 |
| 2025-03-27 | 12.64 | $12.55 | 311522 |
| 2025-03-26 | 12.65 | $12.58 | 285504 |
| 2025-03-25 | 12.66 | $12.64 | 363934 |
| 2025-03-24 | 12.66 | $12.60 | 297978 |
| 2025-03-21 | 12.67 | $12.59 | 204000 |
| 2025-03-20 | 12.67 | $12.53 | 280400 |
| 2025-03-19 | 12.69 | $12.56 | 403800 |
| 2025-03-18 | 12.70 | $12.61 | 341200 |
| 2025-03-17 | 12.71 | $12.66 | 566900 |
| 2025-03-14 | 12.72 | $12.65 | 369100 |
| 2025-03-13 | 12.72 | $12.63 | 260222 |
| 2025-03-12 | 12.73 | $12.66 | 412941 |
| 2025-03-11 | 12.74 | $12.69 | 314120 |
| 2025-03-10 | 12.75 | $12.69 | 380216 |
| 2025-03-07 | 12.75 | $12.70 | 505989 |
| 2025-03-06 | 12.76 | $12.76 | 355729 |
| 2025-03-05 | 12.76 | $12.73 | 347589 |
| 2025-03-04 | 12.76 | $12.77 | 388618 |
| 2025-03-03 | 12.76 | $12.81 | 525840 |
| 2025-02-28 | 12.76 | $12.87 | 516507 |
| 2025-02-27 | 12.74 | $12.82 | 422600 |
| 2025-02-26 | 12.74 | $12.78 | 351220 |
| 2025-02-25 | 12.73 | $12.70 | 362400 |
| 2025-02-24 | 12.74 | $12.72 | 301400 |
| 2025-02-21 | 12.74 | $12.70 | 519900 |
| 2025-02-20 | 12.74 | $12.76 | 380910 |
| 2025-02-19 | 12.74 | $12.77 | 492460 |
| 2025-02-18 | 12.74 | $12.88 | 478035 |
| 2025-02-14 | 12.72 | $12.83 | 505061 |
| 2025-02-13 | 12.71 | $12.83 | 564100 |
| 2025-02-12 | 12.70 | $12.82 | 478119 |
| 2025-02-11 | 12.68 | $12.81 | 453700 |
| 2025-02-10 | 12.67 | $12.76 | 325400 |
| 2025-02-07 | 12.66 | $12.77 | 403200 |
| 2025-02-06 | 12.65 | $12.75 | 288643 |
| 2025-02-05 | 12.64 | $12.75 | 297008 |
| 2025-02-04 | 12.63 | $12.71 | 514918 |
| 2025-02-03 | 12.62 | $12.67 | 437025 |
| 2025-01-31 | 12.61 | $12.73 | 427100 |
| 2025-01-30 | 12.60 | $12.68 | 360400 |
| 2025-01-29 | 12.59 | $12.56 | 260739 |
| 2025-01-28 | 12.59 | $12.58 | 288022 |
| 2025-01-27 | 12.59 | $12.58 | 428800 |
| 2025-01-24 | 12.60 | $12.57 | 391741 |
| 2025-01-23 | 12.60 | $12.60 | 311273 |
| 2025-01-22 | 12.60 | $12.58 | 330920 |
| 2025-01-21 | 12.60 | $12.62 | 254200 |
| 2025-01-17 | 12.60 | $12.54 | 315400 |
| 2025-01-16 | 12.60 | $12.54 | 400322 |
| 2025-01-15 | 12.61 | $12.55 | 351217 |
| 2025-01-14 | 12.62 | $12.59 | 316503 |
| 2025-01-13 | 12.62 | $12.55 | 338500 |
| 2025-01-10 | 12.63 | $12.57 | 267000 |
| 2025-01-08 | 12.63 | $12.66 | 328910 |
| 2025-01-07 | 12.63 | $12.61 | 327220 |
| 2025-01-06 | 12.63 | $12.65 | 332760 |
| 2025-01-03 | 12.63 | $12.63 | 395923 |
| 2025-01-02 | 12.63 | $12.68 | 449332 |
| 2024-12-31 | 12.63 | $12.57 | 684100 |
| 2024-12-30 | 12.63 | $12.47 | 739700 |
| 2024-12-27 | 12.65 | $12.46 | 326807 |
| 2024-12-26 | 12.67 | $12.59 | 345440 |
| 2024-12-24 | 12.68 | $12.59 | 260100 |
| 2024-12-23 | 12.69 | $12.45 | 581356 |
| 2024-12-20 | 12.71 | $12.47 | 883800 |
| 2024-12-19 | 12.74 | $12.36 | 578500 |
| 2024-12-18 | 12.78 | $12.45 | 500624 |
| 2024-12-17 | 12.81 | $12.75 | 384300 |
| 2024-12-16 | 12.82 | $12.83 | 354412 |
| 2024-12-13 | 12.82 | $12.86 | 336600 |
| 2024-12-12 | 12.81 | $12.89 | 450600 |
| 2024-12-11 | 12.81 | $12.95 | 273914 |
| 2024-12-10 | 12.79 | $12.93 | 337649 |
| 2024-12-09 | 12.78 | $12.95 | 399500 |
| 2024-12-06 | 12.76 | $12.98 | 510353 |
| 2024-12-05 | 12.73 | $12.89 | 399144 |
| 2024-12-04 | 12.72 | $12.91 | 353311 |
| 2024-12-03 | 12.70 | $12.86 | 381323 |
| 2024-12-02 | 12.68 | $12.85 | 408743 |
| 2024-11-29 | 12.66 | $12.80 | 271413 |
| 2024-11-27 | 12.65 | $12.76 | 315610 |
| 2024-11-26 | 12.64 | $12.63 | 402511 |
| 2024-11-25 | 12.64 | $12.65 | 314047 |
| 2024-11-22 | 12.64 | $12.70 | 466500 |
| 2024-11-21 | 12.63 | $12.63 | 364611 |
| 2024-11-20 | 12.63 | $12.54 | 317900 |
| 2024-11-19 | 12.64 | $12.54 | 417624 |
| 2024-11-18 | 12.65 | $12.48 | 536336 |
| 2024-11-15 | 12.67 | $12.52 | 452439 |
| 2024-11-14 | 12.68 | $12.53 | 483822 |
| 2024-11-13 | 12.70 | $12.61 | 486700 |
| 2024-11-12 | 12.71 | $12.72 | 615500 |
| 2024-11-11 | 12.71 | $12.85 | 611023 |
| 2024-11-08 | 12.69 | $12.88 | 541600 |
| 2024-11-07 | 12.67 | $12.74 | 666300 |
| 2024-11-06 | 12.67 | $12.69 | 589320 |
| 2024-11-05 | 12.66 | $12.70 | 368200 |
| 2024-11-04 | 12.66 | $12.60 | 644474 |
| 2024-11-01 | 12.67 | $12.71 | 992800 |
| 2024-10-31 | 12.66 | $12.55 | 407702 |
| 2024-10-30 | 12.67 | $12.55 | 414004 |
| 2024-10-29 | 12.69 | $12.32 | 717400 |
| 2024-10-28 | 12.72 | $12.46 | 501700 |
| 2024-10-25 | 12.75 | $12.51 | 314800 |
| 2024-10-24 | 12.78 | $12.52 | 435600 |
| 2024-10-23 | 12.81 | $12.49 | 529135 |
| 2024-10-22 | 12.84 | $12.56 | 889600 |
| 2024-10-21 | 12.87 | $12.65 | 458407 |
| 2024-10-18 | 12.89 | $12.74 | 256643 |
| 2024-10-17 | 12.91 | $12.73 | 740100 |
| 2024-10-16 | 12.93 | $12.86 | 328000 |
| 2024-10-15 | 12.93 | $12.90 | 471600 |
| 2024-10-14 | 12.94 | $12.90 | 271900 |
| 2024-10-11 | 12.94 | $12.91 | 255300 |
| 2024-10-10 | 12.94 | $12.88 | 449299 |
| 2024-10-09 | 12.95 | $12.90 | 333709 |
| 2024-10-08 | 12.95 | $12.92 | 259400 |
| 2024-10-07 | 12.96 | $12.94 | 300100 |
| 2024-10-04 | 12.96 | $12.98 | 435500 |
| 2024-10-03 | 12.96 | $12.97 | 315416 |
| 2024-10-02 | 12.96 | $13.00 | 273529 |
| 2024-10-01 | 12.95 | $12.94 | 473737 |
| 2024-09-30 | 12.95 | $12.98 | 478190 |
| 2024-09-27 | 12.95 | $12.97 | 395600 |
| 2024-09-26 | 12.95 | $12.95 | 325800 |
| 2024-09-25 | 12.95 | $13.00 | 279549 |
| 2024-09-24 | 12.94 | $13.06 | 292300 |
| 2024-09-23 | 12.93 | $12.93 | 305410 |
| 2024-09-20 | 12.93 | $13.01 | 374636 |
| 2024-09-19 | 12.92 | $12.90 | 629200 |
| 2024-09-18 | 12.92 | $12.98 | 448900 |
| 2024-09-17 | 12.91 | $13.06 | 750151 |
| 2024-09-16 | 12.90 | $12.98 | 339109 |
| 2024-09-13 | 12.89 | $12.99 | 410500 |
| 2024-09-12 | 12.88 | $12.98 | 264646 |
| 2024-09-11 | 12.87 | $12.92 | 303600 |
| 2024-09-10 | 12.86 | $12.93 | 282923 |
| 2024-09-09 | 12.86 | $12.94 | 352648 |
| 2024-09-06 | 12.85 | $12.93 | 293100 |
| 2024-09-05 | 12.84 | $13.01 | 300941 |
| 2024-09-04 | 12.82 | $12.85 | 248738 |
| 2024-09-03 | 12.82 | $12.84 | 398900 |
| 2024-08-30 | 12.82 | $12.94 | 652600 |
| 2024-08-29 | 12.80 | $12.99 | 363200 |
| 2024-08-28 | 12.78 | $12.87 | 176200 |
| 2024-08-27 | 12.78 | $12.91 | 222705 |
| 2024-08-26 | 12.76 | $12.94 | 322000 |
| 2024-08-23 | 12.74 | $12.86 | 262629 |
| 2024-08-22 | 12.73 | $12.86 | 184700 |
| 2024-08-21 | 12.72 | $12.91 | 209921 |
| 2024-08-20 | 12.70 | $12.80 | 235128 |
| 2024-08-19 | 12.68 | $12.83 | 333331 |
| 2024-08-16 | 12.67 | $12.73 | 241100 |
| 2024-08-15 | 12.66 | $12.75 | 300022 |
| 2024-08-14 | 12.65 | $12.75 | 259026 |
| 2024-08-13 | 12.64 | $12.80 | 320006 |
| 2024-08-12 | 12.63 | $12.73 | 302020 |
| 2024-08-09 | 12.62 | $12.67 | 154000 |
| 2024-08-08 | 12.61 | $12.65 | 264000 |
| 2024-08-07 | 12.61 | $12.57 | 295841 |
| 2024-08-06 | 12.61 | $12.65 | 326900 |
| 2024-08-05 | 12.61 | $12.46 | 733719 |
| 2024-08-02 | 12.62 | $12.77 | 518100 |
| 2024-08-01 | 12.61 | $12.70 | 364600 |
| 2024-07-31 | 12.60 | $12.70 | 518156 |
| 2024-07-30 | 12.59 | $12.72 | 297000 |
| 2024-07-29 | 12.57 | $12.59 | 246310 |
| 2024-07-26 | 12.57 | $12.58 | 186010 |
| 2024-07-25 | 12.57 | $12.59 | 263100 |
| 2024-07-24 | 12.57 | $12.52 | 408400 |
| 2024-07-23 | 12.57 | $12.53 | 254321 |
| 2024-07-22 | 12.57 | $12.48 | 281100 |
| 2024-07-19 | 12.58 | $12.43 | 904053 |
| 2024-07-18 | 12.60 | $12.47 | 364697 |
| 2024-07-17 | 12.61 | $12.42 | 1.1M |
| 2024-07-16 | 12.63 | $12.68 | 672300 |
| 2024-07-15 | 12.63 | $12.73 | 492129 |
| 2024-07-12 | 12.62 | $12.86 | 339123 |
| 2024-07-11 | 12.59 | $12.80 | 494240 |
| 2024-07-10 | 12.57 | $12.72 | 446500 |
| 2024-07-09 | 12.56 | $12.71 | 353400 |
| 2024-07-08 | 12.54 | $12.61 | 589641 |
| 2024-07-05 | 12.53 | $12.62 | 394300 |
| 2024-07-03 | 12.52 | $12.65 | 289800 |
| 2024-07-02 | 12.51 | $12.56 | 484100 |
| 2024-07-01 | 12.51 | $12.62 | 413000 |
| 2024-06-28 | 12.49 | $12.52 | 546214 |
| 2024-06-27 | 12.49 | $12.56 | 462200 |
| 2024-06-26 | 12.48 | $12.42 | 463545 |
| 2024-06-25 | 12.49 | $12.46 | 178500 |
| 2024-06-24 | 12.49 | $12.40 | 355062 |
| 2024-06-21 | 12.50 | $12.44 | 207200 |
| 2024-06-20 | 12.51 | $12.48 | 273102 |
| 2024-06-18 | 12.51 | $12.46 | 235300 |
| 2024-06-17 | 12.52 | $12.47 | 289274 |
| 2024-06-14 | 12.52 | $12.43 | 379703 |
| 2024-06-13 | 12.53 | $12.51 | 306404 |
| 2024-06-12 | 12.53 | $12.57 | 549944 |
| 2024-06-11 | 12.53 | $12.65 | 300900 |
| 2024-06-10 | 12.52 | $12.62 | 435000 |
| 2024-06-07 | 12.51 | $12.50 | 726108 |
| 2024-06-06 | 12.51 | $12.49 | 345800 |
| 2024-06-05 | 12.51 | $12.57 | 333600 |
| 2024-06-04 | 12.50 | $12.62 | 238100 |
| 2024-06-03 | 12.49 | $12.51 | 271700 |
| 2024-05-31 | 12.49 | $12.50 | 421515 |
| 2024-05-30 | 12.49 | $12.44 | 294903 |
| 2024-05-29 | 12.49 | $12.36 | 315904 |
| 2024-05-28 | 12.51 | $12.40 | 486900 |
| 2024-05-24 | 12.52 | $12.51 | 252744 |
| 2024-05-23 | 12.52 | $12.51 | 338403 |
| 2024-05-22 | 12.52 | $12.57 | 171419 |
| 2024-05-21 | 12.52 | $12.55 | 468831 |
| 2024-05-20 | 12.51 | $12.60 | 264200 |
| 2024-05-17 | 12.51 | $12.59 | 255200 |
| 2024-05-16 | 12.50 | $12.53 | 391307 |
| 2024-05-15 | 12.49 | $12.70 | 317123 |
| 2024-05-14 | 12.47 | $12.68 | 383654 |
| 2024-05-13 | 12.45 | $12.70 | 467917 |
| 2024-05-10 | 12.42 | $12.68 | 340752 |
| 2024-05-09 | 12.40 | $12.61 | 357720 |
| 2024-05-08 | 12.37 | $12.60 | 541505 |
| 2024-05-07 | 12.35 | $12.57 | 395500 |
| 2024-05-06 | 12.33 | $12.61 | 447632 |
| 2024-05-03 | 12.30 | $12.56 | 716300 |
| 2024-05-02 | 12.27 | $12.30 | 361434 |
| 2024-05-01 | 12.26 | $12.32 | 251200 |
| 2024-04-30 | 12.26 | $12.25 | 333427 |
| 2024-04-29 | 12.26 | $12.22 | 279933 |
| 2024-04-26 | 12.26 | $12.23 | 288442 |
| 2024-04-25 | 12.27 | $12.05 | 269600 |
| 2024-04-24 | 12.29 | $12.14 | 214613 |
| 2024-04-23 | 12.31 | $12.21 | 281624 |
| 2024-04-22 | 12.32 | $12.15 | 285138 |
| 2024-04-19 | 12.33 | $12.11 | 344744 |
| 2024-04-18 | 12.36 | $12.01 | 299200 |
| 2024-04-17 | 12.39 | $11.94 | 541800 |
| 2024-04-16 | 12.44 | $12.09 | 560217 |
| 2024-04-15 | 12.48 | $11.89 | 625300 |
| 2024-04-12 | 12.54 | $12.18 | 320200 |
| 2024-04-11 | 12.58 | $12.27 | 382800 |
| 2024-04-10 | 12.61 | $12.19 | 1.1M |
| 2024-04-09 | 12.66 | $12.50 | 419744 |
| 2024-04-08 | 12.67 | $12.50 | 297708 |
| 2024-04-05 | 12.69 | $12.58 | 308511 |
| 2024-04-04 | 12.70 | $12.62 | 345910 |
| 2024-04-03 | 12.71 | $12.72 | 278230 |
| 2024-04-02 | 12.71 | $12.71 | 381400 |
| 2024-04-01 | 12.71 | $12.83 | 380056 |
| 2024-03-28 | 12.70 | $12.70 | 746000 |
| 2024-03-27 | 12.70 | $12.77 | 332706 |
| 2024-03-26 | 12.69 | $12.81 | 472638 |
| 2024-03-25 | 12.67 | $12.64 | 277612 |
| 2024-03-22 | 12.68 | $12.77 | 186600 |
| 2024-03-21 | 12.67 | $12.68 | 277629 |
| 2024-03-20 | 12.67 | $12.70 | 289527 |
| 2024-03-19 | 12.66 | $12.64 | 175713 |
| 2024-03-18 | 12.67 | $12.62 | 202400 |
| 2024-03-15 | 12.67 | $12.52 | 469600 |
| 2024-03-14 | 12.69 | $12.61 | 228944 |
| 2024-03-13 | 12.70 | $12.64 | 535147 |
| 2024-03-12 | 12.70 | $12.96 | 554404 |
| 2024-03-11 | 12.67 | $12.79 | 552336 |
| 2024-03-08 | 12.66 | $12.89 | 368500 |
| 2024-03-07 | 12.64 | $12.77 | 371012 |
| 2024-03-06 | 12.62 | $12.83 | 474100 |
| 2024-03-05 | 12.60 | $12.76 | 342951 |
| 2024-03-04 | 12.59 | $12.75 | 476512 |
| 2024-03-01 | 12.57 | $12.81 | 527500 |
| 2024-02-29 | 12.54 | $12.63 | 192200 |
| 2024-02-28 | 12.53 | $12.58 | 220800 |
| 2024-02-27 | 12.53 | $12.51 | 298110 |
| 2024-02-26 | 12.53 | $12.47 | 224300 |
| 2024-02-23 | 12.54 | $12.52 | 265513 |
| 2024-02-22 | 12.54 | $12.49 | 300804 |
| 2024-02-21 | 12.55 | $12.54 | 334128 |
| 2024-02-20 | 12.55 | $12.59 | 247428 |
| 2024-02-16 | 12.54 | $12.50 | 361641 |
| 2024-02-15 | 12.55 | $12.55 | 366200 |
| 2024-02-14 | 12.55 | $12.54 | 228600 |
| 2024-02-13 | 12.55 | $12.57 | 393500 |
| 2024-02-12 | 12.54 | $12.66 | 345000 |
| 2024-02-09 | 12.53 | $12.71 | 363500 |
| 2024-02-08 | 12.51 | $12.63 | 272400 |
| 2024-02-07 | 12.50 | $12.73 | 429043 |
| 2024-02-06 | 12.48 | $12.67 | 528500 |
| 2024-02-05 | 12.46 | $12.66 | 466084 |
| 2024-02-02 | 12.44 | $12.66 | 523900 |
| 2024-02-01 | 12.41 | $12.75 | 448231 |
| 2024-01-31 | 12.38 | $12.57 | 538200 |
| 2024-01-30 | 12.36 | $12.62 | 286604 |
| 2024-01-29 | 12.33 | $12.52 | 437030 |
| 2024-01-26 | 12.31 | $12.52 | 278300 |
| 2024-01-25 | 12.28 | $12.56 | 802200 |
| 2024-01-24 | 12.26 | $12.37 | 318800 |
| 2024-01-23 | 12.24 | $12.29 | 353600 |
| 2024-01-22 | 12.24 | $12.30 | 463200 |
| 2024-01-19 | 12.23 | $12.20 | 982836 |
| 2024-01-18 | 12.24 | $12.31 | 483900 |
| 2024-01-17 | 12.23 | $12.21 | 633536 |
| 2024-01-16 | 12.23 | $12.45 | 652895 |
| 2024-01-12 | 12.21 | $12.53 | 656900 |
| 2024-01-11 | 12.17 | $12.42 | 405300 |
| 2024-01-10 | 12.15 | $12.43 | 489800 |
| 2024-01-09 | 12.12 | $12.30 | 332500 |
| 2024-01-08 | 12.10 | $12.30 | 317222 |
| 2024-01-05 | 12.08 | $12.24 | 502800 |
| 2024-01-04 | 12.06 | $12.09 | 629617 |
| 2024-01-03 | 12.06 | $12.21 | 369447 |
| 2024-01-02 | 12.04 | $12.29 | 375400 |
| 2023-12-29 | 12.01 | $12.24 | 857500 |
| 2023-12-28 | 11.99 | $12.18 | 392600 |
| 2023-12-27 | 11.97 | $12.20 | 492400 |
| 2023-12-26 | 11.94 | $12.05 | 365646 |
| 2023-12-22 | 11.93 | $11.99 | 407100 |
| 2023-12-21 | 11.93 | $12.02 | 494100 |
| 2023-12-20 | 11.92 | $11.97 | 307748 |
| 2023-12-19 | 11.91 | $11.99 | 430400 |
| 2023-12-18 | 11.90 | $11.98 | 504925 |
| 2023-12-15 | 11.90 | $12.07 | 731800 |
| 2023-12-14 | 11.88 | $12.03 | 1.1M |
| 2023-12-13 | 11.86 | $12.23 | 853900 |
| 2023-12-12 | 11.82 | $11.92 | 436700 |
| 2023-12-11 | 11.81 | $12.00 | 318901 |
| 2023-12-08 | 11.79 | $11.97 | 279300 |
| 2023-12-07 | 11.77 | $12.11 | 581600 |
| 2023-12-06 | 11.74 | $12.06 | 724800 |
| 2023-12-05 | 11.70 | $12.10 | 613200 |
| 2023-12-04 | 11.66 | $11.97 | 443938 |
| 2023-12-01 | 11.63 | $11.98 | 684157 |
| 2023-11-30 | 11.59 | $11.95 | 551700 |
| 2023-11-29 | 11.56 | $11.83 | 514120 |
| 2023-11-28 | 11.53 | $11.71 | 551926 |
| 2023-11-27 | 11.51 | $11.69 | 356533 |
| 2023-11-24 | 11.49 | $11.73 | 157800 |
| 2023-11-22 | 11.46 | $11.77 | 315626 |
| 2023-11-21 | 11.43 | $11.68 | 380831 |
| 2023-11-20 | 11.41 | $11.65 | 485000 |
| 2023-11-17 | 11.38 | $11.72 | 466800 |
| 2023-11-16 | 11.34 | $11.69 | 480113 |
| 2023-11-15 | 11.31 | $11.53 | 484100 |
| 2023-11-14 | 11.29 | $11.80 | 919920 |
| 2023-11-13 | 11.23 | $11.44 | 411424 |
| 2023-11-10 | 11.21 | $11.51 | 355100 |
| 2023-11-09 | 11.18 | $11.48 | 396500 |
| 2023-11-08 | 11.15 | $11.61 | 524800 |
| 2023-11-07 | 11.10 | $11.43 | 644639 |
| 2023-11-06 | 11.06 | $11.32 | 950116 |
| 2023-11-03 | 11.03 | $11.51 | 1.1M |
| 2023-11-02 | 10.98 | $11.70 | 1.1M |
| 2023-11-01 | 10.91 | $11.30 | 623941 |
| 2023-10-31 | 10.87 | $10.94 | 517103 |
| 2023-10-30 | 10.86 | $10.83 | 470426 |
| 2023-10-27 | 10.86 | $10.69 | 786200 |
| 2023-10-26 | 10.88 | $10.59 | 709337 |
| 2023-10-25 | 10.91 | $10.48 | 787018 |
| 2023-10-24 | 10.96 | $10.38 | 534000 |
| 2023-10-23 | 11.02 | $10.30 | 909098 |
| 2023-10-20 | 11.09 | $10.35 | 1.1M |
| 2023-10-19 | 11.17 | $10.51 | 468500 |
| 2023-10-18 | 11.24 | $10.70 | 335400 |
| 2023-10-17 | 11.30 | $10.73 | 479100 |
| 2023-10-16 | 11.36 | $10.78 | 495300 |
| 2023-10-13 | 11.42 | $10.91 | 352247 |
| 2023-10-12 | 11.47 | $10.99 | 392500 |
| 2023-10-11 | 11.52 | $11.09 | 485146 |
| 2023-10-10 | 11.57 | $11.17 | 550400 |
| 2023-10-09 | 11.61 | $11.12 | 1.0M |
| 2023-10-06 | 11.66 | $11.19 | 1.0M |
| 2023-10-05 | 11.71 | $11.35 | 384900 |
| 2023-10-04 | 11.75 | $11.48 | 485018 |
| 2023-10-03 | 11.78 | $11.42 | 514900 |
| 2023-10-02 | 11.82 | $11.71 | 1.1M |
| 2023-09-29 | 11.83 | $11.72 | 511549 |
| 2023-09-28 | 11.84 | $11.61 | 363300 |
| 2023-09-27 | 11.87 | $11.50 | 536234 |
| 2023-09-26 | 11.91 | $11.49 | 725126 |
| 2023-09-25 | 11.95 | $11.80 | 299220 |
| 2023-09-22 | 11.96 | $11.87 | 192600 |
| 2023-09-21 | 11.97 | $11.79 | 304030 |
| 2023-09-20 | 11.99 | $11.91 | 230200 |
| 2023-09-19 | 12.00 | $11.90 | 180948 |
| 2023-09-18 | 12.01 | $11.93 | 229400 |
| 2023-09-15 | 12.02 | $11.83 | 276534 |
| 2023-09-14 | 12.04 | $11.93 | 224720 |
| 2023-09-13 | 12.05 | $11.96 | 201200 |
| 2023-09-12 | 12.06 | $12.10 | 266600 |
| 2023-09-11 | 12.06 | $12.07 | 267135 |
| 2023-09-08 | 12.06 | $12.05 | 323617 |
| 2023-09-07 | 12.06 | $12.10 | 245139 |
| 2023-09-06 | 12.06 | $12.04 | 233200 |
| 2023-09-05 | 12.06 | $12.06 | 215123 |
| 2023-09-01 | 12.06 | $12.14 | 273620 |
| 2023-08-31 | 12.05 | $12.05 | 344715 |
| 2023-08-30 | 12.05 | $12.14 | 262700 |
| 2023-08-29 | 12.04 | $12.13 | 269100 |
| 2023-08-28 | 12.03 | $12.02 | 172200 |
| 2023-08-25 | 12.03 | $12.02 | 468229 |
| 2023-08-24 | 12.03 | $11.91 | 275706 |
| 2023-08-23 | 12.05 | $12.01 | 369602 |
| 2023-08-22 | 12.05 | $11.95 | 227500 |
| 2023-08-21 | 12.06 | $11.94 | 313400 |
| 2023-08-18 | 12.07 | $11.90 | 361200 |
| 2023-08-17 | 12.09 | $11.92 | 390648 |
| 2023-08-16 | 12.11 | $12.01 | 303242 |
| 2023-08-15 | 12.12 | $12.15 | 408522 |
| 2023-08-14 | 12.12 | $12.28 | 223769 |
| 2023-08-11 | 12.10 | $12.28 | 258700 |
| 2023-08-10 | 12.08 | $12.36 | 333844 |
| 2023-08-09 | 12.05 | $12.38 | 610540 |
| 2023-08-08 | 12.01 | $12.27 | 360400 |
| 2023-08-07 | 11.99 | $12.26 | 491400 |
| 2023-08-04 | 11.96 | $12.14 | 353400 |
| 2023-08-03 | 11.94 | $12.01 | 286832 |
| 2023-08-02 | 11.93 | $12.07 | 280500 |
| 2023-08-01 | 11.92 | $12.09 | 282400 |
| 2023-07-31 | 11.90 | $12.12 | 338590 |
| 2023-07-28 | 11.88 | $12.04 | 342500 |
| 2023-07-27 | 11.86 | $11.83 | 494133 |
| 2023-07-26 | 11.86 | $11.94 | 274556 |
| 2023-07-25 | 11.85 | $11.87 | 289300 |
| 2023-07-24 | 11.85 | $11.76 | 336500 |
| 2023-07-21 | 11.86 | $11.70 | 1.2M |
| 2023-07-20 | 11.88 | $11.73 | 354126 |
| 2023-07-19 | 11.89 | $11.84 | 314625 |
| 2023-07-18 | 11.90 | $11.88 | 471700 |
| 2023-07-17 | 11.90 | $11.84 | 361430 |
| 2023-07-14 | 11.91 | $11.92 | 245110 |
| 2023-07-13 | 11.91 | $11.95 | 383602 |
| 2023-07-12 | 11.90 | $12.04 | 482200 |
| 2023-07-11 | 11.89 | $11.96 | 222100 |
| 2023-07-10 | 11.88 | $11.91 | 234747 |
| 2023-07-07 | 11.88 | $11.89 | 283214 |
| 2023-07-06 | 11.88 | $11.83 | 334300 |
| 2023-07-05 | 11.88 | $11.97 | 316603 |
| 2023-07-03 | 11.87 | $11.92 | 231027 |
| 2023-06-30 | 11.87 | $11.91 | 468200 |
| 2023-06-29 | 11.86 | $11.92 | 272500 |
| 2023-06-28 | 11.86 | $12.09 | 302900 |
| 2023-06-27 | 11.83 | $11.91 | 188249 |
| 2023-06-26 | 11.82 | $11.96 | 228130 |
| 2023-06-23 | 11.81 | $11.93 | 206900 |
| 2023-06-22 | 11.80 | $11.98 | 201655 |
| 2023-06-21 | 11.78 | $11.92 | 347306 |
| 2023-06-20 | 11.76 | $11.87 | 321315 |
| 2023-06-16 | 11.75 | $11.87 | 272300 |
| 2023-06-15 | 11.74 | $11.91 | 381700 |
| 2023-06-14 | 11.72 | $11.84 | 403200 |
| 2023-06-13 | 11.71 | $12.05 | 303508 |
| 2023-06-12 | 11.67 | $12.05 | 585200 |
| 2023-06-09 | 11.63 | $11.90 | 157007 |
| 2023-06-08 | 11.60 | $11.96 | 329100 |
| 2023-06-07 | 11.57 | $11.96 | 578700 |
| 2023-06-06 | 11.52 | $11.74 | 245900 |
| 2023-06-05 | 11.50 | $11.69 | 340216 |
| 2023-06-02 | 11.48 | $11.66 | 341100 |
| 2023-06-01 | 11.46 | $11.61 | 297917 |
| 2023-05-31 | 11.45 | $11.47 | 245209 |
| 2023-05-30 | 11.45 | $11.43 | 478100 |
| 2023-05-26 | 11.45 | $11.36 | 455806 |
| 2023-05-25 | 11.46 | $11.06 | 354831 |
| 2023-05-24 | 11.50 | $11.15 | 381923 |
| 2023-05-23 | 11.53 | $11.26 | 364737 |
| 2023-05-22 | 11.56 | $11.35 | 241163 |
| 2023-05-19 | 11.59 | $11.42 | 199600 |
| 2023-05-18 | 11.60 | $11.45 | 325907 |
| 2023-05-17 | 11.62 | $11.53 | 210934 |
| 2023-05-16 | 11.63 | $11.55 | 298711 |
| 2023-05-15 | 11.64 | $11.72 | 415800 |
| 2023-05-12 | 11.63 | $11.61 | 308000 |
| 2023-05-11 | 11.63 | $11.67 | 238518 |
| 2023-05-10 | 11.63 | $11.69 | 234800 |
| 2023-05-09 | 11.62 | $11.71 | 341800 |
| 2023-05-08 | 11.61 | $11.73 | 301800 |
| 2023-05-05 | 11.60 | $11.84 | 472347 |
| 2023-05-04 | 11.57 | $11.59 | 314600 |
| 2023-05-03 | 11.57 | $11.70 | 419968 |
| 2023-05-02 | 11.55 | $11.56 | 195400 |
| 2023-05-01 | 11.55 | $11.66 | 307900 |
| 2023-04-28 | 11.54 | $11.74 | 377500 |
| 2023-04-27 | 11.52 | $11.59 | 177127 |
| 2023-04-26 | 11.51 | $11.55 | 271416 |
| 2023-04-25 | 11.51 | $11.47 | 241246 |
| 2023-04-24 | 11.51 | $11.55 | 155110 |
| 2023-04-21 | 11.51 | $11.52 | 153300 |
| 2023-04-20 | 11.51 | $11.54 | 157900 |
| 2023-04-19 | 11.51 | $11.54 | 158400 |
| 2023-04-18 | 11.50 | $11.57 | 373034 |
| 2023-04-17 | 11.50 | $11.57 | 228700 |
| 2023-04-14 | 11.49 | $11.67 | 427733 |
| 2023-04-13 | 11.47 | $11.67 | 215635 |
| 2023-04-12 | 11.45 | $11.54 | 529200 |
| 2023-04-11 | 11.44 | $11.63 | 431308 |
| 2023-04-10 | 11.42 | $11.68 | 456700 |
| 2023-04-06 | 11.39 | $11.47 | 359949 |
| 2023-04-05 | 11.38 | $11.33 | 297348 |
| 2023-04-04 | 11.39 | $11.36 | 247540 |
| 2023-04-03 | 11.39 | $11.39 | 350900 |
| 2023-03-31 | 11.39 | $11.37 | 878410 |
| 2023-03-30 | 11.39 | $11.28 | 308444 |
| 2023-03-29 | 11.41 | $11.14 | 389247 |
| 2023-03-28 | 11.43 | $10.96 | 245942 |
| 2023-03-27 | 11.48 | $11.02 | 301100 |
| 2023-03-24 | 11.53 | $11.00 | 617612 |
| 2023-03-23 | 11.59 | $11.05 | 312700 |
| 2023-03-22 | 11.65 | $11.17 | 227100 |
| 2023-03-21 | 11.70 | $11.21 | 311100 |
| 2023-03-20 | 11.75 | $11.16 | 416500 |
| 2023-03-17 | 11.81 | $11.39 | 198600 |
| 2023-03-16 | 11.85 | $11.58 | 245400 |
| 2023-03-15 | 11.88 | $11.61 | 814822 |
| 2023-03-14 | 11.91 | $11.54 | 380811 |
| 2023-03-13 | 11.95 | $11.37 | 456120 |
| 2023-03-10 | 12.01 | $11.56 | 687620 |
| 2023-03-09 | 12.06 | $11.72 | 519463 |
| 2023-03-08 | 12.09 | $12.03 | 330400 |
| 2023-03-07 | 12.10 | $12.10 | 345235 |
| 2023-03-06 | 12.10 | $12.10 | 179939 |
| 2023-03-03 | 12.10 | $12.15 | 250900 |
| 2023-03-02 | 12.10 | $12.11 | 379693 |
| 2023-03-01 | 12.09 | $12.05 | 381831 |
| 2023-02-28 | 12.10 | $12.21 | 526000 |
| 2023-02-27 | 12.09 | $11.98 | 242031 |
| 2023-02-24 | 12.10 | $11.93 | 357124 |
| 2023-02-23 | 12.12 | $11.93 | 193408 |
| 2023-02-22 | 12.14 | $11.76 | 406302 |
| 2023-02-21 | 12.18 | $11.60 | 655000 |
| 2023-02-17 | 12.24 | $12.06 | 371900 |
| 2023-02-16 | 12.25 | $12.15 | 269100 |
| 2023-02-15 | 12.27 | $12.20 | 332535 |
| 2023-02-14 | 12.27 | $12.25 | 288308 |
| 2023-02-13 | 12.27 | $12.23 | 208000 |
| 2023-02-10 | 12.28 | $12.25 | 198200 |
| 2023-02-09 | 12.28 | $12.30 | 348600 |
| 2023-02-08 | 12.28 | $12.24 | 472239 |
| 2023-02-07 | 12.29 | $12.40 | 272440 |
| 2023-02-06 | 12.27 | $12.23 | 330205 |
| 2023-02-03 | 12.28 | $12.46 | 556400 |
| 2023-02-02 | 12.26 | $12.75 | 552546 |
| 2023-02-01 | 12.21 | $12.55 | 734139 |
| 2023-01-31 | 12.17 | $12.60 | 534112 |
| 2023-01-30 | 12.13 | $12.43 | 303817 |
| 2023-01-27 | 12.09 | $12.40 | 370400 |
| 2023-01-26 | 12.06 | $12.43 | 545937 |
| 2023-01-25 | 12.02 | $12.19 | 317900 |
| 2023-01-24 | 12.00 | $12.12 | 338500 |
| 2023-01-23 | 11.99 | $12.23 | 448322 |
| 2023-01-20 | 11.97 | $12.15 | 421500 |
| 2023-01-19 | 11.95 | $12.13 | 383645 |
| 2023-01-18 | 11.93 | $12.23 | 342363 |
| 2023-01-17 | 11.90 | $12.37 | 492205 |
| 2023-01-13 | 11.85 | $12.39 | 571900 |
| 2023-01-12 | 11.79 | $12.52 | 626600 |
| 2023-01-11 | 11.71 | $12.30 | 435406 |
| 2023-01-10 | 11.65 | $12.10 | 312600 |
| 2023-01-09 | 11.61 | $12.07 | 461100 |
| 2023-01-06 | 11.56 | $11.97 | 380600 |
| 2023-01-05 | 11.51 | $11.62 | 319100 |
| 2023-01-04 | 11.50 | $11.69 | 498500 |
| 2023-01-03 | 11.48 | $11.41 | 756445 |
| 2022-12-30 | 11.49 | $11.09 | 1.1M |
| 2022-12-29 | 11.53 | $11.19 | 653025 |
| 2022-12-28 | 11.57 | $11.12 | 653625 |
| 2022-12-27 | 11.61 | $11.20 | 623611 |
| 2022-12-23 | 11.66 | $11.43 | 401914 |
| 2022-12-22 | 11.68 | $11.40 | 731000 |
| 2022-12-21 | 11.71 | $11.36 | 804642 |
| 2022-12-20 | 11.75 | $11.32 | 677921 |
| 2022-12-19 | 11.79 | $11.41 | 594826 |
| 2022-12-16 | 11.83 | $11.67 | 543905 |
| 2022-12-15 | 11.85 | $11.92 | 482774 |
| 2022-12-14 | 11.84 | $12.05 | 594600 |
| 2022-12-13 | 11.82 | $12.33 | 749744 |
| 2022-12-12 | 11.77 | $12.19 | 618800 |
| 2022-12-09 | 11.72 | $12.07 | 532110 |
| 2022-12-08 | 11.69 | $12.17 | 943417 |
| 2022-12-07 | 11.64 | $12.08 | 1.9M |
| 2022-12-06 | 11.59 | $11.90 | 291737 |
| 2022-12-05 | 11.56 | $11.86 | 405400 |
| 2022-12-02 | 11.52 | $11.99 | 413200 |
| 2022-12-01 | 11.47 | $12.05 | 832714 |
| 2022-11-30 | 11.41 | $11.90 | 785300 |
| 2022-11-29 | 11.36 | $11.58 | 365000 |
| 2022-11-28 | 11.34 | $11.45 | 457000 |
| 2022-11-25 | 11.33 | $11.54 | 96406 |
| 2022-11-23 | 11.31 | $11.45 | 285600 |
| 2022-11-22 | 11.29 | $11.35 | 367321 |
| 2022-11-21 | 11.28 | $11.27 | 430000 |
| 2022-11-18 | 11.29 | $11.38 | 228603 |
| 2022-11-17 | 11.28 | $11.31 | 358800 |
| 2022-11-16 | 11.27 | $11.53 | 472131 |
| 2022-11-15 | 11.25 | $11.69 | 920030 |
| 2022-11-14 | 11.20 | $11.39 | 496228 |
| 2022-11-11 | 11.18 | $11.44 | 358431 |
| 2022-11-10 | 11.15 | $11.53 | 529424 |
| 2022-11-09 | 11.11 | $11.26 | 277700 |
| 2022-11-08 | 11.09 | $11.35 | 325523 |
| 2022-11-07 | 11.07 | $11.24 | 327700 |
| 2022-11-04 | 11.05 | $11.14 | 347724 |
| 2022-11-03 | 11.04 | $11.16 | 281000 |
| 2022-11-02 | 11.03 | $11.21 | 299444 |
| 2022-11-01 | 11.01 | $11.31 | 413337 |
| 2022-10-31 | 10.98 | $11.11 | 575300 |
| 2022-10-28 | 10.96 | $10.76 | 665578 |
| 2022-10-27 | 10.98 | $10.79 | 416200 |
| 2022-10-26 | 11.00 | $10.80 | 526200 |
| 2022-10-25 | 11.03 | $11.06 | 418219 |
| 2022-10-24 | 11.02 | $10.73 | 332237 |
| 2022-10-21 | 11.05 | $10.70 | 534512 |
| 2022-10-20 | 11.09 | $10.64 | 652900 |
| 2022-10-19 | 11.14 | $10.52 | 439618 |
| 2022-10-18 | 11.20 | $10.80 | 517300 |
| 2022-10-17 | 11.25 | $10.94 | 372342 |
| 2022-10-14 | 11.28 | $10.79 | 353400 |
| 2022-10-13 | 11.33 | $10.93 | 426618 |
| 2022-10-12 | 11.37 | $11.14 | 389900 |
| 2022-10-11 | 11.39 | $11.49 | 640632 |
| 2022-10-10 | 11.38 | $11.17 | 480414 |
| 2022-10-07 | 11.41 | $11.25 | 1.2M |
| 2022-10-06 | 11.42 | $10.99 | 237832 |
| 2022-10-05 | 11.47 | $11.15 | 309039 |
| 2022-10-04 | 11.50 | $11.24 | 321800 |
| 2022-10-03 | 11.53 | $11.05 | 528243 |
| 2022-09-30 | 11.58 | $10.80 | 833200 |
| 2022-09-29 | 11.66 | $10.93 | 392543 |
| 2022-09-28 | 11.74 | $11.30 | 563900 |
| 2022-09-27 | 11.79 | $11.04 | 413415 |
| 2022-09-26 | 11.87 | $11.09 | 545300 |
| 2022-09-23 | 11.95 | $11.43 | 651142 |
| 2022-09-22 | 12.00 | $11.61 | 680347 |
| 2022-09-21 | 12.04 | $11.40 | 307448 |
| 2022-09-20 | 12.11 | $11.40 | 629717 |
| 2022-09-19 | 12.19 | $11.72 | 336800 |
| 2022-09-16 | 12.23 | $11.90 | 445615 |
| 2022-09-15 | 12.27 | $11.81 | 355000 |
| 2022-09-14 | 12.32 | $12.01 | 339406 |
| 2022-09-13 | 12.35 | $12.00 | 404503 |
| 2022-09-12 | 12.39 | $12.10 | 497800 |
| 2022-09-09 | 12.42 | $12.13 | 231020 |
| 2022-09-08 | 12.45 | $12.07 | 265300 |
| 2022-09-07 | 12.49 | $12.13 | 213703 |
| 2022-09-06 | 12.53 | $12.04 | 296321 |
| 2022-09-02 | 12.58 | $12.14 | 294017 |
| 2022-09-01 | 12.62 | $12.15 | 422945 |
| 2022-08-31 | 12.67 | $12.48 | 260015 |
| 2022-08-30 | 12.69 | $12.42 | 224534 |
| 2022-08-29 | 12.72 | $12.67 | 182200 |
| 2022-08-26 | 12.73 | $12.61 | 158706 |
| 2022-08-25 | 12.74 | $12.73 | 257509 |
| 2022-08-24 | 12.74 | $12.60 | 339000 |
| 2022-08-23 | 12.76 | $12.56 | 199000 |
| 2022-08-22 | 12.78 | $12.55 | 184600 |
| 2022-08-19 | 12.80 | $12.67 | 208105 |
| 2022-08-18 | 12.81 | $12.77 | 379613 |
| 2022-08-17 | 12.82 | $12.77 | 263100 |
| 2022-08-16 | 12.82 | $12.90 | 396400 |
| 2022-08-15 | 12.82 | $13.05 | 418500 |
| 2022-08-12 | 12.79 | $13.24 | 317328 |
| 2022-08-11 | 12.74 | $13.05 | 208748 |
| 2022-08-10 | 12.71 | $13.07 | 376600 |
| 2022-08-09 | 12.68 | $13.12 | 280117 |
| 2022-08-08 | 12.63 | $13.06 | 283803 |
| 2022-08-05 | 12.58 | $13.15 | 311129 |
| 2022-08-04 | 12.52 | $13.01 | 226105 |
| 2022-08-03 | 12.47 | $13.02 | 294859 |
| 2022-08-02 | 12.41 | $12.89 | 283200 |
| 2022-08-01 | 12.36 | $12.89 | 387526 |
| 2022-07-29 | 12.31 | $12.74 | 397205 |
| 2022-07-28 | 12.26 | $12.61 | 422800 |
| 2022-07-27 | 12.23 | $12.31 | 286000 |
| 2022-07-26 | 12.22 | $12.14 | 189237 |
| 2022-07-25 | 12.23 | $12.11 | 275700 |
| 2022-07-22 | 12.24 | $12.17 | 224000 |
| 2022-07-21 | 12.25 | $12.15 | 220000 |
| 2022-07-20 | 12.26 | $12.12 | 358241 |
| 2022-07-19 | 12.27 | $12.05 | 309800 |
| 2022-07-18 | 12.29 | $11.96 | 337602 |
| 2022-07-15 | 12.33 | $12.01 | 474609 |
| 2022-07-14 | 12.36 | $12.15 | 279900 |
| 2022-07-13 | 12.38 | $12.22 | 313747 |
| 2022-07-12 | 12.40 | $12.30 | 345900 |
| 2022-07-11 | 12.41 | $12.28 | 305300 |
| 2022-07-08 | 12.43 | $12.55 | 272800 |
| 2022-07-07 | 12.41 | $12.50 | 273025 |
| 2022-07-06 | 12.41 | $12.29 | 378100 |
| 2022-07-05 | 12.42 | $12.36 | 528700 |
| 2022-07-01 | 12.42 | $12.20 | 292300 |
| 2022-06-30 | 12.45 | $12.13 | 831112 |
| 2022-06-29 | 12.48 | $12.05 | 368400 |
| 2022-06-28 | 12.53 | $12.12 | 247942 |
| 2022-06-27 | 12.57 | $12.15 | 397848 |
| 2022-06-24 | 12.61 | $12.18 | 360700 |
| 2022-06-23 | 12.66 | $12.13 | 383500 |
| 2022-06-22 | 12.71 | $12.05 | 391500 |
| 2022-06-21 | 12.78 | $12.04 | 362400 |
| 2022-06-17 | 12.86 | $12.04 | 362201 |
| 2022-06-16 | 12.95 | $11.90 | 727217 |
| 2022-06-15 | 13.06 | $12.47 | 409900 |
| 2022-06-14 | 13.12 | $12.61 | 336134 |
| 2022-06-13 | 13.17 | $12.65 | 778309 |
| 2022-06-10 | 13.23 | $13.06 | 291713 |
| 2022-06-09 | 13.25 | $13.22 | 231300 |
| 2022-06-08 | 13.25 | $13.39 | 181138 |
| 2022-06-07 | 13.23 | $13.41 | 198700 |
| 2022-06-06 | 13.22 | $13.24 | 312503 |
| 2022-06-03 | 13.21 | $13.26 | 400529 |
| 2022-06-02 | 13.21 | $13.32 | 272800 |
| 2022-06-01 | 13.20 | $13.22 | 304747 |
| 2022-05-31 | 13.19 | $13.26 | 373730 |
| 2022-05-27 | 13.19 | $13.35 | 504920 |
| 2022-05-26 | 13.17 | $13.23 | 448900 |
| 2022-05-25 | 13.16 | $13.00 | 314540 |
| 2022-05-24 | 13.18 | $12.86 | 347470 |
| 2022-05-23 | 13.21 | $13.02 | 337303 |
| 2022-05-20 | 13.23 | $13.03 | 339700 |
| 2022-05-19 | 13.26 | $12.90 | 254225 |
| 2022-05-18 | 13.29 | $12.96 | 385912 |
| 2022-05-17 | 13.33 | $12.93 | 337000 |
| 2022-05-16 | 13.37 | $12.81 | 289500 |
| 2022-05-13 | 13.43 | $12.83 | 453004 |
| 2022-05-12 | 13.49 | $12.85 | 579000 |
| 2022-05-11 | 13.56 | $13.07 | 313200 |
| 2022-05-10 | 13.61 | $13.32 | 435500 |
| 2022-05-09 | 13.64 | $13.30 | 1.1M |
| 2022-05-06 | 13.68 | $13.25 | 389322 |
| 2022-05-05 | 13.72 | $13.39 | 284900 |
| 2022-05-04 | 13.76 | $13.65 | 276532 |
| 2022-05-03 | 13.77 | $13.48 | 211530 |
| 2022-05-02 | 13.80 | $13.46 | 466606 |
| 2022-04-29 | 13.84 | $13.53 | 369331 |
| 2022-04-28 | 13.87 | $13.71 | 421500 |
| 2022-04-27 | 13.88 | $13.57 | 360764 |
| 2022-04-26 | 13.92 | $13.62 | 389026 |
| 2022-04-25 | 13.95 | $13.85 | 302412 |
| 2022-04-22 | 13.96 | $13.72 | 421807 |
| 2022-04-21 | 13.98 | $13.74 | 453601 |
| 2022-04-20 | 14.01 | $13.88 | 377900 |
| 2022-04-19 | 14.02 | $13.64 | 407100 |
| 2022-04-18 | 14.06 | $13.54 | 475000 |
| 2022-04-14 | 14.12 | $13.70 | 246400 |
| 2022-04-13 | 14.16 | $13.85 | 353300 |
| 2022-04-12 | 14.20 | $13.94 | 398851 |
| 2022-04-11 | 14.22 | $13.86 | 364700 |
| 2022-04-08 | 14.26 | $14.04 | 258225 |
| 2022-04-07 | 14.28 | $14.03 | 341406 |
| 2022-04-06 | 14.31 | $13.95 | 788900 |
| 2022-04-05 | 14.35 | $14.33 | 398300 |
| 2022-04-04 | 14.35 | $14.75 | 373290 |
| 2022-04-01 | 14.31 | $14.63 | 512800 |
| 2022-03-31 | 14.27 | $14.52 | 548000 |
| 2022-03-30 | 14.25 | $14.31 | 388809 |
| 2022-03-29 | 14.24 | $14.35 | 526335 |
| 2022-03-28 | 14.23 | $13.99 | 461532 |
| 2022-03-25 | 14.26 | $14.10 | 478500 |
| 2022-03-24 | 14.27 | $14.19 | 708800 |
| 2022-03-23 | 14.28 | $13.91 | 442419 |
| 2022-03-22 | 14.32 | $13.95 | 384000 |
| 2022-03-21 | 14.36 | $14.04 | 374437 |
| 2022-03-18 | 14.39 | $14.20 | 385000 |
| 2022-03-17 | 14.41 | $14.31 | 675600 |
| 2022-03-16 | 14.42 | $13.83 | 585002 |
| 2022-03-15 | 14.49 | $13.76 | 442200 |
| 2022-03-14 | 14.56 | $13.66 | 600004 |
| 2022-03-11 | 14.66 | $14.03 | 415127 |
| 2022-03-10 | 14.72 | $14.16 | 358137 |
| 2022-03-09 | 14.78 | $14.30 | 287201 |
| 2022-03-08 | 14.83 | $14.25 | 345300 |
| 2022-03-07 | 14.90 | $14.24 | 410113 |
| 2022-03-04 | 14.97 | $14.53 | 441000 |
| 2022-03-03 | 15.01 | $14.57 | 292000 |
| 2022-03-02 | 15.06 | $14.69 | 355700 |
| 2022-03-01 | 15.10 | $14.67 | 353900 |
| 2022-02-28 | 15.14 | $14.57 | 371100 |
| 2022-02-25 | 15.20 | $14.53 | 577700 |
| 2022-02-24 | 15.27 | $14.52 | 909300 |
| 2022-02-23 | 15.35 | $14.65 | 496940 |
| 2022-02-22 | 15.42 | $14.80 | 475705 |
| 2022-02-18 | 15.49 | $15.07 | 263600 |
| 2022-02-17 | 15.53 | $15.06 | 307400 |
| 2022-02-16 | 15.58 | $15.20 | 338726 |
| 2022-02-15 | 15.62 | $15.27 | 283400 |
| 2022-02-14 | 15.66 | $15.20 | 470938 |
| 2022-02-11 | 15.71 | $15.23 | 458900 |
| 2022-02-10 | 15.76 | $15.67 | 279100 |
| 2022-02-09 | 15.77 | $15.85 | 368704 |
| 2022-02-08 | 15.76 | $15.75 | 386145 |
| 2022-02-07 | 15.76 | $15.64 | 382632 |
| 2022-02-04 | 15.78 | $15.75 | 663302 |
| 2022-02-03 | 15.78 | $15.56 | 429140 |
| 2022-02-02 | 15.80 | $15.81 | 378900 |
| 2022-02-01 | 15.80 | $15.86 | 392300 |
| 2022-01-31 | 15.80 | $15.66 | 397510 |
| 2022-01-28 | 15.81 | $15.56 | 414105 |
| 2022-01-27 | 15.84 | $15.45 | 305500 |
| 2022-01-26 | 15.88 | $15.45 | 562500 |
| 2022-01-25 | 15.92 | $15.32 | 552800 |
| 2022-01-24 | 15.99 | $15.29 | 1.4M |
| 2022-01-21 | 16.06 | $15.37 | 826295 |
| 2022-01-20 | 16.13 | $15.48 | 602565 |
| 2022-01-19 | 16.20 | $15.78 | 579500 |
| 2022-01-18 | 16.24 | $15.90 | 722621 |
| 2022-01-14 | 16.28 | $15.90 | 640687 |
| 2022-01-13 | 16.32 | $16.20 | 400131 |
| 2022-01-12 | 16.33 | $16.37 | 679232 |
| 2022-01-11 | 16.33 | $16.45 | 453691 |
| 2022-01-10 | 16.32 | $16.33 | 442064 |
| 2022-01-07 | 16.32 | $16.31 | 432700 |
| 2022-01-06 | 16.32 | $16.22 | 445000 |
| 2022-01-05 | 16.33 | $16.18 | 506700 |
| 2022-01-04 | 16.34 | $16.45 | 567718 |
| 2022-01-03 | 16.33 | $16.24 | 573937 |
| 2021-12-31 | 16.34 | $16.12 | 697604 |
| 2021-12-30 | 16.36 | $16.08 | 1.1M |
| 2021-12-29 | 16.39 | $15.98 | 1.0M |
| 2021-12-28 | 16.44 | $16.08 | 801131 |
| 2021-12-27 | 16.47 | $16.16 | 975254 |
| 2021-12-23 | 16.51 | $16.25 | 532001 |
| 2021-12-22 | 16.53 | $16.19 | 960923 |
| 2021-12-21 | 16.57 | $15.95 | 641400 |
| 2021-12-20 | 16.64 | $15.83 | 929904 |
| 2021-12-17 | 16.72 | $16.10 | 578000 |
| 2021-12-16 | 16.79 | $16.22 | 937015 |
| 2021-12-15 | 16.85 | $16.40 | 552700 |
| 2021-12-14 | 16.89 | $16.80 | 448500 |
| 2021-12-13 | 16.90 | $16.81 | 443000 |
| 2021-12-10 | 16.91 | $17.10 | 400437 |
| 2021-12-09 | 16.89 | $17.01 | 609718 |
| 2021-12-08 | 16.88 | $16.90 | 698300 |
| 2021-12-07 | 16.88 | $16.72 | 413500 |
| 2021-12-06 | 16.89 | $16.61 | 444820 |
| 2021-12-03 | 16.92 | $16.59 | 603100 |
| 2021-12-02 | 16.96 | $16.60 | 457200 |
| 2021-12-01 | 17.00 | $16.53 | 724251 |
| 2021-11-30 | 17.05 | $16.54 | 613500 |
| 2021-11-29 | 17.10 | $16.79 | 413513 |
| 2021-11-26 | 17.13 | $16.64 | 249916 |
| 2021-11-24 | 17.18 | $16.77 | 429646 |
| 2021-11-23 | 17.23 | $16.69 | 696700 |
| 2021-11-22 | 17.29 | $16.74 | 993739 |
| 2021-11-19 | 17.34 | $16.88 | 652733 |
| 2021-11-18 | 17.39 | $17.00 | 413200 |
| 2021-11-17 | 17.43 | $17.10 | 472642 |
| 2021-11-16 | 17.47 | $17.29 | 270006 |
| 2021-11-15 | 17.49 | $17.27 | 264629 |
| 2021-11-12 | 17.51 | $17.28 | 288221 |
| 2021-11-11 | 17.53 | $17.22 | 307600 |
| 2021-11-10 | 17.57 | $17.20 | 462628 |
| 2021-11-09 | 17.60 | $17.33 | 303400 |
| 2021-11-08 | 17.63 | $17.47 | 385700 |
| 2021-11-05 | 17.65 | $17.51 | 287514 |
| 2021-11-04 | 17.67 | $17.45 | 352800 |
| 2021-11-03 | 17.69 | $17.51 | 440500 |
| 2021-11-02 | 17.71 | $17.53 | 281441 |
| 2021-11-01 | 17.73 | $17.62 | 319400 |
| 2021-10-29 | 17.74 | $17.66 | 266900 |
| 2021-10-28 | 17.74 | $17.71 | 223700 |
| 2021-10-27 | 17.75 | $17.59 | 236922 |
| 2021-10-26 | 17.76 | $17.58 | 218500 |
| 2021-10-25 | 17.78 | $17.57 | 265774 |
| 2021-10-22 | 17.81 | $17.62 | 267900 |
| 2021-10-21 | 17.83 | $17.66 | 320224 |
| 2021-10-20 | 17.84 | $17.84 | 216900 |
| 2021-10-19 | 17.84 | $17.89 | 284400 |
| 2021-10-18 | 17.84 | $17.69 | 337500 |
| 2021-10-15 | 17.85 | $17.75 | 306745 |
| 2021-10-14 | 17.87 | $17.68 | 199528 |
| 2021-10-13 | 17.89 | $17.68 | 340222 |
| 2021-10-12 | 17.91 | $17.95 | 313600 |
| 2021-10-11 | 17.90 | $18.04 | 259400 |
| 2021-10-08 | 17.89 | $18.15 | 366105 |
| 2021-10-07 | 17.86 | $18.06 | 270225 |
| 2021-10-06 | 17.84 | $18.03 | 225428 |
| 2021-10-05 | 17.82 | $18.01 | 263630 |
| 2021-10-04 | 17.80 | $17.96 | 368110 |
| 2021-10-01 | 17.78 | $17.96 | 749900 |
| 2021-09-30 | 17.76 | $17.76 | 687825 |
| 2021-09-29 | 17.76 | $17.52 | 332700 |
| 2021-09-28 | 17.79 | $17.52 | 369682 |
| 2021-09-27 | 17.82 | $17.74 | 266400 |
| 2021-09-24 | 17.83 | $17.68 | 257700 |
| 2021-09-23 | 17.84 | $17.74 | 308500 |
| 2021-09-22 | 17.85 | $17.69 | 236800 |
| 2021-09-21 | 17.87 | $17.75 | 278200 |
| 2021-09-20 | 17.88 | $17.62 | 637700 |
| 2021-09-17 | 17.91 | $17.79 | 212208 |
| 2021-09-16 | 17.92 | $17.84 | 233400 |
| 2021-09-15 | 17.93 | $17.86 | 265040 |
| 2021-09-14 | 17.94 | $17.96 | 253118 |
| 2021-09-13 | 17.94 | $17.98 | 252605 |
| 2021-09-10 | 17.93 | $17.97 | 145500 |
| 2021-09-09 | 17.93 | $17.99 | 292100 |
| 2021-09-08 | 17.92 | $18.03 | 260200 |
| 2021-09-07 | 17.91 | $18.01 | 294400 |
| 2021-09-03 | 17.90 | $17.98 | 336120 |
| 2021-09-02 | 17.89 | $17.94 | 329616 |
| 2021-09-01 | 17.88 | $17.96 | 357700 |
| 2021-08-31 | 17.88 | $17.90 | 265700 |
| 2021-08-30 | 17.87 | $17.82 | 268700 |
| 2021-08-27 | 17.88 | $17.83 | 215101 |
| 2021-08-26 | 17.88 | $17.77 | 233302 |
| 2021-08-25 | 17.90 | $17.79 | 170600 |
| 2021-08-24 | 17.91 | $17.79 | 184100 |
| 2021-08-23 | 17.92 | $17.77 | 209738 |
| 2021-08-20 | 17.93 | $17.73 | 285007 |
| 2021-08-19 | 17.96 | $17.76 | 415200 |
| 2021-08-18 | 17.98 | $17.86 | 287817 |
| 2021-08-17 | 17.99 | $17.94 | 235600 |
| 2021-08-16 | 17.99 | $17.91 | 204721 |
| 2021-08-13 | 18.00 | $18.00 | 165640 |
| 2021-08-12 | 18.00 | $17.95 | 196200 |
| 2021-08-11 | 18.01 | $18.04 | 242441 |
| 2021-08-10 | 18.01 | $18.04 | 194040 |
| 2021-08-09 | 18.00 | $18.01 | 176038 |
| 2021-08-06 | 18.00 | $18.02 | 284231 |
| 2021-08-05 | 18.00 | $18.01 | 180642 |
| 2021-08-04 | 18.00 | $17.98 | 273274 |
| 2021-08-03 | 18.00 | $18.02 | 225529 |
| 2021-08-02 | 18.00 | $17.94 | 266449 |
| 2021-07-30 | 18.00 | $17.95 | 209348 |
| 2021-07-29 | 18.01 | $18.01 | 159350 |
| 2021-07-28 | 18.01 | $18.02 | 189787 |
| 2021-07-27 | 18.01 | $17.92 | 139800 |
| 2021-07-26 | 18.02 | $17.94 | 195800 |
| 2021-07-23 | 18.03 | $18.00 | 201126 |
| 2021-07-22 | 18.03 | $18.01 | 259239 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.87
2026-07-20
Close Price
$10.69
Vol: 367349
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.69
Average
12.73
Maximum
17.99
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.87 | $10.69 | 367349 |
| 2026-07-17 | 10.88 | $10.63 | 2.2M |
| 2026-07-16 | 10.91 | $10.70 | 773800 |
| 2026-07-15 | 10.93 | $10.72 | 1.0M |
| 2026-07-14 | 10.95 | $10.93 | 556371 |
| 2026-07-13 | 10.95 | $10.99 | 606831 |
| 2026-07-10 | 10.94 | $11.05 | 311100 |
| 2026-07-09 | 10.93 | $11.01 | 330700 |
| 2026-07-08 | 10.92 | $10.95 | 364152 |
| 2026-07-07 | 10.91 | $10.97 | 339600 |
| 2026-07-06 | 10.90 | $10.94 | 280400 |
| 2026-07-02 | 10.90 | $11.01 | 447500 |
| 2026-07-01 | 10.89 | $11.01 | 464400 |
| 2026-06-30 | 10.87 | $11.06 | 667441 |
| 2026-06-29 | 10.86 | $10.91 | 685230 |
| 2026-06-26 | 10.85 | $10.81 | 469200 |
| 2026-06-25 | 10.86 | $10.83 | 565613 |
| 2026-06-24 | 10.87 | $10.79 | 472022 |
| 2026-06-23 | 10.88 | $10.81 | 537605 |
| 2026-06-22 | 10.89 | $10.78 | 457100 |
| 2026-06-18 | 10.90 | $10.80 | 604640 |
| 2026-06-17 | 10.91 | $10.81 | 475340 |
| 2026-06-16 | 10.92 | $10.97 | 433097 |
| 2026-06-15 | 10.92 | $11.02 | 524639 |
| 2026-06-12 | 10.91 | $10.98 | 314256 |
| 2026-06-11 | 10.90 | $10.87 | 269500 |
| 2026-06-10 | 10.90 | $10.82 | 345730 |
| 2026-06-09 | 10.91 | $10.82 | 500300 |
| 2026-06-08 | 10.92 | $10.87 | 309542 |
| 2026-06-05 | 10.92 | $10.88 | 448924 |
| 2026-06-04 | 10.93 | $10.91 | 293441 |
| 2026-06-03 | 10.93 | $10.89 | 362900 |
| 2026-06-02 | 10.94 | $10.97 | 280686 |
| 2026-06-01 | 10.94 | $10.96 | 591200 |
| 2026-05-29 | 10.95 | $11.06 | 459374 |
| 2026-05-28 | 10.94 | $11.04 | 490347 |
| 2026-05-27 | 10.93 | $10.98 | 387800 |
| 2026-05-26 | 10.94 | $10.90 | 449500 |
| 2026-05-22 | 10.95 | $10.88 | 312500 |
| 2026-05-21 | 10.96 | $10.85 | 312845 |
| 2026-05-20 | 10.97 | $10.94 | 646779 |
| 2026-05-19 | 10.98 | $10.71 | 565756 |
| 2026-05-18 | 11.01 | $10.73 | 768479 |
| 2026-05-15 | 11.04 | $10.75 | 814000 |
| 2026-05-14 | 11.07 | $10.94 | 646881 |
| 2026-05-13 | 11.08 | $10.96 | 561731 |
| 2026-05-12 | 11.09 | $11.14 | 561800 |
| 2026-05-11 | 11.09 | $11.07 | 663600 |
| 2026-05-08 | 11.09 | $11.13 | 447611 |
| 2026-05-07 | 11.08 | $11.16 | 314906 |
| 2026-05-06 | 11.07 | $11.17 | 625505 |
| 2026-05-05 | 11.06 | $11.10 | 356940 |
| 2026-05-04 | 11.06 | $11.09 | 322817 |
| 2026-05-01 | 11.05 | $11.15 | 434613 |
| 2026-04-30 | 11.04 | $11.11 | 497563 |
| 2026-04-29 | 11.03 | $11.05 | 507208 |
| 2026-04-28 | 11.03 | $11.00 | 316700 |
| 2026-04-27 | 11.02 | $11.02 | 563171 |
| 2026-04-24 | 11.02 | $10.96 | 451920 |
| 2026-04-23 | 11.01 | $10.97 | 427100 |
| 2026-04-22 | 11.01 | $11.05 | 491804 |
| 2026-04-21 | 10.99 | $11.06 | 314830 |
| 2026-04-20 | 10.97 | $11.10 | 459800 |
| 2026-04-17 | 10.95 | $11.09 | 477800 |
| 2026-04-16 | 10.93 | $10.99 | 610600 |
| 2026-04-15 | 10.91 | $11.09 | 308038 |
| 2026-04-14 | 10.89 | $11.21 | 495280 |
| 2026-04-13 | 10.85 | $11.12 | 708444 |
| 2026-04-10 | 10.82 | $11.04 | 466600 |
| 2026-04-09 | 10.80 | $11.00 | 381000 |
| 2026-04-08 | 10.78 | $10.98 | 723837 |
| 2026-04-07 | 10.77 | $10.88 | 429900 |
| 2026-04-06 | 10.77 | $10.92 | 725865 |
| 2026-04-02 | 10.76 | $10.70 | 849700 |
| 2026-04-01 | 10.78 | $10.82 | 633400 |
| 2026-03-31 | 10.78 | $10.83 | 968400 |
| 2026-03-30 | 10.79 | $10.53 | 630300 |
| 2026-03-27 | 10.84 | $10.53 | 985032 |
| 2026-03-26 | 10.88 | $10.62 | 544737 |
| 2026-03-25 | 10.93 | $10.68 | 450200 |
| 2026-03-24 | 10.97 | $10.66 | 720037 |
| 2026-03-23 | 11.01 | $10.67 | 672435 |
| 2026-03-20 | 11.06 | $10.60 | 854405 |
| 2026-03-19 | 11.12 | $10.80 | 814305 |
| 2026-03-18 | 11.17 | $10.94 | 592710 |
| 2026-03-17 | 11.20 | $11.15 | 362421 |
| 2026-03-16 | 11.22 | $11.07 | 483131 |
| 2026-03-13 | 11.24 | $10.92 | 723701 |
| 2026-03-12 | 11.29 | $11.05 | 475808 |
| 2026-03-11 | 11.32 | $11.18 | 463509 |
| 2026-03-10 | 11.35 | $11.15 | 414035 |
| 2026-03-09 | 11.37 | $11.06 | 1.2M |
| 2026-03-06 | 11.41 | $11.13 | 561827 |
| 2026-03-05 | 11.44 | $11.25 | 387900 |
| 2026-03-04 | 11.46 | $11.38 | 391200 |
| 2026-03-03 | 11.48 | $11.31 | 610100 |
| 2026-03-02 | 11.49 | $11.43 | 521100 |
| 2026-02-27 | 11.50 | $11.41 | 688532 |
| 2026-02-26 | 11.51 | $11.42 | 476027 |
| 2026-02-25 | 11.52 | $11.49 | 295724 |
| 2026-02-24 | 11.52 | $11.48 | 387839 |
| 2026-02-23 | 11.52 | $11.47 | 537535 |
| 2026-02-20 | 11.52 | $11.54 | 405700 |
| 2026-02-19 | 11.51 | $11.55 | 752906 |
| 2026-02-18 | 11.51 | $11.57 | 771400 |
| 2026-02-17 | 11.49 | $11.64 | 1.1M |
| 2026-02-13 | 11.48 | $11.56 | 630258 |
| 2026-02-12 | 11.46 | $11.50 | 474304 |
| 2026-02-11 | 11.46 | $11.57 | 537700 |
| 2026-02-10 | 11.44 | $11.51 | 429839 |
| 2026-02-09 | 11.43 | $11.47 | 516103 |
| 2026-02-06 | 11.42 | $11.44 | 933638 |
| 2026-02-05 | 11.42 | $11.43 | 478400 |
| 2026-02-04 | 11.41 | $11.49 | 582400 |
| 2026-02-03 | 11.40 | $11.50 | 513839 |
| 2026-02-02 | 11.39 | $11.43 | 950332 |
| 2026-01-30 | 11.38 | $11.48 | 591900 |
| 2026-01-29 | 11.37 | $11.48 | 873000 |
| 2026-01-28 | 11.35 | $11.42 | 391536 |
| 2026-01-27 | 11.34 | $11.40 | 429724 |
| 2026-01-26 | 11.33 | $11.38 | 311700 |
| 2026-01-23 | 11.33 | $11.40 | 398000 |
| 2026-01-22 | 11.32 | $11.38 | 568148 |
| 2026-01-21 | 11.31 | $11.34 | 363100 |
| 2026-01-20 | 11.30 | $11.28 | 685934 |
| 2026-01-16 | 11.30 | $11.38 | 2.3M |
| 2026-01-15 | 11.29 | $11.36 | 1.2M |
| 2026-01-14 | 11.28 | $11.31 | 727092 |
| 2026-01-13 | 11.28 | $11.36 | 814221 |
| 2026-01-12 | 11.26 | $11.33 | 1.1M |
| 2026-01-09 | 11.26 | $11.30 | 566518 |
| 2026-01-08 | 11.25 | $11.27 | 683200 |
