Is Farmland Partners Inc. (FPI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Farmland Partners Inc. (FPI) research center and poll results.
NYSE : FPI
Farmland Partners Inc. — Technical Indicators
$9.68 USD
-$0.03 (-0.31%)
- Volume
- 203.58K
- Average Volume
- 403.8K
- Market Capitalization
- $421.97M
- P/E Ratio
- 13.89
- Dividend Yield
- 5.17%
- Price Target
- $17.00
- Year High
- $13.23
- Year Low
- $9.37
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.72
- Current Ratio
- $6.16
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
9.66
2026-07-22
Close Price
$9.68
Vol: 243769
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.66
Average
11.69
Maximum
14.99
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.66 | $9.68 | 243769 |
| 2026-07-21 | 9.67 | $9.71 | 320570 |
| 2026-07-20 | 9.67 | $9.63 | 382628 |
| 2026-07-17 | 9.67 | $9.71 | 417300 |
| 2026-07-16 | 9.67 | $9.83 | 445805 |
| 2026-07-15 | 9.67 | $9.58 | 402600 |
| 2026-07-14 | 9.68 | $9.66 | 296100 |
| 2026-07-13 | 9.70 | $9.60 | 418503 |
| 2026-07-10 | 9.71 | $9.60 | 454400 |
| 2026-07-09 | 9.73 | $9.48 | 455400 |
| 2026-07-08 | 9.77 | $9.59 | 440004 |
| 2026-07-07 | 9.79 | $9.58 | 482601 |
| 2026-07-06 | 9.83 | $9.52 | 464500 |
| 2026-07-02 | 9.87 | $9.71 | 309500 |
| 2026-07-01 | 9.90 | $9.66 | 342103 |
| 2026-06-30 | 9.94 | $9.68 | 643400 |
| 2026-06-29 | 9.97 | $9.77 | 651000 |
| 2026-06-26 | 9.99 | $9.91 | 1.3M |
| 2026-06-25 | 10.02 | $9.60 | 471043 |
| 2026-06-24 | 10.06 | $9.72 | 507789 |
| 2026-06-23 | 10.09 | $9.83 | 364426 |
| 2026-06-22 | 10.12 | $9.70 | 346665 |
| 2026-06-18 | 10.16 | $9.76 | 417000 |
| 2026-06-17 | 10.20 | $9.69 | 507339 |
| 2026-06-16 | 10.22 | $9.80 | 492096 |
| 2026-06-15 | 10.25 | $9.76 | 518118 |
| 2026-06-12 | 10.27 | $9.98 | 358613 |
| 2026-06-11 | 10.29 | $9.89 | 407891 |
| 2026-06-10 | 10.32 | $9.91 | 605216 |
| 2026-06-09 | 10.34 | $10.27 | 368319 |
| 2026-06-08 | 10.35 | $10.13 | 379692 |
| 2026-06-05 | 10.37 | $10.33 | 364710 |
| 2026-06-04 | 10.38 | $10.28 | 349059 |
| 2026-06-03 | 10.40 | $10.31 | 364865 |
| 2026-06-02 | 10.42 | $10.38 | 303100 |
| 2026-06-01 | 10.42 | $10.30 | 396100 |
| 2026-05-29 | 10.44 | $10.27 | 397355 |
| 2026-05-28 | 10.47 | $10.41 | 330500 |
| 2026-05-27 | 10.52 | $10.45 | 276422 |
| 2026-05-26 | 10.58 | $10.44 | 368600 |
| 2026-05-22 | 10.64 | $10.43 | 249106 |
| 2026-05-21 | 10.70 | $10.47 | 253146 |
| 2026-05-20 | 10.76 | $10.43 | 352748 |
| 2026-05-19 | 10.81 | $10.19 | 320026 |
| 2026-05-18 | 10.88 | $10.39 | 326100 |
| 2026-05-15 | 10.95 | $10.16 | 413700 |
| 2026-05-14 | 11.03 | $10.35 | 338600 |
| 2026-05-13 | 11.09 | $10.40 | 434385 |
| 2026-05-12 | 11.15 | $10.40 | 290221 |
| 2026-05-11 | 11.22 | $10.42 | 384300 |
| 2026-05-08 | 11.28 | $10.58 | 276600 |
| 2026-05-07 | 11.34 | $10.58 | 356684 |
| 2026-05-06 | 11.40 | $10.68 | 327465 |
| 2026-05-05 | 11.44 | $10.57 | 358100 |
| 2026-05-04 | 11.49 | $10.53 | 343767 |
| 2026-05-01 | 11.54 | $10.71 | 592400 |
| 2026-04-30 | 11.57 | $10.75 | 631936 |
| 2026-04-29 | 11.60 | $11.48 | 375300 |
| 2026-04-28 | 11.58 | $11.54 | 281863 |
| 2026-04-27 | 11.56 | $11.67 | 223100 |
| 2026-04-24 | 11.52 | $11.71 | 269631 |
| 2026-04-23 | 11.49 | $11.60 | 146211 |
| 2026-04-22 | 11.46 | $11.52 | 169530 |
| 2026-04-21 | 11.44 | $11.57 | 304242 |
| 2026-04-20 | 11.41 | $11.76 | 234356 |
| 2026-04-17 | 11.36 | $11.79 | 298500 |
| 2026-04-16 | 11.34 | $11.54 | 262900 |
| 2026-04-15 | 11.34 | $11.53 | 327682 |
| 2026-04-14 | 11.36 | $11.78 | 256500 |
| 2026-04-13 | 11.36 | $11.69 | 303403 |
| 2026-04-10 | 11.36 | $11.75 | 357902 |
| 2026-04-09 | 11.37 | $11.73 | 415000 |
| 2026-04-08 | 11.41 | $11.62 | 289835 |
| 2026-04-07 | 11.46 | $11.54 | 263530 |
| 2026-04-06 | 11.50 | $11.42 | 343166 |
| 2026-04-02 | 11.55 | $11.43 | 328806 |
| 2026-04-01 | 11.62 | $11.25 | 481277 |
| 2026-03-31 | 11.71 | $11.23 | 500488 |
| 2026-03-30 | 11.79 | $11.08 | 478037 |
| 2026-03-27 | 11.89 | $10.88 | 400328 |
| 2026-03-26 | 12.00 | $11.01 | 333600 |
| 2026-03-25 | 12.09 | $11.04 | 287138 |
| 2026-03-24 | 12.19 | $11.09 | 433526 |
| 2026-03-23 | 12.27 | $11.01 | 528512 |
| 2026-03-20 | 12.33 | $10.84 | 821932 |
| 2026-03-19 | 12.38 | $11.27 | 502700 |
| 2026-03-18 | 12.42 | $11.57 | 386647 |
| 2026-03-17 | 12.42 | $11.89 | 417554 |
| 2026-03-16 | 12.42 | $11.88 | 544800 |
| 2026-03-13 | 12.43 | $11.59 | 537843 |
| 2026-03-12 | 12.44 | $11.97 | 573660 |
| 2026-03-11 | 12.45 | $12.51 | 275000 |
| 2026-03-10 | 12.42 | $12.62 | 373341 |
| 2026-03-09 | 12.38 | $12.41 | 536900 |
| 2026-03-06 | 12.34 | $12.43 | 532390 |
| 2026-03-05 | 12.29 | $12.83 | 522901 |
| 2026-03-04 | 12.22 | $12.97 | 418925 |
| 2026-03-03 | 12.14 | $12.91 | 444938 |
| 2026-03-02 | 12.06 | $13.04 | 770781 |
| 2026-02-27 | 11.99 | $13.04 | 678371 |
| 2026-02-26 | 11.91 | $12.98 | 662617 |
| 2026-02-25 | 11.81 | $12.96 | 980433 |
| 2026-02-24 | 11.71 | $12.62 | 1.4M |
| 2026-02-23 | 11.62 | $12.30 | 1.6M |
| 2026-02-20 | 11.55 | $11.89 | 1.4M |
| 2026-02-19 | 11.50 | $11.91 | 2.1M |
| 2026-02-18 | 11.44 | $11.68 | 955946 |
| 2026-02-17 | 11.38 | $11.92 | 711800 |
| 2026-02-13 | 11.32 | $11.98 | 803496 |
| 2026-02-12 | 11.25 | $11.86 | 614139 |
| 2026-02-11 | 11.19 | $12.13 | 723876 |
| 2026-02-10 | 11.09 | $11.88 | 711986 |
| 2026-02-09 | 11.01 | $11.81 | 585217 |
| 2026-02-06 | 10.93 | $11.61 | 434104 |
| 2026-02-05 | 10.86 | $11.47 | 502405 |
| 2026-02-04 | 10.78 | $11.46 | 581800 |
| 2026-02-03 | 10.71 | $11.40 | 491751 |
| 2026-02-02 | 10.64 | $11.27 | 704341 |
| 2026-01-30 | 10.56 | $11.61 | 759401 |
| 2026-01-29 | 10.46 | $11.41 | 548664 |
| 2026-01-28 | 10.37 | $10.95 | 431774 |
| 2026-01-27 | 10.31 | $10.97 | 389261 |
| 2026-01-26 | 10.24 | $10.96 | 631917 |
| 2026-01-23 | 10.19 | $10.81 | 381085 |
| 2026-01-22 | 10.14 | $10.86 | 860000 |
| 2026-01-21 | 10.09 | $10.77 | 467401 |
| 2026-01-20 | 10.05 | $10.50 | 385810 |
| 2026-01-16 | 10.05 | $10.70 | 306300 |
| 2026-01-15 | 10.04 | $10.58 | 433416 |
| 2026-01-14 | 10.02 | $10.57 | 419955 |
| 2026-01-13 | 9.99 | $10.30 | 299102 |
| 2026-01-12 | 9.98 | $10.28 | 411891 |
| 2026-01-09 | 9.97 | $10.11 | 246600 |
| 2026-01-08 | 9.96 | $10.13 | 305427 |
| 2026-01-07 | 9.96 | $9.98 | 459512 |
| 2026-01-06 | 9.96 | $10.07 | 624705 |
| 2026-01-05 | 9.95 | $9.90 | 671523 |
| 2026-01-02 | 9.95 | $9.67 | 584000 |
| 2025-12-31 | 9.97 | $9.69 | 541816 |
| 2025-12-30 | 9.98 | $9.63 | 423421 |
| 2025-12-29 | 9.98 | $9.62 | 522927 |
| 2025-12-26 | 9.99 | $9.72 | 431708 |
| 2025-12-24 | 9.99 | $9.84 | 244400 |
| 2025-12-23 | 9.99 | $9.78 | 717700 |
| 2025-12-22 | 9.98 | $9.97 | 583139 |
| 2025-12-19 | 9.96 | $10.04 | 1.1M |
| 2025-12-18 | 9.93 | $10.40 | 415904 |
| 2025-12-17 | 9.88 | $10.42 | 749616 |
| 2025-12-16 | 9.83 | $10.24 | 575300 |
| 2025-12-15 | 9.80 | $10.07 | 684248 |
| 2025-12-12 | 9.78 | $10.09 | 479000 |
| 2025-12-11 | 9.76 | $9.99 | 434000 |
| 2025-12-10 | 9.75 | $9.98 | 455407 |
| 2025-12-09 | 9.74 | $10.00 | 573100 |
| 2025-12-08 | 9.73 | $10.00 | 566835 |
| 2025-12-05 | 9.71 | $9.95 | 361800 |
| 2025-12-04 | 9.70 | $9.95 | 349150 |
| 2025-12-03 | 9.70 | $10.00 | 495421 |
| 2025-12-02 | 9.69 | $9.83 | 576808 |
| 2025-12-01 | 9.71 | $9.72 | 520800 |
| 2025-11-28 | 9.72 | $9.84 | 578210 |
| 2025-11-26 | 9.75 | $9.77 | 676048 |
| 2025-11-25 | 9.76 | $9.66 | 734600 |
| 2025-11-24 | 9.80 | $9.58 | 1.7M |
| 2025-11-21 | 9.83 | $9.59 | 420100 |
| 2025-11-20 | 9.86 | $9.45 | 428600 |
| 2025-11-19 | 9.90 | $9.40 | 363550 |
| 2025-11-18 | 9.94 | $9.50 | 505400 |
| 2025-11-17 | 9.98 | $9.56 | 342700 |
| 2025-11-14 | 10.02 | $9.70 | 418500 |
| 2025-11-13 | 10.04 | $9.78 | 614525 |
| 2025-11-12 | 10.07 | $9.77 | 435625 |
| 2025-11-11 | 10.10 | $9.75 | 429018 |
| 2025-11-10 | 10.12 | $9.74 | 489400 |
| 2025-11-07 | 10.15 | $9.70 | 546507 |
| 2025-11-06 | 10.17 | $9.73 | 550421 |
| 2025-11-05 | 10.21 | $9.91 | 554600 |
| 2025-11-04 | 10.24 | $9.89 | 824158 |
| 2025-11-03 | 10.27 | $10.12 | 772000 |
| 2025-10-31 | 10.29 | $10.03 | 572720 |
| 2025-10-30 | 10.32 | $10.31 | 769600 |
| 2025-10-29 | 10.34 | $10.10 | 443722 |
| 2025-10-28 | 10.38 | $10.29 | 300400 |
| 2025-10-27 | 10.41 | $10.26 | 277617 |
| 2025-10-24 | 10.44 | $10.23 | 281300 |
| 2025-10-23 | 10.47 | $10.29 | 301128 |
| 2025-10-22 | 10.50 | $10.20 | 353507 |
| 2025-10-21 | 10.53 | $10.22 | 267850 |
| 2025-10-20 | 10.57 | $10.31 | 336516 |
| 2025-10-17 | 10.59 | $10.21 | 405200 |
| 2025-10-16 | 10.63 | $10.37 | 614500 |
| 2025-10-15 | 10.67 | $10.25 | 391200 |
| 2025-10-14 | 10.70 | $10.24 | 300297 |
| 2025-10-13 | 10.74 | $10.26 | 300100 |
| 2025-10-10 | 10.77 | $10.20 | 475581 |
| 2025-10-09 | 10.80 | $10.49 | 221426 |
| 2025-10-08 | 10.82 | $10.48 | 346724 |
| 2025-10-07 | 10.83 | $10.47 | 295977 |
| 2025-10-06 | 10.85 | $10.54 | 415723 |
| 2025-10-03 | 10.85 | $10.70 | 267048 |
| 2025-10-02 | 10.85 | $10.73 | 442500 |
| 2025-10-01 | 10.85 | $10.82 | 304540 |
| 2025-09-30 | 10.84 | $10.88 | 295349 |
| 2025-09-29 | 10.83 | $10.82 | 397400 |
| 2025-09-26 | 10.84 | $10.91 | 274200 |
| 2025-09-25 | 10.85 | $10.80 | 345009 |
| 2025-09-24 | 10.86 | $10.93 | 315700 |
| 2025-09-23 | 10.86 | $10.89 | 307000 |
| 2025-09-22 | 10.87 | $10.89 | 407112 |
| 2025-09-19 | 10.87 | $10.93 | 380300 |
| 2025-09-18 | 10.87 | $11.07 | 386844 |
| 2025-09-17 | 10.86 | $10.92 | 387000 |
| 2025-09-16 | 10.86 | $10.97 | 322529 |
| 2025-09-15 | 10.84 | $10.92 | 325041 |
| 2025-09-12 | 10.83 | $10.89 | 285400 |
| 2025-09-11 | 10.83 | $10.92 | 341819 |
| 2025-09-10 | 10.82 | $10.67 | 291100 |
| 2025-09-09 | 10.83 | $10.71 | 306675 |
| 2025-09-08 | 10.83 | $10.66 | 326834 |
| 2025-09-05 | 10.84 | $10.72 | 331800 |
| 2025-09-04 | 10.85 | $10.75 | 231148 |
| 2025-09-03 | 10.86 | $10.61 | 365640 |
| 2025-09-02 | 10.87 | $10.67 | 377449 |
| 2025-08-29 | 10.87 | $11.02 | 235800 |
| 2025-08-28 | 10.85 | $11.01 | 243900 |
| 2025-08-27 | 10.82 | $11.06 | 306900 |
| 2025-08-26 | 10.80 | $11.00 | 291946 |
| 2025-08-25 | 10.78 | $10.92 | 151500 |
| 2025-08-22 | 10.76 | $11.04 | 312028 |
| 2025-08-21 | 10.74 | $10.86 | 189104 |
| 2025-08-20 | 10.76 | $10.86 | 193518 |
| 2025-08-19 | 10.79 | $10.84 | 273100 |
| 2025-08-18 | 10.81 | $10.63 | 339663 |
| 2025-08-15 | 10.85 | $10.82 | 724234 |
| 2025-08-14 | 10.88 | $10.73 | 283180 |
| 2025-08-13 | 10.91 | $10.90 | 254908 |
| 2025-08-12 | 10.92 | $10.77 | 291162 |
| 2025-08-11 | 10.94 | $10.73 | 326128 |
| 2025-08-08 | 10.97 | $10.91 | 411304 |
| 2025-08-07 | 10.98 | $10.88 | 365853 |
| 2025-08-06 | 10.99 | $10.84 | 367000 |
| 2025-08-05 | 11.01 | $10.86 | 441534 |
| 2025-08-04 | 11.03 | $10.75 | 565700 |
| 2025-08-01 | 11.07 | $10.61 | 533600 |
| 2025-07-31 | 11.12 | $10.47 | 489041 |
| 2025-07-30 | 11.17 | $10.56 | 515691 |
| 2025-07-29 | 11.22 | $10.67 | 606334 |
| 2025-07-28 | 11.26 | $10.51 | 661100 |
| 2025-07-25 | 11.31 | $10.59 | 711801 |
| 2025-07-24 | 11.35 | $11.31 | 496000 |
| 2025-07-23 | 11.35 | $11.35 | 311720 |
| 2025-07-22 | 11.35 | $11.29 | 528200 |
| 2025-07-21 | 11.36 | $11.40 | 599200 |
| 2025-07-18 | 11.35 | $11.44 | 342200 |
| 2025-07-17 | 11.35 | $11.33 | 430922 |
| 2025-07-16 | 11.35 | $11.21 | 320800 |
| 2025-07-15 | 11.36 | $11.17 | 414100 |
| 2025-07-14 | 11.38 | $11.32 | 415600 |
| 2025-07-11 | 11.39 | $11.08 | 438100 |
| 2025-07-10 | 11.41 | $11.10 | 338600 |
| 2025-07-09 | 11.44 | $11.18 | 430722 |
| 2025-07-08 | 11.47 | $11.35 | 385745 |
| 2025-07-07 | 11.48 | $11.41 | 459741 |
| 2025-07-03 | 11.48 | $11.59 | 251124 |
| 2025-07-02 | 11.47 | $11.59 | 416465 |
| 2025-07-01 | 11.47 | $11.45 | 415000 |
| 2025-06-30 | 11.47 | $11.51 | 495112 |
| 2025-06-27 | 11.46 | $11.48 | 818330 |
| 2025-06-26 | 11.44 | $11.50 | 537400 |
| 2025-06-25 | 11.43 | $11.26 | 490320 |
| 2025-06-24 | 11.42 | $11.28 | 502600 |
| 2025-06-23 | 11.40 | $11.48 | 620614 |
| 2025-06-20 | 11.36 | $11.27 | 677400 |
| 2025-06-18 | 11.32 | $11.36 | 425516 |
| 2025-06-17 | 11.29 | $11.42 | 705400 |
| 2025-06-16 | 11.24 | $11.49 | 396200 |
| 2025-06-13 | 11.20 | $11.42 | 546500 |
| 2025-06-12 | 11.15 | $11.50 | 399639 |
| 2025-06-11 | 11.09 | $11.49 | 632200 |
| 2025-06-10 | 11.04 | $11.69 | 324700 |
| 2025-06-09 | 10.96 | $11.79 | 343912 |
| 2025-06-06 | 10.88 | $11.55 | 292800 |
| 2025-06-05 | 10.80 | $11.48 | 422805 |
| 2025-06-04 | 10.73 | $11.43 | 279300 |
| 2025-06-03 | 10.67 | $11.48 | 392300 |
| 2025-06-02 | 10.61 | $11.46 | 548200 |
| 2025-05-30 | 10.56 | $11.32 | 632447 |
| 2025-05-29 | 10.50 | $11.22 | 561100 |
| 2025-05-28 | 10.44 | $11.18 | 536808 |
| 2025-05-27 | 10.38 | $11.18 | 362620 |
| 2025-05-23 | 10.33 | $10.75 | 358600 |
| 2025-05-22 | 10.30 | $10.81 | 416200 |
| 2025-05-21 | 10.25 | $10.43 | 503222 |
| 2025-05-20 | 10.22 | $10.68 | 319966 |
| 2025-05-19 | 10.18 | $10.52 | 186040 |
| 2025-05-16 | 10.15 | $10.55 | 308800 |
| 2025-05-15 | 10.12 | $10.50 | 238300 |
| 2025-05-14 | 10.09 | $10.28 | 364230 |
| 2025-05-13 | 10.08 | $10.40 | 880500 |
| 2025-05-12 | 10.07 | $10.22 | 642265 |
| 2025-05-09 | 10.06 | $10.12 | 475410 |
| 2025-05-08 | 10.04 | $9.99 | 327224 |
| 2025-05-07 | 10.06 | $10.02 | 309703 |
| 2025-05-06 | 10.05 | $10.21 | 217600 |
| 2025-05-05 | 10.05 | $10.42 | 404900 |
| 2025-05-02 | 10.06 | $10.38 | 356347 |
| 2025-05-01 | 10.08 | $10.07 | 225500 |
| 2025-04-30 | 10.13 | $10.06 | 365000 |
| 2025-04-29 | 10.18 | $10.06 | 287100 |
| 2025-04-28 | 10.24 | $10.12 | 390930 |
| 2025-04-25 | 10.29 | $10.07 | 658100 |
| 2025-04-24 | 10.35 | $9.82 | 448524 |
| 2025-04-23 | 10.41 | $9.87 | 580149 |
| 2025-04-22 | 10.47 | $9.89 | 373900 |
| 2025-04-21 | 10.53 | $9.87 | 463700 |
| 2025-04-17 | 10.58 | $9.99 | 350200 |
| 2025-04-16 | 10.63 | $10.03 | 455354 |
| 2025-04-15 | 10.68 | $10.07 | 403700 |
| 2025-04-14 | 10.73 | $10.04 | 358700 |
| 2025-04-11 | 10.78 | $10.06 | 397437 |
| 2025-04-10 | 10.82 | $9.80 | 461500 |
| 2025-04-09 | 10.87 | $10.26 | 584520 |
| 2025-04-08 | 10.90 | $9.86 | 383945 |
| 2025-04-07 | 10.96 | $10.21 | 595231 |
| 2025-04-04 | 11.00 | $10.58 | 418111 |
| 2025-04-03 | 11.02 | $10.88 | 385112 |
| 2025-04-02 | 11.04 | $11.05 | 236320 |
| 2025-04-01 | 11.05 | $11.14 | 280411 |
| 2025-03-31 | 11.07 | $11.15 | 354896 |
| 2025-03-28 | 11.10 | $11.17 | 197242 |
| 2025-03-27 | 11.12 | $11.16 | 199450 |
| 2025-03-26 | 11.15 | $11.06 | 185744 |
| 2025-03-25 | 11.17 | $11.05 | 341836 |
| 2025-03-24 | 11.20 | $11.07 | 305900 |
| 2025-03-21 | 11.24 | $10.95 | 502244 |
| 2025-03-20 | 11.32 | $11.05 | 232800 |
| 2025-03-19 | 11.39 | $11.00 | 259709 |
| 2025-03-18 | 11.42 | $11.05 | 283421 |
| 2025-03-17 | 11.46 | $11.05 | 305420 |
| 2025-03-14 | 11.49 | $10.91 | 304161 |
| 2025-03-13 | 11.54 | $10.72 | 386298 |
| 2025-03-12 | 11.59 | $10.94 | 511400 |
| 2025-03-11 | 11.63 | $10.91 | 1.4M |
| 2025-03-10 | 11.68 | $11.02 | 593900 |
| 2025-03-07 | 11.72 | $11.15 | 459681 |
| 2025-03-06 | 11.75 | $11.10 | 377634 |
| 2025-03-05 | 11.79 | $11.36 | 348000 |
| 2025-03-04 | 11.80 | $11.55 | 475600 |
| 2025-03-03 | 11.80 | $11.64 | 485400 |
| 2025-02-28 | 11.80 | $11.73 | 398600 |
| 2025-02-27 | 11.80 | $11.61 | 342588 |
| 2025-02-26 | 11.80 | $11.51 | 434363 |
| 2025-02-25 | 11.81 | $11.71 | 973614 |
| 2025-02-24 | 11.81 | $11.90 | 1.7M |
| 2025-02-21 | 11.79 | $12.43 | 437021 |
| 2025-02-20 | 11.74 | $12.51 | 740500 |
| 2025-02-19 | 11.69 | $11.64 | 230900 |
| 2025-02-18 | 11.69 | $11.74 | 229214 |
| 2025-02-14 | 11.69 | $11.81 | 251372 |
| 2025-02-13 | 11.69 | $11.84 | 176607 |
| 2025-02-12 | 11.69 | $11.75 | 189443 |
| 2025-02-11 | 11.68 | $11.73 | 135737 |
| 2025-02-10 | 11.66 | $11.84 | 134415 |
| 2025-02-07 | 11.64 | $11.80 | 151947 |
| 2025-02-06 | 11.64 | $11.83 | 143600 |
| 2025-02-05 | 11.63 | $11.80 | 265400 |
| 2025-02-04 | 11.62 | $11.61 | 195717 |
| 2025-02-03 | 11.63 | $11.59 | 242117 |
| 2025-01-31 | 11.64 | $11.67 | 226500 |
| 2025-01-30 | 11.64 | $11.71 | 177328 |
| 2025-01-29 | 11.64 | $11.63 | 173044 |
| 2025-01-28 | 11.64 | $11.66 | 171400 |
| 2025-01-27 | 11.64 | $11.69 | 247900 |
| 2025-01-24 | 11.63 | $11.51 | 170356 |
| 2025-01-23 | 11.62 | $11.42 | 186251 |
| 2025-01-22 | 11.66 | $11.43 | 246349 |
| 2025-01-21 | 11.70 | $11.79 | 322500 |
| 2025-01-17 | 11.71 | $11.71 | 219903 |
| 2025-01-16 | 11.76 | $11.82 | 182646 |
| 2025-01-15 | 11.78 | $11.77 | 245100 |
| 2025-01-14 | 11.82 | $11.54 | 185700 |
| 2025-01-13 | 11.86 | $11.40 | 211234 |
| 2025-01-10 | 11.90 | $11.41 | 276000 |
| 2025-01-08 | 11.95 | $11.77 | 543630 |
| 2025-01-07 | 11.97 | $11.63 | 424815 |
| 2025-01-06 | 12.00 | $11.54 | 333306 |
| 2025-01-03 | 12.04 | $11.88 | 208845 |
| 2025-01-02 | 12.05 | $11.76 | 328637 |
| 2024-12-31 | 12.09 | $11.76 | 332232 |
| 2024-12-30 | 12.13 | $11.67 | 343200 |
| 2024-12-27 | 12.19 | $11.57 | 287600 |
| 2024-12-26 | 12.24 | $11.68 | 274422 |
| 2024-12-24 | 12.29 | $11.55 | 355715 |
| 2024-12-23 | 12.35 | $11.24 | 816957 |
| 2024-12-20 | 12.41 | $12.32 | 1.2M |
| 2024-12-19 | 12.42 | $12.10 | 597321 |
| 2024-12-18 | 12.43 | $12.14 | 529806 |
| 2024-12-17 | 12.45 | $12.62 | 482625 |
| 2024-12-16 | 12.43 | $12.26 | 565700 |
| 2024-12-13 | 12.43 | $12.64 | 480000 |
| 2024-12-12 | 12.40 | $12.19 | 209837 |
| 2024-12-11 | 12.40 | $12.27 | 193800 |
| 2024-12-10 | 12.39 | $12.34 | 178100 |
| 2024-12-09 | 12.39 | $12.18 | 222500 |
| 2024-12-06 | 12.40 | $12.23 | 158403 |
| 2024-12-05 | 12.39 | $12.35 | 180800 |
| 2024-12-04 | 12.40 | $12.22 | 403629 |
| 2024-12-03 | 12.40 | $12.50 | 332305 |
| 2024-12-02 | 12.37 | $12.60 | 279741 |
| 2024-11-29 | 12.32 | $12.71 | 125133 |
| 2024-11-27 | 12.27 | $12.66 | 181510 |
| 2024-11-26 | 12.19 | $12.65 | 200740 |
| 2024-11-25 | 12.11 | $12.76 | 247433 |
| 2024-11-22 | 12.02 | $12.55 | 289749 |
| 2024-11-21 | 11.95 | $12.35 | 1.6M |
| 2024-11-20 | 11.89 | $12.41 | 362525 |
| 2024-11-19 | 11.83 | $12.47 | 370827 |
| 2024-11-18 | 11.76 | $12.27 | 298000 |
| 2024-11-15 | 11.70 | $12.18 | 465645 |
| 2024-11-14 | 11.65 | $12.08 | 419600 |
| 2024-11-13 | 11.59 | $12.17 | 421943 |
| 2024-11-12 | 11.53 | $12.17 | 365200 |
| 2024-11-11 | 11.46 | $12.31 | 342800 |
| 2024-11-08 | 11.39 | $12.30 | 297900 |
| 2024-11-07 | 11.31 | $12.16 | 364410 |
| 2024-11-06 | 11.23 | $12.38 | 584700 |
| 2024-11-05 | 11.14 | $12.37 | 383678 |
| 2024-11-04 | 11.05 | $11.85 | 582845 |
| 2024-11-01 | 10.99 | $11.60 | 423413 |
| 2024-10-31 | 10.95 | $11.71 | 539400 |
| 2024-10-30 | 10.90 | $11.04 | 205145 |
| 2024-10-29 | 10.87 | $11.00 | 166400 |
| 2024-10-28 | 10.82 | $11.10 | 126900 |
| 2024-10-25 | 10.79 | $10.99 | 162704 |
| 2024-10-24 | 10.77 | $11.19 | 206247 |
| 2024-10-23 | 10.73 | $11.17 | 160930 |
| 2024-10-22 | 10.69 | $11.20 | 231305 |
| 2024-10-21 | 10.65 | $11.12 | 441906 |
| 2024-10-18 | 10.62 | $11.04 | 270800 |
| 2024-10-17 | 10.59 | $10.89 | 167123 |
| 2024-10-16 | 10.57 | $10.96 | 163140 |
| 2024-10-15 | 10.55 | $10.84 | 188637 |
| 2024-10-14 | 10.54 | $10.80 | 157631 |
| 2024-10-11 | 10.52 | $10.70 | 208310 |
| 2024-10-10 | 10.52 | $10.61 | 428200 |
| 2024-10-09 | 10.51 | $10.62 | 246826 |
| 2024-10-08 | 10.49 | $10.63 | 357040 |
| 2024-10-07 | 10.47 | $10.64 | 389100 |
| 2024-10-04 | 10.44 | $10.74 | 260900 |
| 2024-10-03 | 10.41 | $10.76 | 667917 |
| 2024-10-02 | 10.38 | $10.31 | 300741 |
| 2024-10-01 | 10.37 | $10.17 | 263200 |
| 2024-09-30 | 10.37 | $10.45 | 167232 |
| 2024-09-27 | 10.36 | $10.47 | 334025 |
| 2024-09-26 | 10.34 | $10.40 | 215300 |
| 2024-09-25 | 10.33 | $10.38 | 175800 |
| 2024-09-24 | 10.31 | $10.46 | 181040 |
| 2024-09-23 | 10.30 | $10.50 | 206911 |
| 2024-09-20 | 10.29 | $10.49 | 532700 |
| 2024-09-19 | 10.26 | $10.56 | 306658 |
| 2024-09-18 | 10.23 | $10.39 | 745268 |
| 2024-09-17 | 10.21 | $10.62 | 330506 |
| 2024-09-16 | 10.18 | $10.51 | 346733 |
| 2024-09-13 | 10.16 | $10.76 | 440900 |
| 2024-09-12 | 10.12 | $10.41 | 374435 |
| 2024-09-11 | 10.10 | $10.15 | 253600 |
| 2024-09-10 | 10.10 | $10.18 | 351900 |
| 2024-09-09 | 10.10 | $10.11 | 355367 |
| 2024-09-06 | 10.11 | $10.13 | 196300 |
| 2024-09-05 | 10.11 | $10.16 | 243212 |
| 2024-09-04 | 10.11 | $10.11 | 298600 |
| 2024-09-03 | 10.11 | $10.18 | 321200 |
| 2024-08-30 | 10.09 | $10.24 | 335785 |
| 2024-08-29 | 10.09 | $10.15 | 214500 |
| 2024-08-28 | 10.10 | $10.05 | 231223 |
| 2024-08-27 | 10.13 | $10.12 | 206110 |
| 2024-08-26 | 10.14 | $10.22 | 301800 |
| 2024-08-23 | 10.14 | $10.18 | 346100 |
| 2024-08-22 | 10.16 | $9.98 | 252492 |
| 2024-08-21 | 10.19 | $10.01 | 221300 |
| 2024-08-20 | 10.25 | $9.93 | 285300 |
| 2024-08-19 | 10.33 | $10.05 | 236300 |
| 2024-08-16 | 10.41 | $9.99 | 261166 |
| 2024-08-15 | 10.48 | $10.10 | 385975 |
| 2024-08-14 | 10.56 | $10.05 | 269248 |
| 2024-08-13 | 10.64 | $10.06 | 312500 |
| 2024-08-12 | 10.73 | $10.18 | 257531 |
| 2024-08-09 | 10.80 | $10.28 | 237708 |
| 2024-08-08 | 10.86 | $10.23 | 258519 |
| 2024-08-07 | 10.93 | $10.14 | 394122 |
| 2024-08-06 | 10.99 | $9.96 | 330202 |
| 2024-08-05 | 11.05 | $9.94 | 636978 |
| 2024-08-02 | 11.11 | $10.18 | 419743 |
| 2024-08-01 | 11.16 | $10.28 | 431236 |
| 2024-07-31 | 11.21 | $10.62 | 670921 |
| 2024-07-30 | 11.24 | $10.44 | 363944 |
| 2024-07-29 | 11.28 | $10.27 | 380600 |
| 2024-07-26 | 11.35 | $10.46 | 529565 |
| 2024-07-25 | 11.39 | $10.57 | 1.1M |
| 2024-07-24 | 11.44 | $11.35 | 303800 |
| 2024-07-23 | 11.45 | $11.51 | 443000 |
| 2024-07-22 | 11.46 | $11.59 | 269015 |
| 2024-07-19 | 11.46 | $11.45 | 233900 |
| 2024-07-18 | 11.47 | $11.59 | 295059 |
| 2024-07-17 | 11.47 | $11.75 | 287185 |
| 2024-07-16 | 11.47 | $11.71 | 333315 |
| 2024-07-15 | 11.46 | $11.67 | 324400 |
| 2024-07-12 | 11.45 | $11.51 | 344000 |
| 2024-07-11 | 11.42 | $11.61 | 366016 |
| 2024-07-10 | 11.38 | $11.25 | 155000 |
| 2024-07-09 | 11.36 | $11.20 | 180000 |
| 2024-07-08 | 11.34 | $11.24 | 181600 |
| 2024-07-05 | 11.33 | $11.19 | 211921 |
| 2024-07-03 | 11.31 | $11.28 | 131300 |
| 2024-07-02 | 11.29 | $11.20 | 165300 |
| 2024-07-01 | 11.28 | $11.26 | 283013 |
| 2024-06-28 | 11.26 | $11.53 | 482237 |
| 2024-06-27 | 11.22 | $11.42 | 169700 |
| 2024-06-26 | 11.17 | $11.43 | 258562 |
| 2024-06-25 | 11.15 | $11.61 | 224900 |
| 2024-06-24 | 11.11 | $11.67 | 320337 |
| 2024-06-21 | 11.08 | $11.58 | 499036 |
| 2024-06-20 | 11.05 | $11.67 | 233546 |
| 2024-06-18 | 11.03 | $11.69 | 337825 |
| 2024-06-17 | 11.00 | $11.70 | 440900 |
| 2024-06-14 | 10.99 | $11.40 | 444900 |
| 2024-06-13 | 10.99 | $11.51 | 779500 |
| 2024-06-12 | 10.98 | $10.92 | 362018 |
| 2024-06-11 | 11.01 | $10.82 | 232324 |
| 2024-06-10 | 11.03 | $10.83 | 219218 |
| 2024-06-07 | 11.04 | $10.81 | 189400 |
| 2024-06-06 | 11.06 | $11.01 | 215700 |
| 2024-06-05 | 11.06 | $10.87 | 214787 |
| 2024-06-04 | 11.07 | $10.92 | 447300 |
| 2024-06-03 | 11.07 | $10.90 | 498522 |
| 2024-05-31 | 11.09 | $10.86 | 372424 |
| 2024-05-30 | 11.10 | $10.68 | 212539 |
| 2024-05-29 | 11.13 | $10.59 | 297700 |
| 2024-05-28 | 11.13 | $10.90 | 207245 |
| 2024-05-24 | 11.13 | $10.93 | 188100 |
| 2024-05-23 | 11.12 | $10.95 | 321600 |
| 2024-05-22 | 11.11 | $11.04 | 229339 |
| 2024-05-21 | 11.11 | $11.22 | 311700 |
| 2024-05-20 | 11.09 | $11.19 | 242300 |
| 2024-05-17 | 11.07 | $11.37 | 253903 |
| 2024-05-16 | 11.04 | $11.48 | 284451 |
| 2024-05-15 | 10.99 | $11.39 | 191500 |
| 2024-05-14 | 10.95 | $11.36 | 239435 |
| 2024-05-13 | 10.90 | $11.21 | 256711 |
| 2024-05-10 | 10.86 | $11.19 | 246285 |
| 2024-05-09 | 10.82 | $11.14 | 243000 |
| 2024-05-08 | 10.79 | $10.95 | 301200 |
| 2024-05-07 | 10.76 | $11.18 | 298258 |
| 2024-05-06 | 10.75 | $10.96 | 344417 |
| 2024-05-03 | 10.74 | $11.21 | 404231 |
| 2024-05-02 | 10.71 | $11.12 | 383300 |
| 2024-05-01 | 10.69 | $11.13 | 469733 |
| 2024-04-30 | 10.67 | $10.76 | 268135 |
| 2024-04-29 | 10.67 | $10.79 | 288767 |
| 2024-04-26 | 10.67 | $10.84 | 249200 |
| 2024-04-25 | 10.69 | $10.76 | 348900 |
| 2024-04-24 | 10.70 | $10.90 | 219200 |
| 2024-04-23 | 10.69 | $10.85 | 191700 |
| 2024-04-22 | 10.69 | $10.81 | 242900 |
| 2024-04-19 | 10.70 | $10.75 | 363654 |
| 2024-04-18 | 10.71 | $10.58 | 292700 |
| 2024-04-17 | 10.73 | $10.41 | 225300 |
| 2024-04-16 | 10.75 | $10.41 | 342647 |
| 2024-04-15 | 10.77 | $10.40 | 349046 |
| 2024-04-12 | 10.79 | $10.50 | 370200 |
| 2024-04-11 | 10.80 | $10.47 | 240709 |
| 2024-04-10 | 10.82 | $10.40 | 383496 |
| 2024-04-09 | 10.85 | $10.91 | 247827 |
| 2024-04-08 | 10.85 | $10.70 | 185224 |
| 2024-04-05 | 10.87 | $10.68 | 200926 |
| 2024-04-04 | 10.88 | $10.70 | 534506 |
| 2024-04-03 | 10.90 | $10.79 | 202800 |
| 2024-04-02 | 10.92 | $10.77 | 281319 |
| 2024-04-01 | 10.94 | $10.86 | 248605 |
| 2024-03-28 | 10.97 | $11.10 | 492735 |
| 2024-03-27 | 11.01 | $10.96 | 246767 |
| 2024-03-26 | 11.01 | $10.83 | 214000 |
| 2024-03-25 | 11.01 | $10.86 | 187438 |
| 2024-03-22 | 11.02 | $10.87 | 202800 |
| 2024-03-21 | 11.03 | $11.03 | 308200 |
| 2024-03-20 | 11.03 | $10.99 | 355400 |
| 2024-03-19 | 11.04 | $10.74 | 246523 |
| 2024-03-18 | 11.07 | $10.76 | 217451 |
| 2024-03-15 | 11.11 | $10.80 | 360939 |
| 2024-03-14 | 11.15 | $10.77 | 259601 |
| 2024-03-13 | 11.16 | $10.90 | 270435 |
| 2024-03-12 | 11.16 | $10.93 | 285400 |
| 2024-03-11 | 11.19 | $10.97 | 501127 |
| 2024-03-08 | 11.20 | $11.02 | 843105 |
| 2024-03-07 | 11.21 | $11.00 | 330900 |
| 2024-03-06 | 11.21 | $11.04 | 395712 |
| 2024-03-05 | 11.21 | $11.10 | 342600 |
| 2024-03-04 | 11.20 | $11.28 | 346200 |
| 2024-03-01 | 11.19 | $11.49 | 481800 |
| 2024-02-29 | 11.18 | $11.80 | 1.0M |
| 2024-02-28 | 11.15 | $10.95 | 272541 |
| 2024-02-27 | 11.17 | $10.97 | 270800 |
| 2024-02-26 | 11.20 | $11.01 | 289000 |
| 2024-02-23 | 11.22 | $11.08 | 263502 |
| 2024-02-22 | 11.24 | $11.09 | 307832 |
| 2024-02-21 | 11.27 | $11.16 | 345431 |
| 2024-02-20 | 11.30 | $11.26 | 507500 |
| 2024-02-16 | 11.32 | $11.53 | 615841 |
| 2024-02-15 | 11.31 | $11.55 | 352099 |
| 2024-02-14 | 11.30 | $11.07 | 292705 |
| 2024-02-13 | 11.31 | $10.97 | 509227 |
| 2024-02-12 | 11.32 | $11.42 | 341200 |
| 2024-02-09 | 11.32 | $11.29 | 266649 |
| 2024-02-08 | 11.32 | $11.23 | 306700 |
| 2024-02-07 | 11.32 | $10.97 | 200820 |
| 2024-02-06 | 11.34 | $10.93 | 359500 |
| 2024-02-05 | 11.39 | $11.04 | 375224 |
| 2024-02-02 | 11.43 | $11.02 | 363382 |
| 2024-02-01 | 11.48 | $11.27 | 291245 |
| 2024-01-31 | 11.52 | $11.22 | 403314 |
| 2024-01-30 | 11.57 | $11.41 | 315535 |
| 2024-01-29 | 11.63 | $11.39 | 335144 |
| 2024-01-26 | 11.70 | $11.42 | 262400 |
| 2024-01-25 | 11.78 | $11.54 | 297022 |
| 2024-01-24 | 11.85 | $11.66 | 240229 |
| 2024-01-23 | 11.91 | $11.71 | 296200 |
| 2024-01-22 | 11.95 | $11.66 | 378627 |
| 2024-01-19 | 12.01 | $11.45 | 292700 |
| 2024-01-18 | 12.08 | $11.27 | 304354 |
| 2024-01-17 | 12.15 | $11.23 | 372800 |
| 2024-01-16 | 12.24 | $11.25 | 382700 |
| 2024-01-12 | 12.31 | $11.35 | 295000 |
| 2024-01-11 | 12.39 | $11.35 | 358827 |
| 2024-01-10 | 12.45 | $11.32 | 457400 |
| 2024-01-09 | 12.51 | $11.33 | 461055 |
| 2024-01-08 | 12.57 | $11.85 | 344219 |
| 2024-01-05 | 12.60 | $11.88 | 280800 |