| 2026-01-07 | 11.25 | $11.27 | 564628 |
| 2026-01-06 | 11.25 | $11.30 | 506505 |
| 2026-01-05 | 11.24 | $11.25 | 674900 |
| 2026-01-02 | 11.24 | $11.23 | 1.0M |
| 2025-12-31 | 11.24 | $11.27 | 1.5M |
| 2025-12-30 | 11.24 | $11.30 | 923016 |
| 2025-12-29 | 11.24 | $11.25 | 860308 |
| 2025-12-26 | 11.24 | $11.28 | 536108 |
| 2025-12-24 | 11.24 | $11.23 | 431200 |
| 2025-12-23 | 11.24 | $11.20 | 839900 |
| 2025-12-22 | 11.25 | $11.18 | 2.2M |
| 2025-12-19 | 11.26 | $11.21 | 1.1M |
| 2025-12-18 | 11.27 | $11.21 | 1.0M |
| 2025-12-17 | 11.27 | $11.16 | 979204 |
| 2025-12-16 | 11.28 | $11.26 | 590553 |
| 2025-12-15 | 11.29 | $11.27 | 614613 |
| 2025-12-12 | 11.29 | $11.24 | 666200 |
| 2025-12-11 | 11.30 | $11.27 | 485174 |
| 2025-12-10 | 11.30 | $11.28 | 642676 |
| 2025-12-09 | 11.31 | $11.26 | 648935 |
| 2025-12-08 | 11.32 | $11.26 | 854930 |
| 2025-12-05 | 11.33 | $11.30 | 687000 |
| 2025-12-04 | 11.34 | $11.32 | 573100 |
| 2025-12-03 | 11.34 | $11.33 | 677900 |
| 2025-12-02 | 11.35 | $11.30 | 580900 |
| 2025-12-01 | 11.36 | $11.33 | 936540 |
| 2025-11-28 | 11.37 | $11.39 | 469900 |
| 2025-11-26 | 11.38 | $11.37 | 628800 |
| 2025-11-25 | 11.39 | $11.35 | 657935 |
| 2025-11-24 | 11.40 | $11.28 | 697800 |
| 2025-11-21 | 11.43 | $11.16 | 754500 |
| 2025-11-20 | 11.46 | $11.14 | 998322 |
| 2025-11-19 | 11.51 | $11.16 | 1.0M |
| 2025-11-18 | 11.55 | $11.37 | 820703 |
| 2025-11-17 | 11.58 | $11.42 | 509341 |
| 2025-11-14 | 11.60 | $11.52 | 467521 |
| 2025-11-13 | 11.61 | $11.49 | 840149 |
| 2025-11-12 | 11.63 | $11.59 | 766700 |
| 2025-11-11 | 11.64 | $11.55 | 332614 |
| 2025-11-10 | 11.66 | $11.53 | 497810 |
| 2025-11-07 | 11.68 | $11.52 | 822800 |
| 2025-11-06 | 11.70 | $11.54 | 590717 |
| 2025-11-05 | 11.72 | $11.54 | 476911 |
| 2025-11-04 | 11.75 | $11.57 | 601000 |
| 2025-11-03 | 11.78 | $11.60 | 1.2M |
| 2025-10-31 | 11.81 | $11.77 | 861225 |
| 2025-10-30 | 11.83 | $11.73 | 629400 |
| 2025-10-29 | 11.85 | $11.76 | 907831 |
| 2025-10-28 | 11.87 | $11.72 | 1.2M |
| 2025-10-27 | 11.90 | $11.76 | 797127 |
| 2025-10-24 | 11.92 | $11.79 | 502400 |
| 2025-10-23 | 11.95 | $11.82 | 389700 |
| 2025-10-22 | 11.97 | $11.81 | 415300 |
| 2025-10-21 | 12.00 | $11.79 | 700073 |
| 2025-10-20 | 12.04 | $11.63 | 574100 |
| 2025-10-17 | 12.09 | $11.68 | 960637 |
| 2025-10-16 | 12.14 | $11.79 | 925065 |
| 2025-10-15 | 12.18 | $11.92 | 579755 |
| 2025-10-14 | 12.21 | $12.02 | 630638 |
| 2025-10-13 | 12.24 | $12.07 | 608414 |
| 2025-10-10 | 12.26 | $12.08 | 595700 |
| 2025-10-09 | 12.28 | $12.28 | 353449 |
| 2025-10-08 | 12.29 | $12.27 | 315931 |
| 2025-10-07 | 12.30 | $12.23 | 410343 |
| 2025-10-06 | 12.32 | $12.19 | 809200 |
| 2025-10-03 | 12.34 | $12.19 | 693900 |
| 2025-10-02 | 12.36 | $12.32 | 381300 |
| 2025-10-01 | 12.37 | $12.36 | 414143 |
| 2025-09-30 | 12.38 | $12.28 | 510300 |
| 2025-09-29 | 12.40 | $12.26 | 504500 |
| 2025-09-26 | 12.42 | $12.19 | 553000 |
| 2025-09-25 | 12.45 | $12.33 | 421300 |
| 2025-09-24 | 12.46 | $12.29 | 631514 |
| 2025-09-23 | 12.48 | $12.35 | 357634 |
| 2025-09-22 | 12.49 | $12.36 | 364423 |
| 2025-09-19 | 12.51 | $12.32 | 384938 |
| 2025-09-18 | 12.52 | $12.34 | 712000 |
| 2025-09-17 | 12.53 | $12.41 | 502370 |
| 2025-09-16 | 12.54 | $12.56 | 447700 |
| 2025-09-15 | 12.53 | $12.55 | 549900 |
| 2025-09-12 | 12.52 | $12.64 | 277447 |
| 2025-09-11 | 12.50 | $12.67 | 272100 |
| 2025-09-10 | 12.47 | $12.59 | 318949 |
| 2025-09-09 | 12.45 | $12.60 | 210300 |
| 2025-09-08 | 12.43 | $12.65 | 349708 |
| 2025-09-05 | 12.40 | $12.60 | 412248 |
| 2025-09-04 | 12.37 | $12.50 | 320946 |
| 2025-09-03 | 12.36 | $12.50 | 310800 |
| 2025-09-02 | 12.34 | $12.47 | 455300 |
| 2025-08-29 | 12.32 | $12.47 | 357200 |
| 2025-08-28 | 12.30 | $12.48 | 346438 |
| 2025-08-27 | 12.28 | $12.41 | 242500 |
| 2025-08-26 | 12.26 | $12.37 | 370445 |
| 2025-08-25 | 12.24 | $12.30 | 271800 |
| 2025-08-22 | 12.23 | $12.27 | 240200 |
| 2025-08-21 | 12.23 | $12.24 | 371652 |
| 2025-08-20 | 12.22 | $12.22 | 240100 |
| 2025-08-19 | 12.22 | $12.22 | 267900 |
| 2025-08-18 | 12.21 | $12.23 | 242043 |
| 2025-08-15 | 12.20 | $12.24 | 334686 |
| 2025-08-14 | 12.19 | $12.26 | 395900 |
| 2025-08-13 | 12.18 | $12.23 | 594035 |
| 2025-08-12 | 12.17 | $12.36 | 384312 |
| 2025-08-11 | 12.14 | $12.34 | 499859 |
| 2025-08-08 | 12.12 | $12.30 | 314851 |
| 2025-08-07 | 12.10 | $12.19 | 355333 |
| 2025-08-06 | 12.09 | $12.19 | 488000 |
| 2025-08-05 | 12.08 | $12.13 | 311677 |
| 2025-08-04 | 12.08 | $12.16 | 304035 |
| 2025-08-01 | 12.07 | $12.10 | 494300 |
| 2025-07-31 | 12.07 | $12.15 | 633398 |
| 2025-07-30 | 12.06 | $12.07 | 417400 |
| 2025-07-29 | 12.07 | $12.06 | 366938 |
| 2025-07-28 | 12.07 | $12.02 | 450018 |
| 2025-07-25 | 12.08 | $12.03 | 259300 |
| 2025-07-24 | 12.09 | $12.02 | 453401 |
| 2025-07-23 | 12.11 | $12.03 | 471000 |
| 2025-07-22 | 12.12 | $12.05 | 417900 |
| 2025-07-21 | 12.13 | $11.99 | 500706 |
| 2025-07-18 | 12.14 | $12.05 | 561935 |
| 2025-07-17 | 12.15 | $12.03 | 641500 |
| 2025-07-16 | 12.17 | $12.05 | 401400 |
| 2025-07-15 | 12.18 | $12.15 | 367227 |
| 2025-07-14 | 12.18 | $12.19 | 484100 |
| 2025-07-11 | 12.19 | $12.11 | 498200 |
| 2025-07-10 | 12.19 | $12.16 | 283300 |
| 2025-07-09 | 12.20 | $12.17 | 266700 |
| 2025-07-08 | 12.20 | $12.14 | 291514 |
| 2025-07-07 | 12.21 | $12.15 | 538717 |
| 2025-07-03 | 12.22 | $12.26 | 168014 |
| 2025-07-02 | 12.22 | $12.25 | 443300 |
| 2025-07-01 | 12.22 | $12.23 | 482841 |
| 2025-06-30 | 12.22 | $12.24 | 637100 |
| 2025-06-27 | 12.22 | $12.27 | 450910 |
| 2025-06-26 | 12.21 | $12.25 | 258200 |
| 2025-06-25 | 12.21 | $12.18 | 418607 |
| 2025-06-24 | 12.21 | $12.18 | 384849 |
| 2025-06-23 | 12.22 | $12.08 | 304600 |
| 2025-06-20 | 12.23 | $12.07 | 445919 |
| 2025-06-18 | 12.24 | $12.06 | 558800 |
| 2025-06-17 | 12.26 | $12.22 | 458000 |
| 2025-06-16 | 12.26 | $12.30 | 443900 |
| 2025-06-13 | 12.25 | $12.29 | 163132 |
| 2025-06-12 | 12.24 | $12.33 | 211744 |
| 2025-06-11 | 12.22 | $12.31 | 198205 |
| 2025-06-10 | 12.21 | $12.27 | 224315 |
| 2025-06-09 | 12.20 | $12.25 | 238100 |
| 2025-06-06 | 12.20 | $12.29 | 220427 |
| 2025-06-05 | 12.19 | $12.30 | 285241 |
| 2025-06-04 | 12.17 | $12.29 | 223300 |
| 2025-06-03 | 12.16 | $12.24 | 292645 |
| 2025-06-02 | 12.15 | $12.24 | 397629 |
| 2025-05-30 | 12.14 | $12.30 | 413622 |
| 2025-05-29 | 12.12 | $12.24 | 396300 |
| 2025-05-28 | 12.10 | $12.13 | 314900 |
| 2025-05-27 | 12.10 | $12.07 | 374100 |
| 2025-05-23 | 12.10 | $12.04 | 273704 |
| 2025-05-22 | 12.11 | $12.01 | 268792 |
| 2025-05-21 | 12.11 | $11.97 | 447700 |
| 2025-05-20 | 12.12 | $12.15 | 179621 |
| 2025-05-19 | 12.11 | $12.16 | 165347 |
| 2025-05-16 | 12.10 | $12.18 | 185887 |
| 2025-05-15 | 12.08 | $12.15 | 238900 |
| 2025-05-14 | 12.06 | $12.14 | 357200 |
| 2025-05-13 | 12.04 | $12.28 | 476019 |
| 2025-05-12 | 12.00 | $12.20 | 325611 |
| 2025-05-09 | 11.97 | $12.12 | 167300 |
| 2025-05-08 | 11.94 | $12.10 | 236500 |
| 2025-05-07 | 11.91 | $12.06 | 353700 |
| 2025-05-06 | 11.88 | $12.03 | 245500 |
| 2025-05-05 | 11.85 | $12.07 | 259404 |
| 2025-05-02 | 11.82 | $12.10 | 282200 |
| 2025-05-01 | 11.78 | $12.05 | 298833 |
| 2025-04-30 | 11.75 | $12.06 | 606779 |
| 2025-04-29 | 11.72 | $12.02 | 386523 |
| 2025-04-28 | 11.70 | $11.92 | 338724 |
| 2025-04-25 | 11.69 | $11.94 | 257200 |
| 2025-04-24 | 11.68 | $11.84 | 325000 |
| 2025-04-23 | 11.69 | $11.66 | 436400 |
| 2025-04-22 | 11.71 | $11.56 | 277649 |
| 2025-04-21 | 11.76 | $11.48 | 418400 |
| 2025-04-17 | 11.81 | $11.68 | 422500 |
| 2025-04-16 | 11.85 | $11.60 | 503300 |
| 2025-04-15 | 11.90 | $11.77 | 460300 |
| 2025-04-14 | 11.94 | $11.60 | 514523 |
| 2025-04-11 | 12.00 | $11.54 | 420338 |
| 2025-04-10 | 12.07 | $11.27 | 826200 |
| 2025-04-09 | 12.17 | $11.82 | 1.3M |
| 2025-04-08 | 12.23 | $11.43 | 1.3M |
| 2025-04-07 | 12.32 | $11.15 | 1.8M |
| 2025-04-04 | 12.46 | $11.49 | 3.1M |
| 2025-04-03 | 12.56 | $12.35 | 622545 |
| 2025-04-02 | 12.59 | $12.52 | 399200 |
| 2025-04-01 | 12.60 | $12.57 | 258800 |
| 2025-03-31 | 12.60 | $12.61 | 575623 |
| 2025-03-28 | 12.61 | $12.53 | 340401 |
| 2025-03-27 | 12.62 | $12.55 | 311522 |
| 2025-03-26 | 12.63 | $12.58 | 285504 |
| 2025-03-25 | 12.64 | $12.64 | 363934 |
| 2025-03-24 | 12.65 | $12.60 | 297978 |
| 2025-03-21 | 12.66 | $12.59 | 204000 |
| 2025-03-20 | 12.67 | $12.53 | 280400 |
| 2025-03-19 | 12.68 | $12.56 | 403800 |
| 2025-03-18 | 12.70 | $12.61 | 341200 |
| 2025-03-17 | 12.71 | $12.66 | 566900 |
| 2025-03-14 | 12.72 | $12.65 | 369100 |
| 2025-03-13 | 12.73 | $12.63 | 260222 |
| 2025-03-12 | 12.74 | $12.66 | 412941 |
| 2025-03-11 | 12.75 | $12.69 | 314120 |
| 2025-03-10 | 12.76 | $12.69 | 380216 |
| 2025-03-07 | 12.77 | $12.70 | 505989 |
| 2025-03-06 | 12.78 | $12.76 | 355729 |
| 2025-03-05 | 12.78 | $12.73 | 347589 |
| 2025-03-04 | 12.79 | $12.77 | 388618 |
| 2025-03-03 | 12.79 | $12.81 | 525840 |
| 2025-02-28 | 12.78 | $12.87 | 516507 |
| 2025-02-27 | 12.77 | $12.82 | 422600 |
| 2025-02-26 | 12.77 | $12.78 | 351220 |
| 2025-02-25 | 12.76 | $12.70 | 362400 |
| 2025-02-24 | 12.76 | $12.72 | 301400 |
| 2025-02-21 | 12.77 | $12.70 | 519900 |
| 2025-02-20 | 12.77 | $12.76 | 380910 |
| 2025-02-19 | 12.76 | $12.77 | 492460 |
| 2025-02-18 | 12.76 | $12.88 | 478035 |
| 2025-02-14 | 12.74 | $12.83 | 505061 |
| 2025-02-13 | 12.72 | $12.83 | 564100 |
| 2025-02-12 | 12.71 | $12.82 | 478119 |
| 2025-02-11 | 12.69 | $12.81 | 453700 |
| 2025-02-10 | 12.67 | $12.76 | 325400 |
| 2025-02-07 | 12.66 | $12.77 | 403200 |
| 2025-02-06 | 12.65 | $12.75 | 288643 |
| 2025-02-05 | 12.63 | $12.75 | 297008 |
| 2025-02-04 | 12.62 | $12.71 | 514918 |
| 2025-02-03 | 12.61 | $12.67 | 437025 |
| 2025-01-31 | 12.60 | $12.73 | 427100 |
| 2025-01-30 | 12.59 | $12.68 | 360400 |
| 2025-01-29 | 12.58 | $12.56 | 260739 |
| 2025-01-28 | 12.58 | $12.58 | 288022 |
| 2025-01-27 | 12.58 | $12.58 | 428800 |
| 2025-01-24 | 12.58 | $12.57 | 391741 |
| 2025-01-23 | 12.58 | $12.60 | 311273 |
| 2025-01-22 | 12.58 | $12.58 | 330920 |
| 2025-01-21 | 12.58 | $12.62 | 254200 |
| 2025-01-17 | 12.57 | $12.54 | 315400 |
| 2025-01-16 | 12.57 | $12.54 | 400322 |
| 2025-01-15 | 12.58 | $12.55 | 351217 |
| 2025-01-14 | 12.58 | $12.59 | 316503 |
| 2025-01-13 | 12.58 | $12.55 | 338500 |
| 2025-01-10 | 12.59 | $12.57 | 267000 |
| 2025-01-08 | 12.60 | $12.66 | 328910 |
| 2025-01-07 | 12.60 | $12.61 | 327220 |
| 2025-01-06 | 12.60 | $12.65 | 332760 |
| 2025-01-03 | 12.61 | $12.63 | 395923 |
| 2025-01-02 | 12.61 | $12.68 | 449332 |
| 2024-12-31 | 12.62 | $12.57 | 684100 |
| 2024-12-30 | 12.63 | $12.47 | 739700 |
| 2024-12-27 | 12.66 | $12.46 | 326807 |
| 2024-12-26 | 12.68 | $12.59 | 345440 |
| 2024-12-24 | 12.70 | $12.59 | 260100 |
| 2024-12-23 | 12.72 | $12.45 | 581356 |
| 2024-12-20 | 12.75 | $12.47 | 883800 |
| 2024-12-19 | 12.78 | $12.36 | 578500 |
| 2024-12-18 | 12.82 | $12.45 | 500624 |
| 2024-12-17 | 12.85 | $12.75 | 384300 |
| 2024-12-16 | 12.85 | $12.83 | 354412 |
| 2024-12-13 | 12.85 | $12.86 | 336600 |
| 2024-12-12 | 12.84 | $12.89 | 450600 |
| 2024-12-11 | 12.82 | $12.95 | 273914 |
| 2024-12-10 | 12.80 | $12.93 | 337649 |
| 2024-12-09 | 12.78 | $12.95 | 399500 |
| 2024-12-06 | 12.76 | $12.98 | 510353 |
| 2024-12-05 | 12.73 | $12.89 | 399144 |
| 2024-12-04 | 12.71 | $12.91 | 353311 |
| 2024-12-03 | 12.69 | $12.86 | 381323 |
| 2024-12-02 | 12.67 | $12.85 | 408743 |
| 2024-11-29 | 12.66 | $12.80 | 271413 |
| 2024-11-27 | 12.64 | $12.76 | 315610 |
| 2024-11-26 | 12.63 | $12.63 | 402511 |
| 2024-11-25 | 12.63 | $12.65 | 314047 |
| 2024-11-22 | 12.63 | $12.70 | 466500 |
| 2024-11-21 | 12.62 | $12.63 | 364611 |
| 2024-11-20 | 12.62 | $12.54 | 317900 |
| 2024-11-19 | 12.62 | $12.54 | 417624 |
| 2024-11-18 | 12.63 | $12.48 | 536336 |
| 2024-11-15 | 12.64 | $12.52 | 452439 |
| 2024-11-14 | 12.65 | $12.53 | 483822 |
| 2024-11-13 | 12.66 | $12.61 | 486700 |
| 2024-11-12 | 12.66 | $12.72 | 615500 |
| 2024-11-11 | 12.65 | $12.85 | 611023 |
| 2024-11-08 | 12.64 | $12.88 | 541600 |
| 2024-11-07 | 12.61 | $12.74 | 666300 |
| 2024-11-06 | 12.61 | $12.69 | 589320 |
| 2024-11-05 | 12.60 | $12.70 | 368200 |
| 2024-11-04 | 12.60 | $12.60 | 644474 |
| 2024-11-01 | 12.61 | $12.71 | 992800 |
| 2024-10-31 | 12.61 | $12.55 | 407702 |
| 2024-10-30 | 12.63 | $12.55 | 414004 |
| 2024-10-29 | 12.65 | $12.32 | 717400 |
| 2024-10-28 | 12.69 | $12.46 | 501700 |
| 2024-10-25 | 12.73 | $12.51 | 314800 |
| 2024-10-24 | 12.76 | $12.52 | 435600 |
| 2024-10-23 | 12.79 | $12.49 | 529135 |
| 2024-10-22 | 12.83 | $12.56 | 889600 |
| 2024-10-21 | 12.86 | $12.65 | 458407 |
| 2024-10-18 | 12.89 | $12.74 | 256643 |
| 2024-10-17 | 12.91 | $12.73 | 740100 |
| 2024-10-16 | 12.93 | $12.86 | 328000 |
| 2024-10-15 | 12.94 | $12.90 | 471600 |
| 2024-10-14 | 12.94 | $12.90 | 271900 |
| 2024-10-11 | 12.95 | $12.91 | 255300 |
| 2024-10-10 | 12.95 | $12.88 | 449299 |
| 2024-10-09 | 12.96 | $12.90 | 333709 |
| 2024-10-08 | 12.97 | $12.92 | 259400 |
| 2024-10-07 | 12.97 | $12.94 | 300100 |
| 2024-10-04 | 12.98 | $12.98 | 435500 |
| 2024-10-03 | 12.98 | $12.97 | 315416 |
| 2024-10-02 | 12.98 | $13.00 | 273529 |
| 2024-10-01 | 12.97 | $12.94 | 473737 |
| 2024-09-30 | 12.98 | $12.98 | 478190 |
| 2024-09-27 | 12.97 | $12.97 | 395600 |
| 2024-09-26 | 12.97 | $12.95 | 325800 |
| 2024-09-25 | 12.97 | $13.00 | 279549 |
| 2024-09-24 | 12.97 | $13.06 | 292300 |
| 2024-09-23 | 12.96 | $12.93 | 305410 |
| 2024-09-20 | 12.96 | $13.01 | 374636 |
| 2024-09-19 | 12.95 | $12.90 | 629200 |
| 2024-09-18 | 12.95 | $12.98 | 448900 |
| 2024-09-17 | 12.95 | $13.06 | 750151 |
| 2024-09-16 | 12.94 | $12.98 | 339109 |
| 2024-09-13 | 12.93 | $12.99 | 410500 |
| 2024-09-12 | 12.92 | $12.98 | 264646 |
| 2024-09-11 | 12.91 | $12.92 | 303600 |
| 2024-09-10 | 12.90 | $12.93 | 282923 |
| 2024-09-09 | 12.90 | $12.94 | 352648 |
| 2024-09-06 | 12.89 | $12.93 | 293100 |
| 2024-09-05 | 12.88 | $13.01 | 300941 |
| 2024-09-04 | 12.86 | $12.85 | 248738 |
| 2024-09-03 | 12.86 | $12.84 | 398900 |
| 2024-08-30 | 12.85 | $12.94 | 652600 |
| 2024-08-29 | 12.84 | $12.99 | 363200 |
| 2024-08-28 | 12.81 | $12.87 | 176200 |
| 2024-08-27 | 12.80 | $12.91 | 222705 |
| 2024-08-26 | 12.79 | $12.94 | 322000 |
| 2024-08-23 | 12.77 | $12.86 | 262629 |
| 2024-08-22 | 12.75 | $12.86 | 184700 |
| 2024-08-21 | 12.74 | $12.91 | 209921 |
| 2024-08-20 | 12.71 | $12.80 | 235128 |
| 2024-08-19 | 12.70 | $12.83 | 333331 |
| 2024-08-16 | 12.68 | $12.73 | 241100 |
| 2024-08-15 | 12.67 | $12.75 | 300022 |
| 2024-08-14 | 12.66 | $12.75 | 259026 |
| 2024-08-13 | 12.65 | $12.80 | 320006 |
| 2024-08-12 | 12.63 | $12.73 | 302020 |
| 2024-08-09 | 12.62 | $12.67 | 154000 |
| 2024-08-08 | 12.61 | $12.65 | 264000 |
| 2024-08-07 | 12.61 | $12.57 | 295841 |
| 2024-08-06 | 12.61 | $12.65 | 326900 |
| 2024-08-05 | 12.61 | $12.46 | 733719 |
| 2024-08-02 | 12.62 | $12.77 | 518100 |
| 2024-08-01 | 12.61 | $12.70 | 364600 |
| 2024-07-31 | 12.60 | $12.70 | 518156 |
| 2024-07-30 | 12.59 | $12.72 | 297000 |
| 2024-07-29 | 12.58 | $12.59 | 246310 |
| 2024-07-26 | 12.59 | $12.58 | 186010 |
| 2024-07-25 | 12.59 | $12.59 | 263100 |
| 2024-07-24 | 12.59 | $12.52 | 408400 |
| 2024-07-23 | 12.59 | $12.53 | 254321 |
| 2024-07-22 | 12.60 | $12.48 | 281100 |
| 2024-07-19 | 12.61 | $12.43 | 904053 |
| 2024-07-18 | 12.63 | $12.47 | 364697 |
| 2024-07-17 | 12.64 | $12.42 | 1.1M |
| 2024-07-16 | 12.65 | $12.68 | 672300 |
| 2024-07-15 | 12.64 | $12.73 | 492129 |
| 2024-07-12 | 12.63 | $12.86 | 339123 |
| 2024-07-11 | 12.60 | $12.80 | 494240 |
| 2024-07-10 | 12.57 | $12.72 | 446500 |
| 2024-07-09 | 12.56 | $12.71 | 353400 |
| 2024-07-08 | 12.54 | $12.61 | 589641 |
| 2024-07-05 | 12.53 | $12.62 | 394300 |
| 2024-07-03 | 12.52 | $12.65 | 289800 |
| 2024-07-02 | 12.51 | $12.56 | 484100 |
| 2024-07-01 | 12.50 | $12.62 | 413000 |
| 2024-06-28 | 12.49 | $12.52 | 546214 |
| 2024-06-27 | 12.49 | $12.56 | 462200 |
| 2024-06-26 | 12.48 | $12.42 | 463545 |
| 2024-06-25 | 12.49 | $12.46 | 178500 |
| 2024-06-24 | 12.50 | $12.40 | 355062 |
| 2024-06-21 | 12.50 | $12.44 | 207200 |
| 2024-06-20 | 12.51 | $12.48 | 273102 |
| 2024-06-18 | 12.51 | $12.46 | 235300 |
| 2024-06-17 | 12.52 | $12.47 | 289274 |
| 2024-06-14 | 12.53 | $12.43 | 379703 |
| 2024-06-13 | 12.53 | $12.51 | 306404 |
| 2024-06-12 | 12.54 | $12.57 | 549944 |
| 2024-06-11 | 12.54 | $12.65 | 300900 |
| 2024-06-10 | 12.53 | $12.62 | 435000 |
| 2024-06-07 | 12.52 | $12.50 | 726108 |
| 2024-06-06 | 12.52 | $12.49 | 345800 |
| 2024-06-05 | 12.53 | $12.57 | 333600 |
| 2024-06-04 | 12.53 | $12.62 | 238100 |
| 2024-06-03 | 12.52 | $12.51 | 271700 |
| 2024-05-31 | 12.53 | $12.50 | 421515 |
| 2024-05-30 | 12.53 | $12.44 | 294903 |
| 2024-05-29 | 12.55 | $12.36 | 315904 |
| 2024-05-28 | 12.56 | $12.40 | 486900 |
| 2024-05-24 | 12.58 | $12.51 | 252744 |
| 2024-05-23 | 12.58 | $12.51 | 338403 |
| 2024-05-22 | 12.57 | $12.57 | 171419 |
| 2024-05-21 | 12.57 | $12.55 | 468831 |
| 2024-05-20 | 12.56 | $12.60 | 264200 |
| 2024-05-17 | 12.54 | $12.59 | 255200 |
| 2024-05-16 | 12.52 | $12.53 | 391307 |
| 2024-05-15 | 12.51 | $12.70 | 317123 |
| 2024-05-14 | 12.48 | $12.68 | 383654 |
| 2024-05-13 | 12.44 | $12.70 | 467917 |
| 2024-05-10 | 12.40 | $12.68 | 340752 |
| 2024-05-09 | 12.36 | $12.61 | 357720 |
| 2024-05-08 | 12.33 | $12.60 | 541505 |
| 2024-05-07 | 12.29 | $12.57 | 395500 |
| 2024-05-06 | 12.25 | $12.61 | 447632 |
| 2024-05-03 | 12.22 | $12.56 | 716300 |
| 2024-05-02 | 12.18 | $12.30 | 361434 |
| 2024-05-01 | 12.17 | $12.32 | 251200 |
| 2024-04-30 | 12.17 | $12.25 | 333427 |
| 2024-04-29 | 12.17 | $12.22 | 279933 |
| 2024-04-26 | 12.18 | $12.23 | 288442 |
| 2024-04-25 | 12.18 | $12.05 | 269600 |
| 2024-04-24 | 12.21 | $12.14 | 214613 |
| 2024-04-23 | 12.24 | $12.21 | 281624 |
| 2024-04-22 | 12.26 | $12.15 | 285138 |
| 2024-04-19 | 12.28 | $12.11 | 344744 |
| 2024-04-18 | 12.32 | $12.01 | 299200 |
| 2024-04-17 | 12.37 | $11.94 | 541800 |
| 2024-04-16 | 12.42 | $12.09 | 560217 |
| 2024-04-15 | 12.47 | $11.89 | 625300 |
| 2024-04-12 | 12.54 | $12.18 | 320200 |
| 2024-04-11 | 12.58 | $12.27 | 382800 |
| 2024-04-10 | 12.61 | $12.19 | 1.1M |
| 2024-04-09 | 12.66 | $12.50 | 419744 |
| 2024-04-08 | 12.68 | $12.50 | 297708 |
| 2024-04-05 | 12.70 | $12.58 | 308511 |
| 2024-04-04 | 12.71 | $12.62 | 345910 |
| 2024-04-03 | 12.72 | $12.72 | 278230 |
| 2024-04-02 | 12.72 | $12.71 | 381400 |
| 2024-04-01 | 12.72 | $12.83 | 380056 |
| 2024-03-28 | 12.71 | $12.70 | 746000 |
| 2024-03-27 | 12.72 | $12.77 | 332706 |
| 2024-03-26 | 12.71 | $12.81 | 472638 |
| 2024-03-25 | 12.70 | $12.64 | 277612 |
| 2024-03-22 | 12.71 | $12.77 | 186600 |
| 2024-03-21 | 12.70 | $12.68 | 277629 |
| 2024-03-20 | 12.70 | $12.70 | 289527 |
| 2024-03-19 | 12.70 | $12.64 | 175713 |
| 2024-03-18 | 12.70 | $12.62 | 202400 |
| 2024-03-15 | 12.70 | $12.52 | 469600 |
| 2024-03-14 | 12.72 | $12.61 | 228944 |
| 2024-03-13 | 12.72 | $12.64 | 535147 |
| 2024-03-12 | 12.72 | $12.96 | 554404 |
| 2024-03-11 | 12.69 | $12.79 | 552336 |
| 2024-03-08 | 12.68 | $12.89 | 368500 |
| 2024-03-07 | 12.65 | $12.77 | 371012 |
| 2024-03-06 | 12.64 | $12.83 | 474100 |
| 2024-03-05 | 12.61 | $12.76 | 342951 |
| 2024-03-04 | 12.60 | $12.75 | 476512 |
| 2024-03-01 | 12.59 | $12.81 | 527500 |
| 2024-02-29 | 12.57 | $12.63 | 192200 |
| 2024-02-28 | 12.56 | $12.58 | 220800 |
| 2024-02-27 | 12.56 | $12.51 | 298110 |
| 2024-02-26 | 12.57 | $12.47 | 224300 |
| 2024-02-23 | 12.58 | $12.52 | 265513 |
| 2024-02-22 | 12.59 | $12.49 | 300804 |
| 2024-02-21 | 12.60 | $12.54 | 334128 |
| 2024-02-20 | 12.61 | $12.59 | 247428 |
| 2024-02-16 | 12.60 | $12.50 | 361641 |
| 2024-02-15 | 12.61 | $12.55 | 366200 |
| 2024-02-14 | 12.61 | $12.54 | 228600 |
| 2024-02-13 | 12.61 | $12.57 | 393500 |
| 2024-02-12 | 12.60 | $12.66 | 345000 |
| 2024-02-09 | 12.59 | $12.71 | 363500 |
| 2024-02-08 | 12.57 | $12.63 | 272400 |
| 2024-02-07 | 12.55 | $12.73 | 429043 |
| 2024-02-06 | 12.53 | $12.67 | 528500 |
| 2024-02-05 | 12.51 | $12.66 | 466084 |
| 2024-02-02 | 12.49 | $12.66 | 523900 |
| 2024-02-01 | 12.46 | $12.75 | 448231 |
| 2024-01-31 | 12.43 | $12.57 | 538200 |
| 2024-01-30 | 12.41 | $12.62 | 286604 |
| 2024-01-29 | 12.38 | $12.52 | 437030 |
| 2024-01-26 | 12.36 | $12.52 | 278300 |
| 2024-01-25 | 12.34 | $12.56 | 802200 |
| 2024-01-24 | 12.31 | $12.37 | 318800 |
| 2024-01-23 | 12.30 | $12.29 | 353600 |
| 2024-01-22 | 12.30 | $12.30 | 463200 |
| 2024-01-19 | 12.29 | $12.20 | 982836 |
| 2024-01-18 | 12.29 | $12.31 | 483900 |
| 2024-01-17 | 12.28 | $12.21 | 633536 |
| 2024-01-16 | 12.28 | $12.45 | 652895 |
| 2024-01-12 | 12.26 | $12.53 | 656900 |
| 2024-01-11 | 12.22 | $12.42 | 405300 |
| 2024-01-10 | 12.19 | $12.43 | 489800 |
| 2024-01-09 | 12.16 | $12.30 | 332500 |
| 2024-01-08 | 12.15 | $12.30 | 317222 |
| 2024-01-05 | 12.13 | $12.24 | 502800 |
| 2024-01-04 | 12.11 | $12.09 | 629617 |
| 2024-01-03 | 12.11 | $12.21 | 369447 |
| 2024-01-02 | 12.10 | $12.29 | 375400 |
| 2023-12-29 | 12.07 | $12.24 | 857500 |
| 2023-12-28 | 12.05 | $12.18 | 392600 |
| 2023-12-27 | 12.04 | $12.20 | 492400 |
| 2023-12-26 | 12.02 | $12.05 | 365646 |
| 2023-12-22 | 12.01 | $11.99 | 407100 |
| 2023-12-21 | 12.01 | $12.02 | 494100 |
| 2023-12-20 | 12.00 | $11.97 | 307748 |
| 2023-12-19 | 12.00 | $11.99 | 430400 |
| 2023-12-18 | 11.99 | $11.98 | 504925 |
| 2023-12-15 | 11.99 | $12.07 | 731800 |
| 2023-12-14 | 11.97 | $12.03 | 1.1M |
| 2023-12-13 | 11.95 | $12.23 | 853900 |
| 2023-12-12 | 11.92 | $11.92 | 436700 |
| 2023-12-11 | 11.91 | $12.00 | 318901 |
| 2023-12-08 | 11.89 | $11.97 | 279300 |
| 2023-12-07 | 11.87 | $12.11 | 581600 |
| 2023-12-06 | 11.83 | $12.06 | 724800 |
| 2023-12-05 | 11.80 | $12.10 | 613200 |
| 2023-12-04 | 11.76 | $11.97 | 443938 |
| 2023-12-01 | 11.73 | $11.98 | 684157 |
| 2023-11-30 | 11.70 | $11.95 | 551700 |
| 2023-11-29 | 11.67 | $11.83 | 514120 |
| 2023-11-28 | 11.64 | $11.71 | 551926 |
| 2023-11-27 | 11.62 | $11.69 | 356533 |
| 2023-11-24 | 11.60 | $11.73 | 157800 |
| 2023-11-22 | 11.57 | $11.77 | 315626 |
| 2023-11-21 | 11.53 | $11.68 | 380831 |
| 2023-11-20 | 11.49 | $11.65 | 485000 |
| 2023-11-17 | 11.45 | $11.72 | 466800 |
| 2023-11-16 | 11.39 | $11.69 | 480113 |
| 2023-11-15 | 11.34 | $11.53 | 484100 |
| 2023-11-14 | 11.29 | $11.80 | 919920 |
| 2023-11-13 | 11.21 | $11.44 | 411424 |
| 2023-11-10 | 11.17 | $11.51 | 355100 |
| 2023-11-09 | 11.11 | $11.48 | 396500 |
| 2023-11-08 | 11.06 | $11.61 | 524800 |
| 2023-11-07 | 10.99 | $11.43 | 644639 |
| 2023-11-06 | 10.93 | $11.32 | 950116 |
| 2023-11-03 | 10.89 | $11.51 | 1.1M |
| 2023-11-02 | 10.82 | $11.70 | 1.1M |
| 2023-11-01 | 10.74 | $11.30 | 623941 |
| 2023-10-31 | 10.70 | $10.94 | 517103 |
| 2023-10-30 | 10.69 | $10.83 | 470426 |
| 2023-10-27 | 10.69 | $10.69 | 786200 |
| 2023-10-26 | 10.72 | $10.59 | 709337 |
| 2023-10-25 | 10.76 | $10.48 | 787018 |
| 2023-10-24 | 10.81 | $10.38 | 534000 |
| 2023-10-23 | 10.88 | $10.30 | 909098 |
| 2023-10-20 | 10.96 | $10.35 | 1.1M |
| 2023-10-19 | 11.05 | $10.51 | 468500 |
| 2023-10-18 | 11.13 | $10.70 | 335400 |
| 2023-10-17 | 11.19 | $10.73 | 479100 |
| 2023-10-16 | 11.26 | $10.78 | 495300 |
| 2023-10-13 | 11.33 | $10.91 | 352247 |
| 2023-10-12 | 11.39 | $10.99 | 392500 |
| 2023-10-11 | 11.45 | $11.09 | 485146 |
| 2023-10-10 | 11.50 | $11.17 | 550400 |
| 2023-10-09 | 11.55 | $11.12 | 1.0M |
| 2023-10-06 | 11.61 | $11.19 | 1.0M |
| 2023-10-05 | 11.66 | $11.35 | 384900 |
| 2023-10-04 | 11.70 | $11.48 | 485018 |
| 2023-10-03 | 11.74 | $11.42 | 514900 |
| 2023-10-02 | 11.78 | $11.71 | 1.1M |
| 2023-09-29 | 11.80 | $11.72 | 511549 |
| 2023-09-28 | 11.82 | $11.61 | 363300 |
| 2023-09-27 | 11.85 | $11.50 | 536234 |
| 2023-09-26 | 11.89 | $11.49 | 725126 |
| 2023-09-25 | 11.94 | $11.80 | 299220 |
| 2023-09-22 | 11.96 | $11.87 | 192600 |
| 2023-09-21 | 11.97 | $11.79 | 304030 |
| 2023-09-20 | 11.99 | $11.91 | 230200 |
| 2023-09-19 | 12.00 | $11.90 | 180948 |
| 2023-09-18 | 12.01 | $11.93 | 229400 |
| 2023-09-15 | 12.02 | $11.83 | 276534 |
| 2023-09-14 | 12.04 | $11.93 | 224720 |
| 2023-09-13 | 12.05 | $11.96 | 201200 |
| 2023-09-12 | 12.06 | $12.10 | 266600 |
| 2023-09-11 | 12.05 | $12.07 | 267135 |
| 2023-09-08 | 12.05 | $12.05 | 323617 |
| 2023-09-07 | 12.05 | $12.10 | 245139 |
| 2023-09-06 | 12.05 | $12.04 | 233200 |
| 2023-09-05 | 12.06 | $12.06 | 215123 |
| 2023-09-01 | 12.06 | $12.14 | 273620 |
| 2023-08-31 | 12.06 | $12.05 | 344715 |
| 2023-08-30 | 12.06 | $12.14 | 262700 |
| 2023-08-29 | 12.06 | $12.13 | 269100 |
| 2023-08-28 | 12.06 | $12.02 | 172200 |
| 2023-08-25 | 12.06 | $12.02 | 468229 |
| 2023-08-24 | 12.07 | $11.91 | 275706 |
| 2023-08-23 | 12.09 | $12.01 | 369602 |
| 2023-08-22 | 12.10 | $11.95 | 227500 |
| 2023-08-21 | 12.11 | $11.94 | 313400 |
| 2023-08-18 | 12.12 | $11.90 | 361200 |
| 2023-08-17 | 12.14 | $11.92 | 390648 |
| 2023-08-16 | 12.16 | $12.01 | 303242 |
| 2023-08-15 | 12.16 | $12.15 | 408522 |
| 2023-08-14 | 12.15 | $12.28 | 223769 |
| 2023-08-11 | 12.12 | $12.28 | 258700 |
| 2023-08-10 | 12.10 | $12.36 | 333844 |
| 2023-08-09 | 12.06 | $12.38 | 610540 |
| 2023-08-08 | 12.02 | $12.27 | 360400 |
| 2023-08-07 | 11.99 | $12.26 | 491400 |
| 2023-08-04 | 11.96 | $12.14 | 353400 |
| 2023-08-03 | 11.94 | $12.01 | 286832 |
| 2023-08-02 | 11.93 | $12.07 | 280500 |
| 2023-08-01 | 11.91 | $12.09 | 282400 |
| 2023-07-31 | 11.90 | $12.12 | 338590 |
| 2023-07-28 | 11.87 | $12.04 | 342500 |
| 2023-07-27 | 11.86 | $11.83 | 494133 |
| 2023-07-26 | 11.87 | $11.94 | 274556 |
| 2023-07-25 | 11.86 | $11.87 | 289300 |
| 2023-07-24 | 11.86 | $11.76 | 336500 |
| 2023-07-21 | 11.88 | $11.70 | 1.2M |
| 2023-07-20 | 11.90 | $11.73 | 354126 |
| 2023-07-19 | 11.92 | $11.84 | 314625 |
| 2023-07-18 | 11.93 | $11.88 | 471700 |
| 2023-07-17 | 11.93 | $11.84 | 361430 |
| 2023-07-14 | 11.94 | $11.92 | 245110 |
| 2023-07-13 | 11.94 | $11.95 | 383602 |
| 2023-07-12 | 11.94 | $12.04 | 482200 |
| 2023-07-11 | 11.93 | $11.96 | 222100 |
| 2023-07-10 | 11.93 | $11.91 | 234747 |
| 2023-07-07 | 11.93 | $11.89 | 283214 |
| 2023-07-06 | 11.93 | $11.83 | 334300 |
| 2023-07-05 | 11.94 | $11.97 | 316603 |
| 2023-07-03 | 11.94 | $11.92 | 231027 |
| 2023-06-30 | 11.94 | $11.91 | 468200 |
| 2023-06-29 | 11.93 | $11.92 | 272500 |
| 2023-06-28 | 11.93 | $12.09 | 302900 |
| 2023-06-27 | 11.90 | $11.91 | 188249 |
| 2023-06-26 | 11.90 | $11.96 | 228130 |
| 2023-06-23 | 11.88 | $11.93 | 206900 |
| 2023-06-22 | 11.86 | $11.98 | 201655 |
| 2023-06-21 | 11.83 | $11.92 | 347306 |
| 2023-06-20 | 11.80 | $11.87 | 321315 |
| 2023-06-16 | 11.78 | $11.87 | 272300 |
| 2023-06-15 | 11.76 | $11.91 | 381700 |
| 2023-06-14 | 11.73 | $11.84 | 403200 |
| 2023-06-13 | 11.70 | $12.05 | 303508 |
| 2023-06-12 | 11.66 | $12.05 | 585200 |
| 2023-06-09 | 11.61 | $11.90 | 157007 |
| 2023-06-08 | 11.57 | $11.96 | 329100 |
| 2023-06-07 | 11.53 | $11.96 | 578700 |
| 2023-06-06 | 11.49 | $11.74 | 245900 |
| 2023-06-05 | 11.47 | $11.69 | 340216 |
| 2023-06-02 | 11.45 | $11.66 | 341100 |
| 2023-06-01 | 11.44 | $11.61 | 297917 |
| 2023-05-31 | 11.43 | $11.47 | 245209 |
| 2023-05-30 | 11.43 | $11.43 | 478100 |
| 2023-05-26 | 11.44 | $11.36 | 455806 |
| 2023-05-25 | 11.46 | $11.06 | 354831 |
| 2023-05-24 | 11.51 | $11.15 | 381923 |
| 2023-05-23 | 11.55 | $11.26 | 364737 |
| 2023-05-22 | 11.58 | $11.35 | 241163 |
| 2023-05-19 | 11.61 | $11.42 | 199600 |
| 2023-05-18 | 11.63 | $11.45 | 325907 |
| 2023-05-17 | 11.64 | $11.53 | 210934 |
| 2023-05-16 | 11.65 | $11.55 | 298711 |
| 2023-05-15 | 11.66 | $11.72 | 415800 |
| 2023-05-12 | 11.65 | $11.61 | 308000 |
| 2023-05-11 | 11.65 | $11.67 | 238518 |
| 2023-05-10 | 11.65 | $11.69 | 234800 |
| 2023-05-09 | 11.64 | $11.71 | 341800 |
| 2023-05-08 | 11.63 | $11.73 | 301800 |
| 2023-05-05 | 11.62 | $11.84 | 472347 |
| 2023-05-04 | 11.60 | $11.59 | 314600 |
| 2023-05-03 | 11.60 | $11.70 | 419968 |
| 2023-05-02 | 11.58 | $11.56 | 195400 |
| 2023-05-01 | 11.58 | $11.66 | 307900 |
| 2023-04-28 | 11.57 | $11.74 | 377500 |
| 2023-04-27 | 11.55 | $11.59 | 177127 |
| 2023-04-26 | 11.54 | $11.55 | 271416 |
| 2023-04-25 | 11.53 | $11.47 | 241246 |
| 2023-04-24 | 11.53 | $11.55 | 155110 |
| 2023-04-21 | 11.51 | $11.52 | 153300 |
| 2023-04-20 | 11.50 | $11.54 | 157900 |
| 2023-04-19 | 11.49 | $11.54 | 158400 |
| 2023-04-18 | 11.47 | $11.57 | 373034 |
| 2023-04-17 | 11.45 | $11.57 | 228700 |
| 2023-04-14 | 11.42 | $11.67 | 427733 |
| 2023-04-13 | 11.39 | $11.67 | 215635 |
| 2023-04-12 | 11.36 | $11.54 | 529200 |
| 2023-04-11 | 11.33 | $11.63 | 431308 |
| 2023-04-10 | 11.30 | $11.68 | 456700 |
| 2023-04-06 | 11.27 | $11.47 | 359949 |
| 2023-04-05 | 11.25 | $11.33 | 297348 |
| 2023-04-04 | 11.25 | $11.36 | 247540 |
| 2023-04-03 | 11.26 | $11.39 | 350900 |
| 2023-03-31 | 11.26 | $11.37 | 878410 |
| 2023-03-30 | 11.27 | $11.28 | 308444 |
| 2023-03-29 | 11.29 | $11.14 | 389247 |
| 2023-03-28 | 11.33 | $10.96 | 245942 |
| 2023-03-27 | 11.39 | $11.02 | 301100 |
| 2023-03-24 | 11.45 | $11.00 | 617612 |
| 2023-03-23 | 11.51 | $11.05 | 312700 |
| 2023-03-22 | 11.58 | $11.17 | 227100 |
| 2023-03-21 | 11.64 | $11.21 | 311100 |
| 2023-03-20 | 11.69 | $11.16 | 416500 |
| 2023-03-17 | 11.76 | $11.39 | 198600 |
| 2023-03-16 | 11.80 | $11.58 | 245400 |
| 2023-03-15 | 11.84 | $11.61 | 814822 |
| 2023-03-14 | 11.87 | $11.54 | 380811 |
| 2023-03-13 | 11.91 | $11.37 | 456120 |
| 2023-03-10 | 11.97 | $11.56 | 687620 |
| 2023-03-09 | 12.02 | $11.72 | 519463 |
| 2023-03-08 | 12.05 | $12.03 | 330400 |
| 2023-03-07 | 12.06 | $12.10 | 345235 |
| 2023-03-06 | 12.06 | $12.10 | 179939 |
| 2023-03-03 | 12.06 | $12.15 | 250900 |
| 2023-03-02 | 12.06 | $12.11 | 379693 |
| 2023-03-01 | 12.07 | $12.05 | 381831 |
| 2023-02-28 | 12.08 | $12.21 | 526000 |
| 2023-02-27 | 12.08 | $11.98 | 242031 |
| 2023-02-24 | 12.11 | $11.93 | 357124 |
| 2023-02-23 | 12.14 | $11.93 | 193408 |
| 2023-02-22 | 12.17 | $11.76 | 406302 |
| 2023-02-21 | 12.22 | $11.60 | 655000 |
| 2023-02-17 | 12.29 | $12.06 | 371900 |
| 2023-02-16 | 12.32 | $12.15 | 269100 |
| 2023-02-15 | 12.33 | $12.20 | 332535 |
| 2023-02-14 | 12.35 | $12.25 | 288308 |
| 2023-02-13 | 12.35 | $12.23 | 208000 |
| 2023-02-10 | 12.37 | $12.25 | 198200 |
| 2023-02-09 | 12.38 | $12.30 | 348600 |
| 2023-02-08 | 12.38 | $12.24 | 472239 |
| 2023-02-07 | 12.39 | $12.40 | 272440 |
| 2023-02-06 | 12.38 | $12.23 | 330205 |
| 2023-02-03 | 12.39 | $12.46 | 556400 |
| 2023-02-02 | 12.38 | $12.75 | 552546 |
| 2023-02-01 | 12.33 | $12.55 | 734139 |
| 2023-01-31 | 12.29 | $12.60 | 534112 |
| 2023-01-30 | 12.24 | $12.43 | 303817 |
| 2023-01-27 | 12.20 | $12.40 | 370400 |
| 2023-01-26 | 12.16 | $12.43 | 545937 |
| 2023-01-25 | 12.11 | $12.19 | 317900 |
| 2023-01-24 | 12.08 | $12.12 | 338500 |
| 2023-01-23 | 12.05 | $12.23 | 448322 |
| 2023-01-20 | 12.01 | $12.15 | 421500 |
| 2023-01-19 | 11.97 | $12.13 | 383645 |
| 2023-01-18 | 11.93 | $12.23 | 342363 |
| 2023-01-17 | 11.88 | $12.37 | 492205 |
| 2023-01-13 | 11.81 | $12.39 | 571900 |
| 2023-01-12 | 11.74 | $12.52 | 626600 |
| 2023-01-11 | 11.66 | $12.30 | 435406 |
| 2023-01-10 | 11.59 | $12.10 | 312600 |
| 2023-01-09 | 11.55 | $12.07 | 461100 |
| 2023-01-06 | 11.51 | $11.97 | 380600 |
| 2023-01-05 | 11.47 | $11.62 | 319100 |
| 2023-01-04 | 11.48 | $11.69 | 498500 |
| 2023-01-03 | 11.47 | $11.41 | 756445 |
| 2022-12-30 | 11.50 | $11.09 | 1.1M |
| 2022-12-29 | 11.56 | $11.19 | 653025 |
| 2022-12-28 | 11.62 | $11.12 | 653625 |
| 2022-12-27 | 11.68 | $11.20 | 623611 |
| 2022-12-23 | 11.74 | $11.43 | 401914 |
| 2022-12-22 | 11.78 | $11.40 | 731000 |
| 2022-12-21 | 11.81 | $11.36 | 804642 |
| 2022-12-20 | 11.86 | $11.32 | 677921 |
| 2022-12-19 | 11.90 | $11.41 | 594826 |
| 2022-12-16 | 11.94 | $11.67 | 543905 |
| 2022-12-15 | 11.95 | $11.92 | 482774 |
| 2022-12-14 | 11.94 | $12.05 | 594600 |
| 2022-12-13 | 11.91 | $12.33 | 749744 |
| 2022-12-12 | 11.85 | $12.19 | 618800 |
| 2022-12-09 | 11.80 | $12.07 | 532110 |
| 2022-12-08 | 11.76 | $12.17 | 943417 |
| 2022-12-07 | 11.71 | $12.08 | 1.9M |
| 2022-12-06 | 11.66 | $11.90 | 291737 |
| 2022-12-05 | 11.62 | $11.86 | 405400 |
| 2022-12-02 | 11.59 | $11.99 | 413200 |
| 2022-12-01 | 11.54 | $12.05 | 832714 |
| 2022-11-30 | 11.48 | $11.90 | 785300 |
| 2022-11-29 | 11.43 | $11.58 | 365000 |
| 2022-11-28 | 11.40 | $11.45 | 457000 |
| 2022-11-25 | 11.39 | $11.54 | 96406 |
| 2022-11-23 | 11.37 | $11.45 | 285600 |
| 2022-11-22 | 11.35 | $11.35 | 367321 |
| 2022-11-21 | 11.34 | $11.27 | 430000 |
| 2022-11-18 | 11.33 | $11.38 | 228603 |
| 2022-11-17 | 11.31 | $11.31 | 358800 |
| 2022-11-16 | 11.30 | $11.53 | 472131 |
| 2022-11-15 | 11.26 | $11.69 | 920030 |
| 2022-11-14 | 11.19 | $11.39 | 496228 |
| 2022-11-11 | 11.16 | $11.44 | 358431 |
| 2022-11-10 | 11.12 | $11.53 | 529424 |
| 2022-11-09 | 11.06 | $11.26 | 277700 |
| 2022-11-08 | 11.03 | $11.35 | 325523 |
| 2022-11-07 | 11.00 | $11.24 | 327700 |
| 2022-11-04 | 10.97 | $11.14 | 347724 |
| 2022-11-03 | 10.95 | $11.16 | 281000 |
| 2022-11-02 | 10.93 | $11.21 | 299444 |
| 2022-11-01 | 10.91 | $11.31 | 413337 |
| 2022-10-31 | 10.88 | $11.11 | 575300 |
| 2022-10-28 | 10.86 | $10.76 | 665578 |
| 2022-10-27 | 10.88 | $10.79 | 416200 |
| 2022-10-26 | 10.89 | $10.80 | 526200 |
| 2022-10-25 | 10.91 | $11.06 | 418219 |
| 2022-10-24 | 10.90 | $10.73 | 332237 |
| 2022-10-21 | 10.93 | $10.70 | 534512 |
| 2022-10-20 | 10.96 | $10.64 | 652900 |
| 2022-10-19 | 11.00 | $10.52 | 439618 |
| 2022-10-18 | 11.06 | $10.80 | 517300 |
| 2022-10-17 | 11.09 | $10.94 | 372342 |
| 2022-10-14 | 11.12 | $10.79 | 353400 |
| 2022-10-13 | 11.16 | $10.93 | 426618 |
| 2022-10-12 | 11.20 | $11.14 | 389900 |
| 2022-10-11 | 11.22 | $11.49 | 640632 |
| 2022-10-10 | 11.20 | $11.17 | 480414 |
| 2022-10-07 | 11.23 | $11.25 | 1.2M |
| 2022-10-06 | 11.25 | $10.99 | 237832 |
| 2022-10-05 | 11.30 | $11.15 | 309039 |
| 2022-10-04 | 11.34 | $11.24 | 321800 |
| 2022-10-03 | 11.37 | $11.05 | 528243 |
| 2022-09-30 | 11.43 | $10.80 | 833200 |
| 2022-09-29 | 11.51 | $10.93 | 392543 |
| 2022-09-28 | 11.60 | $11.30 | 563900 |
| 2022-09-27 | 11.65 | $11.04 | 413415 |
| 2022-09-26 | 11.73 | $11.09 | 545300 |
| 2022-09-23 | 11.82 | $11.43 | 651142 |
| 2022-09-22 | 11.88 | $11.61 | 680347 |
| 2022-09-21 | 11.93 | $11.40 | 307448 |
| 2022-09-20 | 12.01 | $11.40 | 629717 |
| 2022-09-19 | 12.09 | $11.72 | 336800 |
| 2022-09-16 | 12.14 | $11.90 | 445615 |
| 2022-09-15 | 12.18 | $11.81 | 355000 |
| 2022-09-14 | 12.24 | $12.01 | 339406 |
| 2022-09-13 | 12.28 | $12.00 | 404503 |
| 2022-09-12 | 12.32 | $12.10 | 497800 |
| 2022-09-09 | 12.36 | $12.13 | 231020 |
| 2022-09-08 | 12.41 | $12.07 | 265300 |
| 2022-09-07 | 12.46 | $12.13 | 213703 |
| 2022-09-06 | 12.51 | $12.04 | 296321 |
| 2022-09-02 | 12.58 | $12.14 | 294017 |
| 2022-09-01 | 12.64 | $12.15 | 422945 |
| 2022-08-31 | 12.70 | $12.48 | 260015 |
| 2022-08-30 | 12.74 | $12.42 | 224534 |
| 2022-08-29 | 12.78 | $12.67 | 182200 |
| 2022-08-26 | 12.80 | $12.61 | 158706 |
| 2022-08-25 | 12.83 | $12.73 | 257509 |
| 2022-08-24 | 12.84 | $12.60 | 339000 |
| 2022-08-23 | 12.87 | $12.56 | 199000 |
| 2022-08-22 | 12.90 | $12.55 | 184600 |
| 2022-08-19 | 12.92 | $12.67 | 208105 |
| 2022-08-18 | 12.94 | $12.77 | 379613 |
| 2022-08-17 | 12.94 | $12.77 | 263100 |
| 2022-08-16 | 12.93 | $12.90 | 396400 |
| 2022-08-15 | 12.92 | $13.05 | 418500 |
| 2022-08-12 | 12.88 | $13.24 | 317328 |
| 2022-08-11 | 12.81 | $13.05 | 208748 |
| 2022-08-10 | 12.76 | $13.07 | 376600 |
| 2022-08-09 | 12.71 | $13.12 | 280117 |
| 2022-08-08 | 12.65 | $13.06 | 283803 |
| 2022-08-05 | 12.58 | $13.15 | 311129 |
| 2022-08-04 | 12.51 | $13.01 | 226105 |
| 2022-08-03 | 12.45 | $13.02 | 294859 |
| 2022-08-02 | 12.38 | $12.89 | 283200 |
| 2022-08-01 | 12.33 | $12.89 | 387526 |
| 2022-07-29 | 12.27 | $12.74 | 397205 |
| 2022-07-28 | 12.22 | $12.61 | 422800 |
| 2022-07-27 | 12.18 | $12.31 | 286000 |
| 2022-07-26 | 12.17 | $12.14 | 189237 |
| 2022-07-25 | 12.17 | $12.11 | 275700 |
| 2022-07-22 | 12.18 | $12.17 | 224000 |
| 2022-07-21 | 12.18 | $12.15 | 220000 |
| 2022-07-20 | 12.19 | $12.12 | 358241 |
| 2022-07-19 | 12.19 | $12.05 | 309800 |
| 2022-07-18 | 12.21 | $11.96 | 337602 |
| 2022-07-15 | 12.23 | $12.01 | 474609 |
| 2022-07-14 | 12.25 | $12.15 | 279900 |
| 2022-07-13 | 12.25 | $12.22 | 313747 |
| 2022-07-12 | 12.26 | $12.30 | 345900 |
| 2022-07-11 | 12.26 | $12.28 | 305300 |
| 2022-07-08 | 12.26 | $12.55 | 272800 |
| 2022-07-07 | 12.24 | $12.50 | 273025 |
| 2022-07-06 | 12.24 | $12.29 | 378100 |
| 2022-07-05 | 12.25 | $12.36 | 528700 |
| 2022-07-01 | 12.27 | $12.20 | 292300 |
| 2022-06-30 | 12.30 | $12.13 | 831112 |
| 2022-06-29 | 12.35 | $12.05 | 368400 |
| 2022-06-28 | 12.41 | $12.12 | 247942 |
| 2022-06-27 | 12.47 | $12.15 | 397848 |
| 2022-06-24 | 12.53 | $12.18 | 360700 |
| 2022-06-23 | 12.60 | $12.13 | 383500 |
| 2022-06-22 | 12.67 | $12.05 | 391500 |
| 2022-06-21 | 12.75 | $12.04 | 362400 |
| 2022-06-17 | 12.84 | $12.04 | 362201 |
| 2022-06-16 | 12.93 | $11.90 | 727217 |
| 2022-06-15 | 13.05 | $12.47 | 409900 |
| 2022-06-14 | 13.11 | $12.61 | 336134 |
| 2022-06-13 | 13.15 | $12.65 | 778309 |
| 2022-06-10 | 13.20 | $13.06 | 291713 |
| 2022-06-09 | 13.20 | $13.22 | 231300 |
| 2022-06-08 | 13.19 | $13.39 | 181138 |
| 2022-06-07 | 13.16 | $13.41 | 198700 |
| 2022-06-06 | 13.13 | $13.24 | 312503 |
| 2022-06-03 | 13.12 | $13.26 | 400529 |
| 2022-06-02 | 13.10 | $13.32 | 272800 |
| 2022-06-01 | 13.08 | $13.22 | 304747 |
| 2022-05-31 | 13.07 | $13.26 | 373730 |
| 2022-05-27 | 13.06 | $13.35 | 504920 |
| 2022-05-26 | 13.04 | $13.23 | 448900 |
| 2022-05-25 | 13.03 | $13.00 | 314540 |
| 2022-05-24 | 13.05 | $12.86 | 347470 |
| 2022-05-23 | 13.09 | $13.02 | 337303 |
| 2022-05-20 | 13.11 | $13.03 | 339700 |
| 2022-05-19 | 13.14 | $12.90 | 254225 |
| 2022-05-18 | 13.18 | $12.96 | 385912 |
| 2022-05-17 | 13.22 | $12.93 | 337000 |
| 2022-05-16 | 13.27 | $12.81 | 289500 |
| 2022-05-13 | 13.34 | $12.83 | 453004 |
| 2022-05-12 | 13.40 | $12.85 | 579000 |
| 2022-05-11 | 13.47 | $13.07 | 313200 |
| 2022-05-10 | 13.52 | $13.32 | 435500 |
| 2022-05-09 | 13.55 | $13.30 | 1.1M |
| 2022-05-06 | 13.58 | $13.25 | 389322 |
| 2022-05-05 | 13.63 | $13.39 | 284900 |
| 2022-05-04 | 13.66 | $13.65 | 276532 |
| 2022-05-03 | 13.67 | $13.48 | 211530 |
| 2022-05-02 | 13.71 | $13.46 | 466606 |
| 2022-04-29 | 13.75 | $13.53 | 369331 |
| 2022-04-28 | 13.79 | $13.71 | 421500 |
| 2022-04-27 | 13.81 | $13.57 | 360764 |
| 2022-04-26 | 13.86 | $13.62 | 389026 |
| 2022-04-25 | 13.89 | $13.85 | 302412 |
| 2022-04-22 | 13.91 | $13.72 | 421807 |
| 2022-04-21 | 13.95 | $13.74 | 453601 |
| 2022-04-20 | 13.98 | $13.88 | 377900 |
| 2022-04-19 | 14.00 | $13.64 | 407100 |
| 2022-04-18 | 14.04 | $13.54 | 475000 |
| 2022-04-14 | 14.10 | $13.70 | 246400 |
| 2022-04-13 | 14.14 | $13.85 | 353300 |
| 2022-04-12 | 14.17 | $13.94 | 398851 |
| 2022-04-11 | 14.19 | $13.86 | 364700 |
| 2022-04-08 | 14.22 | $14.04 | 258225 |
| 2022-04-07 | 14.23 | $14.03 | 341406 |
| 2022-04-06 | 14.24 | $13.95 | 788900 |
| 2022-04-05 | 14.26 | $14.33 | 398300 |
| 2022-04-04 | 14.24 | $14.75 | 373290 |
| 2022-04-01 | 14.18 | $14.63 | 512800 |
| 2022-03-31 | 14.14 | $14.52 | 548000 |
| 2022-03-30 | 14.10 | $14.31 | 388809 |
| 2022-03-29 | 14.09 | $14.35 | 526335 |
| 2022-03-28 | 14.07 | $13.99 | 461532 |
| 2022-03-25 | 14.09 | $14.10 | 478500 |
| 2022-03-24 | 14.10 | $14.19 | 708800 |
| 2022-03-23 | 14.10 | $13.91 | 442419 |
| 2022-03-22 | 14.14 | $13.95 | 384000 |
| 2022-03-21 | 14.17 | $14.04 | 374437 |
| 2022-03-18 | 14.20 | $14.20 | 385000 |
| 2022-03-17 | 14.22 | $14.31 | 675600 |
| 2022-03-16 | 14.24 | $13.83 | 585002 |
| 2022-03-15 | 14.30 | $13.76 | 442200 |
| 2022-03-14 | 14.38 | $13.66 | 600004 |
| 2022-03-11 | 14.48 | $14.03 | 415127 |
| 2022-03-10 | 14.55 | $14.16 | 358137 |
| 2022-03-09 | 14.62 | $14.30 | 287201 |
| 2022-03-08 | 14.67 | $14.25 | 345300 |
| 2022-03-07 | 14.74 | $14.24 | 410113 |
| 2022-03-04 | 14.82 | $14.53 | 441000 |
| 2022-03-03 | 14.88 | $14.57 | 292000 |
| 2022-03-02 | 14.94 | $14.69 | 355700 |
| 2022-03-01 | 14.99 | $14.67 | 353900 |
| 2022-02-28 | 15.05 | $14.57 | 371100 |
| 2022-02-25 | 15.12 | $14.53 | 577700 |
| 2022-02-24 | 15.20 | $14.52 | 909300 |
| 2022-02-23 | 15.29 | $14.65 | 496940 |
| 2022-02-22 | 15.36 | $14.80 | 475705 |
| 2022-02-18 | 15.43 | $15.07 | 263600 |
| 2022-02-17 | 15.47 | $15.06 | 307400 |
| 2022-02-16 | 15.51 | $15.20 | 338726 |
| 2022-02-15 | 15.54 | $15.27 | 283400 |
| 2022-02-14 | 15.57 | $15.20 | 470938 |
| 2022-02-11 | 15.61 | $15.23 | 458900 |
| 2022-02-10 | 15.65 | $15.67 | 279100 |
| 2022-02-09 | 15.66 | $15.85 | 368704 |
| 2022-02-08 | 15.65 | $15.75 | 386145 |
| 2022-02-07 | 15.65 | $15.64 | 382632 |
| 2022-02-04 | 15.66 | $15.75 | 663302 |
| 2022-02-03 | 15.67 | $15.56 | 429140 |
| 2022-02-02 | 15.69 | $15.81 | 378900 |
| 2022-02-01 | 15.70 | $15.86 | 392300 |
| 2022-01-31 | 15.70 | $15.66 | 397510 |
| 2022-01-28 | 15.73 | $15.56 | 414105 |
| 2022-01-27 | 15.76 | $15.45 | 305500 |
| 2022-01-26 | 15.81 | $15.45 | 562500 |
| 2022-01-25 | 15.87 | $15.32 | 552800 |
| 2022-01-24 | 15.94 | $15.29 | 1.4M |
| 2022-01-21 | 16.01 | $15.37 | 826295 |
| 2022-01-20 | 16.09 | $15.48 | 602565 |
| 2022-01-19 | 16.15 | $15.78 | 579500 |
| 2022-01-18 | 16.19 | $15.90 | 722621 |
| 2022-01-14 | 16.21 | $15.90 | 640687 |
| 2022-01-13 | 16.24 | $16.20 | 400131 |
| 2022-01-12 | 16.24 | $16.37 | 679232 |
| 2022-01-11 | 16.22 | $16.45 | 453691 |
| 2022-01-10 | 16.20 | $16.33 | 442064 |
| 2022-01-07 | 16.20 | $16.31 | 432700 |
| 2022-01-06 | 16.20 | $16.22 | 445000 |
| 2022-01-05 | 16.21 | $16.18 | 506700 |
| 2022-01-04 | 16.23 | $16.45 | 567718 |
| 2022-01-03 | 16.22 | $16.24 | 573937 |
| 2021-12-31 | 16.24 | $16.12 | 697604 |
| 2021-12-30 | 16.26 | $16.08 | 1.1M |
| 2021-12-29 | 16.30 | $15.98 | 1.0M |
| 2021-12-28 | 16.34 | $16.08 | 801131 |
| 2021-12-27 | 16.39 | $16.16 | 975254 |
| 2021-12-23 | 16.42 | $16.25 | 532001 |
| 2021-12-22 | 16.45 | $16.19 | 960923 |
| 2021-12-21 | 16.49 | $15.95 | 641400 |
| 2021-12-20 | 16.55 | $15.83 | 929904 |
| 2021-12-17 | 16.63 | $16.10 | 578000 |
| 2021-12-16 | 16.69 | $16.22 | 937015 |
| 2021-12-15 | 16.74 | $16.40 | 552700 |
| 2021-12-14 | 16.78 | $16.80 | 448500 |
| 2021-12-13 | 16.78 | $16.81 | 443000 |
| 2021-12-10 | 16.79 | $17.10 | 400437 |
| 2021-12-09 | 16.76 | $17.01 | 609718 |
| 2021-12-08 | 16.75 | $16.90 | 698300 |
| 2021-12-07 | 16.75 | $16.72 | 413500 |
| 2021-12-06 | 16.77 | $16.61 | 444820 |
| 2021-12-03 | 16.80 | $16.59 | 603100 |
| 2021-12-02 | 16.84 | $16.60 | 457200 |
| 2021-12-01 | 16.89 | $16.53 | 724251 |
| 2021-11-30 | 16.94 | $16.54 | 613500 |
| 2021-11-29 | 17.00 | $16.79 | 413513 |
| 2021-11-26 | 17.04 | $16.64 | 249916 |
| 2021-11-24 | 17.10 | $16.77 | 429646 |
| 2021-11-23 | 17.15 | $16.69 | 696700 |
| 2021-11-22 | 17.21 | $16.74 | 993739 |
| 2021-11-19 | 17.28 | $16.88 | 652733 |
| 2021-11-18 | 17.33 | $17.00 | 413200 |
| 2021-11-17 | 17.37 | $17.10 | 472642 |
| 2021-11-16 | 17.41 | $17.29 | 270006 |
| 2021-11-15 | 17.43 | $17.27 | 264629 |
| 2021-11-12 | 17.46 | $17.28 | 288221 |
| 2021-11-11 | 17.49 | $17.22 | 307600 |
| 2021-11-10 | 17.52 | $17.20 | 462628 |
| 2021-11-09 | 17.56 | $17.33 | 303400 |
| 2021-11-08 | 17.59 | $17.47 | 385700 |
| 2021-11-05 | 17.61 | $17.51 | 287514 |
| 2021-11-04 | 17.63 | $17.45 | 352800 |
| 2021-11-03 | 17.66 | $17.51 | 440500 |
| 2021-11-02 | 17.68 | $17.53 | 281441 |
| 2021-11-01 | 17.71 | $17.62 | 319400 |
| 2021-10-29 | 17.72 | $17.66 | 266900 |
| 2021-10-28 | 17.74 | $17.71 | 223700 |
| 2021-10-27 | 17.75 | $17.59 | 236922 |
| 2021-10-26 | 17.77 | $17.58 | 218500 |
| 2021-10-25 | 17.79 | $17.57 | 265774 |
| 2021-10-22 | 17.82 | $17.62 | 267900 |
| 2021-10-21 | 17.84 | $17.66 | 320224 |
| 2021-10-20 | 17.86 | $17.84 | 216900 |
| 2021-10-19 | 17.85 | $17.89 | 284400 |
| 2021-10-18 | 17.85 | $17.69 | 337500 |
| 2021-10-15 | 17.86 | $17.75 | 306745 |
| 2021-10-14 | 17.87 | $17.68 | 199528 |
| 2021-10-13 | 17.88 | $17.68 | 340222 |