| 2024-01-04 | 12.63 | $12.00 | 387716 |
| 2024-01-03 | 12.65 | $12.09 | 331400 |
| 2024-01-02 | 12.68 | $12.28 | 406600 |
| 2023-12-29 | 12.70 | $12.48 | 363600 |
| 2023-12-28 | 12.70 | $12.94 | 299300 |
| 2023-12-27 | 12.68 | $12.99 | 368654 |
| 2023-12-26 | 12.66 | $13.00 | 425700 |
| 2023-12-22 | 12.64 | $12.76 | 329005 |
| 2023-12-21 | 12.63 | $12.60 | 516900 |
| 2023-12-20 | 12.63 | $12.68 | 437038 |
| 2023-12-19 | 12.61 | $12.92 | 312222 |
| 2023-12-18 | 12.57 | $12.70 | 295348 |
| 2023-12-15 | 12.53 | $12.96 | 972700 |
| 2023-12-14 | 12.48 | $12.79 | 627245 |
| 2023-12-13 | 12.44 | $12.86 | 885955 |
| 2023-12-12 | 12.38 | $12.54 | 1.8M |
| 2023-12-11 | 12.32 | $12.54 | 545200 |
| 2023-12-08 | 12.24 | $12.50 | 314149 |
| 2023-12-07 | 12.16 | $12.45 | 309644 |
| 2023-12-06 | 12.08 | $12.46 | 515703 |
| 2023-12-05 | 12.01 | $12.52 | 639700 |
| 2023-12-04 | 11.95 | $12.70 | 346800 |
| 2023-12-01 | 11.87 | $12.61 | 503121 |
| 2023-11-30 | 11.79 | $12.38 | 3.6M |
| 2023-11-29 | 11.70 | $12.56 | 410900 |
| 2023-11-28 | 11.60 | $12.62 | 364600 |
| 2023-11-27 | 11.48 | $12.63 | 314438 |
| 2023-11-24 | 11.37 | $12.65 | 308732 |
| 2023-11-22 | 11.26 | $12.43 | 366600 |
| 2023-11-21 | 11.16 | $12.37 | 637629 |
| 2023-11-20 | 11.07 | $12.14 | 475517 |
| 2023-11-17 | 10.98 | $11.97 | 307746 |
| 2023-11-16 | 10.90 | $11.94 | 399200 |
| 2023-11-15 | 10.81 | $11.92 | 678801 |
| 2023-11-14 | 10.73 | $11.69 | 436600 |
| 2023-11-13 | 10.67 | $11.23 | 335107 |
| 2023-11-10 | 10.63 | $11.06 | 225400 |
| 2023-11-09 | 10.61 | $10.90 | 247480 |
| 2023-11-08 | 10.59 | $10.84 | 229647 |
| 2023-11-07 | 10.59 | $11.10 | 253600 |
| 2023-11-06 | 10.56 | $11.22 | 406300 |
| 2023-11-03 | 10.52 | $11.19 | 377235 |
| 2023-11-02 | 10.48 | $11.01 | 487827 |
| 2023-11-01 | 10.45 | $10.59 | 267679 |
| 2023-10-31 | 10.43 | $10.42 | 334200 |
| 2023-10-30 | 10.41 | $10.26 | 386354 |
| 2023-10-27 | 10.42 | $10.41 | 388968 |
| 2023-10-26 | 10.41 | $10.46 | 909400 |
| 2023-10-25 | 10.40 | $10.40 | 239500 |
| 2023-10-24 | 10.39 | $10.64 | 364700 |
| 2023-10-23 | 10.37 | $10.36 | 379227 |
| 2023-10-20 | 10.37 | $10.32 | 606002 |
| 2023-10-19 | 10.38 | $10.21 | 235900 |
| 2023-10-18 | 10.38 | $10.30 | 184900 |
| 2023-10-17 | 10.40 | $10.42 | 412716 |
| 2023-10-16 | 10.41 | $10.57 | 191356 |
| 2023-10-13 | 10.41 | $10.52 | 226900 |
| 2023-10-12 | 10.42 | $10.62 | 195600 |
| 2023-10-11 | 10.43 | $10.74 | 210500 |
| 2023-10-10 | 10.43 | $10.54 | 196800 |
| 2023-10-09 | 10.44 | $10.42 | 171836 |
| 2023-10-06 | 10.44 | $10.32 | 392100 |
| 2023-10-05 | 10.46 | $10.44 | 395100 |
| 2023-10-04 | 10.47 | $10.26 | 403413 |
| 2023-10-03 | 10.50 | $10.04 | 280154 |
| 2023-10-02 | 10.54 | $10.34 | 375500 |
| 2023-09-29 | 10.59 | $10.26 | 372923 |
| 2023-09-28 | 10.63 | $10.26 | 266223 |
| 2023-09-27 | 10.67 | $10.25 | 347750 |
| 2023-09-26 | 10.71 | $10.26 | 285200 |
| 2023-09-25 | 10.75 | $10.36 | 264700 |
| 2023-09-22 | 10.78 | $10.42 | 299700 |
| 2023-09-21 | 10.81 | $10.33 | 297501 |
| 2023-09-20 | 10.85 | $10.55 | 217027 |
| 2023-09-19 | 10.88 | $10.70 | 312200 |
| 2023-09-18 | 10.89 | $10.65 | 302100 |
| 2023-09-15 | 10.90 | $10.68 | 673000 |
| 2023-09-14 | 10.91 | $10.79 | 258730 |
| 2023-09-13 | 10.92 | $10.73 | 308474 |
| 2023-09-12 | 10.93 | $10.69 | 453000 |
| 2023-09-11 | 10.96 | $10.39 | 722828 |
| 2023-09-08 | 11.00 | $10.70 | 273800 |
| 2023-09-07 | 11.02 | $10.68 | 293800 |
| 2023-09-06 | 11.05 | $10.84 | 256400 |
| 2023-09-05 | 11.08 | $10.98 | 201542 |
| 2023-09-01 | 11.10 | $11.18 | 219775 |
| 2023-08-31 | 11.11 | $11.10 | 227213 |
| 2023-08-30 | 11.11 | $11.08 | 176400 |
| 2023-08-29 | 11.12 | $11.08 | 270300 |
| 2023-08-28 | 11.14 | $11.05 | 233505 |
| 2023-08-25 | 11.16 | $10.94 | 203948 |
| 2023-08-24 | 11.18 | $11.02 | 263900 |
| 2023-08-23 | 11.22 | $11.23 | 203731 |
| 2023-08-22 | 11.32 | $11.00 | 308600 |
| 2023-08-21 | 11.42 | $10.95 | 418835 |
| 2023-08-18 | 11.53 | $10.87 | 559000 |
| 2023-08-17 | 11.65 | $10.97 | 304523 |
| 2023-08-16 | 11.75 | $10.98 | 228840 |
| 2023-08-15 | 11.85 | $10.91 | 458655 |
| 2023-08-14 | 11.96 | $11.16 | 340809 |
| 2023-08-11 | 12.04 | $11.24 | 326600 |
| 2023-08-10 | 12.10 | $11.15 | 390800 |
| 2023-08-09 | 12.17 | $11.31 | 342400 |
| 2023-08-08 | 12.22 | $11.31 | 171000 |
| 2023-08-07 | 12.28 | $11.47 | 201102 |
| 2023-08-04 | 12.33 | $11.36 | 206107 |
| 2023-08-03 | 12.38 | $11.20 | 267239 |
| 2023-08-02 | 12.43 | $11.21 | 318900 |
| 2023-08-01 | 12.48 | $11.40 | 342800 |
| 2023-07-31 | 12.53 | $11.49 | 328701 |
| 2023-07-28 | 12.56 | $11.44 | 495125 |
| 2023-07-27 | 12.60 | $11.70 | 1.1M |
| 2023-07-26 | 12.61 | $13.22 | 253900 |
| 2023-07-25 | 12.56 | $13.14 | 272556 |
| 2023-07-24 | 12.51 | $13.14 | 263400 |
| 2023-07-21 | 12.44 | $13.17 | 298600 |
| 2023-07-20 | 12.37 | $13.06 | 302520 |
| 2023-07-19 | 12.30 | $13.01 | 303400 |
| 2023-07-18 | 12.26 | $12.98 | 336000 |
| 2023-07-17 | 12.23 | $12.83 | 576700 |
| 2023-07-14 | 12.22 | $12.42 | 200946 |
| 2023-07-13 | 12.22 | $12.44 | 258100 |
| 2023-07-12 | 12.21 | $12.42 | 251658 |
| 2023-07-11 | 12.20 | $12.55 | 291642 |
| 2023-07-10 | 12.18 | $12.44 | 232300 |
| 2023-07-07 | 12.18 | $12.32 | 260200 |
| 2023-07-06 | 12.17 | $12.16 | 356000 |
| 2023-07-05 | 12.16 | $12.27 | 321120 |
| 2023-07-03 | 12.13 | $12.32 | 197438 |
| 2023-06-30 | 12.11 | $12.21 | 580192 |
| 2023-06-29 | 12.07 | $12.15 | 385900 |
| 2023-06-28 | 12.03 | $11.86 | 481722 |
| 2023-06-27 | 12.00 | $12.26 | 518108 |
| 2023-06-26 | 11.95 | $12.13 | 439437 |
| 2023-06-23 | 11.90 | $11.80 | 636253 |
| 2023-06-22 | 11.86 | $11.77 | 429341 |
| 2023-06-21 | 11.84 | $11.75 | 527500 |
| 2023-06-20 | 11.81 | $12.10 | 429307 |
| 2023-06-16 | 11.75 | $12.46 | 761676 |
| 2023-06-15 | 11.67 | $12.49 | 482249 |
| 2023-06-14 | 11.58 | $12.42 | 453465 |
| 2023-06-13 | 11.50 | $12.27 | 433352 |
| 2023-06-12 | 11.42 | $12.29 | 384229 |
| 2023-06-09 | 11.34 | $12.21 | 418646 |
| 2023-06-08 | 11.27 | $12.27 | 364100 |
| 2023-06-07 | 11.19 | $12.25 | 703112 |
| 2023-06-06 | 11.11 | $11.99 | 411015 |
| 2023-06-05 | 11.04 | $11.66 | 450390 |
| 2023-06-02 | 10.99 | $11.76 | 446600 |
| 2023-06-01 | 10.93 | $11.50 | 482205 |
| 2023-05-31 | 10.86 | $11.35 | 430815 |
| 2023-05-30 | 10.80 | $11.30 | 412105 |
| 2023-05-26 | 10.75 | $11.18 | 386439 |
| 2023-05-25 | 10.72 | $11.09 | 338600 |
| 2023-05-24 | 10.68 | $11.15 | 311674 |
| 2023-05-23 | 10.64 | $11.34 | 470609 |
| 2023-05-22 | 10.58 | $11.12 | 395100 |
| 2023-05-19 | 10.56 | $10.91 | 381029 |
| 2023-05-18 | 10.54 | $10.86 | 396400 |
| 2023-05-17 | 10.53 | $10.73 | 513128 |
| 2023-05-16 | 10.53 | $10.71 | 380512 |
| 2023-05-15 | 10.52 | $10.77 | 367025 |
| 2023-05-12 | 10.53 | $10.68 | 312820 |
| 2023-05-11 | 10.53 | $10.77 | 409800 |
| 2023-05-10 | 10.54 | $10.69 | 493400 |
| 2023-05-09 | 10.55 | $10.59 | 306308 |
| 2023-05-08 | 10.57 | $10.66 | 408400 |
| 2023-05-05 | 10.60 | $10.57 | 408028 |
| 2023-05-04 | 10.62 | $10.56 | 524016 |
| 2023-05-03 | 10.63 | $10.20 | 299538 |
| 2023-05-02 | 10.64 | $10.10 | 436053 |
| 2023-05-01 | 10.66 | $10.39 | 370500 |
| 2023-04-28 | 10.68 | $10.44 | 240400 |
| 2023-04-27 | 10.68 | $10.40 | 232471 |
| 2023-04-26 | 10.67 | $10.23 | 237847 |
| 2023-04-25 | 10.67 | $10.31 | 375417 |
| 2023-04-24 | 10.66 | $10.55 | 225100 |
| 2023-04-21 | 10.64 | $10.63 | 264600 |
| 2023-04-20 | 10.60 | $10.60 | 227738 |
| 2023-04-19 | 10.57 | $10.65 | 250419 |
| 2023-04-18 | 10.54 | $10.64 | 327929 |
| 2023-04-17 | 10.50 | $10.86 | 255634 |
| 2023-04-14 | 10.44 | $10.76 | 262600 |
| 2023-04-13 | 10.39 | $10.89 | 332602 |
| 2023-04-12 | 10.34 | $10.91 | 381891 |
| 2023-04-11 | 10.29 | $11.14 | 485300 |
| 2023-04-10 | 10.22 | $11.11 | 528112 |
| 2023-04-06 | 10.15 | $10.97 | 570383 |
| 2023-04-05 | 10.12 | $10.73 | 397174 |
| 2023-04-04 | 10.11 | $10.55 | 530600 |
| 2023-04-03 | 10.10 | $10.52 | 488700 |
| 2023-03-31 | 10.12 | $10.70 | 688106 |
| 2023-03-30 | 10.13 | $10.39 | 706600 |
| 2023-03-29 | 10.15 | $10.29 | 643725 |
| 2023-03-28 | 10.17 | $10.22 | 398000 |
| 2023-03-27 | 10.19 | $10.15 | 488514 |
| 2023-03-24 | 10.21 | $10.02 | 593867 |
| 2023-03-23 | 10.24 | $9.85 | 1.2M |
| 2023-03-22 | 10.28 | $9.98 | 846520 |
| 2023-03-21 | 10.39 | $10.17 | 949000 |
| 2023-03-20 | 10.49 | $9.82 | 696370 |
| 2023-03-17 | 10.63 | $9.66 | 1.1M |
| 2023-03-16 | 10.77 | $9.71 | 532739 |
| 2023-03-15 | 10.92 | $9.85 | 445234 |
| 2023-03-14 | 11.05 | $9.91 | 557200 |
| 2023-03-13 | 11.19 | $9.77 | 870725 |
| 2023-03-10 | 11.34 | $9.83 | 845194 |
| 2023-03-09 | 11.49 | $10.29 | 473326 |
| 2023-03-08 | 11.61 | $10.54 | 445531 |
| 2023-03-07 | 11.72 | $10.41 | 898329 |
| 2023-03-06 | 11.84 | $10.91 | 608359 |
| 2023-03-03 | 11.94 | $10.91 | 658900 |
| 2023-03-02 | 12.04 | $10.71 | 641800 |
| 2023-03-01 | 12.15 | $10.66 | 708900 |
| 2023-02-28 | 12.26 | $10.72 | 703234 |
| 2023-02-27 | 12.36 | $10.51 | 767676 |
| 2023-02-24 | 12.49 | $10.57 | 1.1M |
| 2023-02-23 | 12.61 | $10.57 | 2.2M |
| 2023-02-22 | 12.73 | $12.31 | 471606 |
| 2023-02-21 | 12.76 | $12.20 | 320785 |
| 2023-02-17 | 12.81 | $12.51 | 186449 |
| 2023-02-16 | 12.84 | $12.57 | 190703 |
| 2023-02-15 | 12.87 | $12.62 | 214738 |
| 2023-02-14 | 12.91 | $12.52 | 332002 |
| 2023-02-13 | 12.96 | $12.69 | 284900 |
| 2023-02-10 | 12.99 | $12.78 | 227600 |
| 2023-02-09 | 12.99 | $12.70 | 429617 |
| 2023-02-08 | 12.99 | $12.77 | 225457 |
| 2023-02-07 | 12.98 | $12.73 | 326500 |
| 2023-02-06 | 12.97 | $12.79 | 274211 |
| 2023-02-03 | 12.97 | $12.93 | 438200 |
| 2023-02-02 | 12.96 | $12.89 | 385363 |
| 2023-02-01 | 12.94 | $12.92 | 286630 |
| 2023-01-31 | 12.92 | $12.88 | 302600 |
| 2023-01-30 | 12.90 | $12.82 | 254500 |
| 2023-01-27 | 12.88 | $12.97 | 229200 |
| 2023-01-26 | 12.85 | $12.97 | 225000 |
| 2023-01-25 | 12.83 | $12.98 | 282344 |
| 2023-01-24 | 12.80 | $12.99 | 250900 |
| 2023-01-23 | 12.77 | $13.15 | 317821 |
| 2023-01-20 | 12.72 | $13.17 | 318000 |
| 2023-01-19 | 12.65 | $13.17 | 211105 |
| 2023-01-18 | 12.59 | $13.33 | 324259 |
| 2023-01-17 | 12.52 | $13.49 | 455008 |
| 2023-01-13 | 12.47 | $13.27 | 881163 |
| 2023-01-12 | 12.45 | $12.93 | 216697 |
| 2023-01-11 | 12.45 | $12.73 | 212427 |
| 2023-01-10 | 12.47 | $12.56 | 200600 |
| 2023-01-09 | 12.48 | $12.51 | 287108 |
| 2023-01-06 | 12.51 | $12.80 | 157011 |
| 2023-01-05 | 12.53 | $12.58 | 188103 |
| 2023-01-04 | 12.56 | $12.63 | 183255 |
| 2023-01-03 | 12.59 | $12.45 | 245400 |
| 2022-12-30 | 12.64 | $12.46 | 538735 |
| 2022-12-29 | 12.68 | $12.42 | 323439 |
| 2022-12-28 | 12.73 | $12.35 | 223200 |
| 2022-12-27 | 12.77 | $12.56 | 218307 |
| 2022-12-23 | 12.80 | $12.44 | 245847 |
| 2022-12-22 | 12.84 | $12.36 | 478063 |
| 2022-12-21 | 12.90 | $12.19 | 360100 |
| 2022-12-20 | 12.97 | $11.82 | 370487 |
| 2022-12-19 | 13.06 | $11.83 | 460900 |
| 2022-12-16 | 13.15 | $12.09 | 711000 |
| 2022-12-15 | 13.22 | $12.48 | 351100 |
| 2022-12-14 | 13.27 | $12.75 | 279700 |
| 2022-12-13 | 13.31 | $13.01 | 662544 |
| 2022-12-12 | 13.35 | $13.01 | 255534 |
| 2022-12-09 | 13.38 | $12.90 | 226352 |
| 2022-12-08 | 13.44 | $13.03 | 409300 |
| 2022-12-07 | 13.47 | $13.18 | 223324 |
| 2022-12-06 | 13.51 | $13.15 | 273342 |
| 2022-12-05 | 13.55 | $13.35 | 440530 |
| 2022-12-02 | 13.57 | $13.46 | 524112 |
| 2022-12-01 | 13.59 | $13.28 | 448600 |
| 2022-11-30 | 13.61 | $13.28 | 441329 |
| 2022-11-29 | 13.65 | $13.16 | 293400 |
| 2022-11-28 | 13.70 | $13.18 | 319705 |
| 2022-11-25 | 13.75 | $13.38 | 148800 |
| 2022-11-23 | 13.78 | $13.48 | 252100 |
| 2022-11-22 | 13.81 | $13.54 | 315280 |
| 2022-11-21 | 13.84 | $13.63 | 286508 |
| 2022-11-18 | 13.83 | $13.71 | 417803 |
| 2022-11-17 | 13.82 | $13.53 | 252866 |
| 2022-11-16 | 13.80 | $13.44 | 229112 |
| 2022-11-15 | 13.79 | $13.57 | 349922 |
| 2022-11-14 | 13.78 | $13.67 | 369113 |
| 2022-11-11 | 13.76 | $13.74 | 482974 |
| 2022-11-10 | 13.72 | $14.03 | 469830 |
| 2022-11-09 | 13.69 | $13.70 | 290549 |
| 2022-11-08 | 13.65 | $14.00 | 375844 |
| 2022-11-07 | 13.59 | $13.82 | 240700 |
| 2022-11-04 | 13.52 | $13.88 | 281232 |
| 2022-11-03 | 13.47 | $13.77 | 200723 |
| 2022-11-02 | 13.43 | $13.76 | 247846 |
| 2022-11-01 | 13.39 | $14.07 | 289200 |
| 2022-10-31 | 13.34 | $14.01 | 282700 |
| 2022-10-28 | 13.27 | $14.21 | 331800 |
| 2022-10-27 | 13.20 | $14.00 | 222407 |
| 2022-10-26 | 13.12 | $14.11 | 299700 |
| 2022-10-25 | 13.06 | $14.14 | 599300 |
| 2022-10-24 | 12.99 | $13.47 | 231300 |
| 2022-10-21 | 12.96 | $13.42 | 296100 |
| 2022-10-20 | 12.98 | $13.14 | 195344 |
| 2022-10-19 | 13.03 | $13.24 | 173737 |
| 2022-10-18 | 13.08 | $13.41 | 222344 |
| 2022-10-17 | 13.12 | $13.24 | 298700 |
| 2022-10-14 | 13.17 | $13.07 | 267257 |
| 2022-10-13 | 13.22 | $13.31 | 346100 |
| 2022-10-12 | 13.28 | $12.96 | 322400 |
| 2022-10-11 | 13.35 | $12.76 | 396335 |
| 2022-10-10 | 13.43 | $12.47 | 353200 |
| 2022-10-07 | 13.54 | $12.93 | 344257 |
| 2022-10-06 | 13.63 | $12.82 | 432816 |
| 2022-10-05 | 13.71 | $12.97 | 371052 |
| 2022-10-04 | 13.80 | $13.19 | 505524 |
| 2022-10-03 | 13.87 | $12.61 | 418507 |
| 2022-09-30 | 13.95 | $12.67 | 558533 |
| 2022-09-29 | 14.03 | $12.43 | 719620 |
| 2022-09-28 | 14.14 | $13.00 | 547500 |
| 2022-09-27 | 14.20 | $12.59 | 837800 |
| 2022-09-26 | 14.30 | $12.92 | 784800 |
| 2022-09-23 | 14.38 | $13.92 | 561028 |
| 2022-09-22 | 14.43 | $14.12 | 445940 |
| 2022-09-21 | 14.44 | $14.20 | 593000 |
| 2022-09-20 | 14.45 | $14.13 | 678733 |
| 2022-09-19 | 14.45 | $14.34 | 418925 |
| 2022-09-16 | 14.47 | $14.14 | 1.8M |
| 2022-09-15 | 14.51 | $14.35 | 470600 |
| 2022-09-14 | 14.54 | $14.53 | 577321 |
| 2022-09-13 | 14.56 | $14.33 | 438303 |
| 2022-09-12 | 14.59 | $14.66 | 413428 |
| 2022-09-09 | 14.61 | $14.64 | 323904 |
| 2022-09-08 | 14.61 | $14.42 | 261282 |
| 2022-09-07 | 14.63 | $14.85 | 418300 |
| 2022-09-06 | 14.62 | $14.59 | 516931 |
| 2022-09-02 | 14.62 | $14.22 | 302991 |
| 2022-09-01 | 14.62 | $14.24 | 534900 |
| 2022-08-31 | 14.62 | $14.51 | 403028 |
| 2022-08-30 | 14.64 | $14.27 | 382500 |
| 2022-08-29 | 14.66 | $14.52 | 230966 |
| 2022-08-26 | 14.69 | $14.59 | 264170 |
| 2022-08-25 | 14.70 | $14.89 | 408200 |
| 2022-08-24 | 14.68 | $14.46 | 257507 |
| 2022-08-23 | 14.68 | $14.24 | 328100 |
| 2022-08-22 | 14.69 | $14.14 | 554700 |
| 2022-08-19 | 14.70 | $14.74 | 423612 |
| 2022-08-18 | 14.68 | $14.99 | 331740 |
| 2022-08-17 | 14.64 | $14.94 | 362434 |
| 2022-08-16 | 14.60 | $14.90 | 342162 |
| 2022-08-15 | 14.56 | $15.03 | 502500 |
| 2022-08-12 | 14.50 | $14.96 | 379939 |
| 2022-08-11 | 14.43 | $14.72 | 257600 |
| 2022-08-10 | 14.37 | $14.89 | 263758 |
| 2022-08-09 | 14.31 | $14.59 | 287750 |
| 2022-08-08 | 14.26 | $14.59 | 392500 |
| 2022-08-05 | 14.23 | $14.21 | 278950 |
| 2022-08-04 | 14.23 | $14.19 | 520800 |
| 2022-08-03 | 14.22 | $14.85 | 429000 |
| 2022-08-02 | 14.18 | $14.85 | 562345 |
| 2022-08-01 | 14.12 | $14.95 | 1.8M |
| 2022-07-29 | 14.06 | $14.84 | 672827 |
| 2022-07-28 | 14.00 | $14.52 | 561023 |
| 2022-07-27 | 13.99 | $14.41 | 527444 |
| 2022-07-26 | 13.97 | $14.44 | 370929 |
| 2022-07-25 | 13.96 | $14.45 | 500000 |
| 2022-07-22 | 13.94 | $14.27 | 417137 |
| 2022-07-21 | 13.92 | $14.27 | 438704 |
| 2022-07-20 | 13.94 | $14.10 | 802004 |
| 2022-07-19 | 13.96 | $14.02 | 244923 |
| 2022-07-18 | 13.97 | $13.79 | 304400 |
| 2022-07-15 | 13.98 | $13.73 | 332771 |
| 2022-07-14 | 14.00 | $13.44 | 285100 |
| 2022-07-13 | 14.02 | $13.64 | 383000 |
| 2022-07-12 | 14.01 | $13.67 | 335361 |
| 2022-07-11 | 14.04 | $13.95 | 383396 |
| 2022-07-08 | 14.06 | $14.20 | 330069 |
| 2022-07-07 | 14.07 | $14.04 | 473629 |
| 2022-07-06 | 14.11 | $13.92 | 491538 |
| 2022-07-05 | 14.15 | $13.68 | 475456 |
| 2022-07-01 | 14.22 | $13.74 | 443958 |
| 2022-06-30 | 14.29 | $13.80 | 482000 |
| 2022-06-29 | 14.34 | $14.21 | 544710 |
| 2022-06-28 | 14.38 | $14.13 | 397500 |
| 2022-06-27 | 14.42 | $14.22 | 709300 |
| 2022-06-24 | 14.46 | $13.88 | 2.8M |
| 2022-06-23 | 14.50 | $14.00 | 777138 |
| 2022-06-22 | 14.53 | $14.57 | 1.0M |
| 2022-06-21 | 14.52 | $14.58 | 766359 |
| 2022-06-17 | 14.50 | $14.11 | 1.3M |
| 2022-06-16 | 14.51 | $14.06 | 535388 |
| 2022-06-15 | 14.53 | $14.17 | 702409 |
| 2022-06-14 | 14.55 | $13.86 | 617103 |
| 2022-06-13 | 14.59 | $13.43 | 1.0M |
| 2022-06-10 | 14.64 | $14.18 | 596900 |
| 2022-06-09 | 14.64 | $14.33 | 505635 |
| 2022-06-08 | 14.66 | $14.52 | 356900 |
| 2022-06-07 | 14.67 | $14.75 | 589121 |
| 2022-06-06 | 14.66 | $14.80 | 644900 |
| 2022-06-03 | 14.68 | $14.96 | 587209 |
| 2022-06-02 | 14.70 | $15.15 | 876600 |
| 2022-06-01 | 14.74 | $14.96 | 779240 |
| 2022-05-31 | 14.75 | $15.02 | 3.0M |
| 2022-05-27 | 14.72 | $14.90 | 722902 |
| 2022-05-26 | 14.71 | $14.90 | 586600 |
| 2022-05-25 | 14.72 | $14.77 | 582753 |
| 2022-05-24 | 14.72 | $14.53 | 651000 |
| 2022-05-23 | 14.73 | $14.34 | 594900 |
| 2022-05-20 | 14.75 | $14.16 | 600300 |
| 2022-05-19 | 14.79 | $14.43 | 768813 |
| 2022-05-18 | 14.84 | $14.39 | 341600 |
| 2022-05-17 | 14.90 | $14.59 | 566610 |
| 2022-05-16 | 14.99 | $14.67 | 530300 |
| 2022-05-13 | 14.99 | $14.50 | 725314 |
| 2022-05-12 | 14.99 | $14.08 | 914896 |
| 2022-05-11 | 14.99 | $14.80 | 794313 |
| 2022-05-10 | 14.94 | $14.70 | 801808 |
| 2022-05-09 | 14.90 | $14.62 | 668358 |
| 2022-05-06 | 14.92 | $15.19 | 362717 |
| 2022-05-05 | 14.86 | $15.38 | 499317 |
| 2022-05-04 | 14.79 | $15.93 | 870336 |
| 2022-05-03 | 14.68 | $15.06 | 763733 |
| 2022-05-02 | 14.63 | $14.52 | 747100 |
| 2022-04-29 | 14.60 | $14.72 | 526100 |
| 2022-04-28 | 14.55 | $14.96 | 428100 |
| 2022-04-27 | 14.51 | $14.73 | 570300 |
| 2022-04-26 | 14.48 | $14.76 | 485203 |
| 2022-04-25 | 14.40 | $14.83 | 604756 |
| 2022-04-22 | 14.33 | $15.00 | 522200 |
| 2022-04-21 | 14.25 | $15.40 | 633571 |
| 2022-04-20 | 14.14 | $15.59 | 849500 |
| 2022-04-19 | 14.03 | $16.29 | 1.8M |
| 2022-04-18 | 13.89 | $14.77 | 603802 |
| 2022-04-14 | 13.81 | $14.45 | 506700 |
| 2022-04-13 | 13.76 | $14.09 | 499130 |
| 2022-04-12 | 13.70 | $13.78 | 561028 |
| 2022-04-11 | 13.66 | $13.94 | 941900 |
| 2022-04-08 | 13.63 | $14.91 | 1.7M |
| 2022-04-07 | 13.57 | $14.12 | 828300 |
| 2022-04-06 | 13.55 | $13.88 | 519200 |
| 2022-04-05 | 13.51 | $13.83 | 712600 |
| 2022-04-04 | 13.48 | $13.93 | 394661 |
| 2022-04-01 | 13.45 | $14.02 | 625200 |
| 2022-03-31 | 13.37 | $13.75 | 754900 |
| 2022-03-30 | 13.28 | $14.06 | 493000 |
| 2022-03-29 | 13.18 | $14.12 | 840290 |
| 2022-03-28 | 13.06 | $13.30 | 336624 |
| 2022-03-25 | 12.98 | $13.40 | 487196 |
| 2022-03-24 | 12.90 | $13.28 | 306900 |
| 2022-03-23 | 12.83 | $13.32 | 398572 |
| 2022-03-22 | 12.76 | $13.31 | 439929 |
| 2022-03-21 | 12.67 | $13.48 | 860709 |
| 2022-03-18 | 12.56 | $13.18 | 476848 |
| 2022-03-17 | 12.48 | $13.42 | 386932 |
| 2022-03-16 | 12.38 | $13.00 | 464000 |
| 2022-03-15 | 12.29 | $13.00 | 547743 |
| 2022-03-14 | 12.19 | $13.31 | 589900 |
| 2022-03-11 | 12.08 | $13.67 | 795188 |
| 2022-03-10 | 11.95 | $13.71 | 1.5M |
| 2022-03-09 | 11.82 | $13.11 | 785434 |
| 2022-03-08 | 11.72 | $13.32 | 611600 |
| 2022-03-07 | 11.61 | $13.22 | 1.6M |
| 2022-03-04 | 11.51 | $12.53 | 836159 |
| 2022-03-03 | 11.44 | $11.85 | 403500 |
| 2022-03-02 | 11.42 | $12.12 | 425955 |
| 2022-03-01 | 11.39 | $11.65 | 284006 |
| 2022-02-28 | 11.38 | $11.67 | 398934 |
| 2022-02-25 | 11.34 | $11.83 | 447100 |
| 2022-02-24 | 11.29 | $11.81 | 536734 |
| 2022-02-23 | 11.25 | $11.96 | 545927 |
| 2022-02-22 | 11.21 | $11.46 | 384329 |
| 2022-02-18 | 11.20 | $11.46 | 418109 |
| 2022-02-17 | 11.19 | $11.51 | 356000 |
| 2022-02-16 | 11.19 | $11.38 | 221136 |
| 2022-02-15 | 11.20 | $11.24 | 245500 |
| 2022-02-14 | 11.25 | $11.01 | 225342 |
| 2022-02-11 | 11.31 | $11.05 | 247000 |
| 2022-02-10 | 11.36 | $11.13 | 337423 |
| 2022-02-09 | 11.39 | $11.11 | 199747 |
| 2022-02-08 | 11.43 | $11.13 | 195118 |
| 2022-02-07 | 11.45 | $11.17 | 213722 |
| 2022-02-04 | 11.47 | $11.12 | 267800 |
| 2022-02-03 | 11.51 | $11.17 | 200600 |
| 2022-02-02 | 11.54 | $11.40 | 337386 |
| 2022-02-01 | 11.58 | $11.51 | 434881 |
| 2022-01-31 | 11.61 | $11.39 | 378335 |
| 2022-01-28 | 11.64 | $11.00 | 309744 |
| 2022-01-27 | 11.69 | $10.79 | 562704 |
| 2022-01-26 | 11.75 | $11.00 | 466838 |
| 2022-01-25 | 11.81 | $11.15 | 290400 |
| 2022-01-24 | 11.85 | $11.21 | 482500 |
| 2022-01-21 | 11.88 | $11.36 | 499600 |
| 2022-01-20 | 11.91 | $11.40 | 503793 |
| 2022-01-19 | 11.94 | $11.74 | 382334 |
| 2022-01-18 | 11.94 | $12.12 | 468900 |
| 2022-01-14 | 11.93 | $12.18 | 684403 |
| 2022-01-13 | 11.91 | $12.06 | 296400 |
| 2022-01-12 | 11.91 | $11.81 | 342444 |
| 2022-01-11 | 11.90 | $11.87 | 505000 |
| 2022-01-10 | 11.89 | $11.49 | 506824 |
| 2022-01-07 | 11.91 | $11.68 | 260240 |
| 2022-01-06 | 11.91 | $11.86 | 254201 |
| 2022-01-05 | 11.92 | $11.86 | 268500 |
| 2022-01-04 | 11.91 | $12.05 | 278900 |
| 2022-01-03 | 11.89 | $12.19 | 405124 |
| 2021-12-31 | 11.86 | $11.95 | 229044 |
| 2021-12-30 | 11.85 | $12.00 | 224029 |
| 2021-12-29 | 11.82 | $12.09 | 244690 |
| 2021-12-28 | 11.80 | $12.07 | 281213 |
| 2021-12-27 | 11.78 | $11.98 | 214146 |
| 2021-12-23 | 11.78 | $11.92 | 234900 |
| 2021-12-22 | 11.79 | $11.93 | 228136 |
| 2021-12-21 | 11.80 | $11.85 | 262500 |
| 2021-12-20 | 11.82 | $11.83 | 479002 |
| 2021-12-17 | 11.85 | $11.85 | 419700 |
| 2021-12-16 | 11.89 | $11.91 | 1.0M |
| 2021-12-15 | 11.93 | $11.94 | 354100 |
| 2021-12-14 | 11.96 | $11.59 | 413300 |
| 2021-12-13 | 12.02 | $11.72 | 227800 |
| 2021-12-10 | 12.07 | $11.86 | 222709 |
| 2021-12-09 | 12.11 | $11.83 | 177800 |
| 2021-12-08 | 12.13 | $11.90 | 170732 |
| 2021-12-07 | 12.14 | $11.70 | 192400 |
| 2021-12-06 | 12.16 | $11.74 | 308100 |
| 2021-12-03 | 12.19 | $11.55 | 439852 |
| 2021-12-02 | 12.20 | $11.70 | 202560 |
| 2021-12-01 | 12.23 | $11.51 | 261815 |
| 2021-11-30 | 12.23 | $11.59 | 265660 |
| 2021-11-29 | 12.21 | $11.79 | 365741 |
| 2021-11-26 | 12.18 | $11.85 | 313200 |
| 2021-11-24 | 12.16 | $12.19 | 175900 |
| 2021-11-23 | 12.15 | $12.16 | 218031 |
| 2021-11-22 | 12.14 | $12.12 | 417700 |
| 2021-11-19 | 12.14 | $12.40 | 310600 |
| 2021-11-18 | 12.13 | $12.65 | 211105 |
| 2021-11-17 | 12.09 | $12.72 | 252200 |
| 2021-11-16 | 12.06 | $12.70 | 302000 |
| 2021-11-15 | 12.01 | $12.77 | 297200 |
| 2021-11-12 | 11.96 | $12.57 | 217300 |
| 2021-11-11 | 11.92 | $12.68 | 566046 |
| 2021-11-10 | 11.88 | $12.21 | 198300 |
| 2021-11-09 | 11.84 | $12.16 | 322146 |
| 2021-11-08 | 11.81 | $12.11 | 245206 |
| 2021-11-05 | 11.76 | $12.39 | 531038 |
| 2021-11-04 | 11.69 | $11.80 | 338815 |
| 2021-11-03 | 11.68 | $12.13 | 877900 |
| 2021-11-02 | 11.66 | $11.55 | 556840 |
| 2021-11-01 | 11.68 | $11.18 | 450072 |
| 2021-10-29 | 11.72 | $11.24 | 439116 |
| 2021-10-28 | 11.75 | $11.43 | 706575 |
| 2021-10-27 | 11.78 | $12.05 | 441208 |
| 2021-10-26 | 11.78 | $11.96 | 388841 |
| 2021-10-25 | 11.82 | $12.09 | 362135 |
| 2021-10-22 | 11.87 | $12.11 | 356800 |
| 2021-10-21 | 11.91 | $12.02 | 302343 |
| 2021-10-20 | 11.95 | $11.96 | 295716 |
| 2021-10-19 | 11.98 | $11.86 | 424300 |
| 2021-10-18 | 12.02 | $11.75 | 420438 |
| 2021-10-15 | 12.05 | $11.78 | 541000 |
| 2021-10-14 | 12.08 | $11.82 | 754761 |
| 2021-10-13 | 12.13 | $11.41 | 472940 |
| 2021-10-12 | 12.19 | $11.48 | 662112 |
| 2021-10-11 | 12.24 | $11.12 | 951711 |
| 2021-10-08 | 12.32 | $11.15 | 1.0M |
| 2021-10-07 | 12.38 | $11.51 | 896130 |
| 2021-10-06 | 12.44 | $11.77 | 846727 |
| 2021-10-05 | 12.49 | $11.92 | 579229 |
| 2021-10-04 | 12.53 | $11.93 | 335438 |
| 2021-10-01 | 12.56 | $11.95 | 479641 |
| 2021-09-30 | 12.59 | $11.99 | 529511 |
| 2021-09-29 | 12.61 | $12.03 | 823590 |
| 2021-09-28 | 12.62 | $12.72 | 238444 |
| 2021-09-27 | 12.59 | $13.17 | 317813 |
| 2021-09-24 | 12.54 | $12.77 | 111815 |
| 2021-09-23 | 12.49 | $12.92 | 167900 |
| 2021-09-22 | 12.44 | $12.62 | 110549 |
| 2021-09-21 | 12.40 | $12.51 | 140800 |
| 2021-09-20 | 12.38 | $12.43 | 167300 |
| 2021-09-17 | 12.35 | $12.47 | 289600 |
| 2021-09-16 | 12.31 | $12.67 | 75900 |
| 2021-09-15 | 12.25 | $12.58 | 131600 |
| 2021-09-14 | 12.20 | $12.56 | 131900 |
| 2021-09-13 | 12.15 | $12.71 | 178349 |
| 2021-09-10 | 12.10 | $12.46 | 151100 |
| 2021-09-09 | 12.06 | $12.56 | 191812 |
| 2021-09-08 | 12.03 | $12.79 | 168270 |
| 2021-09-07 | 11.99 | $12.79 | 229336 |
| 2021-09-03 | 11.96 | $12.54 | 83432 |
| 2021-09-02 | 11.95 | $12.42 | 79900 |
| 2021-09-01 | 11.95 | $12.46 | 156400 |
| 2021-08-31 | 11.94 | $12.25 | 206127 |
| 2021-08-30 | 11.94 | $12.08 | 121615 |
| 2021-08-27 | 11.96 | $12.15 | 130836 |
| 2021-08-26 | 11.98 | $11.87 | 98100 |
| 2021-08-25 | 12.02 | $11.85 | 182000 |
| 2021-08-24 | 12.05 | $11.91 | 103200 |
| 2021-08-23 | 12.09 | $11.99 | 177850 |
| 2021-08-20 | 12.13 | $11.98 | 206479 |
| 2021-08-19 | 12.15 | $11.48 | 109400 |
| 2021-08-18 | 12.20 | $11.53 | 107500 |
| 2021-08-17 | 12.25 | $11.53 | 184864 |
| 2021-08-16 | 12.30 | $11.72 | 129832 |
| 2021-08-13 | 12.32 | $11.72 | 135601 |
| 2021-08-12 | 12.35 | $11.66 | 181722 |
| 2021-08-11 | 12.39 | $11.84 | 189912 |
| 2021-08-10 | 12.42 | $11.95 | 205702 |
| 2021-08-09 | 12.45 | $12.18 | 156200 |
| 2021-08-06 | 12.48 | $12.49 | 127800 |
| 2021-08-05 | 12.48 | $12.28 | 188510 |
| 2021-08-04 | 12.48 | $12.29 | 131707 |
| 2021-08-03 | 12.48 | $12.35 | 247147 |
| 2021-08-02 | 12.48 | $12.42 | 168700 |
| 2021-07-30 | 12.47 | $12.60 | 115915 |
| 2021-07-29 | 12.46 | $12.64 | 115700 |
| 2021-07-28 | 12.43 | $12.52 | 103701 |
| 2021-07-27 | 12.42 | $12.60 | 104422 |
| 2021-07-26 | 12.40 | $12.76 | 189881 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
9.71
2026-07-22
Close Price
$9.68
Vol: 243769
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.71
Average
11.69
Maximum
14.84
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.71 | $9.68 | 243769 |
| 2026-07-21 | 9.72 | $9.71 | 320570 |
| 2026-07-20 | 9.72 | $9.63 | 382628 |
| 2026-07-17 | 9.73 | $9.71 | 417300 |
| 2026-07-16 | 9.73 | $9.83 | 445805 |
| 2026-07-15 | 9.72 | $9.58 | 402600 |
| 2026-07-14 | 9.73 | $9.66 | 296100 |
| 2026-07-13 | 9.74 | $9.60 | 418503 |
| 2026-07-10 | 9.75 | $9.60 | 454400 |
| 2026-07-09 | 9.77 | $9.48 | 455400 |
| 2026-07-08 | 9.80 | $9.59 | 440004 |
| 2026-07-07 | 9.82 | $9.58 | 482601 |
| 2026-07-06 | 9.85 | $9.52 | 464500 |
| 2026-07-02 | 9.88 | $9.71 | 309500 |
| 2026-07-01 | 9.90 | $9.66 | 342103 |
| 2026-06-30 | 9.93 | $9.68 | 643400 |
| 2026-06-29 | 9.95 | $9.77 | 651000 |
| 2026-06-26 | 9.97 | $9.91 | 1.3M |
| 2026-06-25 | 9.98 | $9.60 | 471043 |
| 2026-06-24 | 10.02 | $9.72 | 507789 |
| 2026-06-23 | 10.05 | $9.83 | 364426 |
| 2026-06-22 | 10.07 | $9.70 | 346665 |
| 2026-06-18 | 10.11 | $9.76 | 417000 |
| 2026-06-17 | 10.15 | $9.69 | 507339 |
| 2026-06-16 | 10.20 | $9.80 | 492096 |
| 2026-06-15 | 10.24 | $9.76 | 518118 |
| 2026-06-12 | 10.29 | $9.98 | 358613 |
| 2026-06-11 | 10.32 | $9.89 | 407891 |
| 2026-06-10 | 10.37 | $9.91 | 605216 |
| 2026-06-09 | 10.42 | $10.27 | 368319 |
| 2026-06-08 | 10.43 | $10.13 | 379692 |
| 2026-06-05 | 10.46 | $10.33 | 364710 |
| 2026-06-04 | 10.48 | $10.28 | 349059 |
| 2026-06-03 | 10.50 | $10.31 | 364865 |
| 2026-06-02 | 10.52 | $10.38 | 303100 |
| 2026-06-01 | 10.53 | $10.30 | 396100 |
| 2026-05-29 | 10.55 | $10.27 | 397355 |
| 2026-05-28 | 10.58 | $10.41 | 330500 |
| 2026-05-27 | 10.60 | $10.45 | 276422 |
| 2026-05-26 | 10.62 | $10.44 | 368600 |
| 2026-05-22 | 10.64 | $10.43 | 249106 |
| 2026-05-21 | 10.66 | $10.47 | 253146 |
| 2026-05-20 | 10.68 | $10.43 | 352748 |
| 2026-05-19 | 10.71 | $10.19 | 320026 |
| 2026-05-18 | 10.76 | $10.39 | 326100 |
| 2026-05-15 | 10.80 | $10.16 | 413700 |
| 2026-05-14 | 10.87 | $10.35 | 338600 |
| 2026-05-13 | 10.92 | $10.40 | 434385 |
| 2026-05-12 | 10.98 | $10.40 | 290221 |
| 2026-05-11 | 11.04 | $10.42 | 384300 |
| 2026-05-08 | 11.10 | $10.58 | 276600 |
| 2026-05-07 | 11.16 | $10.58 | 356684 |
| 2026-05-06 | 11.22 | $10.68 | 327465 |
| 2026-05-05 | 11.27 | $10.57 | 358100 |
| 2026-05-04 | 11.35 | $10.53 | 343767 |
| 2026-05-01 | 11.43 | $10.71 | 592400 |
| 2026-04-30 | 11.51 | $10.75 | 631936 |
| 2026-04-29 | 11.59 | $11.48 | 375300 |
| 2026-04-28 | 11.60 | $11.54 | 281863 |
| 2026-04-27 | 11.61 | $11.67 | 223100 |
| 2026-04-24 | 11.60 | $11.71 | 269631 |
| 2026-04-23 | 11.59 | $11.60 | 146211 |
| 2026-04-22 | 11.59 | $11.52 | 169530 |
| 2026-04-21 | 11.60 | $11.57 | 304242 |
| 2026-04-20 | 11.60 | $11.76 | 234356 |
| 2026-04-17 | 11.58 | $11.79 | 298500 |
| 2026-04-16 | 11.56 | $11.54 | 262900 |
| 2026-04-15 | 11.57 | $11.53 | 327682 |
| 2026-04-14 | 11.57 | $11.78 | 256500 |
| 2026-04-13 | 11.55 | $11.69 | 303403 |
| 2026-04-10 | 11.53 | $11.75 | 357902 |
| 2026-04-09 | 11.51 | $11.73 | 415000 |
| 2026-04-08 | 11.49 | $11.62 | 289835 |
| 2026-04-07 | 11.47 | $11.54 | 263530 |
| 2026-04-06 | 11.46 | $11.42 | 343166 |
| 2026-04-02 | 11.47 | $11.43 | 328806 |
| 2026-04-01 | 11.47 | $11.25 | 481277 |
| 2026-03-31 | 11.50 | $11.23 | 500488 |
| 2026-03-30 | 11.52 | $11.08 | 478037 |
| 2026-03-27 | 11.57 | $10.88 | 400328 |
| 2026-03-26 | 11.64 | $11.01 | 333600 |
| 2026-03-25 | 11.71 | $11.04 | 287138 |
| 2026-03-24 | 11.78 | $11.09 | 433526 |
| 2026-03-23 | 11.85 | $11.01 | 528512 |
| 2026-03-20 | 11.94 | $10.84 | 821932 |
| 2026-03-19 | 12.06 | $11.27 | 502700 |
| 2026-03-18 | 12.14 | $11.57 | 386647 |
| 2026-03-17 | 12.20 | $11.89 | 417554 |
| 2026-03-16 | 12.24 | $11.88 | 544800 |
| 2026-03-13 | 12.27 | $11.59 | 537843 |
| 2026-03-12 | 12.35 | $11.97 | 573660 |
| 2026-03-11 | 12.39 | $12.51 | 275000 |
| 2026-03-10 | 12.37 | $12.62 | 373341 |
| 2026-03-09 | 12.35 | $12.41 | 536900 |
| 2026-03-06 | 12.34 | $12.43 | 532390 |
| 2026-03-05 | 12.33 | $12.83 | 522901 |
| 2026-03-04 | 12.28 | $12.97 | 418925 |
| 2026-03-03 | 12.20 | $12.91 | 444938 |
| 2026-03-02 | 12.13 | $13.04 | 770781 |
| 2026-02-27 | 12.03 | $13.04 | 678371 |
| 2026-02-26 | 11.93 | $12.98 | 662617 |
| 2026-02-25 | 11.82 | $12.96 | 980433 |
| 2026-02-24 | 11.70 | $12.62 | 1.4M |
| 2026-02-23 | 11.60 | $12.30 | 1.6M |
| 2026-02-20 | 11.53 | $11.89 | 1.4M |
| 2026-02-19 | 11.49 | $11.91 | 2.1M |
| 2026-02-18 | 11.44 | $11.68 | 955946 |
| 2026-02-17 | 11.42 | $11.92 | 711800 |
| 2026-02-13 | 11.37 | $11.98 | 803496 |
| 2026-02-12 | 11.30 | $11.86 | 614139 |
| 2026-02-11 | 11.24 | $12.13 | 723876 |
| 2026-02-10 | 11.15 | $11.88 | 711986 |
| 2026-02-09 | 11.07 | $11.81 | 585217 |
| 2026-02-06 | 10.99 | $11.61 | 434104 |
| 2026-02-05 | 10.93 | $11.47 | 502405 |
| 2026-02-04 | 10.87 | $11.46 | 581800 |
| 2026-02-03 | 10.81 | $11.40 | 491751 |
| 2026-02-02 | 10.75 | $11.27 | 704341 |
| 2026-01-30 | 10.69 | $11.61 | 759401 |
| 2026-01-29 | 10.60 | $11.41 | 548664 |
| 2026-01-28 | 10.51 | $10.95 | 431774 |
| 2026-01-27 | 10.46 | $10.97 | 389261 |
| 2026-01-26 | 10.41 | $10.96 | 631917 |
| 2026-01-23 | 10.35 | $10.81 | 381085 |
| 2026-01-22 | 10.31 | $10.86 | 860000 |
| 2026-01-21 | 10.25 | $10.77 | 467401 |
| 2026-01-20 | 10.19 | $10.50 | 385810 |
| 2026-01-16 | 10.16 | $10.70 | 306300 |
| 2026-01-15 | 10.10 | $10.58 | 433416 |
| 2026-01-14 | 10.05 | $10.57 | 419955 |
| 2026-01-13 | 10.00 | $10.30 | 299102 |
| 2026-01-12 | 9.97 | $10.28 | 411891 |
| 2026-01-09 | 9.93 | $10.11 | 246600 |
| 2026-01-08 | 9.92 | $10.13 | 305427 |
| 2026-01-07 | 9.89 | $9.98 | 459512 |
| 2026-01-06 | 9.88 | $10.07 | 624705 |
| 2026-01-05 | 9.86 | $9.90 | 671523 |
| 2026-01-02 | 9.86 | $9.67 | 584000 |
| 2025-12-31 | 9.88 | $9.69 | 541816 |
| 2025-12-30 | 9.90 | $9.63 | 423421 |
| 2025-12-29 | 9.93 | $9.62 | 522927 |
| 2025-12-26 | 9.96 | $9.72 | 431708 |
| 2025-12-24 | 9.99 | $9.84 | 244400 |
| 2025-12-23 | 10.00 | $9.78 | 717700 |
| 2025-12-22 | 10.02 | $9.97 | 583139 |
| 2025-12-19 | 10.03 | $10.04 | 1.1M |
| 2025-12-18 | 10.03 | $10.40 | 415904 |
| 2025-12-17 | 9.99 | $10.42 | 749616 |
| 2025-12-16 | 9.95 | $10.24 | 575300 |
| 2025-12-15 | 9.91 | $10.07 | 684248 |
| 2025-12-12 | 9.90 | $10.09 | 479000 |
| 2025-12-11 | 9.88 | $9.99 | 434000 |
| 2025-12-10 | 9.87 | $9.98 | 455407 |
| 2025-12-09 | 9.85 | $10.00 | 573100 |
| 2025-12-08 | 9.84 | $10.00 | 566835 |
| 2025-12-05 | 9.82 | $9.95 | 361800 |
| 2025-12-04 | 9.81 | $9.95 | 349150 |
| 2025-12-03 | 9.79 | $10.00 | 495421 |
| 2025-12-02 | 9.77 | $9.83 | 576808 |
| 2025-12-01 | 9.77 | $9.72 | 520800 |
| 2025-11-28 | 9.77 | $9.84 | 578210 |
| 2025-11-26 | 9.76 | $9.77 | 676048 |
| 2025-11-25 | 9.76 | $9.66 | 734600 |
| 2025-11-24 | 9.77 | $9.58 | 1.7M |
| 2025-11-21 | 9.79 | $9.59 | 420100 |
| 2025-11-20 | 9.81 | $9.45 | 428600 |
| 2025-11-19 | 9.85 | $9.40 | 363550 |
| 2025-11-18 | 9.90 | $9.50 | 505400 |
| 2025-11-17 | 9.94 | $9.56 | 342700 |
| 2025-11-14 | 9.98 | $9.70 | 418500 |
| 2025-11-13 | 10.01 | $9.78 | 614525 |
| 2025-11-12 | 10.04 | $9.77 | 435625 |
| 2025-11-11 | 10.07 | $9.75 | 429018 |
| 2025-11-10 | 10.10 | $9.74 | 489400 |
| 2025-11-07 | 10.14 | $9.70 | 546507 |
| 2025-11-06 | 10.18 | $9.73 | 550421 |
| 2025-11-05 | 10.23 | $9.91 | 554600 |
| 2025-11-04 | 10.26 | $9.89 | 824158 |
| 2025-11-03 | 10.30 | $10.12 | 772000 |
| 2025-10-31 | 10.32 | $10.03 | 572720 |
| 2025-10-30 | 10.35 | $10.31 | 769600 |
| 2025-10-29 | 10.36 | $10.10 | 443722 |
| 2025-10-28 | 10.39 | $10.29 | 300400 |
| 2025-10-27 | 10.40 | $10.26 | 277617 |
| 2025-10-24 | 10.41 | $10.23 | 281300 |
| 2025-10-23 | 10.43 | $10.29 | 301128 |
| 2025-10-22 | 10.44 | $10.20 | 353507 |
| 2025-10-21 | 10.47 | $10.22 | 267850 |
| 2025-10-20 | 10.50 | $10.31 | 336516 |
| 2025-10-17 | 10.52 | $10.21 | 405200 |
| 2025-10-16 | 10.55 | $10.37 | 614500 |
| 2025-10-15 | 10.57 | $10.25 | 391200 |
| 2025-10-14 | 10.60 | $10.24 | 300297 |
| 2025-10-13 | 10.64 | $10.26 | 300100 |
| 2025-10-10 | 10.68 | $10.20 | 475581 |
| 2025-10-09 | 10.73 | $10.49 | 221426 |
| 2025-10-08 | 10.75 | $10.48 | 346724 |
| 2025-10-07 | 10.78 | $10.47 | 295977 |
| 2025-10-06 | 10.81 | $10.54 | 415723 |
| 2025-10-03 | 10.84 | $10.70 | 267048 |
| 2025-10-02 | 10.86 | $10.73 | 442500 |
| 2025-10-01 | 10.87 | $10.82 | 304540 |
| 2025-09-30 | 10.87 | $10.88 | 295349 |
| 2025-09-29 | 10.87 | $10.82 | 397400 |
| 2025-09-26 | 10.88 | $10.91 | 274200 |
| 2025-09-25 | 10.88 | $10.80 | 345009 |
| 2025-09-24 | 10.89 | $10.93 | 315700 |
| 2025-09-23 | 10.88 | $10.89 | 307000 |
| 2025-09-22 | 10.88 | $10.89 | 407112 |
| 2025-09-19 | 10.88 | $10.93 | 380300 |
| 2025-09-18 | 10.87 | $11.07 | 386844 |
| 2025-09-17 | 10.85 | $10.92 | 387000 |
| 2025-09-16 | 10.84 | $10.97 | 322529 |
| 2025-09-15 | 10.83 | $10.92 | 325041 |
| 2025-09-12 | 10.82 | $10.89 | 285400 |
| 2025-09-11 | 10.82 | $10.92 | 341819 |
| 2025-09-10 | 10.80 | $10.67 | 291100 |
| 2025-09-09 | 10.82 | $10.71 | 306675 |
| 2025-09-08 | 10.83 | $10.66 | 326834 |
| 2025-09-05 | 10.85 | $10.72 | 331800 |
| 2025-09-04 | 10.86 | $10.75 | 231148 |
| 2025-09-03 | 10.87 | $10.61 | 365640 |
| 2025-09-02 | 10.90 | $10.67 | 377449 |
| 2025-08-29 | 10.92 | $11.02 | 235800 |
| 2025-08-28 | 10.91 | $11.01 | 243900 |
| 2025-08-27 | 10.90 | $11.06 | 306900 |
| 2025-08-26 | 10.89 | $11.00 | 291946 |
| 2025-08-25 | 10.88 | $10.92 | 151500 |
| 2025-08-22 | 10.87 | $11.04 | 312028 |
| 2025-08-21 | 10.85 | $10.86 | 189104 |
| 2025-08-20 | 10.85 | $10.86 | 193518 |
| 2025-08-19 | 10.85 | $10.84 | 273100 |
| 2025-08-18 | 10.85 | $10.63 | 339663 |
| 2025-08-15 | 10.88 | $10.82 | 724234 |
| 2025-08-14 | 10.88 | $10.73 | 283180 |
| 2025-08-13 | 10.90 | $10.90 | 254908 |
| 2025-08-12 | 10.90 | $10.77 | 291162 |
| 2025-08-11 | 10.91 | $10.73 | 326128 |
| 2025-08-08 | 10.93 | $10.91 | 411304 |
| 2025-08-07 | 10.93 | $10.88 | 365853 |
| 2025-08-06 | 10.94 | $10.84 | 367000 |
| 2025-08-05 | 10.95 | $10.86 | 441534 |
| 2025-08-04 | 10.96 | $10.75 | 565700 |
| 2025-08-01 | 10.98 | $10.61 | 533600 |
| 2025-07-31 | 11.02 | $10.47 | 489041 |
| 2025-07-30 | 11.08 | $10.56 | 515691 |
| 2025-07-29 | 11.13 | $10.67 | 606334 |
| 2025-07-28 | 11.18 | $10.51 | 661100 |
| 2025-07-25 | 11.25 | $10.59 | 711801 |
| 2025-07-24 | 11.32 | $11.31 | 496000 |
| 2025-07-23 | 11.32 | $11.35 | 311720 |
| 2025-07-22 | 11.32 | $11.29 | 528200 |
| 2025-07-21 | 11.32 | $11.40 | 599200 |
| 2025-07-18 | 11.31 | $11.44 | 342200 |
| 2025-07-17 | 11.30 | $11.33 | 430922 |
| 2025-07-16 | 11.30 | $11.21 | 320800 |
| 2025-07-15 | 11.31 | $11.17 | 414100 |
| 2025-07-14 | 11.32 | $11.32 | 415600 |
| 2025-07-11 | 11.32 | $11.08 | 438100 |
| 2025-07-10 | 11.35 | $11.10 | 338600 |
| 2025-07-09 | 11.37 | $11.18 | 430722 |
| 2025-07-08 | 11.39 | $11.35 | 385745 |
| 2025-07-07 | 11.40 | $11.41 | 459741 |
| 2025-07-03 | 11.40 | $11.59 | 251124 |
| 2025-07-02 | 11.37 | $11.59 | 416465 |
| 2025-07-01 | 11.35 | $11.45 | 415000 |
| 2025-06-30 | 11.34 | $11.51 | 495112 |
| 2025-06-27 | 11.32 | $11.48 | 818330 |
| 2025-06-26 | 11.31 | $11.50 | 537400 |
| 2025-06-25 | 11.29 | $11.26 | 490320 |
| 2025-06-24 | 11.29 | $11.28 | 502600 |
| 2025-06-23 | 11.29 | $11.48 | 620614 |
| 2025-06-20 | 11.27 | $11.27 | 677400 |
| 2025-06-18 | 11.27 | $11.36 | 425516 |
| 2025-06-17 | 11.26 | $11.42 | 705400 |
| 2025-06-16 | 11.25 | $11.49 | 396200 |
| 2025-06-13 | 11.22 | $11.42 | 546500 |
| 2025-06-12 | 11.20 | $11.50 | 399639 |
| 2025-06-11 | 11.17 | $11.49 | 632200 |
| 2025-06-10 | 11.13 | $11.69 | 324700 |
| 2025-06-09 | 11.08 | $11.79 | 343912 |
| 2025-06-06 | 11.00 | $11.55 | 292800 |
| 2025-06-05 | 10.94 | $11.48 | 422805 |
| 2025-06-04 | 10.89 | $11.43 | 279300 |
| 2025-06-03 | 10.83 | $11.48 | 392300 |
| 2025-06-02 | 10.76 | $11.46 | 548200 |
| 2025-05-30 | 10.69 | $11.32 | 632447 |
| 2025-05-29 | 10.62 | $11.22 | 561100 |
| 2025-05-28 | 10.56 | $11.18 | 536808 |
| 2025-05-27 | 10.49 | $11.18 | 362620 |
| 2025-05-23 | 10.42 | $10.75 | 358600 |
| 2025-05-22 | 10.38 | $10.81 | 416200 |
| 2025-05-21 | 10.34 | $10.43 | 503222 |
| 2025-05-20 | 10.33 | $10.68 | 319966 |
| 2025-05-19 | 10.29 | $10.52 | 186040 |
| 2025-05-16 | 10.27 | $10.55 | 308800 |
| 2025-05-15 | 10.24 | $10.50 | 238300 |
| 2025-05-14 | 10.21 | $10.28 | 364230 |
| 2025-05-13 | 10.20 | $10.40 | 880500 |
| 2025-05-12 | 10.18 | $10.22 | 642265 |
| 2025-05-09 | 10.18 | $10.12 | 475410 |
| 2025-05-08 | 10.18 | $9.99 | 327224 |
| 2025-05-07 | 10.20 | $10.02 | 309703 |
| 2025-05-06 | 10.22 | $10.21 | 217600 |
| 2025-05-05 | 10.23 | $10.42 | 404900 |
| 2025-05-02 | 10.20 | $10.38 | 356347 |
| 2025-05-01 | 10.19 | $10.07 | 225500 |
| 2025-04-30 | 10.20 | $10.06 | 365000 |
| 2025-04-29 | 10.21 | $10.06 | 287100 |
| 2025-04-28 | 10.23 | $10.12 | 390930 |
| 2025-04-25 | 10.24 | $10.07 | 658100 |
| 2025-04-24 | 10.26 | $9.82 | 448524 |
| 2025-04-23 | 10.30 | $9.87 | 580149 |
| 2025-04-22 | 10.35 | $9.89 | 373900 |
| 2025-04-21 | 10.40 | $9.87 | 463700 |
| 2025-04-17 | 10.45 | $9.99 | 350200 |
| 2025-04-16 | 10.50 | $10.03 | 455354 |
| 2025-04-15 | 10.55 | $10.07 | 403700 |
| 2025-04-14 | 10.60 | $10.04 | 358700 |
| 2025-04-11 | 10.66 | $10.06 | 397437 |
| 2025-04-10 | 10.73 | $9.80 | 461500 |
| 2025-04-09 | 10.82 | $10.26 | 584520 |
| 2025-04-08 | 10.88 | $9.86 | 383945 |
| 2025-04-07 | 10.99 | $10.21 | 595231 |
| 2025-04-04 | 11.07 | $10.58 | 418111 |
| 2025-04-03 | 11.13 | $10.88 | 385112 |
| 2025-04-02 | 11.15 | $11.05 | 236320 |
| 2025-04-01 | 11.16 | $11.14 | 280411 |
| 2025-03-31 | 11.17 | $11.15 | 354896 |
| 2025-03-28 | 11.17 | $11.17 | 197242 |
| 2025-03-27 | 11.17 | $11.16 | 199450 |
| 2025-03-26 | 11.17 | $11.06 | 185744 |
| 2025-03-25 | 11.18 | $11.05 | 341836 |
| 2025-03-24 | 11.19 | $11.07 | 305900 |
| 2025-03-21 | 11.21 | $10.95 | 502244 |
| 2025-03-20 | 11.23 | $11.05 | 232800 |
| 2025-03-19 | 11.25 | $11.00 | 259709 |
| 2025-03-18 | 11.28 | $11.05 | 283421 |
| 2025-03-17 | 11.30 | $11.05 | 305420 |
| 2025-03-14 | 11.33 | $10.91 | 304161 |
| 2025-03-13 | 11.37 | $10.72 | 386298 |
| 2025-03-12 | 11.44 | $10.94 | 511400 |
| 2025-03-11 | 11.49 | $10.91 | 1.4M |
| 2025-03-10 | 11.56 | $11.02 | 593900 |
| 2025-03-07 | 11.61 | $11.15 | 459681 |
| 2025-03-06 | 11.66 | $11.10 | 377634 |
| 2025-03-05 | 11.72 | $11.36 | 348000 |
| 2025-03-04 | 11.76 | $11.55 | 475600 |
| 2025-03-03 | 11.78 | $11.64 | 485400 |
| 2025-02-28 | 11.79 | $11.73 | 398600 |
| 2025-02-27 | 11.80 | $11.61 | 342588 |
| 2025-02-26 | 11.82 | $11.51 | 434363 |
| 2025-02-25 | 11.85 | $11.71 | 973614 |
| 2025-02-24 | 11.87 | $11.90 | 1.7M |
| 2025-02-21 | 11.86 | $12.43 | 437021 |
| 2025-02-20 | 11.80 | $12.51 | 740500 |
| 2025-02-19 | 11.73 | $11.64 | 230900 |
| 2025-02-18 | 11.74 | $11.74 | 229214 |
| 2025-02-14 | 11.74 | $11.81 | 251372 |
| 2025-02-13 | 11.73 | $11.84 | 176607 |
| 2025-02-12 | 11.72 | $11.75 | 189443 |
| 2025-02-11 | 11.72 | $11.73 | 135737 |
| 2025-02-10 | 11.72 | $11.84 | 134415 |
| 2025-02-07 | 11.70 | $11.80 | 151947 |
| 2025-02-06 | 11.69 | $11.83 | 143600 |
| 2025-02-05 | 11.68 | $11.80 | 265400 |
| 2025-02-04 | 11.67 | $11.61 | 195717 |
| 2025-02-03 | 11.67 | $11.59 | 242117 |
| 2025-01-31 | 11.68 | $11.67 | 226500 |
| 2025-01-30 | 11.68 | $11.71 | 177328 |
| 2025-01-29 | 11.68 | $11.63 | 173044 |
| 2025-01-28 | 11.69 | $11.66 | 171400 |
| 2025-01-27 | 11.69 | $11.69 | 247900 |
| 2025-01-24 | 11.69 | $11.51 | 170356 |
| 2025-01-23 | 11.71 | $11.42 | 186251 |
| 2025-01-22 | 11.74 | $11.43 | 246349 |
| 2025-01-21 | 11.77 | $11.79 | 322500 |
| 2025-01-17 | 11.77 | $11.71 | 219903 |
| 2025-01-16 | 11.77 | $11.82 | 182646 |
| 2025-01-15 | 11.77 | $11.77 | 245100 |
| 2025-01-14 | 11.77 | $11.54 | 185700 |
| 2025-01-13 | 11.79 | $11.40 | 211234 |
| 2025-01-10 | 11.83 | $11.41 | 276000 |
| 2025-01-08 | 11.88 | $11.77 | 543630 |
| 2025-01-07 | 11.89 | $11.63 | 424815 |
| 2025-01-06 | 11.92 | $11.54 | 333306 |
| 2025-01-03 | 11.95 | $11.88 | 208845 |
| 2025-01-02 | 11.96 | $11.76 | 328637 |
| 2024-12-31 | 11.98 | $11.76 | 332232 |
| 2024-12-30 | 12.01 | $11.67 | 343200 |
| 2024-12-27 | 12.04 | $11.57 | 287600 |
| 2024-12-26 | 12.09 | $11.68 | 274422 |
| 2024-12-24 | 12.14 | $11.55 | 355715 |
| 2024-12-23 | 12.20 | $11.24 | 816957 |
| 2024-12-20 | 12.30 | $12.32 | 1.2M |
| 2024-12-19 | 12.30 | $12.10 | 597321 |
| 2024-12-18 | 12.32 | $12.14 | 529806 |
| 2024-12-17 | 12.34 | $12.62 | 482625 |
| 2024-12-16 | 12.31 | $12.26 | 565700 |
| 2024-12-13 | 12.31 | $12.64 | 480000 |
| 2024-12-12 | 12.28 | $12.19 | 209837 |
| 2024-12-11 | 12.29 | $12.27 | 193800 |
| 2024-12-10 | 12.29 | $12.34 | 178100 |
| 2024-12-09 | 12.28 | $12.18 | 222500 |
| 2024-12-06 | 12.29 | $12.23 | 158403 |
| 2024-12-05 | 12.30 | $12.35 | 180800 |
| 2024-12-04 | 12.29 | $12.22 | 403629 |
| 2024-12-03 | 12.30 | $12.50 | 332305 |
| 2024-12-02 | 12.28 | $12.60 | 279741 |
| 2024-11-29 | 12.25 | $12.71 | 125133 |
| 2024-11-27 | 12.20 | $12.66 | 181510 |
| 2024-11-26 | 12.15 | $12.65 | 200740 |
| 2024-11-25 | 12.10 | $12.76 | 247433 |
| 2024-11-22 | 12.03 | $12.55 | 289749 |
| 2024-11-21 | 11.97 | $12.35 | 1.6M |
| 2024-11-20 | 11.93 | $12.41 | 362525 |
| 2024-11-19 | 11.88 | $12.47 | 370827 |
| 2024-11-18 | 11.82 | $12.27 | 298000 |
| 2024-11-15 | 11.77 | $12.18 | 465645 |
| 2024-11-14 | 11.73 | $12.08 | 419600 |
| 2024-11-13 | 11.69 | $12.17 | 421943 |
| 2024-11-12 | 11.64 | $12.17 | 365200 |
| 2024-11-11 | 11.58 | $12.31 | 342800 |
| 2024-11-08 | 11.51 | $12.30 | 297900 |
| 2024-11-07 | 11.42 | $12.16 | 364410 |
| 2024-11-06 | 11.34 | $12.38 | 584700 |
| 2024-11-05 | 11.24 | $12.37 | 383678 |
| 2024-11-04 | 11.12 | $11.85 | 582845 |
| 2024-11-01 | 11.04 | $11.60 | 423413 |
| 2024-10-31 | 10.98 | $11.71 | 539400 |
| 2024-10-30 | 10.90 | $11.04 | 205145 |
| 2024-10-29 | 10.89 | $11.00 | 166400 |
| 2024-10-28 | 10.88 | $11.10 | 126900 |
| 2024-10-25 | 10.85 | $10.99 | 162704 |
| 2024-10-24 | 10.84 | $11.19 | 206247 |
| 2024-10-23 | 10.80 | $11.17 | 160930 |
| 2024-10-22 | 10.76 | $11.20 | 231305 |
| 2024-10-21 | 10.72 | $11.12 | 441906 |
| 2024-10-18 | 10.67 | $11.04 | 270800 |
| 2024-10-17 | 10.64 | $10.89 | 167123 |
| 2024-10-16 | 10.61 | $10.96 | 163140 |
| 2024-10-15 | 10.57 | $10.84 | 188637 |
| 2024-10-14 | 10.54 | $10.80 | 157631 |
| 2024-10-11 | 10.52 | $10.70 | 208310 |
| 2024-10-10 | 10.50 | $10.61 | 428200 |
| 2024-10-09 | 10.49 | $10.62 | 246826 |
| 2024-10-08 | 10.47 | $10.63 | 357040 |
| 2024-10-07 | 10.46 | $10.64 | 389100 |
| 2024-10-04 | 10.44 | $10.74 | 260900 |
| 2024-10-03 | 10.41 | $10.76 | 667917 |
| 2024-10-02 | 10.37 | $10.31 | 300741 |
| 2024-10-01 | 10.37 | $10.17 | 263200 |
| 2024-09-30 | 10.40 | $10.45 | 167232 |
| 2024-09-27 | 10.39 | $10.47 | 334025 |
| 2024-09-26 | 10.38 | $10.40 | 215300 |
| 2024-09-25 | 10.38 | $10.38 | 175800 |
| 2024-09-24 | 10.38 | $10.46 | 181040 |
| 2024-09-23 | 10.37 | $10.50 | 206911 |
| 2024-09-20 | 10.36 | $10.49 | 532700 |
| 2024-09-19 | 10.34 | $10.56 | 306658 |
| 2024-09-18 | 10.32 | $10.39 | 745268 |
| 2024-09-17 | 10.31 | $10.62 | 330506 |
| 2024-09-16 | 10.28 | $10.51 | 346733 |
| 2024-09-13 | 10.26 | $10.76 | 440900 |
| 2024-09-12 | 10.20 | $10.41 | 374435 |
| 2024-09-11 | 10.18 | $10.15 | 253600 |
| 2024-09-10 | 10.18 | $10.18 | 351900 |
| 2024-09-09 | 10.18 | $10.11 | 355367 |
| 2024-09-06 | 10.19 | $10.13 | 196300 |
| 2024-09-05 | 10.20 | $10.16 | 243212 |
| 2024-09-04 | 10.20 | $10.11 | 298600 |
| 2024-09-03 | 10.21 | $10.18 | 321200 |
| 2024-08-30 | 10.22 | $10.24 | 335785 |
| 2024-08-29 | 10.21 | $10.15 | 214500 |
| 2024-08-28 | 10.22 | $10.05 | 231223 |
| 2024-08-27 | 10.24 | $10.12 | 206110 |
| 2024-08-26 | 10.25 | $10.22 | 301800 |
| 2024-08-23 | 10.25 | $10.18 | 346100 |
| 2024-08-22 | 10.26 | $9.98 | 252492 |
| 2024-08-21 | 10.29 | $10.01 | 221300 |
| 2024-08-20 | 10.32 | $9.93 | 285300 |
| 2024-08-19 | 10.36 | $10.05 | 236300 |
| 2024-08-16 | 10.40 | $9.99 | 261166 |
| 2024-08-15 | 10.44 | $10.10 | 385975 |
| 2024-08-14 | 10.47 | $10.05 | 269248 |
| 2024-08-13 | 10.52 | $10.06 | 312500 |
| 2024-08-12 | 10.57 | $10.18 | 257531 |
| 2024-08-09 | 10.61 | $10.28 | 237708 |
| 2024-08-08 | 10.64 | $10.23 | 258519 |
| 2024-08-07 | 10.68 | $10.14 | 394122 |
| 2024-08-06 | 10.74 | $9.96 | 330202 |
| 2024-08-05 | 10.82 | $9.94 | 636978 |
| 2024-08-02 | 10.92 | $10.18 | 419743 |
| 2024-08-01 | 10.99 | $10.28 | 431236 |
| 2024-07-31 | 11.07 | $10.62 | 670921 |
| 2024-07-30 | 11.12 | $10.44 | 363944 |
| 2024-07-29 | 11.19 | $10.27 | 380600 |
| 2024-07-26 | 11.28 | $10.46 | 529565 |
| 2024-07-25 | 11.37 | $10.57 | 1.1M |
| 2024-07-24 | 11.46 | $11.35 | 303800 |
| 2024-07-23 | 11.47 | $11.51 | 443000 |
| 2024-07-22 | 11.46 | $11.59 | 269015 |
| 2024-07-19 | 11.45 | $11.45 | 233900 |
| 2024-07-18 | 11.45 | $11.59 | 295059 |
| 2024-07-17 | 11.43 | $11.75 | 287185 |
| 2024-07-16 | 11.40 | $11.71 | 333315 |
| 2024-07-15 | 11.37 | $11.67 | 324400 |
| 2024-07-12 | 11.34 | $11.51 | 344000 |
| 2024-07-11 | 11.32 | $11.61 | 366016 |
| 2024-07-10 | 11.29 | $11.25 | 155000 |
| 2024-07-09 | 11.29 | $11.20 | 180000 |
| 2024-07-08 | 11.30 | $11.24 | 181600 |
| 2024-07-05 | 11.31 | $11.19 | 211921 |
| 2024-07-03 | 11.32 | $11.28 | 131300 |
| 2024-07-02 | 11.32 | $11.20 | 165300 |
| 2024-07-01 | 11.34 | $11.26 | 283013 |
| 2024-06-28 | 11.35 | $11.53 | 482237 |
| 2024-06-27 | 11.33 | $11.42 | 169700 |
| 2024-06-26 | 11.32 | $11.43 | 258562 |
| 2024-06-25 | 11.30 | $11.61 | 224900 |
| 2024-06-24 | 11.27 | $11.67 | 320337 |
| 2024-06-21 | 11.23 | $11.58 | 499036 |
| 2024-06-20 | 11.19 | $11.67 | 233546 |
| 2024-06-18 | 11.14 | $11.69 | 337825 |
| 2024-06-17 | 11.09 | $11.70 | 440900 |
| 2024-06-14 | 11.02 | $11.40 | 444900 |
| 2024-06-13 | 10.98 | $11.51 | 779500 |
| 2024-06-12 | 10.93 | $10.92 | 362018 |
| 2024-06-11 | 10.93 | $10.82 | 232324 |
| 2024-06-10 | 10.94 | $10.83 | 219218 |
| 2024-06-07 | 10.95 | $10.81 | 189400 |
| 2024-06-06 | 10.96 | $11.01 | 215700 |
| 2024-06-05 | 10.96 | $10.87 | 214787 |
| 2024-06-04 | 10.97 | $10.92 | 447300 |
| 2024-06-03 | 10.97 | $10.90 | 498522 |
| 2024-05-31 | 10.98 | $10.86 | 372424 |
| 2024-05-30 | 10.99 | $10.68 | 212539 |
| 2024-05-29 | 11.02 | $10.59 | 297700 |
| 2024-05-28 | 11.07 | $10.90 | 207245 |
| 2024-05-24 | 11.09 | $10.93 | 188100 |
| 2024-05-23 | 11.10 | $10.95 | 321600 |
| 2024-05-22 | 11.12 | $11.04 | 229339 |
| 2024-05-21 | 11.13 | $11.22 | 311700 |
| 2024-05-20 | 11.12 | $11.19 | 242300 |
| 2024-05-17 | 11.11 | $11.37 | 253903 |
| 2024-05-16 | 11.09 | $11.48 | 284451 |
| 2024-05-15 | 11.04 | $11.39 | 191500 |
| 2024-05-14 | 11.01 | $11.36 | 239435 |
| 2024-05-13 | 10.97 | $11.21 | 256711 |
| 2024-05-10 | 10.95 | $11.19 | 246285 |
| 2024-05-09 | 10.92 | $11.14 | 243000 |
| 2024-05-08 | 10.90 | $10.95 | 301200 |
| 2024-05-07 | 10.89 | $11.18 | 298258 |
| 2024-05-06 | 10.86 | $10.96 | 344417 |
| 2024-05-03 | 10.85 | $11.21 | 404231 |
| 2024-05-02 | 10.81 | $11.12 | 383300 |
| 2024-05-01 | 10.78 | $11.13 | 469733 |
| 2024-04-30 | 10.74 | $10.76 | 268135 |
| 2024-04-29 | 10.74 | $10.79 | 288767 |
| 2024-04-26 | 10.74 | $10.84 | 249200 |
| 2024-04-25 | 10.72 | $10.76 | 348900 |
| 2024-04-24 | 10.72 | $10.90 | 219200 |
| 2024-04-23 | 10.70 | $10.85 | 191700 |
| 2024-04-22 | 10.69 | $10.81 | 242900 |
| 2024-04-19 | 10.67 | $10.75 | 363654 |
| 2024-04-18 | 10.67 | $10.58 | 292700 |
| 2024-04-17 | 10.67 | $10.41 | 225300 |
| 2024-04-16 | 10.70 | $10.41 | 342647 |
| 2024-04-15 | 10.73 | $10.40 | 349046 |
| 2024-04-12 | 10.77 | $10.50 | 370200 |
| 2024-04-11 | 10.80 | $10.47 | 240709 |
| 2024-04-10 | 10.83 | $10.40 | 383496 |
| 2024-04-09 | 10.88 | $10.91 | 247827 |
| 2024-04-08 | 10.87 | $10.70 | 185224 |
| 2024-04-05 | 10.89 | $10.68 | 200926 |
| 2024-04-04 | 10.91 | $10.70 | 534506 |
| 2024-04-03 | 10.94 | $10.79 | 202800 |
| 2024-04-02 | 10.95 | $10.77 | 281319 |
| 2024-04-01 | 10.97 | $10.86 | 248605 |
| 2024-03-28 | 10.98 | $11.10 | 492735 |
| 2024-03-27 | 10.97 | $10.96 | 246767 |
| 2024-03-26 | 10.97 | $10.83 | 214000 |
| 2024-03-25 | 10.98 | $10.86 | 187438 |
| 2024-03-22 | 11.00 | $10.87 | 202800 |
| 2024-03-21 | 11.01 | $11.03 | 308200 |
| 2024-03-20 | 11.01 | $10.99 | 355400 |
| 2024-03-19 | 11.01 | $10.74 | 246523 |
| 2024-03-18 | 11.04 | $10.76 | 217451 |
| 2024-03-15 | 11.07 | $10.80 | 360939 |
| 2024-03-14 | 11.10 | $10.77 | 259601 |
| 2024-03-13 | 11.13 | $10.90 | 270435 |
| 2024-03-12 | 11.15 | $10.93 | 285400 |
| 2024-03-11 | 11.18 | $10.97 | 501127 |
| 2024-03-08 | 11.20 | $11.02 | 843105 |
| 2024-03-07 | 11.22 | $11.00 | 330900 |
| 2024-03-06 | 11.24 | $11.04 | 395712 |
| 2024-03-05 | 11.26 | $11.10 | 342600 |
| 2024-03-04 | 11.28 | $11.28 | 346200 |
| 2024-03-01 | 11.28 | $11.49 | 481800 |
| 2024-02-29 | 11.26 | $11.80 | 1.0M |
| 2024-02-28 | 11.20 | $10.95 | 272541 |
| 2024-02-27 | 11.23 | $10.97 | 270800 |
| 2024-02-26 | 11.25 | $11.01 | 289000 |
| 2024-02-23 | 11.28 | $11.08 | 263502 |
| 2024-02-22 | 11.30 | $11.09 | 307832 |
| 2024-02-21 | 11.32 | $11.16 | 345431 |
| 2024-02-20 | 11.34 | $11.26 | 507500 |
| 2024-02-16 | 11.35 | $11.53 | 615841 |
| 2024-02-15 | 11.33 | $11.55 | 352099 |
| 2024-02-14 | 11.31 | $11.07 | 292705 |
| 2024-02-13 | 11.33 | $10.97 | 509227 |
| 2024-02-12 | 11.37 | $11.42 | 341200 |
| 2024-02-09 | 11.36 | $11.29 | 266649 |
| 2024-02-08 | 11.37 | $11.23 | 306700 |
| 2024-02-07 | 11.39 | $10.97 | 200820 |
| 2024-02-06 | 11.43 | $10.93 | 359500 |
| 2024-02-05 | 11.48 | $11.04 | 375224 |
| 2024-02-02 | 11.53 | $11.02 | 363382 |
| 2024-02-01 | 11.58 | $11.27 | 291245 |
| 2024-01-31 | 11.62 | $11.22 | 403314 |
| 2024-01-30 | 11.66 | $11.41 | 315535 |
| 2024-01-29 | 11.68 | $11.39 | 335144 |
| 2024-01-26 | 11.71 | $11.42 | 262400 |
| 2024-01-25 | 11.74 | $11.54 | 297022 |
| 2024-01-24 | 11.77 | $11.66 | 240229 |
| 2024-01-23 | 11.78 | $11.71 | 296200 |
| 2024-01-22 | 11.78 | $11.66 | 378627 |
| 2024-01-19 | 11.80 | $11.45 | 292700 |
| 2024-01-18 | 11.83 | $11.27 | 304354 |
| 2024-01-17 | 11.89 | $11.23 | 372800 |
| 2024-01-16 | 11.96 | $11.25 | 382700 |
| 2024-01-12 | 12.04 | $11.35 | 295000 |
| 2024-01-11 | 12.11 | $11.35 | 358827 |
| 2024-01-10 | 12.19 | $11.32 | 457400 |
| 2024-01-09 | 12.28 | $11.33 | 461055 |
| 2024-01-08 | 12.38 | $11.85 | 344219 |
| 2024-01-05 | 12.44 | $11.88 | 280800 |
| 2024-01-04 | 12.50 | $12.00 | 387716 |
| 2024-01-03 | 12.55 | $12.09 | 331400 |
| 2024-01-02 | 12.60 | $12.28 | 406600 |
| 2023-12-29 | 12.63 | $12.48 | 363600 |
| 2023-12-28 | 12.65 | $12.94 | 299300 |
| 2023-12-27 | 12.62 | $12.99 | 368654 |
| 2023-12-26 | 12.58 | $13.00 | 425700 |
| 2023-12-22 | 12.53 | $12.76 | 329005 |
| 2023-12-21 | 12.51 | $12.60 | 516900 |
| 2023-12-20 | 12.50 | $12.68 | 437038 |
| 2023-12-19 | 12.48 | $12.92 | 312222 |
| 2023-12-18 | 12.43 | $12.70 | 295348 |
| 2023-12-15 | 12.41 | $12.96 | 972700 |
| 2023-12-14 | 12.35 | $12.79 | 627245 |
| 2023-12-13 | 12.30 | $12.86 | 885955 |
| 2023-12-12 | 12.24 | $12.54 | 1.8M |
| 2023-12-11 | 12.21 | $12.54 | 545200 |
| 2023-12-08 | 12.18 | $12.50 | 314149 |
| 2023-12-07 | 12.14 | $12.45 | 309644 |
| 2023-12-06 | 12.11 | $12.46 | 515703 |
| 2023-12-05 | 12.07 | $12.52 | 639700 |
| 2023-12-04 | 12.03 | $12.70 | 346800 |
| 2023-12-01 | 11.96 | $12.61 | 503121 |
| 2023-11-30 | 11.89 | $12.38 | 3.6M |
| 2023-11-29 | 11.84 | $12.56 | 410900 |
| 2023-11-28 | 11.76 | $12.62 | 364600 |
| 2023-11-27 | 11.67 | $12.63 | 314438 |
| 2023-11-24 | 11.57 | $12.65 | 308732 |
| 2023-11-22 | 11.46 | $12.43 | 366600 |
| 2023-11-21 | 11.35 | $12.37 | 637629 |
| 2023-11-20 | 11.25 | $12.14 | 475517 |
| 2023-11-17 | 11.15 | $11.97 | 307746 |
| 2023-11-16 | 11.07 | $11.94 | 399200 |
| 2023-11-15 | 10.97 | $11.92 | 678801 |
| 2023-11-14 | 10.87 | $11.69 | 436600 |
| 2023-11-13 | 10.79 | $11.23 | 335107 |
| 2023-11-10 | 10.74 | $11.06 | 225400 |
| 2023-11-09 | 10.71 | $10.90 | 247480 |
| 2023-11-08 | 10.69 | $10.84 | 229647 |
| 2023-11-07 | 10.67 | $11.10 | 253600 |
| 2023-11-06 | 10.63 | $11.22 | 406300 |
| 2023-11-03 | 10.56 | $11.19 | 377235 |
| 2023-11-02 | 10.50 | $11.01 | 487827 |
| 2023-11-01 | 10.44 | $10.59 | 267679 |
| 2023-10-31 | 10.43 | $10.42 | 334200 |
| 2023-10-30 | 10.43 | $10.26 | 386354 |
| 2023-10-27 | 10.45 | $10.41 | 388968 |
| 2023-10-26 | 10.45 | $10.46 | 909400 |
| 2023-10-25 | 10.45 | $10.40 | 239500 |