| 2021-10-12 | 17.89 | $17.95 | 313600 |
| 2021-10-11 | 17.88 | $18.04 | 259400 |
| 2021-10-08 | 17.86 | $18.15 | 366105 |
| 2021-10-07 | 17.83 | $18.06 | 270225 |
| 2021-10-06 | 17.81 | $18.03 | 225428 |
| 2021-10-05 | 17.79 | $18.01 | 263630 |
| 2021-10-04 | 17.77 | $17.96 | 368110 |
| 2021-10-01 | 17.76 | $17.96 | 749900 |
| 2021-09-30 | 17.74 | $17.76 | 687825 |
| 2021-09-29 | 17.75 | $17.52 | 332700 |
| 2021-09-28 | 17.78 | $17.52 | 369682 |
| 2021-09-27 | 17.81 | $17.74 | 266400 |
| 2021-09-24 | 17.83 | $17.68 | 257700 |
| 2021-09-23 | 17.84 | $17.74 | 308500 |
| 2021-09-22 | 17.86 | $17.69 | 236800 |
| 2021-09-21 | 17.87 | $17.75 | 278200 |
| 2021-09-20 | 17.89 | $17.62 | 637700 |
| 2021-09-17 | 17.91 | $17.79 | 212208 |
| 2021-09-16 | 17.92 | $17.84 | 233400 |
| 2021-09-15 | 17.93 | $17.86 | 265040 |
| 2021-09-14 | 17.93 | $17.96 | 253118 |
| 2021-09-13 | 17.92 | $17.98 | 252605 |
| 2021-09-10 | 17.91 | $17.97 | 145500 |
| 2021-09-09 | 17.90 | $17.99 | 292100 |
| 2021-09-08 | 17.89 | $18.03 | 260200 |
| 2021-09-07 | 17.88 | $18.01 | 294400 |
| 2021-09-03 | 17.87 | $17.98 | 336120 |
| 2021-09-02 | 17.86 | $17.94 | 329616 |
| 2021-09-01 | 17.86 | $17.96 | 357700 |
| 2021-08-31 | 17.85 | $17.90 | 265700 |
| 2021-08-30 | 17.85 | $17.82 | 268700 |
| 2021-08-27 | 17.86 | $17.83 | 215101 |
| 2021-08-26 | 17.87 | $17.77 | 233302 |
| 2021-08-25 | 17.88 | $17.79 | 170600 |
| 2021-08-24 | 17.90 | $17.79 | 184100 |
| 2021-08-23 | 17.91 | $17.77 | 209738 |
| 2021-08-20 | 17.93 | $17.73 | 285007 |
| 2021-08-19 | 17.95 | $17.76 | 415200 |
| 2021-08-18 | 17.97 | $17.86 | 287817 |
| 2021-08-17 | 17.98 | $17.94 | 235600 |
| 2021-08-16 | 17.99 | $17.91 | 204721 |
| 2021-08-13 | 17.99 | $18.00 | 165640 |
| 2021-08-12 | 17.99 | $17.95 | 196200 |
| 2021-08-11 | 17.98 | $18.04 | 242441 |
| 2021-08-10 | 17.97 | $18.04 | 194040 |
| 2021-08-09 | 17.96 | $18.01 | 176038 |
| 2021-08-06 | 17.96 | $18.02 | 284231 |
| 2021-08-05 | 17.95 | $18.01 | 180642 |
| 2021-08-04 | 17.95 | $17.98 | 273274 |
| 2021-08-03 | 17.95 | $18.02 | 225529 |
| 2021-08-02 | 17.95 | $17.94 | 266449 |
| 2021-07-30 | 17.95 | $17.95 | 209348 |
| 2021-07-29 | 17.96 | $18.01 | 159350 |
| 2021-07-28 | 17.96 | $18.02 | 189787 |
| 2021-07-27 | 17.96 | $17.92 | 139800 |
| 2021-07-26 | 17.97 | $17.94 | 195800 |
| 2021-07-23 | 17.98 | $18.00 | 201126 |
| 2021-07-22 | 17.99 | $18.01 | 259239 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.81
2026-07-20
Close Price
$10.69
Vol: 367349
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.43
Average
12.69
Maximum
17.97
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.81 | $10.69 | 367349 |
| 2026-07-17 | 10.84 | $10.63 | 2.2M |
| 2026-07-16 | 10.88 | $10.70 | 773800 |
| 2026-07-15 | 10.92 | $10.72 | 1.0M |
| 2026-07-14 | 10.97 | $10.93 | 556371 |
| 2026-07-13 | 10.97 | $10.99 | 606831 |
| 2026-07-10 | 10.97 | $11.05 | 311100 |
| 2026-07-09 | 10.95 | $11.01 | 330700 |
| 2026-07-08 | 10.93 | $10.95 | 364152 |
| 2026-07-07 | 10.93 | $10.97 | 339600 |
| 2026-07-06 | 10.92 | $10.94 | 280400 |
| 2026-07-02 | 10.91 | $11.01 | 447500 |
| 2026-07-01 | 10.89 | $11.01 | 464400 |
| 2026-06-30 | 10.87 | $11.06 | 667441 |
| 2026-06-29 | 10.83 | $10.91 | 685230 |
| 2026-06-26 | 10.82 | $10.81 | 469200 |
| 2026-06-25 | 10.83 | $10.83 | 565613 |
| 2026-06-24 | 10.83 | $10.79 | 472022 |
| 2026-06-23 | 10.84 | $10.81 | 537605 |
| 2026-06-22 | 10.86 | $10.78 | 457100 |
| 2026-06-18 | 10.88 | $10.80 | 604640 |
| 2026-06-17 | 10.89 | $10.81 | 475340 |
| 2026-06-16 | 10.92 | $10.97 | 433097 |
| 2026-06-15 | 10.91 | $11.02 | 524639 |
| 2026-06-12 | 10.88 | $10.98 | 314256 |
| 2026-06-11 | 10.87 | $10.87 | 269500 |
| 2026-06-10 | 10.87 | $10.82 | 345730 |
| 2026-06-09 | 10.89 | $10.82 | 500300 |
| 2026-06-08 | 10.91 | $10.87 | 309542 |
| 2026-06-05 | 10.92 | $10.88 | 448924 |
| 2026-06-04 | 10.93 | $10.91 | 293441 |
| 2026-06-03 | 10.93 | $10.89 | 362900 |
| 2026-06-02 | 10.95 | $10.97 | 280686 |
| 2026-06-01 | 10.94 | $10.96 | 591200 |
| 2026-05-29 | 10.94 | $11.06 | 459374 |
| 2026-05-28 | 10.92 | $11.04 | 490347 |
| 2026-05-27 | 10.90 | $10.98 | 387800 |
| 2026-05-26 | 10.89 | $10.90 | 449500 |
| 2026-05-22 | 10.89 | $10.88 | 312500 |
| 2026-05-21 | 10.90 | $10.85 | 312845 |
| 2026-05-20 | 10.91 | $10.94 | 646779 |
| 2026-05-19 | 10.91 | $10.71 | 565756 |
| 2026-05-18 | 10.96 | $10.73 | 768479 |
| 2026-05-15 | 11.01 | $10.75 | 814000 |
| 2026-05-14 | 11.07 | $10.94 | 646881 |
| 2026-05-13 | 11.10 | $10.96 | 561731 |
| 2026-05-12 | 11.12 | $11.14 | 561800 |
| 2026-05-11 | 11.11 | $11.07 | 663600 |
| 2026-05-08 | 11.12 | $11.13 | 447611 |
| 2026-05-07 | 11.11 | $11.16 | 314906 |
| 2026-05-06 | 11.09 | $11.17 | 625505 |
| 2026-05-05 | 11.07 | $11.10 | 356940 |
| 2026-05-04 | 11.06 | $11.09 | 322817 |
| 2026-05-01 | 11.05 | $11.15 | 434613 |
| 2026-04-30 | 11.03 | $11.11 | 497563 |
| 2026-04-29 | 11.01 | $11.05 | 507208 |
| 2026-04-28 | 11.00 | $11.00 | 316700 |
| 2026-04-27 | 11.00 | $11.02 | 563171 |
| 2026-04-24 | 11.00 | $10.96 | 451920 |
| 2026-04-23 | 11.01 | $10.97 | 427100 |
| 2026-04-22 | 11.01 | $11.05 | 491804 |
| 2026-04-21 | 11.01 | $11.06 | 314830 |
| 2026-04-20 | 10.99 | $11.10 | 459800 |
| 2026-04-17 | 10.97 | $11.09 | 477800 |
| 2026-04-16 | 10.95 | $10.99 | 610600 |
| 2026-04-15 | 10.94 | $11.09 | 308038 |
| 2026-04-14 | 10.91 | $11.21 | 495280 |
| 2026-04-13 | 10.85 | $11.12 | 708444 |
| 2026-04-10 | 10.80 | $11.04 | 466600 |
| 2026-04-09 | 10.76 | $11.00 | 381000 |
| 2026-04-08 | 10.73 | $10.98 | 723837 |
| 2026-04-07 | 10.69 | $10.88 | 429900 |
| 2026-04-06 | 10.67 | $10.92 | 725865 |
| 2026-04-02 | 10.63 | $10.70 | 849700 |
| 2026-04-01 | 10.64 | $10.82 | 633400 |
| 2026-03-31 | 10.63 | $10.83 | 968400 |
| 2026-03-30 | 10.61 | $10.53 | 630300 |
| 2026-03-27 | 10.66 | $10.53 | 985032 |
| 2026-03-26 | 10.72 | $10.62 | 544737 |
| 2026-03-25 | 10.76 | $10.68 | 450200 |
| 2026-03-24 | 10.80 | $10.66 | 720037 |
| 2026-03-23 | 10.86 | $10.67 | 672435 |
| 2026-03-20 | 10.92 | $10.60 | 854405 |
| 2026-03-19 | 11.01 | $10.80 | 814305 |
| 2026-03-18 | 11.07 | $10.94 | 592710 |
| 2026-03-17 | 11.11 | $11.15 | 362421 |
| 2026-03-16 | 11.12 | $11.07 | 483131 |
| 2026-03-13 | 11.14 | $10.92 | 723701 |
| 2026-03-12 | 11.20 | $11.05 | 475808 |
| 2026-03-11 | 11.25 | $11.18 | 463509 |
| 2026-03-10 | 11.27 | $11.15 | 414035 |
| 2026-03-09 | 11.30 | $11.06 | 1.2M |
| 2026-03-06 | 11.36 | $11.13 | 561827 |
| 2026-03-05 | 11.41 | $11.25 | 387900 |
| 2026-03-04 | 11.45 | $11.38 | 391200 |
| 2026-03-03 | 11.46 | $11.31 | 610100 |
| 2026-03-02 | 11.50 | $11.43 | 521100 |
| 2026-02-27 | 11.51 | $11.41 | 688532 |
| 2026-02-26 | 11.52 | $11.42 | 476027 |
| 2026-02-25 | 11.54 | $11.49 | 295724 |
| 2026-02-24 | 11.55 | $11.48 | 387839 |
| 2026-02-23 | 11.56 | $11.47 | 537535 |
| 2026-02-20 | 11.57 | $11.54 | 405700 |
| 2026-02-19 | 11.56 | $11.55 | 752906 |
| 2026-02-18 | 11.56 | $11.57 | 771400 |
| 2026-02-17 | 11.55 | $11.64 | 1.1M |
| 2026-02-13 | 11.52 | $11.56 | 630258 |
| 2026-02-12 | 11.50 | $11.50 | 474304 |
| 2026-02-11 | 11.50 | $11.57 | 537700 |
| 2026-02-10 | 11.48 | $11.51 | 429839 |
| 2026-02-09 | 11.46 | $11.47 | 516103 |
| 2026-02-06 | 11.45 | $11.44 | 933638 |
| 2026-02-05 | 11.45 | $11.43 | 478400 |
| 2026-02-04 | 11.45 | $11.49 | 582400 |
| 2026-02-03 | 11.44 | $11.50 | 513839 |
| 2026-02-02 | 11.42 | $11.43 | 950332 |
| 2026-01-30 | 11.41 | $11.48 | 591900 |
| 2026-01-29 | 11.39 | $11.48 | 873000 |
| 2026-01-28 | 11.37 | $11.42 | 391536 |
| 2026-01-27 | 11.36 | $11.40 | 429724 |
| 2026-01-26 | 11.34 | $11.38 | 311700 |
| 2026-01-23 | 11.34 | $11.40 | 398000 |
| 2026-01-22 | 11.32 | $11.38 | 568148 |
| 2026-01-21 | 11.31 | $11.34 | 363100 |
| 2026-01-20 | 11.30 | $11.28 | 685934 |
| 2026-01-16 | 11.30 | $11.38 | 2.3M |
| 2026-01-15 | 11.29 | $11.36 | 1.2M |
| 2026-01-14 | 11.27 | $11.31 | 727092 |
| 2026-01-13 | 11.27 | $11.36 | 814221 |
| 2026-01-12 | 11.25 | $11.33 | 1.1M |
| 2026-01-09 | 11.24 | $11.30 | 566518 |
| 2026-01-08 | 11.23 | $11.27 | 683200 |
| 2026-01-07 | 11.22 | $11.27 | 564628 |
| 2026-01-06 | 11.22 | $11.30 | 506505 |
| 2026-01-05 | 11.20 | $11.25 | 674900 |
| 2026-01-02 | 11.20 | $11.23 | 1.0M |
| 2025-12-31 | 11.20 | $11.27 | 1.5M |
| 2025-12-30 | 11.19 | $11.30 | 923016 |
| 2025-12-29 | 11.18 | $11.25 | 860308 |
| 2025-12-26 | 11.18 | $11.28 | 536108 |
| 2025-12-24 | 11.16 | $11.23 | 431200 |
| 2025-12-23 | 11.16 | $11.20 | 839900 |
| 2025-12-22 | 11.16 | $11.18 | 2.2M |
| 2025-12-19 | 11.17 | $11.21 | 1.1M |
| 2025-12-18 | 11.18 | $11.21 | 1.0M |
| 2025-12-17 | 11.19 | $11.16 | 979204 |
| 2025-12-16 | 11.20 | $11.26 | 590553 |
| 2025-12-15 | 11.21 | $11.27 | 614613 |
| 2025-12-12 | 11.21 | $11.24 | 666200 |
| 2025-12-11 | 11.21 | $11.27 | 485174 |
| 2025-12-10 | 11.22 | $11.28 | 642676 |
| 2025-12-09 | 11.22 | $11.26 | 648935 |
| 2025-12-08 | 11.22 | $11.26 | 854930 |
| 2025-12-05 | 11.23 | $11.30 | 687000 |
| 2025-12-04 | 11.24 | $11.32 | 573100 |
| 2025-12-03 | 11.24 | $11.33 | 677900 |
| 2025-12-02 | 11.24 | $11.30 | 580900 |
| 2025-12-01 | 11.24 | $11.33 | 936540 |
| 2025-11-28 | 11.25 | $11.39 | 469900 |
| 2025-11-26 | 11.24 | $11.37 | 628800 |
| 2025-11-25 | 11.23 | $11.35 | 657935 |
| 2025-11-24 | 11.23 | $11.28 | 697800 |
| 2025-11-21 | 11.25 | $11.16 | 754500 |
| 2025-11-20 | 11.29 | $11.14 | 998322 |
| 2025-11-19 | 11.35 | $11.16 | 1.0M |
| 2025-11-18 | 11.42 | $11.37 | 820703 |
| 2025-11-17 | 11.45 | $11.42 | 509341 |
| 2025-11-14 | 11.47 | $11.52 | 467521 |
| 2025-11-13 | 11.48 | $11.49 | 840149 |
| 2025-11-12 | 11.50 | $11.59 | 766700 |
| 2025-11-11 | 11.51 | $11.55 | 332614 |
| 2025-11-10 | 11.52 | $11.53 | 497810 |
| 2025-11-07 | 11.54 | $11.52 | 822800 |
| 2025-11-06 | 11.57 | $11.54 | 590717 |
| 2025-11-05 | 11.60 | $11.54 | 476911 |
| 2025-11-04 | 11.63 | $11.57 | 601000 |
| 2025-11-03 | 11.67 | $11.60 | 1.2M |
| 2025-10-31 | 11.70 | $11.77 | 861225 |
| 2025-10-30 | 11.71 | $11.73 | 629400 |
| 2025-10-29 | 11.73 | $11.76 | 907831 |
| 2025-10-28 | 11.74 | $11.72 | 1.2M |
| 2025-10-27 | 11.77 | $11.76 | 797127 |
| 2025-10-24 | 11.79 | $11.79 | 502400 |
| 2025-10-23 | 11.81 | $11.82 | 389700 |
| 2025-10-22 | 11.83 | $11.81 | 415300 |
| 2025-10-21 | 11.85 | $11.79 | 700073 |
| 2025-10-20 | 11.89 | $11.63 | 574100 |
| 2025-10-17 | 11.96 | $11.68 | 960637 |
| 2025-10-16 | 12.04 | $11.79 | 925065 |
| 2025-10-15 | 12.10 | $11.92 | 579755 |
| 2025-10-14 | 12.16 | $12.02 | 630638 |
| 2025-10-13 | 12.19 | $12.07 | 608414 |
| 2025-10-10 | 12.23 | $12.08 | 595700 |
| 2025-10-09 | 12.27 | $12.28 | 353449 |
| 2025-10-08 | 12.27 | $12.27 | 315931 |
| 2025-10-07 | 12.27 | $12.23 | 410343 |
| 2025-10-06 | 12.29 | $12.19 | 809200 |
| 2025-10-03 | 12.31 | $12.19 | 693900 |
| 2025-10-02 | 12.34 | $12.32 | 381300 |
| 2025-10-01 | 12.35 | $12.36 | 414143 |
| 2025-09-30 | 12.35 | $12.28 | 510300 |
| 2025-09-29 | 12.36 | $12.26 | 504500 |
| 2025-09-26 | 12.39 | $12.19 | 553000 |
| 2025-09-25 | 12.43 | $12.33 | 421300 |
| 2025-09-24 | 12.45 | $12.29 | 631514 |
| 2025-09-23 | 12.48 | $12.35 | 357634 |
| 2025-09-22 | 12.50 | $12.36 | 364423 |
| 2025-09-19 | 12.52 | $12.32 | 384938 |
| 2025-09-18 | 12.56 | $12.34 | 712000 |
| 2025-09-17 | 12.59 | $12.41 | 502370 |
| 2025-09-16 | 12.62 | $12.56 | 447700 |
| 2025-09-15 | 12.62 | $12.55 | 549900 |
| 2025-09-12 | 12.62 | $12.64 | 277447 |
| 2025-09-11 | 12.60 | $12.67 | 272100 |
| 2025-09-10 | 12.57 | $12.59 | 318949 |
| 2025-09-09 | 12.55 | $12.60 | 210300 |
| 2025-09-08 | 12.53 | $12.65 | 349708 |
| 2025-09-05 | 12.49 | $12.60 | 412248 |
| 2025-09-04 | 12.45 | $12.50 | 320946 |
| 2025-09-03 | 12.43 | $12.50 | 310800 |
| 2025-09-02 | 12.40 | $12.47 | 455300 |
| 2025-08-29 | 12.38 | $12.47 | 357200 |
| 2025-08-28 | 12.35 | $12.48 | 346438 |
| 2025-08-27 | 12.31 | $12.41 | 242500 |
| 2025-08-26 | 12.29 | $12.37 | 370445 |
| 2025-08-25 | 12.27 | $12.30 | 271800 |
| 2025-08-22 | 12.25 | $12.27 | 240200 |
| 2025-08-21 | 12.24 | $12.24 | 371652 |
| 2025-08-20 | 12.24 | $12.22 | 240100 |
| 2025-08-19 | 12.24 | $12.22 | 267900 |
| 2025-08-18 | 12.24 | $12.23 | 242043 |
| 2025-08-15 | 12.24 | $12.24 | 334686 |
| 2025-08-14 | 12.23 | $12.26 | 395900 |
| 2025-08-13 | 12.22 | $12.23 | 594035 |
| 2025-08-12 | 12.22 | $12.36 | 384312 |
| 2025-08-11 | 12.18 | $12.34 | 499859 |
| 2025-08-08 | 12.15 | $12.30 | 314851 |
| 2025-08-07 | 12.11 | $12.19 | 355333 |
| 2025-08-06 | 12.10 | $12.19 | 488000 |
| 2025-08-05 | 12.08 | $12.13 | 311677 |
| 2025-08-04 | 12.07 | $12.16 | 304035 |
| 2025-08-01 | 12.06 | $12.10 | 494300 |
| 2025-07-31 | 12.05 | $12.15 | 633398 |
| 2025-07-30 | 12.04 | $12.07 | 417400 |
| 2025-07-29 | 12.03 | $12.06 | 366938 |
| 2025-07-28 | 12.03 | $12.02 | 450018 |
| 2025-07-25 | 12.04 | $12.03 | 259300 |
| 2025-07-24 | 12.05 | $12.02 | 453401 |
| 2025-07-23 | 12.07 | $12.03 | 471000 |
| 2025-07-22 | 12.08 | $12.05 | 417900 |
| 2025-07-21 | 12.09 | $11.99 | 500706 |
| 2025-07-18 | 12.11 | $12.05 | 561935 |
| 2025-07-17 | 12.13 | $12.03 | 641500 |
| 2025-07-16 | 12.15 | $12.05 | 401400 |
| 2025-07-15 | 12.18 | $12.15 | 367227 |
| 2025-07-14 | 12.19 | $12.19 | 484100 |
| 2025-07-11 | 12.18 | $12.11 | 498200 |
| 2025-07-10 | 12.20 | $12.16 | 283300 |
| 2025-07-09 | 12.21 | $12.17 | 266700 |
| 2025-07-08 | 12.22 | $12.14 | 291514 |
| 2025-07-07 | 12.23 | $12.15 | 538717 |
| 2025-07-03 | 12.24 | $12.26 | 168014 |
| 2025-07-02 | 12.24 | $12.25 | 443300 |
| 2025-07-01 | 12.23 | $12.23 | 482841 |
| 2025-06-30 | 12.23 | $12.24 | 637100 |
| 2025-06-27 | 12.23 | $12.27 | 450910 |
| 2025-06-26 | 12.21 | $12.25 | 258200 |
| 2025-06-25 | 12.20 | $12.18 | 418607 |
| 2025-06-24 | 12.21 | $12.18 | 384849 |
| 2025-06-23 | 12.21 | $12.08 | 304600 |
| 2025-06-20 | 12.23 | $12.07 | 445919 |
| 2025-06-18 | 12.26 | $12.06 | 558800 |
| 2025-06-17 | 12.30 | $12.22 | 458000 |
| 2025-06-16 | 12.31 | $12.30 | 443900 |
| 2025-06-13 | 12.30 | $12.29 | 163132 |
| 2025-06-12 | 12.30 | $12.33 | 211744 |
| 2025-06-11 | 12.28 | $12.31 | 198205 |
| 2025-06-10 | 12.27 | $12.27 | 224315 |
| 2025-06-09 | 12.26 | $12.25 | 238100 |
| 2025-06-06 | 12.25 | $12.29 | 220427 |
| 2025-06-05 | 12.24 | $12.30 | 285241 |
| 2025-06-04 | 12.22 | $12.29 | 223300 |
| 2025-06-03 | 12.19 | $12.24 | 292645 |
| 2025-06-02 | 12.18 | $12.24 | 397629 |
| 2025-05-30 | 12.16 | $12.30 | 413622 |
| 2025-05-29 | 12.12 | $12.24 | 396300 |
| 2025-05-28 | 12.09 | $12.13 | 314900 |
| 2025-05-27 | 12.08 | $12.07 | 374100 |
| 2025-05-23 | 12.08 | $12.04 | 273704 |
| 2025-05-22 | 12.09 | $12.01 | 268792 |
| 2025-05-21 | 12.11 | $11.97 | 447700 |
| 2025-05-20 | 12.13 | $12.15 | 179621 |
| 2025-05-19 | 12.12 | $12.16 | 165347 |
| 2025-05-16 | 12.11 | $12.18 | 185887 |
| 2025-05-15 | 12.09 | $12.15 | 238900 |
| 2025-05-14 | 12.07 | $12.14 | 357200 |
| 2025-05-13 | 12.05 | $12.28 | 476019 |
| 2025-05-12 | 12.00 | $12.20 | 325611 |
| 2025-05-09 | 11.96 | $12.12 | 167300 |
| 2025-05-08 | 11.93 | $12.10 | 236500 |
| 2025-05-07 | 11.90 | $12.06 | 353700 |
| 2025-05-06 | 11.88 | $12.03 | 245500 |
| 2025-05-05 | 11.85 | $12.07 | 259404 |
| 2025-05-02 | 11.81 | $12.10 | 282200 |
| 2025-05-01 | 11.77 | $12.05 | 298833 |
| 2025-04-30 | 11.72 | $12.06 | 606779 |
| 2025-04-29 | 11.67 | $12.02 | 386523 |
| 2025-04-28 | 11.61 | $11.92 | 338724 |
| 2025-04-25 | 11.58 | $11.94 | 257200 |
| 2025-04-24 | 11.53 | $11.84 | 325000 |
| 2025-04-23 | 11.50 | $11.66 | 436400 |
| 2025-04-22 | 11.50 | $11.56 | 277649 |
| 2025-04-21 | 11.52 | $11.48 | 418400 |
| 2025-04-17 | 11.57 | $11.68 | 422500 |
| 2025-04-16 | 11.59 | $11.60 | 503300 |
| 2025-04-15 | 11.63 | $11.77 | 460300 |
| 2025-04-14 | 11.64 | $11.60 | 514523 |
| 2025-04-11 | 11.69 | $11.54 | 420338 |
| 2025-04-10 | 11.76 | $11.27 | 826200 |
| 2025-04-09 | 11.90 | $11.82 | 1.3M |
| 2025-04-08 | 11.95 | $11.43 | 1.3M |
| 2025-04-07 | 12.10 | $11.15 | 1.8M |
| 2025-04-04 | 12.32 | $11.49 | 3.1M |
| 2025-04-03 | 12.51 | $12.35 | 622545 |
| 2025-04-02 | 12.56 | $12.52 | 399200 |
| 2025-04-01 | 12.57 | $12.57 | 258800 |
| 2025-03-31 | 12.58 | $12.61 | 575623 |
| 2025-03-28 | 12.57 | $12.53 | 340401 |
| 2025-03-27 | 12.59 | $12.55 | 311522 |
| 2025-03-26 | 12.60 | $12.58 | 285504 |
| 2025-03-25 | 12.61 | $12.64 | 363934 |
| 2025-03-24 | 12.61 | $12.60 | 297978 |
| 2025-03-21 | 12.62 | $12.59 | 204000 |
| 2025-03-20 | 12.63 | $12.53 | 280400 |
| 2025-03-19 | 12.66 | $12.56 | 403800 |
| 2025-03-18 | 12.68 | $12.61 | 341200 |
| 2025-03-17 | 12.70 | $12.66 | 566900 |
| 2025-03-14 | 12.71 | $12.65 | 369100 |
| 2025-03-13 | 12.72 | $12.63 | 260222 |
| 2025-03-12 | 12.74 | $12.66 | 412941 |
| 2025-03-11 | 12.75 | $12.69 | 314120 |
| 2025-03-10 | 12.77 | $12.69 | 380216 |
| 2025-03-07 | 12.78 | $12.70 | 505989 |
| 2025-03-06 | 12.79 | $12.76 | 355729 |
| 2025-03-05 | 12.80 | $12.73 | 347589 |
| 2025-03-04 | 12.81 | $12.77 | 388618 |
| 2025-03-03 | 12.81 | $12.81 | 525840 |
| 2025-02-28 | 12.81 | $12.87 | 516507 |
| 2025-02-27 | 12.79 | $12.82 | 422600 |
| 2025-02-26 | 12.78 | $12.78 | 351220 |
| 2025-02-25 | 12.77 | $12.70 | 362400 |
| 2025-02-24 | 12.78 | $12.72 | 301400 |
| 2025-02-21 | 12.79 | $12.70 | 519900 |
| 2025-02-20 | 12.80 | $12.76 | 380910 |
| 2025-02-19 | 12.81 | $12.77 | 492460 |
| 2025-02-18 | 12.81 | $12.88 | 478035 |
| 2025-02-14 | 12.79 | $12.83 | 505061 |
| 2025-02-13 | 12.77 | $12.83 | 564100 |
| 2025-02-12 | 12.75 | $12.82 | 478119 |
| 2025-02-11 | 12.73 | $12.81 | 453700 |
| 2025-02-10 | 12.71 | $12.76 | 325400 |
| 2025-02-07 | 12.69 | $12.77 | 403200 |
| 2025-02-06 | 12.67 | $12.75 | 288643 |
| 2025-02-05 | 12.65 | $12.75 | 297008 |
| 2025-02-04 | 12.63 | $12.71 | 514918 |
| 2025-02-03 | 12.62 | $12.67 | 437025 |
| 2025-01-31 | 12.60 | $12.73 | 427100 |
| 2025-01-30 | 12.58 | $12.68 | 360400 |
| 2025-01-29 | 12.56 | $12.56 | 260739 |
| 2025-01-28 | 12.56 | $12.58 | 288022 |
| 2025-01-27 | 12.56 | $12.58 | 428800 |
| 2025-01-24 | 12.56 | $12.57 | 391741 |
| 2025-01-23 | 12.56 | $12.60 | 311273 |
| 2025-01-22 | 12.56 | $12.58 | 330920 |
| 2025-01-21 | 12.56 | $12.62 | 254200 |
| 2025-01-17 | 12.55 | $12.54 | 315400 |
| 2025-01-16 | 12.56 | $12.54 | 400322 |
| 2025-01-15 | 12.56 | $12.55 | 351217 |
| 2025-01-14 | 12.57 | $12.59 | 316503 |
| 2025-01-13 | 12.57 | $12.55 | 338500 |
| 2025-01-10 | 12.58 | $12.57 | 267000 |
| 2025-01-08 | 12.59 | $12.66 | 328910 |
| 2025-01-07 | 12.58 | $12.61 | 327220 |
| 2025-01-06 | 12.58 | $12.65 | 332760 |
| 2025-01-03 | 12.57 | $12.63 | 395923 |
| 2025-01-02 | 12.57 | $12.68 | 449332 |
| 2024-12-31 | 12.55 | $12.57 | 684100 |
| 2024-12-30 | 12.55 | $12.47 | 739700 |
| 2024-12-27 | 12.58 | $12.46 | 326807 |
| 2024-12-26 | 12.61 | $12.59 | 345440 |
| 2024-12-24 | 12.62 | $12.59 | 260100 |
| 2024-12-23 | 12.63 | $12.45 | 581356 |
| 2024-12-20 | 12.68 | $12.47 | 883800 |
| 2024-12-19 | 12.72 | $12.36 | 578500 |
| 2024-12-18 | 12.80 | $12.45 | 500624 |
| 2024-12-17 | 12.87 | $12.75 | 384300 |
| 2024-12-16 | 12.89 | $12.83 | 354412 |
| 2024-12-13 | 12.90 | $12.86 | 336600 |
| 2024-12-12 | 12.90 | $12.89 | 450600 |
| 2024-12-11 | 12.89 | $12.95 | 273914 |
| 2024-12-10 | 12.87 | $12.93 | 337649 |
| 2024-12-09 | 12.85 | $12.95 | 399500 |
| 2024-12-06 | 12.82 | $12.98 | 510353 |
| 2024-12-05 | 12.78 | $12.89 | 399144 |
| 2024-12-04 | 12.75 | $12.91 | 353311 |
| 2024-12-03 | 12.72 | $12.86 | 381323 |
| 2024-12-02 | 12.69 | $12.85 | 408743 |
| 2024-11-29 | 12.65 | $12.80 | 271413 |
| 2024-11-27 | 12.62 | $12.76 | 315610 |
| 2024-11-26 | 12.59 | $12.63 | 402511 |
| 2024-11-25 | 12.59 | $12.65 | 314047 |
| 2024-11-22 | 12.58 | $12.70 | 466500 |
| 2024-11-21 | 12.56 | $12.63 | 364611 |
| 2024-11-20 | 12.56 | $12.54 | 317900 |
| 2024-11-19 | 12.57 | $12.54 | 417624 |
| 2024-11-18 | 12.58 | $12.48 | 536336 |
| 2024-11-15 | 12.61 | $12.52 | 452439 |
| 2024-11-14 | 12.63 | $12.53 | 483822 |
| 2024-11-13 | 12.66 | $12.61 | 486700 |
| 2024-11-12 | 12.68 | $12.72 | 615500 |
| 2024-11-11 | 12.67 | $12.85 | 611023 |
| 2024-11-08 | 12.64 | $12.88 | 541600 |
| 2024-11-07 | 12.59 | $12.74 | 666300 |
| 2024-11-06 | 12.57 | $12.69 | 589320 |
| 2024-11-05 | 12.55 | $12.70 | 368200 |
| 2024-11-04 | 12.53 | $12.60 | 644474 |
| 2024-11-01 | 12.53 | $12.71 | 992800 |
| 2024-10-31 | 12.51 | $12.55 | 407702 |
| 2024-10-30 | 12.52 | $12.55 | 414004 |
| 2024-10-29 | 12.53 | $12.32 | 717400 |
| 2024-10-28 | 12.59 | $12.46 | 501700 |
| 2024-10-25 | 12.63 | $12.51 | 314800 |
| 2024-10-24 | 12.67 | $12.52 | 435600 |
| 2024-10-23 | 12.71 | $12.49 | 529135 |
| 2024-10-22 | 12.77 | $12.56 | 889600 |
| 2024-10-21 | 12.82 | $12.65 | 458407 |
| 2024-10-18 | 12.86 | $12.74 | 256643 |
| 2024-10-17 | 12.89 | $12.73 | 740100 |
| 2024-10-16 | 12.92 | $12.86 | 328000 |
| 2024-10-15 | 12.94 | $12.90 | 471600 |
| 2024-10-14 | 12.94 | $12.90 | 271900 |
| 2024-10-11 | 12.95 | $12.91 | 255300 |
| 2024-10-10 | 12.96 | $12.88 | 449299 |
| 2024-10-09 | 12.97 | $12.90 | 333709 |
| 2024-10-08 | 12.99 | $12.92 | 259400 |
| 2024-10-07 | 13.00 | $12.94 | 300100 |
| 2024-10-04 | 13.01 | $12.98 | 435500 |
| 2024-10-03 | 13.01 | $12.97 | 315416 |
| 2024-10-02 | 13.01 | $13.00 | 273529 |
| 2024-10-01 | 13.01 | $12.94 | 473737 |
| 2024-09-30 | 13.01 | $12.98 | 478190 |
| 2024-09-27 | 13.01 | $12.97 | 395600 |
| 2024-09-26 | 13.02 | $12.95 | 325800 |
| 2024-09-25 | 13.02 | $13.00 | 279549 |
| 2024-09-24 | 13.02 | $13.06 | 292300 |
| 2024-09-23 | 13.00 | $12.93 | 305410 |
| 2024-09-20 | 13.01 | $13.01 | 374636 |
| 2024-09-19 | 13.00 | $12.90 | 629200 |
| 2024-09-18 | 13.01 | $12.98 | 448900 |
| 2024-09-17 | 13.01 | $13.06 | 750151 |
| 2024-09-16 | 12.99 | $12.98 | 339109 |
| 2024-09-13 | 12.98 | $12.99 | 410500 |
| 2024-09-12 | 12.97 | $12.98 | 264646 |
| 2024-09-11 | 12.96 | $12.92 | 303600 |
| 2024-09-10 | 12.96 | $12.93 | 282923 |
| 2024-09-09 | 12.95 | $12.94 | 352648 |
| 2024-09-06 | 12.95 | $12.93 | 293100 |
| 2024-09-05 | 12.94 | $13.01 | 300941 |
| 2024-09-04 | 12.91 | $12.85 | 248738 |
| 2024-09-03 | 12.92 | $12.84 | 398900 |
| 2024-08-30 | 12.92 | $12.94 | 652600 |
| 2024-08-29 | 12.91 | $12.99 | 363200 |
| 2024-08-28 | 12.88 | $12.87 | 176200 |
| 2024-08-27 | 12.87 | $12.91 | 222705 |
| 2024-08-26 | 12.86 | $12.94 | 322000 |
| 2024-08-23 | 12.83 | $12.86 | 262629 |
| 2024-08-22 | 12.81 | $12.86 | 184700 |
| 2024-08-21 | 12.79 | $12.91 | 209921 |
| 2024-08-20 | 12.76 | $12.80 | 235128 |
| 2024-08-19 | 12.75 | $12.83 | 333331 |
| 2024-08-16 | 12.72 | $12.73 | 241100 |
| 2024-08-15 | 12.72 | $12.75 | 300022 |
| 2024-08-14 | 12.70 | $12.75 | 259026 |
| 2024-08-13 | 12.69 | $12.80 | 320006 |
| 2024-08-12 | 12.66 | $12.73 | 302020 |
| 2024-08-09 | 12.64 | $12.67 | 154000 |
| 2024-08-08 | 12.63 | $12.65 | 264000 |
| 2024-08-07 | 12.63 | $12.57 | 295841 |
| 2024-08-06 | 12.64 | $12.65 | 326900 |
| 2024-08-05 | 12.63 | $12.46 | 733719 |
| 2024-08-02 | 12.66 | $12.77 | 518100 |
| 2024-08-01 | 12.64 | $12.70 | 364600 |
| 2024-07-31 | 12.62 | $12.70 | 518156 |
| 2024-07-30 | 12.60 | $12.72 | 297000 |
| 2024-07-29 | 12.57 | $12.59 | 246310 |
| 2024-07-26 | 12.57 | $12.58 | 186010 |
| 2024-07-25 | 12.57 | $12.59 | 263100 |
| 2024-07-24 | 12.56 | $12.52 | 408400 |
| 2024-07-23 | 12.57 | $12.53 | 254321 |
| 2024-07-22 | 12.58 | $12.48 | 281100 |
| 2024-07-19 | 12.60 | $12.43 | 904053 |
| 2024-07-18 | 12.64 | $12.47 | 364697 |
| 2024-07-17 | 12.67 | $12.42 | 1.1M |
| 2024-07-16 | 12.72 | $12.68 | 672300 |
| 2024-07-15 | 12.72 | $12.73 | 492129 |
| 2024-07-12 | 12.70 | $12.86 | 339123 |
| 2024-07-11 | 12.66 | $12.80 | 494240 |
| 2024-07-10 | 12.63 | $12.72 | 446500 |
| 2024-07-09 | 12.60 | $12.71 | 353400 |
| 2024-07-08 | 12.57 | $12.61 | 589641 |
| 2024-07-05 | 12.56 | $12.62 | 394300 |
| 2024-07-03 | 12.55 | $12.65 | 289800 |
| 2024-07-02 | 12.52 | $12.56 | 484100 |
| 2024-07-01 | 12.51 | $12.62 | 413000 |
| 2024-06-28 | 12.49 | $12.52 | 546214 |
| 2024-06-27 | 12.48 | $12.56 | 462200 |
| 2024-06-26 | 12.47 | $12.42 | 463545 |
| 2024-06-25 | 12.48 | $12.46 | 178500 |
| 2024-06-24 | 12.48 | $12.40 | 355062 |
| 2024-06-21 | 12.50 | $12.44 | 207200 |
| 2024-06-20 | 12.51 | $12.48 | 273102 |
| 2024-06-18 | 12.52 | $12.46 | 235300 |
| 2024-06-17 | 12.53 | $12.47 | 289274 |
| 2024-06-14 | 12.54 | $12.43 | 379703 |
| 2024-06-13 | 12.57 | $12.51 | 306404 |
| 2024-06-12 | 12.57 | $12.57 | 549944 |
| 2024-06-11 | 12.57 | $12.65 | 300900 |
| 2024-06-10 | 12.55 | $12.62 | 435000 |
| 2024-06-07 | 12.53 | $12.50 | 726108 |
| 2024-06-06 | 12.54 | $12.49 | 345800 |
| 2024-06-05 | 12.54 | $12.57 | 333600 |
| 2024-06-04 | 12.53 | $12.62 | 238100 |
| 2024-06-03 | 12.51 | $12.51 | 271700 |
| 2024-05-31 | 12.51 | $12.50 | 421515 |
| 2024-05-30 | 12.51 | $12.44 | 294903 |
| 2024-05-29 | 12.52 | $12.36 | 315904 |
| 2024-05-28 | 12.55 | $12.40 | 486900 |
| 2024-05-24 | 12.58 | $12.51 | 252744 |
| 2024-05-23 | 12.59 | $12.51 | 338403 |
| 2024-05-22 | 12.60 | $12.57 | 171419 |
| 2024-05-21 | 12.60 | $12.55 | 468831 |
| 2024-05-20 | 12.60 | $12.60 | 264200 |
| 2024-05-17 | 12.59 | $12.59 | 255200 |
| 2024-05-16 | 12.58 | $12.53 | 391307 |
| 2024-05-15 | 12.58 | $12.70 | 317123 |
| 2024-05-14 | 12.55 | $12.68 | 383654 |
| 2024-05-13 | 12.51 | $12.70 | 467917 |
| 2024-05-10 | 12.47 | $12.68 | 340752 |
| 2024-05-09 | 12.42 | $12.61 | 357720 |
| 2024-05-08 | 12.38 | $12.60 | 541505 |
| 2024-05-07 | 12.33 | $12.57 | 395500 |
| 2024-05-06 | 12.28 | $12.61 | 447632 |
| 2024-05-03 | 12.22 | $12.56 | 716300 |
| 2024-05-02 | 12.15 | $12.30 | 361434 |
| 2024-05-01 | 12.13 | $12.32 | 251200 |
| 2024-04-30 | 12.11 | $12.25 | 333427 |
| 2024-04-29 | 12.09 | $12.22 | 279933 |
| 2024-04-26 | 12.08 | $12.23 | 288442 |
| 2024-04-25 | 12.07 | $12.05 | 269600 |
| 2024-04-24 | 12.10 | $12.14 | 214613 |
| 2024-04-23 | 12.11 | $12.21 | 281624 |
| 2024-04-22 | 12.11 | $12.15 | 285138 |
| 2024-04-19 | 12.12 | $12.11 | 344744 |
| 2024-04-18 | 12.15 | $12.01 | 299200 |
| 2024-04-17 | 12.20 | $11.94 | 541800 |
| 2024-04-16 | 12.27 | $12.09 | 560217 |
| 2024-04-15 | 12.33 | $11.89 | 625300 |
| 2024-04-12 | 12.44 | $12.18 | 320200 |
| 2024-04-11 | 12.50 | $12.27 | 382800 |
| 2024-04-10 | 12.56 | $12.19 | 1.1M |
| 2024-04-09 | 12.64 | $12.50 | 419744 |
| 2024-04-08 | 12.67 | $12.50 | 297708 |
| 2024-04-05 | 12.71 | $12.58 | 308511 |
| 2024-04-04 | 12.73 | $12.62 | 345910 |
| 2024-04-03 | 12.76 | $12.72 | 278230 |
| 2024-04-02 | 12.76 | $12.71 | 381400 |
| 2024-04-01 | 12.76 | $12.83 | 380056 |
| 2024-03-28 | 12.74 | $12.70 | 746000 |
| 2024-03-27 | 12.75 | $12.77 | 332706 |
| 2024-03-26 | 12.74 | $12.81 | 472638 |
| 2024-03-25 | 12.72 | $12.64 | 277612 |
| 2024-03-22 | 12.73 | $12.77 | 186600 |
| 2024-03-21 | 12.71 | $12.68 | 277629 |
| 2024-03-20 | 12.72 | $12.70 | 289527 |
| 2024-03-19 | 12.72 | $12.64 | 175713 |
| 2024-03-18 | 12.73 | $12.62 | 202400 |
| 2024-03-15 | 12.74 | $12.52 | 469600 |
| 2024-03-14 | 12.78 | $12.61 | 228944 |
| 2024-03-13 | 12.81 | $12.64 | 535147 |
| 2024-03-12 | 12.83 | $12.96 | 554404 |
| 2024-03-11 | 12.79 | $12.79 | 552336 |
| 2024-03-08 | 12.78 | $12.89 | 368500 |
| 2024-03-07 | 12.74 | $12.77 | 371012 |
| 2024-03-06 | 12.73 | $12.83 | 474100 |
| 2024-03-05 | 12.69 | $12.76 | 342951 |
| 2024-03-04 | 12.67 | $12.75 | 476512 |
| 2024-03-01 | 12.64 | $12.81 | 527500 |
| 2024-02-29 | 12.60 | $12.63 | 192200 |
| 2024-02-28 | 12.59 | $12.58 | 220800 |
| 2024-02-27 | 12.58 | $12.51 | 298110 |
| 2024-02-26 | 12.59 | $12.47 | 224300 |
| 2024-02-23 | 12.61 | $12.52 | 265513 |
| 2024-02-22 | 12.63 | $12.49 | 300804 |
| 2024-02-21 | 12.65 | $12.54 | 334128 |
| 2024-02-20 | 12.66 | $12.59 | 247428 |
| 2024-02-16 | 12.66 | $12.50 | 361641 |
| 2024-02-15 | 12.68 | $12.55 | 366200 |
| 2024-02-14 | 12.69 | $12.54 | 228600 |
| 2024-02-13 | 12.71 | $12.57 | 393500 |
| 2024-02-12 | 12.72 | $12.66 | 345000 |
| 2024-02-09 | 12.72 | $12.71 | 363500 |
| 2024-02-08 | 12.70 | $12.63 | 272400 |
| 2024-02-07 | 12.70 | $12.73 | 429043 |
| 2024-02-06 | 12.67 | $12.67 | 528500 |
| 2024-02-05 | 12.65 | $12.66 | 466084 |
| 2024-02-02 | 12.62 | $12.66 | 523900 |
| 2024-02-01 | 12.60 | $12.75 | 448231 |
| 2024-01-31 | 12.54 | $12.57 | 538200 |
| 2024-01-30 | 12.52 | $12.62 | 286604 |
| 2024-01-29 | 12.48 | $12.52 | 437030 |
| 2024-01-26 | 12.46 | $12.52 | 278300 |
| 2024-01-25 | 12.43 | $12.56 | 802200 |
| 2024-01-24 | 12.39 | $12.37 | 318800 |
| 2024-01-23 | 12.38 | $12.29 | 353600 |
| 2024-01-22 | 12.38 | $12.30 | 463200 |
| 2024-01-19 | 12.38 | $12.20 | 982836 |
| 2024-01-18 | 12.41 | $12.31 | 483900 |
| 2024-01-17 | 12.41 | $12.21 | 633536 |
| 2024-01-16 | 12.43 | $12.45 | 652895 |
| 2024-01-12 | 12.41 | $12.53 | 656900 |
| 2024-01-11 | 12.36 | $12.42 | 405300 |
| 2024-01-10 | 12.33 | $12.43 | 489800 |
| 2024-01-09 | 12.29 | $12.30 | 332500 |
| 2024-01-08 | 12.27 | $12.30 | 317222 |
| 2024-01-05 | 12.24 | $12.24 | 502800 |
| 2024-01-04 | 12.23 | $12.09 | 629617 |
| 2024-01-03 | 12.24 | $12.21 | 369447 |
| 2024-01-02 | 12.22 | $12.29 | 375400 |
| 2023-12-29 | 12.19 | $12.24 | 857500 |
| 2023-12-28 | 12.16 | $12.18 | 392600 |
| 2023-12-27 | 12.14 | $12.20 | 492400 |
| 2023-12-26 | 12.11 | $12.05 | 365646 |
| 2023-12-22 | 12.10 | $11.99 | 407100 |
| 2023-12-21 | 12.11 | $12.02 | 494100 |
| 2023-12-20 | 12.11 | $11.97 | 307748 |
| 2023-12-19 | 12.12 | $11.99 | 430400 |
| 2023-12-18 | 12.12 | $11.98 | 504925 |
| 2023-12-15 | 12.13 | $12.07 | 731800 |
| 2023-12-14 | 12.12 | $12.03 | 1.1M |
| 2023-12-13 | 12.11 | $12.23 | 853900 |
| 2023-12-12 | 12.06 | $11.92 | 436700 |
| 2023-12-11 | 12.06 | $12.00 | 318901 |
| 2023-12-08 | 12.05 | $11.97 | 279300 |
| 2023-12-07 | 12.04 | $12.11 | 581600 |
| 2023-12-06 | 12.00 | $12.06 | 724800 |
| 2023-12-05 | 11.96 | $12.10 | 613200 |
| 2023-12-04 | 11.90 | $11.97 | 443938 |
| 2023-12-01 | 11.86 | $11.98 | 684157 |
| 2023-11-30 | 11.81 | $11.95 | 551700 |
| 2023-11-29 | 11.76 | $11.83 | 514120 |
| 2023-11-28 | 11.72 | $11.71 | 551926 |
| 2023-11-27 | 11.70 | $11.69 | 356533 |
| 2023-11-24 | 11.69 | $11.73 | 157800 |
| 2023-11-22 | 11.66 | $11.77 | 315626 |
| 2023-11-21 | 11.61 | $11.68 | 380831 |
| 2023-11-20 | 11.58 | $11.65 | 485000 |
| 2023-11-17 | 11.55 | $11.72 | 466800 |
| 2023-11-16 | 11.49 | $11.69 | 480113 |
| 2023-11-15 | 11.43 | $11.53 | 484100 |
| 2023-11-14 | 11.40 | $11.80 | 919920 |
| 2023-11-13 | 11.30 | $11.44 | 411424 |
| 2023-11-10 | 11.27 | $11.51 | 355100 |
| 2023-11-09 | 11.21 | $11.48 | 396500 |
| 2023-11-08 | 11.15 | $11.61 | 524800 |
| 2023-11-07 | 11.05 | $11.43 | 644639 |
| 2023-11-06 | 10.98 | $11.32 | 950116 |
| 2023-11-03 | 10.92 | $11.51 | 1.1M |
| 2023-11-02 | 10.80 | $11.70 | 1.1M |
| 2023-11-01 | 10.63 | $11.30 | 623941 |
| 2023-10-31 | 10.52 | $10.94 | 517103 |
| 2023-10-30 | 10.47 | $10.83 | 470426 |
| 2023-10-27 | 10.44 | $10.69 | 786200 |
| 2023-10-26 | 10.43 | $10.59 | 709337 |
| 2023-10-25 | 10.44 | $10.48 | 787018 |
| 2023-10-24 | 10.48 | $10.38 | 534000 |
| 2023-10-23 | 10.56 | $10.30 | 909098 |
| 2023-10-20 | 10.66 | $10.35 | 1.1M |
| 2023-10-19 | 10.77 | $10.51 | 468500 |
| 2023-10-18 | 10.87 | $10.70 | 335400 |
| 2023-10-17 | 10.94 | $10.73 | 479100 |
| 2023-10-16 | 11.02 | $10.78 | 495300 |
| 2023-10-13 | 11.11 | $10.91 | 352247 |
| 2023-10-12 | 11.18 | $10.99 | 392500 |
| 2023-10-11 | 11.25 | $11.09 | 485146 |
| 2023-10-10 | 11.32 | $11.17 | 550400 |
| 2023-10-09 | 11.38 | $11.12 | 1.0M |
| 2023-10-06 | 11.45 | $11.19 | 1.0M |
| 2023-10-05 | 11.53 | $11.35 | 384900 |
| 2023-10-04 | 11.59 | $11.48 | 485018 |
| 2023-10-03 | 11.63 | $11.42 | 514900 |
| 2023-10-02 | 11.69 | $11.71 | 1.1M |
| 2023-09-29 | 11.70 | $11.72 | 511549 |
| 2023-09-28 | 11.71 | $11.61 | 363300 |
| 2023-09-27 | 11.74 | $11.50 | 536234 |
| 2023-09-26 | 11.81 | $11.49 | 725126 |
| 2023-09-25 | 11.88 | $11.80 | 299220 |
| 2023-09-22 | 11.91 | $11.87 | 192600 |
| 2023-09-21 | 11.92 | $11.79 | 304030 |
| 2023-09-20 | 11.96 | $11.91 | 230200 |
| 2023-09-19 | 11.97 | $11.90 | 180948 |
| 2023-09-18 | 11.99 | $11.93 | 229400 |
| 2023-09-15 | 12.00 | $11.83 | 276534 |
| 2023-09-14 | 12.04 | $11.93 | 224720 |
| 2023-09-13 | 12.06 | $11.96 | 201200 |
| 2023-09-12 | 12.08 | $12.10 | 266600 |
| 2023-09-11 | 12.08 | $12.07 | 267135 |
| 2023-09-08 | 12.08 | $12.05 | 323617 |
| 2023-09-07 | 12.08 | $12.10 | 245139 |
| 2023-09-06 | 12.08 | $12.04 | 233200 |
| 2023-09-05 | 12.08 | $12.06 | 215123 |
| 2023-09-01 | 12.08 | $12.14 | 273620 |
| 2023-08-31 | 12.07 | $12.05 | 344715 |
| 2023-08-30 | 12.07 | $12.14 | 262700 |
| 2023-08-29 | 12.06 | $12.13 | 269100 |
| 2023-08-28 | 12.04 | $12.02 | 172200 |
| 2023-08-25 | 12.04 | $12.02 | 468229 |
| 2023-08-24 | 12.04 | $11.91 | 275706 |
| 2023-08-23 | 12.07 | $12.01 | 369602 |
| 2023-08-22 | 12.08 | $11.95 | 227500 |
| 2023-08-21 | 12.11 | $11.94 | 313400 |
| 2023-08-18 | 12.14 | $11.90 | 361200 |
| 2023-08-17 | 12.18 | $11.92 | 390648 |
| 2023-08-16 | 12.22 | $12.01 | 303242 |
| 2023-08-15 | 12.26 | $12.15 | 408522 |
| 2023-08-14 | 12.26 | $12.28 | 223769 |
| 2023-08-11 | 12.24 | $12.28 | 258700 |
| 2023-08-10 | 12.22 | $12.36 | 333844 |
| 2023-08-09 | 12.18 | $12.38 | 610540 |
| 2023-08-08 | 12.12 | $12.27 | 360400 |
| 2023-08-07 | 12.08 | $12.26 | 491400 |
| 2023-08-04 | 12.03 | $12.14 | 353400 |
| 2023-08-03 | 12.00 | $12.01 | 286832 |
| 2023-08-02 | 11.99 | $12.07 | 280500 |
| 2023-08-01 | 11.97 | $12.09 | 282400 |
| 2023-07-31 | 11.94 | $12.12 | 338590 |
| 2023-07-28 | 11.90 | $12.04 | 342500 |
| 2023-07-27 | 11.86 | $11.83 | 494133 |
| 2023-07-26 | 11.87 | $11.94 | 274556 |
| 2023-07-25 | 11.86 | $11.87 | 289300 |
| 2023-07-24 | 11.85 | $11.76 | 336500 |
| 2023-07-21 | 11.87 | $11.70 | 1.2M |
| 2023-07-20 | 11.91 | $11.73 | 354126 |
| 2023-07-19 | 11.94 | $11.84 | 314625 |
| 2023-07-18 | 11.96 | $11.88 | 471700 |
| 2023-07-17 | 11.97 | $11.84 | 361430 |
| 2023-07-14 | 11.99 | $11.92 | 245110 |
| 2023-07-13 | 11.99 | $11.95 | 383602 |
| 2023-07-12 | 11.99 | $12.04 | 482200 |
| 2023-07-11 | 11.97 | $11.96 | 222100 |
| 2023-07-10 | 11.97 | $11.91 | 234747 |
| 2023-07-07 | 11.97 | $11.89 | 283214 |
| 2023-07-06 | 11.98 | $11.83 | 334300 |
| 2023-07-05 | 12.00 | $11.97 | 316603 |
| 2023-07-03 | 11.99 | $11.92 | 231027 |
| 2023-06-30 | 11.99 | $11.91 | 468200 |
| 2023-06-29 | 12.00 | $11.92 | 272500 |
| 2023-06-28 | 12.00 | $12.09 | 302900 |
| 2023-06-27 | 11.96 | $11.91 | 188249 |
| 2023-06-26 | 11.96 | $11.96 | 228130 |
| 2023-06-23 | 11.95 | $11.93 | 206900 |
| 2023-06-22 | 11.94 | $11.98 | 201655 |
| 2023-06-21 | 11.91 | $11.92 | 347306 |
| 2023-06-20 | 11.90 | $11.87 | 321315 |
| 2023-06-16 | 11.89 | $11.87 | 272300 |
| 2023-06-15 | 11.88 | $11.91 | 381700 |
| 2023-06-14 | 11.86 | $11.84 | 403200 |
| 2023-06-13 | 11.85 | $12.05 | 303508 |
| 2023-06-12 | 11.79 | $12.05 | 585200 |
| 2023-06-09 | 11.72 | $11.90 | 157007 |
| 2023-06-08 | 11.67 | $11.96 | 329100 |
| 2023-06-07 | 11.61 | $11.96 | 578700 |
| 2023-06-06 | 11.53 | $11.74 | 245900 |
| 2023-06-05 | 11.48 | $11.69 | 340216 |
| 2023-06-02 | 11.44 | $11.66 | 341100 |
| 2023-06-01 | 11.40 | $11.61 | 297917 |
| 2023-05-31 | 11.36 | $11.47 | 245209 |
| 2023-05-30 | 11.35 | $11.43 | 478100 |
| 2023-05-26 | 11.34 | $11.36 | 455806 |
| 2023-05-25 | 11.35 | $11.06 | 354831 |
| 2023-05-24 | 11.42 | $11.15 | 381923 |
| 2023-05-23 | 11.49 | $11.26 | 364737 |
| 2023-05-22 | 11.54 | $11.35 | 241163 |
| 2023-05-19 | 11.58 | $11.42 | 199600 |
| 2023-05-18 | 11.62 | $11.45 | 325907 |
| 2023-05-17 | 11.65 | $11.53 | 210934 |
| 2023-05-16 | 11.67 | $11.55 | 298711 |
| 2023-05-15 | 11.69 | $11.72 | 415800 |
| 2023-05-12 | 11.68 | $11.61 | 308000 |
| 2023-05-11 | 11.69 | $11.67 | 238518 |
| 2023-05-10 | 11.69 | $11.69 | 234800 |
| 2023-05-09 | 11.68 | $11.71 | 341800 |
| 2023-05-08 | 11.67 | $11.73 | 301800 |
| 2023-05-05 | 11.65 | $11.84 | 472347 |
| 2023-05-04 | 11.60 | $11.59 | 314600 |
| 2023-05-03 | 11.60 | $11.70 | 419968 |
| 2023-05-02 | 11.58 | $11.56 | 195400 |
| 2023-05-01 | 11.58 | $11.66 | 307900 |
| 2023-04-28 | 11.56 | $11.74 | 377500 |
| 2023-04-27 | 11.52 | $11.59 | 177127 |
| 2023-04-26 | 11.51 | $11.55 | 271416 |
| 2023-04-25 | 11.50 | $11.47 | 241246 |
| 2023-04-24 | 11.51 | $11.55 | 155110 |
| 2023-04-21 | 11.50 | $11.52 | 153300 |
| 2023-04-20 | 11.49 | $11.54 | 157900 |
| 2023-04-19 | 11.49 | $11.54 | 158400 |
| 2023-04-18 | 11.48 | $11.57 | 373034 |
| 2023-04-17 | 11.46 | $11.57 | 228700 |
| 2023-04-14 | 11.44 | $11.67 | 427733 |
| 2023-04-13 | 11.40 | $11.67 | 215635 |
| 2023-04-12 | 11.35 | $11.54 | 529200 |
| 2023-04-11 | 11.32 | $11.63 | 431308 |
| 2023-04-10 | 11.26 | $11.68 | 456700 |
| 2023-04-06 | 11.19 | $11.47 | 359949 |
| 2023-04-05 | 11.16 | $11.33 | 297348 |
| 2023-04-04 | 11.14 | $11.36 | 247540 |
| 2023-04-03 | 11.12 | $11.39 | 350900 |
| 2023-03-31 | 11.10 | $11.37 | 878410 |
| 2023-03-30 | 11.07 | $11.28 | 308444 |
| 2023-03-29 | 11.06 | $11.14 | 389247 |
| 2023-03-28 | 11.08 | $10.96 | 245942 |
| 2023-03-27 | 11.14 | $11.02 | 301100 |
| 2023-03-24 | 11.20 | $11.00 | 617612 |
| 2023-03-23 | 11.28 | $11.05 | 312700 |
| 2023-03-22 | 11.36 | $11.17 | 227100 |
| 2023-03-21 | 11.43 | $11.21 | 311100 |
| 2023-03-20 | 11.51 | $11.16 | 416500 |
| 2023-03-17 | 11.60 | $11.39 | 198600 |
| 2023-03-16 | 11.67 | $11.58 | 245400 |
| 2023-03-15 | 11.71 | $11.61 | 814822 |
| 2023-03-14 | 11.75 | $11.54 | 380811 |
| 2023-03-13 | 11.81 | $11.37 | 456120 |
| 2023-03-10 | 11.92 | $11.56 | 687620 |
| 2023-03-09 | 12.00 | $11.72 | 519463 |
| 2023-03-08 | 12.07 | $12.03 | 330400 |
| 2023-03-07 | 12.08 | $12.10 | 345235 |
| 2023-03-06 | 12.07 | $12.10 | 179939 |
| 2023-03-03 | 12.07 | $12.15 | 250900 |
| 2023-03-02 | 12.06 | $12.11 | 379693 |
| 2023-03-01 | 12.05 | $12.05 | 381831 |
| 2023-02-28 | 12.05 | $12.21 | 526000 |
| 2023-02-27 | 12.03 | $11.98 | 242031 |
| 2023-02-24 | 12.04 | $11.93 | 357124 |
| 2023-02-23 | 12.07 | $11.93 | 193408 |
| 2023-02-22 | 12.11 | $11.76 | 406302 |
| 2023-02-21 | 12.18 | $11.60 | 655000 |
| 2023-02-17 | 12.30 | $12.06 | 371900 |
| 2023-02-16 | 12.35 | $12.15 | 269100 |
| 2023-02-15 | 12.38 | $12.20 | 332535 |
| 2023-02-14 | 12.41 | $12.25 | 288308 |
| 2023-02-13 | 12.42 | $12.23 | 208000 |
| 2023-02-10 | 12.45 | $12.25 | 198200 |
| 2023-02-09 | 12.47 | $12.30 | 348600 |
| 2023-02-08 | 12.49 | $12.24 | 472239 |
| 2023-02-07 | 12.52 | $12.40 | 272440 |
| 2023-02-06 | 12.52 | $12.23 | 330205 |
| 2023-02-03 | 12.56 | $12.46 | 556400 |
| 2023-02-02 | 12.55 | $12.75 | 552546 |
| 2023-02-01 | 12.48 | $12.55 | 734139 |
| 2023-01-31 | 12.43 | $12.60 | 534112 |
| 2023-01-30 | 12.37 | $12.43 | 303817 |
| 2023-01-27 | 12.33 | $12.40 | 370400 |
| 2023-01-26 | 12.29 | $12.43 | 545937 |
| 2023-01-25 | 12.24 | $12.19 | 317900 |
| 2023-01-24 | 12.22 | $12.12 | 338500 |
| 2023-01-23 | 12.22 | $12.23 | 448322 |
| 2023-01-20 | 12.20 | $12.15 | 421500 |
| 2023-01-19 | 12.18 | $12.13 | 383645 |
| 2023-01-18 | 12.17 | $12.23 | 342363 |
| 2023-01-17 | 12.13 | $12.37 | 492205 |
| 2023-01-13 | 12.06 | $12.39 | 571900 |
| 2023-01-12 | 11.96 | $12.52 | 626600 |
| 2023-01-11 | 11.83 | $12.30 | 435406 |
| 2023-01-10 | 11.72 | $12.10 | 312600 |
| 2023-01-09 | 11.63 | $12.07 | 461100 |
| 2023-01-06 | 11.53 | $11.97 | 380600 |
| 2023-01-05 | 11.44 | $11.62 | 319100 |
| 2023-01-04 | 11.42 | $11.69 | 498500 |
| 2023-01-03 | 11.37 | $11.41 | 756445 |
| 2022-12-30 | 11.37 | $11.09 | 1.1M |
| 2022-12-29 | 11.44 | $11.19 | 653025 |
| 2022-12-28 | 11.50 | $11.12 | 653625 |
| 2022-12-27 | 11.59 | $11.20 | 623611 |
| 2022-12-23 | 11.67 | $11.43 | 401914 |
| 2022-12-22 | 11.72 | $11.40 | 731000 |
| 2022-12-21 | 11.79 | $11.36 | 804642 |
| 2022-12-20 | 11.87 | $11.32 | 677921 |
| 2022-12-19 | 11.97 | $11.41 | 594826 |
| 2022-12-16 | 12.07 | $11.67 | 543905 |
| 2022-12-15 | 12.13 | $11.92 | 482774 |
| 2022-12-14 | 12.15 | $12.05 | 594600 |
| 2022-12-13 | 12.14 | $12.33 | 749744 |
| 2022-12-12 | 12.06 | $12.19 | 618800 |
| 2022-12-09 | 12.00 | $12.07 | 532110 |
| 2022-12-08 | 11.96 | $12.17 | 943417 |
| 2022-12-07 | 11.89 | $12.08 | 1.9M |
| 2022-12-06 | 11.82 | $11.90 | 291737 |
| 2022-12-05 | 11.78 | $11.86 | 405400 |
| 2022-12-02 | 11.74 | $11.99 | 413200 |
| 2022-12-01 | 11.66 | $12.05 | 832714 |
| 2022-11-30 | 11.56 | $11.90 | 785300 |
| 2022-11-29 | 11.47 | $11.58 | 365000 |
| 2022-11-28 | 11.44 | $11.45 | 457000 |
| 2022-11-25 | 11.42 | $11.54 | 96406 |
| 2022-11-23 | 11.39 | $11.45 | 285600 |
| 2022-11-22 | 11.37 | $11.35 | 367321 |
| 2022-11-21 | 11.36 | $11.27 | 430000 |
| 2022-11-18 | 11.38 | $11.38 | 228603 |
| 2022-11-17 | 11.37 | $11.31 | 358800 |
| 2022-11-16 | 11.37 | $11.53 | 472131 |
| 2022-11-15 | 11.32 | $11.69 | 920030 |
| 2022-11-14 | 11.24 | $11.39 | 496228 |
| 2022-11-11 | 11.20 | $11.44 | 358431 |
| 2022-11-10 | 11.15 | $11.53 | 529424 |
| 2022-11-09 | 11.07 | $11.26 | 277700 |
| 2022-11-08 | 11.03 | $11.35 | 325523 |
| 2022-11-07 | 10.97 | $11.24 | 327700 |
| 2022-11-04 | 10.93 | $11.14 | 347724 |
| 2022-11-03 | 10.90 | $11.16 | 281000 |
| 2022-11-02 | 10.86 | $11.21 | 299444 |
| 2022-11-01 | 10.80 | $11.31 | 413337 |
| 2022-10-31 | 10.71 | $11.11 | 575300 |
| 2022-10-28 | 10.66 | $10.76 | 665578 |
| 2022-10-27 | 10.67 | $10.79 | 416200 |
| 2022-10-26 | 10.68 | $10.80 | 526200 |
| 2022-10-25 | 10.69 | $11.06 | 418219 |
| 2022-10-24 | 10.64 | $10.73 | 332237 |
| 2022-10-21 | 10.66 | $10.70 | 534512 |
| 2022-10-20 | 10.70 | $10.64 | 652900 |
| 2022-10-19 | 10.75 | $10.52 | 439618 |
| 2022-10-18 | 10.84 | $10.80 | 517300 |
| 2022-10-17 | 10.89 | $10.94 | 372342 |
| 2022-10-14 | 10.91 | $10.79 | 353400 |
| 2022-10-13 | 10.98 | $10.93 | 426618 |
| 2022-10-12 | 11.02 | $11.14 | 389900 |
| 2022-10-11 | 11.04 | $11.49 | 640632 |
| 2022-10-10 | 10.98 | $11.17 | 480414 |
| 2022-10-07 | 10.98 | $11.25 | 1.2M |
| 2022-10-06 | 10.97 | $10.99 | 237832 |
| 2022-10-05 | 11.01 | $11.15 | 309039 |
| 2022-10-04 | 11.03 | $11.24 | 321800 |
| 2022-10-03 | 11.04 | $11.05 | 528243 |
| 2022-09-30 | 11.09 | $10.80 | 833200 |
| 2022-09-29 | 11.20 | $10.93 | 392543 |
| 2022-09-28 | 11.30 | $11.30 | 563900 |
| 2022-09-27 | 11.35 | $11.04 | 413415 |
| 2022-09-26 | 11.46 | $11.09 | 545300 |
| 2022-09-23 | 11.58 | $11.43 | 651142 |
| 2022-09-22 | 11.65 | $11.61 | 680347 |
| 2022-09-21 | 11.70 | $11.40 | 307448 |
| 2022-09-20 | 11.80 | $11.40 | 629717 |
| 2022-09-19 | 11.91 | $11.72 | 336800 |
| 2022-09-16 | 11.98 | $11.90 | 445615 |
| 2022-09-15 | 12.03 | $11.81 | 355000 |
| 2022-09-14 | 12.10 | $12.01 | 339406 |
| 2022-09-13 | 12.14 | $12.00 | 404503 |
| 2022-09-12 | 12.19 | $12.10 | 497800 |
| 2022-09-09 | 12.23 | $12.13 | 231020 |
| 2022-09-08 | 12.27 | $12.07 | 265300 |
| 2022-09-07 | 12.34 | $12.13 | 213703 |
| 2022-09-06 | 12.40 | $12.04 | 296321 |
| 2022-09-02 | 12.48 | $12.14 | 294017 |
| 2022-09-01 | 12.57 | $12.15 | 422945 |
| 2022-08-31 | 12.66 | $12.48 | 260015 |
| 2022-08-30 | 12.70 | $12.42 | 224534 |
| 2022-08-29 | 12.76 | $12.67 | 182200 |
| 2022-08-26 | 12.77 | $12.61 | 158706 |
| 2022-08-25 | 12.80 | $12.73 | 257509 |
| 2022-08-24 | 12.81 | $12.60 | 339000 |
| 2022-08-23 | 12.85 | $12.56 | 199000 |
| 2022-08-22 | 12.90 | $12.55 | 184600 |
| 2022-08-19 | 12.96 | $12.67 | 208105 |
| 2022-08-18 | 13.00 | $12.77 | 379613 |
| 2022-08-17 | 13.03 | $12.77 | 263100 |
| 2022-08-16 | 13.06 | $12.90 | 396400 |
| 2022-08-15 | 13.07 | $13.05 | 418500 |
| 2022-08-12 | 13.05 | $13.24 | 317328 |
| 2022-08-11 | 12.98 | $13.05 | 208748 |
| 2022-08-10 | 12.95 | $13.07 | 376600 |
| 2022-08-09 | 12.89 | $13.12 | 280117 |
| 2022-08-08 | 12.82 | $13.06 | 283803 |
| 2022-08-05 | 12.75 | $13.15 | 311129 |
| 2022-08-04 | 12.65 | $13.01 | 226105 |
| 2022-08-03 | 12.56 | $13.02 | 294859 |
| 2022-08-02 | 12.46 | $12.89 | 283200 |
| 2022-08-01 | 12.36 | $12.89 | 387526 |
| 2022-07-29 | 12.25 | $12.74 | 397205 |
| 2022-07-28 | 12.15 | $12.61 | 422800 |
| 2022-07-27 | 12.07 | $12.31 | 286000 |
| 2022-07-26 | 12.04 | $12.14 | 189237 |