| 2023-10-24 | 10.45 | $10.64 | 364700 |
| 2023-10-23 | 10.43 | $10.36 | 379227 |
| 2023-10-20 | 10.44 | $10.32 | 606002 |
| 2023-10-19 | 10.46 | $10.21 | 235900 |
| 2023-10-18 | 10.48 | $10.30 | 184900 |
| 2023-10-17 | 10.50 | $10.42 | 412716 |
| 2023-10-16 | 10.51 | $10.57 | 191356 |
| 2023-10-13 | 10.50 | $10.52 | 226900 |
| 2023-10-12 | 10.50 | $10.62 | 195600 |
| 2023-10-11 | 10.49 | $10.74 | 210500 |
| 2023-10-10 | 10.46 | $10.54 | 196800 |
| 2023-10-09 | 10.45 | $10.42 | 171836 |
| 2023-10-06 | 10.46 | $10.32 | 392100 |
| 2023-10-05 | 10.47 | $10.44 | 395100 |
| 2023-10-04 | 10.47 | $10.26 | 403413 |
| 2023-10-03 | 10.50 | $10.04 | 280154 |
| 2023-10-02 | 10.54 | $10.34 | 375500 |
| 2023-09-29 | 10.57 | $10.26 | 372923 |
| 2023-09-28 | 10.60 | $10.26 | 266223 |
| 2023-09-27 | 10.63 | $10.25 | 347750 |
| 2023-09-26 | 10.67 | $10.26 | 285200 |
| 2023-09-25 | 10.72 | $10.36 | 264700 |
| 2023-09-22 | 10.75 | $10.42 | 299700 |
| 2023-09-21 | 10.79 | $10.33 | 297501 |
| 2023-09-20 | 10.84 | $10.55 | 217027 |
| 2023-09-19 | 10.87 | $10.70 | 312200 |
| 2023-09-18 | 10.89 | $10.65 | 302100 |
| 2023-09-15 | 10.91 | $10.68 | 673000 |
| 2023-09-14 | 10.94 | $10.79 | 258730 |
| 2023-09-13 | 10.95 | $10.73 | 308474 |
| 2023-09-12 | 10.97 | $10.69 | 453000 |
| 2023-09-11 | 11.00 | $10.39 | 722828 |
| 2023-09-08 | 11.07 | $10.70 | 273800 |
| 2023-09-07 | 11.11 | $10.68 | 293800 |
| 2023-09-06 | 11.15 | $10.84 | 256400 |
| 2023-09-05 | 11.19 | $10.98 | 201542 |
| 2023-09-01 | 11.21 | $11.18 | 219775 |
| 2023-08-31 | 11.21 | $11.10 | 227213 |
| 2023-08-30 | 11.22 | $11.08 | 176400 |
| 2023-08-29 | 11.24 | $11.08 | 270300 |
| 2023-08-28 | 11.25 | $11.05 | 233505 |
| 2023-08-25 | 11.27 | $10.94 | 203948 |
| 2023-08-24 | 11.31 | $11.02 | 263900 |
| 2023-08-23 | 11.34 | $11.23 | 203731 |
| 2023-08-22 | 11.35 | $11.00 | 308600 |
| 2023-08-21 | 11.39 | $10.95 | 418835 |
| 2023-08-18 | 11.43 | $10.87 | 559000 |
| 2023-08-17 | 11.49 | $10.97 | 304523 |
| 2023-08-16 | 11.55 | $10.98 | 228840 |
| 2023-08-15 | 11.61 | $10.91 | 458655 |
| 2023-08-14 | 11.68 | $11.16 | 340809 |
| 2023-08-11 | 11.74 | $11.24 | 326600 |
| 2023-08-10 | 11.79 | $11.15 | 390800 |
| 2023-08-09 | 11.86 | $11.31 | 342400 |
| 2023-08-08 | 11.91 | $11.31 | 171000 |
| 2023-08-07 | 11.98 | $11.47 | 201102 |
| 2023-08-04 | 12.03 | $11.36 | 206107 |
| 2023-08-03 | 12.10 | $11.20 | 267239 |
| 2023-08-02 | 12.20 | $11.21 | 318900 |
| 2023-08-01 | 12.30 | $11.40 | 342800 |
| 2023-07-31 | 12.40 | $11.49 | 328701 |
| 2023-07-28 | 12.49 | $11.44 | 495125 |
| 2023-07-27 | 12.60 | $11.70 | 1.1M |
| 2023-07-26 | 12.70 | $13.22 | 253900 |
| 2023-07-25 | 12.64 | $13.14 | 272556 |
| 2023-07-24 | 12.59 | $13.14 | 263400 |
| 2023-07-21 | 12.53 | $13.17 | 298600 |
| 2023-07-20 | 12.46 | $13.06 | 302520 |
| 2023-07-19 | 12.40 | $13.01 | 303400 |
| 2023-07-18 | 12.34 | $12.98 | 336000 |
| 2023-07-17 | 12.27 | $12.83 | 576700 |
| 2023-07-14 | 12.21 | $12.42 | 200946 |
| 2023-07-13 | 12.19 | $12.44 | 258100 |
| 2023-07-12 | 12.16 | $12.42 | 251658 |
| 2023-07-11 | 12.14 | $12.55 | 291642 |
| 2023-07-10 | 12.09 | $12.44 | 232300 |
| 2023-07-07 | 12.06 | $12.32 | 260200 |
| 2023-07-06 | 12.03 | $12.16 | 356000 |
| 2023-07-05 | 12.01 | $12.27 | 321120 |
| 2023-07-03 | 11.99 | $12.32 | 197438 |
| 2023-06-30 | 11.95 | $12.21 | 580192 |
| 2023-06-29 | 11.93 | $12.15 | 385900 |
| 2023-06-28 | 11.90 | $11.86 | 481722 |
| 2023-06-27 | 11.91 | $12.26 | 518108 |
| 2023-06-26 | 11.87 | $12.13 | 439437 |
| 2023-06-23 | 11.84 | $11.80 | 636253 |
| 2023-06-22 | 11.85 | $11.77 | 429341 |
| 2023-06-21 | 11.85 | $11.75 | 527500 |
| 2023-06-20 | 11.86 | $12.10 | 429307 |
| 2023-06-16 | 11.84 | $12.46 | 761676 |
| 2023-06-15 | 11.77 | $12.49 | 482249 |
| 2023-06-14 | 11.70 | $12.42 | 453465 |
| 2023-06-13 | 11.62 | $12.27 | 433352 |
| 2023-06-12 | 11.55 | $12.29 | 384229 |
| 2023-06-09 | 11.48 | $12.21 | 418646 |
| 2023-06-08 | 11.40 | $12.27 | 364100 |
| 2023-06-07 | 11.31 | $12.25 | 703112 |
| 2023-06-06 | 11.21 | $11.99 | 411015 |
| 2023-06-05 | 11.13 | $11.66 | 450390 |
| 2023-06-02 | 11.07 | $11.76 | 446600 |
| 2023-06-01 | 11.00 | $11.50 | 482205 |
| 2023-05-31 | 10.95 | $11.35 | 430815 |
| 2023-05-30 | 10.90 | $11.30 | 412105 |
| 2023-05-26 | 10.86 | $11.18 | 386439 |
| 2023-05-25 | 10.83 | $11.09 | 338600 |
| 2023-05-24 | 10.80 | $11.15 | 311674 |
| 2023-05-23 | 10.76 | $11.34 | 470609 |
| 2023-05-22 | 10.70 | $11.12 | 395100 |
| 2023-05-19 | 10.66 | $10.91 | 381029 |
| 2023-05-18 | 10.63 | $10.86 | 396400 |
| 2023-05-17 | 10.61 | $10.73 | 513128 |
| 2023-05-16 | 10.59 | $10.71 | 380512 |
| 2023-05-15 | 10.58 | $10.77 | 367025 |
| 2023-05-12 | 10.56 | $10.68 | 312820 |
| 2023-05-11 | 10.55 | $10.77 | 409800 |
| 2023-05-10 | 10.53 | $10.69 | 493400 |
| 2023-05-09 | 10.51 | $10.59 | 306308 |
| 2023-05-08 | 10.50 | $10.66 | 408400 |
| 2023-05-05 | 10.49 | $10.57 | 408028 |
| 2023-05-04 | 10.48 | $10.56 | 524016 |
| 2023-05-03 | 10.47 | $10.20 | 299538 |
| 2023-05-02 | 10.50 | $10.10 | 436053 |
| 2023-05-01 | 10.54 | $10.39 | 370500 |
| 2023-04-28 | 10.55 | $10.44 | 240400 |
| 2023-04-27 | 10.57 | $10.40 | 232471 |
| 2023-04-26 | 10.58 | $10.23 | 237847 |
| 2023-04-25 | 10.62 | $10.31 | 375417 |
| 2023-04-24 | 10.65 | $10.55 | 225100 |
| 2023-04-21 | 10.66 | $10.63 | 264600 |
| 2023-04-20 | 10.67 | $10.60 | 227738 |
| 2023-04-19 | 10.67 | $10.65 | 250419 |
| 2023-04-18 | 10.68 | $10.64 | 327929 |
| 2023-04-17 | 10.68 | $10.86 | 255634 |
| 2023-04-14 | 10.66 | $10.76 | 262600 |
| 2023-04-13 | 10.65 | $10.89 | 332602 |
| 2023-04-12 | 10.63 | $10.91 | 381891 |
| 2023-04-11 | 10.60 | $11.14 | 485300 |
| 2023-04-10 | 10.54 | $11.11 | 528112 |
| 2023-04-06 | 10.48 | $10.97 | 570383 |
| 2023-04-05 | 10.43 | $10.73 | 397174 |
| 2023-04-04 | 10.39 | $10.55 | 530600 |
| 2023-04-03 | 10.38 | $10.52 | 488700 |
| 2023-03-31 | 10.36 | $10.70 | 688106 |
| 2023-03-30 | 10.33 | $10.39 | 706600 |
| 2023-03-29 | 10.32 | $10.29 | 643725 |
| 2023-03-28 | 10.32 | $10.22 | 398000 |
| 2023-03-27 | 10.34 | $10.15 | 488514 |
| 2023-03-24 | 10.35 | $10.02 | 593867 |
| 2023-03-23 | 10.39 | $9.85 | 1.2M |
| 2023-03-22 | 10.45 | $9.98 | 846520 |
| 2023-03-21 | 10.50 | $10.17 | 949000 |
| 2023-03-20 | 10.53 | $9.82 | 696370 |
| 2023-03-17 | 10.61 | $9.66 | 1.1M |
| 2023-03-16 | 10.70 | $9.71 | 532739 |
| 2023-03-15 | 10.81 | $9.85 | 445234 |
| 2023-03-14 | 10.91 | $9.91 | 557200 |
| 2023-03-13 | 11.02 | $9.77 | 870725 |
| 2023-03-10 | 11.15 | $9.83 | 845194 |
| 2023-03-09 | 11.29 | $10.29 | 473326 |
| 2023-03-08 | 11.39 | $10.54 | 445531 |
| 2023-03-07 | 11.48 | $10.41 | 898329 |
| 2023-03-06 | 11.59 | $10.91 | 608359 |
| 2023-03-03 | 11.66 | $10.91 | 658900 |
| 2023-03-02 | 11.74 | $10.71 | 641800 |
| 2023-03-01 | 11.85 | $10.66 | 708900 |
| 2023-02-28 | 11.98 | $10.72 | 703234 |
| 2023-02-27 | 12.11 | $10.51 | 767676 |
| 2023-02-24 | 12.28 | $10.57 | 1.1M |
| 2023-02-23 | 12.46 | $10.57 | 2.2M |
| 2023-02-22 | 12.66 | $12.31 | 471606 |
| 2023-02-21 | 12.69 | $12.20 | 320785 |
| 2023-02-17 | 12.74 | $12.51 | 186449 |
| 2023-02-16 | 12.77 | $12.57 | 190703 |
| 2023-02-15 | 12.79 | $12.62 | 214738 |
| 2023-02-14 | 12.81 | $12.52 | 332002 |
| 2023-02-13 | 12.84 | $12.69 | 284900 |
| 2023-02-10 | 12.85 | $12.78 | 227600 |
| 2023-02-09 | 12.86 | $12.70 | 429617 |
| 2023-02-08 | 12.88 | $12.77 | 225457 |
| 2023-02-07 | 12.89 | $12.73 | 326500 |
| 2023-02-06 | 12.91 | $12.79 | 274211 |
| 2023-02-03 | 12.92 | $12.93 | 438200 |
| 2023-02-02 | 12.92 | $12.89 | 385363 |
| 2023-02-01 | 12.92 | $12.92 | 286630 |
| 2023-01-31 | 12.92 | $12.88 | 302600 |
| 2023-01-30 | 12.93 | $12.82 | 254500 |
| 2023-01-27 | 12.94 | $12.97 | 229200 |
| 2023-01-26 | 12.93 | $12.97 | 225000 |
| 2023-01-25 | 12.93 | $12.98 | 282344 |
| 2023-01-24 | 12.93 | $12.99 | 250900 |
| 2023-01-23 | 12.92 | $13.15 | 317821 |
| 2023-01-20 | 12.89 | $13.17 | 318000 |
| 2023-01-19 | 12.87 | $13.17 | 211105 |
| 2023-01-18 | 12.83 | $13.33 | 324259 |
| 2023-01-17 | 12.78 | $13.49 | 455008 |
| 2023-01-13 | 12.71 | $13.27 | 881163 |
| 2023-01-12 | 12.65 | $12.93 | 216697 |
| 2023-01-11 | 12.62 | $12.73 | 212427 |
| 2023-01-10 | 12.61 | $12.56 | 200600 |
| 2023-01-09 | 12.61 | $12.51 | 287108 |
| 2023-01-06 | 12.62 | $12.80 | 157011 |
| 2023-01-05 | 12.60 | $12.58 | 188103 |
| 2023-01-04 | 12.61 | $12.63 | 183255 |
| 2023-01-03 | 12.60 | $12.45 | 245400 |
| 2022-12-30 | 12.62 | $12.46 | 538735 |
| 2022-12-29 | 12.64 | $12.42 | 323439 |
| 2022-12-28 | 12.66 | $12.35 | 223200 |
| 2022-12-27 | 12.69 | $12.56 | 218307 |
| 2022-12-23 | 12.70 | $12.44 | 245847 |
| 2022-12-22 | 12.73 | $12.36 | 478063 |
| 2022-12-21 | 12.77 | $12.19 | 360100 |
| 2022-12-20 | 12.83 | $11.82 | 370487 |
| 2022-12-19 | 12.94 | $11.83 | 460900 |
| 2022-12-16 | 13.05 | $12.09 | 711000 |
| 2022-12-15 | 13.16 | $12.48 | 351100 |
| 2022-12-14 | 13.23 | $12.75 | 279700 |
| 2022-12-13 | 13.28 | $13.01 | 662544 |
| 2022-12-12 | 13.31 | $13.01 | 255534 |
| 2022-12-09 | 13.34 | $12.90 | 226352 |
| 2022-12-08 | 13.38 | $13.03 | 409300 |
| 2022-12-07 | 13.42 | $13.18 | 223324 |
| 2022-12-06 | 13.45 | $13.15 | 273342 |
| 2022-12-05 | 13.48 | $13.35 | 440530 |
| 2022-12-02 | 13.49 | $13.46 | 524112 |
| 2022-12-01 | 13.49 | $13.28 | 448600 |
| 2022-11-30 | 13.52 | $13.28 | 441329 |
| 2022-11-29 | 13.54 | $13.16 | 293400 |
| 2022-11-28 | 13.58 | $13.18 | 319705 |
| 2022-11-25 | 13.62 | $13.38 | 148800 |
| 2022-11-23 | 13.65 | $13.48 | 252100 |
| 2022-11-22 | 13.67 | $13.54 | 315280 |
| 2022-11-21 | 13.68 | $13.63 | 286508 |
| 2022-11-18 | 13.68 | $13.71 | 417803 |
| 2022-11-17 | 13.68 | $13.53 | 252866 |
| 2022-11-16 | 13.70 | $13.44 | 229112 |
| 2022-11-15 | 13.73 | $13.57 | 349922 |
| 2022-11-14 | 13.74 | $13.67 | 369113 |
| 2022-11-11 | 13.75 | $13.74 | 482974 |
| 2022-11-10 | 13.75 | $14.03 | 469830 |
| 2022-11-09 | 13.72 | $13.70 | 290549 |
| 2022-11-08 | 13.72 | $14.00 | 375844 |
| 2022-11-07 | 13.69 | $13.82 | 240700 |
| 2022-11-04 | 13.68 | $13.88 | 281232 |
| 2022-11-03 | 13.66 | $13.77 | 200723 |
| 2022-11-02 | 13.65 | $13.76 | 247846 |
| 2022-11-01 | 13.64 | $14.07 | 289200 |
| 2022-10-31 | 13.59 | $14.01 | 282700 |
| 2022-10-28 | 13.55 | $14.21 | 331800 |
| 2022-10-27 | 13.48 | $14.00 | 222407 |
| 2022-10-26 | 13.42 | $14.11 | 299700 |
| 2022-10-25 | 13.35 | $14.14 | 599300 |
| 2022-10-24 | 13.27 | $13.47 | 231300 |
| 2022-10-21 | 13.24 | $13.42 | 296100 |
| 2022-10-20 | 13.23 | $13.14 | 195344 |
| 2022-10-19 | 13.24 | $13.24 | 173737 |
| 2022-10-18 | 13.23 | $13.41 | 222344 |
| 2022-10-17 | 13.22 | $13.24 | 298700 |
| 2022-10-14 | 13.21 | $13.07 | 267257 |
| 2022-10-13 | 13.23 | $13.31 | 346100 |
| 2022-10-12 | 13.22 | $12.96 | 322400 |
| 2022-10-11 | 13.25 | $12.76 | 396335 |
| 2022-10-10 | 13.30 | $12.47 | 353200 |
| 2022-10-07 | 13.39 | $12.93 | 344257 |
| 2022-10-06 | 13.43 | $12.82 | 432816 |
| 2022-10-05 | 13.50 | $12.97 | 371052 |
| 2022-10-04 | 13.56 | $13.19 | 505524 |
| 2022-10-03 | 13.59 | $12.61 | 418507 |
| 2022-09-30 | 13.70 | $12.67 | 558533 |
| 2022-09-29 | 13.81 | $12.43 | 719620 |
| 2022-09-28 | 13.95 | $13.00 | 547500 |
| 2022-09-27 | 14.05 | $12.59 | 837800 |
| 2022-09-26 | 14.20 | $12.92 | 784800 |
| 2022-09-23 | 14.34 | $13.92 | 561028 |
| 2022-09-22 | 14.38 | $14.12 | 445940 |
| 2022-09-21 | 14.41 | $14.20 | 593000 |
| 2022-09-20 | 14.43 | $14.13 | 678733 |
| 2022-09-19 | 14.46 | $14.34 | 418925 |
| 2022-09-16 | 14.48 | $14.14 | 1.8M |
| 2022-09-15 | 14.51 | $14.35 | 470600 |
| 2022-09-14 | 14.53 | $14.53 | 577321 |
| 2022-09-13 | 14.53 | $14.33 | 438303 |
| 2022-09-12 | 14.55 | $14.66 | 413428 |
| 2022-09-09 | 14.54 | $14.64 | 323904 |
| 2022-09-08 | 14.53 | $14.42 | 261282 |
| 2022-09-07 | 14.54 | $14.85 | 418300 |
| 2022-09-06 | 14.51 | $14.59 | 516931 |
| 2022-09-02 | 14.50 | $14.22 | 302991 |
| 2022-09-01 | 14.53 | $14.24 | 534900 |
| 2022-08-31 | 14.56 | $14.51 | 403028 |
| 2022-08-30 | 14.56 | $14.27 | 382500 |
| 2022-08-29 | 14.60 | $14.52 | 230966 |
| 2022-08-26 | 14.60 | $14.59 | 264170 |
| 2022-08-25 | 14.60 | $14.89 | 408200 |
| 2022-08-24 | 14.57 | $14.46 | 257507 |
| 2022-08-23 | 14.59 | $14.24 | 328100 |
| 2022-08-22 | 14.62 | $14.14 | 554700 |
| 2022-08-19 | 14.67 | $14.74 | 423612 |
| 2022-08-18 | 14.67 | $14.99 | 331740 |
| 2022-08-17 | 14.63 | $14.94 | 362434 |
| 2022-08-16 | 14.60 | $14.90 | 342162 |
| 2022-08-15 | 14.57 | $15.03 | 502500 |
| 2022-08-12 | 14.52 | $14.96 | 379939 |
| 2022-08-11 | 14.47 | $14.72 | 257600 |
| 2022-08-10 | 14.45 | $14.89 | 263758 |
| 2022-08-09 | 14.40 | $14.59 | 287750 |
| 2022-08-08 | 14.38 | $14.59 | 392500 |
| 2022-08-05 | 14.36 | $14.21 | 278950 |
| 2022-08-04 | 14.38 | $14.19 | 520800 |
| 2022-08-03 | 14.39 | $14.85 | 429000 |
| 2022-08-02 | 14.35 | $14.85 | 562345 |
| 2022-08-01 | 14.29 | $14.95 | 1.8M |
| 2022-07-29 | 14.22 | $14.84 | 672827 |
| 2022-07-28 | 14.16 | $14.52 | 561023 |
| 2022-07-27 | 14.12 | $14.41 | 527444 |
| 2022-07-26 | 14.09 | $14.44 | 370929 |
| 2022-07-25 | 14.05 | $14.45 | 500000 |
| 2022-07-22 | 14.01 | $14.27 | 417137 |
| 2022-07-21 | 13.99 | $14.27 | 438704 |
| 2022-07-20 | 13.96 | $14.10 | 802004 |
| 2022-07-19 | 13.94 | $14.02 | 244923 |
| 2022-07-18 | 13.93 | $13.79 | 304400 |
| 2022-07-15 | 13.95 | $13.73 | 332771 |
| 2022-07-14 | 13.97 | $13.44 | 285100 |
| 2022-07-13 | 14.03 | $13.64 | 383000 |
| 2022-07-12 | 14.07 | $13.67 | 335361 |
| 2022-07-11 | 14.11 | $13.95 | 383396 |
| 2022-07-08 | 14.13 | $14.20 | 330069 |
| 2022-07-07 | 14.12 | $14.04 | 473629 |
| 2022-07-06 | 14.13 | $13.92 | 491538 |
| 2022-07-05 | 14.15 | $13.68 | 475456 |
| 2022-07-01 | 14.20 | $13.74 | 443958 |
| 2022-06-30 | 14.25 | $13.80 | 482000 |
| 2022-06-29 | 14.29 | $14.21 | 544710 |
| 2022-06-28 | 14.30 | $14.13 | 397500 |
| 2022-06-27 | 14.32 | $14.22 | 709300 |
| 2022-06-24 | 14.33 | $13.88 | 2.8M |
| 2022-06-23 | 14.38 | $14.00 | 777138 |
| 2022-06-22 | 14.42 | $14.57 | 1.0M |
| 2022-06-21 | 14.40 | $14.58 | 766359 |
| 2022-06-17 | 14.38 | $14.11 | 1.3M |
| 2022-06-16 | 14.41 | $14.06 | 535388 |
| 2022-06-15 | 14.45 | $14.17 | 702409 |
| 2022-06-14 | 14.48 | $13.86 | 617103 |
| 2022-06-13 | 14.54 | $13.43 | 1.0M |
| 2022-06-10 | 14.66 | $14.18 | 596900 |
| 2022-06-09 | 14.71 | $14.33 | 505635 |
| 2022-06-08 | 14.75 | $14.52 | 356900 |
| 2022-06-07 | 14.77 | $14.75 | 589121 |
| 2022-06-06 | 14.77 | $14.80 | 644900 |
| 2022-06-03 | 14.77 | $14.96 | 587209 |
| 2022-06-02 | 14.75 | $15.15 | 876600 |
| 2022-06-01 | 14.71 | $14.96 | 779240 |
| 2022-05-31 | 14.68 | $15.02 | 3.0M |
| 2022-05-27 | 14.65 | $14.90 | 722902 |
| 2022-05-26 | 14.62 | $14.90 | 586600 |
| 2022-05-25 | 14.59 | $14.77 | 582753 |
| 2022-05-24 | 14.57 | $14.53 | 651000 |
| 2022-05-23 | 14.58 | $14.34 | 594900 |
| 2022-05-20 | 14.60 | $14.16 | 600300 |
| 2022-05-19 | 14.65 | $14.43 | 768813 |
| 2022-05-18 | 14.67 | $14.39 | 341600 |
| 2022-05-17 | 14.70 | $14.59 | 566610 |
| 2022-05-16 | 14.71 | $14.67 | 530300 |
| 2022-05-13 | 14.71 | $14.50 | 725314 |
| 2022-05-12 | 14.74 | $14.08 | 914896 |
| 2022-05-11 | 14.81 | $14.80 | 794313 |
| 2022-05-10 | 14.81 | $14.70 | 801808 |
| 2022-05-09 | 14.82 | $14.62 | 668358 |
| 2022-05-06 | 14.84 | $15.19 | 362717 |
| 2022-05-05 | 14.80 | $15.38 | 499317 |
| 2022-05-04 | 14.74 | $15.93 | 870336 |
| 2022-05-03 | 14.62 | $15.06 | 763733 |
| 2022-05-02 | 14.57 | $14.52 | 747100 |
| 2022-04-29 | 14.57 | $14.72 | 526100 |
| 2022-04-28 | 14.56 | $14.96 | 428100 |
| 2022-04-27 | 14.52 | $14.73 | 570300 |
| 2022-04-26 | 14.49 | $14.76 | 485203 |
| 2022-04-25 | 14.47 | $14.83 | 604756 |
| 2022-04-22 | 14.43 | $15.00 | 522200 |
| 2022-04-21 | 14.37 | $15.40 | 633571 |
| 2022-04-20 | 14.26 | $15.59 | 849500 |
| 2022-04-19 | 14.12 | $16.29 | 1.8M |
| 2022-04-18 | 13.89 | $14.77 | 603802 |
| 2022-04-14 | 13.80 | $14.45 | 506700 |
| 2022-04-13 | 13.73 | $14.09 | 499130 |
| 2022-04-12 | 13.69 | $13.78 | 561028 |
| 2022-04-11 | 13.68 | $13.94 | 941900 |
| 2022-04-08 | 13.66 | $14.91 | 1.7M |
| 2022-04-07 | 13.52 | $14.12 | 828300 |
| 2022-04-06 | 13.46 | $13.88 | 519200 |
| 2022-04-05 | 13.42 | $13.83 | 712600 |
| 2022-04-04 | 13.37 | $13.93 | 394661 |
| 2022-04-01 | 13.31 | $14.02 | 625200 |
| 2022-03-31 | 13.24 | $13.75 | 754900 |
| 2022-03-30 | 13.19 | $14.06 | 493000 |
| 2022-03-29 | 13.09 | $14.12 | 840290 |
| 2022-03-28 | 12.99 | $13.30 | 336624 |
| 2022-03-25 | 12.95 | $13.40 | 487196 |
| 2022-03-24 | 12.91 | $13.28 | 306900 |
| 2022-03-23 | 12.87 | $13.32 | 398572 |
| 2022-03-22 | 12.82 | $13.31 | 439929 |
| 2022-03-21 | 12.77 | $13.48 | 860709 |
| 2022-03-18 | 12.69 | $13.18 | 476848 |
| 2022-03-17 | 12.64 | $13.42 | 386932 |
| 2022-03-16 | 12.56 | $13.00 | 464000 |
| 2022-03-15 | 12.51 | $13.00 | 547743 |
| 2022-03-14 | 12.46 | $13.31 | 589900 |
| 2022-03-11 | 12.37 | $13.67 | 795188 |
| 2022-03-10 | 12.23 | $13.71 | 1.5M |
| 2022-03-09 | 12.08 | $13.11 | 785434 |
| 2022-03-08 | 11.97 | $13.32 | 611600 |
| 2022-03-07 | 11.83 | $13.22 | 1.6M |
| 2022-03-04 | 11.68 | $12.53 | 836159 |
| 2022-03-03 | 11.59 | $11.85 | 403500 |
| 2022-03-02 | 11.56 | $12.12 | 425955 |
| 2022-03-01 | 11.50 | $11.65 | 284006 |
| 2022-02-28 | 11.49 | $11.67 | 398934 |
| 2022-02-25 | 11.47 | $11.83 | 447100 |
| 2022-02-24 | 11.43 | $11.81 | 536734 |
| 2022-02-23 | 11.39 | $11.96 | 545927 |
| 2022-02-22 | 11.33 | $11.46 | 384329 |
| 2022-02-18 | 11.32 | $11.46 | 418109 |
| 2022-02-17 | 11.30 | $11.51 | 356000 |
| 2022-02-16 | 11.28 | $11.38 | 221136 |
| 2022-02-15 | 11.27 | $11.24 | 245500 |
| 2022-02-14 | 11.27 | $11.01 | 225342 |
| 2022-02-11 | 11.30 | $11.05 | 247000 |
| 2022-02-10 | 11.33 | $11.13 | 337423 |
| 2022-02-09 | 11.35 | $11.11 | 199747 |
| 2022-02-08 | 11.37 | $11.13 | 195118 |
| 2022-02-07 | 11.40 | $11.17 | 213722 |
| 2022-02-04 | 11.42 | $11.12 | 267800 |
| 2022-02-03 | 11.46 | $11.17 | 200600 |
| 2022-02-02 | 11.49 | $11.40 | 337386 |
| 2022-02-01 | 11.49 | $11.51 | 434881 |
| 2022-01-31 | 11.49 | $11.39 | 378335 |
| 2022-01-28 | 11.50 | $11.00 | 309744 |
| 2022-01-27 | 11.56 | $10.79 | 562704 |
| 2022-01-26 | 11.64 | $11.00 | 466838 |
| 2022-01-25 | 11.70 | $11.15 | 290400 |
| 2022-01-24 | 11.76 | $11.21 | 482500 |
| 2022-01-21 | 11.82 | $11.36 | 499600 |
| 2022-01-20 | 11.87 | $11.40 | 503793 |
| 2022-01-19 | 11.92 | $11.74 | 382334 |
| 2022-01-18 | 11.94 | $12.12 | 468900 |
| 2022-01-14 | 11.92 | $12.18 | 684403 |
| 2022-01-13 | 11.89 | $12.06 | 296400 |
| 2022-01-12 | 11.87 | $11.81 | 342444 |
| 2022-01-11 | 11.88 | $11.87 | 505000 |
| 2022-01-10 | 11.88 | $11.49 | 506824 |
| 2022-01-07 | 11.92 | $11.68 | 260240 |
| 2022-01-06 | 11.95 | $11.86 | 254201 |
| 2022-01-05 | 11.96 | $11.86 | 268500 |
| 2022-01-04 | 11.97 | $12.05 | 278900 |
| 2022-01-03 | 11.96 | $12.19 | 405124 |
| 2021-12-31 | 11.93 | $11.95 | 229044 |
| 2021-12-30 | 11.93 | $12.00 | 224029 |
| 2021-12-29 | 11.92 | $12.09 | 244690 |
| 2021-12-28 | 11.91 | $12.07 | 281213 |
| 2021-12-27 | 11.89 | $11.98 | 214146 |
| 2021-12-23 | 11.88 | $11.92 | 234900 |
| 2021-12-22 | 11.87 | $11.93 | 228136 |
| 2021-12-21 | 11.87 | $11.85 | 262500 |
| 2021-12-20 | 11.87 | $11.83 | 479002 |
| 2021-12-17 | 11.87 | $11.85 | 419700 |
| 2021-12-16 | 11.88 | $11.91 | 1.0M |
| 2021-12-15 | 11.87 | $11.94 | 354100 |
| 2021-12-14 | 11.87 | $11.59 | 413300 |
| 2021-12-13 | 11.90 | $11.72 | 227800 |
| 2021-12-10 | 11.91 | $11.86 | 222709 |
| 2021-12-09 | 11.92 | $11.83 | 177800 |
| 2021-12-08 | 11.93 | $11.90 | 170732 |
| 2021-12-07 | 11.93 | $11.70 | 192400 |
| 2021-12-06 | 11.96 | $11.74 | 308100 |
| 2021-12-03 | 11.98 | $11.55 | 439852 |
| 2021-12-02 | 12.02 | $11.70 | 202560 |
| 2021-12-01 | 12.06 | $11.51 | 261815 |
| 2021-11-30 | 12.12 | $11.59 | 265660 |
| 2021-11-29 | 12.17 | $11.79 | 365741 |
| 2021-11-26 | 12.21 | $11.85 | 313200 |
| 2021-11-24 | 12.25 | $12.19 | 175900 |
| 2021-11-23 | 12.26 | $12.16 | 218031 |
| 2021-11-22 | 12.27 | $12.12 | 417700 |
| 2021-11-19 | 12.28 | $12.40 | 310600 |
| 2021-11-18 | 12.27 | $12.65 | 211105 |
| 2021-11-17 | 12.23 | $12.72 | 252200 |
| 2021-11-16 | 12.18 | $12.70 | 302000 |
| 2021-11-15 | 12.12 | $12.77 | 297200 |
| 2021-11-12 | 12.05 | $12.57 | 217300 |
| 2021-11-11 | 12.00 | $12.68 | 566046 |
| 2021-11-10 | 11.93 | $12.21 | 198300 |
| 2021-11-09 | 11.90 | $12.16 | 322146 |
| 2021-11-08 | 11.87 | $12.11 | 245206 |
| 2021-11-05 | 11.85 | $12.39 | 531038 |
| 2021-11-04 | 11.79 | $11.80 | 338815 |
| 2021-11-03 | 11.79 | $12.13 | 877900 |
| 2021-11-02 | 11.75 | $11.55 | 556840 |
| 2021-11-01 | 11.77 | $11.18 | 450072 |
| 2021-10-29 | 11.84 | $11.24 | 439116 |
| 2021-10-28 | 11.90 | $11.43 | 706575 |
| 2021-10-27 | 11.95 | $12.05 | 441208 |
| 2021-10-26 | 11.94 | $11.96 | 388841 |
| 2021-10-25 | 11.93 | $12.09 | 362135 |
| 2021-10-22 | 11.92 | $12.11 | 356800 |
| 2021-10-21 | 11.90 | $12.02 | 302343 |
| 2021-10-20 | 11.89 | $11.96 | 295716 |
| 2021-10-19 | 11.88 | $11.86 | 424300 |
| 2021-10-18 | 11.88 | $11.75 | 420438 |
| 2021-10-15 | 11.89 | $11.78 | 541000 |
| 2021-10-14 | 11.90 | $11.82 | 754761 |
| 2021-10-13 | 11.91 | $11.41 | 472940 |
| 2021-10-12 | 11.97 | $11.48 | 662112 |
| 2021-10-11 | 12.02 | $11.12 | 951711 |
| 2021-10-08 | 12.11 | $11.15 | 1.0M |
| 2021-10-07 | 12.21 | $11.51 | 896130 |
| 2021-10-06 | 12.29 | $11.77 | 846727 |
| 2021-10-05 | 12.34 | $11.92 | 579229 |
| 2021-10-04 | 12.39 | $11.93 | 335438 |
| 2021-10-01 | 12.43 | $11.95 | 479641 |
| 2021-09-30 | 12.49 | $11.99 | 529511 |
| 2021-09-29 | 12.54 | $12.03 | 823590 |
| 2021-09-28 | 12.59 | $12.72 | 238444 |
| 2021-09-27 | 12.58 | $13.17 | 317813 |
| 2021-09-24 | 12.52 | $12.77 | 111815 |
| 2021-09-23 | 12.49 | $12.92 | 167900 |
| 2021-09-22 | 12.44 | $12.62 | 110549 |
| 2021-09-21 | 12.43 | $12.51 | 140800 |
| 2021-09-20 | 12.42 | $12.43 | 167300 |
| 2021-09-17 | 12.41 | $12.47 | 289600 |
| 2021-09-16 | 12.41 | $12.67 | 75900 |
| 2021-09-15 | 12.38 | $12.58 | 131600 |
| 2021-09-14 | 12.36 | $12.56 | 131900 |
| 2021-09-13 | 12.34 | $12.71 | 178349 |
| 2021-09-10 | 12.30 | $12.46 | 151100 |
| 2021-09-09 | 12.28 | $12.56 | 191812 |
| 2021-09-08 | 12.25 | $12.79 | 168270 |
| 2021-09-07 | 12.20 | $12.79 | 229336 |
| 2021-09-03 | 12.14 | $12.54 | 83432 |
| 2021-09-02 | 12.09 | $12.42 | 79900 |
| 2021-09-01 | 12.06 | $12.46 | 156400 |
| 2021-08-31 | 12.02 | $12.25 | 206127 |
| 2021-08-30 | 11.99 | $12.08 | 121615 |
| 2021-08-27 | 11.98 | $12.15 | 130836 |
| 2021-08-26 | 11.97 | $11.87 | 98100 |
| 2021-08-25 | 11.98 | $11.85 | 182000 |
| 2021-08-24 | 11.99 | $11.91 | 103200 |
| 2021-08-23 | 12.00 | $11.99 | 177850 |
| 2021-08-20 | 12.00 | $11.98 | 206479 |
| 2021-08-19 | 12.00 | $11.48 | 109400 |
| 2021-08-18 | 12.05 | $11.53 | 107500 |
| 2021-08-17 | 12.11 | $11.53 | 184864 |
| 2021-08-16 | 12.17 | $11.72 | 129832 |
| 2021-08-13 | 12.22 | $11.72 | 135601 |
| 2021-08-12 | 12.27 | $11.66 | 181722 |
| 2021-08-11 | 12.33 | $11.84 | 189912 |
| 2021-08-10 | 12.39 | $11.95 | 205702 |
| 2021-08-09 | 12.43 | $12.18 | 156200 |
| 2021-08-06 | 12.46 | $12.49 | 127800 |
| 2021-08-05 | 12.46 | $12.28 | 188510 |
| 2021-08-04 | 12.47 | $12.29 | 131707 |
| 2021-08-03 | 12.49 | $12.35 | 247147 |
| 2021-08-02 | 12.51 | $12.42 | 168700 |
| 2021-07-30 | 12.52 | $12.60 | 115915 |
| 2021-07-29 | 12.51 | $12.64 | 115700 |
| 2021-07-28 | 12.50 | $12.52 | 103701 |
| 2021-07-27 | 12.49 | $12.60 | 104422 |
| 2021-07-26 | 12.48 | $12.76 | 189881 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
9.65
2026-07-22
Close Price
$9.68
Vol: 243769
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.63
Average
11.69
Maximum
15.06
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.65 | $9.68 | 243769 |
| 2026-07-21 | 9.65 | $9.71 | 320570 |
| 2026-07-20 | 9.65 | $9.63 | 382628 |
| 2026-07-17 | 9.65 | $9.71 | 417300 |
| 2026-07-16 | 9.65 | $9.83 | 445805 |
| 2026-07-15 | 9.63 | $9.58 | 402600 |
| 2026-07-14 | 9.64 | $9.66 | 296100 |
| 2026-07-13 | 9.65 | $9.60 | 418503 |
| 2026-07-10 | 9.66 | $9.60 | 454400 |
| 2026-07-09 | 9.67 | $9.48 | 455400 |
| 2026-07-08 | 9.70 | $9.59 | 440004 |
| 2026-07-07 | 9.72 | $9.58 | 482601 |
| 2026-07-06 | 9.74 | $9.52 | 464500 |
| 2026-07-02 | 9.77 | $9.71 | 309500 |
| 2026-07-01 | 9.79 | $9.66 | 342103 |
| 2026-06-30 | 9.82 | $9.68 | 643400 |
| 2026-06-29 | 9.85 | $9.77 | 651000 |
| 2026-06-26 | 9.87 | $9.91 | 1.3M |
| 2026-06-25 | 9.88 | $9.60 | 471043 |
| 2026-06-24 | 9.92 | $9.72 | 507789 |
| 2026-06-23 | 9.96 | $9.83 | 364426 |
| 2026-06-22 | 9.98 | $9.70 | 346665 |
| 2026-06-18 | 10.03 | $9.76 | 417000 |
| 2026-06-17 | 10.07 | $9.69 | 507339 |
| 2026-06-16 | 10.12 | $9.80 | 492096 |
| 2026-06-15 | 10.16 | $9.76 | 518118 |
| 2026-06-12 | 10.21 | $9.98 | 358613 |
| 2026-06-11 | 10.24 | $9.89 | 407891 |
| 2026-06-10 | 10.28 | $9.91 | 605216 |
| 2026-06-09 | 10.32 | $10.27 | 368319 |
| 2026-06-08 | 10.33 | $10.13 | 379692 |
| 2026-06-05 | 10.35 | $10.33 | 364710 |
| 2026-06-04 | 10.36 | $10.28 | 349059 |
| 2026-06-03 | 10.37 | $10.31 | 364865 |
| 2026-06-02 | 10.38 | $10.38 | 303100 |
| 2026-06-01 | 10.38 | $10.30 | 396100 |
| 2026-05-29 | 10.40 | $10.27 | 397355 |
| 2026-05-28 | 10.42 | $10.41 | 330500 |
| 2026-05-27 | 10.43 | $10.45 | 276422 |
| 2026-05-26 | 10.44 | $10.44 | 368600 |
| 2026-05-22 | 10.46 | $10.43 | 249106 |
| 2026-05-21 | 10.48 | $10.47 | 253146 |
| 2026-05-20 | 10.51 | $10.43 | 352748 |
| 2026-05-19 | 10.55 | $10.19 | 320026 |
| 2026-05-18 | 10.61 | $10.39 | 326100 |
| 2026-05-15 | 10.67 | $10.16 | 413700 |
| 2026-05-14 | 10.75 | $10.35 | 338600 |
| 2026-05-13 | 10.82 | $10.40 | 434385 |
| 2026-05-12 | 10.89 | $10.40 | 290221 |
| 2026-05-11 | 10.97 | $10.42 | 384300 |
| 2026-05-08 | 11.05 | $10.58 | 276600 |
| 2026-05-07 | 11.12 | $10.58 | 356684 |
| 2026-05-06 | 11.20 | $10.68 | 327465 |
| 2026-05-05 | 11.27 | $10.57 | 358100 |
| 2026-05-04 | 11.36 | $10.53 | 343767 |
| 2026-05-01 | 11.46 | $10.71 | 592400 |
| 2026-04-30 | 11.54 | $10.75 | 631936 |
| 2026-04-29 | 11.62 | $11.48 | 375300 |
| 2026-04-28 | 11.63 | $11.54 | 281863 |
| 2026-04-27 | 11.63 | $11.67 | 223100 |
| 2026-04-24 | 11.62 | $11.71 | 269631 |
| 2026-04-23 | 11.59 | $11.60 | 146211 |
| 2026-04-22 | 11.58 | $11.52 | 169530 |
| 2026-04-21 | 11.57 | $11.57 | 304242 |
| 2026-04-20 | 11.56 | $11.76 | 234356 |
| 2026-04-17 | 11.52 | $11.79 | 298500 |
| 2026-04-16 | 11.48 | $11.54 | 262900 |
| 2026-04-15 | 11.46 | $11.53 | 327682 |
| 2026-04-14 | 11.44 | $11.78 | 256500 |
| 2026-04-13 | 11.40 | $11.69 | 303403 |
| 2026-04-10 | 11.37 | $11.75 | 357902 |
| 2026-04-09 | 11.33 | $11.73 | 415000 |
| 2026-04-08 | 11.30 | $11.62 | 289835 |
| 2026-04-07 | 11.29 | $11.54 | 263530 |
| 2026-04-06 | 11.28 | $11.42 | 343166 |
| 2026-04-02 | 11.29 | $11.43 | 328806 |
| 2026-04-01 | 11.31 | $11.25 | 481277 |
| 2026-03-31 | 11.36 | $11.23 | 500488 |
| 2026-03-30 | 11.41 | $11.08 | 478037 |
| 2026-03-27 | 11.49 | $10.88 | 400328 |
| 2026-03-26 | 11.59 | $11.01 | 333600 |