| 2022-07-25 | 12.03 | $12.11 | 275700 |
| 2022-07-22 | 12.04 | $12.17 | 224000 |
| 2022-07-21 | 12.03 | $12.15 | 220000 |
| 2022-07-20 | 12.03 | $12.12 | 358241 |
| 2022-07-19 | 12.03 | $12.05 | 309800 |
| 2022-07-18 | 12.05 | $11.96 | 337602 |
| 2022-07-15 | 12.10 | $12.01 | 474609 |
| 2022-07-14 | 12.14 | $12.15 | 279900 |
| 2022-07-13 | 12.16 | $12.22 | 313747 |
| 2022-07-12 | 12.17 | $12.30 | 345900 |
| 2022-07-11 | 12.17 | $12.28 | 305300 |
| 2022-07-08 | 12.17 | $12.55 | 272800 |
| 2022-07-07 | 12.12 | $12.50 | 273025 |
| 2022-07-06 | 12.07 | $12.29 | 378100 |
| 2022-07-05 | 12.06 | $12.36 | 528700 |
| 2022-07-01 | 12.04 | $12.20 | 292300 |
| 2022-06-30 | 12.04 | $12.13 | 831112 |
| 2022-06-29 | 12.07 | $12.05 | 368400 |
| 2022-06-28 | 12.11 | $12.12 | 247942 |
| 2022-06-27 | 12.15 | $12.15 | 397848 |
| 2022-06-24 | 12.20 | $12.18 | 360700 |
| 2022-06-23 | 12.25 | $12.13 | 383500 |
| 2022-06-22 | 12.31 | $12.05 | 391500 |
| 2022-06-21 | 12.41 | $12.04 | 362400 |
| 2022-06-17 | 12.53 | $12.04 | 362201 |
| 2022-06-16 | 12.67 | $11.90 | 727217 |
| 2022-06-15 | 12.86 | $12.47 | 409900 |
| 2022-06-14 | 12.96 | $12.61 | 336134 |
| 2022-06-13 | 13.05 | $12.65 | 778309 |
| 2022-06-10 | 13.15 | $13.06 | 291713 |
| 2022-06-09 | 13.18 | $13.22 | 231300 |
| 2022-06-08 | 13.17 | $13.39 | 181138 |
| 2022-06-07 | 13.14 | $13.41 | 198700 |
| 2022-06-06 | 13.09 | $13.24 | 312503 |
| 2022-06-03 | 13.07 | $13.26 | 400529 |
| 2022-06-02 | 13.05 | $13.32 | 272800 |
| 2022-06-01 | 13.01 | $13.22 | 304747 |
| 2022-05-31 | 12.98 | $13.26 | 373730 |
| 2022-05-27 | 12.94 | $13.35 | 504920 |
| 2022-05-26 | 12.88 | $13.23 | 448900 |
| 2022-05-25 | 12.84 | $13.00 | 314540 |
| 2022-05-24 | 12.84 | $12.86 | 347470 |
| 2022-05-23 | 12.87 | $13.02 | 337303 |
| 2022-05-20 | 12.88 | $13.03 | 339700 |
| 2022-05-19 | 12.88 | $12.90 | 254225 |
| 2022-05-18 | 12.92 | $12.96 | 385912 |
| 2022-05-17 | 12.95 | $12.93 | 337000 |
| 2022-05-16 | 13.00 | $12.81 | 289500 |
| 2022-05-13 | 13.07 | $12.83 | 453004 |
| 2022-05-12 | 13.16 | $12.85 | 579000 |
| 2022-05-11 | 13.26 | $13.07 | 313200 |
| 2022-05-10 | 13.33 | $13.32 | 435500 |
| 2022-05-09 | 13.37 | $13.30 | 1.1M |
| 2022-05-06 | 13.41 | $13.25 | 389322 |
| 2022-05-05 | 13.47 | $13.39 | 284900 |
| 2022-05-04 | 13.52 | $13.65 | 276532 |
| 2022-05-03 | 13.51 | $13.48 | 211530 |
| 2022-05-02 | 13.55 | $13.46 | 466606 |
| 2022-04-29 | 13.59 | $13.53 | 369331 |
| 2022-04-28 | 13.63 | $13.71 | 421500 |
| 2022-04-27 | 13.64 | $13.57 | 360764 |
| 2022-04-26 | 13.68 | $13.62 | 389026 |
| 2022-04-25 | 13.72 | $13.85 | 302412 |
| 2022-04-22 | 13.71 | $13.72 | 421807 |
| 2022-04-21 | 13.74 | $13.74 | 453601 |
| 2022-04-20 | 13.76 | $13.88 | 377900 |
| 2022-04-19 | 13.76 | $13.64 | 407100 |
| 2022-04-18 | 13.82 | $13.54 | 475000 |
| 2022-04-14 | 13.90 | $13.70 | 246400 |
| 2022-04-13 | 13.96 | $13.85 | 353300 |
| 2022-04-12 | 14.01 | $13.94 | 398851 |
| 2022-04-11 | 14.04 | $13.86 | 364700 |
| 2022-04-08 | 14.10 | $14.04 | 258225 |
| 2022-04-07 | 14.13 | $14.03 | 341406 |
| 2022-04-06 | 14.17 | $13.95 | 788900 |
| 2022-04-05 | 14.23 | $14.33 | 398300 |
| 2022-04-04 | 14.22 | $14.75 | 373290 |
| 2022-04-01 | 14.12 | $14.63 | 512800 |
| 2022-03-31 | 14.03 | $14.52 | 548000 |
| 2022-03-30 | 13.96 | $14.31 | 388809 |
| 2022-03-29 | 13.91 | $14.35 | 526335 |
| 2022-03-28 | 13.86 | $13.99 | 461532 |
| 2022-03-25 | 13.87 | $14.10 | 478500 |
| 2022-03-24 | 13.86 | $14.19 | 708800 |
| 2022-03-23 | 13.83 | $13.91 | 442419 |
| 2022-03-22 | 13.87 | $13.95 | 384000 |
| 2022-03-21 | 13.90 | $14.04 | 374437 |
| 2022-03-18 | 13.91 | $14.20 | 385000 |
| 2022-03-17 | 13.90 | $14.31 | 675600 |
| 2022-03-16 | 13.87 | $13.83 | 585002 |
| 2022-03-15 | 13.94 | $13.76 | 442200 |
| 2022-03-14 | 14.03 | $13.66 | 600004 |
| 2022-03-11 | 14.17 | $14.03 | 415127 |
| 2022-03-10 | 14.25 | $14.16 | 358137 |
| 2022-03-09 | 14.32 | $14.30 | 287201 |
| 2022-03-08 | 14.37 | $14.25 | 345300 |
| 2022-03-07 | 14.45 | $14.24 | 410113 |
| 2022-03-04 | 14.54 | $14.53 | 441000 |
| 2022-03-03 | 14.58 | $14.57 | 292000 |
| 2022-03-02 | 14.63 | $14.69 | 355700 |
| 2022-03-01 | 14.66 | $14.67 | 353900 |
| 2022-02-28 | 14.71 | $14.57 | 371100 |
| 2022-02-25 | 14.78 | $14.53 | 577700 |
| 2022-02-24 | 14.88 | $14.52 | 909300 |
| 2022-02-23 | 14.99 | $14.65 | 496940 |
| 2022-02-22 | 15.10 | $14.80 | 475705 |
| 2022-02-18 | 15.20 | $15.07 | 263600 |
| 2022-02-17 | 15.26 | $15.06 | 307400 |
| 2022-02-16 | 15.33 | $15.20 | 338726 |
| 2022-02-15 | 15.39 | $15.27 | 283400 |
| 2022-02-14 | 15.44 | $15.20 | 470938 |
| 2022-02-11 | 15.51 | $15.23 | 458900 |
| 2022-02-10 | 15.59 | $15.67 | 279100 |
| 2022-02-09 | 15.59 | $15.85 | 368704 |
| 2022-02-08 | 15.55 | $15.75 | 386145 |
| 2022-02-07 | 15.53 | $15.64 | 382632 |
| 2022-02-04 | 15.54 | $15.75 | 663302 |
| 2022-02-03 | 15.52 | $15.56 | 429140 |
| 2022-02-02 | 15.54 | $15.81 | 378900 |
| 2022-02-01 | 15.51 | $15.86 | 392300 |
| 2022-01-31 | 15.46 | $15.66 | 397510 |
| 2022-01-28 | 15.46 | $15.56 | 414105 |
| 2022-01-27 | 15.47 | $15.45 | 305500 |
| 2022-01-26 | 15.51 | $15.45 | 562500 |
| 2022-01-25 | 15.57 | $15.32 | 552800 |
| 2022-01-24 | 15.66 | $15.29 | 1.4M |
| 2022-01-21 | 15.77 | $15.37 | 826295 |
| 2022-01-20 | 15.88 | $15.48 | 602565 |
| 2022-01-19 | 15.99 | $15.78 | 579500 |
| 2022-01-18 | 16.06 | $15.90 | 722621 |
| 2022-01-14 | 16.11 | $15.90 | 640687 |
| 2022-01-13 | 16.17 | $16.20 | 400131 |
| 2022-01-12 | 16.18 | $16.37 | 679232 |
| 2022-01-11 | 16.16 | $16.45 | 453691 |
| 2022-01-10 | 16.12 | $16.33 | 442064 |
| 2022-01-07 | 16.09 | $16.31 | 432700 |
| 2022-01-06 | 16.07 | $16.22 | 445000 |
| 2022-01-05 | 16.07 | $16.18 | 506700 |
| 2022-01-04 | 16.07 | $16.45 | 567718 |
| 2022-01-03 | 16.02 | $16.24 | 573937 |
| 2021-12-31 | 16.01 | $16.12 | 697604 |
| 2021-12-30 | 16.02 | $16.08 | 1.1M |
| 2021-12-29 | 16.04 | $15.98 | 1.0M |
| 2021-12-28 | 16.09 | $16.08 | 801131 |
| 2021-12-27 | 16.13 | $16.16 | 975254 |
| 2021-12-23 | 16.16 | $16.25 | 532001 |
| 2021-12-22 | 16.18 | $16.19 | 960923 |
| 2021-12-21 | 16.21 | $15.95 | 641400 |
| 2021-12-20 | 16.30 | $15.83 | 929904 |
| 2021-12-17 | 16.44 | $16.10 | 578000 |
| 2021-12-16 | 16.54 | $16.22 | 937015 |
| 2021-12-15 | 16.63 | $16.40 | 552700 |
| 2021-12-14 | 16.70 | $16.80 | 448500 |
| 2021-12-13 | 16.70 | $16.81 | 443000 |
| 2021-12-10 | 16.70 | $17.10 | 400437 |
| 2021-12-09 | 16.64 | $17.01 | 609718 |
| 2021-12-08 | 16.59 | $16.90 | 698300 |
| 2021-12-07 | 16.55 | $16.72 | 413500 |
| 2021-12-06 | 16.55 | $16.61 | 444820 |
| 2021-12-03 | 16.58 | $16.59 | 603100 |
| 2021-12-02 | 16.61 | $16.60 | 457200 |
| 2021-12-01 | 16.65 | $16.53 | 724251 |
| 2021-11-30 | 16.71 | $16.54 | 613500 |
| 2021-11-29 | 16.78 | $16.79 | 413513 |
| 2021-11-26 | 16.81 | $16.64 | 249916 |
| 2021-11-24 | 16.88 | $16.77 | 429646 |
| 2021-11-23 | 16.94 | $16.69 | 696700 |
| 2021-11-22 | 17.02 | $16.74 | 993739 |
| 2021-11-19 | 17.11 | $16.88 | 652733 |
| 2021-11-18 | 17.18 | $17.00 | 413200 |
| 2021-11-17 | 17.24 | $17.10 | 472642 |
| 2021-11-16 | 17.29 | $17.29 | 270006 |
| 2021-11-15 | 17.31 | $17.27 | 264629 |
| 2021-11-12 | 17.33 | $17.28 | 288221 |
| 2021-11-11 | 17.36 | $17.22 | 307600 |
| 2021-11-10 | 17.41 | $17.20 | 462628 |
| 2021-11-09 | 17.47 | $17.33 | 303400 |
| 2021-11-08 | 17.52 | $17.47 | 385700 |
| 2021-11-05 | 17.54 | $17.51 | 287514 |
| 2021-11-04 | 17.56 | $17.45 | 352800 |
| 2021-11-03 | 17.59 | $17.51 | 440500 |
| 2021-11-02 | 17.62 | $17.53 | 281441 |
| 2021-11-01 | 17.65 | $17.62 | 319400 |
| 2021-10-29 | 17.66 | $17.66 | 266900 |
| 2021-10-28 | 17.67 | $17.71 | 223700 |
| 2021-10-27 | 17.67 | $17.59 | 236922 |
| 2021-10-26 | 17.69 | $17.58 | 218500 |
| 2021-10-25 | 17.72 | $17.57 | 265774 |
| 2021-10-22 | 17.76 | $17.62 | 267900 |
| 2021-10-21 | 17.80 | $17.66 | 320224 |
| 2021-10-20 | 17.83 | $17.84 | 216900 |
| 2021-10-19 | 17.83 | $17.89 | 284400 |
| 2021-10-18 | 17.82 | $17.69 | 337500 |
| 2021-10-15 | 17.85 | $17.75 | 306745 |
| 2021-10-14 | 17.87 | $17.68 | 199528 |
| 2021-10-13 | 17.91 | $17.68 | 340222 |
| 2021-10-12 | 17.95 | $17.95 | 313600 |
| 2021-10-11 | 17.95 | $18.04 | 259400 |
| 2021-10-08 | 17.93 | $18.15 | 366105 |
| 2021-10-07 | 17.88 | $18.06 | 270225 |
| 2021-10-06 | 17.83 | $18.03 | 225428 |
| 2021-10-05 | 17.79 | $18.01 | 263630 |
| 2021-10-04 | 17.75 | $17.96 | 368110 |
| 2021-10-01 | 17.71 | $17.96 | 749900 |
| 2021-09-30 | 17.67 | $17.76 | 687825 |
| 2021-09-29 | 17.66 | $17.52 | 332700 |
| 2021-09-28 | 17.70 | $17.52 | 369682 |
| 2021-09-27 | 17.75 | $17.74 | 266400 |
| 2021-09-24 | 17.75 | $17.68 | 257700 |
| 2021-09-23 | 17.78 | $17.74 | 308500 |
| 2021-09-22 | 17.79 | $17.69 | 236800 |
| 2021-09-21 | 17.82 | $17.75 | 278200 |
| 2021-09-20 | 17.84 | $17.62 | 637700 |
| 2021-09-17 | 17.89 | $17.79 | 212208 |
| 2021-09-16 | 17.91 | $17.84 | 233400 |
| 2021-09-15 | 17.93 | $17.86 | 265040 |
| 2021-09-14 | 17.94 | $17.96 | 253118 |
| 2021-09-13 | 17.94 | $17.98 | 252605 |
| 2021-09-10 | 17.93 | $17.97 | 145500 |
| 2021-09-09 | 17.92 | $17.99 | 292100 |
| 2021-09-08 | 17.91 | $18.03 | 260200 |
| 2021-09-07 | 17.89 | $18.01 | 294400 |
| 2021-09-03 | 17.86 | $17.98 | 336120 |
| 2021-09-02 | 17.84 | $17.94 | 329616 |
| 2021-09-01 | 17.82 | $17.96 | 357700 |
| 2021-08-31 | 17.80 | $17.90 | 265700 |
| 2021-08-30 | 17.79 | $17.82 | 268700 |
| 2021-08-27 | 17.79 | $17.83 | 215101 |
| 2021-08-26 | 17.79 | $17.77 | 233302 |
| 2021-08-25 | 17.81 | $17.79 | 170600 |
| 2021-08-24 | 17.82 | $17.79 | 184100 |
| 2021-08-23 | 17.83 | $17.77 | 209738 |
| 2021-08-20 | 17.86 | $17.73 | 285007 |
| 2021-08-19 | 17.89 | $17.76 | 415200 |
| 2021-08-18 | 17.93 | $17.86 | 287817 |
| 2021-08-17 | 17.95 | $17.94 | 235600 |
| 2021-08-16 | 17.95 | $17.91 | 204721 |
| 2021-08-13 | 17.97 | $18.00 | 165640 |
| 2021-08-12 | 17.96 | $17.95 | 196200 |
| 2021-08-11 | 17.97 | $18.04 | 242441 |
| 2021-08-10 | 17.96 | $18.04 | 194040 |
| 2021-08-09 | 17.95 | $18.01 | 176038 |
| 2021-08-06 | 17.94 | $18.02 | 284231 |
| 2021-08-05 | 17.93 | $18.01 | 180642 |
| 2021-08-04 | 17.92 | $17.98 | 273274 |
| 2021-08-03 | 17.91 | $18.02 | 225529 |
| 2021-08-02 | 17.90 | $17.94 | 266449 |
| 2021-07-30 | 17.90 | $17.95 | 209348 |
| 2021-07-29 | 17.90 | $18.01 | 159350 |
| 2021-07-28 | 17.89 | $18.02 | 189787 |
| 2021-07-27 | 17.88 | $17.92 | 139800 |
| 2021-07-26 | 17.88 | $17.94 | 195800 |
| 2021-07-23 | 17.88 | $18.00 | 201126 |
| 2021-07-22 | 17.87 | $18.01 | 259239 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.77
2026-07-20
Close Price
$10.69
Vol: 367349
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.28
Average
12.69
Maximum
18.03
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.77 | $10.69 | 367349 |
| 2026-07-17 | 10.81 | $10.63 | 2.2M |
| 2026-07-16 | 10.87 | $10.70 | 773800 |
| 2026-07-15 | 10.93 | $10.72 | 1.0M |
| 2026-07-14 | 11.00 | $10.93 | 556371 |
| 2026-07-13 | 11.01 | $10.99 | 606831 |
| 2026-07-10 | 11.00 | $11.05 | 311100 |
| 2026-07-09 | 10.98 | $11.01 | 330700 |
| 2026-07-08 | 10.96 | $10.95 | 364152 |
| 2026-07-07 | 10.96 | $10.97 | 339600 |
| 2026-07-06 | 10.95 | $10.94 | 280400 |
| 2026-07-02 | 10.94 | $11.01 | 447500 |
| 2026-07-01 | 10.92 | $11.01 | 464400 |
| 2026-06-30 | 10.88 | $11.06 | 667441 |
| 2026-06-29 | 10.83 | $10.91 | 685230 |
| 2026-06-26 | 10.80 | $10.81 | 469200 |
| 2026-06-25 | 10.81 | $10.83 | 565613 |
| 2026-06-24 | 10.81 | $10.79 | 472022 |
| 2026-06-23 | 10.83 | $10.81 | 537605 |
| 2026-06-22 | 10.84 | $10.78 | 457100 |
| 2026-06-18 | 10.87 | $10.80 | 604640 |
| 2026-06-17 | 10.90 | $10.81 | 475340 |
| 2026-06-16 | 10.93 | $10.97 | 433097 |
| 2026-06-15 | 10.91 | $11.02 | 524639 |
| 2026-06-12 | 10.88 | $10.98 | 314256 |
| 2026-06-11 | 10.85 | $10.87 | 269500 |
| 2026-06-10 | 10.85 | $10.82 | 345730 |
| 2026-06-09 | 10.87 | $10.82 | 500300 |
| 2026-06-08 | 10.90 | $10.87 | 309542 |
| 2026-06-05 | 10.91 | $10.88 | 448924 |
| 2026-06-04 | 10.93 | $10.91 | 293441 |
| 2026-06-03 | 10.93 | $10.89 | 362900 |
| 2026-06-02 | 10.95 | $10.97 | 280686 |
| 2026-06-01 | 10.95 | $10.96 | 591200 |
| 2026-05-29 | 10.94 | $11.06 | 459374 |
| 2026-05-28 | 10.91 | $11.04 | 490347 |
| 2026-05-27 | 10.87 | $10.98 | 387800 |
| 2026-05-26 | 10.85 | $10.90 | 449500 |
| 2026-05-22 | 10.85 | $10.88 | 312500 |
| 2026-05-21 | 10.85 | $10.85 | 312845 |
| 2026-05-20 | 10.87 | $10.94 | 646779 |
| 2026-05-19 | 10.86 | $10.71 | 565756 |
| 2026-05-18 | 10.92 | $10.73 | 768479 |
| 2026-05-15 | 11.00 | $10.75 | 814000 |
| 2026-05-14 | 11.08 | $10.94 | 646881 |
| 2026-05-13 | 11.12 | $10.96 | 561731 |
| 2026-05-12 | 11.16 | $11.14 | 561800 |
| 2026-05-11 | 11.16 | $11.07 | 663600 |
| 2026-05-08 | 11.17 | $11.13 | 447611 |
| 2026-05-07 | 11.17 | $11.16 | 314906 |
| 2026-05-06 | 11.15 | $11.17 | 625505 |
| 2026-05-05 | 11.13 | $11.10 | 356940 |
| 2026-05-04 | 11.12 | $11.09 | 322817 |
| 2026-05-01 | 11.12 | $11.15 | 434613 |
| 2026-04-30 | 11.09 | $11.11 | 497563 |
| 2026-04-29 | 11.07 | $11.05 | 507208 |
| 2026-04-28 | 11.06 | $11.00 | 316700 |
| 2026-04-27 | 11.07 | $11.02 | 563171 |
| 2026-04-24 | 11.07 | $10.96 | 451920 |
| 2026-04-23 | 11.09 | $10.97 | 427100 |
| 2026-04-22 | 11.11 | $11.05 | 491804 |
| 2026-04-21 | 11.10 | $11.06 | 314830 |
| 2026-04-20 | 11.10 | $11.10 | 459800 |
| 2026-04-17 | 11.07 | $11.09 | 477800 |
| 2026-04-16 | 11.05 | $10.99 | 610600 |
| 2026-04-15 | 11.05 | $11.09 | 308038 |
| 2026-04-14 | 11.01 | $11.21 | 495280 |
| 2026-04-13 | 10.93 | $11.12 | 708444 |
| 2026-04-10 | 10.86 | $11.04 | 466600 |
| 2026-04-09 | 10.81 | $11.00 | 381000 |
| 2026-04-08 | 10.75 | $10.98 | 723837 |
| 2026-04-07 | 10.69 | $10.88 | 429900 |
| 2026-04-06 | 10.64 | $10.92 | 725865 |
| 2026-04-02 | 10.58 | $10.70 | 849700 |
| 2026-04-01 | 10.58 | $10.82 | 633400 |
| 2026-03-31 | 10.54 | $10.83 | 968400 |
| 2026-03-30 | 10.49 | $10.53 | 630300 |
| 2026-03-27 | 10.54 | $10.53 | 985032 |
| 2026-03-26 | 10.59 | $10.62 | 544737 |
| 2026-03-25 | 10.64 | $10.68 | 450200 |
| 2026-03-24 | 10.67 | $10.66 | 720037 |
| 2026-03-23 | 10.73 | $10.67 | 672435 |
| 2026-03-20 | 10.80 | $10.60 | 854405 |
| 2026-03-19 | 10.91 | $10.80 | 814305 |
| 2026-03-18 | 10.98 | $10.94 | 592710 |
| 2026-03-17 | 11.03 | $11.15 | 362421 |
| 2026-03-16 | 11.02 | $11.07 | 483131 |
| 2026-03-13 | 11.04 | $10.92 | 723701 |
| 2026-03-12 | 11.11 | $11.05 | 475808 |
| 2026-03-11 | 11.16 | $11.18 | 463509 |
| 2026-03-10 | 11.18 | $11.15 | 414035 |
| 2026-03-09 | 11.22 | $11.06 | 1.2M |
| 2026-03-06 | 11.29 | $11.13 | 561827 |
| 2026-03-05 | 11.37 | $11.25 | 387900 |
| 2026-03-04 | 11.41 | $11.38 | 391200 |
| 2026-03-03 | 11.43 | $11.31 | 610100 |
| 2026-03-02 | 11.48 | $11.43 | 521100 |
| 2026-02-27 | 11.49 | $11.41 | 688532 |
| 2026-02-26 | 11.52 | $11.42 | 476027 |
| 2026-02-25 | 11.55 | $11.49 | 295724 |
| 2026-02-24 | 11.56 | $11.48 | 387839 |
| 2026-02-23 | 11.57 | $11.47 | 537535 |
| 2026-02-20 | 11.59 | $11.54 | 405700 |
| 2026-02-19 | 11.60 | $11.55 | 752906 |
| 2026-02-18 | 11.60 | $11.57 | 771400 |
| 2026-02-17 | 11.59 | $11.64 | 1.1M |
| 2026-02-13 | 11.55 | $11.56 | 630258 |
| 2026-02-12 | 11.54 | $11.50 | 474304 |
| 2026-02-11 | 11.54 | $11.57 | 537700 |
| 2026-02-10 | 11.51 | $11.51 | 429839 |
| 2026-02-09 | 11.50 | $11.47 | 516103 |
| 2026-02-06 | 11.49 | $11.44 | 933638 |
| 2026-02-05 | 11.50 | $11.43 | 478400 |
| 2026-02-04 | 11.50 | $11.49 | 582400 |
| 2026-02-03 | 11.49 | $11.50 | 513839 |
| 2026-02-02 | 11.47 | $11.43 | 950332 |
| 2026-01-30 | 11.47 | $11.48 | 591900 |
| 2026-01-29 | 11.45 | $11.48 | 873000 |
| 2026-01-28 | 11.42 | $11.42 | 391536 |
| 2026-01-27 | 11.41 | $11.40 | 429724 |
| 2026-01-26 | 11.40 | $11.38 | 311700 |
| 2026-01-23 | 11.39 | $11.40 | 398000 |
| 2026-01-22 | 11.37 | $11.38 | 568148 |
| 2026-01-21 | 11.36 | $11.34 | 363100 |
| 2026-01-20 | 11.35 | $11.28 | 685934 |
| 2026-01-16 | 11.36 | $11.38 | 2.3M |
| 2026-01-15 | 11.35 | $11.36 | 1.2M |
| 2026-01-14 | 11.33 | $11.31 | 727092 |
| 2026-01-13 | 11.33 | $11.36 | 814221 |
| 2026-01-12 | 11.31 | $11.33 | 1.1M |
| 2026-01-09 | 11.29 | $11.30 | 566518 |
| 2026-01-08 | 11.28 | $11.27 | 683200 |
| 2026-01-07 | 11.27 | $11.27 | 564628 |
| 2026-01-06 | 11.27 | $11.30 | 506505 |
| 2026-01-05 | 11.25 | $11.25 | 674900 |
| 2026-01-02 | 11.25 | $11.23 | 1.0M |
| 2025-12-31 | 11.25 | $11.27 | 1.5M |
| 2025-12-30 | 11.25 | $11.30 | 923016 |
| 2025-12-29 | 11.23 | $11.25 | 860308 |
| 2025-12-26 | 11.22 | $11.28 | 536108 |
| 2025-12-24 | 11.20 | $11.23 | 431200 |
| 2025-12-23 | 11.19 | $11.20 | 839900 |
| 2025-12-22 | 11.20 | $11.18 | 2.2M |
| 2025-12-19 | 11.21 | $11.21 | 1.1M |
| 2025-12-18 | 11.21 | $11.21 | 1.0M |
| 2025-12-17 | 11.22 | $11.16 | 979204 |
| 2025-12-16 | 11.25 | $11.26 | 590553 |
| 2025-12-15 | 11.25 | $11.27 | 614613 |
| 2025-12-12 | 11.24 | $11.24 | 666200 |
| 2025-12-11 | 11.25 | $11.27 | 485174 |
| 2025-12-10 | 11.25 | $11.28 | 642676 |
| 2025-12-09 | 11.25 | $11.26 | 648935 |
| 2025-12-08 | 11.26 | $11.26 | 854930 |
| 2025-12-05 | 11.27 | $11.30 | 687000 |
| 2025-12-04 | 11.27 | $11.32 | 573100 |
| 2025-12-03 | 11.26 | $11.33 | 677900 |
| 2025-12-02 | 11.25 | $11.30 | 580900 |
| 2025-12-01 | 11.26 | $11.33 | 936540 |
| 2025-11-28 | 11.25 | $11.39 | 469900 |
| 2025-11-26 | 11.23 | $11.37 | 628800 |
| 2025-11-25 | 11.21 | $11.35 | 657935 |
| 2025-11-24 | 11.19 | $11.28 | 697800 |
| 2025-11-21 | 11.20 | $11.16 | 754500 |
| 2025-11-20 | 11.25 | $11.14 | 998322 |
| 2025-11-19 | 11.32 | $11.16 | 1.0M |
| 2025-11-18 | 11.40 | $11.37 | 820703 |
| 2025-11-17 | 11.43 | $11.42 | 509341 |
| 2025-11-14 | 11.46 | $11.52 | 467521 |
| 2025-11-13 | 11.47 | $11.49 | 840149 |
| 2025-11-12 | 11.48 | $11.59 | 766700 |
| 2025-11-11 | 11.47 | $11.55 | 332614 |
| 2025-11-10 | 11.48 | $11.53 | 497810 |
| 2025-11-07 | 11.50 | $11.52 | 822800 |
| 2025-11-06 | 11.52 | $11.54 | 590717 |
| 2025-11-05 | 11.55 | $11.54 | 476911 |
| 2025-11-04 | 11.58 | $11.57 | 601000 |
| 2025-11-03 | 11.62 | $11.60 | 1.2M |
| 2025-10-31 | 11.66 | $11.77 | 861225 |
| 2025-10-30 | 11.65 | $11.73 | 629400 |
| 2025-10-29 | 11.66 | $11.76 | 907831 |
| 2025-10-28 | 11.66 | $11.72 | 1.2M |
| 2025-10-27 | 11.68 | $11.76 | 797127 |
| 2025-10-24 | 11.70 | $11.79 | 502400 |
| 2025-10-23 | 11.71 | $11.82 | 389700 |
| 2025-10-22 | 11.71 | $11.81 | 415300 |
| 2025-10-21 | 11.73 | $11.79 | 700073 |
| 2025-10-20 | 11.76 | $11.63 | 574100 |
| 2025-10-17 | 11.84 | $11.68 | 960637 |
| 2025-10-16 | 11.94 | $11.79 | 925065 |
| 2025-10-15 | 12.02 | $11.92 | 579755 |
| 2025-10-14 | 12.08 | $12.02 | 630638 |
| 2025-10-13 | 12.12 | $12.07 | 608414 |
| 2025-10-10 | 12.16 | $12.08 | 595700 |
| 2025-10-09 | 12.21 | $12.28 | 353449 |
| 2025-10-08 | 12.21 | $12.27 | 315931 |
| 2025-10-07 | 12.20 | $12.23 | 410343 |
| 2025-10-06 | 12.22 | $12.19 | 809200 |
| 2025-10-03 | 12.24 | $12.19 | 693900 |
| 2025-10-02 | 12.28 | $12.32 | 381300 |
| 2025-10-01 | 12.28 | $12.36 | 414143 |
| 2025-09-30 | 12.27 | $12.28 | 510300 |
| 2025-09-29 | 12.29 | $12.26 | 504500 |
| 2025-09-26 | 12.31 | $12.19 | 553000 |
| 2025-09-25 | 12.37 | $12.33 | 421300 |
| 2025-09-24 | 12.39 | $12.29 | 631514 |
| 2025-09-23 | 12.43 | $12.35 | 357634 |
| 2025-09-22 | 12.46 | $12.36 | 364423 |
| 2025-09-19 | 12.50 | $12.32 | 384938 |
| 2025-09-18 | 12.55 | $12.34 | 712000 |
| 2025-09-17 | 12.61 | $12.41 | 502370 |
| 2025-09-16 | 12.66 | $12.56 | 447700 |
| 2025-09-15 | 12.66 | $12.55 | 549900 |
| 2025-09-12 | 12.68 | $12.64 | 277447 |
| 2025-09-11 | 12.66 | $12.67 | 272100 |
| 2025-09-10 | 12.63 | $12.59 | 318949 |
| 2025-09-09 | 12.61 | $12.60 | 210300 |
| 2025-09-08 | 12.59 | $12.65 | 349708 |
| 2025-09-05 | 12.55 | $12.60 | 412248 |
| 2025-09-04 | 12.50 | $12.50 | 320946 |
| 2025-09-03 | 12.48 | $12.50 | 310800 |
| 2025-09-02 | 12.45 | $12.47 | 455300 |
| 2025-08-29 | 12.43 | $12.47 | 357200 |
| 2025-08-28 | 12.40 | $12.48 | 346438 |
| 2025-08-27 | 12.35 | $12.41 | 242500 |
| 2025-08-26 | 12.32 | $12.37 | 370445 |
| 2025-08-25 | 12.29 | $12.30 | 271800 |
| 2025-08-22 | 12.28 | $12.27 | 240200 |
| 2025-08-21 | 12.27 | $12.24 | 371652 |
| 2025-08-20 | 12.27 | $12.22 | 240100 |
| 2025-08-19 | 12.27 | $12.22 | 267900 |
| 2025-08-18 | 12.28 | $12.23 | 242043 |
| 2025-08-15 | 12.28 | $12.24 | 334686 |
| 2025-08-14 | 12.28 | $12.26 | 395900 |
| 2025-08-13 | 12.27 | $12.23 | 594035 |
| 2025-08-12 | 12.27 | $12.36 | 384312 |
| 2025-08-11 | 12.23 | $12.34 | 499859 |
| 2025-08-08 | 12.18 | $12.30 | 314851 |
| 2025-08-07 | 12.13 | $12.19 | 355333 |
| 2025-08-06 | 12.11 | $12.19 | 488000 |
| 2025-08-05 | 12.09 | $12.13 | 311677 |
| 2025-08-04 | 12.07 | $12.16 | 304035 |
| 2025-08-01 | 12.05 | $12.10 | 494300 |
| 2025-07-31 | 12.04 | $12.15 | 633398 |
| 2025-07-30 | 12.01 | $12.07 | 417400 |
| 2025-07-29 | 12.00 | $12.06 | 366938 |
| 2025-07-28 | 12.00 | $12.02 | 450018 |
| 2025-07-25 | 12.00 | $12.03 | 259300 |
| 2025-07-24 | 12.01 | $12.02 | 453401 |
| 2025-07-23 | 12.02 | $12.03 | 471000 |
| 2025-07-22 | 12.03 | $12.05 | 417900 |
| 2025-07-21 | 12.04 | $11.99 | 500706 |
| 2025-07-18 | 12.07 | $12.05 | 561935 |
| 2025-07-17 | 12.09 | $12.03 | 641500 |
| 2025-07-16 | 12.12 | $12.05 | 401400 |
| 2025-07-15 | 12.15 | $12.15 | 367227 |
| 2025-07-14 | 12.16 | $12.19 | 484100 |
| 2025-07-11 | 12.16 | $12.11 | 498200 |
| 2025-07-10 | 12.18 | $12.16 | 283300 |
| 2025-07-09 | 12.19 | $12.17 | 266700 |
| 2025-07-08 | 12.20 | $12.14 | 291514 |
| 2025-07-07 | 12.22 | $12.15 | 538717 |
| 2025-07-03 | 12.24 | $12.26 | 168014 |
| 2025-07-02 | 12.23 | $12.25 | 443300 |
| 2025-07-01 | 12.22 | $12.23 | 482841 |
| 2025-06-30 | 12.22 | $12.24 | 637100 |
| 2025-06-27 | 12.21 | $12.27 | 450910 |
| 2025-06-26 | 12.19 | $12.25 | 258200 |
| 2025-06-25 | 12.18 | $12.18 | 418607 |
| 2025-06-24 | 12.18 | $12.18 | 384849 |
| 2025-06-23 | 12.18 | $12.08 | 304600 |
| 2025-06-20 | 12.22 | $12.07 | 445919 |
| 2025-06-18 | 12.27 | $12.06 | 558800 |
| 2025-06-17 | 12.33 | $12.22 | 458000 |
| 2025-06-16 | 12.35 | $12.30 | 443900 |
| 2025-06-13 | 12.35 | $12.29 | 163132 |
| 2025-06-12 | 12.35 | $12.33 | 211744 |
| 2025-06-11 | 12.33 | $12.31 | 198205 |
| 2025-06-10 | 12.32 | $12.27 | 224315 |
| 2025-06-09 | 12.32 | $12.25 | 238100 |
| 2025-06-06 | 12.32 | $12.29 | 220427 |
| 2025-06-05 | 12.30 | $12.30 | 285241 |
| 2025-06-04 | 12.28 | $12.29 | 223300 |
| 2025-06-03 | 12.26 | $12.24 | 292645 |
| 2025-06-02 | 12.24 | $12.24 | 397629 |
| 2025-05-30 | 12.22 | $12.30 | 413622 |
| 2025-05-29 | 12.18 | $12.24 | 396300 |
| 2025-05-28 | 12.15 | $12.13 | 314900 |
| 2025-05-27 | 12.14 | $12.07 | 374100 |
| 2025-05-23 | 12.15 | $12.04 | 273704 |
| 2025-05-22 | 12.16 | $12.01 | 268792 |
| 2025-05-21 | 12.19 | $11.97 | 447700 |
| 2025-05-20 | 12.24 | $12.15 | 179621 |
| 2025-05-19 | 12.24 | $12.16 | 165347 |
| 2025-05-16 | 12.24 | $12.18 | 185887 |
| 2025-05-15 | 12.22 | $12.15 | 238900 |
| 2025-05-14 | 12.22 | $12.14 | 357200 |
| 2025-05-13 | 12.21 | $12.28 | 476019 |
| 2025-05-12 | 12.15 | $12.20 | 325611 |
| 2025-05-09 | 12.10 | $12.12 | 167300 |
| 2025-05-08 | 12.07 | $12.10 | 236500 |
| 2025-05-07 | 12.04 | $12.06 | 353700 |
| 2025-05-06 | 12.01 | $12.03 | 245500 |
| 2025-05-05 | 11.98 | $12.07 | 259404 |
| 2025-05-02 | 11.93 | $12.10 | 282200 |
| 2025-05-01 | 11.87 | $12.05 | 298833 |
| 2025-04-30 | 11.80 | $12.06 | 606779 |
| 2025-04-29 | 11.72 | $12.02 | 386523 |
| 2025-04-28 | 11.64 | $11.92 | 338724 |
| 2025-04-25 | 11.57 | $11.94 | 257200 |
| 2025-04-24 | 11.48 | $11.84 | 325000 |
| 2025-04-23 | 11.41 | $11.66 | 436400 |
| 2025-04-22 | 11.39 | $11.56 | 277649 |
| 2025-04-21 | 11.40 | $11.48 | 418400 |
| 2025-04-17 | 11.44 | $11.68 | 422500 |
| 2025-04-16 | 11.43 | $11.60 | 503300 |
| 2025-04-15 | 11.45 | $11.77 | 460300 |
| 2025-04-14 | 11.43 | $11.60 | 514523 |
| 2025-04-11 | 11.46 | $11.54 | 420338 |
| 2025-04-10 | 11.52 | $11.27 | 826200 |
| 2025-04-09 | 11.69 | $11.82 | 1.3M |
| 2025-04-08 | 11.73 | $11.43 | 1.3M |
| 2025-04-07 | 11.90 | $11.15 | 1.8M |
| 2025-04-04 | 12.21 | $11.49 | 3.1M |
| 2025-04-03 | 12.47 | $12.35 | 622545 |
| 2025-04-02 | 12.53 | $12.52 | 399200 |
| 2025-04-01 | 12.54 | $12.57 | 258800 |
| 2025-03-31 | 12.55 | $12.61 | 575623 |
| 2025-03-28 | 12.54 | $12.53 | 340401 |
| 2025-03-27 | 12.55 | $12.55 | 311522 |
| 2025-03-26 | 12.57 | $12.58 | 285504 |
| 2025-03-25 | 12.58 | $12.64 | 363934 |
| 2025-03-24 | 12.57 | $12.60 | 297978 |
| 2025-03-21 | 12.57 | $12.59 | 204000 |
| 2025-03-20 | 12.58 | $12.53 | 280400 |
| 2025-03-19 | 12.61 | $12.56 | 403800 |
| 2025-03-18 | 12.64 | $12.61 | 341200 |
| 2025-03-17 | 12.66 | $12.66 | 566900 |
| 2025-03-14 | 12.67 | $12.65 | 369100 |
| 2025-03-13 | 12.69 | $12.63 | 260222 |
| 2025-03-12 | 12.71 | $12.66 | 412941 |
| 2025-03-11 | 12.73 | $12.69 | 314120 |
| 2025-03-10 | 12.75 | $12.69 | 380216 |
| 2025-03-07 | 12.77 | $12.70 | 505989 |
| 2025-03-06 | 12.79 | $12.76 | 355729 |
| 2025-03-05 | 12.80 | $12.73 | 347589 |
| 2025-03-04 | 12.82 | $12.77 | 388618 |
| 2025-03-03 | 12.82 | $12.81 | 525840 |
| 2025-02-28 | 12.82 | $12.87 | 516507 |
| 2025-02-27 | 12.80 | $12.82 | 422600 |
| 2025-02-26 | 12.78 | $12.78 | 351220 |
| 2025-02-25 | 12.78 | $12.70 | 362400 |
| 2025-02-24 | 12.80 | $12.72 | 301400 |
| 2025-02-21 | 12.82 | $12.70 | 519900 |
| 2025-02-20 | 12.84 | $12.76 | 380910 |
| 2025-02-19 | 12.85 | $12.77 | 492460 |
| 2025-02-18 | 12.86 | $12.88 | 478035 |
| 2025-02-14 | 12.84 | $12.83 | 505061 |
| 2025-02-13 | 12.82 | $12.83 | 564100 |
| 2025-02-12 | 12.80 | $12.82 | 478119 |
| 2025-02-11 | 12.78 | $12.81 | 453700 |
| 2025-02-10 | 12.75 | $12.76 | 325400 |
| 2025-02-07 | 12.74 | $12.77 | 403200 |
| 2025-02-06 | 12.72 | $12.75 | 288643 |
| 2025-02-05 | 12.69 | $12.75 | 297008 |
| 2025-02-04 | 12.67 | $12.71 | 514918 |
| 2025-02-03 | 12.64 | $12.67 | 437025 |
| 2025-01-31 | 12.63 | $12.73 | 427100 |
| 2025-01-30 | 12.59 | $12.68 | 360400 |
| 2025-01-29 | 12.56 | $12.56 | 260739 |
| 2025-01-28 | 12.57 | $12.58 | 288022 |
| 2025-01-27 | 12.57 | $12.58 | 428800 |
| 2025-01-24 | 12.56 | $12.57 | 391741 |
| 2025-01-23 | 12.57 | $12.60 | 311273 |
| 2025-01-22 | 12.56 | $12.58 | 330920 |
| 2025-01-21 | 12.56 | $12.62 | 254200 |
| 2025-01-17 | 12.54 | $12.54 | 315400 |
| 2025-01-16 | 12.55 | $12.54 | 400322 |
| 2025-01-15 | 12.56 | $12.55 | 351217 |
| 2025-01-14 | 12.56 | $12.59 | 316503 |
| 2025-01-13 | 12.56 | $12.55 | 338500 |
| 2025-01-10 | 12.57 | $12.57 | 267000 |
| 2025-01-08 | 12.58 | $12.66 | 328910 |
| 2025-01-07 | 12.56 | $12.61 | 327220 |
| 2025-01-06 | 12.56 | $12.65 | 332760 |
| 2025-01-03 | 12.54 | $12.63 | 395923 |
| 2025-01-02 | 12.52 | $12.68 | 449332 |
| 2024-12-31 | 12.49 | $12.57 | 684100 |
| 2024-12-30 | 12.49 | $12.47 | 739700 |
| 2024-12-27 | 12.51 | $12.46 | 326807 |
| 2024-12-26 | 12.55 | $12.59 | 345440 |
| 2024-12-24 | 12.56 | $12.59 | 260100 |
| 2024-12-23 | 12.57 | $12.45 | 581356 |
| 2024-12-20 | 12.62 | $12.47 | 883800 |
| 2024-12-19 | 12.69 | $12.36 | 578500 |
| 2024-12-18 | 12.80 | $12.45 | 500624 |
| 2024-12-17 | 12.91 | $12.75 | 384300 |
| 2024-12-16 | 12.94 | $12.83 | 354412 |
| 2024-12-13 | 12.96 | $12.86 | 336600 |
| 2024-12-12 | 12.97 | $12.89 | 450600 |
| 2024-12-11 | 12.97 | $12.95 | 273914 |
| 2024-12-10 | 12.95 | $12.93 | 337649 |
| 2024-12-09 | 12.93 | $12.95 | 399500 |
| 2024-12-06 | 12.90 | $12.98 | 510353 |
| 2024-12-05 | 12.86 | $12.89 | 399144 |
| 2024-12-04 | 12.82 | $12.91 | 353311 |
| 2024-12-03 | 12.78 | $12.86 | 381323 |
| 2024-12-02 | 12.74 | $12.85 | 408743 |
| 2024-11-29 | 12.69 | $12.80 | 271413 |
| 2024-11-27 | 12.65 | $12.76 | 315610 |
| 2024-11-26 | 12.61 | $12.63 | 402511 |
| 2024-11-25 | 12.61 | $12.65 | 314047 |
| 2024-11-22 | 12.59 | $12.70 | 466500 |
| 2024-11-21 | 12.56 | $12.63 | 364611 |
| 2024-11-20 | 12.55 | $12.54 | 317900 |
| 2024-11-19 | 12.56 | $12.54 | 417624 |
| 2024-11-18 | 12.58 | $12.48 | 536336 |
| 2024-11-15 | 12.62 | $12.52 | 452439 |
| 2024-11-14 | 12.65 | $12.53 | 483822 |
| 2024-11-13 | 12.69 | $12.61 | 486700 |
| 2024-11-12 | 12.71 | $12.72 | 615500 |
| 2024-11-11 | 12.71 | $12.85 | 611023 |
| 2024-11-08 | 12.66 | $12.88 | 541600 |
| 2024-11-07 | 12.59 | $12.74 | 666300 |
| 2024-11-06 | 12.55 | $12.69 | 589320 |
| 2024-11-05 | 12.52 | $12.70 | 368200 |
| 2024-11-04 | 12.48 | $12.60 | 644474 |
| 2024-11-01 | 12.47 | $12.71 | 992800 |
| 2024-10-31 | 12.42 | $12.55 | 407702 |
| 2024-10-30 | 12.42 | $12.55 | 414004 |
| 2024-10-29 | 12.41 | $12.32 | 717400 |
| 2024-10-28 | 12.48 | $12.46 | 501700 |
| 2024-10-25 | 12.53 | $12.51 | 314800 |
| 2024-10-24 | 12.57 | $12.52 | 435600 |
| 2024-10-23 | 12.62 | $12.49 | 529135 |
| 2024-10-22 | 12.69 | $12.56 | 889600 |
| 2024-10-21 | 12.75 | $12.65 | 458407 |
| 2024-10-18 | 12.80 | $12.74 | 256643 |
| 2024-10-17 | 12.84 | $12.73 | 740100 |
| 2024-10-16 | 12.88 | $12.86 | 328000 |
| 2024-10-15 | 12.90 | $12.90 | 471600 |
| 2024-10-14 | 12.90 | $12.90 | 271900 |
| 2024-10-11 | 12.91 | $12.91 | 255300 |
| 2024-10-10 | 12.92 | $12.88 | 449299 |
| 2024-10-09 | 12.94 | $12.90 | 333709 |
| 2024-10-08 | 12.96 | $12.92 | 259400 |
| 2024-10-07 | 12.97 | $12.94 | 300100 |
| 2024-10-04 | 12.98 | $12.98 | 435500 |
| 2024-10-03 | 12.98 | $12.97 | 315416 |
| 2024-10-02 | 12.99 | $13.00 | 273529 |
| 2024-10-01 | 12.98 | $12.94 | 473737 |
| 2024-09-30 | 13.00 | $12.98 | 478190 |
| 2024-09-27 | 13.00 | $12.97 | 395600 |
| 2024-09-26 | 13.00 | $12.95 | 325800 |
| 2024-09-25 | 13.02 | $13.00 | 279549 |
| 2024-09-24 | 13.01 | $13.06 | 292300 |
| 2024-09-23 | 12.99 | $12.93 | 305410 |
| 2024-09-20 | 13.01 | $13.01 | 374636 |
| 2024-09-19 | 13.00 | $12.90 | 629200 |
| 2024-09-18 | 13.02 | $12.98 | 448900 |
| 2024-09-17 | 13.02 | $13.06 | 750151 |
| 2024-09-16 | 13.00 | $12.98 | 339109 |
| 2024-09-13 | 12.99 | $12.99 | 410500 |
| 2024-09-12 | 12.98 | $12.98 | 264646 |
| 2024-09-11 | 12.97 | $12.92 | 303600 |
| 2024-09-10 | 12.97 | $12.93 | 282923 |
| 2024-09-09 | 12.97 | $12.94 | 352648 |
| 2024-09-06 | 12.97 | $12.93 | 293100 |
| 2024-09-05 | 12.96 | $13.01 | 300941 |
| 2024-09-04 | 12.93 | $12.85 | 248738 |
| 2024-09-03 | 12.94 | $12.84 | 398900 |
| 2024-08-30 | 12.96 | $12.94 | 652600 |
| 2024-08-29 | 12.95 | $12.99 | 363200 |
| 2024-08-28 | 12.92 | $12.87 | 176200 |
| 2024-08-27 | 12.91 | $12.91 | 222705 |
| 2024-08-26 | 12.90 | $12.94 | 322000 |
| 2024-08-23 | 12.87 | $12.86 | 262629 |
| 2024-08-22 | 12.85 | $12.86 | 184700 |
| 2024-08-21 | 12.83 | $12.91 | 209921 |
| 2024-08-20 | 12.79 | $12.80 | 235128 |
| 2024-08-19 | 12.77 | $12.83 | 333331 |
| 2024-08-16 | 12.74 | $12.73 | 241100 |
| 2024-08-15 | 12.74 | $12.75 | 300022 |
| 2024-08-14 | 12.72 | $12.75 | 259026 |
| 2024-08-13 | 12.71 | $12.80 | 320006 |
| 2024-08-12 | 12.67 | $12.73 | 302020 |
| 2024-08-09 | 12.64 | $12.67 | 154000 |
| 2024-08-08 | 12.63 | $12.65 | 264000 |
| 2024-08-07 | 12.62 | $12.57 | 295841 |
| 2024-08-06 | 12.64 | $12.65 | 326900 |
| 2024-08-05 | 12.63 | $12.46 | 733719 |
| 2024-08-02 | 12.68 | $12.77 | 518100 |
| 2024-08-01 | 12.65 | $12.70 | 364600 |
| 2024-07-31 | 12.62 | $12.70 | 518156 |
| 2024-07-30 | 12.60 | $12.72 | 297000 |
| 2024-07-29 | 12.56 | $12.59 | 246310 |
| 2024-07-26 | 12.55 | $12.58 | 186010 |
| 2024-07-25 | 12.54 | $12.59 | 263100 |
| 2024-07-24 | 12.53 | $12.52 | 408400 |
| 2024-07-23 | 12.55 | $12.53 | 254321 |
| 2024-07-22 | 12.56 | $12.48 | 281100 |
| 2024-07-19 | 12.58 | $12.43 | 904053 |
| 2024-07-18 | 12.64 | $12.47 | 364697 |
| 2024-07-17 | 12.68 | $12.42 | 1.1M |
| 2024-07-16 | 12.76 | $12.68 | 672300 |
| 2024-07-15 | 12.77 | $12.73 | 492129 |
| 2024-07-12 | 12.76 | $12.86 | 339123 |
| 2024-07-11 | 12.71 | $12.80 | 494240 |
| 2024-07-10 | 12.66 | $12.72 | 446500 |
| 2024-07-09 | 12.63 | $12.71 | 353400 |
| 2024-07-08 | 12.59 | $12.61 | 589641 |
| 2024-07-05 | 12.58 | $12.62 | 394300 |
| 2024-07-03 | 12.56 | $12.65 | 289800 |
| 2024-07-02 | 12.52 | $12.56 | 484100 |
| 2024-07-01 | 12.51 | $12.62 | 413000 |
| 2024-06-28 | 12.47 | $12.52 | 546214 |
| 2024-06-27 | 12.46 | $12.56 | 462200 |
| 2024-06-26 | 12.44 | $12.42 | 463545 |
| 2024-06-25 | 12.45 | $12.46 | 178500 |
| 2024-06-24 | 12.45 | $12.40 | 355062 |
| 2024-06-21 | 12.48 | $12.44 | 207200 |
| 2024-06-20 | 12.50 | $12.48 | 273102 |
| 2024-06-18 | 12.50 | $12.46 | 235300 |
| 2024-06-17 | 12.52 | $12.47 | 289274 |
| 2024-06-14 | 12.54 | $12.43 | 379703 |
| 2024-06-13 | 12.57 | $12.51 | 306404 |
| 2024-06-12 | 12.58 | $12.57 | 549944 |
| 2024-06-11 | 12.58 | $12.65 | 300900 |
| 2024-06-10 | 12.55 | $12.62 | 435000 |
| 2024-06-07 | 12.53 | $12.50 | 726108 |
| 2024-06-06 | 12.54 | $12.49 | 345800 |
| 2024-06-05 | 12.55 | $12.57 | 333600 |
| 2024-06-04 | 12.54 | $12.62 | 238100 |
| 2024-06-03 | 12.51 | $12.51 | 271700 |
| 2024-05-31 | 12.51 | $12.50 | 421515 |
| 2024-05-30 | 12.51 | $12.44 | 294903 |
| 2024-05-29 | 12.53 | $12.36 | 315904 |
| 2024-05-28 | 12.57 | $12.40 | 486900 |
| 2024-05-24 | 12.62 | $12.51 | 252744 |
| 2024-05-23 | 12.64 | $12.51 | 338403 |
| 2024-05-22 | 12.66 | $12.57 | 171419 |
| 2024-05-21 | 12.67 | $12.55 | 468831 |
| 2024-05-20 | 12.69 | $12.60 | 264200 |
| 2024-05-17 | 12.69 | $12.59 | 255200 |
| 2024-05-16 | 12.69 | $12.53 | 391307 |
| 2024-05-15 | 12.71 | $12.70 | 317123 |
| 2024-05-14 | 12.67 | $12.68 | 383654 |
| 2024-05-13 | 12.64 | $12.70 | 467917 |
| 2024-05-10 | 12.58 | $12.68 | 340752 |
| 2024-05-09 | 12.53 | $12.61 | 357720 |
| 2024-05-08 | 12.47 | $12.60 | 541505 |
| 2024-05-07 | 12.41 | $12.57 | 395500 |
| 2024-05-06 | 12.35 | $12.61 | 447632 |
| 2024-05-03 | 12.26 | $12.56 | 716300 |
| 2024-05-02 | 12.16 | $12.30 | 361434 |
| 2024-05-01 | 12.13 | $12.32 | 251200 |
| 2024-04-30 | 12.08 | $12.25 | 333427 |
| 2024-04-29 | 12.05 | $12.22 | 279933 |
| 2024-04-26 | 12.02 | $12.23 | 288442 |
| 2024-04-25 | 11.99 | $12.05 | 269600 |
| 2024-04-24 | 12.01 | $12.14 | 214613 |
| 2024-04-23 | 12.00 | $12.21 | 281624 |
| 2024-04-22 | 11.98 | $12.15 | 285138 |
| 2024-04-19 | 11.98 | $12.11 | 344744 |
| 2024-04-18 | 11.99 | $12.01 | 299200 |
| 2024-04-17 | 12.04 | $11.94 | 541800 |
| 2024-04-16 | 12.12 | $12.09 | 560217 |
| 2024-04-15 | 12.18 | $11.89 | 625300 |
| 2024-04-12 | 12.32 | $12.18 | 320200 |
| 2024-04-11 | 12.40 | $12.27 | 382800 |
| 2024-04-10 | 12.47 | $12.19 | 1.1M |
| 2024-04-09 | 12.58 | $12.50 | 419744 |
| 2024-04-08 | 12.62 | $12.50 | 297708 |
| 2024-04-05 | 12.67 | $12.58 | 308511 |
| 2024-04-04 | 12.71 | $12.62 | 345910 |
| 2024-04-03 | 12.74 | $12.72 | 278230 |
| 2024-04-02 | 12.74 | $12.71 | 381400 |
| 2024-04-01 | 12.75 | $12.83 | 380056 |
| 2024-03-28 | 12.72 | $12.70 | 746000 |
| 2024-03-27 | 12.73 | $12.77 | 332706 |
| 2024-03-26 | 12.71 | $12.81 | 472638 |
| 2024-03-25 | 12.68 | $12.64 | 277612 |
| 2024-03-22 | 12.70 | $12.77 | 186600 |
| 2024-03-21 | 12.67 | $12.68 | 277629 |
| 2024-03-20 | 12.68 | $12.70 | 289527 |
| 2024-03-19 | 12.67 | $12.64 | 175713 |
| 2024-03-18 | 12.69 | $12.62 | 202400 |
| 2024-03-15 | 12.71 | $12.52 | 469600 |
| 2024-03-14 | 12.77 | $12.61 | 228944 |
| 2024-03-13 | 12.81 | $12.64 | 535147 |
| 2024-03-12 | 12.85 | $12.96 | 554404 |
| 2024-03-11 | 12.80 | $12.79 | 552336 |
| 2024-03-08 | 12.79 | $12.89 | 368500 |
| 2024-03-07 | 12.74 | $12.77 | 371012 |
| 2024-03-06 | 12.72 | $12.83 | 474100 |
| 2024-03-05 | 12.68 | $12.76 | 342951 |
| 2024-03-04 | 12.65 | $12.75 | 476512 |
| 2024-03-01 | 12.61 | $12.81 | 527500 |
| 2024-02-29 | 12.54 | $12.63 | 192200 |
| 2024-02-28 | 12.52 | $12.58 | 220800 |
| 2024-02-27 | 12.51 | $12.51 | 298110 |
| 2024-02-26 | 12.52 | $12.47 | 224300 |
| 2024-02-23 | 12.55 | $12.52 | 265513 |
| 2024-02-22 | 12.56 | $12.49 | 300804 |
| 2024-02-21 | 12.59 | $12.54 | 334128 |
| 2024-02-20 | 12.61 | $12.59 | 247428 |
| 2024-02-16 | 12.61 | $12.50 | 361641 |
| 2024-02-15 | 12.65 | $12.55 | 366200 |
| 2024-02-14 | 12.67 | $12.54 | 228600 |
| 2024-02-13 | 12.70 | $12.57 | 393500 |
| 2024-02-12 | 12.73 | $12.66 | 345000 |
| 2024-02-09 | 12.73 | $12.71 | 363500 |
| 2024-02-08 | 12.71 | $12.63 | 272400 |
| 2024-02-07 | 12.71 | $12.73 | 429043 |
| 2024-02-06 | 12.69 | $12.67 | 528500 |
| 2024-02-05 | 12.67 | $12.66 | 466084 |
| 2024-02-02 | 12.64 | $12.66 | 523900 |
| 2024-02-01 | 12.62 | $12.75 | 448231 |
| 2024-01-31 | 12.55 | $12.57 | 538200 |
| 2024-01-30 | 12.52 | $12.62 | 286604 |
| 2024-01-29 | 12.48 | $12.52 | 437030 |
| 2024-01-26 | 12.45 | $12.52 | 278300 |
| 2024-01-25 | 12.41 | $12.56 | 802200 |
| 2024-01-24 | 12.35 | $12.37 | 318800 |
| 2024-01-23 | 12.34 | $12.29 | 353600 |
| 2024-01-22 | 12.35 | $12.30 | 463200 |
| 2024-01-19 | 12.36 | $12.20 | 982836 |
| 2024-01-18 | 12.40 | $12.31 | 483900 |
| 2024-01-17 | 12.41 | $12.21 | 633536 |
| 2024-01-16 | 12.45 | $12.45 | 652895 |
| 2024-01-12 | 12.43 | $12.53 | 656900 |
| 2024-01-11 | 12.37 | $12.42 | 405300 |
| 2024-01-10 | 12.33 | $12.43 | 489800 |
| 2024-01-09 | 12.28 | $12.30 | 332500 |
| 2024-01-08 | 12.26 | $12.30 | 317222 |
| 2024-01-05 | 12.23 | $12.24 | 502800 |
| 2024-01-04 | 12.21 | $12.09 | 629617 |
| 2024-01-03 | 12.23 | $12.21 | 369447 |
| 2024-01-02 | 12.22 | $12.29 | 375400 |
| 2023-12-29 | 12.18 | $12.24 | 857500 |
| 2023-12-28 | 12.15 | $12.18 | 392600 |
| 2023-12-27 | 12.12 | $12.20 | 492400 |
| 2023-12-26 | 12.08 | $12.05 | 365646 |
| 2023-12-22 | 12.08 | $11.99 | 407100 |
| 2023-12-21 | 12.10 | $12.02 | 494100 |
| 2023-12-20 | 12.10 | $11.97 | 307748 |
| 2023-12-19 | 12.13 | $11.99 | 430400 |
| 2023-12-18 | 12.15 | $11.98 | 504925 |
| 2023-12-15 | 12.17 | $12.07 | 731800 |
| 2023-12-14 | 12.17 | $12.03 | 1.1M |
| 2023-12-13 | 12.18 | $12.23 | 853900 |
| 2023-12-12 | 12.12 | $11.92 | 436700 |
| 2023-12-11 | 12.15 | $12.00 | 318901 |
| 2023-12-08 | 12.15 | $11.97 | 279300 |
| 2023-12-07 | 12.16 | $12.11 | 581600 |
| 2023-12-06 | 12.12 | $12.06 | 724800 |
| 2023-12-05 | 12.08 | $12.10 | 613200 |
| 2023-12-04 | 12.03 | $11.97 | 443938 |
| 2023-12-01 | 11.99 | $11.98 | 684157 |
| 2023-11-30 | 11.94 | $11.95 | 551700 |
| 2023-11-29 | 11.89 | $11.83 | 514120 |
| 2023-11-28 | 11.86 | $11.71 | 551926 |
| 2023-11-27 | 11.86 | $11.69 | 356533 |
| 2023-11-24 | 11.86 | $11.73 | 157800 |
| 2023-11-22 | 11.84 | $11.77 | 315626 |
| 2023-11-21 | 11.81 | $11.68 | 380831 |
| 2023-11-20 | 11.79 | $11.65 | 485000 |
| 2023-11-17 | 11.77 | $11.72 | 466800 |
| 2023-11-16 | 11.72 | $11.69 | 480113 |
| 2023-11-15 | 11.67 | $11.53 | 484100 |
| 2023-11-14 | 11.65 | $11.80 | 919920 |
| 2023-11-13 | 11.53 | $11.44 | 411424 |
| 2023-11-10 | 11.51 | $11.51 | 355100 |
| 2023-11-09 | 11.45 | $11.48 | 396500 |
| 2023-11-08 | 11.39 | $11.61 | 524800 |
| 2023-11-07 | 11.27 | $11.43 | 644639 |
| 2023-11-06 | 11.18 | $11.32 | 950116 |
| 2023-11-03 | 11.10 | $11.51 | 1.1M |
| 2023-11-02 | 10.94 | $11.70 | 1.1M |
| 2023-11-01 | 10.69 | $11.30 | 623941 |
| 2023-10-31 | 10.52 | $10.94 | 517103 |
| 2023-10-30 | 10.42 | $10.83 | 470426 |
| 2023-10-27 | 10.34 | $10.69 | 786200 |
| 2023-10-26 | 10.30 | $10.59 | 709337 |
| 2023-10-25 | 10.28 | $10.48 | 787018 |
| 2023-10-24 | 10.30 | $10.38 | 534000 |
| 2023-10-23 | 10.37 | $10.30 | 909098 |
| 2023-10-20 | 10.48 | $10.35 | 1.1M |
| 2023-10-19 | 10.60 | $10.51 | 468500 |
| 2023-10-18 | 10.71 | $10.70 | 335400 |
| 2023-10-17 | 10.78 | $10.73 | 479100 |
| 2023-10-16 | 10.87 | $10.78 | 495300 |
| 2023-10-13 | 10.96 | $10.91 | 352247 |
| 2023-10-12 | 11.04 | $10.99 | 392500 |
| 2023-10-11 | 11.12 | $11.09 | 485146 |
| 2023-10-10 | 11.19 | $11.17 | 550400 |
| 2023-10-09 | 11.25 | $11.12 | 1.0M |
| 2023-10-06 | 11.34 | $11.19 | 1.0M |
| 2023-10-05 | 11.43 | $11.35 | 384900 |
| 2023-10-04 | 11.50 | $11.48 | 485018 |
| 2023-10-03 | 11.54 | $11.42 | 514900 |
| 2023-10-02 | 11.61 | $11.71 | 1.1M |
| 2023-09-29 | 11.61 | $11.72 | 511549 |
| 2023-09-28 | 11.61 | $11.61 | 363300 |
| 2023-09-27 | 11.65 | $11.50 | 536234 |
| 2023-09-26 | 11.72 | $11.49 | 725126 |
| 2023-09-25 | 11.83 | $11.80 | 299220 |
| 2023-09-22 | 11.85 | $11.87 | 192600 |
| 2023-09-21 | 11.87 | $11.79 | 304030 |
| 2023-09-20 | 11.91 | $11.91 | 230200 |
| 2023-09-19 | 11.92 | $11.90 | 180948 |
| 2023-09-18 | 11.94 | $11.93 | 229400 |
| 2023-09-15 | 11.96 | $11.83 | 276534 |
| 2023-09-14 | 12.01 | $11.93 | 224720 |
| 2023-09-13 | 12.04 | $11.96 | 201200 |
| 2023-09-12 | 12.07 | $12.10 | 266600 |
| 2023-09-11 | 12.06 | $12.07 | 267135 |
| 2023-09-08 | 12.06 | $12.05 | 323617 |
| 2023-09-07 | 12.06 | $12.10 | 245139 |
| 2023-09-06 | 12.05 | $12.04 | 233200 |
| 2023-09-05 | 12.06 | $12.06 | 215123 |
| 2023-09-01 | 12.06 | $12.14 | 273620 |
| 2023-08-31 | 12.04 | $12.05 | 344715 |
| 2023-08-30 | 12.04 | $12.14 | 262700 |
| 2023-08-29 | 12.02 | $12.13 | 269100 |
| 2023-08-28 | 11.99 | $12.02 | 172200 |
| 2023-08-25 | 11.99 | $12.02 | 468229 |
| 2023-08-24 | 11.99 | $11.91 | 275706 |
| 2023-08-23 | 12.02 | $12.01 | 369602 |
| 2023-08-22 | 12.03 | $11.95 | 227500 |
| 2023-08-21 | 12.06 | $11.94 | 313400 |
| 2023-08-18 | 12.11 | $11.90 | 361200 |
| 2023-08-17 | 12.17 | $11.92 | 390648 |
| 2023-08-16 | 12.24 | $12.01 | 303242 |
| 2023-08-15 | 12.30 | $12.15 | 408522 |
| 2023-08-14 | 12.32 | $12.28 | 223769 |
| 2023-08-11 | 12.31 | $12.28 | 258700 |
| 2023-08-10 | 12.29 | $12.36 | 333844 |
| 2023-08-09 | 12.24 | $12.38 | 610540 |
| 2023-08-08 | 12.17 | $12.27 | 360400 |
| 2023-08-07 | 12.12 | $12.26 | 491400 |
| 2023-08-04 | 12.05 | $12.14 | 353400 |
| 2023-08-03 | 12.01 | $12.01 | 286832 |
| 2023-08-02 | 12.00 | $12.07 | 280500 |
| 2023-08-01 | 11.97 | $12.09 | 282400 |
| 2023-07-31 | 11.93 | $12.12 | 338590 |
| 2023-07-28 | 11.87 | $12.04 | 342500 |
| 2023-07-27 | 11.82 | $11.83 | 494133 |
| 2023-07-26 | 11.82 | $11.94 | 274556 |
| 2023-07-25 | 11.80 | $11.87 | 289300 |
| 2023-07-24 | 11.79 | $11.76 | 336500 |
| 2023-07-21 | 11.81 | $11.70 | 1.2M |
| 2023-07-20 | 11.85 | $11.73 | 354126 |
| 2023-07-19 | 11.90 | $11.84 | 314625 |
| 2023-07-18 | 11.92 | $11.88 | 471700 |
| 2023-07-17 | 11.94 | $11.84 | 361430 |
| 2023-07-14 | 11.97 | $11.92 | 245110 |
| 2023-07-13 | 11.98 | $11.95 | 383602 |
| 2023-07-12 | 11.98 | $12.04 | 482200 |
| 2023-07-11 | 11.96 | $11.96 | 222100 |
| 2023-07-10 | 11.95 | $11.91 | 234747 |
| 2023-07-07 | 11.96 | $11.89 | 283214 |
| 2023-07-06 | 11.97 | $11.83 | 334300 |
| 2023-07-05 | 12.01 | $11.97 | 316603 |
| 2023-07-03 | 12.01 | $11.92 | 231027 |
| 2023-06-30 | 12.02 | $11.91 | 468200 |
| 2023-06-29 | 12.03 | $11.92 | 272500 |
| 2023-06-28 | 12.05 | $12.09 | 302900 |
| 2023-06-27 | 12.01 | $11.91 | 188249 |
| 2023-06-26 | 12.02 | $11.96 | 228130 |
| 2023-06-23 | 12.01 | $11.93 | 206900 |
| 2023-06-22 | 12.01 | $11.98 | 201655 |
| 2023-06-21 | 11.98 | $11.92 | 347306 |
| 2023-06-20 | 11.98 | $11.87 | 321315 |
| 2023-06-16 | 11.98 | $11.87 | 272300 |
| 2023-06-15 | 11.98 | $11.91 | 381700 |
| 2023-06-14 | 11.96 | $11.84 | 403200 |
| 2023-06-13 | 11.97 | $12.05 | 303508 |
| 2023-06-12 | 11.90 | $12.05 | 585200 |
| 2023-06-09 | 11.82 | $11.90 | 157007 |
| 2023-06-08 | 11.76 | $11.96 | 329100 |
| 2023-06-07 | 11.67 | $11.96 | 578700 |
| 2023-06-06 | 11.56 | $11.74 | 245900 |
| 2023-06-05 | 11.50 | $11.69 | 340216 |
| 2023-06-02 | 11.44 | $11.66 | 341100 |
| 2023-06-01 | 11.37 | $11.61 | 297917 |
| 2023-05-31 | 11.31 | $11.47 | 245209 |
| 2023-05-30 | 11.28 | $11.43 | 478100 |
| 2023-05-26 | 11.26 | $11.36 | 455806 |
| 2023-05-25 | 11.26 | $11.06 | 354831 |
| 2023-05-24 | 11.35 | $11.15 | 381923 |
| 2023-05-23 | 11.43 | $11.26 | 364737 |
| 2023-05-22 | 11.51 | $11.35 | 241163 |
| 2023-05-19 | 11.56 | $11.42 | 199600 |
| 2023-05-18 | 11.61 | $11.45 | 325907 |
| 2023-05-17 | 11.66 | $11.53 | 210934 |
| 2023-05-16 | 11.70 | $11.55 | 298711 |
| 2023-05-15 | 11.74 | $11.72 | 415800 |
| 2023-05-12 | 11.73 | $11.61 | 308000 |
| 2023-05-11 | 11.75 | $11.67 | 238518 |
| 2023-05-10 | 11.76 | $11.69 | 234800 |
| 2023-05-09 | 11.76 | $11.71 | 341800 |
| 2023-05-08 | 11.75 | $11.73 | 301800 |
| 2023-05-05 | 11.73 | $11.84 | 472347 |
| 2023-05-04 | 11.67 | $11.59 | 314600 |
| 2023-05-03 | 11.68 | $11.70 | 419968 |
| 2023-05-02 | 11.66 | $11.56 | 195400 |
| 2023-05-01 | 11.67 | $11.66 | 307900 |
| 2023-04-28 | 11.65 | $11.74 | 377500 |
| 2023-04-27 | 11.60 | $11.59 | 177127 |
| 2023-04-26 | 11.59 | $11.55 | 271416 |
| 2023-04-25 | 11.58 | $11.47 | 241246 |
| 2023-04-24 | 11.60 | $11.55 | 155110 |
| 2023-04-21 | 11.60 | $11.52 | 153300 |
| 2023-04-20 | 11.60 | $11.54 | 157900 |
| 2023-04-19 | 11.60 | $11.54 | 158400 |
| 2023-04-18 | 11.60 | $11.57 | 373034 |
| 2023-04-17 | 11.58 | $11.57 | 228700 |
| 2023-04-14 | 11.57 | $11.67 | 427733 |
| 2023-04-13 | 11.51 | $11.67 | 215635 |
| 2023-04-12 | 11.45 | $11.54 | 529200 |
| 2023-04-11 | 11.41 | $11.63 | 431308 |
| 2023-04-10 | 11.33 | $11.68 | 456700 |
| 2023-04-06 | 11.22 | $11.47 | 359949 |
| 2023-04-05 | 11.16 | $11.33 | 297348 |
| 2023-04-04 | 11.13 | $11.36 | 247540 |
| 2023-04-03 | 11.08 | $11.39 | 350900 |
| 2023-03-31 | 11.02 | $11.37 | 878410 |
| 2023-03-30 | 10.96 | $11.28 | 308444 |
| 2023-03-29 | 10.92 | $11.14 | 389247 |
| 2023-03-28 | 10.91 | $10.96 | 245942 |
| 2023-03-27 | 10.97 | $11.02 | 301100 |
| 2023-03-24 | 11.03 | $11.00 | 617612 |
| 2023-03-23 | 11.11 | $11.05 | 312700 |
| 2023-03-22 | 11.19 | $11.17 | 227100 |
| 2023-03-21 | 11.26 | $11.21 | 311100 |
| 2023-03-20 | 11.35 | $11.16 | 416500 |
| 2023-03-17 | 11.46 | $11.39 | 198600 |
| 2023-03-16 | 11.54 | $11.58 | 245400 |
| 2023-03-15 | 11.57 | $11.61 | 814822 |
| 2023-03-14 | 11.61 | $11.54 | 380811 |
| 2023-03-13 | 11.67 | $11.37 | 456120 |
| 2023-03-10 | 11.81 | $11.56 | 687620 |
| 2023-03-09 | 11.92 | $11.72 | 519463 |
| 2023-03-08 | 12.01 | $12.03 | 330400 |
| 2023-03-07 | 12.02 | $12.10 | 345235 |
| 2023-03-06 | 12.01 | $12.10 | 179939 |
| 2023-03-03 | 12.00 | $12.15 | 250900 |
| 2023-03-02 | 11.97 | $12.11 | 379693 |
| 2023-03-01 | 11.94 | $12.05 | 381831 |
| 2023-02-28 | 11.94 | $12.21 | 526000 |
| 2023-02-27 | 11.88 | $11.98 | 242031 |
| 2023-02-24 | 11.88 | $11.93 | 357124 |
| 2023-02-23 | 11.91 | $11.93 | 193408 |
| 2023-02-22 | 11.94 | $11.76 | 406302 |
| 2023-02-21 | 12.04 | $11.60 | 655000 |
| 2023-02-17 | 12.20 | $12.06 | 371900 |
| 2023-02-16 | 12.26 | $12.15 | 269100 |
| 2023-02-15 | 12.31 | $12.20 | 332535 |
| 2023-02-14 | 12.35 | $12.25 | 288308 |
| 2023-02-13 | 12.37 | $12.23 | 208000 |
| 2023-02-10 | 12.41 | $12.25 | 198200 |
| 2023-02-09 | 12.46 | $12.30 | 348600 |
| 2023-02-08 | 12.49 | $12.24 | 472239 |
| 2023-02-07 | 12.55 | $12.40 | 272440 |
| 2023-02-06 | 12.56 | $12.23 | 330205 |
| 2023-02-03 | 12.63 | $12.46 | 556400 |
| 2023-02-02 | 12.64 | $12.75 | 552546 |
| 2023-02-01 | 12.56 | $12.55 | 734139 |
| 2023-01-31 | 12.51 | $12.60 | 534112 |
| 2023-01-30 | 12.44 | $12.43 | 303817 |
| 2023-01-27 | 12.40 | $12.40 | 370400 |
| 2023-01-26 | 12.36 | $12.43 | 545937 |
| 2023-01-25 | 12.30 | $12.19 | 317900 |
| 2023-01-24 | 12.30 | $12.12 | 338500 |
| 2023-01-23 | 12.32 | $12.23 | 448322 |
| 2023-01-20 | 12.31 | $12.15 | 421500 |
| 2023-01-19 | 12.31 | $12.13 | 383645 |
| 2023-01-18 | 12.31 | $12.23 | 342363 |
| 2023-01-17 | 12.28 | $12.37 | 492205 |
| 2023-01-13 | 12.20 | $12.39 | 571900 |
| 2023-01-12 | 12.09 | $12.52 | 626600 |
| 2023-01-11 | 11.91 | $12.30 | 435406 |
| 2023-01-10 | 11.75 | $12.10 | 312600 |
| 2023-01-09 | 11.63 | $12.07 | 461100 |
| 2023-01-06 | 11.49 | $11.97 | 380600 |
| 2023-01-05 | 11.35 | $11.62 | 319100 |
| 2023-01-04 | 11.29 | $11.69 | 498500 |
| 2023-01-03 | 11.20 | $11.41 | 756445 |
| 2022-12-30 | 11.18 | $11.09 | 1.1M |
| 2022-12-29 | 11.26 | $11.19 | 653025 |
| 2022-12-28 | 11.33 | $11.12 | 653625 |
| 2022-12-27 | 11.44 | $11.20 | 623611 |
| 2022-12-23 | 11.55 | $11.43 | 401914 |
| 2022-12-22 | 11.61 | $11.40 | 731000 |
| 2022-12-21 | 11.69 | $11.36 | 804642 |
| 2022-12-20 | 11.81 | $11.32 | 677921 |
| 2022-12-19 | 11.96 | $11.41 | 594826 |
| 2022-12-16 | 12.12 | $11.67 | 543905 |
| 2022-12-15 | 12.23 | $11.92 | 482774 |
| 2022-12-14 | 12.28 | $12.05 | 594600 |
| 2022-12-13 | 12.29 | $12.33 | 749744 |
| 2022-12-12 | 12.21 | $12.19 | 618800 |
| 2022-12-09 | 12.15 | $12.07 | 532110 |
| 2022-12-08 | 12.12 | $12.17 | 943417 |
| 2022-12-07 | 12.04 | $12.08 | 1.9M |
| 2022-12-06 | 11.97 | $11.90 | 291737 |
| 2022-12-05 | 11.94 | $11.86 | 405400 |
| 2022-12-02 | 11.90 | $11.99 | 413200 |
| 2022-12-01 | 11.82 | $12.05 | 832714 |
| 2022-11-30 | 11.69 | $11.90 | 785300 |
| 2022-11-29 | 11.58 | $11.58 | 365000 |
| 2022-11-28 | 11.55 | $11.45 | 457000 |
| 2022-11-25 | 11.55 | $11.54 | 96406 |
| 2022-11-23 | 11.51 | $11.45 | 285600 |
| 2022-11-22 | 11.50 | $11.35 | 367321 |
| 2022-11-21 | 11.51 | $11.27 | 430000 |
| 2022-11-18 | 11.55 | $11.38 | 228603 |
| 2022-11-17 | 11.55 | $11.31 | 358800 |
| 2022-11-16 | 11.58 | $11.53 | 472131 |
| 2022-11-15 | 11.54 | $11.69 | 920030 |
| 2022-11-14 | 11.44 | $11.39 | 496228 |
| 2022-11-11 | 11.41 | $11.44 | 358431 |
| 2022-11-10 | 11.35 | $11.53 | 529424 |
| 2022-11-09 | 11.26 | $11.26 | 277700 |
| 2022-11-08 | 11.22 | $11.35 | 325523 |
| 2022-11-07 | 11.15 | $11.24 | 327700 |
| 2022-11-04 | 11.09 | $11.14 | 347724 |
| 2022-11-03 | 11.05 | $11.16 | 281000 |
| 2022-11-02 | 11.00 | $11.21 | 299444 |
| 2022-11-01 | 10.92 | $11.31 | 413337 |
| 2022-10-31 | 10.80 | $11.11 | 575300 |
| 2022-10-28 | 10.71 | $10.76 | 665578 |
| 2022-10-27 | 10.71 | $10.79 | 416200 |
| 2022-10-26 | 10.71 | $10.80 | 526200 |
| 2022-10-25 | 10.71 | $11.06 | 418219 |
| 2022-10-24 | 10.63 | $10.73 | 332237 |
| 2022-10-21 | 10.64 | $10.70 | 534512 |
| 2022-10-20 | 10.67 | $10.64 | 652900 |
| 2022-10-19 | 10.73 | $10.52 | 439618 |
| 2022-10-18 | 10.84 | $10.80 | 517300 |
| 2022-10-17 | 10.89 | $10.94 | 372342 |
| 2022-10-14 | 10.91 | $10.79 | 353400 |
| 2022-10-13 | 10.99 | $10.93 | 426618 |
| 2022-10-12 | 11.04 | $11.14 | 389900 |
| 2022-10-11 | 11.04 | $11.49 | 640632 |
| 2022-10-10 | 10.94 | $11.17 | 480414 |
| 2022-10-07 | 10.91 | $11.25 | 1.2M |
| 2022-10-06 | 10.87 | $10.99 | 237832 |
| 2022-10-05 | 10.90 | $11.15 | 309039 |
| 2022-10-04 | 10.89 | $11.24 | 321800 |
| 2022-10-03 | 10.86 | $11.05 | 528243 |
| 2022-09-30 | 10.89 | $10.80 | 833200 |
| 2022-09-29 | 11.01 | $10.93 | 392543 |
| 2022-09-28 | 11.12 | $11.30 | 563900 |
| 2022-09-27 | 11.15 | $11.04 | 413415 |
| 2022-09-26 | 11.27 | $11.09 | 545300 |
| 2022-09-23 | 11.41 | $11.43 | 651142 |
| 2022-09-22 | 11.48 | $11.61 | 680347 |
| 2022-09-21 | 11.51 | $11.40 | 307448 |
| 2022-09-20 | 11.62 | $11.40 | 629717 |
| 2022-09-19 | 11.76 | $11.72 | 336800 |
| 2022-09-16 | 11.84 | $11.90 | 445615 |
| 2022-09-15 | 11.87 | $11.81 | 355000 |
| 2022-09-14 | 11.95 | $12.01 | 339406 |
| 2022-09-13 | 11.99 | $12.00 | 404503 |
| 2022-09-12 | 12.04 | $12.10 | 497800 |
| 2022-09-09 | 12.07 | $12.13 | 231020 |
| 2022-09-08 | 12.11 | $12.07 | 265300 |
| 2022-09-07 | 12.17 | $12.13 | 213703 |
| 2022-09-06 | 12.24 | $12.04 | 296321 |
| 2022-09-02 | 12.35 | $12.14 | 294017 |
| 2022-09-01 | 12.45 | $12.15 | 422945 |
| 2022-08-31 | 12.58 | $12.48 | 260015 |
| 2022-08-30 | 12.63 | $12.42 | 224534 |
| 2022-08-29 | 12.71 | $12.67 | 182200 |
| 2022-08-26 | 12.72 | $12.61 | 158706 |
| 2022-08-25 | 12.77 | $12.73 | 257509 |
| 2022-08-24 | 12.78 | $12.60 | 339000 |
| 2022-08-23 | 12.83 | $12.56 | 199000 |
| 2022-08-22 | 12.91 | $12.55 | 184600 |
| 2022-08-19 | 13.01 | $12.67 | 208105 |
| 2022-08-18 | 13.09 | $12.77 | 379613 |
| 2022-08-17 | 13.16 | $12.77 | 263100 |
| 2022-08-16 | 13.23 | $12.90 | 396400 |
| 2022-08-15 | 13.27 | $13.05 | 418500 |
| 2022-08-12 | 13.27 | $13.24 | 317328 |
| 2022-08-11 | 13.21 | $13.05 | 208748 |
| 2022-08-10 | 13.19 | $13.07 | 376600 |
| 2022-08-09 | 13.15 | $13.12 | 280117 |
| 2022-08-08 | 13.08 | $13.06 | 283803 |
| 2022-08-05 | 13.01 | $13.15 | 311129 |
| 2022-08-04 | 12.90 | $13.01 | 226105 |
| 2022-08-03 | 12.80 | $13.02 | 294859 |
| 2022-08-02 | 12.67 | $12.89 | 283200 |
| 2022-08-01 | 12.55 | $12.89 | 387526 |
| 2022-07-29 | 12.40 | $12.74 | 397205 |
| 2022-07-28 | 12.27 | $12.61 | 422800 |
| 2022-07-27 | 12.15 | $12.31 | 286000 |
| 2022-07-26 | 12.10 | $12.14 | 189237 |
| 2022-07-25 | 12.09 | $12.11 | 275700 |
| 2022-07-22 | 12.09 | $12.17 | 224000 |
| 2022-07-21 | 12.08 | $12.15 | 220000 |
| 2022-07-20 | 12.07 | $12.12 | 358241 |
| 2022-07-19 | 12.07 | $12.05 | 309800 |
| 2022-07-18 | 12.09 | $11.96 | 337602 |
| 2022-07-15 | 12.15 | $12.01 | 474609 |
| 2022-07-14 | 12.21 | $12.15 | 279900 |
| 2022-07-13 | 12.23 | $12.22 | 313747 |
| 2022-07-12 | 12.25 | $12.30 | 345900 |
| 2022-07-11 | 12.24 | $12.28 | 305300 |
| 2022-07-08 | 12.24 | $12.55 | 272800 |
| 2022-07-07 | 12.15 | $12.50 | 273025 |
| 2022-07-06 | 12.07 | $12.29 | 378100 |
| 2022-07-05 | 12.03 | $12.36 | 528700 |
| 2022-07-01 | 11.97 | $12.20 | 292300 |
| 2022-06-30 | 11.95 | $12.13 | 831112 |
| 2022-06-29 | 11.96 | $12.05 | 368400 |
| 2022-06-28 | 12.00 | $12.12 | 247942 |
| 2022-06-27 | 12.03 | $12.15 | 397848 |
| 2022-06-24 | 12.06 | $12.18 | 360700 |
| 2022-06-23 | 12.09 | $12.13 | 383500 |
| 2022-06-22 | 12.16 | $12.05 | 391500 |
| 2022-06-21 | 12.26 | $12.04 | 362400 |
| 2022-06-17 | 12.41 | $12.04 | 362201 |
| 2022-06-16 | 12.58 | $11.90 | 727217 |
| 2022-06-15 | 12.84 | $12.47 | 409900 |
| 2022-06-14 | 12.99 | $12.61 | 336134 |
| 2022-06-13 | 13.12 | $12.65 | 778309 |
| 2022-06-10 | 13.26 | $13.06 | 291713 |
| 2022-06-09 | 13.31 | $13.22 | 231300 |
| 2022-06-08 | 13.32 | $13.39 | 181138 |
| 2022-06-07 | 13.28 | $13.41 | 198700 |
| 2022-06-06 | 13.21 | $13.24 | 312503 |
| 2022-06-03 | 13.19 | $13.26 | 400529 |
| 2022-06-02 | 13.16 | $13.32 | 272800 |
| 2022-06-01 | 13.10 | $13.22 | 304747 |
| 2022-05-31 | 13.07 | $13.26 | 373730 |
| 2022-05-27 | 13.01 | $13.35 | 504920 |
| 2022-05-26 | 12.91 | $13.23 | 448900 |
| 2022-05-25 | 12.84 | $13.00 | 314540 |
| 2022-05-24 | 12.82 | $12.86 | 347470 |
| 2022-05-23 | 12.85 | $13.02 | 337303 |
| 2022-05-20 | 12.84 | $13.03 | 339700 |
| 2022-05-19 | 12.82 | $12.90 | 254225 |
| 2022-05-18 | 12.85 | $12.96 | 385912 |
| 2022-05-17 | 12.87 | $12.93 | 337000 |
| 2022-05-16 | 12.90 | $12.81 | 289500 |
| 2022-05-13 | 12.99 | $12.83 | 453004 |
| 2022-05-12 | 13.10 | $12.85 | 579000 |
| 2022-05-11 | 13.23 | $13.07 | 313200 |
| 2022-05-10 | 13.31 | $13.32 | 435500 |
| 2022-05-09 | 13.34 | $13.30 | 1.1M |
| 2022-05-06 | 13.39 | $13.25 | 389322 |
| 2022-05-05 | 13.47 | $13.39 | 284900 |
| 2022-05-04 | 13.52 | $13.65 | 276532 |
| 2022-05-03 | 13.51 | $13.48 | 211530 |
| 2022-05-02 | 13.54 | $13.46 | 466606 |
| 2022-04-29 | 13.60 | $13.53 | 369331 |
| 2022-04-28 | 13.64 | $13.71 | 421500 |
| 2022-04-27 | 13.64 | $13.57 | 360764 |
| 2022-04-26 | 13.69 | $13.62 | 389026 |
| 2022-04-25 | 13.73 | $13.85 | 302412 |
| 2022-04-22 | 13.72 | $13.72 | 421807 |
| 2022-04-21 | 13.74 | $13.74 | 453601 |
| 2022-04-20 | 13.77 | $13.88 | 377900 |
| 2022-04-19 | 13.76 | $13.64 | 407100 |
| 2022-04-18 | 13.82 | $13.54 | 475000 |
| 2022-04-14 | 13.93 | $13.70 | 246400 |
| 2022-04-13 | 14.02 | $13.85 | 353300 |
| 2022-04-12 | 14.09 | $13.94 | 398851 |
| 2022-04-11 | 14.14 | $13.86 | 364700 |
| 2022-04-08 | 14.22 | $14.04 | 258225 |
| 2022-04-07 | 14.27 | $14.03 | 341406 |
| 2022-04-06 | 14.34 | $13.95 | 788900 |
| 2022-04-05 | 14.44 | $14.33 | 398300 |
| 2022-04-04 | 14.44 | $14.75 | 373290 |
| 2022-04-01 | 14.31 | $14.63 | 512800 |
| 2022-03-31 | 14.19 | $14.52 | 548000 |
| 2022-03-30 | 14.08 | $14.31 | 388809 |
| 2022-03-29 | 14.01 | $14.35 | 526335 |
| 2022-03-28 | 13.92 | $13.99 | 461532 |
| 2022-03-25 | 13.92 | $14.10 | 478500 |
| 2022-03-24 | 13.89 | $14.19 | 708800 |
| 2022-03-23 | 13.83 | $13.91 | 442419 |
| 2022-03-22 | 13.86 | $13.95 | 384000 |
| 2022-03-21 | 13.88 | $14.04 | 374437 |
| 2022-03-18 | 13.88 | $14.20 | 385000 |
| 2022-03-17 | 13.84 | $14.31 | 675600 |
| 2022-03-16 | 13.75 | $13.83 | 585002 |
| 2022-03-15 | 13.81 | $13.76 | 442200 |
| 2022-03-14 | 13.91 | $13.66 | 600004 |
| 2022-03-11 | 14.08 | $14.03 | 415127 |
| 2022-03-10 | 14.16 | $14.16 | 358137 |
| 2022-03-09 | 14.23 | $14.30 | 287201 |
| 2022-03-08 | 14.27 | $14.25 | 345300 |
| 2022-03-07 | 14.35 | $14.24 | 410113 |
| 2022-03-04 | 14.45 | $14.53 | 441000 |
| 2022-03-03 | 14.49 | $14.57 | 292000 |
| 2022-03-02 | 14.53 | $14.69 | 355700 |
| 2022-03-01 | 14.55 | $14.67 | 353900 |
| 2022-02-28 | 14.58 | $14.57 | 371100 |
| 2022-02-25 | 14.65 | $14.53 | 577700 |
| 2022-02-24 | 14.76 | $14.52 | 909300 |
| 2022-02-23 | 14.91 | $14.65 | 496940 |
| 2022-02-22 | 15.04 | $14.80 | 475705 |
| 2022-02-18 | 15.17 | $15.07 | 263600 |
| 2022-02-17 | 15.24 | $15.06 | 307400 |
| 2022-02-16 | 15.32 | $15.20 | 338726 |
| 2022-02-15 | 15.39 | $15.27 | 283400 |
| 2022-02-14 | 15.45 | $15.20 | 470938 |
| 2022-02-11 | 15.55 | $15.23 | 458900 |
| 2022-02-10 | 15.67 | $15.67 | 279100 |
| 2022-02-09 | 15.67 | $15.85 | 368704 |
| 2022-02-08 | 15.62 | $15.75 | 386145 |
| 2022-02-07 | 15.58 | $15.64 | 382632 |
| 2022-02-04 | 15.58 | $15.75 | 663302 |
| 2022-02-03 | 15.54 | $15.56 | 429140 |
| 2022-02-02 | 15.56 | $15.81 | 378900 |
| 2022-02-01 | 15.50 | $15.86 | 392300 |
| 2022-01-31 | 15.42 | $15.66 | 397510 |
| 2022-01-28 | 15.39 | $15.56 | 414105 |
| 2022-01-27 | 15.38 | $15.45 | 305500 |
| 2022-01-26 | 15.42 | $15.45 | 562500 |
| 2022-01-25 | 15.47 | $15.32 | 552800 |
| 2022-01-24 | 15.57 | $15.29 | 1.4M |
| 2022-01-21 | 15.71 | $15.37 | 826295 |
| 2022-01-20 | 15.87 | $15.48 | 602565 |
| 2022-01-19 | 16.02 | $15.78 | 579500 |
| 2022-01-18 | 16.11 | $15.90 | 722621 |
| 2022-01-14 | 16.18 | $15.90 | 640687 |
| 2022-01-13 | 16.27 | $16.20 | 400131 |
| 2022-01-12 | 16.29 | $16.37 | 679232 |
| 2022-01-11 | 16.26 | $16.45 | 453691 |
| 2022-01-10 | 16.20 | $16.33 | 442064 |
| 2022-01-07 | 16.16 | $16.31 | 432700 |
| 2022-01-06 | 16.12 | $16.22 | 445000 |
| 2022-01-05 | 16.11 | $16.18 | 506700 |
| 2022-01-04 | 16.10 | $16.45 | 567718 |
| 2022-01-03 | 16.02 | $16.24 | 573937 |
| 2021-12-31 | 15.98 | $16.12 | 697604 |
| 2021-12-30 | 15.97 | $16.08 | 1.1M |
| 2021-12-29 | 15.99 | $15.98 | 1.0M |
| 2021-12-28 | 16.04 | $16.08 | 801131 |
| 2021-12-27 | 16.07 | $16.16 | 975254 |
| 2021-12-23 | 16.09 | $16.25 | 532001 |
| 2021-12-22 | 16.09 | $16.19 | 960923 |
| 2021-12-21 | 16.12 | $15.95 | 641400 |
| 2021-12-20 | 16.23 | $15.83 | 929904 |
| 2021-12-17 | 16.40 | $16.10 | 578000 |
| 2021-12-16 | 16.54 | $16.22 | 937015 |
| 2021-12-15 | 16.66 | $16.40 | 552700 |
| 2021-12-14 | 16.76 | $16.80 | 448500 |
| 2021-12-13 | 16.76 | $16.81 | 443000 |
| 2021-12-10 | 16.75 | $17.10 | 400437 |
| 2021-12-09 | 16.65 | $17.01 | 609718 |
| 2021-12-08 | 16.56 | $16.90 | 698300 |
| 2021-12-07 | 16.49 | $16.72 | 413500 |
| 2021-12-06 | 16.47 | $16.61 | 444820 |
| 2021-12-03 | 16.48 | $16.59 | 603100 |
| 2021-12-02 | 16.50 | $16.60 | 457200 |
| 2021-12-01 | 16.53 | $16.53 | 724251 |
| 2021-11-30 | 16.59 | $16.54 | 613500 |
| 2021-11-29 | 16.66 | $16.79 | 413513 |
| 2021-11-26 | 16.68 | $16.64 | 249916 |
| 2021-11-24 | 16.76 | $16.77 | 429646 |
| 2021-11-23 | 16.81 | $16.69 | 696700 |
| 2021-11-22 | 16.91 | $16.74 | 993739 |
| 2021-11-19 | 17.01 | $16.88 | 652733 |
| 2021-11-18 | 17.10 | $17.00 | 413200 |
| 2021-11-17 | 17.17 | $17.10 | 472642 |
| 2021-11-16 | 17.22 | $17.29 | 270006 |
| 2021-11-15 | 17.24 | $17.27 | 264629 |
| 2021-11-12 | 17.26 | $17.28 | 288221 |
| 2021-11-11 | 17.29 | $17.22 | 307600 |
| 2021-11-10 | 17.34 | $17.20 | 462628 |
| 2021-11-09 | 17.42 | $17.33 | 303400 |
| 2021-11-08 | 17.47 | $17.47 | 385700 |
| 2021-11-05 | 17.49 | $17.51 | 287514 |
| 2021-11-04 | 17.51 | $17.45 | 352800 |
| 2021-11-03 | 17.55 | $17.51 | 440500 |
| 2021-11-02 | 17.58 | $17.53 | 281441 |
| 2021-11-01 | 17.61 | $17.62 | 319400 |
| 2021-10-29 | 17.63 | $17.66 | 266900 |
| 2021-10-28 | 17.63 | $17.71 | 223700 |
| 2021-10-27 | 17.62 | $17.59 | 236922 |
| 2021-10-26 | 17.65 | $17.58 | 218500 |
| 2021-10-25 | 17.69 | $17.57 | 265774 |
| 2021-10-22 | 17.74 | $17.62 | 267900 |
| 2021-10-21 | 17.79 | $17.66 | 320224 |
| 2021-10-20 | 17.83 | $17.84 | 216900 |
| 2021-10-19 | 17.83 | $17.89 | 284400 |
| 2021-10-18 | 17.81 | $17.69 | 337500 |
| 2021-10-15 | 17.86 | $17.75 | 306745 |
| 2021-10-14 | 17.89 | $17.68 | 199528 |
| 2021-10-13 | 17.95 | $17.68 | 340222 |
| 2021-10-12 | 18.02 | $17.95 | 313600 |
| 2021-10-11 | 18.03 | $18.04 | 259400 |
| 2021-10-08 | 18.00 | $18.15 | 366105 |
| 2021-10-07 | 17.93 | $18.06 | 270225 |
| 2021-10-06 | 17.88 | $18.03 | 225428 |
| 2021-10-05 | 17.82 | $18.01 | 263630 |
| 2021-10-04 | 17.76 | $17.96 | 368110 |
| 2021-10-01 | 17.70 | $17.96 | 749900 |
| 2021-09-30 | 17.63 | $17.76 | 687825 |
| 2021-09-29 | 17.61 | $17.52 | 332700 |
| 2021-09-28 | 17.66 | $17.52 | 369682 |
| 2021-09-27 | 17.72 | $17.74 | 266400 |
| 2021-09-24 | 17.72 | $17.68 | 257700 |
| 2021-09-23 | 17.75 | $17.74 | 308500 |
| 2021-09-22 | 17.77 | $17.69 | 236800 |
| 2021-09-21 | 17.80 | $17.75 | 278200 |
| 2021-09-20 | 17.83 | $17.62 | 637700 |
| 2021-09-17 | 17.90 | $17.79 | 212208 |
| 2021-09-16 | 17.94 | $17.84 | 233400 |
| 2021-09-15 | 17.96 | $17.86 | 265040 |
| 2021-09-14 | 17.99 | $17.96 | 253118 |
| 2021-09-13 | 17.99 | $17.98 | 252605 |
| 2021-09-10 | 17.98 | $17.97 | 145500 |
| 2021-09-09 | 17.97 | $17.99 | 292100 |
| 2021-09-08 | 17.96 | $18.03 | 260200 |
| 2021-09-07 | 17.93 | $18.01 | 294400 |
| 2021-09-03 | 17.89 | $17.98 | 336120 |
| 2021-09-02 | 17.86 | $17.94 | 329616 |
| 2021-09-01 | 17.84 | $17.96 | 357700 |
| 2021-08-31 | 17.81 | $17.90 | 265700 |
| 2021-08-30 | 17.78 | $17.82 | 268700 |
| 2021-08-27 | 17.78 | $17.83 | 215101 |
| 2021-08-26 | 17.78 | $17.77 | 233302 |
| 2021-08-25 | 17.79 | $17.79 | 170600 |
| 2021-08-24 | 17.81 | $17.79 | 184100 |
| 2021-08-23 | 17.82 | $17.77 | 209738 |
| 2021-08-20 | 17.85 | $17.73 | 285007 |
| 2021-08-19 | 17.90 | $17.76 | 415200 |
| 2021-08-18 | 17.95 | $17.86 | 287817 |
| 2021-08-17 | 17.98 | $17.94 | 235600 |
| 2021-08-16 | 17.98 | $17.91 | 204721 |
| 2021-08-13 | 18.01 | $18.00 | 165640 |
| 2021-08-12 | 18.00 | $17.95 | 196200 |
| 2021-08-11 | 18.02 | $18.04 | 242441 |
| 2021-08-10 | 18.00 | $18.04 | 194040 |
| 2021-08-09 | 17.99 | $18.01 | 176038 |
| 2021-08-06 | 17.98 | $18.02 | 284231 |
| 2021-08-05 | 17.96 | $18.01 | 180642 |
| 2021-08-04 | 17.94 | $17.98 | 273274 |
| 2021-08-03 | 17.94 | $18.02 | 225529 |
| 2021-08-02 | 17.91 | $17.94 | 266449 |
| 2021-07-30 | 17.91 | $17.95 | 209348 |
| 2021-07-29 | 17.91 | $18.01 | 159350 |
| 2021-07-28 | 17.89 | $18.02 | 189787 |
| 2021-07-27 | 17.86 | $17.92 | 139800 |
| 2021-07-26 | 17.86 | $17.94 | 195800 |
| 2021-07-23 | 17.85 | $18.00 | 201126 |
| 2021-07-22 | 17.83 | $18.01 | 259239 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.04
2026-07-20
Close Price
$10.69
Vol: 367349
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.22
Average
47.20
Maximum
72.98
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 41.04 | $10.69 | 367349 |
| 2026-07-17 | 37.94 | $10.63 | 2.2M |
| 2026-07-16 | 40.29 | $10.70 | 773800 |
| 2026-07-15 | 40.98 | $10.72 | 1.0M |
| 2026-07-14 | 49.38 | $10.93 | 556371 |
| 2026-07-13 | 52.30 | $10.99 | 606831 |
| 2026-07-10 | 55.40 | $11.05 | 311100 |
| 2026-07-09 | 53.66 | $11.01 | 330700 |
| 2026-07-08 | 50.93 | $10.95 | 364152 |
| 2026-07-07 | 51.89 | $10.97 | 339600 |
| 2026-07-06 | 50.55 | $10.94 | 280400 |
| 2026-07-02 | 53.88 | $11.01 | 447500 |
| 2026-07-01 | 53.88 | $11.01 | 464400 |
| 2026-06-30 | 56.27 | $11.06 | 667441 |
| 2026-06-29 | 49.95 | $10.91 | 685230 |
| 2026-06-26 | 44.91 | $10.81 | 469200 |
| 2026-06-25 | 45.79 | $10.83 | 565613 |
| 2026-06-24 | 43.70 | $10.79 | 472022 |
| 2026-06-23 | 44.51 | $10.81 | 537605 |
| 2026-06-22 | 43.00 | $10.78 | 457100 |
| 2026-06-18 | 43.75 | $10.80 | 604640 |
| 2026-06-17 | 44.12 | $10.81 | 475340 |
| 2026-06-16 | 50.60 | $10.97 | 433097 |
| 2026-06-15 | 52.90 | $11.02 | 524639 |
| 2026-06-12 | 51.21 | $10.98 | 314256 |
| 2026-06-11 | 46.17 | $10.87 | 269500 |
| 2026-06-10 | 43.66 | $10.82 | 345730 |
| 2026-06-09 | 43.66 | $10.82 | 500300 |
| 2026-06-08 | 45.58 | $10.87 | 309542 |
| 2026-06-05 | 45.96 | $10.88 | 448924 |
| 2026-06-04 | 47.09 | $10.91 | 293441 |
| 2026-06-03 | 46.25 | $10.89 | 362900 |
| 2026-06-02 | 49.22 | $10.97 | 280686 |
| 2026-06-01 | 48.83 | $10.96 | 591200 |
| 2026-05-29 | 52.66 | $11.06 | 459374 |
| 2026-05-28 | 51.94 | $11.04 | 490347 |
| 2026-05-27 | 49.78 | $10.98 | 387800 |
| 2026-05-26 | 46.73 | $10.90 | 449500 |
| 2026-05-22 | 45.96 | $10.88 | 312500 |
| 2026-05-21 | 44.81 | $10.85 | 312845 |
| 2026-05-20 | 47.70 | $10.94 | 646779 |
| 2026-05-19 | 37.99 | $10.71 | 565756 |
| 2026-05-18 | 38.58 | $10.73 | 768479 |
| 2026-05-15 | 39.16 | $10.75 | 814000 |
| 2026-05-14 | 45.30 | $10.94 | 646881 |
| 2026-05-13 | 46.02 | $10.96 | 561731 |
| 2026-05-12 | 53.27 | $11.14 | 561800 |
| 2026-05-11 | 50.38 | $11.07 | 663600 |
| 2026-05-08 | 53.05 | $11.13 | 447611 |
| 2026-05-07 | 54.42 | $11.16 | 314906 |
| 2026-05-06 | 54.87 | $11.17 | 625505 |
| 2026-05-05 | 52.25 | $11.10 | 356940 |
| 2026-05-04 | 51.87 | $11.09 | 322817 |
| 2026-05-01 | 54.33 | $11.15 | 434613 |
| 2026-04-30 | 52.92 | $11.11 | 497563 |
| 2026-04-29 | 50.75 | $11.05 | 507208 |
| 2026-04-28 | 48.88 | $11.00 | 316700 |
| 2026-04-27 | 49.59 | $11.02 | 563171 |
| 2026-04-24 | 47.41 | $10.96 | 451920 |
| 2026-04-23 | 47.73 | $10.97 | 427100 |
| 2026-04-22 | 50.38 | $11.05 | 491804 |
| 2026-04-21 | 50.72 | $11.06 | 314830 |
| 2026-04-20 | 52.03 | $11.10 | 459800 |
| 2026-04-17 | 51.73 | $11.09 | 477800 |
| 2026-04-16 | 48.72 | $10.99 | 610600 |
| 2026-04-15 | 51.79 | $11.09 | 308038 |
| 2026-04-14 | 55.80 | $11.21 | 495280 |
| 2026-04-13 | 53.22 | $11.12 | 708444 |
| 2026-04-10 | 50.80 | $11.04 | 466600 |
| 2026-04-09 | 49.55 | $11.00 | 381000 |
| 2026-04-08 | 48.94 | $10.98 | 723837 |
| 2026-04-07 | 45.82 | $10.88 | 429900 |
| 2026-04-06 | 46.91 | $10.92 | 725865 |
| 2026-04-02 | 39.36 | $10.70 | 849700 |
| 2026-04-01 | 42.49 | $10.82 | 633400 |
| 2026-03-31 | 42.76 | $10.83 | 968400 |
| 2026-03-30 | 30.16 | $10.53 | 630300 |
| 2026-03-27 | 30.16 | $10.53 | 985032 |
| 2026-03-26 | 32.07 | $10.62 | 544737 |
| 2026-03-25 | 33.41 | $10.68 | 450200 |
| 2026-03-24 | 32.52 | $10.66 | 720037 |
| 2026-03-23 | 32.72 | $10.67 | 672435 |
| 2026-03-20 | 29.73 | $10.60 | 854405 |
| 2026-03-19 | 33.82 | $10.80 | 814305 |
| 2026-03-18 | 37.23 | $10.94 | 592710 |
| 2026-03-17 | 43.47 | $11.15 | 362421 |
| 2026-03-16 | 39.82 | $11.07 | 483131 |
| 2026-03-13 | 31.99 | $10.92 | 723701 |
| 2026-03-12 | 35.82 | $11.05 | 475808 |
| 2026-03-11 | 40.43 | $11.18 | 463509 |
| 2026-03-10 | 38.70 | $11.15 | 414035 |
| 2026-03-09 | 33.18 | $11.06 | 1.2M |
| 2026-03-06 | 35.55 | $11.13 | 561827 |
| 2026-03-05 | 40.22 | $11.25 | 387900 |
| 2026-03-04 | 46.51 | $11.38 | 391200 |
| 2026-03-03 | 41.86 | $11.31 | 610100 |
| 2026-03-02 | 48.76 | $11.43 | 521100 |
| 2026-02-27 | 47.39 | $11.41 | 688532 |
| 2026-02-26 | 48.00 | $11.42 | 476027 |
| 2026-02-25 | 52.51 | $11.49 | 295724 |
| 2026-02-24 | 51.89 | $11.48 | 387839 |
| 2026-02-23 | 51.30 | $11.47 | 537535 |
| 2026-02-20 | 55.91 | $11.54 | 405700 |
| 2026-02-19 | 56.61 | $11.55 | 752906 |
| 2026-02-18 | 57.97 | $11.57 | 771400 |
| 2026-02-17 | 63.01 | $11.64 | 1.1M |
| 2026-02-13 | 59.15 | $11.56 | 630258 |
| 2026-02-12 | 55.87 | $11.50 | 474304 |
| 2026-02-11 | 61.33 | $11.57 | 537700 |
| 2026-02-10 | 57.99 | $11.51 | 429839 |
| 2026-02-09 | 55.56 | $11.47 | 516103 |
| 2026-02-06 | 53.65 | $11.44 | 933638 |
| 2026-02-05 | 53.01 | $11.43 | 478400 |
| 2026-02-04 | 57.53 | $11.49 | 582400 |
| 2026-02-03 | 58.32 | $11.50 | 513839 |
| 2026-02-02 | 54.14 | $11.43 | 950332 |
| 2026-01-30 | 58.10 | $11.48 | 591900 |
| 2026-01-29 | 58.10 | $11.48 | 873000 |
| 2026-01-28 | 54.50 | $11.42 | 391536 |
| 2026-01-27 | 53.23 | $11.40 | 429724 |
| 2026-01-26 | 51.95 | $11.38 | 311700 |
| 2026-01-23 | 53.33 | $11.40 | 398000 |
| 2026-01-22 | 52.12 | $11.38 | 568148 |
| 2026-01-21 | 49.64 | $11.34 | 363100 |
| 2026-01-20 | 45.63 | $11.28 | 685934 |
| 2026-01-16 | 52.22 | $11.38 | 2.3M |
| 2026-01-15 | 50.87 | $11.36 | 1.2M |
| 2026-01-14 | 47.35 | $11.31 | 727092 |
| 2026-01-13 | 50.81 | $11.36 | 814221 |
| 2026-01-12 | 48.67 | $11.33 | 1.1M |
| 2026-01-09 | 46.46 | $11.30 | 566518 |
| 2026-01-08 | 44.17 | $11.27 | 683200 |
| 2026-01-07 | 44.17 | $11.27 | 564628 |
| 2026-01-06 | 45.94 | $11.30 | 506505 |
| 2026-01-05 | 42.27 | $11.25 | 674900 |
| 2026-01-02 | 40.74 | $11.23 | 1.0M |
| 2025-12-31 | 42.90 | $11.27 | 1.5M |
| 2025-12-30 | 44.58 | $11.30 | 923016 |
| 2025-12-29 | 40.92 | $11.25 | 860308 |
| 2025-12-26 | 42.52 | $11.28 | 536108 |
| 2025-12-24 | 38.72 | $11.23 | 431200 |
| 2025-12-23 | 36.31 | $11.20 | 839900 |
| 2025-12-22 | 34.69 | $11.18 | 2.2M |
| 2025-12-19 | 36.00 | $11.21 | 1.1M |
| 2025-12-18 | 36.00 | $11.21 | 1.0M |
| 2025-12-17 | 32.16 | $11.16 | 979204 |
| 2025-12-16 | 36.30 | $11.26 | 590553 |
| 2025-12-15 | 36.75 | $11.27 | 614613 |
| 2025-12-12 | 34.43 | $11.24 | 666200 |
| 2025-12-11 | 35.67 | $11.27 | 485174 |
| 2025-12-10 | 36.08 | $11.28 | 642676 |
| 2025-12-09 | 34.65 | $11.26 | 648935 |
| 2025-12-08 | 34.65 | $11.26 | 854930 |
| 2025-12-05 | 36.11 | $11.30 | 687000 |
| 2025-12-04 | 36.85 | $11.32 | 573100 |
| 2025-12-03 | 37.21 | $11.33 | 677900 |
| 2025-12-02 | 35.41 | $11.30 | 580900 |
| 2025-12-01 | 36.40 | $11.33 | 936540 |
| 2025-11-28 | 38.45 | $11.39 | 469900 |
| 2025-11-26 | 37.33 | $11.37 | 628800 |
| 2025-11-25 | 36.23 | $11.35 | 657935 |
| 2025-11-24 | 32.29 | $11.28 | 697800 |
| 2025-11-21 | 24.69 | $11.16 | 754500 |
| 2025-11-20 | 23.33 | $11.14 | 998322 |
| 2025-11-19 | 23.74 | $11.16 | 1.0M |
| 2025-11-18 | 28.75 | $11.37 | 820703 |
| 2025-11-17 | 30.19 | $11.42 | 509341 |
| 2025-11-14 | 33.37 | $11.52 | 467521 |
| 2025-11-13 | 31.31 | $11.49 | 840149 |
| 2025-11-12 | 34.71 | $11.59 | 766700 |
| 2025-11-11 | 31.90 | $11.55 | 332614 |
| 2025-11-10 | 30.48 | $11.53 | 497810 |
| 2025-11-07 | 29.78 | $11.52 | 822800 |
| 2025-11-06 | 30.36 | $11.54 | 590717 |
| 2025-11-05 | 30.36 | $11.54 | 476911 |
| 2025-11-04 | 31.18 | $11.57 | 601000 |
| 2025-11-03 | 32.00 | $11.60 | 1.2M |
| 2025-10-31 | 37.27 | $11.77 | 861225 |
| 2025-10-30 | 34.87 | $11.73 | 629400 |
| 2025-10-29 | 35.85 | $11.76 | 907831 |
| 2025-10-28 | 33.49 | $11.72 | 1.2M |
| 2025-10-27 | 34.70 | $11.76 | 797127 |
| 2025-10-24 | 35.62 | $11.79 | 502400 |
| 2025-10-23 | 36.54 | $11.82 | 389700 |
| 2025-10-22 | 36.01 | $11.81 | 415300 |
| 2025-10-21 | 35.00 | $11.79 | 700073 |
| 2025-10-20 | 26.06 | $11.63 | 574100 |
| 2025-10-17 | 27.17 | $11.68 | 960637 |
| 2025-10-16 | 29.82 | $11.79 | 925065 |
| 2025-10-15 | 33.49 | $11.92 | 579755 |
| 2025-10-14 | 36.80 | $12.02 | 630638 |
| 2025-10-13 | 38.62 | $12.07 | 608414 |
| 2025-10-10 | 38.98 | $12.08 | 595700 |
| 2025-10-09 | 47.51 | $12.28 | 353449 |
| 2025-10-08 | 46.96 | $12.27 | 315931 |
| 2025-10-07 | 44.76 | $12.23 | 410343 |
| 2025-10-06 | 42.48 | $12.19 | 809200 |
| 2025-10-03 | 42.48 | $12.19 | 693900 |
| 2025-10-02 | 48.31 | $12.32 | 381300 |
| 2025-10-01 | 50.33 | $12.36 | 414143 |
| 2025-09-30 | 46.05 | $12.28 | 510300 |
| 2025-09-29 | 44.92 | $12.26 | 504500 |
| 2025-09-26 | 40.81 | $12.19 | 553000 |
| 2025-09-25 | 47.56 | $12.33 | 421300 |
| 2025-09-24 | 45.09 | $12.29 | 631514 |
| 2025-09-23 | 48.33 | $12.35 | 357634 |
| 2025-09-22 | 48.89 | $12.36 | 364423 |
| 2025-09-19 | 46.55 | $12.32 | 384938 |
| 2025-09-18 | 47.58 | $12.34 | 712000 |
| 2025-09-17 | 51.37 | $12.41 | 502370 |
| 2025-09-16 | 61.32 | $12.56 | 447700 |
| 2025-09-15 | 60.84 | $12.55 | 549900 |
| 2025-09-12 | 68.06 | $12.64 | 277447 |
| 2025-09-11 | 70.72 | $12.67 | 272100 |
| 2025-09-10 | 67.50 | $12.59 | 318949 |
| 2025-09-09 | 68.40 | $12.60 | 210300 |
| 2025-09-08 | 72.98 | $12.65 | 349708 |
| 2025-09-05 | 71.14 | $12.60 | 412248 |
| 2025-09-04 | 66.86 | $12.50 | 320946 |
| 2025-09-03 | 66.86 | $12.50 | 310800 |
| 2025-09-02 | 65.48 | $12.47 | 455300 |
| 2025-08-29 | 65.48 | $12.47 | 357200 |
| 2025-08-28 | 66.31 | $12.48 | 346438 |
| 2025-08-27 | 63.19 | $12.41 | 242500 |
| 2025-08-26 | 61.25 | $12.37 | 370445 |
| 2025-08-25 | 57.51 | $12.30 | 271800 |
| 2025-08-22 | 55.77 | $12.27 | 240200 |
| 2025-08-21 | 53.99 | $12.24 | 371652 |
| 2025-08-20 | 52.78 | $12.22 | 240100 |
| 2025-08-19 | 52.78 | $12.22 | 267900 |
| 2025-08-18 | 53.41 | $12.23 | 242043 |
| 2025-08-15 | 54.03 | $12.24 | 334686 |
| 2025-08-14 | 55.24 | $12.26 | 395900 |
| 2025-08-13 | 53.76 | $12.23 | 594035 |
| 2025-08-12 | 62.20 | $12.36 | 384312 |
| 2025-08-11 | 61.31 | $12.34 | 499859 |
| 2025-08-08 | 59.50 | $12.30 | 314851 |
| 2025-08-07 | 53.88 | $12.19 | 355333 |
| 2025-08-06 | 53.88 | $12.19 | 488000 |
| 2025-08-05 | 50.50 | $12.13 | 311677 |
| 2025-08-04 | 52.32 | $12.16 | 304035 |
| 2025-08-01 | 48.81 | $12.10 | 494300 |
| 2025-07-31 | 51.83 | $12.15 | 633398 |
| 2025-07-30 | 46.83 | $12.07 | 417400 |
| 2025-07-29 | 46.16 | $12.06 | 366938 |
| 2025-07-28 | 43.48 | $12.02 | 450018 |
| 2025-07-25 | 44.00 | $12.03 | 259300 |
| 2025-07-24 | 43.36 | $12.02 | 453401 |
| 2025-07-23 | 43.84 | $12.03 | 471000 |
| 2025-07-22 | 44.78 | $12.05 | 417900 |
| 2025-07-21 | 41.18 | $11.99 | 500706 |
| 2025-07-18 | 43.90 | $12.05 | 561935 |
| 2025-07-17 | 42.70 | $12.03 | 641500 |
| 2025-07-16 | 43.58 | $12.05 | 401400 |
| 2025-07-15 | 48.33 | $12.15 | 367227 |
| 2025-07-14 | 50.42 | $12.19 | 484100 |
| 2025-07-11 | 45.99 | $12.11 | 498200 |
| 2025-07-10 | 48.56 | $12.16 | 283300 |
| 2025-07-09 | 49.08 | $12.17 | 266700 |
| 2025-07-08 | 47.47 | $12.14 | 291514 |
| 2025-07-07 | 47.95 | $12.15 | 538717 |
| 2025-07-03 | 53.63 | $12.26 | 168014 |
| 2025-07-02 | 53.15 | $12.25 | 443300 |
| 2025-07-01 | 52.21 | $12.23 | 482841 |
| 2025-06-30 | 52.71 | $12.24 | 637100 |
| 2025-06-27 | 54.19 | $12.27 | 450910 |
| 2025-06-26 | 53.36 | $12.25 | 258200 |
| 2025-06-25 | 50.37 | $12.18 | 418607 |
| 2025-06-24 | 50.37 | $12.18 | 384849 |
| 2025-06-23 | 45.90 | $12.08 | 304600 |
| 2025-06-20 | 45.43 | $12.07 | 445919 |
| 2025-06-18 | 44.98 | $12.06 | 558800 |
| 2025-06-17 | 51.45 | $12.22 | 458000 |
| 2025-06-16 | 55.22 | $12.30 | 443900 |
| 2025-06-13 | 54.83 | $12.29 | 163132 |
| 2025-06-12 | 56.72 | $12.33 | 211744 |
| 2025-06-11 | 56.00 | $12.31 | 198205 |
| 2025-06-10 | 54.56 | $12.27 | 224315 |
| 2025-06-09 | 53.84 | $12.25 | 238100 |
| 2025-06-06 | 55.51 | $12.29 | 220427 |
| 2025-06-05 | 55.92 | $12.30 | 285241 |
| 2025-06-04 | 55.61 | $12.29 | 223300 |
| 2025-06-03 | 54.06 | $12.24 | 292645 |
| 2025-06-02 | 54.06 | $12.24 | 397629 |
| 2025-05-30 | 56.18 | $12.30 | 413622 |
| 2025-05-29 | 54.49 | $12.24 | 396300 |
| 2025-05-28 | 51.20 | $12.13 | 314900 |
| 2025-05-27 | 49.31 | $12.07 | 374100 |
| 2025-05-23 | 48.36 | $12.04 | 273704 |
| 2025-05-22 | 47.42 | $12.01 | 268792 |
| 2025-05-21 | 46.18 | $11.97 | 447700 |
| 2025-05-20 | 51.35 | $12.15 | 179621 |
| 2025-05-19 | 51.66 | $12.16 | 165347 |
| 2025-05-16 | 52.25 | $12.18 | 185887 |
| 2025-05-15 | 51.46 | $12.15 | 238900 |
| 2025-05-14 | 51.20 | $12.14 | 357200 |
| 2025-05-13 | 55.06 | $12.28 | 476019 |
| 2025-05-12 | 53.14 | $12.20 | 325611 |
| 2025-05-09 | 51.16 | $12.12 | 167300 |
| 2025-05-08 | 50.67 | $12.10 | 236500 |
| 2025-05-07 | 49.70 | $12.06 | 353700 |
| 2025-05-06 | 48.99 | $12.03 | 245500 |
| 2025-05-05 | 49.88 | $12.07 | 259404 |
| 2025-05-02 | 50.54 | $12.10 | 282200 |
| 2025-05-01 | 49.48 | $12.05 | 298833 |
| 2025-04-30 | 49.69 | $12.06 | 606779 |
| 2025-04-29 | 48.89 | $12.02 | 386523 |
| 2025-04-28 | 46.91 | $11.92 | 338724 |
| 2025-04-25 | 47.26 | $11.94 | 257200 |
| 2025-04-24 | 45.33 | $11.84 | 325000 |
| 2025-04-23 | 41.68 | $11.66 | 436400 |
| 2025-04-22 | 39.55 | $11.56 | 277649 |
| 2025-04-21 | 37.83 | $11.48 | 418400 |
| 2025-04-17 | 40.58 | $11.68 | 422500 |
| 2025-04-16 | 38.89 | $11.60 | 503300 |
| 2025-04-15 | 41.26 | $11.77 | 460300 |
| 2025-04-14 | 37.65 | $11.60 | 514523 |
| 2025-04-11 | 36.34 | $11.54 | 420338 |
| 2025-04-10 | 30.06 | $11.27 | 826200 |
| 2025-04-09 | 37.16 | $11.82 | 1.3M |
| 2025-04-08 | 25.28 | $11.43 | 1.3M |
| 2025-04-07 | 14.22 | $11.15 | 1.8M |
| 2025-04-04 | 17.15 | $11.49 | 3.1M |
| 2025-04-03 | 33.93 | $12.35 | 622545 |
| 2025-04-02 | 41.57 | $12.52 | 399200 |
| 2025-04-01 | 44.36 | $12.57 | 258800 |
| 2025-03-31 | 46.75 | $12.61 | 575623 |
| 2025-03-28 | 40.69 | $12.53 | 340401 |
| 2025-03-27 | 41.82 | $12.55 | 311522 |
| 2025-03-26 | 43.54 | $12.58 | 285504 |
| 2025-03-25 | 47.24 | $12.64 | 363934 |
| 2025-03-24 | 44.24 | $12.60 | 297978 |
| 2025-03-21 | 43.48 | $12.59 | 204000 |
| 2025-03-20 | 38.69 | $12.53 | 280400 |
| 2025-03-19 | 40.31 | $12.56 | 403800 |
| 2025-03-18 | 43.18 | $12.61 | 341200 |
| 2025-03-17 | 46.30 | $12.66 | 566900 |
| 2025-03-14 | 45.55 | $12.65 | 369100 |
| 2025-03-13 | 44.07 | $12.63 | 260222 |
| 2025-03-12 | 45.85 | $12.66 | 412941 |
| 2025-03-11 | 47.67 | $12.69 | 314120 |
| 2025-03-10 | 47.67 | $12.69 | 380216 |
| 2025-03-07 | 48.25 | $12.70 | 505989 |
| 2025-03-06 | 51.83 | $12.76 | 355729 |
| 2025-03-05 | 50.07 | $12.73 | 347589 |
| 2025-03-04 | 52.50 | $12.77 | 388618 |
| 2025-03-03 | 55.04 | $12.81 | 525840 |
| 2025-02-28 | 59.12 | $12.87 | 516507 |
| 2025-02-27 | 56.57 | $12.82 | 422600 |
| 2025-02-26 | 54.42 | $12.78 | 351220 |
| 2025-02-25 | 49.67 | $12.70 | 362400 |
| 2025-02-24 | 50.93 | $12.72 | 301400 |
| 2025-02-21 | 49.72 | $12.70 | 519900 |
| 2025-02-20 | 53.48 | $12.76 | 380910 |
| 2025-02-19 | 54.13 | $12.77 | 492460 |
| 2025-02-18 | 61.99 | $12.88 | 478035 |
| 2025-02-14 | 59.44 | $12.83 | 505061 |
| 2025-02-13 | 59.44 | $12.83 | 564100 |
| 2025-02-12 | 58.95 | $12.82 | 478119 |
| 2025-02-11 | 58.47 | $12.81 | 453700 |
| 2025-02-10 | 56.01 | $12.76 | 325400 |
| 2025-02-07 | 56.65 | $12.77 | 403200 |
| 2025-02-06 | 55.69 | $12.75 | 288643 |
| 2025-02-05 | 55.69 | $12.75 | 297008 |
| 2025-02-04 | 53.85 | $12.71 | 514918 |
| 2025-02-03 | 51.96 | $12.67 | 437025 |
| 2025-01-31 | 55.19 | $12.73 | 427100 |
| 2025-01-30 | 52.87 | $12.68 | 360400 |
| 2025-01-29 | 46.58 | $12.56 | 260739 |
| 2025-01-28 | 47.59 | $12.58 | 288022 |
| 2025-01-27 | 47.59 | $12.58 | 428800 |
| 2025-01-24 | 47.07 | $12.57 | 391741 |
| 2025-01-23 | 48.43 | $12.60 | 311273 |
| 2025-01-22 | 47.47 | $12.58 | 330920 |
| 2025-01-21 | 49.21 | $12.62 | 254200 |
| 2025-01-17 | 45.41 | $12.54 | 315400 |
| 2025-01-16 | 45.41 | $12.54 | 400322 |
| 2025-01-15 | 45.80 | $12.55 | 351217 |
| 2025-01-14 | 47.33 | $12.59 | 316503 |
| 2025-01-13 | 45.60 | $12.55 | 338500 |
| 2025-01-10 | 46.32 | $12.57 | 267000 |
| 2025-01-08 | 49.68 | $12.66 | 328910 |
| 2025-01-07 | 47.68 | $12.61 | 327220 |
| 2025-01-06 | 49.17 | $12.65 | 332760 |
| 2025-01-03 | 48.40 | $12.63 | 395923 |
| 2025-01-02 | 50.20 | $12.68 | 449332 |
| 2024-12-31 | 46.01 | $12.57 | 684100 |
| 2024-12-30 | 41.79 | $12.47 | 739700 |
| 2024-12-27 | 41.35 | $12.46 | 326807 |
| 2024-12-26 | 45.57 | $12.59 | 345440 |
| 2024-12-24 | 45.57 | $12.59 | 260100 |
| 2024-12-23 | 39.59 | $12.45 | 581356 |
| 2024-12-20 | 40.19 | $12.47 | 883800 |
| 2024-12-19 | 35.05 | $12.36 | 578500 |
| 2024-12-18 | 37.55 | $12.45 | 500624 |
| 2024-12-17 | 48.56 | $12.75 | 384300 |
| 2024-12-16 | 52.45 | $12.83 | 354412 |
| 2024-12-13 | 53.99 | $12.86 | 336600 |
| 2024-12-12 | 55.55 | $12.89 | 450600 |
| 2024-12-11 | 58.75 | $12.95 | 273914 |
| 2024-12-10 | 57.98 | $12.93 | 337649 |
| 2024-12-09 | 59.03 | $12.95 | 399500 |
| 2024-12-06 | 60.59 | $12.98 | 510353 |
| 2024-12-05 | 57.38 | $12.89 | 399144 |
| 2024-12-04 | 58.39 | $12.91 | 353311 |
| 2024-12-03 | 56.59 | $12.86 | 381323 |
| 2024-12-02 | 56.23 | $12.85 | 408743 |
| 2024-11-29 | 54.44 | $12.80 | 271413 |
| 2024-11-27 | 52.97 | $12.76 | 315610 |
| 2024-11-26 | 47.80 | $12.63 | 402511 |
| 2024-11-25 | 48.58 | $12.65 | 314047 |
| 2024-11-22 | 50.54 | $12.70 | 466500 |
| 2024-11-21 | 47.73 | $12.63 | 364611 |
| 2024-11-20 | 43.84 | $12.54 | 317900 |
| 2024-11-19 | 43.84 | $12.54 | 417624 |
| 2024-11-18 | 41.20 | $12.48 | 536336 |
| 2024-11-15 | 42.47 | $12.52 | 452439 |
| 2024-11-14 | 42.78 | $12.53 | 483822 |
| 2024-11-13 | 45.30 | $12.61 | 486700 |
| 2024-11-12 | 49.08 | $12.72 | 615500 |
| 2024-11-11 | 54.16 | $12.85 | 611023 |
| 2024-11-08 | 55.41 | $12.88 | 541600 |
| 2024-11-07 | 50.30 | $12.74 | 666300 |
| 2024-11-06 | 48.29 | $12.69 | 589320 |
| 2024-11-05 | 48.67 | $12.70 | 368200 |
| 2024-11-04 | 44.59 | $12.60 | 644474 |
| 2024-11-01 | 48.63 | $12.71 | 992800 |
| 2024-10-31 | 41.28 | $12.55 | 407702 |
| 2024-10-30 | 41.28 | $12.55 | 414004 |
| 2024-10-29 | 27.90 | $12.32 | 717400 |
| 2024-10-28 | 32.14 | $12.46 | 501700 |
| 2024-10-25 | 33.88 | $12.51 | 314800 |
| 2024-10-24 | 34.23 | $12.52 | 435600 |
| 2024-10-23 | 32.22 | $12.49 | 529135 |
| 2024-10-22 | 34.56 | $12.56 | 889600 |
| 2024-10-21 | 37.94 | $12.65 | 458407 |
| 2024-10-18 | 41.81 | $12.74 | 256643 |
| 2024-10-17 | 41.18 | $12.73 | 740100 |
| 2024-10-16 | 47.58 | $12.86 | 328000 |
| 2024-10-15 | 49.85 | $12.90 | 471600 |
| 2024-10-14 | 49.85 | $12.90 | 271900 |
| 2024-10-11 | 50.39 | $12.91 | 255300 |
| 2024-10-10 | 48.80 | $12.88 | 449299 |
| 2024-10-09 | 49.81 | $12.90 | 333709 |
| 2024-10-08 | 50.81 | $12.92 | 259400 |
| 2024-10-07 | 51.79 | $12.94 | 300100 |
| 2024-10-04 | 53.77 | $12.98 | 435500 |
| 2024-10-03 | 53.35 | $12.97 | 315416 |
| 2024-10-02 | 54.78 | $13.00 | 273529 |
| 2024-10-01 | 52.35 | $12.94 | 473737 |
| 2024-09-30 | 54.20 | $12.98 | 478190 |
| 2024-09-27 | 53.81 | $12.97 | 395600 |
| 2024-09-26 | 53.06 | $12.95 | 325800 |
| 2024-09-25 | 55.19 | $13.00 | 279549 |
| 2024-09-24 | 57.84 | $13.06 | 292300 |
| 2024-09-23 | 53.22 | $12.93 | 305410 |
| 2024-09-20 | 56.86 | $13.01 | 374636 |
| 2024-09-19 | 52.62 | $12.90 | 629200 |
| 2024-09-18 | 56.46 | $12.98 | 448900 |
| 2024-09-17 | 60.66 | $13.06 | 750151 |
| 2024-09-16 | 57.67 | $12.98 | 339109 |
| 2024-09-13 | 58.19 | $12.99 | 410500 |
| 2024-09-12 | 57.83 | $12.98 | 264646 |
| 2024-09-11 | 55.62 | $12.92 | 303600 |
| 2024-09-10 | 56.08 | $12.93 | 282923 |
| 2024-09-09 | 56.53 | $12.94 | 352648 |
| 2024-09-06 | 56.20 | $12.93 | 293100 |
| 2024-09-05 | 59.68 | $13.01 | 300941 |
| 2024-09-04 | 54.30 | $12.85 | 248738 |
| 2024-09-03 | 53.94 | $12.84 | 398900 |
| 2024-08-30 | 58.36 | $12.94 | 652600 |
| 2024-08-29 | 60.73 | $12.99 | 363200 |
| 2024-08-28 | 56.73 | $12.87 | 176200 |
| 2024-08-27 | 58.62 | $12.91 | 222705 |
| 2024-08-26 | 60.04 | $12.94 | 322000 |
| 2024-08-23 | 57.42 | $12.86 | 262629 |
| 2024-08-22 | 57.42 | $12.86 | 184700 |
| 2024-08-21 | 59.63 | $12.91 | 209921 |
| 2024-08-20 | 56.10 | $12.80 | 235128 |
| 2024-08-19 | 57.40 | $12.83 | 333331 |
| 2024-08-16 | 54.03 | $12.73 | 241100 |
| 2024-08-15 | 54.85 | $12.75 | 300022 |
| 2024-08-14 | 54.85 | $12.75 | 259026 |
| 2024-08-13 | 56.81 | $12.80 | 320006 |
| 2024-08-12 | 54.66 | $12.73 | 302020 |
| 2024-08-09 | 52.74 | $12.67 | 154000 |
| 2024-08-08 | 52.10 | $12.65 | 264000 |
| 2024-08-07 | 49.50 | $12.57 | 295841 |
| 2024-08-06 | 52.19 | $12.65 | 326900 |
| 2024-08-05 | 45.50 | $12.46 | 733719 |
| 2024-08-02 | 58.12 | $12.77 | 518100 |
| 2024-08-01 | 55.47 | $12.70 | 364600 |
| 2024-07-31 | 55.47 | $12.70 | 518156 |
| 2024-07-30 | 56.39 | $12.72 | 297000 |
| 2024-07-29 | 51.41 | $12.59 | 246310 |
| 2024-07-26 | 51.00 | $12.58 | 186010 |
| 2024-07-25 | 51.41 | $12.59 | 263100 |
| 2024-07-24 | 48.66 | $12.52 | 408400 |
| 2024-07-23 | 49.04 | $12.53 | 254321 |
| 2024-07-22 | 47.10 | $12.48 | 281100 |
| 2024-07-19 | 45.11 | $12.43 | 904053 |
| 2024-07-18 | 46.43 | $12.47 | 364697 |
| 2024-07-17 | 44.49 | $12.42 | 1.1M |
| 2024-07-16 | 54.19 | $12.68 | 672300 |
| 2024-07-15 | 56.43 | $12.73 | 492129 |
| 2024-07-12 | 62.87 | $12.86 | 339123 |
| 2024-07-11 | 60.91 | $12.80 | 494240 |
| 2024-07-10 | 58.12 | $12.72 | 446500 |
| 2024-07-09 | 57.76 | $12.71 | 353400 |
| 2024-07-08 | 54.03 | $12.61 | 589641 |
| 2024-07-05 | 54.48 | $12.62 | 394300 |
| 2024-07-03 | 55.83 | $12.65 | 289800 |
| 2024-07-02 | 52.48 | $12.56 | 484100 |
| 2024-07-01 | 55.13 | $12.62 | 413000 |
| 2024-06-28 | 51.23 | $12.52 | 546214 |
| 2024-06-27 | 52.98 | $12.56 | 462200 |
| 2024-06-26 | 46.96 | $12.42 | 463545 |
| 2024-06-25 | 48.65 | $12.46 | 178500 |
| 2024-06-24 | 45.87 | $12.40 | 355062 |
| 2024-06-21 | 47.50 | $12.44 | 207200 |
| 2024-06-20 | 49.15 | $12.48 | 273102 |
| 2024-06-18 | 48.30 | $12.46 | 235300 |
| 2024-06-17 | 48.69 | $12.47 | 289274 |
| 2024-06-14 | 47.06 | $12.43 | 379703 |
| 2024-06-13 | 50.07 | $12.51 | 306404 |
| 2024-06-12 | 52.46 | $12.57 | 549944 |
| 2024-06-11 | 55.84 | $12.65 | 300900 |
| 2024-06-10 | 54.80 | $12.62 | 435000 |
| 2024-06-07 | 50.38 | $12.50 | 726108 |
| 2024-06-06 | 49.99 | $12.49 | 345800 |
| 2024-06-05 | 53.15 | $12.57 | 333600 |
| 2024-06-04 | 55.22 | $12.62 | 238100 |
| 2024-06-03 | 51.25 | $12.51 | 271700 |
| 2024-05-31 | 50.87 | $12.50 | 421515 |
| 2024-05-30 | 48.61 | $12.44 | 294903 |
| 2024-05-29 | 45.44 | $12.36 | 315904 |
| 2024-05-28 | 46.81 | $12.40 | 486900 |
| 2024-05-24 | 50.83 | $12.51 | 252744 |
| 2024-05-23 | 50.83 | $12.51 | 338403 |
| 2024-05-22 | 53.07 | $12.57 | 171419 |
| 2024-05-21 | 52.41 | $12.55 | 468831 |
| 2024-05-20 | 54.23 | $12.60 | 264200 |
| 2024-05-17 | 53.93 | $12.59 | 255200 |
| 2024-05-16 | 52.11 | $12.53 | 391307 |
| 2024-05-15 | 58.30 | $12.70 | 317123 |
| 2024-05-14 | 57.74 | $12.68 | 383654 |
| 2024-05-13 | 58.49 | $12.70 | 467917 |
| 2024-05-10 | 57.97 | $12.68 | 340752 |
| 2024-05-09 | 56.15 | $12.61 | 357720 |
| 2024-05-08 | 55.90 | $12.60 | 541505 |
| 2024-05-07 | 55.14 | $12.57 | 395500 |
| 2024-05-06 | 56.36 | $12.61 | 447632 |
| 2024-05-03 | 55.18 | $12.56 | 716300 |
| 2024-05-02 | 48.28 | $12.30 | 361434 |
| 2024-05-01 | 48.83 | $12.32 | 251200 |
| 2024-04-30 | 46.82 | $12.25 | 333427 |
| 2024-04-29 | 45.96 | $12.22 | 279933 |
| 2024-04-26 | 46.20 | $12.23 | 288442 |
| 2024-04-25 | 40.97 | $12.05 | 269600 |
| 2024-04-24 | 42.95 | $12.14 | 214613 |
| 2024-04-23 | 44.54 | $12.21 | 281624 |
| 2024-04-22 | 42.82 | $12.15 | 285138 |
| 2024-04-19 | 41.67 | $12.11 | 344744 |
| 2024-04-18 | 38.74 | $12.01 | 299200 |
| 2024-04-17 | 36.63 | $11.94 | 541800 |
| 2024-04-16 | 39.39 | $12.09 | 560217 |
| 2024-04-15 | 32.98 | $11.89 | 625300 |
| 2024-04-12 | 38.61 | $12.18 | 320200 |
| 2024-04-11 | 40.65 | $12.27 | 382800 |
| 2024-04-10 | 37.87 | $12.19 | 1.1M |
| 2024-04-09 | 45.76 | $12.50 | 419744 |
| 2024-04-08 | 45.76 | $12.50 | 297708 |
| 2024-04-05 | 48.10 | $12.58 | 308511 |
| 2024-04-04 | 49.29 | $12.62 | 345910 |
| 2024-04-03 | 52.38 | $12.72 | 278230 |
| 2024-04-02 | 52.09 | $12.71 | 381400 |
| 2024-04-01 | 55.91 | $12.83 | 380056 |
| 2024-03-28 | 52.32 | $12.70 | 746000 |
| 2024-03-27 | 54.59 | $12.77 | 332706 |
| 2024-03-26 | 55.91 | $12.81 | 472638 |
| 2024-03-25 | 51.14 | $12.64 | 277612 |
| 2024-03-22 | 55.51 | $12.77 | 186600 |
| 2024-03-21 | 52.86 | $12.68 | 277629 |
| 2024-03-20 | 53.53 | $12.70 | 289527 |
| 2024-03-19 | 51.78 | $12.64 | 175713 |
| 2024-03-18 | 51.20 | $12.62 | 202400 |
| 2024-03-15 | 48.24 | $12.52 | 469600 |
| 2024-03-14 | 50.88 | $12.61 | 228944 |
| 2024-03-13 | 51.78 | $12.64 | 535147 |
| 2024-03-12 | 63.06 | $12.96 | 554404 |
| 2024-03-11 | 58.50 | $12.79 | 552336 |
| 2024-03-08 | 62.84 | $12.89 | 368500 |
| 2024-03-07 | 59.40 | $12.77 | 371012 |
| 2024-03-06 | 62.13 | $12.83 | 474100 |
| 2024-03-05 | 60.10 | $12.76 | 342951 |
| 2024-03-04 | 59.81 | $12.75 | 476512 |
| 2024-03-01 | 62.42 | $12.81 | 527500 |
| 2024-02-29 | 57.09 | $12.63 | 192200 |
| 2024-02-28 | 55.42 | $12.58 | 220800 |
| 2024-02-27 | 52.99 | $12.51 | 298110 |
| 2024-02-26 | 51.55 | $12.47 | 224300 |
| 2024-02-23 | 53.49 | $12.52 | 265513 |
| 2024-02-22 | 52.47 | $12.49 | 300804 |
| 2024-02-21 | 54.36 | $12.54 | 334128 |
| 2024-02-20 | 56.27 | $12.59 | 247428 |
| 2024-02-16 | 53.46 | $12.50 | 361641 |
| 2024-02-15 | 55.34 | $12.55 | 366200 |
| 2024-02-14 | 55.04 | $12.54 | 228600 |