| 2026-03-25 | 11.70 | $11.04 | 287138 |
| 2026-03-24 | 11.81 | $11.09 | 433526 |
| 2026-03-23 | 11.92 | $11.01 | 528512 |
| 2026-03-20 | 12.04 | $10.84 | 821932 |
| 2026-03-19 | 12.19 | $11.27 | 502700 |
| 2026-03-18 | 12.30 | $11.57 | 386647 |
| 2026-03-17 | 12.38 | $11.89 | 417554 |
| 2026-03-16 | 12.43 | $11.88 | 544800 |
| 2026-03-13 | 12.48 | $11.59 | 537843 |
| 2026-03-12 | 12.56 | $11.97 | 573660 |
| 2026-03-11 | 12.61 | $12.51 | 275000 |
| 2026-03-10 | 12.60 | $12.62 | 373341 |
| 2026-03-09 | 12.58 | $12.41 | 536900 |
| 2026-03-06 | 12.57 | $12.43 | 532390 |
| 2026-03-05 | 12.56 | $12.83 | 522901 |
| 2026-03-04 | 12.50 | $12.97 | 418925 |
| 2026-03-03 | 12.42 | $12.91 | 444938 |
| 2026-03-02 | 12.34 | $13.04 | 770781 |
| 2026-02-27 | 12.24 | $13.04 | 678371 |
| 2026-02-26 | 12.13 | $12.98 | 662617 |
| 2026-02-25 | 12.02 | $12.96 | 980433 |
| 2026-02-24 | 11.90 | $12.62 | 1.4M |
| 2026-02-23 | 11.81 | $12.30 | 1.6M |
| 2026-02-20 | 11.73 | $11.89 | 1.4M |
| 2026-02-19 | 11.70 | $11.91 | 2.1M |
| 2026-02-18 | 11.65 | $11.68 | 955946 |
| 2026-02-17 | 11.62 | $11.92 | 711800 |
| 2026-02-13 | 11.57 | $11.98 | 803496 |
| 2026-02-12 | 11.50 | $11.86 | 614139 |
| 2026-02-11 | 11.43 | $12.13 | 723876 |
| 2026-02-10 | 11.34 | $11.88 | 711986 |
| 2026-02-09 | 11.25 | $11.81 | 585217 |
| 2026-02-06 | 11.17 | $11.61 | 434104 |
| 2026-02-05 | 11.10 | $11.47 | 502405 |
| 2026-02-04 | 11.03 | $11.46 | 581800 |
| 2026-02-03 | 10.96 | $11.40 | 491751 |
| 2026-02-02 | 10.89 | $11.27 | 704341 |
| 2026-01-30 | 10.82 | $11.61 | 759401 |
| 2026-01-29 | 10.71 | $11.41 | 548664 |
| 2026-01-28 | 10.61 | $10.95 | 431774 |
| 2026-01-27 | 10.55 | $10.97 | 389261 |
| 2026-01-26 | 10.48 | $10.96 | 631917 |
| 2026-01-23 | 10.41 | $10.81 | 381085 |
| 2026-01-22 | 10.34 | $10.86 | 860000 |
| 2026-01-21 | 10.27 | $10.77 | 467401 |
| 2026-01-20 | 10.20 | $10.50 | 385810 |
| 2026-01-16 | 10.16 | $10.70 | 306300 |
| 2026-01-15 | 10.09 | $10.58 | 433416 |
| 2026-01-14 | 10.04 | $10.57 | 419955 |
| 2026-01-13 | 9.99 | $10.30 | 299102 |
| 2026-01-12 | 9.96 | $10.28 | 411891 |
| 2026-01-09 | 9.93 | $10.11 | 246600 |
| 2026-01-08 | 9.91 | $10.13 | 305427 |
| 2026-01-07 | 9.90 | $9.98 | 459512 |
| 2026-01-06 | 9.89 | $10.07 | 624705 |
| 2026-01-05 | 9.88 | $9.90 | 671523 |
| 2026-01-02 | 9.89 | $9.67 | 584000 |
| 2025-12-31 | 9.92 | $9.69 | 541816 |
| 2025-12-30 | 9.94 | $9.63 | 423421 |
| 2025-12-29 | 9.98 | $9.62 | 522927 |
| 2025-12-26 | 10.01 | $9.72 | 431708 |
| 2025-12-24 | 10.04 | $9.84 | 244400 |
| 2025-12-23 | 10.05 | $9.78 | 717700 |
| 2025-12-22 | 10.07 | $9.97 | 583139 |
| 2025-12-19 | 10.07 | $10.04 | 1.1M |
| 2025-12-18 | 10.06 | $10.40 | 415904 |
| 2025-12-17 | 10.01 | $10.42 | 749616 |
| 2025-12-16 | 9.95 | $10.24 | 575300 |
| 2025-12-15 | 9.91 | $10.07 | 684248 |
| 2025-12-12 | 9.88 | $10.09 | 479000 |
| 2025-12-11 | 9.85 | $9.99 | 434000 |
| 2025-12-10 | 9.83 | $9.98 | 455407 |
| 2025-12-09 | 9.80 | $10.00 | 573100 |
| 2025-12-08 | 9.78 | $10.00 | 566835 |
| 2025-12-05 | 9.75 | $9.95 | 361800 |
| 2025-12-04 | 9.73 | $9.95 | 349150 |
| 2025-12-03 | 9.70 | $10.00 | 495421 |
| 2025-12-02 | 9.67 | $9.83 | 576808 |
| 2025-12-01 | 9.66 | $9.72 | 520800 |
| 2025-11-28 | 9.66 | $9.84 | 578210 |
| 2025-11-26 | 9.65 | $9.77 | 676048 |
| 2025-11-25 | 9.65 | $9.66 | 734600 |
| 2025-11-24 | 9.67 | $9.58 | 1.7M |
| 2025-11-21 | 9.69 | $9.59 | 420100 |
| 2025-11-20 | 9.72 | $9.45 | 428600 |
| 2025-11-19 | 9.76 | $9.40 | 363550 |
| 2025-11-18 | 9.81 | $9.50 | 505400 |
| 2025-11-17 | 9.86 | $9.56 | 342700 |
| 2025-11-14 | 9.90 | $9.70 | 418500 |
| 2025-11-13 | 9.93 | $9.78 | 614525 |
| 2025-11-12 | 9.96 | $9.77 | 435625 |
| 2025-11-11 | 9.99 | $9.75 | 429018 |
| 2025-11-10 | 10.03 | $9.74 | 489400 |
| 2025-11-07 | 10.07 | $9.70 | 546507 |
| 2025-11-06 | 10.11 | $9.73 | 550421 |
| 2025-11-05 | 10.16 | $9.91 | 554600 |
| 2025-11-04 | 10.19 | $9.89 | 824158 |
| 2025-11-03 | 10.22 | $10.12 | 772000 |
| 2025-10-31 | 10.24 | $10.03 | 572720 |
| 2025-10-30 | 10.27 | $10.31 | 769600 |
| 2025-10-29 | 10.27 | $10.10 | 443722 |
| 2025-10-28 | 10.30 | $10.29 | 300400 |
| 2025-10-27 | 10.31 | $10.26 | 277617 |
| 2025-10-24 | 10.32 | $10.23 | 281300 |
| 2025-10-23 | 10.35 | $10.29 | 301128 |
| 2025-10-22 | 10.37 | $10.20 | 353507 |
| 2025-10-21 | 10.40 | $10.22 | 267850 |
| 2025-10-20 | 10.43 | $10.31 | 336516 |
| 2025-10-17 | 10.46 | $10.21 | 405200 |
| 2025-10-16 | 10.50 | $10.37 | 614500 |
| 2025-10-15 | 10.53 | $10.25 | 391200 |
| 2025-10-14 | 10.57 | $10.24 | 300297 |
| 2025-10-13 | 10.62 | $10.26 | 300100 |
| 2025-10-10 | 10.66 | $10.20 | 475581 |
| 2025-10-09 | 10.72 | $10.49 | 221426 |
| 2025-10-08 | 10.75 | $10.48 | 346724 |
| 2025-10-07 | 10.79 | $10.47 | 295977 |
| 2025-10-06 | 10.82 | $10.54 | 415723 |
| 2025-10-03 | 10.85 | $10.70 | 267048 |
| 2025-10-02 | 10.87 | $10.73 | 442500 |
| 2025-10-01 | 10.88 | $10.82 | 304540 |
| 2025-09-30 | 10.88 | $10.88 | 295349 |
| 2025-09-29 | 10.88 | $10.82 | 397400 |
| 2025-09-26 | 10.88 | $10.91 | 274200 |
| 2025-09-25 | 10.87 | $10.80 | 345009 |
| 2025-09-24 | 10.88 | $10.93 | 315700 |
| 2025-09-23 | 10.87 | $10.89 | 307000 |
| 2025-09-22 | 10.87 | $10.89 | 407112 |
| 2025-09-19 | 10.87 | $10.93 | 380300 |
| 2025-09-18 | 10.86 | $11.07 | 386844 |
| 2025-09-17 | 10.84 | $10.92 | 387000 |
| 2025-09-16 | 10.84 | $10.97 | 322529 |
| 2025-09-15 | 10.82 | $10.92 | 325041 |
| 2025-09-12 | 10.81 | $10.89 | 285400 |
| 2025-09-11 | 10.81 | $10.92 | 341819 |
| 2025-09-10 | 10.80 | $10.67 | 291100 |
| 2025-09-09 | 10.81 | $10.71 | 306675 |
| 2025-09-08 | 10.83 | $10.66 | 326834 |
| 2025-09-05 | 10.84 | $10.72 | 331800 |
| 2025-09-04 | 10.86 | $10.75 | 231148 |
| 2025-09-03 | 10.87 | $10.61 | 365640 |
| 2025-09-02 | 10.89 | $10.67 | 377449 |
| 2025-08-29 | 10.91 | $11.02 | 235800 |
| 2025-08-28 | 10.89 | $11.01 | 243900 |
| 2025-08-27 | 10.88 | $11.06 | 306900 |
| 2025-08-26 | 10.85 | $11.00 | 291946 |
| 2025-08-25 | 10.83 | $10.92 | 151500 |
| 2025-08-22 | 10.82 | $11.04 | 312028 |
| 2025-08-21 | 10.79 | $10.86 | 189104 |
| 2025-08-20 | 10.78 | $10.86 | 193518 |
| 2025-08-19 | 10.77 | $10.84 | 273100 |
| 2025-08-18 | 10.77 | $10.63 | 339663 |
| 2025-08-15 | 10.79 | $10.82 | 724234 |
| 2025-08-14 | 10.79 | $10.73 | 283180 |
| 2025-08-13 | 10.81 | $10.90 | 254908 |
| 2025-08-12 | 10.81 | $10.77 | 291162 |
| 2025-08-11 | 10.83 | $10.73 | 326128 |
| 2025-08-08 | 10.85 | $10.91 | 411304 |
| 2025-08-07 | 10.86 | $10.88 | 365853 |
| 2025-08-06 | 10.87 | $10.84 | 367000 |
| 2025-08-05 | 10.89 | $10.86 | 441534 |
| 2025-08-04 | 10.90 | $10.75 | 565700 |
| 2025-08-01 | 10.93 | $10.61 | 533600 |
| 2025-07-31 | 10.98 | $10.47 | 489041 |
| 2025-07-30 | 11.05 | $10.56 | 515691 |
| 2025-07-29 | 11.11 | $10.67 | 606334 |
| 2025-07-28 | 11.17 | $10.51 | 661100 |
| 2025-07-25 | 11.24 | $10.59 | 711801 |
| 2025-07-24 | 11.32 | $11.31 | 496000 |
| 2025-07-23 | 11.32 | $11.35 | 311720 |
| 2025-07-22 | 11.32 | $11.29 | 528200 |
| 2025-07-21 | 11.33 | $11.40 | 599200 |
| 2025-07-18 | 11.32 | $11.44 | 342200 |
| 2025-07-17 | 11.31 | $11.33 | 430922 |
| 2025-07-16 | 11.31 | $11.21 | 320800 |
| 2025-07-15 | 11.33 | $11.17 | 414100 |
| 2025-07-14 | 11.35 | $11.32 | 415600 |
| 2025-07-11 | 11.35 | $11.08 | 438100 |
| 2025-07-10 | 11.39 | $11.10 | 338600 |
| 2025-07-09 | 11.42 | $11.18 | 430722 |
| 2025-07-08 | 11.45 | $11.35 | 385745 |
| 2025-07-07 | 11.46 | $11.41 | 459741 |
| 2025-07-03 | 11.46 | $11.59 | 251124 |
| 2025-07-02 | 11.45 | $11.59 | 416465 |
| 2025-07-01 | 11.44 | $11.45 | 415000 |
| 2025-06-30 | 11.44 | $11.51 | 495112 |
| 2025-06-27 | 11.44 | $11.48 | 818330 |
| 2025-06-26 | 11.43 | $11.50 | 537400 |
| 2025-06-25 | 11.43 | $11.26 | 490320 |
| 2025-06-24 | 11.44 | $11.28 | 502600 |
| 2025-06-23 | 11.45 | $11.48 | 620614 |
| 2025-06-20 | 11.44 | $11.27 | 677400 |
| 2025-06-18 | 11.45 | $11.36 | 425516 |
| 2025-06-17 | 11.44 | $11.42 | 705400 |
| 2025-06-16 | 11.42 | $11.49 | 396200 |
| 2025-06-13 | 11.40 | $11.42 | 546500 |
| 2025-06-12 | 11.37 | $11.50 | 399639 |
| 2025-06-11 | 11.33 | $11.49 | 632200 |
| 2025-06-10 | 11.29 | $11.69 | 324700 |
| 2025-06-09 | 11.22 | $11.79 | 343912 |
| 2025-06-06 | 11.13 | $11.55 | 292800 |
| 2025-06-05 | 11.06 | $11.48 | 422805 |
| 2025-06-04 | 10.99 | $11.43 | 279300 |
| 2025-06-03 | 10.92 | $11.48 | 392300 |
| 2025-06-02 | 10.83 | $11.46 | 548200 |
| 2025-05-30 | 10.75 | $11.32 | 632447 |
| 2025-05-29 | 10.67 | $11.22 | 561100 |
| 2025-05-28 | 10.60 | $11.18 | 536808 |
| 2025-05-27 | 10.52 | $11.18 | 362620 |
| 2025-05-23 | 10.44 | $10.75 | 358600 |
| 2025-05-22 | 10.39 | $10.81 | 416200 |
| 2025-05-21 | 10.34 | $10.43 | 503222 |
| 2025-05-20 | 10.32 | $10.68 | 319966 |
| 2025-05-19 | 10.27 | $10.52 | 186040 |
| 2025-05-16 | 10.24 | $10.55 | 308800 |
| 2025-05-15 | 10.20 | $10.50 | 238300 |
| 2025-05-14 | 10.16 | $10.28 | 364230 |
| 2025-05-13 | 10.14 | $10.40 | 880500 |
| 2025-05-12 | 10.11 | $10.22 | 642265 |
| 2025-05-09 | 10.09 | $10.12 | 475410 |
| 2025-05-08 | 10.08 | $9.99 | 327224 |
| 2025-05-07 | 10.09 | $10.02 | 309703 |
| 2025-05-06 | 10.09 | $10.21 | 217600 |
| 2025-05-05 | 10.08 | $10.42 | 404900 |
| 2025-05-02 | 10.04 | $10.38 | 356347 |
| 2025-05-01 | 10.01 | $10.07 | 225500 |
| 2025-04-30 | 10.02 | $10.06 | 365000 |
| 2025-04-29 | 10.03 | $10.06 | 287100 |
| 2025-04-28 | 10.05 | $10.12 | 390930 |
| 2025-04-25 | 10.07 | $10.07 | 658100 |
| 2025-04-24 | 10.09 | $9.82 | 448524 |
| 2025-04-23 | 10.15 | $9.87 | 580149 |
| 2025-04-22 | 10.20 | $9.89 | 373900 |
| 2025-04-21 | 10.26 | $9.87 | 463700 |
| 2025-04-17 | 10.33 | $9.99 | 350200 |
| 2025-04-16 | 10.39 | $10.03 | 455354 |
| 2025-04-15 | 10.46 | $10.07 | 403700 |
| 2025-04-14 | 10.52 | $10.04 | 358700 |
| 2025-04-11 | 10.59 | $10.06 | 397437 |
| 2025-04-10 | 10.66 | $9.80 | 461500 |
| 2025-04-09 | 10.76 | $10.26 | 584520 |
| 2025-04-08 | 10.82 | $9.86 | 383945 |
| 2025-04-07 | 10.93 | $10.21 | 595231 |
| 2025-04-04 | 11.00 | $10.58 | 418111 |
| 2025-04-03 | 11.05 | $10.88 | 385112 |
| 2025-04-02 | 11.06 | $11.05 | 236320 |
| 2025-04-01 | 11.06 | $11.14 | 280411 |
| 2025-03-31 | 11.05 | $11.15 | 354896 |
| 2025-03-28 | 11.05 | $11.17 | 197242 |
| 2025-03-27 | 11.04 | $11.16 | 199450 |
| 2025-03-26 | 11.04 | $11.06 | 185744 |
| 2025-03-25 | 11.05 | $11.05 | 341836 |
| 2025-03-24 | 11.07 | $11.07 | 305900 |
| 2025-03-21 | 11.08 | $10.95 | 502244 |
| 2025-03-20 | 11.12 | $11.05 | 232800 |
| 2025-03-19 | 11.15 | $11.00 | 259709 |
| 2025-03-18 | 11.19 | $11.05 | 283421 |
| 2025-03-17 | 11.23 | $11.05 | 305420 |
| 2025-03-14 | 11.27 | $10.91 | 304161 |
| 2025-03-13 | 11.33 | $10.72 | 386298 |
| 2025-03-12 | 11.42 | $10.94 | 511400 |
| 2025-03-11 | 11.48 | $10.91 | 1.4M |
| 2025-03-10 | 11.55 | $11.02 | 593900 |
| 2025-03-07 | 11.62 | $11.15 | 459681 |
| 2025-03-06 | 11.68 | $11.10 | 377634 |
| 2025-03-05 | 11.74 | $11.36 | 348000 |
| 2025-03-04 | 11.79 | $11.55 | 475600 |
| 2025-03-03 | 11.81 | $11.64 | 485400 |
| 2025-02-28 | 11.83 | $11.73 | 398600 |
| 2025-02-27 | 11.83 | $11.61 | 342588 |
| 2025-02-26 | 11.85 | $11.51 | 434363 |
| 2025-02-25 | 11.88 | $11.71 | 973614 |
| 2025-02-24 | 11.89 | $11.90 | 1.7M |
| 2025-02-21 | 11.88 | $12.43 | 437021 |
| 2025-02-20 | 11.81 | $12.51 | 740500 |
| 2025-02-19 | 11.73 | $11.64 | 230900 |
| 2025-02-18 | 11.74 | $11.74 | 229214 |
| 2025-02-14 | 11.73 | $11.81 | 251372 |
| 2025-02-13 | 11.72 | $11.84 | 176607 |
| 2025-02-12 | 11.71 | $11.75 | 189443 |
| 2025-02-11 | 11.70 | $11.73 | 135737 |
| 2025-02-10 | 11.69 | $11.84 | 134415 |
| 2025-02-07 | 11.68 | $11.80 | 151947 |
| 2025-02-06 | 11.66 | $11.83 | 143600 |
| 2025-02-05 | 11.64 | $11.80 | 265400 |
| 2025-02-04 | 11.62 | $11.61 | 195717 |
| 2025-02-03 | 11.62 | $11.59 | 242117 |
| 2025-01-31 | 11.63 | $11.67 | 226500 |
| 2025-01-30 | 11.63 | $11.71 | 177328 |
| 2025-01-29 | 11.62 | $11.63 | 173044 |
| 2025-01-28 | 11.62 | $11.66 | 171400 |
| 2025-01-27 | 11.62 | $11.69 | 247900 |
| 2025-01-24 | 11.61 | $11.51 | 170356 |
| 2025-01-23 | 11.62 | $11.42 | 186251 |
| 2025-01-22 | 11.65 | $11.43 | 246349 |
| 2025-01-21 | 11.67 | $11.79 | 322500 |
| 2025-01-17 | 11.66 | $11.71 | 219903 |
| 2025-01-16 | 11.67 | $11.82 | 182646 |
| 2025-01-15 | 11.66 | $11.77 | 245100 |
| 2025-01-14 | 11.67 | $11.54 | 185700 |
| 2025-01-13 | 11.70 | $11.40 | 211234 |
| 2025-01-10 | 11.75 | $11.41 | 276000 |
| 2025-01-08 | 11.80 | $11.77 | 543630 |
| 2025-01-07 | 11.82 | $11.63 | 424815 |
| 2025-01-06 | 11.85 | $11.54 | 333306 |
| 2025-01-03 | 11.90 | $11.88 | 208845 |
| 2025-01-02 | 11.92 | $11.76 | 328637 |
| 2024-12-31 | 11.95 | $11.76 | 332232 |
| 2024-12-30 | 11.98 | $11.67 | 343200 |
| 2024-12-27 | 12.03 | $11.57 | 287600 |
| 2024-12-26 | 12.10 | $11.68 | 274422 |
| 2024-12-24 | 12.15 | $11.55 | 355715 |
| 2024-12-23 | 12.23 | $11.24 | 816957 |
| 2024-12-20 | 12.34 | $12.32 | 1.2M |
| 2024-12-19 | 12.35 | $12.10 | 597321 |
| 2024-12-18 | 12.38 | $12.14 | 529806 |
| 2024-12-17 | 12.41 | $12.62 | 482625 |
| 2024-12-16 | 12.39 | $12.26 | 565700 |
| 2024-12-13 | 12.41 | $12.64 | 480000 |
| 2024-12-12 | 12.39 | $12.19 | 209837 |
| 2024-12-11 | 12.41 | $12.27 | 193800 |
| 2024-12-10 | 12.42 | $12.34 | 178100 |
| 2024-12-09 | 12.42 | $12.18 | 222500 |
| 2024-12-06 | 12.44 | $12.23 | 158403 |
| 2024-12-05 | 12.46 | $12.35 | 180800 |
| 2024-12-04 | 12.46 | $12.22 | 403629 |
| 2024-12-03 | 12.48 | $12.50 | 332305 |
| 2024-12-02 | 12.47 | $12.60 | 279741 |
| 2024-11-29 | 12.44 | $12.71 | 125133 |
| 2024-11-27 | 12.40 | $12.66 | 181510 |
| 2024-11-26 | 12.36 | $12.65 | 200740 |
| 2024-11-25 | 12.30 | $12.76 | 247433 |
| 2024-11-22 | 12.23 | $12.55 | 289749 |
| 2024-11-21 | 12.18 | $12.35 | 1.6M |
| 2024-11-20 | 12.13 | $12.41 | 362525 |
| 2024-11-19 | 12.08 | $12.47 | 370827 |
| 2024-11-18 | 12.01 | $12.27 | 298000 |
| 2024-11-15 | 11.96 | $12.18 | 465645 |
| 2024-11-14 | 11.90 | $12.08 | 419600 |
| 2024-11-13 | 11.86 | $12.17 | 421943 |
| 2024-11-12 | 11.80 | $12.17 | 365200 |
| 2024-11-11 | 11.73 | $12.31 | 342800 |
| 2024-11-08 | 11.64 | $12.30 | 297900 |
| 2024-11-07 | 11.55 | $12.16 | 364410 |
| 2024-11-06 | 11.46 | $12.38 | 584700 |
| 2024-11-05 | 11.34 | $12.37 | 383678 |
| 2024-11-04 | 11.21 | $11.85 | 582845 |
| 2024-11-01 | 11.13 | $11.60 | 423413 |
| 2024-10-31 | 11.07 | $11.71 | 539400 |
| 2024-10-30 | 10.99 | $11.04 | 205145 |
| 2024-10-29 | 10.98 | $11.00 | 166400 |
| 2024-10-28 | 10.96 | $11.10 | 126900 |
| 2024-10-25 | 10.93 | $10.99 | 162704 |
| 2024-10-24 | 10.91 | $11.19 | 206247 |
| 2024-10-23 | 10.86 | $11.17 | 160930 |
| 2024-10-22 | 10.82 | $11.20 | 231305 |
| 2024-10-21 | 10.77 | $11.12 | 441906 |
| 2024-10-18 | 10.72 | $11.04 | 270800 |
| 2024-10-17 | 10.68 | $10.89 | 167123 |
| 2024-10-16 | 10.65 | $10.96 | 163140 |
| 2024-10-15 | 10.61 | $10.84 | 188637 |
| 2024-10-14 | 10.58 | $10.80 | 157631 |
| 2024-10-11 | 10.55 | $10.70 | 208310 |
| 2024-10-10 | 10.53 | $10.61 | 428200 |
| 2024-10-09 | 10.52 | $10.62 | 246826 |
| 2024-10-08 | 10.51 | $10.63 | 357040 |
| 2024-10-07 | 10.50 | $10.64 | 389100 |
| 2024-10-04 | 10.48 | $10.74 | 260900 |
| 2024-10-03 | 10.45 | $10.76 | 667917 |
| 2024-10-02 | 10.41 | $10.31 | 300741 |
| 2024-10-01 | 10.42 | $10.17 | 263200 |
| 2024-09-30 | 10.44 | $10.45 | 167232 |
| 2024-09-27 | 10.43 | $10.47 | 334025 |
| 2024-09-26 | 10.41 | $10.40 | 215300 |
| 2024-09-25 | 10.41 | $10.38 | 175800 |
| 2024-09-24 | 10.40 | $10.46 | 181040 |
| 2024-09-23 | 10.39 | $10.50 | 206911 |
| 2024-09-20 | 10.37 | $10.49 | 532700 |
| 2024-09-19 | 10.34 | $10.56 | 306658 |
| 2024-09-18 | 10.31 | $10.39 | 745268 |
| 2024-09-17 | 10.30 | $10.62 | 330506 |
| 2024-09-16 | 10.25 | $10.51 | 346733 |
| 2024-09-13 | 10.22 | $10.76 | 440900 |
| 2024-09-12 | 10.16 | $10.41 | 374435 |
| 2024-09-11 | 10.13 | $10.15 | 253600 |
| 2024-09-10 | 10.13 | $10.18 | 351900 |
| 2024-09-09 | 10.12 | $10.11 | 355367 |
| 2024-09-06 | 10.12 | $10.13 | 196300 |
| 2024-09-05 | 10.12 | $10.16 | 243212 |
| 2024-09-04 | 10.11 | $10.11 | 298600 |
| 2024-09-03 | 10.11 | $10.18 | 321200 |
| 2024-08-30 | 10.10 | $10.24 | 335785 |
| 2024-08-29 | 10.09 | $10.15 | 214500 |
| 2024-08-28 | 10.08 | $10.05 | 231223 |
| 2024-08-27 | 10.09 | $10.12 | 206110 |
| 2024-08-26 | 10.09 | $10.22 | 301800 |
| 2024-08-23 | 10.09 | $10.18 | 346100 |
| 2024-08-22 | 10.08 | $9.98 | 252492 |
| 2024-08-21 | 10.10 | $10.01 | 221300 |
| 2024-08-20 | 10.13 | $9.93 | 285300 |
| 2024-08-19 | 10.16 | $10.05 | 236300 |
| 2024-08-16 | 10.20 | $9.99 | 261166 |
| 2024-08-15 | 10.25 | $10.10 | 385975 |
| 2024-08-14 | 10.29 | $10.05 | 269248 |
| 2024-08-13 | 10.35 | $10.06 | 312500 |
| 2024-08-12 | 10.41 | $10.18 | 257531 |
| 2024-08-09 | 10.47 | $10.28 | 237708 |
| 2024-08-08 | 10.52 | $10.23 | 258519 |
| 2024-08-07 | 10.59 | $10.14 | 394122 |
| 2024-08-06 | 10.67 | $9.96 | 330202 |
| 2024-08-05 | 10.77 | $9.94 | 636978 |
| 2024-08-02 | 10.89 | $10.18 | 419743 |
| 2024-08-01 | 10.98 | $10.28 | 431236 |
| 2024-07-31 | 11.07 | $10.62 | 670921 |
| 2024-07-30 | 11.13 | $10.44 | 363944 |
| 2024-07-29 | 11.21 | $10.27 | 380600 |
| 2024-07-26 | 11.31 | $10.46 | 529565 |
| 2024-07-25 | 11.40 | $10.57 | 1.1M |
| 2024-07-24 | 11.48 | $11.35 | 303800 |
| 2024-07-23 | 11.49 | $11.51 | 443000 |
| 2024-07-22 | 11.49 | $11.59 | 269015 |
| 2024-07-19 | 11.47 | $11.45 | 233900 |
| 2024-07-18 | 11.48 | $11.59 | 295059 |
| 2024-07-17 | 11.46 | $11.75 | 287185 |
| 2024-07-16 | 11.44 | $11.71 | 333315 |
| 2024-07-15 | 11.41 | $11.67 | 324400 |
| 2024-07-12 | 11.39 | $11.51 | 344000 |
| 2024-07-11 | 11.38 | $11.61 | 366016 |
| 2024-07-10 | 11.36 | $11.25 | 155000 |
| 2024-07-09 | 11.37 | $11.20 | 180000 |
| 2024-07-08 | 11.39 | $11.24 | 181600 |
| 2024-07-05 | 11.39 | $11.19 | 211921 |
| 2024-07-03 | 11.41 | $11.28 | 131300 |
| 2024-07-02 | 11.41 | $11.20 | 165300 |
| 2024-07-01 | 11.41 | $11.26 | 283013 |
| 2024-06-28 | 11.41 | $11.53 | 482237 |
| 2024-06-27 | 11.38 | $11.42 | 169700 |
| 2024-06-26 | 11.36 | $11.43 | 258562 |
| 2024-06-25 | 11.33 | $11.61 | 224900 |
| 2024-06-24 | 11.29 | $11.67 | 320337 |
| 2024-06-21 | 11.23 | $11.58 | 499036 |
| 2024-06-20 | 11.18 | $11.67 | 233546 |
| 2024-06-18 | 11.12 | $11.69 | 337825 |
| 2024-06-17 | 11.05 | $11.70 | 440900 |
| 2024-06-14 | 10.98 | $11.40 | 444900 |
| 2024-06-13 | 10.95 | $11.51 | 779500 |
| 2024-06-12 | 10.89 | $10.92 | 362018 |
| 2024-06-11 | 10.90 | $10.82 | 232324 |
| 2024-06-10 | 10.92 | $10.83 | 219218 |
| 2024-06-07 | 10.94 | $10.81 | 189400 |
| 2024-06-06 | 10.97 | $11.01 | 215700 |
| 2024-06-05 | 10.97 | $10.87 | 214787 |
| 2024-06-04 | 10.99 | $10.92 | 447300 |
| 2024-06-03 | 11.01 | $10.90 | 498522 |
| 2024-05-31 | 11.02 | $10.86 | 372424 |
| 2024-05-30 | 11.05 | $10.68 | 212539 |
| 2024-05-29 | 11.09 | $10.59 | 297700 |
| 2024-05-28 | 11.14 | $10.90 | 207245 |
| 2024-05-24 | 11.16 | $10.93 | 188100 |
| 2024-05-23 | 11.18 | $10.95 | 321600 |
| 2024-05-22 | 11.20 | $11.04 | 229339 |
| 2024-05-21 | 11.20 | $11.22 | 311700 |
| 2024-05-20 | 11.19 | $11.19 | 242300 |
| 2024-05-17 | 11.18 | $11.37 | 253903 |
| 2024-05-16 | 11.15 | $11.48 | 284451 |
| 2024-05-15 | 11.10 | $11.39 | 191500 |
| 2024-05-14 | 11.06 | $11.36 | 239435 |
| 2024-05-13 | 11.02 | $11.21 | 256711 |
| 2024-05-10 | 10.98 | $11.19 | 246285 |
| 2024-05-09 | 10.95 | $11.14 | 243000 |
| 2024-05-08 | 10.91 | $10.95 | 301200 |
| 2024-05-07 | 10.90 | $11.18 | 298258 |
| 2024-05-06 | 10.85 | $10.96 | 344417 |
| 2024-05-03 | 10.83 | $11.21 | 404231 |
| 2024-05-02 | 10.78 | $11.12 | 383300 |
| 2024-05-01 | 10.74 | $11.13 | 469733 |
| 2024-04-30 | 10.70 | $10.76 | 268135 |
| 2024-04-29 | 10.69 | $10.79 | 288767 |
| 2024-04-26 | 10.68 | $10.84 | 249200 |
| 2024-04-25 | 10.67 | $10.76 | 348900 |
| 2024-04-24 | 10.66 | $10.90 | 219200 |
| 2024-04-23 | 10.64 | $10.85 | 191700 |
| 2024-04-22 | 10.63 | $10.81 | 242900 |
| 2024-04-19 | 10.61 | $10.75 | 363654 |
| 2024-04-18 | 10.61 | $10.58 | 292700 |
| 2024-04-17 | 10.63 | $10.41 | 225300 |
| 2024-04-16 | 10.66 | $10.41 | 342647 |
| 2024-04-15 | 10.69 | $10.40 | 349046 |
| 2024-04-12 | 10.73 | $10.50 | 370200 |
| 2024-04-11 | 10.76 | $10.47 | 240709 |
| 2024-04-10 | 10.79 | $10.40 | 383496 |
| 2024-04-09 | 10.83 | $10.91 | 247827 |
| 2024-04-08 | 10.83 | $10.70 | 185224 |
| 2024-04-05 | 10.84 | $10.68 | 200926 |
| 2024-04-04 | 10.86 | $10.70 | 534506 |
| 2024-04-03 | 10.88 | $10.79 | 202800 |
| 2024-04-02 | 10.89 | $10.77 | 281319 |
| 2024-04-01 | 10.91 | $10.86 | 248605 |
| 2024-03-28 | 10.92 | $11.10 | 492735 |
| 2024-03-27 | 10.91 | $10.96 | 246767 |
| 2024-03-26 | 10.92 | $10.83 | 214000 |
| 2024-03-25 | 10.93 | $10.86 | 187438 |
| 2024-03-22 | 10.95 | $10.87 | 202800 |
| 2024-03-21 | 10.96 | $11.03 | 308200 |
| 2024-03-20 | 10.96 | $10.99 | 355400 |
| 2024-03-19 | 10.97 | $10.74 | 246523 |
| 2024-03-18 | 11.00 | $10.76 | 217451 |
| 2024-03-15 | 11.03 | $10.80 | 360939 |
| 2024-03-14 | 11.07 | $10.77 | 259601 |
| 2024-03-13 | 11.10 | $10.90 | 270435 |
| 2024-03-12 | 11.13 | $10.93 | 285400 |
| 2024-03-11 | 11.15 | $10.97 | 501127 |
| 2024-03-08 | 11.18 | $11.02 | 843105 |
| 2024-03-07 | 11.19 | $11.00 | 330900 |
| 2024-03-06 | 11.21 | $11.04 | 395712 |
| 2024-03-05 | 11.23 | $11.10 | 342600 |
| 2024-03-04 | 11.24 | $11.28 | 346200 |
| 2024-03-01 | 11.23 | $11.49 | 481800 |
| 2024-02-29 | 11.20 | $11.80 | 1.0M |
| 2024-02-28 | 11.14 | $10.95 | 272541 |
| 2024-02-27 | 11.16 | $10.97 | 270800 |
| 2024-02-26 | 11.18 | $11.01 | 289000 |
| 2024-02-23 | 11.20 | $11.08 | 263502 |
| 2024-02-22 | 11.22 | $11.09 | 307832 |
| 2024-02-21 | 11.24 | $11.16 | 345431 |
| 2024-02-20 | 11.25 | $11.26 | 507500 |
| 2024-02-16 | 11.25 | $11.53 | 615841 |
| 2024-02-15 | 11.23 | $11.55 | 352099 |
| 2024-02-14 | 11.21 | $11.07 | 292705 |
| 2024-02-13 | 11.23 | $10.97 | 509227 |
| 2024-02-12 | 11.26 | $11.42 | 341200 |
| 2024-02-09 | 11.25 | $11.29 | 266649 |
| 2024-02-08 | 11.26 | $11.23 | 306700 |
| 2024-02-07 | 11.27 | $10.97 | 200820 |
| 2024-02-06 | 11.30 | $10.93 | 359500 |
| 2024-02-05 | 11.34 | $11.04 | 375224 |
| 2024-02-02 | 11.38 | $11.02 | 363382 |
| 2024-02-01 | 11.43 | $11.27 | 291245 |
| 2024-01-31 | 11.45 | $11.22 | 403314 |
| 2024-01-30 | 11.48 | $11.41 | 315535 |
| 2024-01-29 | 11.50 | $11.39 | 335144 |
| 2024-01-26 | 11.53 | $11.42 | 262400 |
| 2024-01-25 | 11.57 | $11.54 | 297022 |
| 2024-01-24 | 11.60 | $11.66 | 240229 |
| 2024-01-23 | 11.62 | $11.71 | 296200 |
| 2024-01-22 | 11.64 | $11.66 | 378627 |
| 2024-01-19 | 11.68 | $11.45 | 292700 |
| 2024-01-18 | 11.74 | $11.27 | 304354 |
| 2024-01-17 | 11.82 | $11.23 | 372800 |
| 2024-01-16 | 11.92 | $11.25 | 382700 |
| 2024-01-12 | 12.02 | $11.35 | 295000 |
| 2024-01-11 | 12.12 | $11.35 | 358827 |
| 2024-01-10 | 12.22 | $11.32 | 457400 |
| 2024-01-09 | 12.33 | $11.33 | 461055 |
| 2024-01-08 | 12.45 | $11.85 | 344219 |
| 2024-01-05 | 12.52 | $11.88 | 280800 |
| 2024-01-04 | 12.60 | $12.00 | 387716 |
| 2024-01-03 | 12.66 | $12.09 | 331400 |
| 2024-01-02 | 12.71 | $12.28 | 406600 |
| 2023-12-29 | 12.75 | $12.48 | 363600 |
| 2023-12-28 | 12.77 | $12.94 | 299300 |
| 2023-12-27 | 12.75 | $12.99 | 368654 |
| 2023-12-26 | 12.72 | $13.00 | 425700 |
| 2023-12-22 | 12.68 | $12.76 | 329005 |
| 2023-12-21 | 12.67 | $12.60 | 516900 |
| 2023-12-20 | 12.67 | $12.68 | 437038 |
| 2023-12-19 | 12.67 | $12.92 | 312222 |
| 2023-12-18 | 12.63 | $12.70 | 295348 |
| 2023-12-15 | 12.62 | $12.96 | 972700 |
| 2023-12-14 | 12.57 | $12.79 | 627245 |
| 2023-12-13 | 12.54 | $12.86 | 885955 |
| 2023-12-12 | 12.49 | $12.54 | 1.8M |
| 2023-12-11 | 12.47 | $12.54 | 545200 |
| 2023-12-08 | 12.44 | $12.50 | 314149 |
| 2023-12-07 | 12.41 | $12.45 | 309644 |
| 2023-12-06 | 12.38 | $12.46 | 515703 |
| 2023-12-05 | 12.33 | $12.52 | 639700 |
| 2023-12-04 | 12.28 | $12.70 | 346800 |
| 2023-12-01 | 12.20 | $12.61 | 503121 |
| 2023-11-30 | 12.12 | $12.38 | 3.6M |
| 2023-11-29 | 12.06 | $12.56 | 410900 |
| 2023-11-28 | 11.97 | $12.62 | 364600 |
| 2023-11-27 | 11.86 | $12.63 | 314438 |
| 2023-11-24 | 11.74 | $12.65 | 308732 |
| 2023-11-22 | 11.60 | $12.43 | 366600 |
| 2023-11-21 | 11.48 | $12.37 | 637629 |
| 2023-11-20 | 11.36 | $12.14 | 475517 |
| 2023-11-17 | 11.25 | $11.97 | 307746 |
| 2023-11-16 | 11.15 | $11.94 | 399200 |
| 2023-11-15 | 11.04 | $11.92 | 678801 |
| 2023-11-14 | 10.93 | $11.69 | 436600 |
| 2023-11-13 | 10.83 | $11.23 | 335107 |
| 2023-11-10 | 10.77 | $11.06 | 225400 |
| 2023-11-09 | 10.73 | $10.90 | 247480 |
| 2023-11-08 | 10.70 | $10.84 | 229647 |
| 2023-11-07 | 10.68 | $11.10 | 253600 |
| 2023-11-06 | 10.62 | $11.22 | 406300 |
| 2023-11-03 | 10.56 | $11.19 | 377235 |
| 2023-11-02 | 10.49 | $11.01 | 487827 |
| 2023-11-01 | 10.44 | $10.59 | 267679 |
| 2023-10-31 | 10.42 | $10.42 | 334200 |
| 2023-10-30 | 10.42 | $10.26 | 386354 |
| 2023-10-27 | 10.43 | $10.41 | 388968 |
| 2023-10-26 | 10.43 | $10.46 | 909400 |
| 2023-10-25 | 10.43 | $10.40 | 239500 |
| 2023-10-24 | 10.43 | $10.64 | 364700 |
| 2023-10-23 | 10.40 | $10.36 | 379227 |
| 2023-10-20 | 10.40 | $10.32 | 606002 |
| 2023-10-19 | 10.41 | $10.21 | 235900 |
| 2023-10-18 | 10.43 | $10.30 | 184900 |
| 2023-10-17 | 10.43 | $10.42 | 412716 |
| 2023-10-16 | 10.43 | $10.57 | 191356 |
| 2023-10-13 | 10.42 | $10.52 | 226900 |
| 2023-10-12 | 10.41 | $10.62 | 195600 |
| 2023-10-11 | 10.39 | $10.74 | 210500 |
| 2023-10-10 | 10.36 | $10.54 | 196800 |
| 2023-10-09 | 10.35 | $10.42 | 171836 |
| 2023-10-06 | 10.35 | $10.32 | 392100 |
| 2023-10-05 | 10.37 | $10.44 | 395100 |
| 2023-10-04 | 10.37 | $10.26 | 403413 |
| 2023-10-03 | 10.39 | $10.04 | 280154 |
| 2023-10-02 | 10.44 | $10.34 | 375500 |
| 2023-09-29 | 10.46 | $10.26 | 372923 |
| 2023-09-28 | 10.50 | $10.26 | 266223 |
| 2023-09-27 | 10.54 | $10.25 | 347750 |
| 2023-09-26 | 10.58 | $10.26 | 285200 |
| 2023-09-25 | 10.63 | $10.36 | 264700 |
| 2023-09-22 | 10.67 | $10.42 | 299700 |
| 2023-09-21 | 10.70 | $10.33 | 297501 |
| 2023-09-20 | 10.75 | $10.55 | 217027 |
| 2023-09-19 | 10.78 | $10.70 | 312200 |
| 2023-09-18 | 10.80 | $10.65 | 302100 |
| 2023-09-15 | 10.83 | $10.68 | 673000 |
| 2023-09-14 | 10.85 | $10.79 | 258730 |
| 2023-09-13 | 10.86 | $10.73 | 308474 |
| 2023-09-12 | 10.88 | $10.69 | 453000 |
| 2023-09-11 | 10.91 | $10.39 | 722828 |
| 2023-09-08 | 10.96 | $10.70 | 273800 |
| 2023-09-07 | 10.99 | $10.68 | 293800 |
| 2023-09-06 | 11.03 | $10.84 | 256400 |
| 2023-09-05 | 11.05 | $10.98 | 201542 |
| 2023-09-01 | 11.06 | $11.18 | 219775 |
| 2023-08-31 | 11.06 | $11.10 | 227213 |
| 2023-08-30 | 11.06 | $11.08 | 176400 |
| 2023-08-29 | 11.06 | $11.08 | 270300 |
| 2023-08-28 | 11.07 | $11.05 | 233505 |
| 2023-08-25 | 11.08 | $10.94 | 203948 |
| 2023-08-24 | 11.10 | $11.02 | 263900 |
| 2023-08-23 | 11.12 | $11.23 | 203731 |
| 2023-08-22 | 11.13 | $11.00 | 308600 |
| 2023-08-21 | 11.17 | $10.95 | 418835 |
| 2023-08-18 | 11.22 | $10.87 | 559000 |
| 2023-08-17 | 11.30 | $10.97 | 304523 |