| 2024-02-13 | 56.12 | $12.57 | 393500 |
| 2024-02-12 | 59.42 | $12.66 | 345000 |
| 2024-02-09 | 61.33 | $12.71 | 363500 |
| 2024-02-08 | 59.34 | $12.63 | 272400 |
| 2024-02-07 | 63.19 | $12.73 | 429043 |
| 2024-02-06 | 61.78 | $12.67 | 528500 |
| 2024-02-05 | 61.54 | $12.66 | 466084 |
| 2024-02-02 | 61.54 | $12.66 | 523900 |
| 2024-02-01 | 64.76 | $12.75 | 448231 |
| 2024-01-31 | 60.88 | $12.57 | 538200 |
| 2024-01-30 | 62.70 | $12.62 | 286604 |
| 2024-01-29 | 60.45 | $12.52 | 437030 |
| 2024-01-26 | 60.45 | $12.52 | 278300 |
| 2024-01-25 | 61.80 | $12.56 | 802200 |
| 2024-01-24 | 57.53 | $12.37 | 318800 |
| 2024-01-23 | 55.54 | $12.29 | 353600 |
| 2024-01-22 | 55.85 | $12.30 | 463200 |
| 2024-01-19 | 53.38 | $12.20 | 982836 |
| 2024-01-18 | 56.70 | $12.31 | 483900 |
| 2024-01-17 | 54.24 | $12.21 | 633536 |
| 2024-01-16 | 62.30 | $12.45 | 652895 |
| 2024-01-12 | 65.38 | $12.53 | 656900 |
| 2024-01-11 | 62.99 | $12.42 | 405300 |
| 2024-01-10 | 63.37 | $12.43 | 489800 |
| 2024-01-09 | 60.44 | $12.30 | 332500 |
| 2024-01-08 | 60.44 | $12.30 | 317222 |
| 2024-01-05 | 59.08 | $12.24 | 502800 |
| 2024-01-04 | 55.44 | $12.09 | 629617 |
| 2024-01-03 | 59.46 | $12.21 | 369447 |
| 2024-01-02 | 62.33 | $12.29 | 375400 |
| 2023-12-29 | 61.22 | $12.24 | 857500 |
| 2023-12-28 | 59.87 | $12.18 | 392600 |
| 2023-12-27 | 60.54 | $12.20 | 492400 |
| 2023-12-26 | 57.14 | $12.05 | 365646 |
| 2023-12-22 | 55.69 | $11.99 | 407100 |
| 2023-12-21 | 56.60 | $12.02 | 494100 |
| 2023-12-20 | 55.45 | $11.97 | 307748 |
| 2023-12-19 | 56.01 | $11.99 | 430400 |
| 2023-12-18 | 55.80 | $11.98 | 504925 |
| 2023-12-15 | 58.22 | $12.07 | 731800 |
| 2023-12-14 | 57.44 | $12.03 | 1.1M |
| 2023-12-13 | 63.02 | $12.23 | 853900 |
| 2023-12-12 | 56.85 | $11.92 | 436700 |
| 2023-12-11 | 59.27 | $12.00 | 318901 |
| 2023-12-08 | 58.64 | $11.97 | 279300 |
| 2023-12-07 | 62.95 | $12.11 | 581600 |
| 2023-12-06 | 62.01 | $12.06 | 724800 |
| 2023-12-05 | 63.24 | $12.10 | 613200 |
| 2023-12-04 | 60.84 | $11.97 | 443938 |
| 2023-12-01 | 61.13 | $11.98 | 684157 |
| 2023-11-30 | 60.59 | $11.95 | 551700 |
| 2023-11-29 | 58.41 | $11.83 | 514120 |
| 2023-11-28 | 56.09 | $11.71 | 551926 |
| 2023-11-27 | 55.70 | $11.69 | 356533 |
| 2023-11-24 | 56.66 | $11.73 | 157800 |
| 2023-11-22 | 57.60 | $11.77 | 315626 |
| 2023-11-21 | 56.04 | $11.68 | 380831 |
| 2023-11-20 | 55.52 | $11.65 | 485000 |
| 2023-11-17 | 57.01 | $11.72 | 466800 |
| 2023-11-16 | 56.54 | $11.69 | 480113 |
| 2023-11-15 | 53.96 | $11.53 | 484100 |
| 2023-11-14 | 59.62 | $11.80 | 919920 |
| 2023-11-13 | 53.44 | $11.44 | 411424 |
| 2023-11-10 | 54.99 | $11.51 | 355100 |
| 2023-11-09 | 54.45 | $11.48 | 396500 |
| 2023-11-08 | 57.28 | $11.61 | 524800 |
| 2023-11-07 | 54.15 | $11.43 | 644639 |
| 2023-11-06 | 52.11 | $11.32 | 950116 |
| 2023-11-03 | 56.21 | $11.51 | 1.1M |
| 2023-11-02 | 60.76 | $11.70 | 1.1M |
| 2023-11-01 | 53.18 | $11.30 | 623941 |
| 2023-10-31 | 43.93 | $10.94 | 517103 |
| 2023-10-30 | 40.52 | $10.83 | 470426 |
| 2023-10-27 | 35.79 | $10.69 | 786200 |
| 2023-10-26 | 32.14 | $10.59 | 709337 |
| 2023-10-25 | 27.84 | $10.48 | 787018 |
| 2023-10-24 | 23.67 | $10.38 | 534000 |
| 2023-10-23 | 20.16 | $10.30 | 909098 |
| 2023-10-20 | 20.72 | $10.35 | 1.1M |
| 2023-10-19 | 22.66 | $10.51 | 468500 |
| 2023-10-18 | 25.32 | $10.70 | 335400 |
| 2023-10-17 | 25.78 | $10.73 | 479100 |
| 2023-10-16 | 26.53 | $10.78 | 495300 |
| 2023-10-13 | 28.60 | $10.91 | 352247 |
| 2023-10-12 | 29.96 | $10.99 | 392500 |
| 2023-10-11 | 31.76 | $11.09 | 485146 |
| 2023-10-10 | 33.28 | $11.17 | 550400 |
| 2023-10-09 | 31.33 | $11.12 | 1.0M |
| 2023-10-06 | 32.60 | $11.19 | 1.0M |
| 2023-10-05 | 35.74 | $11.35 | 384900 |
| 2023-10-04 | 38.61 | $11.48 | 485018 |
| 2023-10-03 | 36.37 | $11.42 | 514900 |
| 2023-10-02 | 43.69 | $11.71 | 1.1M |
| 2023-09-29 | 43.98 | $11.72 | 511549 |
| 2023-09-28 | 39.80 | $11.61 | 363300 |
| 2023-09-27 | 35.21 | $11.50 | 536234 |
| 2023-09-26 | 34.78 | $11.49 | 725126 |
| 2023-09-25 | 43.22 | $11.80 | 299220 |
| 2023-09-22 | 45.59 | $11.87 | 192600 |
| 2023-09-21 | 42.14 | $11.79 | 304030 |
| 2023-09-20 | 46.32 | $11.91 | 230200 |
| 2023-09-19 | 45.90 | $11.90 | 180948 |
| 2023-09-18 | 46.95 | $11.93 | 229400 |
| 2023-09-15 | 42.77 | $11.83 | 276534 |
| 2023-09-14 | 46.24 | $11.93 | 224720 |
| 2023-09-13 | 47.33 | $11.96 | 201200 |
| 2023-09-12 | 52.86 | $12.10 | 266600 |
| 2023-09-11 | 51.71 | $12.07 | 267135 |
| 2023-09-08 | 50.95 | $12.05 | 323617 |
| 2023-09-07 | 52.93 | $12.10 | 245139 |
| 2023-09-06 | 50.75 | $12.04 | 233200 |
| 2023-09-05 | 51.51 | $12.06 | 215123 |
| 2023-09-01 | 54.58 | $12.14 | 273620 |
| 2023-08-31 | 51.49 | $12.05 | 344715 |
| 2023-08-30 | 55.05 | $12.14 | 262700 |
| 2023-08-29 | 54.72 | $12.13 | 269100 |
| 2023-08-28 | 50.95 | $12.02 | 172200 |
| 2023-08-25 | 50.95 | $12.02 | 468229 |
| 2023-08-24 | 46.95 | $11.91 | 275706 |
| 2023-08-23 | 50.50 | $12.01 | 369602 |
| 2023-08-22 | 48.27 | $11.95 | 227500 |
| 2023-08-21 | 47.90 | $11.94 | 313400 |
| 2023-08-18 | 46.44 | $11.90 | 361200 |
| 2023-08-17 | 47.07 | $11.92 | 390648 |
| 2023-08-16 | 49.95 | $12.01 | 303242 |
| 2023-08-15 | 54.93 | $12.15 | 408522 |
| 2023-08-14 | 60.21 | $12.28 | 223769 |
| 2023-08-11 | 60.21 | $12.28 | 258700 |
| 2023-08-10 | 63.61 | $12.36 | 333844 |
| 2023-08-09 | 64.48 | $12.38 | 610540 |
| 2023-08-08 | 61.76 | $12.27 | 360400 |
| 2023-08-07 | 61.51 | $12.26 | 491400 |
| 2023-08-04 | 58.35 | $12.14 | 353400 |
| 2023-08-03 | 54.51 | $12.01 | 286832 |
| 2023-08-02 | 56.81 | $12.07 | 280500 |
| 2023-08-01 | 57.58 | $12.09 | 282400 |
| 2023-07-31 | 58.71 | $12.12 | 338590 |
| 2023-07-28 | 56.54 | $12.04 | 342500 |
| 2023-07-27 | 50.02 | $11.83 | 494133 |
| 2023-07-26 | 54.06 | $11.94 | 274556 |
| 2023-07-25 | 51.70 | $11.87 | 289300 |
| 2023-07-24 | 47.69 | $11.76 | 336500 |
| 2023-07-21 | 45.34 | $11.70 | 1.2M |
| 2023-07-20 | 46.33 | $11.73 | 354126 |
| 2023-07-19 | 50.14 | $11.84 | 314625 |
| 2023-07-18 | 51.60 | $11.88 | 471700 |
| 2023-07-17 | 50.22 | $11.84 | 361430 |
| 2023-07-14 | 53.10 | $11.92 | 245110 |
| 2023-07-13 | 54.21 | $11.95 | 383602 |
| 2023-07-12 | 57.64 | $12.04 | 482200 |
| 2023-07-11 | 55.25 | $11.96 | 222100 |
| 2023-07-10 | 53.70 | $11.91 | 234747 |
| 2023-07-07 | 53.08 | $11.89 | 283214 |
| 2023-07-06 | 51.22 | $11.83 | 334300 |
| 2023-07-05 | 56.15 | $11.97 | 316603 |
| 2023-07-03 | 54.67 | $11.92 | 231027 |
| 2023-06-30 | 54.38 | $11.91 | 468200 |
| 2023-06-29 | 54.71 | $11.92 | 272500 |
| 2023-06-28 | 60.76 | $12.09 | 302900 |
| 2023-06-27 | 55.85 | $11.91 | 188249 |
| 2023-06-26 | 57.76 | $11.96 | 228130 |
| 2023-06-23 | 56.92 | $11.93 | 206900 |
| 2023-06-22 | 58.76 | $11.98 | 201655 |
| 2023-06-21 | 57.18 | $11.92 | 347306 |
| 2023-06-20 | 55.84 | $11.87 | 321315 |
| 2023-06-16 | 55.84 | $11.87 | 272300 |
| 2023-06-15 | 57.13 | $11.91 | 381700 |
| 2023-06-14 | 55.42 | $11.84 | 403200 |
| 2023-06-13 | 62.55 | $12.05 | 303508 |
| 2023-06-12 | 62.55 | $12.05 | 585200 |
| 2023-06-09 | 59.16 | $11.90 | 157007 |
| 2023-06-08 | 61.27 | $11.96 | 329100 |
| 2023-06-07 | 61.27 | $11.96 | 578700 |
| 2023-06-06 | 56.09 | $11.74 | 245900 |
| 2023-06-05 | 54.79 | $11.69 | 340216 |
| 2023-06-02 | 54.01 | $11.66 | 341100 |
| 2023-06-01 | 52.72 | $11.61 | 297917 |
| 2023-05-31 | 48.91 | $11.47 | 245209 |
| 2023-05-30 | 47.76 | $11.43 | 478100 |
| 2023-05-26 | 45.74 | $11.36 | 455806 |
| 2023-05-25 | 35.61 | $11.06 | 354831 |
| 2023-05-24 | 37.61 | $11.15 | 381923 |
| 2023-05-23 | 40.24 | $11.26 | 364737 |
| 2023-05-22 | 42.55 | $11.35 | 241163 |
| 2023-05-19 | 44.43 | $11.42 | 199600 |
| 2023-05-18 | 45.25 | $11.45 | 325907 |
| 2023-05-17 | 47.46 | $11.53 | 210934 |
| 2023-05-16 | 48.01 | $11.55 | 298711 |
| 2023-05-15 | 53.03 | $11.72 | 415800 |
| 2023-05-12 | 49.81 | $11.61 | 308000 |
| 2023-05-11 | 51.64 | $11.67 | 238518 |
| 2023-05-10 | 52.25 | $11.69 | 234800 |
| 2023-05-09 | 52.85 | $11.71 | 341800 |
| 2023-05-08 | 53.42 | $11.73 | 301800 |
| 2023-05-05 | 56.65 | $11.84 | 472347 |
| 2023-05-04 | 50.15 | $11.59 | 314600 |
| 2023-05-03 | 53.50 | $11.70 | 419968 |
| 2023-05-02 | 49.41 | $11.56 | 195400 |
| 2023-05-01 | 52.55 | $11.66 | 307900 |
| 2023-04-28 | 55.21 | $11.74 | 377500 |
| 2023-04-27 | 50.76 | $11.59 | 177127 |
| 2023-04-26 | 49.49 | $11.55 | 271416 |
| 2023-04-25 | 46.89 | $11.47 | 241246 |
| 2023-04-24 | 49.30 | $11.55 | 155110 |
| 2023-04-21 | 48.36 | $11.52 | 153300 |
| 2023-04-20 | 48.94 | $11.54 | 157900 |
| 2023-04-19 | 48.94 | $11.54 | 158400 |
| 2023-04-18 | 49.74 | $11.57 | 373034 |
| 2023-04-17 | 49.74 | $11.57 | 228700 |
| 2023-04-14 | 52.34 | $11.67 | 427733 |
| 2023-04-13 | 52.34 | $11.67 | 215635 |
| 2023-04-12 | 49.23 | $11.54 | 529200 |
| 2023-04-11 | 51.44 | $11.63 | 431308 |
| 2023-04-10 | 52.68 | $11.68 | 456700 |
| 2023-04-06 | 47.62 | $11.47 | 359949 |
| 2023-04-05 | 43.81 | $11.33 | 297348 |
| 2023-04-04 | 44.47 | $11.36 | 247540 |
| 2023-04-03 | 45.11 | $11.39 | 350900 |
| 2023-03-31 | 44.60 | $11.37 | 878410 |
| 2023-03-30 | 42.32 | $11.28 | 308444 |
| 2023-03-29 | 38.58 | $11.14 | 389247 |
| 2023-03-28 | 33.29 | $10.96 | 245942 |
| 2023-03-27 | 34.22 | $11.02 | 301100 |
| 2023-03-24 | 33.63 | $11.00 | 617612 |
| 2023-03-23 | 34.37 | $11.05 | 312700 |
| 2023-03-22 | 36.16 | $11.17 | 227100 |
| 2023-03-21 | 36.76 | $11.21 | 311100 |
| 2023-03-20 | 35.48 | $11.16 | 416500 |
| 2023-03-17 | 38.93 | $11.39 | 198600 |
| 2023-03-16 | 42.16 | $11.58 | 245400 |
| 2023-03-15 | 42.69 | $11.61 | 814822 |
| 2023-03-14 | 41.05 | $11.54 | 380811 |
| 2023-03-13 | 36.87 | $11.37 | 456120 |
| 2023-03-10 | 39.87 | $11.56 | 687620 |
| 2023-03-09 | 42.64 | $11.72 | 519463 |
| 2023-03-08 | 48.91 | $12.03 | 330400 |
| 2023-03-07 | 50.51 | $12.10 | 345235 |
| 2023-03-06 | 50.51 | $12.10 | 179939 |
| 2023-03-03 | 51.59 | $12.15 | 250900 |
| 2023-03-02 | 50.79 | $12.11 | 379693 |
| 2023-03-01 | 49.60 | $12.05 | 381831 |
| 2023-02-28 | 52.83 | $12.21 | 526000 |
| 2023-02-27 | 48.22 | $11.98 | 242031 |
| 2023-02-24 | 47.15 | $11.93 | 357124 |
| 2023-02-23 | 47.15 | $11.93 | 193408 |
| 2023-02-22 | 43.58 | $11.76 | 406302 |
| 2023-02-21 | 39.96 | $11.60 | 655000 |
| 2023-02-17 | 48.46 | $12.06 | 371900 |
| 2023-02-16 | 50.46 | $12.15 | 269100 |
| 2023-02-15 | 51.58 | $12.20 | 332535 |
| 2023-02-14 | 52.70 | $12.25 | 288308 |
| 2023-02-13 | 52.31 | $12.23 | 208000 |
| 2023-02-10 | 52.72 | $12.25 | 198200 |
| 2023-02-09 | 53.73 | $12.30 | 348600 |
| 2023-02-08 | 52.70 | $12.24 | 472239 |
| 2023-02-07 | 55.86 | $12.40 | 272440 |
| 2023-02-06 | 53.01 | $12.23 | 330205 |
| 2023-02-03 | 57.80 | $12.46 | 556400 |
| 2023-02-02 | 64.81 | $12.75 | 552546 |
| 2023-02-01 | 61.77 | $12.55 | 734139 |
| 2023-01-31 | 63.06 | $12.60 | 534112 |
| 2023-01-30 | 60.38 | $12.43 | 303817 |
| 2023-01-27 | 59.90 | $12.40 | 370400 |
| 2023-01-26 | 60.61 | $12.43 | 545937 |
| 2023-01-25 | 56.72 | $12.19 | 317900 |
| 2023-01-24 | 55.50 | $12.12 | 338500 |
| 2023-01-23 | 57.93 | $12.23 | 448322 |
| 2023-01-20 | 56.62 | $12.15 | 421500 |
| 2023-01-19 | 56.29 | $12.13 | 383645 |
| 2023-01-18 | 58.36 | $12.23 | 342363 |
| 2023-01-17 | 61.37 | $12.37 | 492205 |
| 2023-01-13 | 61.80 | $12.39 | 571900 |
| 2023-01-12 | 64.61 | $12.52 | 626600 |
| 2023-01-11 | 61.82 | $12.30 | 435406 |
| 2023-01-10 | 59.03 | $12.10 | 312600 |
| 2023-01-09 | 58.60 | $12.07 | 461100 |
| 2023-01-06 | 57.18 | $11.97 | 380600 |
| 2023-01-05 | 51.64 | $11.62 | 319100 |
| 2023-01-04 | 52.94 | $11.69 | 498500 |
| 2023-01-03 | 47.97 | $11.41 | 756445 |
| 2022-12-30 | 41.22 | $11.09 | 1.1M |
| 2022-12-29 | 42.87 | $11.19 | 653025 |
| 2022-12-28 | 41.30 | $11.12 | 653625 |
| 2022-12-27 | 42.57 | $11.20 | 623611 |
| 2022-12-23 | 46.45 | $11.43 | 401914 |
| 2022-12-22 | 45.84 | $11.40 | 731000 |
| 2022-12-21 | 45.05 | $11.36 | 804642 |
| 2022-12-20 | 44.27 | $11.32 | 677921 |
| 2022-12-19 | 45.65 | $11.41 | 594826 |
| 2022-12-16 | 49.93 | $11.67 | 543905 |
| 2022-12-15 | 54.60 | $11.92 | 482774 |
| 2022-12-14 | 57.25 | $12.05 | 594600 |
| 2022-12-13 | 63.55 | $12.33 | 749744 |
| 2022-12-12 | 61.54 | $12.19 | 618800 |
| 2022-12-09 | 59.73 | $12.07 | 532110 |
| 2022-12-08 | 62.04 | $12.17 | 943417 |
| 2022-12-07 | 60.74 | $12.08 | 1.9M |
| 2022-12-06 | 58.01 | $11.90 | 291737 |
| 2022-12-05 | 57.39 | $11.86 | 405400 |
| 2022-12-02 | 60.16 | $11.99 | 413200 |
| 2022-12-01 | 61.46 | $12.05 | 832714 |
| 2022-11-30 | 59.37 | $11.90 | 785300 |
| 2022-11-29 | 54.37 | $11.58 | 365000 |
| 2022-11-28 | 52.09 | $11.45 | 457000 |
| 2022-11-25 | 53.86 | $11.54 | 96406 |
| 2022-11-23 | 52.32 | $11.45 | 285600 |
| 2022-11-22 | 50.59 | $11.35 | 367321 |
| 2022-11-21 | 49.18 | $11.27 | 430000 |
| 2022-11-18 | 51.08 | $11.38 | 228603 |
| 2022-11-17 | 49.91 | $11.31 | 358800 |
| 2022-11-16 | 53.75 | $11.53 | 472131 |
| 2022-11-15 | 56.76 | $11.69 | 920030 |
| 2022-11-14 | 51.96 | $11.39 | 496228 |
| 2022-11-11 | 52.89 | $11.44 | 358431 |
| 2022-11-10 | 54.56 | $11.53 | 529424 |
| 2022-11-09 | 50.07 | $11.26 | 277700 |
| 2022-11-08 | 51.69 | $11.35 | 325523 |
| 2022-11-07 | 49.81 | $11.24 | 327700 |
| 2022-11-04 | 48.06 | $11.14 | 347724 |
| 2022-11-03 | 48.38 | $11.16 | 281000 |
| 2022-11-02 | 49.16 | $11.21 | 299444 |
| 2022-11-01 | 50.71 | $11.31 | 413337 |
| 2022-10-31 | 47.57 | $11.11 | 575300 |
| 2022-10-28 | 41.36 | $10.76 | 665578 |
| 2022-10-27 | 41.76 | $10.79 | 416200 |
| 2022-10-26 | 41.89 | $10.80 | 526200 |
| 2022-10-25 | 45.35 | $11.06 | 418219 |
| 2022-10-24 | 39.30 | $10.73 | 332237 |
| 2022-10-21 | 38.71 | $10.70 | 534512 |
| 2022-10-20 | 37.57 | $10.64 | 652900 |
| 2022-10-19 | 35.27 | $10.52 | 439618 |
| 2022-10-18 | 38.40 | $10.80 | 517300 |
| 2022-10-17 | 40.10 | $10.94 | 372342 |
| 2022-10-14 | 37.28 | $10.79 | 353400 |
| 2022-10-13 | 38.90 | $10.93 | 426618 |
| 2022-10-12 | 41.47 | $11.14 | 389900 |
| 2022-10-11 | 46.31 | $11.49 | 640632 |
| 2022-10-10 | 40.25 | $11.17 | 480414 |
| 2022-10-07 | 41.36 | $11.25 | 1.2M |
| 2022-10-06 | 35.91 | $10.99 | 237832 |
| 2022-10-05 | 37.98 | $11.15 | 309039 |
| 2022-10-04 | 39.18 | $11.24 | 321800 |
| 2022-10-03 | 35.05 | $11.05 | 528243 |
| 2022-09-30 | 29.04 | $10.80 | 833200 |
| 2022-09-29 | 30.43 | $10.93 | 392543 |
| 2022-09-28 | 34.96 | $11.30 | 563900 |
| 2022-09-27 | 27.78 | $11.04 | 413415 |
| 2022-09-26 | 28.35 | $11.09 | 545300 |
| 2022-09-23 | 32.70 | $11.43 | 651142 |
| 2022-09-22 | 35.44 | $11.61 | 680347 |
| 2022-09-21 | 28.84 | $11.40 | 307448 |
| 2022-09-20 | 28.84 | $11.40 | 629717 |
| 2022-09-19 | 33.56 | $11.72 | 336800 |
| 2022-09-16 | 36.77 | $11.90 | 445615 |
| 2022-09-15 | 33.76 | $11.81 | 355000 |
| 2022-09-14 | 37.53 | $12.01 | 339406 |
| 2022-09-13 | 37.20 | $12.00 | 404503 |
| 2022-09-12 | 39.19 | $12.10 | 497800 |
| 2022-09-09 | 39.79 | $12.13 | 231020 |
| 2022-09-08 | 37.97 | $12.07 | 265300 |
| 2022-09-07 | 39.10 | $12.13 | 213703 |
| 2022-09-06 | 36.41 | $12.04 | 296321 |
| 2022-09-02 | 38.19 | $12.14 | 294017 |
| 2022-09-01 | 38.37 | $12.15 | 422945 |
| 2022-08-31 | 44.92 | $12.48 | 260015 |
| 2022-08-30 | 43.25 | $12.42 | 224534 |
| 2022-08-29 | 49.17 | $12.67 | 182200 |
| 2022-08-26 | 47.53 | $12.61 | 158706 |
| 2022-08-25 | 50.63 | $12.73 | 257509 |
| 2022-08-24 | 47.08 | $12.60 | 339000 |
| 2022-08-23 | 45.94 | $12.56 | 199000 |
| 2022-08-22 | 45.67 | $12.55 | 184600 |
| 2022-08-19 | 48.50 | $12.67 | 208105 |
| 2022-08-18 | 51.01 | $12.77 | 379613 |
| 2022-08-17 | 51.01 | $12.77 | 263100 |
| 2022-08-16 | 54.30 | $12.90 | 396400 |
| 2022-08-15 | 58.44 | $13.05 | 418500 |
| 2022-08-12 | 64.33 | $13.24 | 317328 |
| 2022-08-11 | 60.55 | $13.05 | 208748 |
| 2022-08-10 | 61.20 | $13.07 | 376600 |
| 2022-08-09 | 62.80 | $13.12 | 280117 |
| 2022-08-08 | 61.66 | $13.06 | 283803 |
| 2022-08-05 | 64.47 | $13.15 | 311129 |
| 2022-08-04 | 61.90 | $13.01 | 226105 |
| 2022-08-03 | 62.21 | $13.02 | 294859 |
| 2022-08-02 | 59.75 | $12.89 | 283200 |
| 2022-08-01 | 59.75 | $12.89 | 387526 |
| 2022-07-29 | 56.83 | $12.74 | 397205 |
| 2022-07-28 | 54.09 | $12.61 | 422800 |
| 2022-07-27 | 46.65 | $12.31 | 286000 |
| 2022-07-26 | 41.56 | $12.14 | 189237 |
| 2022-07-25 | 40.61 | $12.11 | 275700 |
| 2022-07-22 | 41.90 | $12.17 | 224000 |
| 2022-07-21 | 41.31 | $12.15 | 220000 |
| 2022-07-20 | 40.45 | $12.12 | 358241 |
| 2022-07-19 | 38.43 | $12.05 | 309800 |
| 2022-07-18 | 35.78 | $11.96 | 337602 |
| 2022-07-15 | 36.61 | $12.01 | 474609 |
| 2022-07-14 | 39.03 | $12.15 | 279900 |
| 2022-07-13 | 40.29 | $12.22 | 313747 |
| 2022-07-12 | 41.76 | $12.30 | 345900 |
| 2022-07-11 | 41.25 | $12.28 | 305300 |
| 2022-07-08 | 46.44 | $12.55 | 272800 |
| 2022-07-07 | 45.23 | $12.50 | 273025 |
| 2022-07-06 | 39.79 | $12.29 | 378100 |
| 2022-07-05 | 41.08 | $12.36 | 528700 |
| 2022-07-01 | 36.61 | $12.20 | 292300 |
| 2022-06-30 | 34.55 | $12.13 | 831112 |
| 2022-06-29 | 32.15 | $12.05 | 368400 |
| 2022-06-28 | 33.16 | $12.12 | 247942 |
| 2022-06-27 | 33.59 | $12.15 | 397848 |
| 2022-06-24 | 34.01 | $12.18 | 360700 |
| 2022-06-23 | 32.68 | $12.13 | 383500 |
| 2022-06-22 | 30.55 | $12.05 | 391500 |
| 2022-06-21 | 30.29 | $12.04 | 362400 |
| 2022-06-17 | 30.29 | $12.04 | 362201 |
| 2022-06-16 | 26.81 | $11.90 | 727217 |
| 2022-06-15 | 33.23 | $12.47 | 409900 |
| 2022-06-14 | 35.19 | $12.61 | 336134 |
| 2022-06-13 | 35.76 | $12.65 | 778309 |
| 2022-06-10 | 42.52 | $13.06 | 291713 |
| 2022-06-09 | 45.72 | $13.22 | 231300 |
| 2022-06-08 | 49.47 | $13.39 | 181138 |
| 2022-06-07 | 49.93 | $13.41 | 198700 |
| 2022-06-06 | 45.88 | $13.24 | 312503 |
| 2022-06-03 | 46.30 | $13.26 | 400529 |
| 2022-06-02 | 47.54 | $13.32 | 272800 |
| 2022-06-01 | 45.22 | $13.22 | 304747 |
| 2022-05-31 | 45.99 | $13.26 | 373730 |
| 2022-05-27 | 47.73 | $13.35 | 504920 |
| 2022-05-26 | 45.10 | $13.23 | 448900 |
| 2022-05-25 | 39.55 | $13.00 | 314540 |
| 2022-05-24 | 35.81 | $12.86 | 347470 |
| 2022-05-23 | 38.39 | $13.02 | 337303 |
| 2022-05-20 | 38.56 | $13.03 | 339700 |
| 2022-05-19 | 35.11 | $12.90 | 254225 |
| 2022-05-18 | 35.99 | $12.96 | 385912 |
| 2022-05-17 | 35.21 | $12.93 | 337000 |
| 2022-05-16 | 32.08 | $12.81 | 289500 |
| 2022-05-13 | 32.33 | $12.83 | 453004 |
| 2022-05-12 | 32.57 | $12.85 | 579000 |
| 2022-05-11 | 35.29 | $13.07 | 313200 |
| 2022-05-10 | 38.79 | $13.32 | 435500 |
| 2022-05-09 | 38.33 | $13.30 | 1.1M |
| 2022-05-06 | 37.19 | $13.25 | 389322 |
| 2022-05-05 | 39.10 | $13.39 | 284900 |
| 2022-05-04 | 43.00 | $13.65 | 276532 |
| 2022-05-03 | 39.24 | $13.48 | 211530 |
| 2022-05-02 | 38.79 | $13.46 | 466606 |
| 2022-04-29 | 39.77 | $13.53 | 369331 |
| 2022-04-28 | 42.40 | $13.71 | 421500 |
| 2022-04-27 | 39.44 | $13.57 | 360764 |
| 2022-04-26 | 40.14 | $13.62 | 389026 |
| 2022-04-25 | 43.51 | $13.85 | 302412 |
| 2022-04-22 | 40.84 | $13.72 | 421807 |
| 2022-04-21 | 41.13 | $13.74 | 453601 |
| 2022-04-20 | 43.12 | $13.88 | 377900 |
| 2022-04-19 | 38.25 | $13.64 | 407100 |
| 2022-04-18 | 36.09 | $13.54 | 475000 |
| 2022-04-14 | 38.12 | $13.70 | 246400 |
| 2022-04-13 | 40.13 | $13.85 | 353300 |
| 2022-04-12 | 41.37 | $13.94 | 398851 |
| 2022-04-11 | 39.80 | $13.86 | 364700 |
| 2022-04-08 | 42.22 | $14.04 | 258225 |
| 2022-04-07 | 42.04 | $14.03 | 341406 |
| 2022-04-06 | 40.58 | $13.95 | 788900 |
| 2022-04-05 | 45.77 | $14.33 | 398300 |
| 2022-04-04 | 52.87 | $14.75 | 373290 |
| 2022-04-01 | 50.80 | $14.63 | 512800 |
| 2022-03-31 | 48.84 | $14.52 | 548000 |
| 2022-03-30 | 44.86 | $14.31 | 388809 |
| 2022-03-29 | 45.50 | $14.35 | 526335 |
| 2022-03-28 | 37.92 | $13.99 | 461532 |
| 2022-03-25 | 39.52 | $14.10 | 478500 |
| 2022-03-24 | 40.85 | $14.19 | 708800 |
| 2022-03-23 | 34.29 | $13.91 | 442419 |
| 2022-03-22 | 34.81 | $13.95 | 384000 |
| 2022-03-21 | 35.99 | $14.04 | 374437 |
| 2022-03-18 | 38.17 | $14.20 | 385000 |
| 2022-03-17 | 39.74 | $14.31 | 675600 |
| 2022-03-16 | 27.34 | $13.83 | 585002 |
| 2022-03-15 | 25.21 | $13.76 | 442200 |
| 2022-03-14 | 22.11 | $13.66 | 600004 |
| 2022-03-11 | 25.88 | $14.03 | 415127 |
| 2022-03-10 | 27.45 | $14.16 | 358137 |
| 2022-03-09 | 29.25 | $14.30 | 287201 |
| 2022-03-08 | 27.64 | $14.25 | 345300 |
| 2022-03-07 | 27.32 | $14.24 | 410113 |
| 2022-03-04 | 31.05 | $14.53 | 441000 |
| 2022-03-03 | 31.62 | $14.57 | 292000 |
| 2022-03-02 | 33.35 | $14.69 | 355700 |
| 2022-03-01 | 32.76 | $14.67 | 353900 |
| 2022-02-28 | 29.85 | $14.57 | 371100 |
| 2022-02-25 | 28.68 | $14.53 | 577700 |
| 2022-02-24 | 28.39 | $14.52 | 909300 |
| 2022-02-23 | 29.86 | $14.65 | 496940 |
| 2022-02-22 | 31.66 | $14.80 | 475705 |
| 2022-02-18 | 35.30 | $15.07 | 263600 |
| 2022-02-17 | 35.04 | $15.06 | 307400 |
| 2022-02-16 | 37.04 | $15.20 | 338726 |
| 2022-02-15 | 38.07 | $15.27 | 283400 |
| 2022-02-14 | 36.39 | $15.20 | 470938 |
| 2022-02-11 | 36.79 | $15.23 | 458900 |
| 2022-02-10 | 43.59 | $15.67 | 279100 |
| 2022-02-09 | 46.97 | $15.85 | 368704 |
| 2022-02-08 | 44.71 | $15.75 | 386145 |
| 2022-02-07 | 42.13 | $15.64 | 382632 |
| 2022-02-04 | 44.08 | $15.75 | 663302 |
| 2022-02-03 | 39.49 | $15.56 | 429140 |
| 2022-02-02 | 44.01 | $15.81 | 378900 |
| 2022-02-01 | 44.99 | $15.86 | 392300 |
| 2022-01-31 | 39.91 | $15.66 | 397510 |
| 2022-01-28 | 37.15 | $15.56 | 414105 |
| 2022-01-27 | 33.99 | $15.45 | 305500 |
| 2022-01-26 | 33.99 | $15.45 | 562500 |
| 2022-01-25 | 30.25 | $15.32 | 552800 |
| 2022-01-24 | 29.37 | $15.29 | 1.4M |
| 2022-01-21 | 30.34 | $15.37 | 826295 |
| 2022-01-20 | 31.70 | $15.48 | 602565 |
| 2022-01-19 | 35.88 | $15.78 | 579500 |
| 2022-01-18 | 37.78 | $15.90 | 722621 |
| 2022-01-14 | 37.78 | $15.90 | 640687 |
| 2022-01-13 | 42.88 | $16.20 | 400131 |
| 2022-01-12 | 46.25 | $16.37 | 679232 |
| 2022-01-11 | 47.93 | $16.45 | 453691 |
| 2022-01-10 | 45.08 | $16.33 | 442064 |
| 2022-01-07 | 44.60 | $16.31 | 432700 |
| 2022-01-06 | 42.46 | $16.22 | 445000 |
| 2022-01-05 | 41.50 | $16.18 | 506700 |
| 2022-01-04 | 46.45 | $16.45 | 567718 |
| 2022-01-03 | 41.27 | $16.24 | 573937 |
| 2021-12-31 | 38.02 | $16.12 | 697604 |
| 2021-12-30 | 36.91 | $16.08 | 1.1M |
| 2021-12-29 | 34.12 | $15.98 | 1.0M |
| 2021-12-28 | 35.61 | $16.08 | 801131 |
| 2021-12-27 | 36.85 | $16.16 | 975254 |
| 2021-12-23 | 38.26 | $16.25 | 532001 |
| 2021-12-22 | 36.72 | $16.19 | 960923 |
| 2021-12-21 | 30.11 | $15.95 | 641400 |
| 2021-12-20 | 26.46 | $15.83 | 929904 |
| 2021-12-17 | 29.79 | $16.10 | 578000 |
| 2021-12-16 | 31.46 | $16.22 | 937015 |
| 2021-12-15 | 34.18 | $16.40 | 552700 |
| 2021-12-14 | 41.85 | $16.80 | 448500 |
| 2021-12-13 | 42.07 | $16.81 | 443000 |
| 2021-12-10 | 49.35 | $17.10 | 400437 |
| 2021-12-09 | 46.62 | $17.01 | 609718 |
| 2021-12-08 | 43.07 | $16.90 | 698300 |
| 2021-12-07 | 36.50 | $16.72 | 413500 |
| 2021-12-06 | 31.95 | $16.61 | 444820 |
| 2021-12-03 | 31.09 | $16.59 | 603100 |
| 2021-12-02 | 31.28 | $16.60 | 457200 |
| 2021-12-01 | 28.42 | $16.53 | 724251 |
| 2021-11-30 | 28.58 | $16.54 | 613500 |
| 2021-11-29 | 33.03 | $16.79 | 413513 |
| 2021-11-26 | 26.51 | $16.64 | 249916 |
| 2021-11-24 | 28.82 | $16.77 | 429646 |
| 2021-11-23 | 25.00 | $16.69 | 696700 |
| 2021-11-22 | 25.83 | $16.74 | 993739 |
| 2021-11-19 | 28.31 | $16.88 | 652733 |
| 2021-11-18 | 30.71 | $17.00 | 413200 |
| 2021-11-17 | 32.91 | $17.10 | 472642 |
| 2021-11-16 | 37.83 | $17.29 | 270006 |
| 2021-11-15 | 36.89 | $17.27 | 264629 |
| 2021-11-12 | 37.15 | $17.28 | 288221 |
| 2021-11-11 | 34.44 | $17.22 | 307600 |
| 2021-11-10 | 33.54 | $17.20 | 462628 |
| 2021-11-09 | 36.67 | $17.33 | 303400 |
| 2021-11-08 | 40.55 | $17.47 | 385700 |
| 2021-11-05 | 41.74 | $17.51 | 287514 |
| 2021-11-04 | 39.18 | $17.45 | 352800 |
| 2021-11-03 | 40.89 | $17.51 | 440500 |
| 2021-11-02 | 41.46 | $17.53 | 281441 |
| 2021-11-01 | 44.10 | $17.62 | 319400 |
| 2021-10-29 | 45.32 | $17.66 | 266900 |
| 2021-10-28 | 46.85 | $17.71 | 223700 |
| 2021-10-27 | 42.40 | $17.59 | 236922 |
| 2021-10-26 | 42.02 | $17.58 | 218500 |
| 2021-10-25 | 41.65 | $17.57 | 265774 |
| 2021-10-22 | 42.95 | $17.62 | 267900 |
| 2021-10-21 | 43.99 | $17.66 | 320224 |
| 2021-10-20 | 49.10 | $17.84 | 216900 |
| 2021-10-19 | 50.65 | $17.89 | 284400 |
| 2021-10-18 | 43.92 | $17.69 | 337500 |
| 2021-10-15 | 45.70 | $17.75 | 306745 |
| 2021-10-14 | 43.15 | $17.68 | 199528 |
| 2021-10-13 | 43.15 | $17.68 | 340222 |
| 2021-10-12 | 51.57 | $17.95 | 313600 |
| 2021-10-11 | 54.97 | $18.04 | 259400 |
| 2021-10-08 | 59.53 | $18.15 | 366105 |
| 2021-10-07 | 56.74 | $18.06 | 270225 |
| 2021-10-06 | 55.78 | $18.03 | 225428 |
| 2021-10-05 | 55.14 | $18.01 | 263630 |
| 2021-10-04 | 53.56 | $17.96 | 368110 |
| 2021-10-01 | 53.56 | $17.96 | 749900 |
| 2021-09-30 | 46.80 | $17.76 | 687825 |
| 2021-09-29 | 36.22 | $17.52 | 332700 |
| 2021-09-28 | 36.22 | $17.52 | 369682 |
| 2021-09-27 | 43.36 | $17.74 | 266400 |
| 2021-09-24 | 40.31 | $17.68 | 257700 |
| 2021-09-23 | 42.48 | $17.74 | 308500 |
| 2021-09-22 | 39.92 | $17.69 | 236800 |
| 2021-09-21 | 42.05 | $17.75 | 278200 |
| 2021-09-20 | 34.88 | $17.62 | 637700 |
| 2021-09-17 | 41.22 | $17.79 | 212208 |
| 2021-09-16 | 43.42 | $17.84 | 233400 |
| 2021-09-15 | 44.32 | $17.86 | 265040 |
| 2021-09-14 | 49.16 | $17.96 | 253118 |
| 2021-09-13 | 50.21 | $17.98 | 252605 |
| 2021-09-10 | 49.70 | $17.97 | 145500 |
| 2021-09-09 | 50.68 | $17.99 | 292100 |
| 2021-09-08 | 52.65 | $18.03 | 260200 |
| 2021-09-07 | 51.76 | $18.01 | 294400 |
| 2021-09-03 | 50.43 | $17.98 | 336120 |
| 2021-09-02 | 48.64 | $17.94 | 329616 |
| 2021-09-01 | 49.49 | $17.96 | 357700 |
| 2021-08-31 | 46.84 | $17.90 | 265700 |
| 2021-08-30 | 43.05 | $17.82 | 268700 |
| 2021-08-27 | 43.42 | $17.83 | 215101 |
| 2021-08-26 | 40.53 | $17.77 | 233302 |
| 2021-08-25 | 41.20 | $17.79 | 170600 |
| 2021-08-24 | 41.20 | $17.79 | 184100 |
| 2021-08-23 | 40.31 | $17.77 | 209738 |
| 2021-08-20 | 38.55 | $17.73 | 285007 |
| 2021-08-19 | 39.38 | $17.76 | 415200 |
| 2021-08-18 | 42.25 | $17.86 | 287817 |
| 2021-08-17 | 44.72 | $17.94 | 235600 |
| 2021-08-16 | 43.55 | $17.91 | 204721 |
| 2021-08-13 | 46.36 | $18.00 | 165640 |
| 2021-08-12 | 44.47 | $17.95 | 196200 |
| 2021-08-11 | 47.33 | $18.04 | 242441 |
| 2021-08-10 | 47.33 | $18.04 | 194040 |
| 2021-08-09 | 46.29 | $18.01 | 176038 |
| 2021-08-06 | 46.58 | $18.02 | 284231 |
| 2021-08-05 | 46.26 | $18.01 | 180642 |
| 2021-08-04 | 45.32 | $17.98 | 273274 |
| 2021-08-03 | 46.34 | $18.02 | 225529 |
| 2021-08-02 | 43.94 | $17.94 | 266449 |
| 2021-07-30 | 44.17 | $17.95 | 209348 |
| 2021-07-29 | 45.56 | $18.01 | 159350 |
| 2021-07-28 | 45.79 | $18.02 | 189787 |
| 2021-07-27 | 43.09 | $17.92 | 139800 |
| 2021-07-26 | 43.50 | $17.94 | 195800 |
| 2021-07-23 | 44.72 | $18.00 | 201126 |
| 2021-07-22 | 44.92 | $18.01 | 259239 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-82.98
2026-07-20
Close Price
$10.69
Vol: 367349
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.03
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -82.98 | $10.69 | 367349 |
| 2026-07-17 | -95.74 | $10.63 | 2.2M |
| 2026-07-16 | -95.00 | $10.70 | 773800 |
| 2026-07-15 | -97.30 | $10.72 | 1.0M |
| 2026-07-14 | -45.45 | $10.93 | 556371 |
| 2026-07-13 | -27.27 | $10.99 | 606831 |
| 2026-07-10 | -9.09 | $11.05 | 311100 |
| 2026-07-09 | -21.21 | $11.01 | 330700 |
| 2026-07-08 | -39.39 | $10.95 | 364152 |
| 2026-07-07 | -33.33 | $10.97 | 339600 |
| 2026-07-06 | -42.42 | $10.94 | 280400 |
| 2026-07-02 | -21.21 | $11.01 | 447500 |
| 2026-07-01 | -21.21 | $11.01 | 464400 |
| 2026-06-30 | -6.06 | $11.06 | 667441 |
| 2026-06-29 | -51.52 | $10.91 | 685230 |
| 2026-06-26 | -84.21 | $10.81 | 469200 |
| 2026-06-25 | -78.95 | $10.83 | 565613 |
| 2026-06-24 | -89.47 | $10.79 | 472022 |
| 2026-06-23 | -84.21 | $10.81 | 537605 |
| 2026-06-22 | -92.11 | $10.78 | 457100 |
| 2026-06-18 | -86.84 | $10.80 | 604640 |
| 2026-06-17 | -76.19 | $10.81 | 475340 |
| 2026-06-16 | -34.04 | $10.97 | 433097 |
| 2026-06-15 | -23.40 | $11.02 | 524639 |
| 2026-06-12 | -25.86 | $10.98 | 314256 |
| 2026-06-11 | -44.83 | $10.87 | 269500 |
| 2026-06-10 | -53.45 | $10.82 | 345730 |
| 2026-06-09 | -54.24 | $10.82 | 500300 |
| 2026-06-08 | -45.76 | $10.87 | 309542 |
| 2026-06-05 | -48.44 | $10.88 | 448924 |
| 2026-06-04 | -44.62 | $10.91 | 293441 |
| 2026-06-03 | -47.69 | $10.89 | 362900 |
| 2026-06-02 | -35.38 | $10.97 | 280686 |
| 2026-06-01 | -36.92 | $10.96 | 591200 |
| 2026-05-29 | -21.54 | $11.06 | 459374 |
| 2026-05-28 | -24.62 | $11.04 | 490347 |
| 2026-05-27 | -33.85 | $10.98 | 387800 |
| 2026-05-26 | -46.15 | $10.90 | 449500 |
| 2026-05-22 | -49.23 | $10.88 | 312500 |
| 2026-05-21 | -53.85 | $10.85 | 312845 |
| 2026-05-20 | -40.00 | $10.94 | 646779 |
| 2026-05-19 | -75.38 | $10.71 | 565756 |
| 2026-05-18 | -72.31 | $10.73 | 768479 |
| 2026-05-15 | -69.23 | $10.75 | 814000 |
| 2026-05-14 | -78.79 | $10.94 | 646881 |
| 2026-05-13 | -88.89 | $10.96 | 561731 |
| 2026-05-12 | -22.22 | $11.14 | 561800 |
| 2026-05-11 | -54.84 | $11.07 | 663600 |
| 2026-05-08 | -35.48 | $11.13 | 447611 |
| 2026-05-07 | -25.81 | $11.16 | 314906 |
| 2026-05-06 | -20.59 | $11.17 | 625505 |
| 2026-05-05 | -41.18 | $11.10 | 356940 |
| 2026-05-04 | -37.50 | $11.09 | 322817 |
| 2026-05-01 | -18.75 | $11.15 | 434613 |
| 2026-04-30 | -20.97 | $11.11 | 497563 |
| 2026-04-29 | -30.65 | $11.05 | 507208 |
| 2026-04-28 | -38.10 | $11.00 | 316700 |
| 2026-04-27 | -29.33 | $11.02 | 563171 |
| 2026-04-24 | -37.33 | $10.96 | 451920 |
| 2026-04-23 | -36.00 | $10.97 | 427100 |
| 2026-04-22 | -25.33 | $11.05 | 491804 |
| 2026-04-21 | -24.00 | $11.06 | 314830 |
| 2026-04-20 | -18.67 | $11.10 | 459800 |
| 2026-04-17 | -20.00 | $11.09 | 477800 |
| 2026-04-16 | -33.33 | $10.99 | 610600 |
| 2026-04-15 | -20.00 | $11.09 | 308038 |
| 2026-04-14 | -4.00 | $11.21 | 495280 |
| 2026-04-13 | -7.35 | $11.12 | 708444 |
| 2026-04-10 | -16.67 | $11.04 | 466600 |
| 2026-04-09 | -25.00 | $11.00 | 381000 |
| 2026-04-08 | -30.00 | $10.98 | 723837 |
| 2026-04-07 | -44.29 | $10.88 | 429900 |
| 2026-04-06 | -38.57 | $10.92 | 725865 |
| 2026-04-02 | -72.73 | $10.70 | 849700 |
| 2026-04-01 | -62.92 | $10.82 | 633400 |
| 2026-03-31 | -61.80 | $10.83 | 968400 |
| 2026-03-30 | -95.51 | $10.53 | 630300 |
| 2026-03-27 | -95.92 | $10.53 | 985032 |
| 2026-03-26 | -95.51 | $10.62 | 544737 |
| 2026-03-25 | -89.13 | $10.68 | 450200 |
| 2026-03-24 | -91.49 | $10.66 | 720037 |
| 2026-03-23 | -90.43 | $10.67 | 672435 |
| 2026-03-20 | -97.96 | $10.60 | 854405 |
| 2026-03-19 | -91.57 | $10.80 | 814305 |
| 2026-03-18 | -90.00 | $10.94 | 592710 |
| 2026-03-17 | -61.11 | $11.15 | 362421 |
| 2026-03-16 | -75.61 | $11.07 | 483131 |
| 2026-03-13 | -93.90 | $10.92 | 723701 |
| 2026-03-12 | -78.05 | $11.05 | 475808 |
| 2026-03-11 | -62.20 | $11.18 | 463509 |
| 2026-03-10 | -65.85 | $11.15 | 414035 |
| 2026-03-09 | -76.83 | $11.06 | 1.2M |
| 2026-03-06 | -94.92 | $11.13 | 561827 |
| 2026-03-05 | -100.00 | $11.25 | 387900 |
| 2026-03-04 | -72.09 | $11.38 | 391200 |
| 2026-03-03 | -88.37 | $11.31 | 610100 |
| 2026-03-02 | -70.27 | $11.43 | 521100 |
| 2026-02-27 | -82.35 | $11.41 | 688532 |
| 2026-02-26 | -79.41 | $11.42 | 476027 |
| 2026-02-25 | -58.82 | $11.49 | 295724 |
| 2026-02-24 | -60.00 | $11.48 | 387839 |
| 2026-02-23 | -62.86 | $11.47 | 537535 |
| 2026-02-20 | -42.86 | $11.54 | 405700 |
| 2026-02-19 | -40.00 | $11.55 | 752906 |
| 2026-02-18 | -29.27 | $11.57 | 771400 |
| 2026-02-17 | -12.20 | $11.64 | 1.1M |
| 2026-02-13 | -9.68 | $11.56 | 630258 |
| 2026-02-12 | -29.03 | $11.50 | 474304 |
| 2026-02-11 | 0.00 | $11.57 | 537700 |
| 2026-02-10 | -12.50 | $11.51 | 429839 |
| 2026-02-09 | -25.00 | $11.47 | 516103 |
| 2026-02-06 | -34.38 | $11.44 | 933638 |
| 2026-02-05 | -36.36 | $11.43 | 478400 |
| 2026-02-04 | -18.18 | $11.49 | 582400 |
| 2026-02-03 | -15.15 | $11.50 | 513839 |
| 2026-02-02 | -36.36 | $11.43 | 950332 |
| 2026-01-30 | -20.00 | $11.48 | 591900 |
| 2026-01-29 | -9.68 | $11.48 | 873000 |
| 2026-01-28 | -12.00 | $11.42 | 391536 |
| 2026-01-27 | -20.00 | $11.40 | 429724 |
| 2026-01-26 | -28.00 | $11.38 | 311700 |
| 2026-01-23 | -17.24 | $11.40 | 398000 |
| 2026-01-22 | -18.52 | $11.38 | 568148 |
| 2026-01-21 | -19.23 | $11.34 | 363100 |
| 2026-01-20 | -42.31 | $11.28 | 685934 |
| 2026-01-16 | -3.85 | $11.38 | 2.3M |
| 2026-01-15 | -11.11 | $11.36 | 1.2M |
| 2026-01-14 | -29.63 | $11.31 | 727092 |
| 2026-01-13 | -11.11 | $11.36 | 814221 |
| 2026-01-12 | 0.00 | $11.33 | 1.1M |
| 2026-01-09 | -14.29 | $11.30 | 566518 |
| 2026-01-08 | -28.57 | $11.27 | 683200 |
| 2026-01-07 | -28.57 | $11.27 | 564628 |
| 2026-01-06 | -18.18 | $11.30 | 506505 |
| 2026-01-05 | -51.85 | $11.25 | 674900 |
| 2026-01-02 | -59.26 | $11.23 | 1.0M |
| 2025-12-31 | -44.44 | $11.27 | 1.5M |
| 2025-12-30 | -33.33 | $11.30 | 923016 |
| 2025-12-29 | -51.85 | $11.25 | 860308 |
| 2025-12-26 | -46.67 | $11.28 | 536108 |
| 2025-12-24 | -63.33 | $11.23 | 431200 |
| 2025-12-23 | -73.33 | $11.20 | 839900 |
| 2025-12-22 | -80.00 | $11.18 | 2.2M |
| 2025-12-19 | -65.63 | $11.21 | 1.1M |
| 2025-12-18 | -61.76 | $11.21 | 1.0M |
| 2025-12-17 | -76.47 | $11.16 | 979204 |
| 2025-12-16 | -50.00 | $11.26 | 590553 |
| 2025-12-15 | -54.76 | $11.27 | 614613 |
| 2025-12-12 | -65.96 | $11.24 | 666200 |
| 2025-12-11 | -64.15 | $11.27 | 485174 |
| 2025-12-10 | -63.64 | $11.28 | 642676 |
| 2025-12-09 | -67.27 | $11.26 | 648935 |
| 2025-12-08 | -67.27 | $11.26 | 854930 |
| 2025-12-05 | -60.00 | $11.30 | 687000 |
| 2025-12-04 | -56.36 | $11.32 | 573100 |
| 2025-12-03 | -54.55 | $11.33 | 677900 |
| 2025-12-02 | -60.00 | $11.30 | 580900 |
| 2025-12-01 | -63.77 | $11.33 | 936540 |
| 2025-11-28 | -58.67 | $11.39 | 469900 |
| 2025-11-26 | -61.33 | $11.37 | 628800 |
| 2025-11-25 | -64.00 | $11.35 | 657935 |
| 2025-11-24 | -73.33 | $11.28 | 697800 |
| 2025-11-21 | -89.33 | $11.16 | 754500 |
| 2025-11-20 | -92.50 | $11.14 | 998322 |
| 2025-11-19 | -97.33 | $11.16 | 1.0M |
| 2025-11-18 | -89.66 | $11.37 | 820703 |
| 2025-11-17 | -100.00 | $11.42 | 509341 |
| 2025-11-14 | -78.72 | $11.52 | 467521 |
| 2025-11-13 | -85.11 | $11.49 | 840149 |
| 2025-11-12 | -67.92 | $11.59 | 766700 |
| 2025-11-11 | -78.33 | $11.55 | 332614 |
| 2025-11-10 | -82.26 | $11.53 | 497810 |
| 2025-11-07 | -86.67 | $11.52 | 822800 |
| 2025-11-06 | -86.21 | $11.54 | 590717 |
| 2025-11-05 | -86.96 | $11.54 | 476911 |
| 2025-11-04 | -83.70 | $11.57 | 601000 |
| 2025-11-03 | -94.87 | $11.60 | 1.2M |
| 2025-10-31 | -79.17 | $11.77 | 861225 |
| 2025-10-30 | -84.72 | $11.73 | 629400 |
| 2025-10-29 | -81.33 | $11.76 | 907831 |
| 2025-10-28 | -86.84 | $11.72 | 1.2M |
| 2025-10-27 | -81.58 | $11.76 | 797127 |
| 2025-10-24 | -77.63 | $11.79 | 502400 |
| 2025-10-23 | -73.68 | $11.82 | 389700 |
| 2025-10-22 | -75.00 | $11.81 | 415300 |
| 2025-10-21 | -77.63 | $11.79 | 700073 |
| 2025-10-20 | -98.70 | $11.63 | 574100 |
| 2025-10-17 | -92.21 | $11.68 | 960637 |
| 2025-10-16 | -84.51 | $11.79 | 925065 |
| 2025-10-15 | -96.72 | $11.92 | 579755 |
| 2025-10-14 | -83.05 | $12.02 | 630638 |
| 2025-10-13 | -91.07 | $12.07 | 608414 |
| 2025-10-10 | -90.63 | $12.08 | 595700 |
| 2025-10-09 | -67.86 | $12.28 | 353449 |
| 2025-10-08 | -70.18 | $12.27 | 315931 |
| 2025-10-07 | -77.19 | $12.23 | 410343 |
| 2025-10-06 | -84.21 | $12.19 | 809200 |
| 2025-10-03 | -92.31 | $12.19 | 693900 |
| 2025-10-02 | -67.31 | $12.32 | 381300 |
| 2025-10-01 | -59.62 | $12.36 | 414143 |
| 2025-09-30 | -75.00 | $12.28 | 510300 |
| 2025-09-29 | -78.85 | $12.26 | 504500 |
| 2025-09-26 | -92.31 | $12.19 | 553000 |
| 2025-09-25 | -73.91 | $12.33 | 421300 |
| 2025-09-24 | -82.61 | $12.29 | 631514 |
| 2025-09-23 | -82.05 | $12.35 | 357634 |
| 2025-09-22 | -73.81 | $12.36 | 364423 |
| 2025-09-19 | -77.78 | $12.32 | 384938 |
| 2025-09-18 | -68.75 | $12.34 | 712000 |
| 2025-09-17 | -54.17 | $12.41 | 502370 |
| 2025-09-16 | -22.92 | $12.56 | 447700 |
| 2025-09-15 | -24.49 | $12.55 | 549900 |
| 2025-09-12 | -6.12 | $12.64 | 277447 |
| 2025-09-11 | 0.00 | $12.67 | 272100 |
| 2025-09-10 | -16.33 | $12.59 | 318949 |
| 2025-09-09 | -12.50 | $12.60 | 210300 |
| 2025-09-08 | -2.08 | $12.65 | 349708 |
| 2025-09-05 | 0.00 | $12.60 | 412248 |
| 2025-09-04 | -11.11 | $12.50 | 320946 |
| 2025-09-03 | 0.00 | $12.50 | 310800 |
| 2025-09-02 | -5.56 | $12.47 | 455300 |
| 2025-08-29 | -5.00 | $12.47 | 357200 |
| 2025-08-28 | 0.00 | $12.48 | 346438 |
| 2025-08-27 | -2.70 | $12.41 | 242500 |
| 2025-08-26 | -7.89 | $12.37 | 370445 |
| 2025-08-25 | -23.08 | $12.30 | 271800 |
| 2025-08-22 | -30.77 | $12.27 | 240200 |
| 2025-08-21 | -37.50 | $12.24 | 371652 |
| 2025-08-20 | -41.46 | $12.22 | 240100 |
| 2025-08-19 | -41.46 | $12.22 | 267900 |
| 2025-08-18 | -39.02 | $12.23 | 242043 |
| 2025-08-15 | -35.71 | $12.24 | 334686 |
| 2025-08-14 | -30.95 | $12.26 | 395900 |
| 2025-08-13 | -38.10 | $12.23 | 594035 |
| 2025-08-12 | -7.14 | $12.36 | 384312 |
| 2025-08-11 | -7.50 | $12.34 | 499859 |
| 2025-08-08 | -2.94 | $12.30 | 314851 |
| 2025-08-07 | -18.52 | $12.19 | 355333 |
| 2025-08-06 | -4.35 | $12.19 | 488000 |
| 2025-08-05 | -30.43 | $12.13 | 311677 |
| 2025-08-04 | -17.39 | $12.16 | 304035 |
| 2025-08-01 | -48.00 | $12.10 | 494300 |
| 2025-07-31 | -41.94 | $12.15 | 633398 |
| 2025-07-30 | -67.74 | $12.07 | 417400 |
| 2025-07-29 | -70.97 | $12.06 | 366938 |
| 2025-07-28 | -86.11 | $12.02 | 450018 |
| 2025-07-25 | -83.33 | $12.03 | 259300 |
| 2025-07-24 | -86.11 | $12.02 | 453401 |
| 2025-07-23 | -83.33 | $12.03 | 471000 |
| 2025-07-22 | -77.78 | $12.05 | 417900 |
| 2025-07-21 | -94.44 | $11.99 | 500706 |
| 2025-07-18 | -77.78 | $12.05 | 561935 |
| 2025-07-17 | -90.91 | $12.03 | 641500 |
| 2025-07-16 | -87.50 | $12.05 | 401400 |
| 2025-07-15 | -63.16 | $12.15 | 367227 |
| 2025-07-14 | -52.63 | $12.19 | 484100 |
| 2025-07-11 | -73.68 | $12.11 | 498200 |
| 2025-07-10 | -60.53 | $12.16 | 283300 |
| 2025-07-09 | -57.89 | $12.17 | 266700 |
| 2025-07-08 | -65.79 | $12.14 | 291514 |
| 2025-07-07 | -63.16 | $12.15 | 538717 |
| 2025-07-03 | -34.21 | $12.26 | 168014 |
| 2025-07-02 | -36.84 | $12.25 | 443300 |
| 2025-07-01 | -42.11 | $12.23 | 482841 |
| 2025-06-30 | -39.47 | $12.24 | 637100 |
| 2025-06-27 | -31.58 | $12.27 | 450910 |
| 2025-06-26 | -36.84 | $12.25 | 258200 |
| 2025-06-25 | -55.26 | $12.18 | 418607 |
| 2025-06-24 | -55.26 | $12.18 | 384849 |
| 2025-06-23 | -63.27 | $12.08 | 304600 |
| 2025-06-20 | -65.31 | $12.07 | 445919 |
| 2025-06-18 | -67.35 | $12.06 | 558800 |
| 2025-06-17 | -34.69 | $12.22 | 458000 |
| 2025-06-16 | -18.37 | $12.30 | 443900 |
| 2025-06-13 | -13.33 | $12.29 | 163132 |
| 2025-06-12 | -4.44 | $12.33 | 211744 |
| 2025-06-11 | -8.89 | $12.31 | 198205 |
| 2025-06-10 | -17.78 | $12.27 | 224315 |
| 2025-06-09 | -22.22 | $12.25 | 238100 |
| 2025-06-06 | -13.33 | $12.29 | 220427 |
| 2025-06-05 | -11.11 | $12.30 | 285241 |
| 2025-06-04 | -9.30 | $12.29 | 223300 |
| 2025-06-03 | -20.93 | $12.24 | 292645 |
| 2025-06-02 | -20.93 | $12.24 | 397629 |
| 2025-05-30 | -6.98 | $12.30 | 413622 |
| 2025-05-29 | -17.07 | $12.24 | 396300 |
| 2025-05-28 | -43.90 | $12.13 | 314900 |
| 2025-05-27 | -58.54 | $12.07 | 374100 |
| 2025-05-23 | -56.25 | $12.04 | 273704 |
| 2025-05-22 | -56.60 | $12.01 | 268792 |
| 2025-05-21 | -55.74 | $11.97 | 447700 |
| 2025-05-20 | -22.86 | $12.15 | 179621 |
| 2025-05-19 | -18.75 | $12.16 | 165347 |
| 2025-05-16 | -14.94 | $12.18 | 185887 |
| 2025-05-15 | -18.39 | $12.15 | 238900 |
| 2025-05-14 | -19.54 | $12.14 | 357200 |
| 2025-05-13 | -3.45 | $12.28 | 476019 |
| 2025-05-12 | -5.00 | $12.20 | 325611 |
| 2025-05-09 | -6.82 | $12.12 | 167300 |
| 2025-05-08 | -8.33 | $12.10 | 236500 |
| 2025-05-07 | -10.89 | $12.06 | 353700 |
| 2025-05-06 | -10.31 | $12.03 | 245500 |
| 2025-05-05 | -3.87 | $12.07 | 259404 |
| 2025-05-02 | -10.59 | $12.10 | 282200 |
| 2025-05-01 | -23.44 | $12.05 | 298833 |
| 2025-04-30 | -25.25 | $12.06 | 606779 |
| 2025-04-29 | -29.06 | $12.02 | 386523 |
| 2025-04-28 | -34.31 | $11.92 | 338724 |
| 2025-04-25 | -33.33 | $11.94 | 257200 |
| 2025-04-24 | -38.24 | $11.84 | 325000 |
| 2025-04-23 | -47.57 | $11.66 | 436400 |
| 2025-04-22 | -52.88 | $11.56 | 277649 |
| 2025-04-21 | -56.73 | $11.48 | 418400 |
| 2025-04-17 | -47.12 | $11.68 | 422500 |
| 2025-04-16 | -50.96 | $11.60 | 503300 |
| 2025-04-15 | -42.79 | $11.77 | 460300 |
| 2025-04-14 | -50.96 | $11.60 | 514523 |
| 2025-04-11 | -54.07 | $11.54 | 420338 |
| 2025-04-10 | -66.99 | $11.27 | 826200 |
| 2025-04-09 | -40.67 | $11.82 | 1.3M |
| 2025-04-08 | -59.91 | $11.43 | 1.3M |
| 2025-04-07 | -73.61 | $11.15 | 1.8M |
| 2025-04-04 | -90.58 | $11.49 | 3.1M |
| 2025-04-03 | -97.67 | $12.35 | 622545 |
| 2025-04-02 | -92.86 | $12.52 | 399200 |
| 2025-04-01 | -76.67 | $12.57 | 258800 |
| 2025-03-31 | -65.63 | $12.61 | 575623 |
| 2025-03-28 | -92.68 | $12.53 | 340401 |
| 2025-03-27 | -87.80 | $12.55 | 311522 |
| 2025-03-26 | -80.49 | $12.58 | 285504 |
| 2025-03-25 | -65.85 | $12.64 | 363934 |
| 2025-03-24 | -75.61 | $12.60 | 297978 |
| 2025-03-21 | -78.05 | $12.59 | 204000 |
| 2025-03-20 | -92.68 | $12.53 | 280400 |
| 2025-03-19 | -85.37 | $12.56 | 403800 |
| 2025-03-18 | -90.91 | $12.61 | 341200 |
| 2025-03-17 | -76.47 | $12.66 | 566900 |
| 2025-03-14 | -81.82 | $12.65 | 369100 |
| 2025-03-13 | -93.55 | $12.63 | 260222 |
| 2025-03-12 | -86.67 | $12.66 | 412941 |
| 2025-03-11 | -88.46 | $12.69 | 314120 |
| 2025-03-10 | -88.46 | $12.69 | 380216 |
| 2025-03-07 | -84.62 | $12.70 | 505989 |
| 2025-03-06 | -61.54 | $12.76 | 355729 |
| 2025-03-05 | -73.08 | $12.73 | 347589 |
| 2025-03-04 | -51.72 | $12.77 | 388618 |
| 2025-03-03 | -26.19 | $12.81 | 525840 |
| 2025-02-28 | -11.90 | $12.87 | 516507 |
| 2025-02-27 | -23.81 | $12.82 | 422600 |
| 2025-02-26 | -33.33 | $12.78 | 351220 |
| 2025-02-25 | -52.38 | $12.70 | 362400 |
| 2025-02-24 | -45.45 | $12.72 | 301400 |
| 2025-02-21 | -50.00 | $12.70 | 519900 |
| 2025-02-20 | -36.36 | $12.76 | 380910 |
| 2025-02-19 | -34.09 | $12.77 | 492460 |
| 2025-02-18 | -9.09 | $12.88 | 478035 |
| 2025-02-14 | -7.89 | $12.83 | 505061 |
| 2025-02-13 | -5.41 | $12.83 | 564100 |
| 2025-02-12 | -2.86 | $12.82 | 478119 |
| 2025-02-11 | 0.00 | $12.81 | 453700 |
| 2025-02-10 | -15.15 | $12.76 | 325400 |
| 2025-02-07 | -12.12 | $12.77 | 403200 |
| 2025-02-06 | -12.90 | $12.75 | 288643 |
| 2025-02-05 | -12.90 | $12.75 | 297008 |
| 2025-02-04 | -25.81 | $12.71 | 514918 |
| 2025-02-03 | -38.71 | $12.67 | 437025 |
| 2025-01-31 | -19.35 | $12.73 | 427100 |
| 2025-01-30 | -9.09 | $12.68 | 360400 |
| 2025-01-29 | -48.28 | $12.56 | 260739 |
| 2025-01-28 | -41.38 | $12.58 | 288022 |
| 2025-01-27 | -41.38 | $12.58 | 428800 |
| 2025-01-24 | -44.83 | $12.57 | 391741 |
| 2025-01-23 | -34.48 | $12.60 | 311273 |
| 2025-01-22 | -26.67 | $12.58 | 330920 |
| 2025-01-21 | -17.78 | $12.62 | 254200 |
| 2025-01-17 | -35.56 | $12.54 | 315400 |
| 2025-01-16 | -51.67 | $12.54 | 400322 |
| 2025-01-15 | -53.13 | $12.55 | 351217 |
| 2025-01-14 | -51.43 | $12.59 | 316503 |
| 2025-01-13 | -57.14 | $12.55 | 338500 |
| 2025-01-10 | -56.76 | $12.57 | 267000 |
| 2025-01-08 | -44.59 | $12.66 | 328910 |
| 2025-01-07 | -52.00 | $12.61 | 327220 |
| 2025-01-06 | -46.67 | $12.65 | 332760 |
| 2025-01-03 | -49.33 | $12.63 | 395923 |
| 2025-01-02 | -42.67 | $12.68 | 449332 |
| 2024-12-31 | -57.33 | $12.57 | 684100 |
| 2024-12-30 | -70.67 | $12.47 | 739700 |
| 2024-12-27 | -72.00 | $12.46 | 326807 |
| 2024-12-26 | -54.67 | $12.59 | 345440 |
| 2024-12-24 | -54.67 | $12.59 | 260100 |
| 2024-12-23 | -73.33 | $12.45 | 581356 |
| 2024-12-20 | -70.67 | $12.47 | 883800 |
| 2024-12-19 | -98.46 | $12.36 | 578500 |
| 2024-12-18 | -93.22 | $12.45 | 500624 |
| 2024-12-17 | -46.30 | $12.75 | 384300 |
| 2024-12-16 | -30.91 | $12.83 | 354412 |
| 2024-12-13 | -25.00 | $12.86 | 336600 |
| 2024-12-12 | -19.64 | $12.89 | 450600 |
| 2024-12-11 | -8.93 | $12.95 | 273914 |
| 2024-12-10 | -12.50 | $12.93 | 337649 |
| 2024-12-09 | -8.93 | $12.95 | 399500 |
| 2024-12-06 | -3.57 | $12.98 | 510353 |
| 2024-12-05 | -11.76 | $12.89 | 399144 |
| 2024-12-04 | -7.84 | $12.91 | 353311 |
| 2024-12-03 | -14.29 | $12.86 | 381323 |
| 2024-12-02 | -16.33 | $12.85 | 408743 |
| 2024-11-29 | -26.53 | $12.80 | 271413 |
| 2024-11-27 | -34.69 | $12.76 | 315610 |
| 2024-11-26 | -55.56 | $12.63 | 402511 |
| 2024-11-25 | -44.44 | $12.65 | 314047 |
| 2024-11-22 | -36.51 | $12.70 | 466500 |
| 2024-11-21 | -47.62 | $12.63 | 364611 |
| 2024-11-20 | -61.90 | $12.54 | 317900 |
| 2024-11-19 | -61.90 | $12.54 | 417624 |
| 2024-11-18 | -71.43 | $12.48 | 536336 |
| 2024-11-15 | -65.08 | $12.52 | 452439 |
| 2024-11-14 | -63.49 | $12.53 | 483822 |
| 2024-11-13 | -50.79 | $12.61 | 486700 |
| 2024-11-12 | -33.33 | $12.72 | 615500 |
| 2024-11-11 | -15.38 | $12.85 | 611023 |
| 2024-11-08 | -10.77 | $12.88 | 541600 |
| 2024-11-07 | -32.31 | $12.74 | 666300 |
| 2024-11-06 | -40.00 | $12.69 | 589320 |
| 2024-11-05 | -38.46 | $12.70 | 368200 |
| 2024-11-04 | -53.85 | $12.60 | 644474 |
| 2024-11-01 | -38.81 | $12.71 | 992800 |
| 2024-10-31 | -65.28 | $12.55 | 407702 |
| 2024-10-30 | -67.53 | $12.55 | 414004 |
| 2024-10-29 | -97.40 | $12.32 | 717400 |
| 2024-10-28 | -98.39 | $12.46 | 501700 |
| 2024-10-25 | -90.32 | $12.51 | 314800 |
| 2024-10-24 | -88.71 | $12.52 | 435600 |
| 2024-10-23 | -93.55 | $12.49 | 529135 |
| 2024-10-22 | -91.07 | $12.56 | 889600 |
| 2024-10-21 | -93.33 | $12.65 | 458407 |
| 2024-10-18 | -89.19 | $12.74 | 256643 |
| 2024-10-17 | -100.00 | $12.73 | 740100 |
| 2024-10-16 | -87.50 | $12.86 | 328000 |
| 2024-10-15 | -80.95 | $12.90 | 471600 |
| 2024-10-14 | -91.89 | $12.90 | 271900 |
| 2024-10-11 | -89.19 | $12.91 | 255300 |
| 2024-10-10 | -97.30 | $12.88 | 449299 |
| 2024-10-09 | -94.44 | $12.90 | 333709 |
| 2024-10-08 | -91.43 | $12.92 | 259400 |
| 2024-10-07 | -85.71 | $12.94 | 300100 |
| 2024-10-04 | -74.29 | $12.98 | 435500 |
| 2024-10-03 | -77.14 | $12.97 | 315416 |
| 2024-10-02 | -68.57 | $13.00 | 273529 |
| 2024-10-01 | -69.77 | $12.94 | 473737 |
| 2024-09-30 | -60.47 | $12.98 | 478190 |
| 2024-09-27 | -62.79 | $12.97 | 395600 |
| 2024-09-26 | -67.44 | $12.95 | 325800 |
| 2024-09-25 | -55.81 | $13.00 | 279549 |
| 2024-09-24 | -41.86 | $13.06 | 292300 |
| 2024-09-23 | -70.45 | $12.93 | 305410 |
| 2024-09-20 | -52.27 | $13.01 | 374636 |
| 2024-09-19 | -77.27 | $12.90 | 629200 |
| 2024-09-18 | -59.09 | $12.98 | 448900 |
| 2024-09-17 | -39.13 | $13.06 | 750151 |
| 2024-09-16 | -28.57 | $12.98 | 339109 |
| 2024-09-13 | -24.32 | $12.99 | 410500 |
| 2024-09-12 | -27.03 | $12.98 | 264646 |
| 2024-09-11 | -40.00 | $12.92 | 303600 |
| 2024-09-10 | -37.50 | $12.93 | 282923 |
| 2024-09-09 | -32.56 | $12.94 | 352648 |
| 2024-09-06 | -34.09 | $12.93 | 293100 |
| 2024-09-05 | -14.00 | $13.01 | 300941 |
| 2024-09-04 | -43.40 | $12.85 | 248738 |
| 2024-09-03 | -36.92 | $12.84 | 398900 |
| 2024-08-30 | -20.29 | $12.94 | 652600 |
| 2024-08-29 | -7.69 | $12.99 | 363200 |
| 2024-08-28 | -14.29 | $12.87 | 176200 |
| 2024-08-27 | -7.14 | $12.91 | 222705 |
| 2024-08-26 | -1.79 | $12.94 | 322000 |
| 2024-08-23 | -16.07 | $12.86 | 262629 |
| 2024-08-22 | -16.07 | $12.86 | 184700 |
| 2024-08-21 | -7.14 | $12.91 | 209921 |
| 2024-08-20 | -12.77 | $12.80 | 235128 |
| 2024-08-19 | -6.38 | $12.83 | 333331 |
| 2024-08-16 | -20.93 | $12.73 | 241100 |
| 2024-08-15 | -16.28 | $12.75 | 300022 |
| 2024-08-14 | -16.28 | $12.75 | 259026 |
| 2024-08-13 | -4.65 | $12.80 | 320006 |
| 2024-08-12 | -20.93 | $12.73 | 302020 |
| 2024-08-09 | -36.36 | $12.67 | 154000 |
| 2024-08-08 | -44.68 | $12.65 | 264000 |
| 2024-08-07 | -61.70 | $12.57 | 295841 |
| 2024-08-06 | -44.68 | $12.65 | 326900 |
| 2024-08-05 | -85.11 | $12.46 | 733719 |
| 2024-08-02 | -19.15 | $12.77 | 518100 |
| 2024-08-01 | -34.04 | $12.70 | 364600 |
| 2024-07-31 | -34.04 | $12.70 | 518156 |
| 2024-07-30 | -29.79 | $12.72 | 297000 |
| 2024-07-29 | -57.45 | $12.59 | 246310 |
| 2024-07-26 | -59.57 | $12.58 | 186010 |
| 2024-07-25 | -57.45 | $12.59 | 263100 |
| 2024-07-24 | -70.83 | $12.52 | 408400 |
| 2024-07-23 | -68.75 | $12.53 | 254321 |
| 2024-07-22 | -79.17 | $12.48 | 281100 |
| 2024-07-19 | -89.58 | $12.43 | 904053 |
| 2024-07-18 | -81.25 | $12.47 | 364697 |
| 2024-07-17 | -91.67 | $12.42 | 1.1M |
| 2024-07-16 | -37.50 | $12.68 | 672300 |
| 2024-07-15 | -26.53 | $12.73 | 492129 |
| 2024-07-12 | 0.00 | $12.86 | 339123 |
| 2024-07-11 | -2.27 | $12.80 | 494240 |
| 2024-07-10 | -5.41 | $12.72 | 446500 |
| 2024-07-09 | -2.86 | $12.71 | 353400 |
| 2024-07-08 | -20.00 | $12.61 | 589641 |
| 2024-07-05 | -16.67 | $12.62 | 394300 |
| 2024-07-03 | -6.67 | $12.65 | 289800 |
| 2024-07-02 | -36.67 | $12.56 | 484100 |
| 2024-07-01 | -13.79 | $12.62 | 413000 |
| 2024-06-28 | -48.28 | $12.52 | 546214 |
| 2024-06-27 | -34.48 | $12.56 | 462200 |
| 2024-06-26 | -68.57 | $12.42 | 463545 |
| 2024-06-25 | -57.14 | $12.46 | 178500 |
| 2024-06-24 | -74.29 | $12.40 | 355062 |
| 2024-06-21 | -62.86 | $12.44 | 207200 |
| 2024-06-20 | -51.43 | $12.48 | 273102 |
| 2024-06-18 | -57.14 | $12.46 | 235300 |
| 2024-06-17 | -54.29 | $12.47 | 289274 |
| 2024-06-14 | -65.71 | $12.43 | 379703 |
| 2024-06-13 | -45.95 | $12.51 | 306404 |
| 2024-06-12 | -33.33 | $12.57 | 549944 |
| 2024-06-11 | -22.73 | $12.65 | 300900 |
| 2024-06-10 | -29.55 | $12.62 | 435000 |
| 2024-06-07 | -56.82 | $12.50 | 726108 |
| 2024-06-06 | -59.09 | $12.49 | 345800 |
| 2024-06-05 | -40.91 | $12.57 | 333600 |
| 2024-06-04 | -29.55 | $12.62 | 238100 |
| 2024-06-03 | -54.55 | $12.51 | 271700 |
| 2024-05-31 | -56.82 | $12.50 | 421515 |
| 2024-05-30 | -67.39 | $12.44 | 294903 |
| 2024-05-29 | -75.00 | $12.36 | 315904 |
| 2024-05-28 | -62.50 | $12.40 | 486900 |
| 2024-05-24 | -41.38 | $12.51 | 252744 |
| 2024-05-23 | -35.29 | $12.51 | 338403 |
| 2024-05-22 | -23.08 | $12.57 | 171419 |
| 2024-05-21 | -25.64 | $12.55 | 468831 |
| 2024-05-20 | -19.23 | $12.60 | 264200 |
| 2024-05-17 | -20.51 | $12.59 | 255200 |
| 2024-05-16 | -28.21 | $12.53 | 391307 |
| 2024-05-15 | -6.17 | $12.70 | 317123 |
| 2024-05-14 | -8.14 | $12.68 | 383654 |
| 2024-05-13 | -5.81 | $12.70 | 467917 |
| 2024-05-10 | -6.74 | $12.68 | 340752 |
| 2024-05-09 | -10.59 | $12.61 | 357720 |
| 2024-05-08 | -11.76 | $12.60 | 541505 |
| 2024-05-07 | -15.29 | $12.57 | 395500 |
| 2024-05-06 | -7.32 | $12.61 | 447632 |
| 2024-05-03 | -7.79 | $12.56 | 716300 |
| 2024-05-02 | -47.67 | $12.30 | 361434 |
| 2024-05-01 | -51.55 | $12.32 | 251200 |
| 2024-04-30 | -58.76 | $12.25 | 333427 |
| 2024-04-29 | -61.86 | $12.22 | 279933 |
| 2024-04-26 | -61.62 | $12.23 | 288442 |
| 2024-04-25 | -79.80 | $12.05 | 269600 |
| 2024-04-24 | -70.71 | $12.14 | 214613 |
| 2024-04-23 | -64.36 | $12.21 | 281624 |
| 2024-04-22 | -70.30 | $12.15 | 285138 |
| 2024-04-19 | -74.26 | $12.11 | 344744 |
| 2024-04-18 | -84.16 | $12.01 | 299200 |
| 2024-04-17 | -91.09 | $11.94 | 541800 |
| 2024-04-16 | -76.24 | $12.09 | 560217 |
| 2024-04-15 | -96.04 | $11.89 | 625300 |
| 2024-04-12 | -87.18 | $12.18 | 320200 |
| 2024-04-11 | -75.64 | $12.27 | 382800 |
| 2024-04-10 | -85.90 | $12.19 | 1.1M |
| 2024-04-09 | -90.20 | $12.50 | 419744 |
| 2024-04-08 | -100.00 | $12.50 | 297708 |
| 2024-04-05 | -84.44 | $12.58 | 308511 |
| 2024-04-04 | -75.56 | $12.62 | 345910 |
| 2024-04-03 | -53.33 | $12.72 | 278230 |
| 2024-04-02 | -55.56 | $12.71 | 381400 |
| 2024-04-01 | -28.89 | $12.83 | 380056 |
| 2024-03-28 | -57.78 | $12.70 | 746000 |
| 2024-03-27 | -42.22 | $12.77 | 332706 |
| 2024-03-26 | -33.33 | $12.81 | 472638 |
| 2024-03-25 | -59.26 | $12.64 | 277612 |
| 2024-03-22 | -35.19 | $12.77 | 186600 |
| 2024-03-21 | -51.85 | $12.68 | 277629 |
| 2024-03-20 | -48.15 | $12.70 | 289527 |
| 2024-03-19 | -59.26 | $12.64 | 175713 |
| 2024-03-18 | -62.96 | $12.62 | 202400 |
| 2024-03-15 | -81.48 | $12.52 | 469600 |
| 2024-03-14 | -64.81 | $12.61 | 228944 |
| 2024-03-13 | -59.26 | $12.64 | 535147 |
| 2024-03-12 | 0.00 | $12.96 | 554404 |
| 2024-03-11 | -22.92 | $12.79 | 552336 |
| 2024-03-08 | -2.08 | $12.89 | 368500 |
| 2024-03-07 | -23.91 | $12.77 | 371012 |
| 2024-03-06 | -6.82 | $12.83 | 474100 |
| 2024-03-05 | -22.73 | $12.76 | 342951 |
| 2024-03-04 | -25.00 | $12.75 | 476512 |
| 2024-03-01 | -11.36 | $12.81 | 527500 |
| 2024-02-29 | -47.50 | $12.63 | 192200 |
| 2024-02-28 | -60.00 | $12.58 | 220800 |
| 2024-02-27 | -77.50 | $12.51 | 298110 |
| 2024-02-26 | -97.22 | $12.47 | 224300 |
| 2024-02-23 | -83.33 | $12.52 | 265513 |
| 2024-02-22 | -73.33 | $12.49 | 300804 |
| 2024-02-21 | -56.00 | $12.54 | 334128 |
| 2024-02-20 | -41.07 | $12.59 | 247428 |
| 2024-02-16 | -57.14 | $12.50 | 361641 |
| 2024-02-15 | -42.86 | $12.55 | 366200 |
| 2024-02-14 | -44.44 | $12.54 | 228600 |
| 2024-02-13 | -35.21 | $12.57 | 393500 |
| 2024-02-12 | -22.54 | $12.66 | 345000 |
| 2024-02-09 | -15.49 | $12.71 | 363500 |
| 2024-02-08 | -26.76 | $12.63 | 272400 |
| 2024-02-07 | -12.68 | $12.73 | 429043 |
| 2024-02-06 | -21.13 | $12.67 | 528500 |
| 2024-02-05 | -22.54 | $12.66 | 466084 |
| 2024-02-02 | -21.92 | $12.66 | 523900 |
| 2024-02-01 | -9.21 | $12.75 | 448231 |
| 2024-01-31 | -15.00 | $12.57 | 538200 |
| 2024-01-30 | 0.00 | $12.62 | 286604 |
| 2024-01-29 | -13.21 | $12.52 | 437030 |
| 2024-01-26 | -13.21 | $12.52 | 278300 |
| 2024-01-25 | -5.66 | $12.56 | 802200 |
| 2024-01-24 | -33.87 | $12.37 | 318800 |
| 2024-01-23 | -43.94 | $12.29 | 353600 |
| 2024-01-22 | -42.42 | $12.30 | 463200 |
| 2024-01-19 | -57.58 | $12.20 | 982836 |
| 2024-01-18 | -40.91 | $12.31 | 483900 |
| 2024-01-17 | -56.06 | $12.21 | 633536 |
| 2024-01-16 | -19.70 | $12.45 | 652895 |
| 2024-01-12 | -7.58 | $12.53 | 656900 |
| 2024-01-11 | -5.97 | $12.42 | 405300 |
| 2024-01-10 | -4.48 | $12.43 | 489800 |
| 2024-01-09 | -12.07 | $12.30 | 332500 |
| 2024-01-08 | -12.07 | $12.30 | 317222 |
| 2024-01-05 | -22.41 | $12.24 | 502800 |
| 2024-01-04 | -48.28 | $12.09 | 629617 |
| 2024-01-03 | -27.59 | $12.21 | 369447 |
| 2024-01-02 | -13.79 | $12.29 | 375400 |
| 2023-12-29 | -22.41 | $12.24 | 857500 |
| 2023-12-28 | -32.76 | $12.18 | 392600 |
| 2023-12-27 | -27.87 | $12.20 | 492400 |
| 2023-12-26 | -46.38 | $12.05 | 365646 |
| 2023-12-22 | -55.07 | $11.99 | 407100 |
| 2023-12-21 | -50.72 | $12.02 | 494100 |
| 2023-12-20 | -57.97 | $11.97 | 307748 |
| 2023-12-19 | -51.35 | $11.99 | 430400 |
| 2023-12-18 | -52.70 | $11.98 | 504925 |
| 2023-12-15 | -40.00 | $12.07 | 731800 |
| 2023-12-14 | -39.53 | $12.03 | 1.1M |
| 2023-12-13 | -5.26 | $12.23 | 853900 |
| 2023-12-12 | -37.88 | $11.92 | 436700 |
| 2023-12-11 | -22.37 | $12.00 | 318901 |
| 2023-12-08 | -26.32 | $11.97 | 279300 |
| 2023-12-07 | -7.89 | $12.11 | 581600 |
| 2023-12-06 | -14.47 | $12.06 | 724800 |
| 2023-12-05 | -7.69 | $12.10 | 613200 |
| 2023-12-04 | -9.88 | $11.97 | 443938 |
| 2023-12-01 | -6.33 | $11.98 | 684157 |
| 2023-11-30 | -6.58 | $11.95 | 551700 |
| 2023-11-29 | -6.12 | $11.83 | 514120 |
| 2023-11-28 | -15.84 | $11.71 | 551926 |
| 2023-11-27 | -15.93 | $11.69 | 356533 |
| 2023-11-24 | -11.48 | $11.73 | 157800 |
| 2023-11-22 | -7.19 | $11.77 | 315626 |
| 2023-11-21 | -12.18 | $11.68 | 380831 |
| 2023-11-20 | -14.10 | $11.65 | 485000 |
| 2023-11-17 | -9.09 | $11.72 | 466800 |
| 2023-11-16 | -10.91 | $11.69 | 480113 |
| 2023-11-15 | -20.61 | $11.53 | 484100 |
| 2023-11-14 | -4.24 | $11.80 | 919920 |
| 2023-11-13 | -26.06 | $11.44 | 411424 |
| 2023-11-10 | -21.82 | $11.51 | 355100 |
| 2023-11-09 | -23.64 | $11.48 | 396500 |
| 2023-11-08 | -15.76 | $11.61 | 524800 |
| 2023-11-07 | -26.67 | $11.43 | 644639 |
| 2023-11-06 | -33.33 | $11.32 | 950116 |
| 2023-11-03 | -21.82 | $11.51 | 1.1M |
| 2023-11-02 | -1.99 | $11.70 | 1.1M |
| 2023-11-01 | -18.18 | $11.30 | 623941 |
| 2023-10-31 | -45.45 | $10.94 | 517103 |
| 2023-10-30 | -57.93 | $10.83 | 470426 |
| 2023-10-27 | -69.87 | $10.69 | 786200 |
| 2023-10-26 | -76.73 | $10.59 | 709337 |
| 2023-10-25 | -83.65 | $10.48 | 787018 |
| 2023-10-24 | -89.94 | $10.38 | 534000 |
| 2023-10-23 | -94.97 | $10.30 | 909098 |
| 2023-10-20 | -98.09 | $10.35 | 1.1M |
| 2023-10-19 | -100.00 | $10.51 | 468500 |
| 2023-10-18 | -92.97 | $10.70 | 335400 |
| 2023-10-17 | -91.04 | $10.73 | 479100 |
| 2023-10-16 | -99.15 | $10.78 | 495300 |
| 2023-10-13 | -100.00 | $10.91 | 352247 |
| 2023-10-12 | -96.97 | $10.99 | 392500 |
| 2023-10-11 | -100.00 | $11.09 | 485146 |
| 2023-10-10 | -91.58 | $11.17 | 550400 |
| 2023-10-09 | -100.00 | $11.12 | 1.0M |
| 2023-10-06 | -93.94 | $11.19 | 1.0M |
| 2023-10-05 | -98.80 | $11.35 | 384900 |
| 2023-10-04 | -85.19 | $11.48 | 485018 |
| 2023-10-03 | -97.40 | $11.42 | 514900 |
| 2023-10-02 | -62.16 | $11.71 | 1.1M |
| 2023-09-29 | -60.81 | $11.72 | 511549 |
| 2023-09-28 | -76.62 | $11.61 | 363300 |
| 2023-09-27 | -91.03 | $11.50 | 536234 |
| 2023-09-26 | -92.31 | $11.49 | 725126 |
| 2023-09-25 | -91.11 | $11.80 | 299220 |
| 2023-09-22 | -77.27 | $11.87 | 192600 |
| 2023-09-21 | -95.45 | $11.79 | 304030 |
| 2023-09-20 | -68.18 | $11.91 | 230200 |
| 2023-09-19 | -70.45 | $11.90 | 180948 |
| 2023-09-18 | -63.64 | $11.93 | 229400 |
| 2023-09-15 | -95.00 | $11.83 | 276534 |
| 2023-09-14 | -73.68 | $11.93 | 224720 |
| 2023-09-13 | -65.79 | $11.96 | 201200 |
| 2023-09-12 | -41.30 | $12.10 | 266600 |
| 2023-09-11 | -52.00 | $12.07 | 267135 |
| 2023-09-08 | -62.71 | $12.05 | 323617 |
| 2023-09-07 | -57.14 | $12.10 | 245139 |
| 2023-09-06 | -66.67 | $12.04 | 233200 |
| 2023-09-05 | -63.49 | $12.06 | 215123 |
| 2023-09-01 | -50.79 | $12.14 | 273620 |
| 2023-08-31 | -65.08 | $12.05 | 344715 |
| 2023-08-30 | -50.79 | $12.14 | 262700 |
| 2023-08-29 | -52.38 | $12.13 | 269100 |
| 2023-08-28 | -69.84 | $12.02 | 172200 |
| 2023-08-25 | -69.84 | $12.02 | 468229 |
| 2023-08-24 | -87.30 | $11.91 | 275706 |
| 2023-08-23 | -68.18 | $12.01 | 369602 |
| 2023-08-22 | -77.27 | $11.95 | 227500 |
| 2023-08-21 | -73.24 | $11.94 | 313400 |
| 2023-08-18 | -76.71 | $11.90 | 361200 |
| 2023-08-17 | -69.23 | $11.92 | 390648 |
| 2023-08-16 | -57.69 | $12.01 | 303242 |
| 2023-08-15 | -39.74 | $12.15 | 408522 |
| 2023-08-14 | -23.08 | $12.28 | 223769 |
| 2023-08-11 | -23.08 | $12.28 | 258700 |
| 2023-08-10 | -12.82 | $12.36 | 333844 |
| 2023-08-09 | -5.41 | $12.38 | 610540 |
| 2023-08-08 | -10.61 | $12.27 | 360400 |
| 2023-08-07 | -12.12 | $12.26 | 491400 |
| 2023-08-04 | -6.12 | $12.14 | 353400 |
| 2023-08-03 | -32.65 | $12.01 | 286832 |
| 2023-08-02 | -20.41 | $12.07 | 280500 |
| 2023-08-01 | -16.33 | $12.09 | 282400 |
| 2023-07-31 | -10.20 | $12.12 | 338590 |
| 2023-07-28 | -14.29 | $12.04 | 342500 |
| 2023-07-27 | -64.29 | $11.83 | 494133 |
| 2023-07-26 | -38.10 | $11.94 | 274556 |
| 2023-07-25 | -54.76 | $11.87 | 289300 |
| 2023-07-24 | -80.95 | $11.76 | 336500 |
| 2023-07-21 | -95.24 | $11.70 | 1.2M |
| 2023-07-20 | -92.50 | $11.73 | 354126 |
| 2023-07-19 | -74.29 | $11.84 | 314625 |
| 2023-07-18 | -62.86 | $11.88 | 471700 |
| 2023-07-17 | -74.29 | $11.84 | 361430 |
| 2023-07-14 | -51.43 | $11.92 | 245110 |
| 2023-07-13 | -42.86 | $11.95 | 383602 |
| 2023-07-12 | -21.62 | $12.04 | 482200 |
| 2023-07-11 | -43.24 | $11.96 | 222100 |
| 2023-07-10 | -56.76 | $11.91 | 234747 |
| 2023-07-07 | -62.16 | $11.89 | 283214 |
| 2023-07-06 | -69.05 | $11.83 | 334300 |
| 2023-07-05 | -35.71 | $11.97 | 316603 |
| 2023-07-03 | -38.46 | $11.92 | 231027 |
| 2023-06-30 | -40.38 | $11.91 | 468200 |
| 2023-06-29 | -31.75 | $11.92 | 272500 |
| 2023-06-28 | -4.17 | $12.09 | 302900 |
| 2023-06-27 | -25.00 | $11.91 | 188249 |
| 2023-06-26 | -14.95 | $11.96 | 228130 |
| 2023-06-23 | -17.76 | $11.93 | 206900 |
| 2023-06-22 | -13.08 | $11.98 | 201655 |
| 2023-06-21 | -18.69 | $11.92 | 347306 |
| 2023-06-20 | -23.36 | $11.87 | 321315 |
| 2023-06-16 | -23.36 | $11.87 | 272300 |
| 2023-06-15 | -19.63 | $11.91 | 381700 |
| 2023-06-14 | -26.17 | $11.84 | 403200 |
| 2023-06-13 | -6.54 | $12.05 | 303508 |
| 2023-06-12 | -6.54 | $12.05 | 585200 |
| 2023-06-09 | -20.56 | $11.90 | 157007 |
| 2023-06-08 | -14.95 | $11.96 | 329100 |
| 2023-06-07 | -5.21 | $11.96 | 578700 |
| 2023-06-06 | -5.48 | $11.74 | 245900 |
| 2023-06-05 | -23.81 | $11.69 | 340216 |
| 2023-06-02 | -34.41 | $11.66 | 341100 |
| 2023-06-01 | -39.78 | $11.61 | 297917 |
| 2023-05-31 | -54.84 | $11.47 | 245209 |
| 2023-05-30 | -59.14 | $11.43 | 478100 |
| 2023-05-26 | -66.67 | $11.36 | 455806 |
| 2023-05-25 | -98.92 | $11.06 | 354831 |
| 2023-05-24 | -100.00 | $11.15 | 381923 |
| 2023-05-23 | -97.30 | $11.26 | 364737 |
| 2023-05-22 | -96.92 | $11.35 | 241163 |
| 2023-05-19 | -93.33 | $11.42 | 199600 |
| 2023-05-18 | -91.38 | $11.45 | 325907 |
| 2023-05-17 | -84.91 | $11.53 | 210934 |
| 2023-05-16 | -81.13 | $11.55 | 298711 |
| 2023-05-15 | -49.06 | $11.72 | 415800 |
| 2023-05-12 | -69.81 | $11.61 | 308000 |
| 2023-05-11 | -58.49 | $11.67 | 238518 |
| 2023-05-10 | -54.72 | $11.69 | 234800 |
| 2023-05-09 | -50.94 | $11.71 | 341800 |
| 2023-05-08 | -47.17 | $11.73 | 301800 |
| 2023-05-05 | -24.14 | $11.84 | 472347 |
| 2023-05-04 | -34.04 | $11.59 | 314600 |
| 2023-05-03 | -9.09 | $11.70 | 419968 |
| 2023-05-02 | -34.55 | $11.56 | 195400 |
| 2023-05-01 | -16.36 | $11.66 | 307900 |
| 2023-04-28 | -1.82 | $11.74 | 377500 |
| 2023-04-27 | -26.42 | $11.59 | 177127 |
| 2023-04-26 | -26.09 | $11.55 | 271416 |
| 2023-04-25 | -33.33 | $11.47 | 241246 |
| 2023-04-24 | -23.08 | $11.55 | 155110 |
| 2023-04-21 | -25.61 | $11.52 | 153300 |
| 2023-04-20 | -23.17 | $11.54 | 157900 |
| 2023-04-19 | -23.17 | $11.54 | 158400 |
| 2023-04-18 | -19.51 | $11.57 | 373034 |
| 2023-04-17 | -19.51 | $11.57 | 228700 |
| 2023-04-14 | -7.32 | $11.67 | 427733 |
| 2023-04-13 | -7.32 | $11.67 | 215635 |
| 2023-04-12 | -23.17 | $11.54 | 529200 |
| 2023-04-11 | -12.20 | $11.63 | 431308 |
| 2023-04-10 | 0.00 | $11.68 | 456700 |
| 2023-04-06 | -39.13 | $11.47 | 359949 |
| 2023-04-05 | -64.41 | $11.33 | 297348 |
| 2023-04-04 | -64.57 | $11.36 | 247540 |
| 2023-04-03 | -63.36 | $11.39 | 350900 |
| 2023-03-31 | -65.67 | $11.37 | 878410 |
| 2023-03-30 | -72.39 | $11.28 | 308444 |
| 2023-03-29 | -82.84 | $11.14 | 389247 |
| 2023-03-28 | -96.27 | $10.96 | 245942 |
| 2023-03-27 | -91.79 | $11.02 | 301100 |
| 2023-03-24 | -93.28 | $11.00 | 617612 |
| 2023-03-23 | -99.17 | $11.05 | 312700 |
| 2023-03-22 | -96.43 | $11.17 | 227100 |
| 2023-03-21 | -95.41 | $11.21 | 311100 |
| 2023-03-20 | -100.00 | $11.16 | 416500 |
| 2023-03-17 | -94.51 | $11.39 | 198600 |
| 2023-03-16 | -73.63 | $11.58 | 245400 |
| 2023-03-15 | -70.33 | $11.61 | 814822 |
| 2023-03-14 | -81.72 | $11.54 | 380811 |
| 2023-03-13 | -100.00 | $11.37 | 456120 |
| 2023-03-10 | -86.52 | $11.56 | 687620 |
| 2023-03-09 | -84.81 | $11.72 | 519463 |
| 2023-03-08 | -51.69 | $12.03 | 330400 |
| 2023-03-07 | -43.82 | $12.10 | 345235 |
| 2023-03-06 | -43.82 | $12.10 | 179939 |
| 2023-03-03 | -51.75 | $12.15 | 250900 |
| 2023-03-02 | -56.78 | $12.11 | 379693 |
| 2023-03-01 | -61.86 | $12.05 | 381831 |
| 2023-02-28 | -48.31 | $12.21 | 526000 |
| 2023-02-27 | -67.80 | $11.98 | 242031 |
| 2023-02-24 | -72.03 | $11.93 | 357124 |
| 2023-02-23 | -72.03 | $11.93 | 193408 |
| 2023-02-22 | -86.44 | $11.76 | 406302 |
| 2023-02-21 | -100.00 | $11.60 | 655000 |
| 2023-02-17 | -92.31 | $12.06 | 371900 |
| 2023-02-16 | -80.77 | $12.15 | 269100 |
| 2023-02-15 | -74.36 | $12.20 | 332535 |
| 2023-02-14 | -67.95 | $12.25 | 288308 |
| 2023-02-13 | -70.51 | $12.23 | 208000 |
| 2023-02-10 | -67.95 | $12.25 | 198200 |
| 2023-02-09 | -61.54 | $12.30 | 348600 |
| 2023-02-08 | -69.23 | $12.24 | 472239 |
| 2023-02-07 | -47.50 | $12.40 | 272440 |
| 2023-02-06 | -68.75 | $12.23 | 330205 |
| 2023-02-03 | -28.07 | $12.46 | 556400 |
| 2023-02-02 | -2.36 | $12.75 | 552546 |
| 2023-02-01 | -7.89 | $12.55 | 734139 |
| 2023-01-31 | -2.05 | $12.60 | 534112 |
| 2023-01-30 | -8.16 | $12.43 | 303817 |
| 2023-01-27 | -10.20 | $12.40 | 370400 |
| 2023-01-26 | -8.16 | $12.43 | 545937 |
| 2023-01-25 | -24.49 | $12.19 | 317900 |
| 2023-01-24 | -29.25 | $12.12 | 338500 |
| 2023-01-23 | -21.77 | $12.23 | 448322 |
| 2023-01-20 | -27.21 | $12.15 | 421500 |
| 2023-01-19 | -28.57 | $12.13 | 383645 |
| 2023-01-18 | -21.77 | $12.23 | 342363 |
| 2023-01-17 | -12.24 | $12.37 | 492205 |
| 2023-01-13 | -10.88 | $12.39 | 571900 |
| 2023-01-12 | -2.04 | $12.52 | 626600 |
| 2023-01-11 | -11.59 | $12.30 | 435406 |
| 2023-01-10 | -26.09 | $12.10 | 312600 |
| 2023-01-09 | -28.26 | $12.07 | 461100 |
| 2023-01-06 | -35.51 | $11.97 | 380600 |
| 2023-01-05 | -60.87 | $11.62 | 319100 |
| 2023-01-04 | -55.80 | $11.69 | 498500 |
| 2023-01-03 | -76.09 | $11.41 | 756445 |
| 2022-12-30 | -99.28 | $11.09 | 1.1M |
| 2022-12-29 | -94.78 | $11.19 | 653025 |
| 2022-12-28 | -100.00 | $11.12 | 653625 |
| 2022-12-27 | -96.92 | $11.20 | 623611 |
| 2022-12-23 | -83.74 | $11.43 | 401914 |
| 2022-12-22 | -86.18 | $11.40 | 731000 |
| 2022-12-21 | -94.02 | $11.36 | 804642 |
| 2022-12-20 | -95.00 | $11.32 | 677921 |
| 2022-12-19 | -81.40 | $11.41 | 594826 |
| 2022-12-16 | -61.24 | $11.67 | 543905 |
| 2022-12-15 | -41.86 | $11.92 | 482774 |
| 2022-12-14 | -31.78 | $12.05 | 594600 |
| 2022-12-13 | -10.08 | $12.33 | 749744 |
| 2022-12-12 | -15.00 | $12.19 | 618800 |
| 2022-12-09 | -25.00 | $12.07 | 532110 |
| 2022-12-08 | -16.67 | $12.17 | 943417 |
| 2022-12-07 | -24.17 | $12.08 | 1.9M |
| 2022-12-06 | -29.13 | $11.90 | 291737 |
| 2022-12-05 | -29.57 | $11.86 | 405400 |
| 2022-12-02 | -18.26 | $11.99 | 413200 |
| 2022-12-01 | -13.04 | $12.05 | 832714 |
| 2022-11-30 | -10.53 | $11.90 | 785300 |
| 2022-11-29 | -36.14 | $11.58 | 365000 |
| 2022-11-28 | -39.45 | $11.45 | 457000 |
| 2022-11-25 | -26.98 | $11.54 | 96406 |
| 2022-11-23 | -34.13 | $11.45 | 285600 |
| 2022-11-22 | -42.06 | $11.35 | 367321 |
| 2022-11-21 | -48.41 | $11.27 | 430000 |
| 2022-11-18 | -38.46 | $11.38 | 228603 |
| 2022-11-17 | -40.14 | $11.31 | 358800 |
| 2022-11-16 | -24.65 | $11.53 | 472131 |
| 2022-11-15 | -13.38 | $11.69 | 920030 |
| 2022-11-14 | -21.85 | $11.39 | 496228 |
| 2022-11-11 | -17.65 | $11.44 | 358431 |
| 2022-11-10 | -10.08 | $11.53 | 529424 |
| 2022-11-09 | -19.19 | $11.26 | 277700 |
| 2022-11-08 | -10.10 | $11.35 | 325523 |
| 2022-11-07 | -28.44 | $11.24 | 327700 |
| 2022-11-04 | -37.61 | $11.14 | 347724 |
| 2022-11-03 | -35.78 | $11.16 | 281000 |
| 2022-11-02 | -31.19 | $11.21 | 299444 |
| 2022-11-01 | -22.02 | $11.31 | 413337 |
| 2022-10-31 | -40.37 | $11.11 | 575300 |
| 2022-10-28 | -72.48 | $10.76 | 665578 |
| 2022-10-27 | -69.72 | $10.79 | 416200 |
| 2022-10-26 | -68.81 | $10.80 | 526200 |
| 2022-10-25 | -44.95 | $11.06 | 418219 |
| 2022-10-24 | -75.23 | $10.73 | 332237 |
| 2022-10-21 | -77.98 | $10.70 | 534512 |
| 2022-10-20 | -85.71 | $10.64 | 652900 |
| 2022-10-19 | -98.36 | $10.52 | 439618 |
| 2022-10-18 | -95.83 | $10.80 | 517300 |
| 2022-10-17 | -81.63 | $10.94 | 372342 |
| 2022-10-14 | -97.37 | $10.79 | 353400 |
| 2022-10-13 | -88.79 | $10.93 | 426618 |
| 2022-10-12 | -72.80 | $11.14 | 389900 |
| 2022-10-11 | -44.80 | $11.49 | 640632 |
| 2022-10-10 | -70.40 | $11.17 | 480414 |
| 2022-10-07 | -68.97 | $11.25 | 1.2M |
| 2022-10-06 | -86.90 | $10.99 | 237832 |
| 2022-10-05 | -75.86 | $11.15 | 309039 |
| 2022-10-04 | -69.66 | $11.24 | 321800 |
| 2022-10-03 | -82.76 | $11.05 | 528243 |
| 2022-09-30 | -100.00 | $10.80 | 833200 |
| 2022-09-29 | -98.66 | $10.93 | 392543 |
| 2022-09-28 | -82.18 | $11.30 | 563900 |
| 2022-09-27 | -97.22 | $11.04 | 413415 |
| 2022-09-26 | -97.70 | $11.09 | 545300 |
| 2022-09-23 | -92.67 | $11.43 | 651142 |
| 2022-09-22 | -81.21 | $11.61 | 680347 |
| 2022-09-21 | -95.30 | $11.40 | 307448 |
| 2022-09-20 | -97.26 | $11.40 | 629717 |
| 2022-09-19 | -98.21 | $11.72 | 336800 |
| 2022-09-16 | -83.64 | $11.90 | 445615 |
| 2022-09-15 | -99.03 | $11.81 | 355000 |
| 2022-09-14 | -91.00 | $12.01 | 339406 |
| 2022-09-13 | -92.92 | $12.00 | 404503 |
| 2022-09-12 | -93.39 | $12.10 | 497800 |
| 2022-09-09 | -91.54 | $12.13 | 231020 |
| 2022-09-08 | -96.15 | $12.07 | 265300 |
| 2022-09-07 | -91.54 | $12.13 | 213703 |
| 2022-09-06 | -99.22 | $12.04 | 296321 |
| 2022-09-02 | -97.52 | $12.14 | 294017 |
| 2022-09-01 | -96.69 | $12.15 | 422945 |
| 2022-08-31 | -93.33 | $12.48 | 260015 |
| 2022-08-30 | -100.00 | $12.42 | 224534 |
| 2022-08-29 | -79.27 | $12.67 | 182200 |
| 2022-08-26 | -86.59 | $12.61 | 158706 |
| 2022-08-25 | -71.95 | $12.73 | 257509 |
| 2022-08-24 | -70.59 | $12.60 | 339000 |
| 2022-08-23 | -66.67 | $12.56 | 199000 |
| 2022-08-22 | -60.63 | $12.55 | 184600 |
| 2022-08-19 | -51.18 | $12.67 | 208105 |
| 2022-08-18 | -43.31 | $12.77 | 379613 |
| 2022-08-17 | -43.31 | $12.77 | 263100 |
| 2022-08-16 | -32.06 | $12.90 | 396400 |
| 2022-08-15 | -20.15 | $13.05 | 418500 |
| 2022-08-12 | -5.67 | $13.24 | 317328 |
| 2022-08-11 | -10.94 | $13.05 | 208748 |
| 2022-08-10 | -9.38 | $13.07 | 376600 |
| 2022-08-09 | -5.47 | $13.12 | 280117 |
| 2022-08-08 | -10.16 | $13.06 | 283803 |
| 2022-08-05 | -3.13 | $13.15 | 311129 |
| 2022-08-04 | -12.70 | $13.01 | 226105 |
| 2022-08-03 | -3.48 | $13.02 | 294859 |
| 2022-08-02 | -12.50 | $12.89 | 283200 |
| 2022-08-01 | -9.26 | $12.89 | 387526 |
| 2022-07-29 | -4.60 | $12.74 | 397205 |
| 2022-07-28 | -2.78 | $12.61 | 422800 |
| 2022-07-27 | -41.18 | $12.31 | 286000 |
| 2022-07-26 | -66.18 | $12.14 | 189237 |
| 2022-07-25 | -70.59 | $12.11 | 275700 |
| 2022-07-22 | -61.76 | $12.17 | 224000 |
| 2022-07-21 | -64.71 | $12.15 | 220000 |
| 2022-07-20 | -69.12 | $12.12 | 358241 |
| 2022-07-19 | -79.41 | $12.05 | 309800 |
| 2022-07-18 | -92.65 | $11.96 | 337602 |
| 2022-07-15 | -78.38 | $12.01 | 474609 |
| 2022-07-14 | -62.50 | $12.15 | 279900 |
| 2022-07-13 | -59.78 | $12.22 | 313747 |
| 2022-07-12 | -58.72 | $12.30 | 345900 |
| 2022-07-11 | -67.18 | $12.28 | 305300 |
| 2022-07-08 | -55.97 | $12.55 | 272800 |
| 2022-07-07 | -60.12 | $12.50 | 273025 |
| 2022-07-06 | -73.01 | $12.29 | 378100 |
| 2022-07-05 | -68.71 | $12.36 | 528700 |
| 2022-07-01 | -78.53 | $12.20 | 292300 |
| 2022-06-30 | -82.82 | $12.13 | 831112 |
| 2022-06-29 | -87.73 | $12.05 | 368400 |
| 2022-06-28 | -83.44 | $12.12 | 247942 |
| 2022-06-27 | -81.60 | $12.15 | 397848 |
| 2022-06-24 | -79.75 | $12.18 | 360700 |
| 2022-06-23 | -82.82 | $12.13 | 383500 |
| 2022-06-22 | -87.73 | $12.05 | 391500 |
| 2022-06-21 | -88.34 | $12.04 | 362400 |
| 2022-06-17 | -88.34 | $12.04 | 362201 |
| 2022-06-16 | -96.93 | $11.90 | 727217 |
| 2022-06-15 | -92.66 | $12.47 | 409900 |
| 2022-06-14 | -90.63 | $12.61 | 336134 |
| 2022-06-13 | -86.46 | $12.65 | 778309 |
| 2022-06-10 | -60.00 | $13.06 | 291713 |
| 2022-06-09 | -36.11 | $13.22 | 231300 |
| 2022-06-08 | -12.50 | $13.39 | 181138 |
| 2022-06-07 | -10.96 | $13.41 | 198700 |
| 2022-06-06 | -34.25 | $13.24 | 312503 |
| 2022-06-03 | -31.51 | $13.26 | 400529 |
| 2022-06-02 | -32.53 | $13.32 | 272800 |
| 2022-06-01 | -48.89 | $13.22 | 304747 |
| 2022-05-31 | -44.44 | $13.26 | 373730 |
| 2022-05-27 | -34.44 | $13.35 | 504920 |
| 2022-05-26 | -51.55 | $13.23 | 448900 |
| 2022-05-25 | -75.51 | $13.00 | 314540 |
| 2022-05-24 | -90.29 | $12.86 | 347470 |
| 2022-05-23 | -76.15 | $13.02 | 337303 |
| 2022-05-20 | -75.45 | $13.03 | 339700 |
| 2022-05-19 | -87.27 | $12.90 | 254225 |
| 2022-05-18 | -82.46 | $12.96 | 385912 |
| 2022-05-17 | -85.09 | $12.93 | 337000 |
| 2022-05-16 | -95.61 | $12.81 | 289500 |
| 2022-05-13 | -93.86 | $12.83 | 453004 |
| 2022-05-12 | -92.11 | $12.85 | 579000 |
| 2022-05-11 | -96.74 | $13.07 | 313200 |
| 2022-05-10 | -81.32 | $13.32 | 435500 |
| 2022-05-09 | -83.52 | $13.30 | 1.1M |
| 2022-05-06 | -93.81 | $13.25 | 389322 |
| 2022-05-05 | -93.90 | $13.39 | 284900 |
| 2022-05-04 | -70.33 | $13.65 | 276532 |
| 2022-05-03 | -93.85 | $13.48 | 211530 |
| 2022-05-02 | -95.59 | $13.46 | 466606 |
| 2022-04-29 | -97.62 | $13.53 | 369331 |
| 2022-04-28 | -83.33 | $13.71 | 421500 |
| 2022-04-27 | -94.44 | $13.57 | 360764 |
| 2022-04-26 | -90.48 | $13.62 | 389026 |
| 2022-04-25 | -72.22 | $13.85 | 302412 |
| 2022-04-22 | -82.54 | $13.72 | 421807 |
| 2022-04-21 | -80.95 | $13.74 | 453601 |
| 2022-04-20 | -69.84 | $13.88 | 377900 |
| 2022-04-19 | -88.89 | $13.64 | 407100 |
| 2022-04-18 | -96.83 | $13.54 | 475000 |
| 2022-04-14 | -100.00 | $13.70 | 246400 |
| 2022-04-13 | -94.79 | $13.85 | 353300 |
| 2022-04-12 | -72.57 | $13.94 | 398851 |
| 2022-04-11 | -79.65 | $13.86 | 364700 |
| 2022-04-08 | -63.16 | $14.04 | 258225 |
| 2022-04-07 | -64.04 | $14.03 | 341406 |
| 2022-04-06 | -71.05 | $13.95 | 788900 |
| 2022-04-05 | -37.72 | $14.33 | 398300 |
| 2022-04-04 | -0.88 | $14.75 | 373290 |
| 2022-04-01 | -5.61 | $14.63 | 512800 |
| 2022-03-31 | -11.76 | $14.52 | 548000 |
| 2022-03-30 | -40.00 | $14.31 | 388809 |
| 2022-03-29 | -36.52 | $14.35 | 526335 |
| 2022-03-28 | -67.83 | $13.99 | 461532 |
| 2022-03-25 | -58.26 | $14.10 | 478500 |
| 2022-03-24 | -50.43 | $14.19 | 708800 |
| 2022-03-23 | -74.78 | $13.91 | 442419 |
| 2022-03-22 | -75.00 | $13.95 | 384000 |
| 2022-03-21 | -69.57 | $14.04 | 374437 |
| 2022-03-18 | -62.09 | $14.20 | 385000 |
| 2022-03-17 | -57.67 | $14.31 | 675600 |
| 2022-03-16 | -87.12 | $13.83 | 585002 |
| 2022-03-15 | -92.09 | $13.76 | 442200 |
| 2022-03-14 | -97.77 | $13.66 | 600004 |
| 2022-03-11 | -98.83 | $14.03 | 415127 |
| 2022-03-10 | -96.65 | $14.16 | 358137 |
| 2022-03-09 | -88.83 | $14.30 | 287201 |
| 2022-03-08 | -91.62 | $14.25 | 345300 |
| 2022-03-07 | -92.18 | $14.24 | 410113 |
| 2022-03-04 | -75.98 | $14.53 | 441000 |
| 2022-03-03 | -73.74 | $14.57 | 292000 |
| 2022-03-02 | -68.45 | $14.69 | 355700 |
| 2022-03-01 | -69.52 | $14.67 | 353900 |
| 2022-02-28 | -74.87 | $14.57 | 371100 |
| 2022-02-25 | -77.01 | $14.53 | 577700 |
| 2022-02-24 | -77.54 | $14.52 | 909300 |
| 2022-02-23 | -97.06 | $14.65 | 496940 |
| 2022-02-22 | -92.13 | $14.80 | 475705 |
| 2022-02-18 | -68.18 | $15.07 | 263600 |
| 2022-02-17 | -68.94 | $15.06 | 307400 |
| 2022-02-16 | -58.33 | $15.20 | 338726 |
| 2022-02-15 | -54.74 | $15.27 | 283400 |
| 2022-02-14 | -59.85 | $15.20 | 470938 |
| 2022-02-11 | -62.82 | $15.23 | 458900 |
| 2022-02-10 | -43.65 | $15.67 | 279100 |
| 2022-02-09 | -35.83 | $15.85 | 368704 |
| 2022-02-08 | -41.18 | $15.75 | 386145 |
| 2022-02-07 | -47.06 | $15.64 | 382632 |
| 2022-02-04 | -41.18 | $15.75 | 663302 |
| 2022-02-03 | -51.34 | $15.56 | 429140 |
| 2022-02-02 | -38.95 | $15.81 | 378900 |
| 2022-02-01 | -36.32 | $15.86 | 392300 |
| 2022-01-31 | -46.84 | $15.66 | 397510 |
| 2022-01-28 | -52.11 | $15.56 | 414105 |
| 2022-01-27 | -57.89 | $15.45 | 305500 |
| 2022-01-26 | -57.89 | $15.45 | 562500 |
| 2022-01-25 | -64.74 | $15.32 | 552800 |
| 2022-01-24 | -66.32 | $15.29 | 1.4M |
| 2022-01-21 | -94.40 | $15.37 | 826295 |
| 2022-01-20 | -98.17 | $15.48 | 602565 |
| 2022-01-19 | -97.47 | $15.78 | 579500 |
| 2022-01-18 | -84.42 | $15.90 | 722621 |
| 2022-01-14 | -85.53 | $15.90 | 640687 |
| 2022-01-13 | -46.05 | $16.20 | 400131 |
| 2022-01-12 | -23.68 | $16.37 | 679232 |
| 2022-01-11 | -38.32 | $16.45 | 453691 |
| 2022-01-10 | -61.15 | $16.33 | 442064 |
| 2022-01-07 | -62.59 | $16.31 | 432700 |
| 2022-01-06 | -69.06 | $16.22 | 445000 |
| 2022-01-05 | -71.94 | $16.18 | 506700 |
| 2022-01-04 | -52.52 | $16.45 | 567718 |
| 2022-01-03 | -67.63 | $16.24 | 573937 |
| 2021-12-31 | -76.26 | $16.12 | 697604 |
| 2021-12-30 | -79.14 | $16.08 | 1.1M |
| 2021-12-29 | -86.33 | $15.98 | 1.0M |
| 2021-12-28 | -79.14 | $16.08 | 801131 |
| 2021-12-27 | -73.38 | $16.16 | 975254 |
| 2021-12-23 | -66.91 | $16.25 | 532001 |
| 2021-12-22 | -71.22 | $16.19 | 960923 |
| 2021-12-21 | -88.49 | $15.95 | 641400 |
| 2021-12-20 | -97.12 | $15.83 | 929904 |
| 2021-12-17 | -94.74 | $16.10 | 578000 |
| 2021-12-16 | -85.71 | $16.22 | 937015 |
| 2021-12-15 | -82.86 | $16.40 | 552700 |
| 2021-12-14 | -60.61 | $16.80 | 448500 |
| 2021-12-13 | -59.60 | $16.81 | 443000 |
| 2021-12-10 | -30.30 | $17.10 | 400437 |
| 2021-12-09 | -39.39 | $17.01 | 609718 |
| 2021-12-08 | -50.51 | $16.90 | 698300 |
| 2021-12-07 | -69.31 | $16.72 | 413500 |
| 2021-12-06 | -82.46 | $16.61 | 444820 |
| 2021-12-03 | -84.21 | $16.59 | 603100 |
| 2021-12-02 | -83.33 | $16.60 | 457200 |
| 2021-12-01 | -89.47 | $16.53 | 724251 |
| 2021-11-30 | -89.43 | $16.54 | 613500 |
| 2021-11-29 | -70.77 | $16.79 | 413513 |
| 2021-11-26 | -82.31 | $16.64 | 249916 |
| 2021-11-24 | -72.31 | $16.77 | 429646 |
| 2021-11-23 | -78.46 | $16.69 | 696700 |
| 2021-11-22 | -74.62 | $16.74 | 993739 |
| 2021-11-19 | -94.32 | $16.88 | 652733 |
| 2021-11-18 | -92.50 | $17.00 | 413200 |
| 2021-11-17 | -93.51 | $17.10 | 472642 |
| 2021-11-16 | -80.82 | $17.29 | 270006 |
| 2021-11-15 | -83.78 | $17.27 | 264629 |
| 2021-11-12 | -82.43 | $17.28 | 288221 |
| 2021-11-11 | -90.54 | $17.22 | 307600 |
| 2021-11-10 | -98.57 | $17.20 | 462628 |
| 2021-11-09 | -91.94 | $17.33 | 303400 |
| 2021-11-08 | -89.71 | $17.47 | 385700 |
| 2021-11-05 | -86.08 | $17.51 | 287514 |
| 2021-11-04 | -93.98 | $17.45 | 352800 |
| 2021-11-03 | -86.75 | $17.51 | 440500 |
| 2021-11-02 | -98.59 | $17.53 | 281441 |
| 2021-11-01 | -85.92 | $17.62 | 319400 |
| 2021-10-29 | -80.28 | $17.66 | 266900 |
| 2021-10-28 | -73.24 | $17.71 | 223700 |
| 2021-10-27 | -90.14 | $17.59 | 236922 |
| 2021-10-26 | -83.33 | $17.58 | 218500 |
| 2021-10-25 | -78.57 | $17.57 | 265774 |
| 2021-10-22 | -72.62 | $17.62 | 267900 |
| 2021-10-21 | -67.86 | $17.66 | 320224 |
| 2021-10-20 | -46.43 | $17.84 | 216900 |
| 2021-10-19 | -40.48 | $17.89 | 284400 |
| 2021-10-18 | -64.29 | $17.69 | 337500 |
| 2021-10-15 | -57.14 | $17.75 | 306745 |
| 2021-10-14 | -65.48 | $17.68 | 199528 |
| 2021-10-13 | -65.48 | $17.68 | 340222 |
| 2021-10-12 | -33.33 | $17.95 | 313600 |
| 2021-10-11 | -22.62 | $18.04 | 259400 |
| 2021-10-08 | -9.52 | $18.15 | 366105 |
| 2021-10-07 | -1.47 | $18.06 | 270225 |
| 2021-10-06 | -4.48 | $18.03 | 225428 |
| 2021-10-05 | -7.46 | $18.01 | 263630 |
| 2021-10-04 | -13.64 | $17.96 | 368110 |
| 2021-10-01 | -13.64 | $17.96 | 749900 |
| 2021-09-30 | -43.94 | $17.76 | 687825 |
| 2021-09-29 | -80.30 | $17.52 | 332700 |
| 2021-09-28 | -80.30 | $17.52 | 369682 |
| 2021-09-27 | -53.45 | $17.74 | 266400 |
| 2021-09-24 | -63.79 | $17.68 | 257700 |
| 2021-09-23 | -53.45 | $17.74 | 308500 |
| 2021-09-22 | -62.07 | $17.69 | 236800 |
| 2021-09-21 | -51.72 | $17.75 | 278200 |
| 2021-09-20 | -74.14 | $17.62 | 637700 |
| 2021-09-17 | -76.47 | $17.79 | 212208 |
| 2021-09-16 | -58.33 | $17.84 | 233400 |
| 2021-09-15 | -52.78 | $17.86 | 265040 |
| 2021-09-14 | -25.00 | $17.96 | 253118 |
| 2021-09-13 | -19.44 | $17.98 | 252605 |
| 2021-09-10 | -22.22 | $17.97 | 145500 |
| 2021-09-09 | -16.67 | $17.99 | 292100 |
| 2021-09-08 | -5.56 | $18.03 | 260200 |
| 2021-09-07 | -21.95 | $18.01 | 294400 |
| 2021-09-03 | -29.27 | $17.98 | 336120 |
| 2021-09-02 | -39.02 | $17.94 | 329616 |
| 2021-09-01 | -34.15 | $17.96 | 357700 |
| 2021-08-31 | -48.78 | $17.90 | 265700 |
| 2021-08-30 | -68.29 | $17.82 | 268700 |
| 2021-08-27 | -65.85 | $17.83 | 215101 |
| 2021-08-26 | -80.49 | $17.77 | 233302 |
| 2021-08-25 | -75.61 | $17.79 | 170600 |
| 2021-08-24 | -75.61 | $17.79 | 184100 |
| 2021-08-23 | -80.49 | $17.77 | 209738 |
| 2021-08-20 | -90.24 | $17.73 | 285007 |
| 2021-08-19 | -83.33 | $17.76 | 415200 |
| 2021-08-18 | -83.87 | $17.86 | 287817 |
| 2021-08-17 | -50.00 | $17.94 | 235600 |
| 2021-08-16 | -30.88 | $17.91 | 204721 |
| 2021-08-13 | -12.77 | $18.00 | 165640 |
| 2021-08-12 | -18.09 | $17.95 | 196200 |
| 2021-08-11 | -8.51 | $18.04 | 242441 |
| 2021-08-10 | -12.24 | $18.04 | 194040 |
| 2021-08-09 | -22.43 | $18.01 | 176038 |
| 2021-08-06 | -25.66 | $18.02 | 284231 |
| 2021-08-05 | -27.83 | $18.01 | 180642 |
| 2021-08-04 | -30.43 | $17.98 | 273274 |
| 2021-08-03 | -26.96 | $18.02 | 225529 |
| 2021-08-02 | -33.91 | $17.94 | 266449 |
| 2021-07-30 | -33.04 | $17.95 | 209348 |
| 2021-07-29 | -27.83 | $18.01 | 159350 |
| 2021-07-28 | -31.15 | $18.02 | 189787 |
| 2021-07-27 | -39.34 | $17.92 | 139800 |
| 2021-07-26 | -37.70 | $17.94 | 195800 |
| 2021-07-23 | -32.79 | $18.00 | 201126 |
| 2021-07-22 | -31.97 | $18.01 | 259239 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.43
2026-07-20
Close Price
$10.69
Vol: 367349Average Directional Index - Detailed Analysis
Minimum
7.83
Average
22.44
Maximum
61.34
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 15.43 | $10.69 | 367349 |
| 2026-07-17 | 14.56 | $10.63 | 2.2M |
| 2026-07-16 | 13.47 | $10.70 | 773800 |
| 2026-07-15 | 12.56 | $10.72 | 1.0M |
| 2026-07-14 | 11.72 | $10.93 | 556371 |
| 2026-07-13 | 11.73 | $10.99 | 606831 |
| 2026-07-10 | 11.96 | $11.05 | 311100 |
| 2026-07-09 | 12.50 | $11.01 | 330700 |
| 2026-07-08 | 12.88 | $10.95 | 364152 |
| 2026-07-07 | 13.28 | $10.97 | 339600 |
| 2026-07-06 | 13.97 | $10.94 | 280400 |
| 2026-07-02 | 14.65 | $11.01 | 447500 |
| 2026-07-01 | 15.37 | $11.01 | 464400 |
| 2026-06-30 | 16.13 | $11.06 | 667441 |
| 2026-06-29 | 16.93 | $10.91 | 685230 |
| 2026-06-26 | 17.52 | $10.81 | 469200 |
| 2026-06-25 | 17.34 | $10.83 | 565613 |
| 2026-06-24 | 17.27 | $10.79 | 472022 |
| 2026-06-23 | 17.13 | $10.81 | 537605 |
| 2026-06-22 | 16.75 | $10.78 | 457100 |
| 2026-06-18 | 16.42 | $10.80 | 604640 |
| 2026-06-17 | 15.96 | $10.81 | 475340 |
| 2026-06-16 | 15.69 | $10.97 | 433097 |
| 2026-06-15 | 15.96 | $11.02 | 524639 |
| 2026-06-12 | 16.39 | $10.98 | 314256 |
| 2026-06-11 | 16.52 | $10.87 | 269500 |
| 2026-06-10 | 15.98 | $10.82 | 345730 |
| 2026-06-09 | 15.42 | $10.82 | 500300 |
| 2026-06-08 | 14.82 | $10.87 | 309542 |
| 2026-06-05 | 14.48 | $10.88 | 448924 |
| 2026-06-04 | 14.13 | $10.91 | 293441 |
| 2026-06-03 | 14.09 | $10.89 | 362900 |
| 2026-06-02 | 14.05 | $10.97 | 280686 |
| 2026-06-01 | 14.25 | $10.96 | 591200 |
| 2026-05-29 | 14.49 | $11.06 | 459374 |
| 2026-05-28 | 15.24 | $11.04 | 490347 |
| 2026-05-27 | 15.85 | $10.98 | 387800 |
| 2026-05-26 | 16.36 | $10.90 | 449500 |
| 2026-05-22 | 16.25 | $10.88 | 312500 |
| 2026-05-21 | 16.14 | $10.85 | 312845 |
| 2026-05-20 | 15.92 | $10.94 | 646779 |
| 2026-05-19 | 15.69 | $10.71 | 565756 |
| 2026-05-18 | 14.62 | $10.73 | 768479 |
| 2026-05-15 | 13.56 | $10.75 | 814000 |
| 2026-05-14 | 12.46 | $10.94 | 646881 |
| 2026-05-13 | 12.33 | $10.96 | 561731 |
| 2026-05-12 | 12.59 | $11.14 | 561800 |
| 2026-05-11 | 13.09 | $11.07 | 663600 |
| 2026-05-08 | 13.41 | $11.13 | 447611 |
| 2026-05-07 | 13.99 | $11.16 | 314906 |
| 2026-05-06 | 14.51 | $11.17 | 625505 |
| 2026-05-05 | 15.11 | $11.10 | 356940 |
| 2026-05-04 | 15.79 | $11.09 | 322817 |
| 2026-05-01 | 16.59 | $11.15 | 434613 |
| 2026-04-30 | 17.31 | $11.11 | 497563 |
| 2026-04-29 | 18.16 | $11.05 | 507208 |
| 2026-04-28 | 18.82 | $11.00 | 316700 |
| 2026-04-27 | 19.28 | $11.02 | 563171 |
| 2026-04-24 | 19.76 | $10.96 | 451920 |
| 2026-04-23 | 20.18 | $10.97 | 427100 |
| 2026-04-22 | 20.73 | $11.05 | 491804 |
| 2026-04-21 | 21.52 | $11.06 | 314830 |
| 2026-04-20 | 22.47 | $11.10 | 459800 |
| 2026-04-17 | 23.46 | $11.09 | 477800 |
| 2026-04-16 | 24.57 | $10.99 | 610600 |
| 2026-04-15 | 25.49 | $11.09 | 308038 |
| 2026-04-14 | 26.76 | $11.21 | 495280 |
| 2026-04-13 | 27.92 | $11.12 | 708444 |
| 2026-04-10 | 29.39 | $11.04 | 466600 |
| 2026-04-09 | 30.58 | $11.00 | 381000 |
| 2026-04-08 | 31.60 | $10.98 | 723837 |
| 2026-04-07 | 32.87 | $10.88 | 429900 |
| 2026-04-06 | 33.77 | $10.92 | 725865 |
| 2026-04-02 | 34.64 | $10.70 | 849700 |
| 2026-04-01 | 34.78 | $10.82 | 633400 |
| 2026-03-31 | 35.20 | $10.83 | 968400 |
| 2026-03-30 | 35.60 | $10.53 | 630300 |
| 2026-03-27 | 34.51 | $10.53 | 985032 |
| 2026-03-26 | 33.36 | $10.62 | 544737 |
| 2026-03-25 | 32.35 | $10.68 | 450200 |
| 2026-03-24 | 31.44 | $10.66 | 720037 |
| 2026-03-23 | 30.05 | $10.67 | 672435 |
| 2026-03-20 | 28.58 | $10.60 | 854405 |
| 2026-03-19 | 27.04 | $10.80 | 814305 |
| 2026-03-18 | 25.67 | $10.94 | 592710 |
| 2026-03-17 | 24.59 | $11.15 | 362421 |
| 2026-03-16 | 23.94 | $11.07 | 483131 |
| 2026-03-13 | 22.71 | $10.92 | 723701 |
| 2026-03-12 | 21.41 | $11.05 | 475808 |
| 2026-03-11 | 20.39 | $11.18 | 463509 |
| 2026-03-10 | 19.46 | $11.15 | 414035 |
| 2026-03-09 | 18.29 | $11.06 | 1.2M |
| 2026-03-06 | 16.32 | $11.13 | 561827 |
| 2026-03-05 | 14.88 | $11.25 | 387900 |
| 2026-03-04 | 13.96 | $11.38 | 391200 |
| 2026-03-03 | 13.24 | $11.31 | 610100 |
| 2026-03-02 | 12.49 | $11.43 | 521100 |
| 2026-02-27 | 12.00 | $11.41 | 688532 |
| 2026-02-26 | 11.76 | $11.42 | 476027 |
| 2026-02-25 | 11.75 | $11.49 | 295724 |
| 2026-02-24 | 12.13 | $11.48 | 387839 |
| 2026-02-23 | 12.38 | $11.47 | 537535 |
| 2026-02-20 | 12.93 | $11.54 | 405700 |
| 2026-02-19 | 13.29 | $11.55 | 752906 |
| 2026-02-18 | 13.67 | $11.57 | 771400 |
| 2026-02-17 | 13.60 | $11.64 | 1.1M |
| 2026-02-13 | 13.28 | $11.56 | 630258 |
| 2026-02-12 | 13.72 | $11.50 | 474304 |
| 2026-02-11 | 14.19 | $11.57 | 537700 |
| 2026-02-10 | 14.36 | $11.51 | 429839 |
| 2026-02-09 | 14.96 | $11.47 | 516103 |
| 2026-02-06 | 15.67 | $11.44 | 933638 |
| 2026-02-05 | 16.49 | $11.43 | 478400 |
| 2026-02-04 | 17.20 | $11.49 | 582400 |
| 2026-02-03 | 17.89 | $11.50 | 513839 |
| 2026-02-02 | 18.75 | $11.43 | 950332 |
| 2026-01-30 | 19.66 | $11.48 | 591900 |
| 2026-01-29 | 19.90 | $11.48 | 873000 |
| 2026-01-28 | 20.42 | $11.42 | 391536 |
| 2026-01-27 | 21.38 | $11.40 | 429724 |
| 2026-01-26 | 22.31 | $11.38 | 311700 |
| 2026-01-23 | 23.44 | $11.40 | 398000 |
| 2026-01-22 | 24.55 | $11.38 | 568148 |
| 2026-01-21 | 25.81 | $11.34 | 363100 |
| 2026-01-20 | 26.45 | $11.28 | 685934 |
| 2026-01-16 | 27.12 | $11.38 | 2.3M |
| 2026-01-15 | 27.89 | $11.36 | 1.2M |
| 2026-01-14 | 28.62 | $11.31 | 727092 |
| 2026-01-13 | 28.76 | $11.36 | 814221 |
| 2026-01-12 | 29.40 | $11.33 | 1.1M |
| 2026-01-09 | 29.45 | $11.30 | 566518 |
| 2026-01-08 | 29.70 | $11.27 | 683200 |
| 2026-01-07 | 29.86 | $11.27 | 564628 |
| 2026-01-06 | 30.34 | $11.30 | 506505 |
| 2026-01-05 | 30.65 | $11.25 | 674900 |
| 2026-01-02 | 31.03 | $11.23 | 1.0M |
| 2025-12-31 | 31.43 | $11.27 | 1.5M |
| 2025-12-30 | 32.10 | $11.30 | 923016 |
| 2025-12-29 | 32.81 | $11.25 | 860308 |
| 2025-12-26 | 33.37 | $11.28 | 536108 |
| 2025-12-24 | 33.97 | $11.23 | 431200 |
| 2025-12-23 | 34.15 | $11.20 | 839900 |
| 2025-12-22 | 34.07 | $11.18 | 2.2M |
| 2025-12-19 | 33.98 | $11.21 | 1.1M |
| 2025-12-18 | 33.97 | $11.21 | 1.0M |
| 2025-12-17 | 33.88 | $11.16 | 979204 |
| 2025-12-16 | 33.70 | $11.26 | 590553 |
| 2025-12-15 | 33.96 | $11.27 | 614613 |
| 2025-12-12 | 34.24 | $11.24 | 666200 |
| 2025-12-11 | 34.21 | $11.27 | 485174 |
| 2025-12-10 | 34.30 | $11.28 | 642676 |
| 2025-12-09 | 34.39 | $11.26 | 648935 |
| 2025-12-08 | 34.61 | $11.26 | 854930 |
| 2025-12-05 | 34.83 | $11.30 | 687000 |
| 2025-12-04 | 35.47 | $11.32 | 573100 |
| 2025-12-03 | 35.86 | $11.33 | 677900 |
| 2025-12-02 | 36.27 | $11.30 | 580900 |
| 2025-12-01 | 36.74 | $11.33 | 936540 |
| 2025-11-28 | 37.11 | $11.39 | 469900 |
| 2025-11-26 | 37.75 | $11.37 | 628800 |
| 2025-11-25 | 38.30 | $11.35 | 657935 |
| 2025-11-24 | 38.63 | $11.28 | 697800 |
| 2025-11-21 | 38.59 | $11.16 | 754500 |
| 2025-11-20 | 37.62 | $11.14 | 998322 |
| 2025-11-19 | 36.59 | $11.16 | 1.0M |
| 2025-11-18 | 35.63 | $11.37 | 820703 |
| 2025-11-17 | 35.05 | $11.42 | 509341 |
| 2025-11-14 | 34.79 | $11.52 | 467521 |
| 2025-11-13 | 34.65 | $11.49 | 840149 |
| 2025-11-12 | 34.55 | $11.59 | 766700 |
| 2025-11-11 | 34.61 | $11.55 | 332614 |
| 2025-11-10 | 34.38 | $11.53 | 497810 |
| 2025-11-07 | 34.14 | $11.52 | 822800 |
| 2025-11-06 | 33.89 | $11.54 | 590717 |
| 2025-11-05 | 33.20 | $11.54 | 476911 |
| 2025-11-04 | 32.50 | $11.57 | 601000 |
| 2025-11-03 | 31.55 | $11.60 | 1.2M |
| 2025-10-31 | 30.91 | $11.77 | 861225 |
| 2025-10-30 | 30.72 | $11.73 | 629400 |
| 2025-10-29 | 30.21 | $11.76 | 907831 |
| 2025-10-28 | 29.52 | $11.72 | 1.2M |
| 2025-10-27 | 28.86 | $11.76 | 797127 |
| 2025-10-24 | 28.31 | $11.79 | 502400 |
| 2025-10-23 | 27.92 | $11.82 | 389700 |
| 2025-10-22 | 27.55 | $11.81 | 415300 |
| 2025-10-21 | 26.89 | $11.79 | 700073 |
| 2025-10-20 | 25.92 | $11.63 | 574100 |
| 2025-10-17 | 24.54 | $11.68 | 960637 |
| 2025-10-16 | 23.09 | $11.79 | 925065 |
| 2025-10-15 | 21.70 | $11.92 | 579755 |