| 2023-08-16 | 11.37 | $10.98 | 228840 |
| 2023-08-15 | 11.46 | $10.91 | 458655 |
| 2023-08-14 | 11.56 | $11.16 | 340809 |
| 2023-08-11 | 11.64 | $11.24 | 326600 |
| 2023-08-10 | 11.72 | $11.15 | 390800 |
| 2023-08-09 | 11.82 | $11.31 | 342400 |
| 2023-08-08 | 11.91 | $11.31 | 171000 |
| 2023-08-07 | 12.00 | $11.47 | 201102 |
| 2023-08-04 | 12.08 | $11.36 | 206107 |
| 2023-08-03 | 12.18 | $11.20 | 267239 |
| 2023-08-02 | 12.29 | $11.21 | 318900 |
| 2023-08-01 | 12.41 | $11.40 | 342800 |
| 2023-07-31 | 12.52 | $11.49 | 328701 |
| 2023-07-28 | 12.62 | $11.44 | 495125 |
| 2023-07-27 | 12.73 | $11.70 | 1.1M |
| 2023-07-26 | 12.82 | $13.22 | 253900 |
| 2023-07-25 | 12.76 | $13.14 | 272556 |
| 2023-07-24 | 12.70 | $13.14 | 263400 |
| 2023-07-21 | 12.63 | $13.17 | 298600 |
| 2023-07-20 | 12.55 | $13.06 | 302520 |
| 2023-07-19 | 12.48 | $13.01 | 303400 |
| 2023-07-18 | 12.41 | $12.98 | 336000 |
| 2023-07-17 | 12.34 | $12.83 | 576700 |
| 2023-07-14 | 12.28 | $12.42 | 200946 |
| 2023-07-13 | 12.26 | $12.44 | 258100 |
| 2023-07-12 | 12.24 | $12.42 | 251658 |
| 2023-07-11 | 12.22 | $12.55 | 291642 |
| 2023-07-10 | 12.18 | $12.44 | 232300 |
| 2023-07-07 | 12.16 | $12.32 | 260200 |
| 2023-07-06 | 12.14 | $12.16 | 356000 |
| 2023-07-05 | 12.14 | $12.27 | 321120 |
| 2023-07-03 | 12.13 | $12.32 | 197438 |
| 2023-06-30 | 12.11 | $12.21 | 580192 |
| 2023-06-29 | 12.10 | $12.15 | 385900 |
| 2023-06-28 | 12.09 | $11.86 | 481722 |
| 2023-06-27 | 12.10 | $12.26 | 518108 |
| 2023-06-26 | 12.07 | $12.13 | 439437 |
| 2023-06-23 | 12.05 | $11.80 | 636253 |
| 2023-06-22 | 12.05 | $11.77 | 429341 |
| 2023-06-21 | 12.06 | $11.75 | 527500 |
| 2023-06-20 | 12.07 | $12.10 | 429307 |
| 2023-06-16 | 12.03 | $12.46 | 761676 |
| 2023-06-15 | 11.96 | $12.49 | 482249 |
| 2023-06-14 | 11.87 | $12.42 | 453465 |
| 2023-06-13 | 11.78 | $12.27 | 433352 |
| 2023-06-12 | 11.70 | $12.29 | 384229 |
| 2023-06-09 | 11.61 | $12.21 | 418646 |
| 2023-06-08 | 11.52 | $12.27 | 364100 |
| 2023-06-07 | 11.42 | $12.25 | 703112 |
| 2023-06-06 | 11.31 | $11.99 | 411015 |
| 2023-06-05 | 11.22 | $11.66 | 450390 |
| 2023-06-02 | 11.16 | $11.76 | 446600 |
| 2023-06-01 | 11.08 | $11.50 | 482205 |
| 2023-05-31 | 11.02 | $11.35 | 430815 |
| 2023-05-30 | 10.96 | $11.30 | 412105 |
| 2023-05-26 | 10.91 | $11.18 | 386439 |
| 2023-05-25 | 10.87 | $11.09 | 338600 |
| 2023-05-24 | 10.83 | $11.15 | 311674 |
| 2023-05-23 | 10.78 | $11.34 | 470609 |
| 2023-05-22 | 10.71 | $11.12 | 395100 |
| 2023-05-19 | 10.65 | $10.91 | 381029 |
| 2023-05-18 | 10.62 | $10.86 | 396400 |
| 2023-05-17 | 10.59 | $10.73 | 513128 |
| 2023-05-16 | 10.57 | $10.71 | 380512 |
| 2023-05-15 | 10.55 | $10.77 | 367025 |
| 2023-05-12 | 10.53 | $10.68 | 312820 |
| 2023-05-11 | 10.51 | $10.77 | 409800 |
| 2023-05-10 | 10.49 | $10.69 | 493400 |
| 2023-05-09 | 10.48 | $10.59 | 306308 |
| 2023-05-08 | 10.48 | $10.66 | 408400 |
| 2023-05-05 | 10.47 | $10.57 | 408028 |
| 2023-05-04 | 10.47 | $10.56 | 524016 |
| 2023-05-03 | 10.48 | $10.20 | 299538 |
| 2023-05-02 | 10.52 | $10.10 | 436053 |
| 2023-05-01 | 10.58 | $10.39 | 370500 |
| 2023-04-28 | 10.60 | $10.44 | 240400 |
| 2023-04-27 | 10.63 | $10.40 | 232471 |
| 2023-04-26 | 10.65 | $10.23 | 237847 |
| 2023-04-25 | 10.69 | $10.31 | 375417 |
| 2023-04-24 | 10.73 | $10.55 | 225100 |
| 2023-04-21 | 10.74 | $10.63 | 264600 |
| 2023-04-20 | 10.73 | $10.60 | 227738 |
| 2023-04-19 | 10.73 | $10.65 | 250419 |
| 2023-04-18 | 10.72 | $10.64 | 327929 |
| 2023-04-17 | 10.71 | $10.86 | 255634 |
| 2023-04-14 | 10.67 | $10.76 | 262600 |
| 2023-04-13 | 10.63 | $10.89 | 332602 |
| 2023-04-12 | 10.58 | $10.91 | 381891 |
| 2023-04-11 | 10.52 | $11.14 | 485300 |
| 2023-04-10 | 10.43 | $11.11 | 528112 |
| 2023-04-06 | 10.34 | $10.97 | 570383 |
| 2023-04-05 | 10.26 | $10.73 | 397174 |
| 2023-04-04 | 10.20 | $10.55 | 530600 |
| 2023-04-03 | 10.16 | $10.52 | 488700 |
| 2023-03-31 | 10.12 | $10.70 | 688106 |
| 2023-03-30 | 10.07 | $10.39 | 706600 |
| 2023-03-29 | 10.04 | $10.29 | 643725 |
| 2023-03-28 | 10.03 | $10.22 | 398000 |
| 2023-03-27 | 10.03 | $10.15 | 488514 |
| 2023-03-24 | 10.04 | $10.02 | 593867 |
| 2023-03-23 | 10.06 | $9.85 | 1.2M |
| 2023-03-22 | 10.10 | $9.98 | 846520 |
| 2023-03-21 | 10.14 | $10.17 | 949000 |
| 2023-03-20 | 10.17 | $9.82 | 696370 |
| 2023-03-17 | 10.24 | $9.66 | 1.1M |
| 2023-03-16 | 10.35 | $9.71 | 532739 |
| 2023-03-15 | 10.46 | $9.85 | 445234 |
| 2023-03-14 | 10.58 | $9.91 | 557200 |
| 2023-03-13 | 10.70 | $9.77 | 870725 |
| 2023-03-10 | 10.85 | $9.83 | 845194 |
| 2023-03-09 | 11.01 | $10.29 | 473326 |
| 2023-03-08 | 11.13 | $10.54 | 445531 |
| 2023-03-07 | 11.25 | $10.41 | 898329 |
| 2023-03-06 | 11.38 | $10.91 | 608359 |
| 2023-03-03 | 11.48 | $10.91 | 658900 |
| 2023-03-02 | 11.59 | $10.71 | 641800 |
| 2023-03-01 | 11.72 | $10.66 | 708900 |
| 2023-02-28 | 11.88 | $10.72 | 703234 |
| 2023-02-27 | 12.03 | $10.51 | 767676 |
| 2023-02-24 | 12.22 | $10.57 | 1.1M |
| 2023-02-23 | 12.42 | $10.57 | 2.2M |
| 2023-02-22 | 12.62 | $12.31 | 471606 |
| 2023-02-21 | 12.66 | $12.20 | 320785 |
| 2023-02-17 | 12.72 | $12.51 | 186449 |
| 2023-02-16 | 12.75 | $12.57 | 190703 |
| 2023-02-15 | 12.78 | $12.62 | 214738 |
| 2023-02-14 | 12.81 | $12.52 | 332002 |
| 2023-02-13 | 12.85 | $12.69 | 284900 |
| 2023-02-10 | 12.88 | $12.78 | 227600 |
| 2023-02-09 | 12.90 | $12.70 | 429617 |
| 2023-02-08 | 12.93 | $12.77 | 225457 |
| 2023-02-07 | 12.95 | $12.73 | 326500 |
| 2023-02-06 | 12.97 | $12.79 | 274211 |
| 2023-02-03 | 12.99 | $12.93 | 438200 |
| 2023-02-02 | 12.99 | $12.89 | 385363 |
| 2023-02-01 | 13.00 | $12.92 | 286630 |
| 2023-01-31 | 13.00 | $12.88 | 302600 |
| 2023-01-30 | 13.00 | $12.82 | 254500 |
| 2023-01-27 | 13.00 | $12.97 | 229200 |
| 2023-01-26 | 12.99 | $12.97 | 225000 |
| 2023-01-25 | 12.98 | $12.98 | 282344 |
| 2023-01-24 | 12.96 | $12.99 | 250900 |
| 2023-01-23 | 12.94 | $13.15 | 317821 |
| 2023-01-20 | 12.90 | $13.17 | 318000 |
| 2023-01-19 | 12.85 | $13.17 | 211105 |
| 2023-01-18 | 12.79 | $13.33 | 324259 |
| 2023-01-17 | 12.72 | $13.49 | 455008 |
| 2023-01-13 | 12.62 | $13.27 | 881163 |
| 2023-01-12 | 12.54 | $12.93 | 216697 |
| 2023-01-11 | 12.50 | $12.73 | 212427 |
| 2023-01-10 | 12.47 | $12.56 | 200600 |
| 2023-01-09 | 12.46 | $12.51 | 287108 |
| 2023-01-06 | 12.46 | $12.80 | 157011 |
| 2023-01-05 | 12.44 | $12.58 | 188103 |
| 2023-01-04 | 12.43 | $12.63 | 183255 |
| 2023-01-03 | 12.43 | $12.45 | 245400 |
| 2022-12-30 | 12.45 | $12.46 | 538735 |
| 2022-12-29 | 12.47 | $12.42 | 323439 |
| 2022-12-28 | 12.50 | $12.35 | 223200 |
| 2022-12-27 | 12.54 | $12.56 | 218307 |
| 2022-12-23 | 12.56 | $12.44 | 245847 |
| 2022-12-22 | 12.60 | $12.36 | 478063 |
| 2022-12-21 | 12.65 | $12.19 | 360100 |
| 2022-12-20 | 12.73 | $11.82 | 370487 |
| 2022-12-19 | 12.84 | $11.83 | 460900 |
| 2022-12-16 | 12.97 | $12.09 | 711000 |
| 2022-12-15 | 13.08 | $12.48 | 351100 |
| 2022-12-14 | 13.15 | $12.75 | 279700 |
| 2022-12-13 | 13.21 | $13.01 | 662544 |
| 2022-12-12 | 13.24 | $13.01 | 255534 |
| 2022-12-09 | 13.27 | $12.90 | 226352 |
| 2022-12-08 | 13.33 | $13.03 | 409300 |
| 2022-12-07 | 13.37 | $13.18 | 223324 |
| 2022-12-06 | 13.40 | $13.15 | 273342 |
| 2022-12-05 | 13.44 | $13.35 | 440530 |
| 2022-12-02 | 13.46 | $13.46 | 524112 |
| 2022-12-01 | 13.47 | $13.28 | 448600 |
| 2022-11-30 | 13.50 | $13.28 | 441329 |
| 2022-11-29 | 13.54 | $13.16 | 293400 |
| 2022-11-28 | 13.59 | $13.18 | 319705 |
| 2022-11-25 | 13.64 | $13.38 | 148800 |
| 2022-11-23 | 13.68 | $13.48 | 252100 |
| 2022-11-22 | 13.71 | $13.54 | 315280 |
| 2022-11-21 | 13.74 | $13.63 | 286508 |
| 2022-11-18 | 13.76 | $13.71 | 417803 |
| 2022-11-17 | 13.77 | $13.53 | 252866 |
| 2022-11-16 | 13.80 | $13.44 | 229112 |
| 2022-11-15 | 13.83 | $13.57 | 349922 |
| 2022-11-14 | 13.85 | $13.67 | 369113 |
| 2022-11-11 | 13.86 | $13.74 | 482974 |
| 2022-11-10 | 13.86 | $14.03 | 469830 |
| 2022-11-09 | 13.82 | $13.70 | 290549 |
| 2022-11-08 | 13.82 | $14.00 | 375844 |
| 2022-11-07 | 13.78 | $13.82 | 240700 |
| 2022-11-04 | 13.75 | $13.88 | 281232 |
| 2022-11-03 | 13.71 | $13.77 | 200723 |
| 2022-11-02 | 13.68 | $13.76 | 247846 |
| 2022-11-01 | 13.64 | $14.07 | 289200 |
| 2022-10-31 | 13.58 | $14.01 | 282700 |
| 2022-10-28 | 13.51 | $14.21 | 331800 |
| 2022-10-27 | 13.41 | $14.00 | 222407 |
| 2022-10-26 | 13.33 | $14.11 | 299700 |
| 2022-10-25 | 13.23 | $14.14 | 599300 |
| 2022-10-24 | 13.12 | $13.47 | 231300 |
| 2022-10-21 | 13.07 | $13.42 | 296100 |
| 2022-10-20 | 13.02 | $13.14 | 195344 |
| 2022-10-19 | 13.01 | $13.24 | 173737 |
| 2022-10-18 | 13.00 | $13.41 | 222344 |
| 2022-10-17 | 12.97 | $13.24 | 298700 |
| 2022-10-14 | 12.96 | $13.07 | 267257 |
| 2022-10-13 | 12.98 | $13.31 | 346100 |
| 2022-10-12 | 12.98 | $12.96 | 322400 |
| 2022-10-11 | 13.01 | $12.76 | 396335 |
| 2022-10-10 | 13.08 | $12.47 | 353200 |
| 2022-10-07 | 13.18 | $12.93 | 344257 |
| 2022-10-06 | 13.25 | $12.82 | 432816 |
| 2022-10-05 | 13.33 | $12.97 | 371052 |
| 2022-10-04 | 13.41 | $13.19 | 505524 |
| 2022-10-03 | 13.48 | $12.61 | 418507 |
| 2022-09-30 | 13.60 | $12.67 | 558533 |
| 2022-09-29 | 13.73 | $12.43 | 719620 |
| 2022-09-28 | 13.89 | $13.00 | 547500 |
| 2022-09-27 | 14.01 | $12.59 | 837800 |
| 2022-09-26 | 14.17 | $12.92 | 784800 |
| 2022-09-23 | 14.31 | $13.92 | 561028 |
| 2022-09-22 | 14.36 | $14.12 | 445940 |
| 2022-09-21 | 14.39 | $14.20 | 593000 |
| 2022-09-20 | 14.41 | $14.13 | 678733 |
| 2022-09-19 | 14.44 | $14.34 | 418925 |
| 2022-09-16 | 14.46 | $14.14 | 1.8M |
| 2022-09-15 | 14.49 | $14.35 | 470600 |
| 2022-09-14 | 14.51 | $14.53 | 577321 |
| 2022-09-13 | 14.51 | $14.33 | 438303 |
| 2022-09-12 | 14.54 | $14.66 | 413428 |
| 2022-09-09 | 14.53 | $14.64 | 323904 |
| 2022-09-08 | 14.53 | $14.42 | 261282 |
| 2022-09-07 | 14.55 | $14.85 | 418300 |
| 2022-09-06 | 14.53 | $14.59 | 516931 |
| 2022-09-02 | 14.53 | $14.22 | 302991 |
| 2022-09-01 | 14.57 | $14.24 | 534900 |
| 2022-08-31 | 14.60 | $14.51 | 403028 |
| 2022-08-30 | 14.62 | $14.27 | 382500 |
| 2022-08-29 | 14.65 | $14.52 | 230966 |
| 2022-08-26 | 14.67 | $14.59 | 264170 |
| 2022-08-25 | 14.68 | $14.89 | 408200 |
| 2022-08-24 | 14.66 | $14.46 | 257507 |
| 2022-08-23 | 14.68 | $14.24 | 328100 |
| 2022-08-22 | 14.72 | $14.14 | 554700 |
| 2022-08-19 | 14.78 | $14.74 | 423612 |
| 2022-08-18 | 14.77 | $14.99 | 331740 |
| 2022-08-17 | 14.74 | $14.94 | 362434 |
| 2022-08-16 | 14.71 | $14.90 | 342162 |
| 2022-08-15 | 14.67 | $15.03 | 502500 |
| 2022-08-12 | 14.62 | $14.96 | 379939 |
| 2022-08-11 | 14.57 | $14.72 | 257600 |
| 2022-08-10 | 14.54 | $14.89 | 263758 |
| 2022-08-09 | 14.48 | $14.59 | 287750 |
| 2022-08-08 | 14.45 | $14.59 | 392500 |
| 2022-08-05 | 14.42 | $14.21 | 278950 |
| 2022-08-04 | 14.42 | $14.19 | 520800 |
| 2022-08-03 | 14.42 | $14.85 | 429000 |
| 2022-08-02 | 14.36 | $14.85 | 562345 |
| 2022-08-01 | 14.29 | $14.95 | 1.8M |
| 2022-07-29 | 14.20 | $14.84 | 672827 |
| 2022-07-28 | 14.12 | $14.52 | 561023 |
| 2022-07-27 | 14.07 | $14.41 | 527444 |
| 2022-07-26 | 14.03 | $14.44 | 370929 |
| 2022-07-25 | 13.99 | $14.45 | 500000 |
| 2022-07-22 | 13.94 | $14.27 | 417137 |
| 2022-07-21 | 13.90 | $14.27 | 438704 |
| 2022-07-20 | 13.87 | $14.10 | 802004 |
| 2022-07-19 | 13.86 | $14.02 | 244923 |
| 2022-07-18 | 13.85 | $13.79 | 304400 |
| 2022-07-15 | 13.87 | $13.73 | 332771 |
| 2022-07-14 | 13.90 | $13.44 | 285100 |
| 2022-07-13 | 13.95 | $13.64 | 383000 |
| 2022-07-12 | 13.99 | $13.67 | 335361 |
| 2022-07-11 | 14.02 | $13.95 | 383396 |
| 2022-07-08 | 14.03 | $14.20 | 330069 |
| 2022-07-07 | 14.02 | $14.04 | 473629 |
| 2022-07-06 | 14.03 | $13.92 | 491538 |
| 2022-07-05 | 14.05 | $13.68 | 475456 |
| 2022-07-01 | 14.10 | $13.74 | 443958 |
| 2022-06-30 | 14.15 | $13.80 | 482000 |
| 2022-06-29 | 14.20 | $14.21 | 544710 |
| 2022-06-28 | 14.22 | $14.13 | 397500 |
| 2022-06-27 | 14.25 | $14.22 | 709300 |
| 2022-06-24 | 14.27 | $13.88 | 2.8M |
| 2022-06-23 | 14.33 | $14.00 | 777138 |
| 2022-06-22 | 14.38 | $14.57 | 1.0M |
| 2022-06-21 | 14.37 | $14.58 | 766359 |
| 2022-06-17 | 14.37 | $14.11 | 1.3M |
| 2022-06-16 | 14.40 | $14.06 | 535388 |
| 2022-06-15 | 14.45 | $14.17 | 702409 |
| 2022-06-14 | 14.49 | $13.86 | 617103 |
| 2022-06-13 | 14.55 | $13.43 | 1.0M |
| 2022-06-10 | 14.67 | $14.18 | 596900 |
| 2022-06-09 | 14.71 | $14.33 | 505635 |
| 2022-06-08 | 14.75 | $14.52 | 356900 |
| 2022-06-07 | 14.76 | $14.75 | 589121 |
| 2022-06-06 | 14.75 | $14.80 | 644900 |
| 2022-06-03 | 14.74 | $14.96 | 587209 |
| 2022-06-02 | 14.72 | $15.15 | 876600 |
| 2022-06-01 | 14.68 | $14.96 | 779240 |
| 2022-05-31 | 14.66 | $15.02 | 3.0M |
| 2022-05-27 | 14.63 | $14.90 | 722902 |
| 2022-05-26 | 14.61 | $14.90 | 586600 |
| 2022-05-25 | 14.59 | $14.77 | 582753 |
| 2022-05-24 | 14.59 | $14.53 | 651000 |
| 2022-05-23 | 14.61 | $14.34 | 594900 |
| 2022-05-20 | 14.65 | $14.16 | 600300 |
| 2022-05-19 | 14.71 | $14.43 | 768813 |
| 2022-05-18 | 14.75 | $14.39 | 341600 |
| 2022-05-17 | 14.79 | $14.59 | 566610 |
| 2022-05-16 | 14.83 | $14.67 | 530300 |
| 2022-05-13 | 14.86 | $14.50 | 725314 |
| 2022-05-12 | 14.91 | $14.08 | 914896 |
| 2022-05-11 | 15.00 | $14.80 | 794313 |
| 2022-05-10 | 15.01 | $14.70 | 801808 |
| 2022-05-09 | 15.03 | $14.62 | 668358 |
| 2022-05-06 | 15.06 | $15.19 | 362717 |
| 2022-05-05 | 15.02 | $15.38 | 499317 |
| 2022-05-04 | 14.97 | $15.93 | 870336 |
| 2022-05-03 | 14.85 | $15.06 | 763733 |
| 2022-05-02 | 14.81 | $14.52 | 747100 |
| 2022-04-29 | 14.82 | $14.72 | 526100 |
| 2022-04-28 | 14.80 | $14.96 | 428100 |
| 2022-04-27 | 14.76 | $14.73 | 570300 |
| 2022-04-26 | 14.73 | $14.76 | 485203 |
| 2022-04-25 | 14.70 | $14.83 | 604756 |
| 2022-04-22 | 14.65 | $15.00 | 522200 |
| 2022-04-21 | 14.58 | $15.40 | 633571 |
| 2022-04-20 | 14.46 | $15.59 | 849500 |
| 2022-04-19 | 14.31 | $16.29 | 1.8M |
| 2022-04-18 | 14.08 | $14.77 | 603802 |
| 2022-04-14 | 13.99 | $14.45 | 506700 |
| 2022-04-13 | 13.92 | $14.09 | 499130 |
| 2022-04-12 | 13.89 | $13.78 | 561028 |
| 2022-04-11 | 13.88 | $13.94 | 941900 |
| 2022-04-08 | 13.85 | $14.91 | 1.7M |
| 2022-04-07 | 13.72 | $14.12 | 828300 |
| 2022-04-06 | 13.66 | $13.88 | 519200 |
| 2022-04-05 | 13.63 | $13.83 | 712600 |
| 2022-04-04 | 13.60 | $13.93 | 394661 |
| 2022-04-01 | 13.55 | $14.02 | 625200 |
| 2022-03-31 | 13.49 | $13.75 | 754900 |
| 2022-03-30 | 13.44 | $14.06 | 493000 |
| 2022-03-29 | 13.36 | $14.12 | 840290 |
| 2022-03-28 | 13.26 | $13.30 | 336624 |
| 2022-03-25 | 13.23 | $13.40 | 487196 |
| 2022-03-24 | 13.18 | $13.28 | 306900 |
| 2022-03-23 | 13.14 | $13.32 | 398572 |
| 2022-03-22 | 13.08 | $13.31 | 439929 |
| 2022-03-21 | 13.02 | $13.48 | 860709 |
| 2022-03-18 | 12.94 | $13.18 | 476848 |
| 2022-03-17 | 12.87 | $13.42 | 386932 |
| 2022-03-16 | 12.77 | $13.00 | 464000 |
| 2022-03-15 | 12.70 | $13.00 | 547743 |
| 2022-03-14 | 12.62 | $13.31 | 589900 |
| 2022-03-11 | 12.51 | $13.67 | 795188 |
| 2022-03-10 | 12.34 | $13.71 | 1.5M |
| 2022-03-09 | 12.16 | $13.11 | 785434 |
| 2022-03-08 | 12.03 | $13.32 | 611600 |
| 2022-03-07 | 11.87 | $13.22 | 1.6M |
| 2022-03-04 | 11.71 | $12.53 | 836159 |
| 2022-03-03 | 11.60 | $11.85 | 403500 |
| 2022-03-02 | 11.56 | $12.12 | 425955 |
| 2022-03-01 | 11.49 | $11.65 | 284006 |
| 2022-02-28 | 11.47 | $11.67 | 398934 |
| 2022-02-25 | 11.43 | $11.83 | 447100 |
| 2022-02-24 | 11.38 | $11.81 | 536734 |
| 2022-02-23 | 11.33 | $11.96 | 545927 |
| 2022-02-22 | 11.26 | $11.46 | 384329 |
| 2022-02-18 | 11.23 | $11.46 | 418109 |
| 2022-02-17 | 11.21 | $11.51 | 356000 |
| 2022-02-16 | 11.18 | $11.38 | 221136 |
| 2022-02-15 | 11.16 | $11.24 | 245500 |
| 2022-02-14 | 11.16 | $11.01 | 225342 |
| 2022-02-11 | 11.19 | $11.05 | 247000 |
| 2022-02-10 | 11.22 | $11.13 | 337423 |
| 2022-02-09 | 11.24 | $11.11 | 199747 |
| 2022-02-08 | 11.27 | $11.13 | 195118 |
| 2022-02-07 | 11.30 | $11.17 | 213722 |
| 2022-02-04 | 11.33 | $11.12 | 267800 |
| 2022-02-03 | 11.37 | $11.17 | 200600 |
| 2022-02-02 | 11.40 | $11.40 | 337386 |
| 2022-02-01 | 11.42 | $11.51 | 434881 |
| 2022-01-31 | 11.43 | $11.39 | 378335 |
| 2022-01-28 | 11.46 | $11.00 | 309744 |
| 2022-01-27 | 11.52 | $10.79 | 562704 |
| 2022-01-26 | 11.61 | $11.00 | 466838 |
| 2022-01-25 | 11.69 | $11.15 | 290400 |
| 2022-01-24 | 11.76 | $11.21 | 482500 |
| 2022-01-21 | 11.82 | $11.36 | 499600 |
| 2022-01-20 | 11.87 | $11.40 | 503793 |
| 2022-01-19 | 11.92 | $11.74 | 382334 |
| 2022-01-18 | 11.94 | $12.12 | 468900 |
| 2022-01-14 | 11.92 | $12.18 | 684403 |
| 2022-01-13 | 11.90 | $12.06 | 296400 |
| 2022-01-12 | 11.88 | $11.81 | 342444 |
| 2022-01-11 | 11.89 | $11.87 | 505000 |
| 2022-01-10 | 11.89 | $11.49 | 506824 |
| 2022-01-07 | 11.93 | $11.68 | 260240 |
| 2022-01-06 | 11.96 | $11.86 | 254201 |
| 2022-01-05 | 11.96 | $11.86 | 268500 |
| 2022-01-04 | 11.97 | $12.05 | 278900 |
| 2022-01-03 | 11.95 | $12.19 | 405124 |
| 2021-12-31 | 11.92 | $11.95 | 229044 |
| 2021-12-30 | 11.91 | $12.00 | 224029 |
| 2021-12-29 | 11.89 | $12.09 | 244690 |
| 2021-12-28 | 11.86 | $12.07 | 281213 |
| 2021-12-27 | 11.84 | $11.98 | 214146 |
| 2021-12-23 | 11.82 | $11.92 | 234900 |
| 2021-12-22 | 11.81 | $11.93 | 228136 |
| 2021-12-21 | 11.79 | $11.85 | 262500 |
| 2021-12-20 | 11.79 | $11.83 | 479002 |
| 2021-12-17 | 11.79 | $11.85 | 419700 |
| 2021-12-16 | 11.80 | $11.91 | 1.0M |
| 2021-12-15 | 11.80 | $11.94 | 354100 |
| 2021-12-14 | 11.80 | $11.59 | 413300 |
| 2021-12-13 | 11.84 | $11.72 | 227800 |
| 2021-12-10 | 11.87 | $11.86 | 222709 |
| 2021-12-09 | 11.90 | $11.83 | 177800 |
| 2021-12-08 | 11.93 | $11.90 | 170732 |
| 2021-12-07 | 11.95 | $11.70 | 192400 |
| 2021-12-06 | 11.99 | $11.74 | 308100 |
| 2021-12-03 | 12.03 | $11.55 | 439852 |
| 2021-12-02 | 12.10 | $11.70 | 202560 |
| 2021-12-01 | 12.15 | $11.51 | 261815 |
| 2021-11-30 | 12.21 | $11.59 | 265660 |
| 2021-11-29 | 12.27 | $11.79 | 365741 |
| 2021-11-26 | 12.31 | $11.85 | 313200 |
| 2021-11-24 | 12.34 | $12.19 | 175900 |
| 2021-11-23 | 12.34 | $12.16 | 218031 |
| 2021-11-22 | 12.33 | $12.12 | 417700 |
| 2021-11-19 | 12.34 | $12.40 | 310600 |
| 2021-11-18 | 12.31 | $12.65 | 211105 |
| 2021-11-17 | 12.26 | $12.72 | 252200 |
| 2021-11-16 | 12.19 | $12.70 | 302000 |
| 2021-11-15 | 12.13 | $12.77 | 297200 |
| 2021-11-12 | 12.05 | $12.57 | 217300 |
| 2021-11-11 | 11.99 | $12.68 | 566046 |
| 2021-11-10 | 11.91 | $12.21 | 198300 |
| 2021-11-09 | 11.88 | $12.16 | 322146 |
| 2021-11-08 | 11.84 | $12.11 | 245206 |
| 2021-11-05 | 11.81 | $12.39 | 531038 |
| 2021-11-04 | 11.74 | $11.80 | 338815 |
| 2021-11-03 | 11.73 | $12.13 | 877900 |
| 2021-11-02 | 11.69 | $11.55 | 556840 |
| 2021-11-01 | 11.70 | $11.18 | 450072 |
| 2021-10-29 | 11.75 | $11.24 | 439116 |
| 2021-10-28 | 11.80 | $11.43 | 706575 |
| 2021-10-27 | 11.83 | $12.05 | 441208 |
| 2021-10-26 | 11.81 | $11.96 | 388841 |
| 2021-10-25 | 11.80 | $12.09 | 362135 |
| 2021-10-22 | 11.78 | $12.11 | 356800 |
| 2021-10-21 | 11.76 | $12.02 | 302343 |
| 2021-10-20 | 11.75 | $11.96 | 295716 |
| 2021-10-19 | 11.75 | $11.86 | 424300 |
| 2021-10-18 | 11.77 | $11.75 | 420438 |
| 2021-10-15 | 11.79 | $11.78 | 541000 |
| 2021-10-14 | 11.82 | $11.82 | 754761 |
| 2021-10-13 | 11.85 | $11.41 | 472940 |
| 2021-10-12 | 11.93 | $11.48 | 662112 |
| 2021-10-11 | 12.00 | $11.12 | 951711 |
| 2021-10-08 | 12.11 | $11.15 | 1.0M |
| 2021-10-07 | 12.23 | $11.51 | 896130 |
| 2021-10-06 | 12.32 | $11.77 | 846727 |
| 2021-10-05 | 12.39 | $11.92 | 579229 |
| 2021-10-04 | 12.45 | $11.93 | 335438 |
| 2021-10-01 | 12.51 | $11.95 | 479641 |
| 2021-09-30 | 12.57 | $11.99 | 529511 |
| 2021-09-29 | 12.63 | $12.03 | 823590 |
| 2021-09-28 | 12.68 | $12.72 | 238444 |
| 2021-09-27 | 12.67 | $13.17 | 317813 |
| 2021-09-24 | 12.61 | $12.77 | 111815 |
| 2021-09-23 | 12.58 | $12.92 | 167900 |
| 2021-09-22 | 12.54 | $12.62 | 110549 |
| 2021-09-21 | 12.52 | $12.51 | 140800 |
| 2021-09-20 | 12.50 | $12.43 | 167300 |
| 2021-09-17 | 12.50 | $12.47 | 289600 |
| 2021-09-16 | 12.48 | $12.67 | 75900 |
| 2021-09-15 | 12.44 | $12.58 | 131600 |
| 2021-09-14 | 12.40 | $12.56 | 131900 |
| 2021-09-13 | 12.36 | $12.71 | 178349 |
| 2021-09-10 | 12.31 | $12.46 | 151100 |
| 2021-09-09 | 12.27 | $12.56 | 191812 |
| 2021-09-08 | 12.22 | $12.79 | 168270 |
| 2021-09-07 | 12.14 | $12.79 | 229336 |
| 2021-09-03 | 12.06 | $12.54 | 83432 |
| 2021-09-02 | 12.01 | $12.42 | 79900 |
| 2021-09-01 | 11.96 | $12.46 | 156400 |
| 2021-08-31 | 11.91 | $12.25 | 206127 |
| 2021-08-30 | 11.88 | $12.08 | 121615 |
| 2021-08-27 | 11.87 | $12.15 | 130836 |
| 2021-08-26 | 11.85 | $11.87 | 98100 |
| 2021-08-25 | 11.87 | $11.85 | 182000 |
| 2021-08-24 | 11.89 | $11.91 | 103200 |
| 2021-08-23 | 11.91 | $11.99 | 177850 |
| 2021-08-20 | 11.92 | $11.98 | 206479 |
| 2021-08-19 | 11.94 | $11.48 | 109400 |
| 2021-08-18 | 12.00 | $11.53 | 107500 |
| 2021-08-17 | 12.07 | $11.53 | 184864 |
| 2021-08-16 | 12.15 | $11.72 | 129832 |
| 2021-08-13 | 12.20 | $11.72 | 135601 |
| 2021-08-12 | 12.26 | $11.66 | 181722 |
| 2021-08-11 | 12.33 | $11.84 | 189912 |
| 2021-08-10 | 12.39 | $11.95 | 205702 |
| 2021-08-09 | 12.44 | $12.18 | 156200 |
| 2021-08-06 | 12.46 | $12.49 | 127800 |
| 2021-08-05 | 12.46 | $12.28 | 188510 |
| 2021-08-04 | 12.48 | $12.29 | 131707 |
| 2021-08-03 | 12.50 | $12.35 | 247147 |
| 2021-08-02 | 12.51 | $12.42 | 168700 |
| 2021-07-30 | 12.52 | $12.60 | 115915 |
| 2021-07-29 | 12.50 | $12.64 | 115700 |
| 2021-07-28 | 12.48 | $12.52 | 103701 |
| 2021-07-27 | 12.47 | $12.60 | 104422 |
| 2021-07-26 | 12.45 | $12.76 | 189881 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.57
2026-07-22
Close Price
$9.68
Vol: 243769
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.48
Average
11.67
Maximum
15.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.57 | $9.68 | 243769 |
| 2026-07-21 | 9.57 | $9.71 | 320570 |
| 2026-07-20 | 9.55 | $9.63 | 382628 |
| 2026-07-17 | 9.55 | $9.71 | 417300 |
| 2026-07-16 | 9.54 | $9.83 | 445805 |
| 2026-07-15 | 9.50 | $9.58 | 402600 |
| 2026-07-14 | 9.50 | $9.66 | 296100 |
| 2026-07-13 | 9.49 | $9.60 | 418503 |
| 2026-07-10 | 9.49 | $9.60 | 454400 |
| 2026-07-09 | 9.50 | $9.48 | 455400 |
| 2026-07-08 | 9.53 | $9.59 | 440004 |
| 2026-07-07 | 9.55 | $9.58 | 482601 |
| 2026-07-06 | 9.57 | $9.52 | 464500 |
| 2026-07-02 | 9.61 | $9.71 | 309500 |
| 2026-07-01 | 9.62 | $9.66 | 342103 |
| 2026-06-30 | 9.64 | $9.68 | 643400 |
| 2026-06-29 | 9.66 | $9.77 | 651000 |
| 2026-06-26 | 9.67 | $9.91 | 1.3M |
| 2026-06-25 | 9.65 | $9.60 | 471043 |
| 2026-06-24 | 9.70 | $9.72 | 507789 |
| 2026-06-23 | 9.72 | $9.83 | 364426 |
| 2026-06-22 | 9.74 | $9.70 | 346665 |
| 2026-06-18 | 9.78 | $9.76 | 417000 |
| 2026-06-17 | 9.82 | $9.69 | 507339 |
| 2026-06-16 | 9.88 | $9.80 | 492096 |
| 2026-06-15 | 9.93 | $9.76 | 518118 |
| 2026-06-12 | 10.00 | $9.98 | 358613 |
| 2026-06-11 | 10.03 | $9.89 | 407891 |
| 2026-06-10 | 10.09 | $9.91 | 605216 |
| 2026-06-09 | 10.16 | $10.27 | 368319 |
| 2026-06-08 | 10.17 | $10.13 | 379692 |
| 2026-06-05 | 10.20 | $10.33 | 364710 |
| 2026-06-04 | 10.20 | $10.28 | 349059 |
| 2026-06-03 | 10.21 | $10.31 | 364865 |
| 2026-06-02 | 10.22 | $10.38 | 303100 |
| 2026-06-01 | 10.22 | $10.30 | 396100 |
| 2026-05-29 | 10.24 | $10.27 | 397355 |
| 2026-05-28 | 10.26 | $10.41 | 330500 |
| 2026-05-27 | 10.27 | $10.45 | 276422 |
| 2026-05-26 | 10.26 | $10.44 | 368600 |
| 2026-05-22 | 10.26 | $10.43 | 249106 |
| 2026-05-21 | 10.27 | $10.47 | 253146 |
| 2026-05-20 | 10.27 | $10.43 | 352748 |
| 2026-05-19 | 10.27 | $10.19 | 320026 |
| 2026-05-18 | 10.34 | $10.39 | 326100 |
| 2026-05-15 | 10.37 | $10.16 | 413700 |
| 2026-05-14 | 10.46 | $10.35 | 338600 |
| 2026-05-13 | 10.53 | $10.40 | 434385 |
| 2026-05-12 | 10.60 | $10.40 | 290221 |
| 2026-05-11 | 10.68 | $10.42 | 384300 |
| 2026-05-08 | 10.77 | $10.58 | 276600 |
| 2026-05-07 | 10.84 | $10.58 | 356684 |
| 2026-05-06 | 10.93 | $10.68 | 327465 |
| 2026-05-05 | 11.02 | $10.57 | 358100 |
| 2026-05-04 | 11.14 | $10.53 | 343767 |
| 2026-05-01 | 11.29 | $10.71 | 592400 |
| 2026-04-30 | 11.42 | $10.75 | 631936 |
| 2026-04-29 | 11.57 | $11.48 | 375300 |
| 2026-04-28 | 11.60 | $11.54 | 281863 |
| 2026-04-27 | 11.61 | $11.67 | 223100 |
| 2026-04-24 | 11.60 | $11.71 | 269631 |
| 2026-04-23 | 11.57 | $11.60 | 146211 |
| 2026-04-22 | 11.57 | $11.52 | 169530 |
| 2026-04-21 | 11.58 | $11.57 | 304242 |
| 2026-04-20 | 11.58 | $11.76 | 234356 |
| 2026-04-17 | 11.55 | $11.79 | 298500 |
| 2026-04-16 | 11.50 | $11.54 | 262900 |
| 2026-04-15 | 11.50 | $11.53 | 327682 |
| 2026-04-14 | 11.50 | $11.78 | 256500 |
| 2026-04-13 | 11.45 | $11.69 | 303403 |
| 2026-04-10 | 11.41 | $11.75 | 357902 |
| 2026-04-09 | 11.35 | $11.73 | 415000 |
| 2026-04-08 | 11.29 | $11.62 | 289835 |
| 2026-04-07 | 11.24 | $11.54 | 263530 |
| 2026-04-06 | 11.20 | $11.42 | 343166 |
| 2026-04-02 | 11.18 | $11.43 | 328806 |
| 2026-04-01 | 11.16 | $11.25 | 481277 |
| 2026-03-31 | 11.17 | $11.23 | 500488 |
| 2026-03-30 | 11.19 | $11.08 | 478037 |
| 2026-03-27 | 11.25 | $10.88 | 400328 |
| 2026-03-26 | 11.37 | $11.01 | 333600 |
| 2026-03-25 | 11.47 | $11.04 | 287138 |
| 2026-03-24 | 11.59 | $11.09 | 433526 |
| 2026-03-23 | 11.71 | $11.01 | 528512 |
| 2026-03-20 | 11.87 | $10.84 | 821932 |
| 2026-03-19 | 12.10 | $11.27 | 502700 |
| 2026-03-18 | 12.27 | $11.57 | 386647 |
| 2026-03-17 | 12.40 | $11.89 | 417554 |
| 2026-03-16 | 12.49 | $11.88 | 544800 |
| 2026-03-13 | 12.59 | $11.59 | 537843 |
| 2026-03-12 | 12.77 | $11.97 | 573660 |
| 2026-03-11 | 12.89 | $12.51 | 275000 |
| 2026-03-10 | 12.92 | $12.62 | 373341 |
| 2026-03-09 | 12.93 | $12.41 | 536900 |
| 2026-03-06 | 12.97 | $12.43 | 532390 |
| 2026-03-05 | 13.02 | $12.83 | 522901 |
| 2026-03-04 | 12.99 | $12.97 | 418925 |
| 2026-03-03 | 12.92 | $12.91 | 444938 |
| 2026-03-02 | 12.84 | $13.04 | 770781 |
| 2026-02-27 | 12.73 | $13.04 | 678371 |
| 2026-02-26 | 12.59 | $12.98 | 662617 |
| 2026-02-25 | 12.44 | $12.96 | 980433 |
| 2026-02-24 | 12.26 | $12.62 | 1.4M |
| 2026-02-23 | 12.12 | $12.30 | 1.6M |
| 2026-02-20 | 12.03 | $11.89 | 1.4M |
| 2026-02-19 | 12.01 | $11.91 | 2.1M |
| 2026-02-18 | 11.98 | $11.68 | 955946 |
| 2026-02-17 | 11.98 | $11.92 | 711800 |
| 2026-02-13 | 11.94 | $11.98 | 803496 |
| 2026-02-12 | 11.87 | $11.86 | 614139 |
| 2026-02-11 | 11.81 | $12.13 | 723876 |
| 2026-02-10 | 11.68 | $11.88 | 711986 |
| 2026-02-09 | 11.58 | $11.81 | 585217 |
| 2026-02-06 | 11.48 | $11.61 | 434104 |
| 2026-02-05 | 11.40 | $11.47 | 502405 |
| 2026-02-04 | 11.34 | $11.46 | 581800 |
| 2026-02-03 | 11.26 | $11.40 | 491751 |
| 2026-02-02 | 11.19 | $11.27 | 704341 |
| 2026-01-30 | 11.12 | $11.61 | 759401 |
| 2026-01-29 | 10.98 | $11.41 | 548664 |
| 2026-01-28 | 10.84 | $10.95 | 431774 |
| 2026-01-27 | 10.79 | $10.97 | 389261 |
| 2026-01-26 | 10.71 | $10.96 | 631917 |
| 2026-01-23 | 10.63 | $10.81 | 381085 |
| 2026-01-22 | 10.56 | $10.86 | 860000 |
| 2026-01-21 | 10.47 | $10.77 | 467401 |
| 2026-01-20 | 10.39 | $10.50 | 385810 |
| 2026-01-16 | 10.34 | $10.70 | 306300 |
| 2026-01-15 | 10.25 | $10.58 | 433416 |
| 2026-01-14 | 10.16 | $10.57 | 419955 |
| 2026-01-13 | 10.07 | $10.30 | 299102 |
| 2026-01-12 | 10.01 | $10.28 | 411891 |
| 2026-01-09 | 9.95 | $10.11 | 246600 |
| 2026-01-08 | 9.91 | $10.13 | 305427 |
| 2026-01-07 | 9.87 | $9.98 | 459512 |
| 2026-01-06 | 9.85 | $10.07 | 624705 |
| 2026-01-05 | 9.80 | $9.90 | 671523 |
| 2026-01-02 | 9.79 | $9.67 | 584000 |
| 2025-12-31 | 9.82 | $9.69 | 541816 |
| 2025-12-30 | 9.86 | $9.63 | 423421 |
| 2025-12-29 | 9.91 | $9.62 | 522927 |
| 2025-12-26 | 9.97 | $9.72 | 431708 |
| 2025-12-24 | 10.02 | $9.84 | 244400 |
| 2025-12-23 | 10.06 | $9.78 | 717700 |
| 2025-12-22 | 10.11 | $9.97 | 583139 |
| 2025-12-19 | 10.13 | $10.04 | 1.1M |
| 2025-12-18 | 10.14 | $10.40 | 415904 |
| 2025-12-17 | 10.07 | $10.42 | 749616 |
| 2025-12-16 | 9.99 | $10.24 | 575300 |
| 2025-12-15 | 9.93 | $10.07 | 684248 |
| 2025-12-12 | 9.90 | $10.09 | 479000 |
| 2025-12-11 | 9.86 | $9.99 | 434000 |
| 2025-12-10 | 9.84 | $9.98 | 455407 |
| 2025-12-09 | 9.81 | $10.00 | 573100 |
| 2025-12-08 | 9.77 | $10.00 | 566835 |
| 2025-12-05 | 9.73 | $9.95 | 361800 |
| 2025-12-04 | 9.70 | $9.95 | 349150 |
| 2025-12-03 | 9.65 | $10.00 | 495421 |
| 2025-12-02 | 9.60 | $9.83 | 576808 |
| 2025-12-01 | 9.56 | $9.72 | 520800 |
| 2025-11-28 | 9.55 | $9.84 | 578210 |
| 2025-11-26 | 9.52 | $9.77 | 676048 |
| 2025-11-25 | 9.49 | $9.66 | 734600 |
| 2025-11-24 | 9.48 | $9.58 | 1.7M |
| 2025-11-21 | 9.49 | $9.59 | 420100 |
| 2025-11-20 | 9.50 | $9.45 | 428600 |
| 2025-11-19 | 9.55 | $9.40 | 363550 |
| 2025-11-18 | 9.61 | $9.50 | 505400 |
| 2025-11-17 | 9.66 | $9.56 | 342700 |
| 2025-11-14 | 9.71 | $9.70 | 418500 |
| 2025-11-13 | 9.74 | $9.78 | 614525 |
| 2025-11-12 | 9.77 | $9.77 | 435625 |
| 2025-11-11 | 9.79 | $9.75 | 429018 |
| 2025-11-10 | 9.83 | $9.74 | 489400 |
| 2025-11-07 | 9.88 | $9.70 | 546507 |
| 2025-11-06 | 9.94 | $9.73 | 550421 |
| 2025-11-05 | 10.01 | $9.91 | 554600 |
| 2025-11-04 | 10.06 | $9.89 | 824158 |
| 2025-11-03 | 10.11 | $10.12 | 772000 |
| 2025-10-31 | 10.13 | $10.03 | 572720 |
| 2025-10-30 | 10.18 | $10.31 | 769600 |
| 2025-10-29 | 10.17 | $10.10 | 443722 |
| 2025-10-28 | 10.20 | $10.29 | 300400 |
| 2025-10-27 | 10.20 | $10.26 | 277617 |
| 2025-10-24 | 10.21 | $10.23 | 281300 |
| 2025-10-23 | 10.23 | $10.29 | 301128 |
| 2025-10-22 | 10.23 | $10.20 | 353507 |
| 2025-10-21 | 10.26 | $10.22 | 267850 |
| 2025-10-20 | 10.29 | $10.31 | 336516 |
| 2025-10-17 | 10.31 | $10.21 | 405200 |
| 2025-10-16 | 10.35 | $10.37 | 614500 |
| 2025-10-15 | 10.37 | $10.25 | 391200 |
| 2025-10-14 | 10.42 | $10.24 | 300297 |
| 2025-10-13 | 10.47 | $10.26 | 300100 |
| 2025-10-10 | 10.53 | $10.20 | 475581 |
| 2025-10-09 | 10.62 | $10.49 | 221426 |
| 2025-10-08 | 10.66 | $10.48 | 346724 |
| 2025-10-07 | 10.70 | $10.47 | 295977 |
| 2025-10-06 | 10.76 | $10.54 | 415723 |
| 2025-10-03 | 10.81 | $10.70 | 267048 |
| 2025-10-02 | 10.84 | $10.73 | 442500 |
| 2025-10-01 | 10.87 | $10.82 | 304540 |
| 2025-09-30 | 10.88 | $10.88 | 295349 |
| 2025-09-29 | 10.88 | $10.82 | 397400 |
| 2025-09-26 | 10.89 | $10.91 | 274200 |
| 2025-09-25 | 10.88 | $10.80 | 345009 |
| 2025-09-24 | 10.90 | $10.93 | 315700 |
| 2025-09-23 | 10.89 | $10.89 | 307000 |
| 2025-09-22 | 10.89 | $10.89 | 407112 |
| 2025-09-19 | 10.89 | $10.93 | 380300 |
| 2025-09-18 | 10.88 | $11.07 | 386844 |
| 2025-09-17 | 10.84 | $10.92 | 387000 |
| 2025-09-16 | 10.82 | $10.97 | 322529 |
| 2025-09-15 | 10.79 | $10.92 | 325041 |
| 2025-09-12 | 10.77 | $10.89 | 285400 |
| 2025-09-11 | 10.75 | $10.92 | 341819 |
| 2025-09-10 | 10.72 | $10.67 | 291100 |
| 2025-09-09 | 10.74 | $10.71 | 306675 |
| 2025-09-08 | 10.75 | $10.66 | 326834 |
| 2025-09-05 | 10.78 | $10.72 | 331800 |
| 2025-09-04 | 10.80 | $10.75 | 231148 |
| 2025-09-03 | 10.82 | $10.61 | 365640 |
| 2025-09-02 | 10.87 | $10.67 | 377449 |
| 2025-08-29 | 10.91 | $11.02 | 235800 |
| 2025-08-28 | 10.89 | $11.01 | 243900 |
| 2025-08-27 | 10.87 | $11.06 | 306900 |
| 2025-08-26 | 10.83 | $11.00 | 291946 |
| 2025-08-25 | 10.80 | $10.92 | 151500 |
| 2025-08-22 | 10.79 | $11.04 | 312028 |
| 2025-08-21 | 10.74 | $10.86 | 189104 |
| 2025-08-20 | 10.73 | $10.86 | 193518 |
| 2025-08-19 | 10.72 | $10.84 | 273100 |
| 2025-08-18 | 10.70 | $10.63 | 339663 |
| 2025-08-15 | 10.74 | $10.82 | 724234 |
| 2025-08-14 | 10.73 | $10.73 | 283180 |
| 2025-08-13 | 10.75 | $10.90 | 254908 |
| 2025-08-12 | 10.73 | $10.77 | 291162 |
| 2025-08-11 | 10.74 | $10.73 | 326128 |
| 2025-08-08 | 10.76 | $10.91 | 411304 |
| 2025-08-07 | 10.75 | $10.88 | 365853 |
| 2025-08-06 | 10.74 | $10.84 | 367000 |
| 2025-08-05 | 10.74 | $10.86 | 441534 |
| 2025-08-04 | 10.74 | $10.75 | 565700 |
| 2025-08-01 | 10.76 | $10.61 | 533600 |
| 2025-07-31 | 10.81 | $10.47 | 489041 |
| 2025-07-30 | 10.91 | $10.56 | 515691 |
| 2025-07-29 | 11.00 | $10.67 | 606334 |
| 2025-07-28 | 11.08 | $10.51 | 661100 |
| 2025-07-25 | 11.21 | $10.59 | 711801 |
| 2025-07-24 | 11.35 | $11.31 | 496000 |
| 2025-07-23 | 11.36 | $11.35 | 311720 |
| 2025-07-22 | 11.35 | $11.29 | 528200 |
| 2025-07-21 | 11.36 | $11.40 | 599200 |
| 2025-07-18 | 11.35 | $11.44 | 342200 |
| 2025-07-17 | 11.33 | $11.33 | 430922 |
| 2025-07-16 | 11.32 | $11.21 | 320800 |
| 2025-07-15 | 11.35 | $11.17 | 414100 |
| 2025-07-14 | 11.38 | $11.32 | 415600 |
| 2025-07-11 | 11.38 | $11.08 | 438100 |
| 2025-07-10 | 11.44 | $11.10 | 338600 |
| 2025-07-09 | 11.50 | $11.18 | 430722 |
| 2025-07-08 | 11.56 | $11.35 | 385745 |
| 2025-07-07 | 11.58 | $11.41 | 459741 |
| 2025-07-03 | 11.60 | $11.59 | 251124 |
| 2025-07-02 | 11.58 | $11.59 | 416465 |
| 2025-07-01 | 11.56 | $11.45 | 415000 |
| 2025-06-30 | 11.56 | $11.51 | 495112 |
| 2025-06-27 | 11.55 | $11.48 | 818330 |
| 2025-06-26 | 11.54 | $11.50 | 537400 |
| 2025-06-25 | 11.52 | $11.26 | 490320 |
| 2025-06-24 | 11.55 | $11.28 | 502600 |
| 2025-06-23 | 11.58 | $11.48 | 620614 |
| 2025-06-20 | 11.57 | $11.27 | 677400 |
| 2025-06-18 | 11.60 | $11.36 | 425516 |
| 2025-06-17 | 11.62 | $11.42 | 705400 |
| 2025-06-16 | 11.63 | $11.49 | 396200 |
| 2025-06-13 | 11.61 | $11.42 | 546500 |
| 2025-06-12 | 11.61 | $11.50 | 399639 |
| 2025-06-11 | 11.59 | $11.49 | 632200 |
| 2025-06-10 | 11.57 | $11.69 | 324700 |
| 2025-06-09 | 11.50 | $11.79 | 343912 |
| 2025-06-06 | 11.39 | $11.55 | 292800 |
| 2025-06-05 | 11.32 | $11.48 | 422805 |
| 2025-06-04 | 11.25 | $11.43 | 279300 |
| 2025-06-03 | 11.17 | $11.48 | 392300 |
| 2025-06-02 | 11.07 | $11.46 | 548200 |
| 2025-05-30 | 10.95 | $11.32 | 632447 |
| 2025-05-29 | 10.85 | $11.22 | 561100 |
| 2025-05-28 | 10.75 | $11.18 | 536808 |
| 2025-05-27 | 10.63 | $11.18 | 362620 |
| 2025-05-23 | 10.50 | $10.75 | 358600 |
| 2025-05-22 | 10.44 | $10.81 | 416200 |
| 2025-05-21 | 10.36 | $10.43 | 503222 |
| 2025-05-20 | 10.34 | $10.68 | 319966 |
| 2025-05-19 | 10.27 | $10.52 | 186040 |
| 2025-05-16 | 10.22 | $10.55 | 308800 |
| 2025-05-15 | 10.16 | $10.50 | 238300 |
| 2025-05-14 | 10.09 | $10.28 | 364230 |
| 2025-05-13 | 10.07 | $10.40 | 880500 |
| 2025-05-12 | 10.01 | $10.22 | 642265 |
| 2025-05-09 | 9.98 | $10.12 | 475410 |
| 2025-05-08 | 9.98 | $9.99 | 327224 |
| 2025-05-07 | 9.99 | $10.02 | 309703 |
| 2025-05-06 | 10.01 | $10.21 | 217600 |
| 2025-05-05 | 9.99 | $10.42 | 404900 |
| 2025-05-02 | 9.93 | $10.38 | 356347 |
| 2025-05-01 | 9.86 | $10.07 | 225500 |
| 2025-04-30 | 9.85 | $10.06 | 365000 |
| 2025-04-29 | 9.84 | $10.06 | 287100 |
| 2025-04-28 | 9.84 | $10.12 | 390930 |
| 2025-04-25 | 9.82 | $10.07 | 658100 |
| 2025-04-24 | 9.81 | $9.82 | 448524 |
| 2025-04-23 | 9.85 | $9.87 | 580149 |
| 2025-04-22 | 9.90 | $9.89 | 373900 |
| 2025-04-21 | 9.95 | $9.87 | 463700 |
| 2025-04-17 | 10.01 | $9.99 | 350200 |
| 2025-04-16 | 10.06 | $10.03 | 455354 |
| 2025-04-15 | 10.11 | $10.07 | 403700 |
| 2025-04-14 | 10.17 | $10.04 | 358700 |
| 2025-04-11 | 10.24 | $10.06 | 397437 |
| 2025-04-10 | 10.33 | $9.80 | 461500 |
| 2025-04-09 | 10.48 | $10.26 | 584520 |
| 2025-04-08 | 10.56 | $9.86 | 383945 |
| 2025-04-07 | 10.74 | $10.21 | 595231 |
| 2025-04-04 | 10.88 | $10.58 | 418111 |
| 2025-04-03 | 10.96 | $10.88 | 385112 |
| 2025-04-02 | 11.00 | $11.05 | 236320 |
| 2025-04-01 | 11.00 | $11.14 | 280411 |
| 2025-03-31 | 10.99 | $11.15 | 354896 |
| 2025-03-28 | 10.98 | $11.17 | 197242 |
| 2025-03-27 | 10.96 | $11.16 | 199450 |
| 2025-03-26 | 10.94 | $11.06 | 185744 |
| 2025-03-25 | 10.94 | $11.05 | 341836 |
| 2025-03-24 | 10.94 | $11.07 | 305900 |
| 2025-03-21 | 10.94 | $10.95 | 502244 |
| 2025-03-20 | 10.96 | $11.05 | 232800 |
| 2025-03-19 | 10.97 | $11.00 | 259709 |
| 2025-03-18 | 10.99 | $11.05 | 283421 |
| 2025-03-17 | 11.01 | $11.05 | 305420 |
| 2025-03-14 | 11.03 | $10.91 | 304161 |
| 2025-03-13 | 11.09 | $10.72 | 386298 |
| 2025-03-12 | 11.20 | $10.94 | 511400 |
| 2025-03-11 | 11.28 | $10.91 | 1.4M |
| 2025-03-10 | 11.38 | $11.02 | 593900 |
| 2025-03-07 | 11.47 | $11.15 | 459681 |
| 2025-03-06 | 11.56 | $11.10 | 377634 |
| 2025-03-05 | 11.66 | $11.36 | 348000 |
| 2025-03-04 | 11.73 | $11.55 | 475600 |
| 2025-03-03 | 11.78 | $11.64 | 485400 |
| 2025-02-28 | 11.80 | $11.73 | 398600 |
| 2025-02-27 | 11.82 | $11.61 | 342588 |
| 2025-02-26 | 11.86 | $11.51 | 434363 |
| 2025-02-25 | 11.93 | $11.71 | 973614 |
| 2025-02-24 | 11.97 | $11.90 | 1.7M |
| 2025-02-21 | 11.97 | $12.43 | 437021 |
| 2025-02-20 | 11.86 | $12.51 | 740500 |
| 2025-02-19 | 11.72 | $11.64 | 230900 |
| 2025-02-18 | 11.74 | $11.74 | 229214 |
| 2025-02-14 | 11.74 | $11.81 | 251372 |
| 2025-02-13 | 11.73 | $11.84 | 176607 |
| 2025-02-12 | 11.70 | $11.75 | 189443 |
| 2025-02-11 | 11.69 | $11.73 | 135737 |
| 2025-02-10 | 11.69 | $11.84 | 134415 |
| 2025-02-07 | 11.66 | $11.80 | 151947 |
| 2025-02-06 | 11.64 | $11.83 | 143600 |
| 2025-02-05 | 11.60 | $11.80 | 265400 |
| 2025-02-04 | 11.57 | $11.61 | 195717 |
| 2025-02-03 | 11.57 | $11.59 | 242117 |
| 2025-01-31 | 11.57 | $11.67 | 226500 |
| 2025-01-30 | 11.57 | $11.71 | 177328 |
| 2025-01-29 | 11.55 | $11.63 | 173044 |
| 2025-01-28 | 11.54 | $11.66 | 171400 |
| 2025-01-27 | 11.53 | $11.69 | 247900 |
| 2025-01-24 | 11.52 | $11.51 | 170356 |
| 2025-01-23 | 11.54 | $11.42 | 186251 |
| 2025-01-22 | 11.58 | $11.43 | 246349 |
| 2025-01-21 | 11.63 | $11.79 | 322500 |
| 2025-01-17 | 11.61 | $11.71 | 219903 |
| 2025-01-16 | 11.60 | $11.82 | 182646 |
| 2025-01-15 | 11.58 | $11.77 | 245100 |
| 2025-01-14 | 11.56 | $11.54 | 185700 |
| 2025-01-13 | 11.58 | $11.40 | 211234 |
| 2025-01-10 | 11.64 | $11.41 | 276000 |
| 2025-01-08 | 11.71 | $11.77 | 543630 |
| 2025-01-07 | 11.72 | $11.63 | 424815 |
| 2025-01-06 | 11.75 | $11.54 | 333306 |
| 2025-01-03 | 11.81 | $11.88 | 208845 |
| 2025-01-02 | 11.82 | $11.76 | 328637 |
| 2024-12-31 | 11.84 | $11.76 | 332232 |
| 2024-12-30 | 11.87 | $11.67 | 343200 |
| 2024-12-27 | 11.93 | $11.57 | 287600 |
| 2024-12-26 | 12.02 | $11.68 | 274422 |
| 2024-12-24 | 12.10 | $11.55 | 355715 |
| 2024-12-23 | 12.22 | $11.24 | 816957 |
| 2024-12-20 | 12.42 | $12.32 | 1.2M |
| 2024-12-19 | 12.43 | $12.10 | 597321 |
| 2024-12-18 | 12.49 | $12.14 | 529806 |
| 2024-12-17 | 12.54 | $12.62 | 482625 |
| 2024-12-16 | 12.50 | $12.26 | 565700 |
| 2024-12-13 | 12.53 | $12.64 | 480000 |
| 2024-12-12 | 12.49 | $12.19 | 209837 |
| 2024-12-11 | 12.53 | $12.27 | 193800 |
| 2024-12-10 | 12.56 | $12.34 | 178100 |
| 2024-12-09 | 12.57 | $12.18 | 222500 |
| 2024-12-06 | 12.63 | $12.23 | 158403 |
| 2024-12-05 | 12.67 | $12.35 | 180800 |
| 2024-12-04 | 12.70 | $12.22 | 403629 |
| 2024-12-03 | 12.76 | $12.50 | 332305 |
| 2024-12-02 | 12.77 | $12.60 | 279741 |
| 2024-11-29 | 12.75 | $12.71 | 125133 |
| 2024-11-27 | 12.71 | $12.66 | 181510 |
| 2024-11-26 | 12.66 | $12.65 | 200740 |
| 2024-11-25 | 12.61 | $12.76 | 247433 |
| 2024-11-22 | 12.52 | $12.55 | 289749 |
| 2024-11-21 | 12.47 | $12.35 | 1.6M |
| 2024-11-20 | 12.44 | $12.41 | 362525 |
| 2024-11-19 | 12.39 | $12.47 | 370827 |
| 2024-11-18 | 12.32 | $12.27 | 298000 |
| 2024-11-15 | 12.28 | $12.18 | 465645 |
| 2024-11-14 | 12.25 | $12.08 | 419600 |
| 2024-11-13 | 12.23 | $12.17 | 421943 |
| 2024-11-12 | 12.18 | $12.17 | 365200 |
| 2024-11-11 | 12.13 | $12.31 | 342800 |
| 2024-11-08 | 12.03 | $12.30 | 297900 |
| 2024-11-07 | 11.92 | $12.16 | 364410 |
| 2024-11-06 | 11.82 | $12.38 | 584700 |
| 2024-11-05 | 11.65 | $12.37 | 383678 |
| 2024-11-04 | 11.45 | $11.85 | 582845 |
| 2024-11-01 | 11.33 | $11.60 | 423413 |
| 2024-10-31 | 11.25 | $11.71 | 539400 |
| 2024-10-30 | 11.12 | $11.04 | 205145 |
| 2024-10-29 | 11.11 | $11.00 | 166400 |
| 2024-10-28 | 11.11 | $11.10 | 126900 |
| 2024-10-25 | 11.09 | $10.99 | 162704 |
| 2024-10-24 | 11.09 | $11.19 | 206247 |
| 2024-10-23 | 11.04 | $11.17 | 160930 |
| 2024-10-22 | 10.99 | $11.20 | 231305 |
| 2024-10-21 | 10.92 | $11.12 | 441906 |
| 2024-10-18 | 10.86 | $11.04 | 270800 |
| 2024-10-17 | 10.80 | $10.89 | 167123 |
| 2024-10-16 | 10.76 | $10.96 | 163140 |
| 2024-10-15 | 10.71 | $10.84 | 188637 |
| 2024-10-14 | 10.66 | $10.80 | 157631 |
| 2024-10-11 | 10.62 | $10.70 | 208310 |
| 2024-10-10 | 10.60 | $10.61 | 428200 |
| 2024-10-09 | 10.58 | $10.62 | 246826 |
| 2024-10-08 | 10.56 | $10.63 | 357040 |
| 2024-10-07 | 10.54 | $10.64 | 389100 |
| 2024-10-04 | 10.51 | $10.74 | 260900 |
| 2024-10-03 | 10.46 | $10.76 | 667917 |
| 2024-10-02 | 10.39 | $10.31 | 300741 |
| 2024-10-01 | 10.40 | $10.17 | 263200 |
| 2024-09-30 | 10.45 | $10.45 | 167232 |
| 2024-09-27 | 10.44 | $10.47 | 334025 |
| 2024-09-26 | 10.43 | $10.40 | 215300 |
| 2024-09-25 | 10.43 | $10.38 | 175800 |
| 2024-09-24 | 10.43 | $10.46 | 181040 |
| 2024-09-23 | 10.42 | $10.50 | 206911 |
| 2024-09-20 | 10.40 | $10.49 | 532700 |
| 2024-09-19 | 10.38 | $10.56 | 306658 |
| 2024-09-18 | 10.33 | $10.39 | 745268 |
| 2024-09-17 | 10.32 | $10.62 | 330506 |
| 2024-09-16 | 10.26 | $10.51 | 346733 |
| 2024-09-13 | 10.21 | $10.76 | 440900 |
| 2024-09-12 | 10.10 | $10.41 | 374435 |
| 2024-09-11 | 10.04 | $10.15 | 253600 |
| 2024-09-10 | 10.03 | $10.18 | 351900 |
| 2024-09-09 | 10.02 | $10.11 | 355367 |
| 2024-09-06 | 10.01 | $10.13 | 196300 |
| 2024-09-05 | 10.01 | $10.16 | 243212 |
| 2024-09-04 | 10.00 | $10.11 | 298600 |
| 2024-09-03 | 10.00 | $10.18 | 321200 |
| 2024-08-30 | 9.98 | $10.24 | 335785 |
| 2024-08-29 | 9.95 | $10.15 | 214500 |
| 2024-08-28 | 9.93 | $10.05 | 231223 |
| 2024-08-27 | 9.94 | $10.12 | 206110 |
| 2024-08-26 | 9.93 | $10.22 | 301800 |
| 2024-08-23 | 9.91 | $10.18 | 346100 |
| 2024-08-22 | 9.89 | $9.98 | 252492 |
| 2024-08-21 | 9.91 | $10.01 | 221300 |
| 2024-08-20 | 9.92 | $9.93 | 285300 |
| 2024-08-19 | 9.97 | $10.05 | 236300 |
| 2024-08-16 | 9.99 | $9.99 | 261166 |
| 2024-08-15 | 10.03 | $10.10 | 385975 |
| 2024-08-14 | 10.06 | $10.05 | 269248 |
| 2024-08-13 | 10.11 | $10.06 | 312500 |
| 2024-08-12 | 10.16 | $10.18 | 257531 |
| 2024-08-09 | 10.20 | $10.28 | 237708 |
| 2024-08-08 | 10.22 | $10.23 | 258519 |
| 2024-08-07 | 10.27 | $10.14 | 394122 |
| 2024-08-06 | 10.34 | $9.96 | 330202 |
| 2024-08-05 | 10.46 | $9.94 | 636978 |
| 2024-08-02 | 10.60 | $10.18 | 419743 |
| 2024-08-01 | 10.73 | $10.28 | 431236 |
| 2024-07-31 | 10.85 | $10.62 | 670921 |
| 2024-07-30 | 10.92 | $10.44 | 363944 |
| 2024-07-29 | 11.04 | $10.27 | 380600 |
| 2024-07-26 | 11.22 | $10.46 | 529565 |
| 2024-07-25 | 11.39 | $10.57 | 1.1M |
| 2024-07-24 | 11.56 | $11.35 | 303800 |
| 2024-07-23 | 11.59 | $11.51 | 443000 |
| 2024-07-22 | 11.59 | $11.59 | 269015 |
| 2024-07-19 | 11.58 | $11.45 | 233900 |
| 2024-07-18 | 11.60 | $11.59 | 295059 |
| 2024-07-17 | 11.58 | $11.75 | 287185 |
| 2024-07-16 | 11.53 | $11.71 | 333315 |
| 2024-07-15 | 11.48 | $11.67 | 324400 |
| 2024-07-12 | 11.43 | $11.51 | 344000 |
| 2024-07-11 | 11.40 | $11.61 | 366016 |
| 2024-07-10 | 11.35 | $11.25 | 155000 |
| 2024-07-09 | 11.36 | $11.20 | 180000 |
| 2024-07-08 | 11.39 | $11.24 | 181600 |
| 2024-07-05 | 11.41 | $11.19 | 211921 |
| 2024-07-03 | 11.45 | $11.28 | 131300 |
| 2024-07-02 | 11.47 | $11.20 | 165300 |
| 2024-07-01 | 11.51 | $11.26 | 283013 |
| 2024-06-28 | 11.54 | $11.53 | 482237 |
| 2024-06-27 | 11.52 | $11.42 | 169700 |
| 2024-06-26 | 11.53 | $11.43 | 258562 |
| 2024-06-25 | 11.52 | $11.61 | 224900 |
| 2024-06-24 | 11.48 | $11.67 | 320337 |
| 2024-06-21 | 11.42 | $11.58 | 499036 |
| 2024-06-20 | 11.37 | $11.67 | 233546 |
| 2024-06-18 | 11.28 | $11.69 | 337825 |
| 2024-06-17 | 11.18 | $11.70 | 440900 |
| 2024-06-14 | 11.07 | $11.40 | 444900 |
| 2024-06-13 | 10.99 | $11.51 | 779500 |
| 2024-06-12 | 10.88 | $10.92 | 362018 |
| 2024-06-11 | 10.88 | $10.82 | 232324 |
| 2024-06-10 | 10.89 | $10.83 | 219218 |
| 2024-06-07 | 10.91 | $10.81 | 189400 |
| 2024-06-06 | 10.94 | $11.01 | 215700 |
| 2024-06-05 | 10.92 | $10.87 | 214787 |
| 2024-06-04 | 10.94 | $10.92 | 447300 |
| 2024-06-03 | 10.94 | $10.90 | 498522 |
| 2024-05-31 | 10.96 | $10.86 | 372424 |
| 2024-05-30 | 10.98 | $10.68 | 212539 |
| 2024-05-29 | 11.04 | $10.59 | 297700 |
| 2024-05-28 | 11.14 | $10.90 | 207245 |
| 2024-05-24 | 11.18 | $10.93 | 188100 |
| 2024-05-23 | 11.22 | $10.95 | 321600 |
| 2024-05-22 | 11.27 | $11.04 | 229339 |
| 2024-05-21 | 11.30 | $11.22 | 311700 |
| 2024-05-20 | 11.30 | $11.19 | 242300 |
| 2024-05-17 | 11.30 | $11.37 | 253903 |
| 2024-05-16 | 11.27 | $11.48 | 284451 |
| 2024-05-15 | 11.21 | $11.39 | 191500 |
| 2024-05-14 | 11.15 | $11.36 | 239435 |
| 2024-05-13 | 11.09 | $11.21 | 256711 |
| 2024-05-10 | 11.05 | $11.19 | 246285 |
| 2024-05-09 | 11.01 | $11.14 | 243000 |
| 2024-05-08 | 10.98 | $10.95 | 301200 |
| 2024-05-07 | 10.97 | $11.18 | 298258 |
| 2024-05-06 | 10.92 | $10.96 | 344417 |
| 2024-05-03 | 10.91 | $11.21 | 404231 |
| 2024-05-02 | 10.84 | $11.12 | 383300 |
| 2024-05-01 | 10.77 | $11.13 | 469733 |
| 2024-04-30 | 10.70 | $10.76 | 268135 |
| 2024-04-29 | 10.69 | $10.79 | 288767 |
| 2024-04-26 | 10.68 | $10.84 | 249200 |
| 2024-04-25 | 10.65 | $10.76 | 348900 |
| 2024-04-24 | 10.63 | $10.90 | 219200 |
| 2024-04-23 | 10.59 | $10.85 | 191700 |
| 2024-04-22 | 10.54 | $10.81 | 242900 |
| 2024-04-19 | 10.50 | $10.75 | 363654 |
| 2024-04-18 | 10.47 | $10.58 | 292700 |
| 2024-04-17 | 10.47 | $10.41 | 225300 |
| 2024-04-16 | 10.50 | $10.41 | 342647 |
| 2024-04-15 | 10.54 | $10.40 | 349046 |
| 2024-04-12 | 10.59 | $10.50 | 370200 |
| 2024-04-11 | 10.63 | $10.47 | 240709 |
| 2024-04-10 | 10.68 | $10.40 | 383496 |
| 2024-04-09 | 10.75 | $10.91 | 247827 |
| 2024-04-08 | 10.73 | $10.70 | 185224 |
| 2024-04-05 | 10.75 | $10.68 | 200926 |
| 2024-04-04 | 10.78 | $10.70 | 534506 |
| 2024-04-03 | 10.81 | $10.79 | 202800 |
| 2024-04-02 | 10.83 | $10.77 | 281319 |
| 2024-04-01 | 10.86 | $10.86 | 248605 |
| 2024-03-28 | 10.87 | $11.10 | 492735 |
| 2024-03-27 | 10.83 | $10.96 | 246767 |
| 2024-03-26 | 10.82 | $10.83 | 214000 |
| 2024-03-25 | 10.83 | $10.86 | 187438 |
| 2024-03-22 | 10.84 | $10.87 | 202800 |
| 2024-03-21 | 10.85 | $11.03 | 308200 |
| 2024-03-20 | 10.83 | $10.99 | 355400 |
| 2024-03-19 | 10.82 | $10.74 | 246523 |
| 2024-03-18 | 10.85 | $10.76 | 217451 |
| 2024-03-15 | 10.89 | $10.80 | 360939 |
| 2024-03-14 | 10.93 | $10.77 | 259601 |
| 2024-03-13 | 10.98 | $10.90 | 270435 |
| 2024-03-12 | 11.02 | $10.93 | 285400 |
| 2024-03-11 | 11.05 | $10.97 | 501127 |
| 2024-03-08 | 11.08 | $11.02 | 843105 |
| 2024-03-07 | 11.10 | $11.00 | 330900 |
| 2024-03-06 | 11.14 | $11.04 | 395712 |
| 2024-03-05 | 11.17 | $11.10 | 342600 |
| 2024-03-04 | 11.19 | $11.28 | 346200 |
| 2024-03-01 | 11.18 | $11.49 | 481800 |
| 2024-02-29 | 11.13 | $11.80 | 1.0M |
| 2024-02-28 | 11.00 | $10.95 | 272541 |
| 2024-02-27 | 11.03 | $10.97 | 270800 |
| 2024-02-26 | 11.07 | $11.01 | 289000 |
| 2024-02-23 | 11.10 | $11.08 | 263502 |
| 2024-02-22 | 11.12 | $11.09 | 307832 |
| 2024-02-21 | 11.15 | $11.16 | 345431 |
| 2024-02-20 | 11.16 | $11.26 | 507500 |
| 2024-02-16 | 11.16 | $11.53 | 615841 |
| 2024-02-15 | 11.10 | $11.55 | 352099 |
| 2024-02-14 | 11.03 | $11.07 | 292705 |
| 2024-02-13 | 11.05 | $10.97 | 509227 |
| 2024-02-12 | 11.10 | $11.42 | 341200 |
| 2024-02-09 | 11.06 | $11.29 | 266649 |
| 2024-02-08 | 11.04 | $11.23 | 306700 |
| 2024-02-07 | 11.04 | $10.97 | 200820 |
| 2024-02-06 | 11.09 | $10.93 | 359500 |
| 2024-02-05 | 11.16 | $11.04 | 375224 |
| 2024-02-02 | 11.22 | $11.02 | 363382 |
| 2024-02-01 | 11.29 | $11.27 | 291245 |
| 2024-01-31 | 11.32 | $11.22 | 403314 |
| 2024-01-30 | 11.38 | $11.41 | 315535 |
| 2024-01-29 | 11.40 | $11.39 | 335144 |
| 2024-01-26 | 11.43 | $11.42 | 262400 |
| 2024-01-25 | 11.46 | $11.54 | 297022 |
| 2024-01-24 | 11.48 | $11.66 | 240229 |
| 2024-01-23 | 11.47 | $11.71 | 296200 |
| 2024-01-22 | 11.45 | $11.66 | 378627 |
| 2024-01-19 | 11.44 | $11.45 | 292700 |
| 2024-01-18 | 11.48 | $11.27 | 304354 |
| 2024-01-17 | 11.56 | $11.23 | 372800 |
| 2024-01-16 | 11.66 | $11.25 | 382700 |
| 2024-01-12 | 11.78 | $11.35 | 295000 |
| 2024-01-11 | 11.90 | $11.35 | 358827 |
| 2024-01-10 | 12.04 | $11.32 | 457400 |
| 2024-01-09 | 12.21 | $11.33 | 461055 |
| 2024-01-08 | 12.40 | $11.85 | 344219 |
| 2024-01-05 | 12.51 | $11.88 | 280800 |
| 2024-01-04 | 12.64 | $12.00 | 387716 |
| 2024-01-03 | 12.76 | $12.09 | 331400 |
| 2024-01-02 | 12.87 | $12.28 | 406600 |
| 2023-12-29 | 12.97 | $12.48 | 363600 |
| 2023-12-28 | 13.04 | $12.94 | 299300 |
| 2023-12-27 | 13.02 | $12.99 | 368654 |
| 2023-12-26 | 12.98 | $13.00 | 425700 |
| 2023-12-22 | 12.93 | $12.76 | 329005 |
| 2023-12-21 | 12.93 | $12.60 | 516900 |
| 2023-12-20 | 12.95 | $12.68 | 437038 |
| 2023-12-19 | 12.96 | $12.92 | 312222 |
| 2023-12-18 | 12.92 | $12.70 | 295348 |
| 2023-12-15 | 12.92 | $12.96 | 972700 |
| 2023-12-14 | 12.86 | $12.79 | 627245 |
| 2023-12-13 | 12.82 | $12.86 | 885955 |
| 2023-12-12 | 12.75 | $12.54 | 1.8M |
| 2023-12-11 | 12.74 | $12.54 | 545200 |
| 2023-12-08 | 12.73 | $12.50 | 314149 |
| 2023-12-07 | 12.72 | $12.45 | 309644 |
| 2023-12-06 | 12.72 | $12.46 | 515703 |
| 2023-12-05 | 12.71 | $12.52 | 639700 |
| 2023-12-04 | 12.68 | $12.70 | 346800 |
| 2023-12-01 | 12.61 | $12.61 | 503121 |
| 2023-11-30 | 12.54 | $12.38 | 3.6M |
| 2023-11-29 | 12.50 | $12.56 | 410900 |
| 2023-11-28 | 12.42 | $12.62 | 364600 |
| 2023-11-27 | 12.31 | $12.63 | 314438 |
| 2023-11-24 | 12.17 | $12.65 | 308732 |
| 2023-11-22 | 12.01 | $12.43 | 366600 |
| 2023-11-21 | 11.86 | $12.37 | 637629 |
| 2023-11-20 | 11.70 | $12.14 | 475517 |
| 2023-11-17 | 11.56 | $11.97 | 307746 |
| 2023-11-16 | 11.43 | $11.94 | 399200 |
| 2023-11-15 | 11.29 | $11.92 | 678801 |
| 2023-11-14 | 11.12 | $11.69 | 436600 |
| 2023-11-13 | 10.98 | $11.23 | 335107 |
| 2023-11-10 | 10.90 | $11.06 | 225400 |
| 2023-11-09 | 10.85 | $10.90 | 247480 |
| 2023-11-08 | 10.83 | $10.84 | 229647 |
| 2023-11-07 | 10.81 | $11.10 | 253600 |
| 2023-11-06 | 10.74 | $11.22 | 406300 |
| 2023-11-03 | 10.62 | $11.19 | 377235 |
| 2023-11-02 | 10.50 | $11.01 | 487827 |
| 2023-11-01 | 10.39 | $10.59 | 267679 |
| 2023-10-31 | 10.35 | $10.42 | 334200 |
| 2023-10-30 | 10.34 | $10.26 | 386354 |
| 2023-10-27 | 10.37 | $10.41 | 388968 |
| 2023-10-26 | 10.37 | $10.46 | 909400 |
| 2023-10-25 | 10.36 | $10.40 | 239500 |
| 2023-10-24 | 10.36 | $10.64 | 364700 |
| 2023-10-23 | 10.31 | $10.36 | 379227 |
| 2023-10-20 | 10.32 | $10.32 | 606002 |
| 2023-10-19 | 10.33 | $10.21 | 235900 |
| 2023-10-18 | 10.37 | $10.30 | 184900 |
| 2023-10-17 | 10.39 | $10.42 | 412716 |
| 2023-10-16 | 10.40 | $10.57 | 191356 |
| 2023-10-13 | 10.37 | $10.52 | 226900 |
| 2023-10-12 | 10.35 | $10.62 | 195600 |
| 2023-10-11 | 10.31 | $10.74 | 210500 |
| 2023-10-10 | 10.24 | $10.54 | 196800 |
| 2023-10-09 | 10.20 | $10.42 | 171836 |
| 2023-10-06 | 10.18 | $10.32 | 392100 |
| 2023-10-05 | 10.18 | $10.44 | 395100 |
| 2023-10-04 | 10.16 | $10.26 | 403413 |
| 2023-10-03 | 10.17 | $10.04 | 280154 |
| 2023-10-02 | 10.23 | $10.34 | 375500 |
| 2023-09-29 | 10.24 | $10.26 | 372923 |
| 2023-09-28 | 10.28 | $10.26 | 266223 |
| 2023-09-27 | 10.31 | $10.25 | 347750 |
| 2023-09-26 | 10.36 | $10.26 | 285200 |
| 2023-09-25 | 10.41 | $10.36 | 264700 |
| 2023-09-22 | 10.46 | $10.42 | 299700 |
| 2023-09-21 | 10.50 | $10.33 | 297501 |
| 2023-09-20 | 10.56 | $10.55 | 217027 |
| 2023-09-19 | 10.59 | $10.70 | 312200 |
| 2023-09-18 | 10.60 | $10.65 | 302100 |
| 2023-09-15 | 10.62 | $10.68 | 673000 |
| 2023-09-14 | 10.64 | $10.79 | 258730 |
| 2023-09-13 | 10.64 | $10.73 | 308474 |
| 2023-09-12 | 10.65 | $10.69 | 453000 |
| 2023-09-11 | 10.67 | $10.39 | 722828 |
| 2023-09-08 | 10.77 | $10.70 | 273800 |
| 2023-09-07 | 10.82 | $10.68 | 293800 |
| 2023-09-06 | 10.87 | $10.84 | 256400 |
| 2023-09-05 | 10.91 | $10.98 | 201542 |
| 2023-09-01 | 10.93 | $11.18 | 219775 |
| 2023-08-31 | 10.90 | $11.10 | 227213 |
| 2023-08-30 | 10.89 | $11.08 | 176400 |
| 2023-08-29 | 10.89 | $11.08 | 270300 |
| 2023-08-28 | 10.88 | $11.05 | 233505 |
| 2023-08-25 | 10.89 | $10.94 | 203948 |
| 2023-08-24 | 10.92 | $11.02 | 263900 |
| 2023-08-23 | 10.94 | $11.23 | 203731 |
| 2023-08-22 | 10.92 | $11.00 | 308600 |
| 2023-08-21 | 10.95 | $10.95 | 418835 |
| 2023-08-18 | 10.99 | $10.87 | 559000 |
| 2023-08-17 | 11.06 | $10.97 | 304523 |
| 2023-08-16 | 11.13 | $10.98 | 228840 |
| 2023-08-15 | 11.20 | $10.91 | 458655 |
| 2023-08-14 | 11.31 | $11.16 | 340809 |
| 2023-08-11 | 11.38 | $11.24 | 326600 |
| 2023-08-10 | 11.45 | $11.15 | 390800 |
| 2023-08-09 | 11.54 | $11.31 | 342400 |
| 2023-08-08 | 11.63 | $11.31 | 171000 |
| 2023-08-07 | 11.72 | $11.47 | 201102 |
| 2023-08-04 | 11.80 | $11.36 | 206107 |
| 2023-08-03 | 11.92 | $11.20 | 267239 |
| 2023-08-02 | 12.09 | $11.21 | 318900 |
| 2023-08-01 | 12.29 | $11.40 | 342800 |
| 2023-07-31 | 12.48 | $11.49 | 328701 |
| 2023-07-28 | 12.68 | $11.44 | 495125 |
| 2023-07-27 | 12.92 | $11.70 | 1.1M |
| 2023-07-26 | 13.14 | $13.22 | 253900 |
| 2023-07-25 | 13.08 | $13.14 | 272556 |
| 2023-07-24 | 13.02 | $13.14 | 263400 |
| 2023-07-21 | 12.95 | $13.17 | 298600 |
| 2023-07-20 | 12.86 | $13.06 | 302520 |
| 2023-07-19 | 12.77 | $13.01 | 303400 |
| 2023-07-18 | 12.68 | $12.98 | 336000 |
| 2023-07-17 | 12.58 | $12.83 | 576700 |
| 2023-07-14 | 12.50 | $12.42 | 200946 |
| 2023-07-13 | 12.49 | $12.44 | 258100 |
| 2023-07-12 | 12.46 | $12.42 | 251658 |
| 2023-07-11 | 12.44 | $12.55 | 291642 |
| 2023-07-10 | 12.39 | $12.44 | 232300 |
| 2023-07-07 | 12.34 | $12.32 | 260200 |
| 2023-07-06 | 12.32 | $12.16 | 356000 |
| 2023-07-05 | 12.32 | $12.27 | 321120 |
| 2023-07-03 | 12.30 | $12.32 | 197438 |
| 2023-06-30 | 12.26 | $12.21 | 580192 |
| 2023-06-29 | 12.24 | $12.15 | 385900 |
| 2023-06-28 | 12.23 | $11.86 | 481722 |
| 2023-06-27 | 12.27 | $12.26 | 518108 |
| 2023-06-26 | 12.23 | $12.13 | 439437 |
| 2023-06-23 | 12.22 | $11.80 | 636253 |
| 2023-06-22 | 12.27 | $11.77 | 429341 |
| 2023-06-21 | 12.33 | $11.75 | 527500 |
| 2023-06-20 | 12.40 | $12.10 | 429307 |
| 2023-06-16 | 12.40 | $12.46 | 761676 |
| 2023-06-15 | 12.33 | $12.49 | 482249 |
| 2023-06-14 | 12.24 | $12.42 | 453465 |
| 2023-06-13 | 12.15 | $12.27 | 433352 |
| 2023-06-12 | 12.07 | $12.29 | 384229 |
| 2023-06-09 | 11.97 | $12.21 | 418646 |
| 2023-06-08 | 11.86 | $12.27 | 364100 |
| 2023-06-07 | 11.73 | $12.25 | 703112 |
| 2023-06-06 | 11.57 | $11.99 | 411015 |