| 2025-10-14 | 20.83 | $12.02 | 630638 |
| 2025-10-13 | 19.99 | $12.07 | 608414 |
| 2025-10-10 | 19.56 | $12.08 | 595700 |
| 2025-10-09 | 19.12 | $12.28 | 353449 |
| 2025-10-08 | 19.56 | $12.27 | 315931 |
| 2025-10-07 | 19.75 | $12.23 | 410343 |
| 2025-10-06 | 19.88 | $12.19 | 809200 |
| 2025-10-03 | 19.34 | $12.19 | 693900 |
| 2025-10-02 | 19.09 | $12.32 | 381300 |
| 2025-10-01 | 19.44 | $12.36 | 414143 |
| 2025-09-30 | 19.80 | $12.28 | 510300 |
| 2025-09-29 | 19.53 | $12.26 | 504500 |
| 2025-09-26 | 19.07 | $12.19 | 553000 |
| 2025-09-25 | 18.58 | $12.33 | 421300 |
| 2025-09-24 | 18.42 | $12.29 | 631514 |
| 2025-09-23 | 18.25 | $12.35 | 357634 |
| 2025-09-22 | 18.51 | $12.36 | 364423 |
| 2025-09-19 | 18.55 | $12.32 | 384938 |
| 2025-09-18 | 18.70 | $12.34 | 712000 |
| 2025-09-17 | 18.86 | $12.41 | 502370 |
| 2025-09-16 | 19.67 | $12.56 | 447700 |
| 2025-09-15 | 20.23 | $12.55 | 549900 |
| 2025-09-12 | 20.32 | $12.64 | 277447 |
| 2025-09-11 | 19.84 | $12.67 | 272100 |
| 2025-09-10 | 19.23 | $12.59 | 318949 |
| 2025-09-09 | 18.59 | $12.60 | 210300 |
| 2025-09-08 | 17.64 | $12.65 | 349708 |
| 2025-09-05 | 16.33 | $12.60 | 412248 |
| 2025-09-04 | 15.22 | $12.50 | 320946 |
| 2025-09-03 | 14.33 | $12.50 | 310800 |
| 2025-09-02 | 13.60 | $12.47 | 455300 |
| 2025-08-29 | 13.00 | $12.47 | 357200 |
| 2025-08-28 | 12.09 | $12.48 | 346438 |
| 2025-08-27 | 11.17 | $12.41 | 242500 |
| 2025-08-26 | 10.53 | $12.37 | 370445 |
| 2025-08-25 | 9.97 | $12.30 | 271800 |
| 2025-08-22 | 9.86 | $12.27 | 240200 |
| 2025-08-21 | 9.95 | $12.24 | 371652 |
| 2025-08-20 | 10.19 | $12.22 | 240100 |
| 2025-08-19 | 10.65 | $12.22 | 267900 |
| 2025-08-18 | 10.98 | $12.23 | 242043 |
| 2025-08-15 | 11.41 | $12.24 | 334686 |
| 2025-08-14 | 11.48 | $12.26 | 395900 |
| 2025-08-13 | 11.75 | $12.23 | 594035 |
| 2025-08-12 | 12.04 | $12.36 | 384312 |
| 2025-08-11 | 11.00 | $12.34 | 499859 |
| 2025-08-08 | 10.02 | $12.30 | 314851 |
| 2025-08-07 | 9.32 | $12.19 | 355333 |
| 2025-08-06 | 9.03 | $12.19 | 488000 |
| 2025-08-05 | 9.09 | $12.13 | 311677 |
| 2025-08-04 | 9.32 | $12.16 | 304035 |
| 2025-08-01 | 9.63 | $12.10 | 494300 |
| 2025-07-31 | 10.04 | $12.15 | 633398 |
| 2025-07-30 | 10.47 | $12.07 | 417400 |
| 2025-07-29 | 10.58 | $12.06 | 366938 |
| 2025-07-28 | 10.44 | $12.02 | 450018 |
| 2025-07-25 | 10.43 | $12.03 | 259300 |
| 2025-07-24 | 10.25 | $12.02 | 453401 |
| 2025-07-23 | 10.07 | $12.03 | 471000 |
| 2025-07-22 | 9.87 | $12.05 | 417900 |
| 2025-07-21 | 9.67 | $11.99 | 500706 |
| 2025-07-18 | 9.16 | $12.05 | 561935 |
| 2025-07-17 | 8.63 | $12.03 | 641500 |
| 2025-07-16 | 8.21 | $12.05 | 401400 |
| 2025-07-15 | 7.87 | $12.15 | 367227 |
| 2025-07-14 | 8.09 | $12.19 | 484100 |
| 2025-07-11 | 8.32 | $12.11 | 498200 |
| 2025-07-10 | 8.19 | $12.16 | 283300 |
| 2025-07-09 | 8.37 | $12.17 | 266700 |
| 2025-07-08 | 8.63 | $12.14 | 291514 |
| 2025-07-07 | 8.78 | $12.15 | 538717 |
| 2025-07-03 | 9.09 | $12.26 | 168014 |
| 2025-07-02 | 9.09 | $12.25 | 443300 |
| 2025-07-01 | 9.09 | $12.23 | 482841 |
| 2025-06-30 | 9.13 | $12.24 | 637100 |
| 2025-06-27 | 9.07 | $12.27 | 450910 |
| 2025-06-26 | 9.13 | $12.25 | 258200 |
| 2025-06-25 | 9.39 | $12.18 | 418607 |
| 2025-06-24 | 9.80 | $12.18 | 384849 |
| 2025-06-23 | 10.31 | $12.08 | 304600 |
| 2025-06-20 | 10.18 | $12.07 | 445919 |
| 2025-06-18 | 10.18 | $12.06 | 558800 |
| 2025-06-17 | 10.12 | $12.22 | 458000 |
| 2025-06-16 | 10.45 | $12.30 | 443900 |
| 2025-06-13 | 10.29 | $12.29 | 163132 |
| 2025-06-12 | 10.35 | $12.33 | 211744 |
| 2025-06-11 | 10.30 | $12.31 | 198205 |
| 2025-06-10 | 10.25 | $12.27 | 224315 |
| 2025-06-09 | 10.47 | $12.25 | 238100 |
| 2025-06-06 | 10.74 | $12.29 | 220427 |
| 2025-06-05 | 10.77 | $12.30 | 285241 |
| 2025-06-04 | 10.81 | $12.29 | 223300 |
| 2025-06-03 | 10.97 | $12.24 | 292645 |
| 2025-06-02 | 11.29 | $12.24 | 397629 |
| 2025-05-30 | 11.64 | $12.30 | 413622 |
| 2025-05-29 | 11.96 | $12.24 | 396300 |
| 2025-05-28 | 12.58 | $12.13 | 314900 |
| 2025-05-27 | 12.82 | $12.07 | 374100 |
| 2025-05-23 | 13.02 | $12.04 | 273704 |
| 2025-05-22 | 12.85 | $12.01 | 268792 |
| 2025-05-21 | 12.77 | $11.97 | 447700 |
| 2025-05-20 | 12.68 | $12.15 | 179621 |
| 2025-05-19 | 13.28 | $12.16 | 165347 |
| 2025-05-16 | 13.91 | $12.18 | 185887 |
| 2025-05-15 | 14.60 | $12.15 | 238900 |
| 2025-05-14 | 15.30 | $12.14 | 357200 |
| 2025-05-13 | 16.04 | $12.28 | 476019 |
| 2025-05-12 | 16.50 | $12.20 | 325611 |
| 2025-05-09 | 17.21 | $12.12 | 167300 |
| 2025-05-08 | 17.96 | $12.10 | 236500 |
| 2025-05-07 | 18.79 | $12.06 | 353700 |
| 2025-05-06 | 19.63 | $12.03 | 245500 |
| 2025-05-05 | 20.32 | $12.07 | 259404 |
| 2025-05-02 | 21.10 | $12.10 | 282200 |
| 2025-05-01 | 21.95 | $12.05 | 298833 |
| 2025-04-30 | 22.75 | $12.06 | 606779 |
| 2025-04-29 | 23.60 | $12.02 | 386523 |
| 2025-04-28 | 24.35 | $11.92 | 338724 |
| 2025-04-25 | 24.89 | $11.94 | 257200 |
| 2025-04-24 | 25.45 | $11.84 | 325000 |
| 2025-04-23 | 25.77 | $11.66 | 436400 |
| 2025-04-22 | 26.07 | $11.56 | 277649 |
| 2025-04-21 | 25.61 | $11.48 | 418400 |
| 2025-04-17 | 25.13 | $11.68 | 422500 |
| 2025-04-16 | 24.89 | $11.60 | 503300 |
| 2025-04-15 | 24.42 | $11.77 | 460300 |
| 2025-04-14 | 24.01 | $11.60 | 514523 |
| 2025-04-11 | 23.26 | $11.54 | 420338 |
| 2025-04-10 | 22.20 | $11.27 | 826200 |
| 2025-04-09 | 21.09 | $11.82 | 1.3M |
| 2025-04-08 | 19.91 | $11.43 | 1.3M |
| 2025-04-07 | 17.91 | $11.15 | 1.8M |
| 2025-04-04 | 14.50 | $11.49 | 3.1M |
| 2025-04-03 | 11.37 | $12.35 | 622545 |
| 2025-04-02 | 10.02 | $12.52 | 399200 |
| 2025-04-01 | 9.55 | $12.57 | 258800 |
| 2025-03-31 | 9.44 | $12.61 | 575623 |
| 2025-03-28 | 9.32 | $12.53 | 340401 |
| 2025-03-27 | 9.00 | $12.55 | 311522 |
| 2025-03-26 | 8.81 | $12.58 | 285504 |
| 2025-03-25 | 9.01 | $12.64 | 363934 |
| 2025-03-24 | 9.31 | $12.60 | 297978 |
| 2025-03-21 | 9.62 | $12.59 | 204000 |
| 2025-03-20 | 9.59 | $12.53 | 280400 |
| 2025-03-19 | 8.98 | $12.56 | 403800 |
| 2025-03-18 | 8.33 | $12.61 | 341200 |
| 2025-03-17 | 8.23 | $12.66 | 566900 |
| 2025-03-14 | 8.12 | $12.65 | 369100 |
| 2025-03-13 | 8.08 | $12.63 | 260222 |
| 2025-03-12 | 8.19 | $12.66 | 412941 |
| 2025-03-11 | 8.38 | $12.69 | 314120 |
| 2025-03-10 | 8.76 | $12.69 | 380216 |
| 2025-03-07 | 9.13 | $12.70 | 505989 |
| 2025-03-06 | 9.47 | $12.76 | 355729 |
| 2025-03-05 | 9.59 | $12.73 | 347589 |
| 2025-03-04 | 9.73 | $12.77 | 388618 |
| 2025-03-03 | 9.86 | $12.81 | 525840 |
| 2025-02-28 | 9.55 | $12.87 | 516507 |
| 2025-02-27 | 9.46 | $12.82 | 422600 |
| 2025-02-26 | 9.43 | $12.78 | 351220 |
| 2025-02-25 | 9.71 | $12.70 | 362400 |
| 2025-02-24 | 9.87 | $12.72 | 301400 |
| 2025-02-21 | 10.05 | $12.70 | 519900 |
| 2025-02-20 | 10.29 | $12.76 | 380910 |
| 2025-02-19 | 10.74 | $12.77 | 492460 |
| 2025-02-18 | 11.07 | $12.88 | 478035 |
| 2025-02-14 | 10.83 | $12.83 | 505061 |
| 2025-02-13 | 10.95 | $12.83 | 564100 |
| 2025-02-12 | 11.13 | $12.82 | 478119 |
| 2025-02-11 | 11.45 | $12.81 | 453700 |
| 2025-02-10 | 11.92 | $12.76 | 325400 |
| 2025-02-07 | 12.34 | $12.77 | 403200 |
| 2025-02-06 | 12.79 | $12.75 | 288643 |
| 2025-02-05 | 13.01 | $12.75 | 297008 |
| 2025-02-04 | 13.40 | $12.71 | 514918 |
| 2025-02-03 | 14.03 | $12.67 | 437025 |
| 2025-01-31 | 14.73 | $12.73 | 427100 |
| 2025-01-30 | 14.45 | $12.68 | 360400 |
| 2025-01-29 | 14.77 | $12.56 | 260739 |
| 2025-01-28 | 15.50 | $12.58 | 288022 |
| 2025-01-27 | 16.13 | $12.58 | 428800 |
| 2025-01-24 | 16.72 | $12.57 | 391741 |
| 2025-01-23 | 17.46 | $12.60 | 311273 |
| 2025-01-22 | 17.97 | $12.58 | 330920 |
| 2025-01-21 | 18.57 | $12.62 | 254200 |
| 2025-01-17 | 18.99 | $12.54 | 315400 |
| 2025-01-16 | 19.22 | $12.54 | 400322 |
| 2025-01-15 | 19.17 | $12.55 | 351217 |
| 2025-01-14 | 19.22 | $12.59 | 316503 |
| 2025-01-13 | 19.27 | $12.55 | 338500 |
| 2025-01-10 | 18.98 | $12.57 | 267000 |
| 2025-01-08 | 18.89 | $12.66 | 328910 |
| 2025-01-07 | 18.89 | $12.61 | 327220 |
| 2025-01-06 | 18.98 | $12.65 | 332760 |
| 2025-01-03 | 19.07 | $12.63 | 395923 |
| 2025-01-02 | 19.21 | $12.68 | 449332 |
| 2024-12-31 | 19.36 | $12.57 | 684100 |
| 2024-12-30 | 19.18 | $12.47 | 739700 |
| 2024-12-27 | 18.81 | $12.46 | 326807 |
| 2024-12-26 | 18.50 | $12.59 | 345440 |
| 2024-12-24 | 18.48 | $12.59 | 260100 |
| 2024-12-23 | 18.30 | $12.45 | 581356 |
| 2024-12-20 | 17.90 | $12.47 | 883800 |
| 2024-12-19 | 17.02 | $12.36 | 578500 |
| 2024-12-18 | 16.40 | $12.45 | 500624 |
| 2024-12-17 | 15.95 | $12.75 | 384300 |
| 2024-12-16 | 16.77 | $12.83 | 354412 |
| 2024-12-13 | 16.87 | $12.86 | 336600 |
| 2024-12-12 | 16.90 | $12.89 | 450600 |
| 2024-12-11 | 17.04 | $12.95 | 273914 |
| 2024-12-10 | 16.68 | $12.93 | 337649 |
| 2024-12-09 | 16.35 | $12.95 | 399500 |
| 2024-12-06 | 15.94 | $12.98 | 510353 |
| 2024-12-05 | 15.43 | $12.89 | 399144 |
| 2024-12-04 | 15.19 | $12.91 | 353311 |
| 2024-12-03 | 14.94 | $12.86 | 381323 |
| 2024-12-02 | 14.80 | $12.85 | 408743 |
| 2024-11-29 | 14.95 | $12.80 | 271413 |
| 2024-11-27 | 15.21 | $12.76 | 315610 |
| 2024-11-26 | 15.75 | $12.63 | 402511 |
| 2024-11-25 | 16.49 | $12.65 | 314047 |
| 2024-11-22 | 17.19 | $12.70 | 466500 |
| 2024-11-21 | 17.93 | $12.63 | 364611 |
| 2024-11-20 | 18.43 | $12.54 | 317900 |
| 2024-11-19 | 18.72 | $12.54 | 417624 |
| 2024-11-18 | 18.80 | $12.48 | 536336 |
| 2024-11-15 | 18.83 | $12.52 | 452439 |
| 2024-11-14 | 18.80 | $12.53 | 483822 |
| 2024-11-13 | 18.92 | $12.61 | 486700 |
| 2024-11-12 | 19.32 | $12.72 | 615500 |
| 2024-11-11 | 20.27 | $12.85 | 611023 |
| 2024-11-08 | 20.90 | $12.88 | 541600 |
| 2024-11-07 | 21.56 | $12.74 | 666300 |
| 2024-11-06 | 22.33 | $12.69 | 589320 |
| 2024-11-05 | 22.86 | $12.70 | 368200 |
| 2024-11-04 | 23.71 | $12.60 | 644474 |
| 2024-11-01 | 24.60 | $12.71 | 992800 |
| 2024-10-31 | 25.68 | $12.55 | 407702 |
| 2024-10-30 | 25.87 | $12.55 | 414004 |
| 2024-10-29 | 25.66 | $12.32 | 717400 |
| 2024-10-28 | 24.64 | $12.46 | 501700 |
| 2024-10-25 | 24.14 | $12.51 | 314800 |
| 2024-10-24 | 23.84 | $12.52 | 435600 |
| 2024-10-23 | 23.17 | $12.49 | 529135 |
| 2024-10-22 | 22.46 | $12.56 | 889600 |
| 2024-10-21 | 21.97 | $12.65 | 458407 |
| 2024-10-18 | 22.01 | $12.74 | 256643 |
| 2024-10-17 | 22.57 | $12.73 | 740100 |
| 2024-10-16 | 23.36 | $12.86 | 328000 |
| 2024-10-15 | 24.17 | $12.90 | 471600 |
| 2024-10-14 | 24.75 | $12.90 | 271900 |
| 2024-10-11 | 24.96 | $12.91 | 255300 |
| 2024-10-10 | 25.24 | $12.88 | 449299 |
| 2024-10-09 | 25.67 | $12.90 | 333709 |
| 2024-10-08 | 26.04 | $12.92 | 259400 |
| 2024-10-07 | 26.23 | $12.94 | 300100 |
| 2024-10-04 | 26.34 | $12.98 | 435500 |
| 2024-10-03 | 26.46 | $12.97 | 315416 |
| 2024-10-02 | 26.31 | $13.00 | 273529 |
| 2024-10-01 | 26.36 | $12.94 | 473737 |
| 2024-09-30 | 26.52 | $12.98 | 478190 |
| 2024-09-27 | 26.43 | $12.97 | 395600 |
| 2024-09-26 | 26.34 | $12.95 | 325800 |
| 2024-09-25 | 26.33 | $13.00 | 279549 |
| 2024-09-24 | 26.00 | $13.06 | 292300 |
| 2024-09-23 | 25.66 | $12.93 | 305410 |
| 2024-09-20 | 25.63 | $13.01 | 374636 |
| 2024-09-19 | 25.29 | $12.90 | 629200 |
| 2024-09-18 | 24.93 | $12.98 | 448900 |
| 2024-09-17 | 23.90 | $13.06 | 750151 |
| 2024-09-16 | 22.54 | $12.98 | 339109 |
| 2024-09-13 | 21.97 | $12.99 | 410500 |
| 2024-09-12 | 21.41 | $12.98 | 264646 |
| 2024-09-11 | 20.72 | $12.92 | 303600 |
| 2024-09-10 | 20.14 | $12.93 | 282923 |
| 2024-09-09 | 19.57 | $12.94 | 352648 |
| 2024-09-06 | 18.98 | $12.93 | 293100 |
| 2024-09-05 | 18.35 | $13.01 | 300941 |
| 2024-09-04 | 17.69 | $12.85 | 248738 |
| 2024-09-03 | 17.37 | $12.84 | 398900 |
| 2024-08-30 | 17.03 | $12.94 | 652600 |
| 2024-08-29 | 16.17 | $12.99 | 363200 |
| 2024-08-28 | 15.41 | $12.87 | 176200 |
| 2024-08-27 | 15.10 | $12.91 | 222705 |
| 2024-08-26 | 14.69 | $12.94 | 322000 |
| 2024-08-23 | 14.27 | $12.86 | 262629 |
| 2024-08-22 | 13.61 | $12.86 | 184700 |
| 2024-08-21 | 12.96 | $12.91 | 209921 |
| 2024-08-20 | 12.28 | $12.80 | 235128 |
| 2024-08-19 | 11.91 | $12.83 | 333331 |
| 2024-08-16 | 11.52 | $12.73 | 241100 |
| 2024-08-15 | 11.45 | $12.75 | 300022 |
| 2024-08-14 | 11.25 | $12.75 | 259026 |
| 2024-08-13 | 11.05 | $12.80 | 320006 |
| 2024-08-12 | 10.45 | $12.73 | 302020 |
| 2024-08-09 | 10.04 | $12.67 | 154000 |
| 2024-08-08 | 9.81 | $12.65 | 264000 |
| 2024-08-07 | 9.68 | $12.57 | 295841 |
| 2024-08-06 | 9.55 | $12.65 | 326900 |
| 2024-08-05 | 9.72 | $12.46 | 733719 |
| 2024-08-02 | 10.08 | $12.77 | 518100 |
| 2024-08-01 | 9.34 | $12.70 | 364600 |
| 2024-07-31 | 8.95 | $12.70 | 518156 |
| 2024-07-30 | 8.41 | $12.72 | 297000 |
| 2024-07-29 | 8.23 | $12.59 | 246310 |
| 2024-07-26 | 8.30 | $12.58 | 186010 |
| 2024-07-25 | 8.59 | $12.59 | 263100 |
| 2024-07-24 | 9.02 | $12.52 | 408400 |
| 2024-07-23 | 9.17 | $12.53 | 254321 |
| 2024-07-22 | 9.49 | $12.48 | 281100 |
| 2024-07-19 | 9.47 | $12.43 | 904053 |
| 2024-07-18 | 9.39 | $12.47 | 364697 |
| 2024-07-17 | 9.06 | $12.42 | 1.1M |
| 2024-07-16 | 8.71 | $12.68 | 672300 |
| 2024-07-15 | 8.96 | $12.73 | 492129 |
| 2024-07-12 | 8.61 | $12.86 | 339123 |
| 2024-07-11 | 8.11 | $12.80 | 494240 |
| 2024-07-10 | 7.83 | $12.72 | 446500 |
| 2024-07-09 | 7.94 | $12.71 | 353400 |
| 2024-07-08 | 8.18 | $12.61 | 589641 |
| 2024-07-05 | 8.27 | $12.62 | 394300 |
| 2024-07-03 | 8.66 | $12.65 | 289800 |
| 2024-07-02 | 9.06 | $12.56 | 484100 |
| 2024-07-01 | 9.49 | $12.62 | 413000 |
| 2024-06-28 | 9.94 | $12.52 | 546214 |
| 2024-06-27 | 10.22 | $12.56 | 462200 |
| 2024-06-26 | 10.63 | $12.42 | 463545 |
| 2024-06-25 | 10.57 | $12.46 | 178500 |
| 2024-06-24 | 10.67 | $12.40 | 355062 |
| 2024-06-21 | 10.71 | $12.44 | 207200 |
| 2024-06-20 | 10.95 | $12.48 | 273102 |
| 2024-06-18 | 11.20 | $12.46 | 235300 |
| 2024-06-17 | 11.61 | $12.47 | 289274 |
| 2024-06-14 | 11.73 | $12.43 | 379703 |
| 2024-06-13 | 11.85 | $12.51 | 306404 |
| 2024-06-12 | 12.46 | $12.57 | 549944 |
| 2024-06-11 | 13.00 | $12.65 | 300900 |
| 2024-06-10 | 13.21 | $12.62 | 435000 |
| 2024-06-07 | 13.61 | $12.50 | 726108 |
| 2024-06-06 | 14.03 | $12.49 | 345800 |
| 2024-06-05 | 14.65 | $12.57 | 333600 |
| 2024-06-04 | 14.70 | $12.62 | 238100 |
| 2024-06-03 | 14.76 | $12.51 | 271700 |
| 2024-05-31 | 15.28 | $12.50 | 421515 |
| 2024-05-30 | 15.57 | $12.44 | 294903 |
| 2024-05-29 | 16.38 | $12.36 | 315904 |
| 2024-05-28 | 16.66 | $12.40 | 486900 |
| 2024-05-24 | 17.14 | $12.51 | 252744 |
| 2024-05-23 | 17.62 | $12.51 | 338403 |
| 2024-05-22 | 18.12 | $12.57 | 171419 |
| 2024-05-21 | 18.48 | $12.55 | 468831 |
| 2024-05-20 | 18.85 | $12.60 | 264200 |
| 2024-05-17 | 19.42 | $12.59 | 255200 |
| 2024-05-16 | 20.03 | $12.53 | 391307 |
| 2024-05-15 | 20.67 | $12.70 | 317123 |
| 2024-05-14 | 20.81 | $12.68 | 383654 |
| 2024-05-13 | 20.75 | $12.70 | 467917 |
| 2024-05-10 | 20.68 | $12.68 | 340752 |
| 2024-05-09 | 20.64 | $12.61 | 357720 |
| 2024-05-08 | 20.94 | $12.60 | 541505 |
| 2024-05-07 | 21.27 | $12.57 | 395500 |
| 2024-05-06 | 21.61 | $12.61 | 447632 |
| 2024-05-03 | 22.07 | $12.56 | 716300 |
| 2024-05-02 | 22.86 | $12.30 | 361434 |
| 2024-05-01 | 23.66 | $12.32 | 251200 |
| 2024-04-30 | 24.32 | $12.25 | 333427 |
| 2024-04-29 | 24.68 | $12.22 | 279933 |
| 2024-04-26 | 24.91 | $12.23 | 288442 |
| 2024-04-25 | 25.15 | $12.05 | 269600 |
| 2024-04-24 | 24.59 | $12.14 | 214613 |
| 2024-04-23 | 24.34 | $12.21 | 281624 |
| 2024-04-22 | 24.26 | $12.15 | 285138 |
| 2024-04-19 | 23.91 | $12.11 | 344744 |
| 2024-04-18 | 23.42 | $12.01 | 299200 |
| 2024-04-17 | 22.13 | $11.94 | 541800 |
| 2024-04-16 | 20.71 | $12.09 | 560217 |
| 2024-04-15 | 19.22 | $11.89 | 625300 |
| 2024-04-12 | 17.65 | $12.18 | 320200 |
| 2024-04-11 | 16.77 | $12.27 | 382800 |
| 2024-04-10 | 15.96 | $12.19 | 1.1M |
| 2024-04-09 | 15.11 | $12.50 | 419744 |
| 2024-04-08 | 15.72 | $12.50 | 297708 |
| 2024-04-05 | 16.44 | $12.58 | 308511 |
| 2024-04-04 | 16.76 | $12.62 | 345910 |
| 2024-04-03 | 16.83 | $12.72 | 278230 |
| 2024-04-02 | 17.27 | $12.71 | 381400 |
| 2024-04-01 | 17.74 | $12.83 | 380056 |
| 2024-03-28 | 17.97 | $12.70 | 746000 |
| 2024-03-27 | 18.47 | $12.77 | 332706 |
| 2024-03-26 | 18.87 | $12.81 | 472638 |
| 2024-03-25 | 19.30 | $12.64 | 277612 |
| 2024-03-22 | 20.15 | $12.77 | 186600 |
| 2024-03-21 | 20.50 | $12.68 | 277629 |
| 2024-03-20 | 20.91 | $12.70 | 289527 |
| 2024-03-19 | 21.54 | $12.64 | 175713 |
| 2024-03-18 | 22.52 | $12.62 | 202400 |
| 2024-03-15 | 23.66 | $12.52 | 469600 |
| 2024-03-14 | 24.86 | $12.61 | 228944 |
| 2024-03-13 | 25.75 | $12.64 | 535147 |
| 2024-03-12 | 26.38 | $12.96 | 554404 |
| 2024-03-11 | 25.78 | $12.79 | 552336 |
| 2024-03-08 | 25.39 | $12.89 | 368500 |
| 2024-03-07 | 24.97 | $12.77 | 371012 |
| 2024-03-06 | 24.61 | $12.83 | 474100 |
| 2024-03-05 | 24.35 | $12.76 | 342951 |
| 2024-03-04 | 24.19 | $12.75 | 476512 |
| 2024-03-01 | 23.88 | $12.81 | 527500 |
| 2024-02-29 | 23.56 | $12.63 | 192200 |
| 2024-02-28 | 24.12 | $12.58 | 220800 |
| 2024-02-27 | 24.93 | $12.51 | 298110 |
| 2024-02-26 | 25.94 | $12.47 | 224300 |
| 2024-02-23 | 26.75 | $12.52 | 265513 |
| 2024-02-22 | 27.27 | $12.49 | 300804 |
| 2024-02-21 | 27.82 | $12.54 | 334128 |
| 2024-02-20 | 28.07 | $12.59 | 247428 |
| 2024-02-16 | 28.51 | $12.50 | 361641 |
| 2024-02-15 | 28.97 | $12.55 | 366200 |
| 2024-02-14 | 29.45 | $12.54 | 228600 |
| 2024-02-13 | 30.04 | $12.57 | 393500 |
| 2024-02-12 | 30.43 | $12.66 | 345000 |
| 2024-02-09 | 30.09 | $12.71 | 363500 |
| 2024-02-08 | 29.83 | $12.63 | 272400 |
| 2024-02-07 | 29.42 | $12.73 | 429043 |
| 2024-02-06 | 28.98 | $12.67 | 528500 |
| 2024-02-05 | 28.73 | $12.66 | 466084 |
| 2024-02-02 | 28.16 | $12.66 | 523900 |
| 2024-02-01 | 27.50 | $12.75 | 448231 |
| 2024-01-31 | 26.80 | $12.57 | 538200 |
| 2024-01-30 | 26.49 | $12.62 | 286604 |
| 2024-01-29 | 26.28 | $12.52 | 437030 |
| 2024-01-26 | 26.22 | $12.52 | 278300 |
| 2024-01-25 | 26.16 | $12.56 | 802200 |
| 2024-01-24 | 26.09 | $12.37 | 318800 |
| 2024-01-23 | 26.65 | $12.29 | 353600 |
| 2024-01-22 | 27.39 | $12.30 | 463200 |
| 2024-01-19 | 28.17 | $12.20 | 982836 |
| 2024-01-18 | 29.10 | $12.31 | 483900 |
| 2024-01-17 | 29.85 | $12.21 | 633536 |
| 2024-01-16 | 30.71 | $12.45 | 652895 |
| 2024-01-12 | 29.95 | $12.53 | 656900 |
| 2024-01-11 | 29.15 | $12.42 | 405300 |
| 2024-01-10 | 28.69 | $12.43 | 489800 |
| 2024-01-09 | 28.21 | $12.30 | 332500 |
| 2024-01-08 | 28.06 | $12.30 | 317222 |
| 2024-01-05 | 27.89 | $12.24 | 502800 |
| 2024-01-04 | 28.00 | $12.09 | 629617 |
| 2024-01-03 | 28.12 | $12.21 | 369447 |
| 2024-01-02 | 27.55 | $12.29 | 375400 |
| 2023-12-29 | 26.96 | $12.24 | 857500 |
| 2023-12-28 | 26.38 | $12.18 | 392600 |
| 2023-12-27 | 25.98 | $12.20 | 492400 |
| 2023-12-26 | 25.62 | $12.05 | 365646 |
| 2023-12-22 | 25.55 | $11.99 | 407100 |
| 2023-12-21 | 25.47 | $12.02 | 494100 |
| 2023-12-20 | 25.57 | $11.97 | 307748 |
| 2023-12-19 | 25.57 | $11.99 | 430400 |
| 2023-12-18 | 25.53 | $11.98 | 504925 |
| 2023-12-15 | 25.44 | $12.07 | 731800 |
| 2023-12-14 | 25.35 | $12.03 | 1.1M |
| 2023-12-13 | 24.91 | $12.23 | 853900 |
| 2023-12-12 | 24.68 | $11.92 | 436700 |
| 2023-12-11 | 25.19 | $12.00 | 318901 |
| 2023-12-08 | 25.32 | $11.97 | 279300 |
| 2023-12-07 | 25.46 | $12.11 | 581600 |
| 2023-12-06 | 25.34 | $12.06 | 724800 |
| 2023-12-05 | 25.22 | $12.10 | 613200 |
| 2023-12-04 | 25.04 | $11.97 | 443938 |
| 2023-12-01 | 25.15 | $11.98 | 684157 |
| 2023-11-30 | 25.10 | $11.95 | 551700 |
| 2023-11-29 | 25.12 | $11.83 | 514120 |
| 2023-11-28 | 25.41 | $11.71 | 551926 |
| 2023-11-27 | 25.81 | $11.69 | 356533 |
| 2023-11-24 | 26.36 | $11.73 | 157800 |
| 2023-11-22 | 26.80 | $11.77 | 315626 |
| 2023-11-21 | 27.27 | $11.68 | 380831 |
| 2023-11-20 | 27.83 | $11.65 | 485000 |
| 2023-11-17 | 28.46 | $11.72 | 466800 |
| 2023-11-16 | 29.12 | $11.69 | 480113 |
| 2023-11-15 | 29.92 | $11.53 | 484100 |
| 2023-11-14 | 30.77 | $11.80 | 919920 |
| 2023-11-13 | 31.05 | $11.44 | 411424 |
| 2023-11-10 | 32.01 | $11.51 | 355100 |
| 2023-11-09 | 32.84 | $11.48 | 396500 |
| 2023-11-08 | 33.71 | $11.61 | 524800 |
| 2023-11-07 | 34.63 | $11.43 | 644639 |
| 2023-11-06 | 35.94 | $11.32 | 950116 |
| 2023-11-03 | 37.32 | $11.51 | 1.1M |
| 2023-11-02 | 38.11 | $11.70 | 1.1M |
| 2023-11-01 | 39.21 | $11.30 | 623941 |
| 2023-10-31 | 41.15 | $10.94 | 517103 |
| 2023-10-30 | 42.15 | $10.83 | 470426 |
| 2023-10-27 | 42.93 | $10.69 | 786200 |
| 2023-10-26 | 43.47 | $10.59 | 709337 |
| 2023-10-25 | 42.89 | $10.48 | 787018 |
| 2023-10-24 | 41.67 | $10.38 | 534000 |
| 2023-10-23 | 39.97 | $10.30 | 909098 |
| 2023-10-20 | 38.17 | $10.35 | 1.1M |
| 2023-10-19 | 36.37 | $10.51 | 468500 |
| 2023-10-18 | 34.67 | $10.70 | 335400 |
| 2023-10-17 | 33.06 | $10.73 | 479100 |
| 2023-10-16 | 31.36 | $10.78 | 495300 |
| 2023-10-13 | 29.79 | $10.91 | 352247 |
| 2023-10-12 | 28.37 | $10.99 | 392500 |
| 2023-10-11 | 26.97 | $11.09 | 485146 |
| 2023-10-10 | 25.75 | $11.17 | 550400 |
| 2023-10-09 | 24.46 | $11.12 | 1.0M |
| 2023-10-06 | 23.17 | $11.19 | 1.0M |
| 2023-10-05 | 21.83 | $11.35 | 384900 |
| 2023-10-04 | 20.88 | $11.48 | 485018 |
| 2023-10-03 | 19.89 | $11.42 | 514900 |
| 2023-10-02 | 18.94 | $11.71 | 1.1M |
| 2023-09-29 | 18.37 | $11.72 | 511549 |
| 2023-09-28 | 18.02 | $11.61 | 363300 |
| 2023-09-27 | 16.55 | $11.50 | 536234 |
| 2023-09-26 | 15.09 | $11.49 | 725126 |
| 2023-09-25 | 13.55 | $11.80 | 299220 |
| 2023-09-22 | 13.00 | $11.87 | 192600 |
| 2023-09-21 | 12.50 | $11.79 | 304030 |
| 2023-09-20 | 11.91 | $11.91 | 230200 |
| 2023-09-19 | 11.73 | $11.90 | 180948 |
| 2023-09-18 | 11.55 | $11.93 | 229400 |
| 2023-09-15 | 11.35 | $11.83 | 276534 |
| 2023-09-14 | 11.31 | $11.93 | 224720 |
| 2023-09-13 | 11.74 | $11.96 | 201200 |
| 2023-09-12 | 12.35 | $12.10 | 266600 |
| 2023-09-11 | 12.46 | $12.07 | 267135 |
| 2023-09-08 | 12.78 | $12.05 | 323617 |
| 2023-09-07 | 13.11 | $12.10 | 245139 |
| 2023-09-06 | 13.70 | $12.04 | 233200 |
| 2023-09-05 | 14.17 | $12.06 | 215123 |
| 2023-09-01 | 14.40 | $12.14 | 273620 |
| 2023-08-31 | 14.48 | $12.05 | 344715 |
| 2023-08-30 | 14.57 | $12.14 | 262700 |
| 2023-08-29 | 14.40 | $12.13 | 269100 |
| 2023-08-28 | 14.41 | $12.02 | 172200 |
| 2023-08-25 | 14.83 | $12.02 | 468229 |
| 2023-08-24 | 15.31 | $11.91 | 275706 |
| 2023-08-23 | 15.98 | $12.01 | 369602 |
| 2023-08-22 | 16.64 | $11.95 | 227500 |
| 2023-08-21 | 17.23 | $11.94 | 313400 |
| 2023-08-18 | 17.84 | $11.90 | 361200 |
| 2023-08-17 | 18.69 | $11.92 | 390648 |
| 2023-08-16 | 19.58 | $12.01 | 303242 |
| 2023-08-15 | 20.22 | $12.15 | 408522 |
| 2023-08-14 | 20.31 | $12.28 | 223769 |
| 2023-08-11 | 19.70 | $12.28 | 258700 |
| 2023-08-10 | 19.00 | $12.36 | 333844 |
| 2023-08-09 | 17.80 | $12.38 | 610540 |
| 2023-08-08 | 16.64 | $12.27 | 360400 |
| 2023-08-07 | 15.77 | $12.26 | 491400 |
| 2023-08-04 | 14.86 | $12.14 | 353400 |
| 2023-08-03 | 14.54 | $12.01 | 286832 |
| 2023-08-02 | 14.57 | $12.07 | 280500 |
| 2023-08-01 | 14.37 | $12.09 | 282400 |
| 2023-07-31 | 13.87 | $12.12 | 338590 |
| 2023-07-28 | 13.17 | $12.04 | 342500 |
| 2023-07-27 | 12.92 | $11.83 | 494133 |
| 2023-07-26 | 12.65 | $11.94 | 274556 |
| 2023-07-25 | 12.74 | $11.87 | 289300 |
| 2023-07-24 | 13.20 | $11.76 | 336500 |
| 2023-07-21 | 13.76 | $11.70 | 1.2M |
| 2023-07-20 | 14.34 | $11.73 | 354126 |
| 2023-07-19 | 15.04 | $11.84 | 314625 |
| 2023-07-18 | 15.34 | $11.88 | 471700 |
| 2023-07-17 | 15.68 | $11.84 | 361430 |
| 2023-07-14 | 16.14 | $11.92 | 245110 |
| 2023-07-13 | 16.09 | $11.95 | 383602 |
| 2023-07-12 | 15.94 | $12.04 | 482200 |
| 2023-07-11 | 15.78 | $11.96 | 222100 |
| 2023-07-10 | 16.06 | $11.91 | 234747 |
| 2023-07-07 | 16.48 | $11.89 | 283214 |
| 2023-07-06 | 17.01 | $11.83 | 334300 |
| 2023-07-05 | 17.56 | $11.97 | 316603 |
| 2023-07-03 | 17.37 | $11.92 | 231027 |
| 2023-06-30 | 17.39 | $11.91 | 468200 |
| 2023-06-29 | 17.19 | $11.92 | 272500 |
| 2023-06-28 | 16.99 | $12.09 | 302900 |
| 2023-06-27 | 16.57 | $11.91 | 188249 |
| 2023-06-26 | 16.42 | $11.96 | 228130 |
| 2023-06-23 | 16.16 | $11.93 | 206900 |
| 2023-06-22 | 16.15 | $11.98 | 201655 |
| 2023-06-21 | 16.14 | $11.92 | 347306 |
| 2023-06-20 | 16.25 | $11.87 | 321315 |
| 2023-06-16 | 16.47 | $11.87 | 272300 |
| 2023-06-15 | 16.57 | $11.91 | 381700 |
| 2023-06-14 | 16.68 | $11.84 | 403200 |
| 2023-06-13 | 16.86 | $12.05 | 303508 |
| 2023-06-12 | 15.91 | $12.05 | 585200 |
| 2023-06-09 | 15.00 | $11.90 | 157007 |
| 2023-06-08 | 14.19 | $11.96 | 329100 |
| 2023-06-07 | 13.01 | $11.96 | 578700 |
| 2023-06-06 | 12.02 | $11.74 | 245900 |
| 2023-06-05 | 11.69 | $11.69 | 340216 |
| 2023-06-02 | 11.50 | $11.66 | 341100 |
| 2023-06-01 | 11.37 | $11.61 | 297917 |
| 2023-05-31 | 11.37 | $11.47 | 245209 |
| 2023-05-30 | 11.95 | $11.43 | 478100 |
| 2023-05-26 | 12.39 | $11.36 | 455806 |
| 2023-05-25 | 12.57 | $11.06 | 354831 |
| 2023-05-24 | 11.82 | $11.15 | 381923 |
| 2023-05-23 | 11.38 | $11.26 | 364737 |
| 2023-05-22 | 11.25 | $11.35 | 241163 |
| 2023-05-19 | 11.50 | $11.42 | 199600 |
| 2023-05-18 | 11.99 | $11.45 | 325907 |
| 2023-05-17 | 12.59 | $11.53 | 210934 |
| 2023-05-16 | 12.74 | $11.55 | 298711 |
| 2023-05-15 | 12.85 | $11.72 | 415800 |
| 2023-05-12 | 12.80 | $11.61 | 308000 |
| 2023-05-11 | 12.88 | $11.67 | 238518 |
| 2023-05-10 | 12.76 | $11.69 | 234800 |
| 2023-05-09 | 12.70 | $11.71 | 341800 |
| 2023-05-08 | 12.30 | $11.73 | 301800 |
| 2023-05-05 | 11.88 | $11.84 | 472347 |
| 2023-05-04 | 11.44 | $11.59 | 314600 |
| 2023-05-03 | 11.82 | $11.70 | 419968 |
| 2023-05-02 | 11.99 | $11.56 | 195400 |
| 2023-05-01 | 12.54 | $11.66 | 307900 |
| 2023-04-28 | 12.84 | $11.74 | 377500 |
| 2023-04-27 | 13.11 | $11.59 | 177127 |
| 2023-04-26 | 13.52 | $11.55 | 271416 |
| 2023-04-25 | 13.96 | $11.47 | 241246 |
| 2023-04-24 | 14.33 | $11.55 | 155110 |
| 2023-04-21 | 14.95 | $11.52 | 153300 |
| 2023-04-20 | 15.60 | $11.54 | 157900 |
| 2023-04-19 | 16.13 | $11.54 | 158400 |
| 2023-04-18 | 16.73 | $11.57 | 373034 |
| 2023-04-17 | 17.35 | $11.57 | 228700 |
| 2023-04-14 | 18.11 | $11.67 | 427733 |
| 2023-04-13 | 18.90 | $11.67 | 215635 |
| 2023-04-12 | 19.67 | $11.54 | 529200 |
| 2023-04-11 | 20.48 | $11.63 | 431308 |
| 2023-04-10 | 21.47 | $11.68 | 456700 |
| 2023-04-06 | 22.55 | $11.47 | 359949 |
| 2023-04-05 | 23.32 | $11.33 | 297348 |
| 2023-04-04 | 23.49 | $11.36 | 247540 |
| 2023-04-03 | 24.07 | $11.39 | 350900 |
| 2023-03-31 | 24.67 | $11.37 | 878410 |
| 2023-03-30 | 25.27 | $11.28 | 308444 |
| 2023-03-29 | 25.18 | $11.14 | 389247 |
| 2023-03-28 | 24.51 | $10.96 | 245942 |
| 2023-03-27 | 23.40 | $11.02 | 301100 |
| 2023-03-24 | 22.30 | $11.00 | 617612 |
| 2023-03-23 | 21.10 | $11.05 | 312700 |
| 2023-03-22 | 20.05 | $11.17 | 227100 |
| 2023-03-21 | 19.12 | $11.21 | 311100 |
| 2023-03-20 | 18.19 | $11.16 | 416500 |
| 2023-03-17 | 17.22 | $11.39 | 198600 |
| 2023-03-16 | 16.59 | $11.58 | 245400 |
| 2023-03-15 | 16.03 | $11.61 | 814822 |
| 2023-03-14 | 15.43 | $11.54 | 380811 |
| 2023-03-13 | 14.98 | $11.37 | 456120 |
| 2023-03-10 | 14.51 | $11.56 | 687620 |
| 2023-03-09 | 14.15 | $11.72 | 519463 |
| 2023-03-08 | 14.33 | $12.03 | 330400 |
| 2023-03-07 | 14.90 | $12.10 | 345235 |
| 2023-03-06 | 15.21 | $12.10 | 179939 |
| 2023-03-03 | 15.47 | $12.15 | 250900 |
| 2023-03-02 | 15.88 | $12.11 | 379693 |
| 2023-03-01 | 16.52 | $12.05 | 381831 |
| 2023-02-28 | 16.96 | $12.21 | 526000 |
| 2023-02-27 | 17.42 | $11.98 | 242031 |
| 2023-02-24 | 18.18 | $11.93 | 357124 |
| 2023-02-23 | 18.78 | $11.93 | 193408 |
| 2023-02-22 | 19.40 | $11.76 | 406302 |
| 2023-02-21 | 19.62 | $11.60 | 655000 |
| 2023-02-17 | 19.85 | $12.06 | 371900 |
| 2023-02-16 | 20.64 | $12.15 | 269100 |
| 2023-02-15 | 21.15 | $12.20 | 332535 |
| 2023-02-14 | 21.83 | $12.25 | 288308 |
| 2023-02-13 | 22.17 | $12.23 | 208000 |
| 2023-02-10 | 22.53 | $12.25 | 198200 |
| 2023-02-09 | 22.80 | $12.30 | 348600 |
| 2023-02-08 | 23.03 | $12.24 | 472239 |
| 2023-02-07 | 23.27 | $12.40 | 272440 |
| 2023-02-06 | 23.65 | $12.23 | 330205 |
| 2023-02-03 | 24.09 | $12.46 | 556400 |
| 2023-02-02 | 23.91 | $12.75 | 552546 |
| 2023-02-01 | 23.14 | $12.55 | 734139 |
| 2023-01-31 | 22.56 | $12.60 | 534112 |
| 2023-01-30 | 21.97 | $12.43 | 303817 |
| 2023-01-27 | 21.59 | $12.40 | 370400 |
| 2023-01-26 | 21.19 | $12.43 | 545937 |
| 2023-01-25 | 20.86 | $12.19 | 317900 |
| 2023-01-24 | 20.99 | $12.12 | 338500 |
| 2023-01-23 | 21.12 | $12.23 | 448322 |
| 2023-01-20 | 20.92 | $12.15 | 421500 |
| 2023-01-19 | 20.91 | $12.13 | 383645 |
| 2023-01-18 | 20.89 | $12.23 | 342363 |
| 2023-01-17 | 20.65 | $12.37 | 492205 |
| 2023-01-13 | 19.94 | $12.39 | 571900 |
| 2023-01-12 | 19.10 | $12.52 | 626600 |
| 2023-01-11 | 18.22 | $12.30 | 435406 |
| 2023-01-10 | 17.63 | $12.10 | 312600 |
| 2023-01-09 | 17.31 | $12.07 | 461100 |
| 2023-01-06 | 16.92 | $11.97 | 380600 |
| 2023-01-05 | 16.77 | $11.62 | 319100 |
| 2023-01-04 | 17.11 | $11.69 | 498500 |
| 2023-01-03 | 17.46 | $11.41 | 756445 |
| 2022-12-30 | 18.23 | $11.09 | 1.1M |
| 2022-12-29 | 18.57 | $11.19 | 653025 |
| 2022-12-28 | 19.04 | $11.12 | 653625 |
| 2022-12-27 | 19.53 | $11.20 | 623611 |
| 2022-12-23 | 20.13 | $11.43 | 401914 |
| 2022-12-22 | 21.15 | $11.40 | 731000 |
| 2022-12-21 | 22.10 | $11.36 | 804642 |
| 2022-12-20 | 23.23 | $11.32 | 677921 |
| 2022-12-19 | 24.44 | $11.41 | 594826 |
| 2022-12-16 | 25.55 | $11.67 | 543905 |
| 2022-12-15 | 26.36 | $11.92 | 482774 |
| 2022-12-14 | 26.58 | $12.05 | 594600 |
| 2022-12-13 | 26.60 | $12.33 | 749744 |
| 2022-12-12 | 25.54 | $12.19 | 618800 |
| 2022-12-09 | 24.75 | $12.07 | 532110 |
| 2022-12-08 | 23.91 | $12.17 | 943417 |
| 2022-12-07 | 23.02 | $12.08 | 1.9M |
| 2022-12-06 | 22.09 | $11.90 | 291737 |
| 2022-12-05 | 21.69 | $11.86 | 405400 |
| 2022-12-02 | 21.16 | $11.99 | 413200 |
| 2022-12-01 | 20.34 | $12.05 | 832714 |
| 2022-11-30 | 19.31 | $11.90 | 785300 |
| 2022-11-29 | 18.51 | $11.58 | 365000 |
| 2022-11-28 | 18.43 | $11.45 | 457000 |
| 2022-11-25 | 18.27 | $11.54 | 96406 |
| 2022-11-23 | 18.19 | $11.45 | 285600 |
| 2022-11-22 | 18.20 | $11.35 | 367321 |
| 2022-11-21 | 18.36 | $11.27 | 430000 |
| 2022-11-18 | 18.72 | $11.38 | 228603 |
| 2022-11-17 | 18.79 | $11.31 | 358800 |
| 2022-11-16 | 18.85 | $11.53 | 472131 |
| 2022-11-15 | 18.21 | $11.69 | 920030 |
| 2022-11-14 | 17.50 | $11.39 | 496228 |
| 2022-11-11 | 17.32 | $11.44 | 358431 |
| 2022-11-10 | 17.16 | $11.53 | 529424 |
| 2022-11-09 | 16.76 | $11.26 | 277700 |
| 2022-11-08 | 16.80 | $11.35 | 325523 |
| 2022-11-07 | 16.84 | $11.24 | 327700 |
| 2022-11-04 | 17.22 | $11.14 | 347724 |
| 2022-11-03 | 17.45 | $11.16 | 281000 |
| 2022-11-02 | 17.97 | $11.21 | 299444 |
| 2022-11-01 | 18.29 | $11.31 | 413337 |
| 2022-10-31 | 18.63 | $11.11 | 575300 |
| 2022-10-28 | 19.54 | $10.76 | 665578 |
| 2022-10-27 | 20.14 | $10.79 | 416200 |
| 2022-10-26 | 21.13 | $10.80 | 526200 |
| 2022-10-25 | 22.24 | $11.06 | 418219 |
| 2022-10-24 | 23.21 | $10.73 | 332237 |
| 2022-10-21 | 23.62 | $10.70 | 534512 |
| 2022-10-20 | 23.66 | $10.64 | 652900 |
| 2022-10-19 | 23.55 | $10.52 | 439618 |
| 2022-10-18 | 23.50 | $10.80 | 517300 |
| 2022-10-17 | 24.04 | $10.94 | 372342 |
| 2022-10-14 | 24.27 | $10.79 | 353400 |
| 2022-10-13 | 24.52 | $10.93 | 426618 |
| 2022-10-12 | 24.96 | $11.14 | 389900 |
| 2022-10-11 | 26.10 | $11.49 | 640632 |
| 2022-10-10 | 27.30 | $11.17 | 480414 |
| 2022-10-07 | 27.89 | $11.25 | 1.2M |
| 2022-10-06 | 28.52 | $10.99 | 237832 |
| 2022-10-05 | 28.56 | $11.15 | 309039 |
| 2022-10-04 | 28.62 | $11.24 | 321800 |
| 2022-10-03 | 28.98 | $11.05 | 528243 |
| 2022-09-30 | 28.74 | $10.80 | 833200 |
| 2022-09-29 | 28.18 | $10.93 | 392543 |
| 2022-09-28 | 27.78 | $11.30 | 563900 |
| 2022-09-27 | 27.52 | $11.04 | 413415 |
| 2022-09-26 | 26.50 | $11.09 | 545300 |
| 2022-09-23 | 25.51 | $11.43 | 651142 |
| 2022-09-22 | 24.96 | $11.61 | 680347 |
| 2022-09-21 | 24.02 | $11.40 | 307448 |
| 2022-09-20 | 22.56 | $11.40 | 629717 |
| 2022-09-19 | 21.08 | $11.72 | 336800 |
| 2022-09-16 | 20.14 | $11.90 | 445615 |
| 2022-09-15 | 19.20 | $11.81 | 355000 |
| 2022-09-14 | 18.38 | $12.01 | 339406 |
| 2022-09-13 | 17.82 | $12.00 | 404503 |
| 2022-09-12 | 17.22 | $12.10 | 497800 |
| 2022-09-09 | 16.93 | $12.13 | 231020 |
| 2022-09-08 | 16.73 | $12.07 | 265300 |
| 2022-09-07 | 16.36 | $12.13 | 213703 |
| 2022-09-06 | 15.97 | $12.04 | 296321 |
| 2022-09-02 | 15.58 | $12.14 | 294017 |
| 2022-09-01 | 15.41 | $12.15 | 422945 |
| 2022-08-31 | 15.24 | $12.48 | 260015 |
| 2022-08-30 | 15.92 | $12.42 | 224534 |
| 2022-08-29 | 16.64 | $12.67 | 182200 |
| 2022-08-26 | 17.02 | $12.61 | 158706 |
| 2022-08-25 | 17.42 | $12.73 | 257509 |
| 2022-08-24 | 17.98 | $12.60 | 339000 |
| 2022-08-23 | 18.87 | $12.56 | 199000 |
| 2022-08-22 | 19.82 | $12.55 | 184600 |
| 2022-08-19 | 20.55 | $12.67 | 208105 |
| 2022-08-18 | 21.48 | $12.77 | 379613 |
| 2022-08-17 | 22.42 | $12.77 | 263100 |
| 2022-08-16 | 23.08 | $12.90 | 396400 |
| 2022-08-15 | 23.40 | $13.05 | 418500 |
| 2022-08-12 | 23.14 | $13.24 | 317328 |
| 2022-08-11 | 22.66 | $13.05 | 208748 |
| 2022-08-10 | 22.48 | $13.07 | 376600 |
| 2022-08-09 | 22.38 | $13.12 | 280117 |
| 2022-08-08 | 22.12 | $13.06 | 283803 |
| 2022-08-05 | 21.84 | $13.15 | 311129 |
| 2022-08-04 | 21.55 | $13.01 | 226105 |
| 2022-08-03 | 21.14 | $13.02 | 294859 |
| 2022-08-02 | 20.93 | $12.89 | 283200 |
| 2022-08-01 | 20.57 | $12.89 | 387526 |
| 2022-07-29 | 20.26 | $12.74 | 397205 |
| 2022-07-28 | 20.37 | $12.61 | 422800 |
| 2022-07-27 | 20.84 | $12.31 | 286000 |
| 2022-07-26 | 21.85 | $12.14 | 189237 |
| 2022-07-25 | 22.24 | $12.11 | 275700 |
| 2022-07-22 | 22.65 | $12.17 | 224000 |
| 2022-07-21 | 23.21 | $12.15 | 220000 |
| 2022-07-20 | 23.42 | $12.12 | 358241 |
| 2022-07-19 | 23.60 | $12.05 | 309800 |
| 2022-07-18 | 23.50 | $11.96 | 337602 |
| 2022-07-15 | 23.40 | $12.01 | 474609 |
| 2022-07-14 | 23.38 | $12.15 | 279900 |
| 2022-07-13 | 23.50 | $12.22 | 313747 |
| 2022-07-12 | 23.81 | $12.30 | 345900 |
| 2022-07-11 | 24.30 | $12.28 | 305300 |
| 2022-07-08 | 24.87 | $12.55 | 272800 |
| 2022-07-07 | 25.89 | $12.50 | 273025 |
| 2022-07-06 | 26.71 | $12.29 | 378100 |
| 2022-07-05 | 27.38 | $12.36 | 528700 |
| 2022-07-01 | 27.96 | $12.20 | 292300 |
| 2022-06-30 | 28.24 | $12.13 | 831112 |
| 2022-06-29 | 28.52 | $12.05 | 368400 |
| 2022-06-28 | 28.35 | $12.12 | 247942 |
| 2022-06-27 | 28.28 | $12.15 | 397848 |
| 2022-06-24 | 28.08 | $12.18 | 360700 |
| 2022-06-23 | 27.95 | $12.13 | 383500 |
| 2022-06-22 | 27.19 | $12.05 | 391500 |
| 2022-06-21 | 26.25 | $12.04 | 362400 |
| 2022-06-17 | 25.37 | $12.04 | 362201 |
| 2022-06-16 | 23.99 | $11.90 | 727217 |
| 2022-06-15 | 22.55 | $12.47 | 409900 |
| 2022-06-14 | 21.68 | $12.61 | 336134 |
| 2022-06-13 | 21.05 | $12.65 | 778309 |
| 2022-06-10 | 20.38 | $13.06 | 291713 |
| 2022-06-09 | 20.52 | $13.22 | 231300 |
| 2022-06-08 | 21.23 | $13.39 | 181138 |
| 2022-06-07 | 22.24 | $13.41 | 198700 |
| 2022-06-06 | 23.33 | $13.24 | 312503 |
| 2022-06-03 | 24.19 | $13.26 | 400529 |
| 2022-06-02 | 24.89 | $13.32 | 272800 |
| 2022-06-01 | 25.71 | $13.22 | 304747 |
| 2022-05-31 | 26.57 | $13.26 | 373730 |
| 2022-05-27 | 27.65 | $13.35 | 504920 |
| 2022-05-26 | 28.98 | $13.23 | 448900 |
| 2022-05-25 | 30.12 | $13.00 | 314540 |
| 2022-05-24 | 30.32 | $12.86 | 347470 |
| 2022-05-23 | 30.54 | $13.02 | 337303 |
| 2022-05-20 | 31.10 | $13.03 | 339700 |
| 2022-05-19 | 31.20 | $12.90 | 254225 |
| 2022-05-18 | 31.32 | $12.96 | 385912 |
| 2022-05-17 | 31.13 | $12.93 | 337000 |
| 2022-05-16 | 30.86 | $12.81 | 289500 |
| 2022-05-13 | 30.31 | $12.83 | 453004 |
| 2022-05-12 | 29.79 | $12.85 | 579000 |
| 2022-05-11 | 29.24 | $13.07 | 313200 |
| 2022-05-10 | 29.14 | $13.32 | 435500 |
| 2022-05-09 | 29.39 | $13.30 | 1.1M |
| 2022-05-06 | 29.55 | $13.25 | 389322 |
| 2022-05-05 | 29.50 | $13.39 | 284900 |
| 2022-05-04 | 29.75 | $13.65 | 276532 |
| 2022-05-03 | 30.10 | $13.48 | 211530 |
| 2022-05-02 | 30.09 | $13.46 | 466606 |
| 2022-04-29 | 30.08 | $13.53 | 369331 |
| 2022-04-28 | 30.25 | $13.71 | 421500 |
| 2022-04-27 | 30.53 | $13.57 | 360764 |
| 2022-04-26 | 30.81 | $13.62 | 389026 |
| 2022-04-25 | 31.24 | $13.85 | 302412 |
| 2022-04-22 | 31.69 | $13.72 | 421807 |
| 2022-04-21 | 31.86 | $13.74 | 453601 |
| 2022-04-20 | 32.19 | $13.88 | 377900 |
| 2022-04-19 | 32.53 | $13.64 | 407100 |
| 2022-04-18 | 32.26 | $13.54 | 475000 |
| 2022-04-14 | 31.97 | $13.70 | 246400 |
| 2022-04-13 | 31.93 | $13.85 | 353300 |
| 2022-04-12 | 32.04 | $13.94 | 398851 |
| 2022-04-11 | 32.27 | $13.86 | 364700 |
| 2022-04-08 | 32.45 | $14.04 | 258225 |
| 2022-04-07 | 32.91 | $14.03 | 341406 |
| 2022-04-06 | 33.22 | $13.95 | 788900 |
| 2022-04-05 | 33.55 | $14.33 | 398300 |
| 2022-04-04 | 34.51 | $14.75 | 373290 |
| 2022-04-01 | 36.12 | $14.63 | 512800 |
| 2022-03-31 | 37.67 | $14.52 | 548000 |
| 2022-03-30 | 38.99 | $14.31 | 388809 |
| 2022-03-29 | 40.14 | $14.35 | 526335 |
| 2022-03-28 | 41.07 | $13.99 | 461532 |
| 2022-03-25 | 41.55 | $14.10 | 478500 |
| 2022-03-24 | 42.19 | $14.19 | 708800 |
| 2022-03-23 | 42.87 | $13.91 | 442419 |
| 2022-03-22 | 43.01 | $13.95 | 384000 |
| 2022-03-21 | 43.20 | $14.04 | 374437 |
| 2022-03-18 | 43.40 | $14.20 | 385000 |
| 2022-03-17 | 43.91 | $14.31 | 675600 |
| 2022-03-16 | 44.45 | $13.83 | 585002 |
| 2022-03-15 | 43.57 | $13.76 | 442200 |
| 2022-03-14 | 42.41 | $13.66 | 600004 |
| 2022-03-11 | 41.19 | $14.03 | 415127 |
| 2022-03-10 | 40.21 | $14.16 | 358137 |
| 2022-03-09 | 39.28 | $14.30 | 287201 |
| 2022-03-08 | 38.42 | $14.25 | 345300 |
| 2022-03-07 | 37.52 | $14.24 | 410113 |
| 2022-03-04 | 36.57 | $14.53 | 441000 |
| 2022-03-03 | 35.83 | $14.57 | 292000 |
| 2022-03-02 | 35.09 | $14.69 | 355700 |
| 2022-03-01 | 34.44 | $14.67 | 353900 |
| 2022-02-28 | 33.53 | $14.57 | 371100 |
| 2022-02-25 | 32.41 | $14.53 | 577700 |
| 2022-02-24 | 31.27 | $14.52 | 909300 |
| 2022-02-23 | 29.78 | $14.65 | 496940 |
| 2022-02-22 | 28.65 | $14.80 | 475705 |
| 2022-02-18 | 27.56 | $15.07 | 263600 |
| 2022-02-17 | 26.75 | $15.06 | 307400 |
| 2022-02-16 | 25.91 | $15.20 | 338726 |
| 2022-02-15 | 25.16 | $15.27 | 283400 |
| 2022-02-14 | 24.50 | $15.20 | 470938 |
| 2022-02-11 | 23.81 | $15.23 | 458900 |
| 2022-02-10 | 23.29 | $15.67 | 279100 |
| 2022-02-09 | 23.37 | $15.85 | 368704 |
| 2022-02-08 | 23.62 | $15.75 | 386145 |
| 2022-02-07 | 23.73 | $15.64 | 382632 |
| 2022-02-04 | 23.93 | $15.75 | 663302 |
| 2022-02-03 | 24.07 | $15.56 | 429140 |
| 2022-02-02 | 24.14 | $15.81 | 378900 |
| 2022-02-01 | 24.56 | $15.86 | 392300 |
| 2022-01-31 | 24.84 | $15.66 | 397510 |
| 2022-01-28 | 24.85 | $15.56 | 414105 |
| 2022-01-27 | 24.43 | $15.45 | 305500 |
| 2022-01-26 | 24.07 | $15.45 | 562500 |
| 2022-01-25 | 23.39 | $15.32 | 552800 |
| 2022-01-24 | 22.44 | $15.29 | 1.4M |
| 2022-01-21 | 21.11 | $15.37 | 826295 |
| 2022-01-20 | 20.46 | $15.48 | 602565 |
| 2022-01-19 | 20.02 | $15.78 | 579500 |
| 2022-01-18 | 20.07 | $15.90 | 722621 |
| 2022-01-14 | 19.87 | $15.90 | 640687 |
| 2022-01-13 | 19.84 | $16.20 | 400131 |
| 2022-01-12 | 20.42 | $16.37 | 679232 |
| 2022-01-11 | 21.38 | $16.45 | 453691 |
| 2022-01-10 | 22.27 | $16.33 | 442064 |
| 2022-01-07 | 22.81 | $16.31 | 432700 |
| 2022-01-06 | 23.47 | $16.22 | 445000 |
| 2022-01-05 | 23.98 | $16.18 | 506700 |
| 2022-01-04 | 24.57 | $16.45 | 567718 |
| 2022-01-03 | 25.50 | $16.24 | 573937 |
| 2021-12-31 | 26.13 | $16.12 | 697604 |
| 2021-12-30 | 26.57 | $16.08 | 1.1M |
| 2021-12-29 | 27.04 | $15.98 | 1.0M |
| 2021-12-28 | 26.90 | $16.08 | 801131 |
| 2021-12-27 | 26.91 | $16.16 | 975254 |
| 2021-12-23 | 27.03 | $16.25 | 532001 |
| 2021-12-22 | 27.36 | $16.19 | 960923 |
| 2021-12-21 | 27.34 | $15.95 | 641400 |
| 2021-12-20 | 26.45 | $15.83 | 929904 |
| 2021-12-17 | 25.52 | $16.10 | 578000 |
| 2021-12-16 | 24.90 | $16.22 | 937015 |
| 2021-12-15 | 24.27 | $16.40 | 552700 |
| 2021-12-14 | 23.86 | $16.80 | 448500 |
| 2021-12-13 | 24.35 | $16.81 | 443000 |
| 2021-12-10 | 25.10 | $17.10 | 400437 |
| 2021-12-09 | 26.39 | $17.01 | 609718 |
| 2021-12-08 | 27.62 | $16.90 | 698300 |
| 2021-12-07 | 28.18 | $16.72 | 413500 |
| 2021-12-06 | 28.59 | $16.61 | 444820 |
| 2021-12-03 | 28.50 | $16.59 | 603100 |
| 2021-12-02 | 28.41 | $16.60 | 457200 |
| 2021-12-01 | 27.90 | $16.53 | 724251 |
| 2021-11-30 | 27.39 | $16.54 | 613500 |
| 2021-11-29 | 26.89 | $16.79 | 413513 |
| 2021-11-26 | 26.59 | $16.64 | 249916 |
| 2021-11-24 | 25.77 | $16.77 | 429646 |
| 2021-11-23 | 25.05 | $16.69 | 696700 |
| 2021-11-22 | 23.73 | $16.74 | 993739 |
| 2021-11-19 | 22.35 | $16.88 | 652733 |
| 2021-11-18 | 21.63 | $17.00 | 413200 |
| 2021-11-17 | 21.12 | $17.10 | 472642 |
| 2021-11-16 | 20.86 | $17.29 | 270006 |
| 2021-11-15 | 21.18 | $17.27 | 264629 |
| 2021-11-12 | 21.42 | $17.28 | 288221 |
| 2021-11-11 | 21.59 | $17.22 | 307600 |
| 2021-11-10 | 21.23 | $17.20 | 462628 |
| 2021-11-09 | 20.95 | $17.33 | 303400 |
| 2021-11-08 | 20.91 | $17.47 | 385700 |
| 2021-11-05 | 21.48 | $17.51 | 287514 |
| 2021-11-04 | 22.04 | $17.45 | 352800 |
| 2021-11-03 | 22.55 | $17.51 | 440500 |
| 2021-11-02 | 23.08 | $17.53 | 281441 |
| 2021-11-01 | 24.03 | $17.62 | 319400 |
| 2021-10-29 | 25.24 | $17.66 | 266900 |
| 2021-10-28 | 26.51 | $17.71 | 223700 |
| 2021-10-27 | 27.89 | $17.59 | 236922 |
| 2021-10-26 | 29.18 | $17.58 | 218500 |
| 2021-10-25 | 30.49 | $17.57 | 265774 |
| 2021-10-22 | 31.97 | $17.62 | 267900 |
| 2021-10-21 | 33.55 | $17.66 | 320224 |
| 2021-10-20 | 35.16 | $17.84 | 216900 |
| 2021-10-19 | 36.38 | $17.89 | 284400 |
| 2021-10-18 | 37.68 | $17.69 | 337500 |
| 2021-10-15 | 39.19 | $17.75 | 306745 |
| 2021-10-14 | 40.37 | $17.68 | 199528 |
| 2021-10-13 | 41.78 | $17.68 | 340222 |
| 2021-10-12 | 43.26 | $17.95 | 313600 |
| 2021-10-11 | 43.97 | $18.04 | 259400 |
| 2021-10-08 | 44.33 | $18.15 | 366105 |
| 2021-10-07 | 44.71 | $18.06 | 270225 |
| 2021-10-06 | 45.39 | $18.03 | 225428 |
| 2021-10-05 | 46.14 | $18.01 | 263630 |
| 2021-10-04 | 46.85 | $17.96 | 368110 |
| 2021-10-01 | 47.70 | $17.96 | 749900 |
| 2021-09-30 | 48.65 | $17.76 | 687825 |
| 2021-09-29 | 49.90 | $17.52 | 332700 |
| 2021-09-28 | 51.48 | $17.52 | 369682 |
| 2021-09-27 | 53.16 | $17.74 | 266400 |
| 2021-09-24 | 54.12 | $17.68 | 257700 |
| 2021-09-23 | 55.14 | $17.74 | 308500 |
| 2021-09-22 | 56.11 | $17.69 | 236800 |
| 2021-09-21 | 57.16 | $17.75 | 278200 |
| 2021-09-20 | 58.29 | $17.62 | 637700 |
| 2021-09-17 | 59.65 | $17.79 | 212208 |
| 2021-09-16 | 60.29 | $17.84 | 233400 |
| 2021-09-15 | 60.77 | $17.86 | 265040 |
| 2021-09-14 | 61.24 | $17.96 | 253118 |
| 2021-09-13 | 61.31 | $17.98 | 252605 |
| 2021-09-10 | 61.31 | $17.97 | 145500 |
| 2021-09-09 | 61.32 | $17.99 | 292100 |
| 2021-09-08 | 61.34 | $18.03 | 260200 |
| 2021-09-07 | 61.27 | $18.01 | 294400 |
| 2021-09-03 | 61.21 | $17.98 | 336120 |
| 2021-09-02 | 61.18 | $17.94 | 329616 |
| 2021-09-01 | 61.07 | $17.96 | 357700 |
| 2021-08-31 | 60.91 | $17.90 | 265700 |
| 2021-08-30 | 60.78 | $17.82 | 268700 |
| 2021-08-27 | 60.66 | $17.83 | 215101 |
| 2021-08-26 | 60.55 | $17.77 | 233302 |
| 2021-08-25 | 60.45 | $17.79 | 170600 |
| 2021-08-24 | 60.20 | $17.79 | 184100 |
| 2021-08-23 | 59.94 | $17.77 | 209738 |
| 2021-08-20 | 59.69 | $17.73 | 285007 |
| 2021-08-19 | 59.44 | $17.76 | 415200 |
| 2021-08-18 | 59.18 | $17.86 | 287817 |
| 2021-08-17 | 58.67 | $17.94 | 235600 |
| 2021-08-16 | 58.02 | $17.91 | 204721 |
| 2021-08-13 | 57.34 | $18.00 | 165640 |
| 2021-08-12 | 56.57 | $17.95 | 196200 |
| 2021-08-11 | 55.75 | $18.04 | 242441 |
| 2021-08-10 | 54.90 | $18.04 | 194040 |
| 2021-08-09 | 53.86 | $18.01 | 176038 |
| 2021-08-06 | 52.78 | $18.02 | 284231 |
| 2021-08-05 | 51.60 | $18.01 | 180642 |
| 2021-08-04 | 50.36 | $17.98 | 273274 |
| 2021-08-03 | 49.06 | $18.02 | 225529 |
| 2021-08-02 | 47.58 | $17.94 | 266449 |
| 2021-07-30 | 46.04 | $17.95 | 209348 |
| 2021-07-29 | 44.37 | $18.01 | 159350 |
| 2021-07-28 | 42.59 | $18.02 | 189787 |
| 2021-07-27 | 40.71 | $17.92 | 139800 |
| 2021-07-26 | 38.75 | $17.94 | 195800 |
| 2021-07-23 | 36.64 | $18.00 | 201126 |
| 2021-07-22 | 34.33 | $18.01 | 259239 |
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