| 2023-06-05 | 11.45 | $11.66 | 450390 |
| 2023-06-02 | 11.37 | $11.76 | 446600 |
| 2023-06-01 | 11.26 | $11.50 | 482205 |
| 2023-05-31 | 11.18 | $11.35 | 430815 |
| 2023-05-30 | 11.12 | $11.30 | 412105 |
| 2023-05-26 | 11.05 | $11.18 | 386439 |
| 2023-05-25 | 11.01 | $11.09 | 338600 |
| 2023-05-24 | 10.97 | $11.15 | 311674 |
| 2023-05-23 | 10.92 | $11.34 | 470609 |
| 2023-05-22 | 10.81 | $11.12 | 395100 |
| 2023-05-19 | 10.73 | $10.91 | 381029 |
| 2023-05-18 | 10.69 | $10.86 | 396400 |
| 2023-05-17 | 10.65 | $10.73 | 513128 |
| 2023-05-16 | 10.62 | $10.71 | 380512 |
| 2023-05-15 | 10.60 | $10.77 | 367025 |
| 2023-05-12 | 10.57 | $10.68 | 312820 |
| 2023-05-11 | 10.54 | $10.77 | 409800 |
| 2023-05-10 | 10.50 | $10.69 | 493400 |
| 2023-05-09 | 10.46 | $10.59 | 306308 |
| 2023-05-08 | 10.44 | $10.66 | 408400 |
| 2023-05-05 | 10.40 | $10.57 | 408028 |
| 2023-05-04 | 10.37 | $10.56 | 524016 |
| 2023-05-03 | 10.34 | $10.20 | 299538 |
| 2023-05-02 | 10.38 | $10.10 | 436053 |
| 2023-05-01 | 10.45 | $10.39 | 370500 |
| 2023-04-28 | 10.48 | $10.44 | 240400 |
| 2023-04-27 | 10.49 | $10.40 | 232471 |
| 2023-04-26 | 10.52 | $10.23 | 237847 |
| 2023-04-25 | 10.59 | $10.31 | 375417 |
| 2023-04-24 | 10.65 | $10.55 | 225100 |
| 2023-04-21 | 10.67 | $10.63 | 264600 |
| 2023-04-20 | 10.68 | $10.60 | 227738 |
| 2023-04-19 | 10.69 | $10.65 | 250419 |
| 2023-04-18 | 10.70 | $10.64 | 327929 |
| 2023-04-17 | 10.71 | $10.86 | 255634 |
| 2023-04-14 | 10.67 | $10.76 | 262600 |
| 2023-04-13 | 10.65 | $10.89 | 332602 |
| 2023-04-12 | 10.60 | $10.91 | 381891 |
| 2023-04-11 | 10.54 | $11.14 | 485300 |
| 2023-04-10 | 10.42 | $11.11 | 528112 |
| 2023-04-06 | 10.29 | $10.97 | 570383 |
| 2023-04-05 | 10.16 | $10.73 | 397174 |
| 2023-04-04 | 10.07 | $10.55 | 530600 |
| 2023-04-03 | 10.00 | $10.52 | 488700 |
| 2023-03-31 | 9.94 | $10.70 | 688106 |
| 2023-03-30 | 9.82 | $10.39 | 706600 |
| 2023-03-29 | 9.75 | $10.29 | 643725 |
| 2023-03-28 | 9.70 | $10.22 | 398000 |
| 2023-03-27 | 9.66 | $10.15 | 488514 |
| 2023-03-24 | 9.62 | $10.02 | 593867 |
| 2023-03-23 | 9.62 | $9.85 | 1.2M |
| 2023-03-22 | 9.65 | $9.98 | 846520 |
| 2023-03-21 | 9.66 | $10.17 | 949000 |
| 2023-03-20 | 9.64 | $9.82 | 696370 |
| 2023-03-17 | 9.70 | $9.66 | 1.1M |
| 2023-03-16 | 9.80 | $9.71 | 532739 |
| 2023-03-15 | 9.92 | $9.85 | 445234 |
| 2023-03-14 | 10.03 | $9.91 | 557200 |
| 2023-03-13 | 10.14 | $9.77 | 870725 |
| 2023-03-10 | 10.31 | $9.83 | 845194 |
| 2023-03-09 | 10.50 | $10.29 | 473326 |
| 2023-03-08 | 10.63 | $10.54 | 445531 |
| 2023-03-07 | 10.73 | $10.41 | 898329 |
| 2023-03-06 | 10.88 | $10.91 | 608359 |
| 2023-03-03 | 10.95 | $10.91 | 658900 |
| 2023-03-02 | 11.03 | $10.71 | 641800 |
| 2023-03-01 | 11.17 | $10.66 | 708900 |
| 2023-02-28 | 11.35 | $10.72 | 703234 |
| 2023-02-27 | 11.55 | $10.51 | 767676 |
| 2023-02-24 | 11.83 | $10.57 | 1.1M |
| 2023-02-23 | 12.14 | $10.57 | 2.2M |
| 2023-02-22 | 12.50 | $12.31 | 471606 |
| 2023-02-21 | 12.56 | $12.20 | 320785 |
| 2023-02-17 | 12.65 | $12.51 | 186449 |
| 2023-02-16 | 12.69 | $12.57 | 190703 |
| 2023-02-15 | 12.72 | $12.62 | 214738 |
| 2023-02-14 | 12.75 | $12.52 | 332002 |
| 2023-02-13 | 12.80 | $12.69 | 284900 |
| 2023-02-10 | 12.83 | $12.78 | 227600 |
| 2023-02-09 | 12.84 | $12.70 | 429617 |
| 2023-02-08 | 12.88 | $12.77 | 225457 |
| 2023-02-07 | 12.90 | $12.73 | 326500 |
| 2023-02-06 | 12.93 | $12.79 | 274211 |
| 2023-02-03 | 12.96 | $12.93 | 438200 |
| 2023-02-02 | 12.96 | $12.89 | 385363 |
| 2023-02-01 | 12.97 | $12.92 | 286630 |
| 2023-01-31 | 12.98 | $12.88 | 302600 |
| 2023-01-30 | 13.00 | $12.82 | 254500 |
| 2023-01-27 | 13.02 | $12.97 | 229200 |
| 2023-01-26 | 13.03 | $12.97 | 225000 |
| 2023-01-25 | 13.03 | $12.98 | 282344 |
| 2023-01-24 | 13.03 | $12.99 | 250900 |
| 2023-01-23 | 13.03 | $13.15 | 317821 |
| 2023-01-20 | 12.99 | $13.17 | 318000 |
| 2023-01-19 | 12.94 | $13.17 | 211105 |
| 2023-01-18 | 12.89 | $13.33 | 324259 |
| 2023-01-17 | 12.79 | $13.49 | 455008 |
| 2023-01-13 | 12.64 | $13.27 | 881163 |
| 2023-01-12 | 12.51 | $12.93 | 216697 |
| 2023-01-11 | 12.44 | $12.73 | 212427 |
| 2023-01-10 | 12.40 | $12.56 | 200600 |
| 2023-01-09 | 12.38 | $12.51 | 287108 |
| 2023-01-06 | 12.38 | $12.80 | 157011 |
| 2023-01-05 | 12.32 | $12.58 | 188103 |
| 2023-01-04 | 12.29 | $12.63 | 183255 |
| 2023-01-03 | 12.26 | $12.45 | 245400 |
| 2022-12-30 | 12.25 | $12.46 | 538735 |
| 2022-12-29 | 12.25 | $12.42 | 323439 |
| 2022-12-28 | 12.25 | $12.35 | 223200 |
| 2022-12-27 | 12.27 | $12.56 | 218307 |
| 2022-12-23 | 12.25 | $12.44 | 245847 |
| 2022-12-22 | 12.26 | $12.36 | 478063 |
| 2022-12-21 | 12.29 | $12.19 | 360100 |
| 2022-12-20 | 12.36 | $11.82 | 370487 |
| 2022-12-19 | 12.53 | $11.83 | 460900 |
| 2022-12-16 | 12.72 | $12.09 | 711000 |
| 2022-12-15 | 12.88 | $12.48 | 351100 |
| 2022-12-14 | 13.00 | $12.75 | 279700 |
| 2022-12-13 | 13.07 | $13.01 | 662544 |
| 2022-12-12 | 13.11 | $13.01 | 255534 |
| 2022-12-09 | 13.15 | $12.90 | 226352 |
| 2022-12-08 | 13.22 | $13.03 | 409300 |
| 2022-12-07 | 13.28 | $13.18 | 223324 |
| 2022-12-06 | 13.32 | $13.15 | 273342 |
| 2022-12-05 | 13.37 | $13.35 | 440530 |
| 2022-12-02 | 13.38 | $13.46 | 524112 |
| 2022-12-01 | 13.38 | $13.28 | 448600 |
| 2022-11-30 | 13.41 | $13.28 | 441329 |
| 2022-11-29 | 13.45 | $13.16 | 293400 |
| 2022-11-28 | 13.52 | $13.18 | 319705 |
| 2022-11-25 | 13.60 | $13.38 | 148800 |
| 2022-11-23 | 13.64 | $13.48 | 252100 |
| 2022-11-22 | 13.68 | $13.54 | 315280 |
| 2022-11-21 | 13.71 | $13.63 | 286508 |
| 2022-11-18 | 13.72 | $13.71 | 417803 |
| 2022-11-17 | 13.72 | $13.53 | 252866 |
| 2022-11-16 | 13.75 | $13.44 | 229112 |
| 2022-11-15 | 13.81 | $13.57 | 349922 |
| 2022-11-14 | 13.86 | $13.67 | 369113 |
| 2022-11-11 | 13.88 | $13.74 | 482974 |
| 2022-11-10 | 13.90 | $14.03 | 469830 |
| 2022-11-09 | 13.86 | $13.70 | 290549 |
| 2022-11-08 | 13.88 | $14.00 | 375844 |
| 2022-11-07 | 13.83 | $13.82 | 240700 |
| 2022-11-04 | 13.82 | $13.88 | 281232 |
| 2022-11-03 | 13.80 | $13.77 | 200723 |
| 2022-11-02 | 13.79 | $13.76 | 247846 |
| 2022-11-01 | 13.78 | $14.07 | 289200 |
| 2022-10-31 | 13.70 | $14.01 | 282700 |
| 2022-10-28 | 13.62 | $14.21 | 331800 |
| 2022-10-27 | 13.49 | $14.00 | 222407 |
| 2022-10-26 | 13.38 | $14.11 | 299700 |
| 2022-10-25 | 13.24 | $14.14 | 599300 |
| 2022-10-24 | 13.06 | $13.47 | 231300 |
| 2022-10-21 | 12.99 | $13.42 | 296100 |
| 2022-10-20 | 12.93 | $13.14 | 195344 |
| 2022-10-19 | 12.91 | $13.24 | 173737 |
| 2022-10-18 | 12.88 | $13.41 | 222344 |
| 2022-10-17 | 12.81 | $13.24 | 298700 |
| 2022-10-14 | 12.76 | $13.07 | 267257 |
| 2022-10-13 | 12.74 | $13.31 | 346100 |
| 2022-10-12 | 12.67 | $12.96 | 322400 |
| 2022-10-11 | 12.67 | $12.76 | 396335 |
| 2022-10-10 | 12.71 | $12.47 | 353200 |
| 2022-10-07 | 12.82 | $12.93 | 344257 |
| 2022-10-06 | 12.86 | $12.82 | 432816 |
| 2022-10-05 | 12.93 | $12.97 | 371052 |
| 2022-10-04 | 12.98 | $13.19 | 505524 |
| 2022-10-03 | 13.00 | $12.61 | 418507 |
| 2022-09-30 | 13.14 | $12.67 | 558533 |
| 2022-09-29 | 13.30 | $12.43 | 719620 |
| 2022-09-28 | 13.53 | $13.00 | 547500 |
| 2022-09-27 | 13.69 | $12.59 | 837800 |
| 2022-09-26 | 13.96 | $12.92 | 784800 |
| 2022-09-23 | 14.20 | $13.92 | 561028 |
| 2022-09-22 | 14.28 | $14.12 | 445940 |
| 2022-09-21 | 14.32 | $14.20 | 593000 |
| 2022-09-20 | 14.36 | $14.13 | 678733 |
| 2022-09-19 | 14.41 | $14.34 | 418925 |
| 2022-09-16 | 14.43 | $14.14 | 1.8M |
| 2022-09-15 | 14.50 | $14.35 | 470600 |
| 2022-09-14 | 14.53 | $14.53 | 577321 |
| 2022-09-13 | 14.54 | $14.33 | 438303 |
| 2022-09-12 | 14.58 | $14.66 | 413428 |
| 2022-09-09 | 14.56 | $14.64 | 323904 |
| 2022-09-08 | 14.54 | $14.42 | 261282 |
| 2022-09-07 | 14.56 | $14.85 | 418300 |
| 2022-09-06 | 14.50 | $14.59 | 516931 |
| 2022-09-02 | 14.48 | $14.22 | 302991 |
| 2022-09-01 | 14.54 | $14.24 | 534900 |
| 2022-08-31 | 14.60 | $14.51 | 403028 |
| 2022-08-30 | 14.61 | $14.27 | 382500 |
| 2022-08-29 | 14.68 | $14.52 | 230966 |
| 2022-08-26 | 14.71 | $14.59 | 264170 |
| 2022-08-25 | 14.72 | $14.89 | 408200 |
| 2022-08-24 | 14.67 | $14.46 | 257507 |
| 2022-08-23 | 14.71 | $14.24 | 328100 |
| 2022-08-22 | 14.79 | $14.14 | 554700 |
| 2022-08-19 | 14.91 | $14.74 | 423612 |
| 2022-08-18 | 14.92 | $14.99 | 331740 |
| 2022-08-17 | 14.88 | $14.94 | 362434 |
| 2022-08-16 | 14.84 | $14.90 | 342162 |
| 2022-08-15 | 14.80 | $15.03 | 502500 |
| 2022-08-12 | 14.73 | $14.96 | 379939 |
| 2022-08-11 | 14.66 | $14.72 | 257600 |
| 2022-08-10 | 14.63 | $14.89 | 263758 |
| 2022-08-09 | 14.56 | $14.59 | 287750 |
| 2022-08-08 | 14.53 | $14.59 | 392500 |
| 2022-08-05 | 14.50 | $14.21 | 278950 |
| 2022-08-04 | 14.55 | $14.19 | 520800 |
| 2022-08-03 | 14.61 | $14.85 | 429000 |
| 2022-08-02 | 14.54 | $14.85 | 562345 |
| 2022-08-01 | 14.45 | $14.95 | 1.8M |
| 2022-07-29 | 14.33 | $14.84 | 672827 |
| 2022-07-28 | 14.21 | $14.52 | 561023 |
| 2022-07-27 | 14.14 | $14.41 | 527444 |
| 2022-07-26 | 14.08 | $14.44 | 370929 |
| 2022-07-25 | 14.01 | $14.45 | 500000 |
| 2022-07-22 | 13.92 | $14.27 | 417137 |
| 2022-07-21 | 13.85 | $14.27 | 438704 |
| 2022-07-20 | 13.78 | $14.10 | 802004 |
| 2022-07-19 | 13.73 | $14.02 | 244923 |
| 2022-07-18 | 13.69 | $13.79 | 304400 |
| 2022-07-15 | 13.70 | $13.73 | 332771 |
| 2022-07-14 | 13.71 | $13.44 | 285100 |
| 2022-07-13 | 13.80 | $13.64 | 383000 |
| 2022-07-12 | 13.86 | $13.67 | 335361 |
| 2022-07-11 | 13.92 | $13.95 | 383396 |
| 2022-07-08 | 13.93 | $14.20 | 330069 |
| 2022-07-07 | 13.90 | $14.04 | 473629 |
| 2022-07-06 | 13.89 | $13.92 | 491538 |
| 2022-07-05 | 13.91 | $13.68 | 475456 |
| 2022-07-01 | 13.98 | $13.74 | 443958 |
| 2022-06-30 | 14.05 | $13.80 | 482000 |
| 2022-06-29 | 14.13 | $14.21 | 544710 |
| 2022-06-28 | 14.13 | $14.13 | 397500 |
| 2022-06-27 | 14.15 | $14.22 | 709300 |
| 2022-06-24 | 14.15 | $13.88 | 2.8M |
| 2022-06-23 | 14.22 | $14.00 | 777138 |
| 2022-06-22 | 14.29 | $14.57 | 1.0M |
| 2022-06-21 | 14.24 | $14.58 | 766359 |
| 2022-06-17 | 14.19 | $14.11 | 1.3M |
| 2022-06-16 | 14.22 | $14.06 | 535388 |
| 2022-06-15 | 14.28 | $14.17 | 702409 |
| 2022-06-14 | 14.32 | $13.86 | 617103 |
| 2022-06-13 | 14.43 | $13.43 | 1.0M |
| 2022-06-10 | 14.65 | $14.18 | 596900 |
| 2022-06-09 | 14.75 | $14.33 | 505635 |
| 2022-06-08 | 14.84 | $14.52 | 356900 |
| 2022-06-07 | 14.89 | $14.75 | 589121 |
| 2022-06-06 | 14.91 | $14.80 | 644900 |
| 2022-06-03 | 14.92 | $14.96 | 587209 |
| 2022-06-02 | 14.89 | $15.15 | 876600 |
| 2022-06-01 | 14.82 | $14.96 | 779240 |
| 2022-05-31 | 14.78 | $15.02 | 3.0M |
| 2022-05-27 | 14.72 | $14.90 | 722902 |
| 2022-05-26 | 14.68 | $14.90 | 586600 |
| 2022-05-25 | 14.63 | $14.77 | 582753 |
| 2022-05-24 | 14.59 | $14.53 | 651000 |
| 2022-05-23 | 14.60 | $14.34 | 594900 |
| 2022-05-20 | 14.65 | $14.16 | 600300 |
| 2022-05-19 | 14.75 | $14.43 | 768813 |
| 2022-05-18 | 14.81 | $14.39 | 341600 |
| 2022-05-17 | 14.88 | $14.59 | 566610 |
| 2022-05-16 | 14.92 | $14.67 | 530300 |
| 2022-05-13 | 14.96 | $14.50 | 725314 |
| 2022-05-12 | 15.03 | $14.08 | 914896 |
| 2022-05-11 | 15.19 | $14.80 | 794313 |
| 2022-05-10 | 15.24 | $14.70 | 801808 |
| 2022-05-09 | 15.30 | $14.62 | 668358 |
| 2022-05-06 | 15.40 | $15.19 | 362717 |
| 2022-05-05 | 15.38 | $15.38 | 499317 |
| 2022-05-04 | 15.32 | $15.93 | 870336 |
| 2022-05-03 | 15.13 | $15.06 | 763733 |
| 2022-05-02 | 15.09 | $14.52 | 747100 |
| 2022-04-29 | 15.16 | $14.72 | 526100 |
| 2022-04-28 | 15.19 | $14.96 | 428100 |
| 2022-04-27 | 15.17 | $14.73 | 570300 |
| 2022-04-26 | 15.20 | $14.76 | 485203 |
| 2022-04-25 | 15.21 | $14.83 | 604756 |
| 2022-04-22 | 15.22 | $15.00 | 522200 |
| 2022-04-21 | 15.18 | $15.40 | 633571 |
| 2022-04-20 | 15.05 | $15.59 | 849500 |
| 2022-04-19 | 14.85 | $16.29 | 1.8M |
| 2022-04-18 | 14.47 | $14.77 | 603802 |
| 2022-04-14 | 14.35 | $14.45 | 506700 |
| 2022-04-13 | 14.27 | $14.09 | 499130 |
| 2022-04-12 | 14.25 | $13.78 | 561028 |
| 2022-04-11 | 14.29 | $13.94 | 941900 |
| 2022-04-08 | 14.30 | $14.91 | 1.7M |
| 2022-04-07 | 14.10 | $14.12 | 828300 |
| 2022-04-06 | 14.04 | $13.88 | 519200 |
| 2022-04-05 | 14.01 | $13.83 | 712600 |
| 2022-04-04 | 13.98 | $13.93 | 394661 |
| 2022-04-01 | 13.93 | $14.02 | 625200 |
| 2022-03-31 | 13.85 | $13.75 | 754900 |
| 2022-03-30 | 13.80 | $14.06 | 493000 |
| 2022-03-29 | 13.68 | $14.12 | 840290 |
| 2022-03-28 | 13.53 | $13.30 | 336624 |
| 2022-03-25 | 13.52 | $13.40 | 487196 |
| 2022-03-24 | 13.48 | $13.28 | 306900 |
| 2022-03-23 | 13.47 | $13.32 | 398572 |
| 2022-03-22 | 13.43 | $13.31 | 439929 |
| 2022-03-21 | 13.40 | $13.48 | 860709 |
| 2022-03-18 | 13.31 | $13.18 | 476848 |
| 2022-03-17 | 13.27 | $13.42 | 386932 |
| 2022-03-16 | 13.18 | $13.00 | 464000 |
| 2022-03-15 | 13.15 | $13.00 | 547743 |
| 2022-03-14 | 13.11 | $13.31 | 589900 |
| 2022-03-11 | 13.00 | $13.67 | 795188 |
| 2022-03-10 | 12.79 | $13.71 | 1.5M |
| 2022-03-09 | 12.54 | $13.11 | 785434 |
| 2022-03-08 | 12.37 | $13.32 | 611600 |
| 2022-03-07 | 12.13 | $13.22 | 1.6M |
| 2022-03-04 | 11.87 | $12.53 | 836159 |
| 2022-03-03 | 11.71 | $11.85 | 403500 |
| 2022-03-02 | 11.67 | $12.12 | 425955 |
| 2022-03-01 | 11.56 | $11.65 | 284006 |
| 2022-02-28 | 11.54 | $11.67 | 398934 |
| 2022-02-25 | 11.51 | $11.83 | 447100 |
| 2022-02-24 | 11.43 | $11.81 | 536734 |
| 2022-02-23 | 11.36 | $11.96 | 545927 |
| 2022-02-22 | 11.23 | $11.46 | 384329 |
| 2022-02-18 | 11.19 | $11.46 | 418109 |
| 2022-02-17 | 11.15 | $11.51 | 356000 |
| 2022-02-16 | 11.09 | $11.38 | 221136 |
| 2022-02-15 | 11.05 | $11.24 | 245500 |
| 2022-02-14 | 11.03 | $11.01 | 225342 |
| 2022-02-11 | 11.06 | $11.05 | 247000 |
| 2022-02-10 | 11.09 | $11.13 | 337423 |
| 2022-02-09 | 11.11 | $11.11 | 199747 |
| 2022-02-08 | 11.13 | $11.13 | 195118 |
| 2022-02-07 | 11.16 | $11.17 | 213722 |
| 2022-02-04 | 11.18 | $11.12 | 267800 |
| 2022-02-03 | 11.22 | $11.17 | 200600 |
| 2022-02-02 | 11.26 | $11.40 | 337386 |
| 2022-02-01 | 11.25 | $11.51 | 434881 |
| 2022-01-31 | 11.22 | $11.39 | 378335 |
| 2022-01-28 | 11.21 | $11.00 | 309744 |
| 2022-01-27 | 11.29 | $10.79 | 562704 |
| 2022-01-26 | 11.42 | $11.00 | 466838 |
| 2022-01-25 | 11.53 | $11.15 | 290400 |
| 2022-01-24 | 11.63 | $11.21 | 482500 |
| 2022-01-21 | 11.74 | $11.36 | 499600 |
| 2022-01-20 | 11.82 | $11.40 | 503793 |
| 2022-01-19 | 11.92 | $11.74 | 382334 |
| 2022-01-18 | 11.95 | $12.12 | 468900 |
| 2022-01-14 | 11.92 | $12.18 | 684403 |
| 2022-01-13 | 11.86 | $12.06 | 296400 |
| 2022-01-12 | 11.82 | $11.81 | 342444 |
| 2022-01-11 | 11.83 | $11.87 | 505000 |
| 2022-01-10 | 11.83 | $11.49 | 506824 |
| 2022-01-07 | 11.91 | $11.68 | 260240 |
| 2022-01-06 | 11.95 | $11.86 | 254201 |
| 2022-01-05 | 11.97 | $11.86 | 268500 |
| 2022-01-04 | 12.00 | $12.05 | 278900 |
| 2022-01-03 | 11.98 | $12.19 | 405124 |
| 2021-12-31 | 11.93 | $11.95 | 229044 |
| 2021-12-30 | 11.93 | $12.00 | 224029 |
| 2021-12-29 | 11.92 | $12.09 | 244690 |
| 2021-12-28 | 11.88 | $12.07 | 281213 |
| 2021-12-27 | 11.84 | $11.98 | 214146 |
| 2021-12-23 | 11.82 | $11.92 | 234900 |
| 2021-12-22 | 11.80 | $11.93 | 228136 |
| 2021-12-21 | 11.79 | $11.85 | 262500 |
| 2021-12-20 | 11.78 | $11.83 | 479002 |
| 2021-12-17 | 11.78 | $11.85 | 419700 |
| 2021-12-16 | 11.78 | $11.91 | 1.0M |
| 2021-12-15 | 11.76 | $11.94 | 354100 |
| 2021-12-14 | 11.73 | $11.59 | 413300 |
| 2021-12-13 | 11.78 | $11.72 | 227800 |
| 2021-12-10 | 11.80 | $11.86 | 222709 |
| 2021-12-09 | 11.80 | $11.83 | 177800 |
| 2021-12-08 | 11.81 | $11.90 | 170732 |
| 2021-12-07 | 11.80 | $11.70 | 192400 |
| 2021-12-06 | 11.83 | $11.74 | 308100 |
| 2021-12-03 | 11.87 | $11.55 | 439852 |
| 2021-12-02 | 11.94 | $11.70 | 202560 |
| 2021-12-01 | 12.00 | $11.51 | 261815 |
| 2021-11-30 | 12.11 | $11.59 | 265660 |
| 2021-11-29 | 12.22 | $11.79 | 365741 |
| 2021-11-26 | 12.31 | $11.85 | 313200 |
| 2021-11-24 | 12.40 | $12.19 | 175900 |
| 2021-11-23 | 12.42 | $12.16 | 218031 |
| 2021-11-22 | 12.46 | $12.12 | 417700 |
| 2021-11-19 | 12.51 | $12.40 | 310600 |
| 2021-11-18 | 12.51 | $12.65 | 211105 |
| 2021-11-17 | 12.46 | $12.72 | 252200 |
| 2021-11-16 | 12.38 | $12.70 | 302000 |
| 2021-11-15 | 12.29 | $12.77 | 297200 |
| 2021-11-12 | 12.17 | $12.57 | 217300 |
| 2021-11-11 | 12.08 | $12.68 | 566046 |
| 2021-11-10 | 11.94 | $12.21 | 198300 |
| 2021-11-09 | 11.88 | $12.16 | 322146 |
| 2021-11-08 | 11.83 | $12.11 | 245206 |
| 2021-11-05 | 11.77 | $12.39 | 531038 |
| 2021-11-04 | 11.65 | $11.80 | 338815 |
| 2021-11-03 | 11.63 | $12.13 | 877900 |
| 2021-11-02 | 11.54 | $11.55 | 556840 |
| 2021-11-01 | 11.56 | $11.18 | 450072 |
| 2021-10-29 | 11.67 | $11.24 | 439116 |
| 2021-10-28 | 11.77 | $11.43 | 706575 |
| 2021-10-27 | 11.86 | $12.05 | 441208 |
| 2021-10-26 | 11.83 | $11.96 | 388841 |
| 2021-10-25 | 11.81 | $12.09 | 362135 |
| 2021-10-22 | 11.77 | $12.11 | 356800 |
| 2021-10-21 | 11.71 | $12.02 | 302343 |
| 2021-10-20 | 11.66 | $11.96 | 295716 |
| 2021-10-19 | 11.63 | $11.86 | 424300 |
| 2021-10-18 | 11.60 | $11.75 | 420438 |
| 2021-10-15 | 11.60 | $11.78 | 541000 |
| 2021-10-14 | 11.59 | $11.82 | 754761 |
| 2021-10-13 | 11.58 | $11.41 | 472940 |
| 2021-10-12 | 11.65 | $11.48 | 662112 |
| 2021-10-11 | 11.72 | $11.12 | 951711 |
| 2021-10-08 | 11.88 | $11.15 | 1.0M |
| 2021-10-07 | 12.05 | $11.51 | 896130 |
| 2021-10-06 | 12.19 | $11.77 | 846727 |
| 2021-10-05 | 12.28 | $11.92 | 579229 |
| 2021-10-04 | 12.37 | $11.93 | 335438 |
| 2021-10-01 | 12.46 | $11.95 | 479641 |
| 2021-09-30 | 12.57 | $11.99 | 529511 |
| 2021-09-29 | 12.68 | $12.03 | 823590 |
| 2021-09-28 | 12.80 | $12.72 | 238444 |
| 2021-09-27 | 12.80 | $13.17 | 317813 |
| 2021-09-24 | 12.69 | $12.77 | 111815 |
| 2021-09-23 | 12.66 | $12.92 | 167900 |
| 2021-09-22 | 12.59 | $12.62 | 110549 |
| 2021-09-21 | 12.57 | $12.51 | 140800 |
| 2021-09-20 | 12.56 | $12.43 | 167300 |
| 2021-09-17 | 12.57 | $12.47 | 289600 |
| 2021-09-16 | 12.58 | $12.67 | 75900 |
| 2021-09-15 | 12.54 | $12.58 | 131600 |
| 2021-09-14 | 12.52 | $12.56 | 131900 |
| 2021-09-13 | 12.49 | $12.71 | 178349 |
| 2021-09-10 | 12.43 | $12.46 | 151100 |
| 2021-09-09 | 12.41 | $12.56 | 191812 |
| 2021-09-08 | 12.37 | $12.79 | 168270 |
| 2021-09-07 | 12.26 | $12.79 | 229336 |
| 2021-09-03 | 12.15 | $12.54 | 83432 |
| 2021-09-02 | 12.06 | $12.42 | 79900 |
| 2021-09-01 | 11.99 | $12.46 | 156400 |
| 2021-08-31 | 11.90 | $12.25 | 206127 |
| 2021-08-30 | 11.84 | $12.08 | 121615 |
| 2021-08-27 | 11.80 | $12.15 | 130836 |
| 2021-08-26 | 11.75 | $11.87 | 98100 |
| 2021-08-25 | 11.75 | $11.85 | 182000 |
| 2021-08-24 | 11.75 | $11.91 | 103200 |
| 2021-08-23 | 11.74 | $11.99 | 177850 |
| 2021-08-20 | 11.72 | $11.98 | 206479 |
| 2021-08-19 | 11.69 | $11.48 | 109400 |
| 2021-08-18 | 11.77 | $11.53 | 107500 |
| 2021-08-17 | 11.85 | $11.53 | 184864 |
| 2021-08-16 | 11.94 | $11.72 | 129832 |
| 2021-08-13 | 12.01 | $11.72 | 135601 |
| 2021-08-12 | 12.09 | $11.66 | 181722 |
| 2021-08-11 | 12.20 | $11.84 | 189912 |
| 2021-08-10 | 12.29 | $11.95 | 205702 |
| 2021-08-09 | 12.38 | $12.18 | 156200 |
| 2021-08-06 | 12.42 | $12.49 | 127800 |
| 2021-08-05 | 12.41 | $12.28 | 188510 |
| 2021-08-04 | 12.45 | $12.29 | 131707 |
| 2021-08-03 | 12.48 | $12.35 | 247147 |
| 2021-08-02 | 12.51 | $12.42 | 168700 |
| 2021-07-30 | 12.53 | $12.60 | 115915 |
| 2021-07-29 | 12.51 | $12.64 | 115700 |
| 2021-07-28 | 12.49 | $12.52 | 103701 |
| 2021-07-27 | 12.48 | $12.60 | 104422 |
| 2021-07-26 | 12.46 | $12.76 | 189881 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.66
2026-07-22
Close Price
$9.68
Vol: 243769
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.44
Average
11.67
Maximum
15.38
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.66 | $9.68 | 243769 |
| 2026-07-21 | 9.65 | $9.71 | 320570 |
| 2026-07-20 | 9.63 | $9.63 | 382628 |
| 2026-07-17 | 9.63 | $9.71 | 417300 |
| 2026-07-16 | 9.61 | $9.83 | 445805 |
| 2026-07-15 | 9.55 | $9.58 | 402600 |
| 2026-07-14 | 9.55 | $9.66 | 296100 |
| 2026-07-13 | 9.53 | $9.60 | 418503 |
| 2026-07-10 | 9.52 | $9.60 | 454400 |
| 2026-07-09 | 9.52 | $9.48 | 455400 |
| 2026-07-08 | 9.56 | $9.59 | 440004 |
| 2026-07-07 | 9.57 | $9.58 | 482601 |
| 2026-07-06 | 9.59 | $9.52 | 464500 |
| 2026-07-02 | 9.64 | $9.71 | 309500 |
| 2026-07-01 | 9.64 | $9.66 | 342103 |
| 2026-06-30 | 9.66 | $9.68 | 643400 |
| 2026-06-29 | 9.68 | $9.77 | 651000 |
| 2026-06-26 | 9.68 | $9.91 | 1.3M |
| 2026-06-25 | 9.63 | $9.60 | 471043 |
| 2026-06-24 | 9.68 | $9.72 | 507789 |
| 2026-06-23 | 9.71 | $9.83 | 364426 |
| 2026-06-22 | 9.71 | $9.70 | 346665 |
| 2026-06-18 | 9.75 | $9.76 | 417000 |
| 2026-06-17 | 9.79 | $9.69 | 507339 |
| 2026-06-16 | 9.86 | $9.80 | 492096 |
| 2026-06-15 | 9.92 | $9.76 | 518118 |
| 2026-06-12 | 10.00 | $9.98 | 358613 |
| 2026-06-11 | 10.04 | $9.89 | 407891 |
| 2026-06-10 | 10.11 | $9.91 | 605216 |
| 2026-06-09 | 10.20 | $10.27 | 368319 |
| 2026-06-08 | 10.20 | $10.13 | 379692 |
| 2026-06-05 | 10.24 | $10.33 | 364710 |
| 2026-06-04 | 10.23 | $10.28 | 349059 |
| 2026-06-03 | 10.24 | $10.31 | 364865 |
| 2026-06-02 | 10.24 | $10.38 | 303100 |
| 2026-06-01 | 10.23 | $10.30 | 396100 |
| 2026-05-29 | 10.23 | $10.27 | 397355 |
| 2026-05-28 | 10.26 | $10.41 | 330500 |
| 2026-05-27 | 10.24 | $10.45 | 276422 |
| 2026-05-26 | 10.22 | $10.44 | 368600 |
| 2026-05-22 | 10.20 | $10.43 | 249106 |
| 2026-05-21 | 10.18 | $10.47 | 253146 |
| 2026-05-20 | 10.14 | $10.43 | 352748 |
| 2026-05-19 | 10.12 | $10.19 | 320026 |
| 2026-05-18 | 10.18 | $10.39 | 326100 |
| 2026-05-15 | 10.19 | $10.16 | 413700 |
| 2026-05-14 | 10.28 | $10.35 | 338600 |
| 2026-05-13 | 10.34 | $10.40 | 434385 |
| 2026-05-12 | 10.40 | $10.40 | 290221 |
| 2026-05-11 | 10.48 | $10.42 | 384300 |
| 2026-05-08 | 10.58 | $10.58 | 276600 |
| 2026-05-07 | 10.66 | $10.58 | 356684 |
| 2026-05-06 | 10.75 | $10.68 | 327465 |
| 2026-05-05 | 10.84 | $10.57 | 358100 |
| 2026-05-04 | 10.99 | $10.53 | 343767 |
| 2026-05-01 | 11.19 | $10.71 | 592400 |
| 2026-04-30 | 11.38 | $10.75 | 631936 |
| 2026-04-29 | 11.60 | $11.48 | 375300 |
| 2026-04-28 | 11.63 | $11.54 | 281863 |
| 2026-04-27 | 11.66 | $11.67 | 223100 |
| 2026-04-24 | 11.64 | $11.71 | 269631 |
| 2026-04-23 | 11.61 | $11.60 | 146211 |
| 2026-04-22 | 11.61 | $11.52 | 169530 |
| 2026-04-21 | 11.63 | $11.57 | 304242 |
| 2026-04-20 | 11.64 | $11.76 | 234356 |
| 2026-04-17 | 11.59 | $11.79 | 298500 |
| 2026-04-16 | 11.52 | $11.54 | 262900 |
| 2026-04-15 | 11.52 | $11.53 | 327682 |
| 2026-04-14 | 11.52 | $11.78 | 256500 |
| 2026-04-13 | 11.44 | $11.69 | 303403 |
| 2026-04-10 | 11.37 | $11.75 | 357902 |
| 2026-04-09 | 11.28 | $11.73 | 415000 |
| 2026-04-08 | 11.16 | $11.62 | 289835 |
| 2026-04-07 | 11.07 | $11.54 | 263530 |
| 2026-04-06 | 10.98 | $11.42 | 343166 |
| 2026-04-02 | 10.91 | $11.43 | 328806 |
| 2026-04-01 | 10.84 | $11.25 | 481277 |
| 2026-03-31 | 10.81 | $11.23 | 500488 |
| 2026-03-30 | 10.79 | $11.08 | 478037 |
| 2026-03-27 | 10.81 | $10.88 | 400328 |
| 2026-03-26 | 10.92 | $11.01 | 333600 |
| 2026-03-25 | 11.01 | $11.04 | 287138 |
| 2026-03-24 | 11.13 | $11.09 | 433526 |
| 2026-03-23 | 11.25 | $11.01 | 528512 |
| 2026-03-20 | 11.44 | $10.84 | 821932 |
| 2026-03-19 | 11.73 | $11.27 | 502700 |
| 2026-03-18 | 11.95 | $11.57 | 386647 |
| 2026-03-17 | 12.12 | $11.89 | 417554 |
| 2026-03-16 | 12.24 | $11.88 | 544800 |
| 2026-03-13 | 12.37 | $11.59 | 537843 |
| 2026-03-12 | 12.63 | $11.97 | 573660 |
| 2026-03-11 | 12.83 | $12.51 | 275000 |
| 2026-03-10 | 12.89 | $12.62 | 373341 |
| 2026-03-09 | 12.92 | $12.41 | 536900 |
| 2026-03-06 | 13.02 | $12.43 | 532390 |
| 2026-03-05 | 13.13 | $12.83 | 522901 |
| 2026-03-04 | 13.13 | $12.97 | 418925 |
| 2026-03-03 | 13.08 | $12.91 | 444938 |
| 2026-03-02 | 13.02 | $13.04 | 770781 |
| 2026-02-27 | 12.91 | $13.04 | 678371 |
| 2026-02-26 | 12.75 | $12.98 | 662617 |
| 2026-02-25 | 12.58 | $12.96 | 980433 |
| 2026-02-24 | 12.36 | $12.62 | 1.4M |
| 2026-02-23 | 12.20 | $12.30 | 1.6M |
| 2026-02-20 | 12.10 | $11.89 | 1.4M |
| 2026-02-19 | 12.09 | $11.91 | 2.1M |
| 2026-02-18 | 12.08 | $11.68 | 955946 |
| 2026-02-17 | 12.13 | $11.92 | 711800 |
| 2026-02-13 | 12.10 | $11.98 | 803496 |
| 2026-02-12 | 12.05 | $11.86 | 614139 |
| 2026-02-11 | 12.01 | $12.13 | 723876 |
| 2026-02-10 | 11.87 | $11.88 | 711986 |
| 2026-02-09 | 11.77 | $11.81 | 585217 |
| 2026-02-06 | 11.66 | $11.61 | 434104 |
| 2026-02-05 | 11.59 | $11.47 | 502405 |
| 2026-02-04 | 11.54 | $11.46 | 581800 |
| 2026-02-03 | 11.47 | $11.40 | 491751 |
| 2026-02-02 | 11.40 | $11.27 | 704341 |
| 2026-01-30 | 11.35 | $11.61 | 759401 |
| 2026-01-29 | 11.18 | $11.41 | 548664 |
| 2026-01-28 | 11.02 | $10.95 | 431774 |
| 2026-01-27 | 10.97 | $10.97 | 389261 |
| 2026-01-26 | 10.90 | $10.96 | 631917 |
| 2026-01-23 | 10.81 | $10.81 | 381085 |
| 2026-01-22 | 10.74 | $10.86 | 860000 |
| 2026-01-21 | 10.64 | $10.77 | 467401 |
| 2026-01-20 | 10.54 | $10.50 | 385810 |
| 2026-01-16 | 10.50 | $10.70 | 306300 |
| 2026-01-15 | 10.38 | $10.58 | 433416 |
| 2026-01-14 | 10.27 | $10.57 | 419955 |
| 2026-01-13 | 10.15 | $10.30 | 299102 |
| 2026-01-12 | 10.07 | $10.28 | 411891 |
| 2026-01-09 | 9.99 | $10.11 | 246600 |
| 2026-01-08 | 9.94 | $10.13 | 305427 |
| 2026-01-07 | 9.88 | $9.98 | 459512 |
| 2026-01-06 | 9.84 | $10.07 | 624705 |
| 2026-01-05 | 9.78 | $9.90 | 671523 |
| 2026-01-02 | 9.75 | $9.67 | 584000 |
| 2025-12-31 | 9.79 | $9.69 | 541816 |
| 2025-12-30 | 9.83 | $9.63 | 423421 |
| 2025-12-29 | 9.91 | $9.62 | 522927 |
| 2025-12-26 | 10.00 | $9.72 | 431708 |
| 2025-12-24 | 10.08 | $9.84 | 244400 |
| 2025-12-23 | 10.14 | $9.78 | 717700 |
| 2025-12-22 | 10.23 | $9.97 | 583139 |
| 2025-12-19 | 10.28 | $10.04 | 1.1M |
| 2025-12-18 | 10.32 | $10.40 | 415904 |
| 2025-12-17 | 10.24 | $10.42 | 749616 |
| 2025-12-16 | 10.14 | $10.24 | 575300 |
| 2025-12-15 | 10.07 | $10.07 | 684248 |
| 2025-12-12 | 10.04 | $10.09 | 479000 |
| 2025-12-11 | 10.00 | $9.99 | 434000 |
| 2025-12-10 | 9.97 | $9.98 | 455407 |
| 2025-12-09 | 9.94 | $10.00 | 573100 |
| 2025-12-08 | 9.90 | $10.00 | 566835 |
| 2025-12-05 | 9.85 | $9.95 | 361800 |
| 2025-12-04 | 9.80 | $9.95 | 349150 |
| 2025-12-03 | 9.75 | $10.00 | 495421 |
| 2025-12-02 | 9.66 | $9.83 | 576808 |
| 2025-12-01 | 9.61 | $9.72 | 520800 |
| 2025-11-28 | 9.59 | $9.84 | 578210 |
| 2025-11-26 | 9.52 | $9.77 | 676048 |
| 2025-11-25 | 9.47 | $9.66 | 734600 |
| 2025-11-24 | 9.44 | $9.58 | 1.7M |
| 2025-11-21 | 9.44 | $9.59 | 420100 |
| 2025-11-20 | 9.44 | $9.45 | 428600 |
| 2025-11-19 | 9.48 | $9.40 | 363550 |
| 2025-11-18 | 9.55 | $9.50 | 505400 |
| 2025-11-17 | 9.61 | $9.56 | 342700 |
| 2025-11-14 | 9.66 | $9.70 | 418500 |
| 2025-11-13 | 9.69 | $9.78 | 614525 |
| 2025-11-12 | 9.70 | $9.77 | 435625 |
| 2025-11-11 | 9.72 | $9.75 | 429018 |
| 2025-11-10 | 9.76 | $9.74 | 489400 |
| 2025-11-07 | 9.81 | $9.70 | 546507 |
| 2025-11-06 | 9.88 | $9.73 | 550421 |
| 2025-11-05 | 9.97 | $9.91 | 554600 |
| 2025-11-04 | 10.02 | $9.89 | 824158 |
| 2025-11-03 | 10.09 | $10.12 | 772000 |
| 2025-10-31 | 10.11 | $10.03 | 572720 |
| 2025-10-30 | 10.16 | $10.31 | 769600 |
| 2025-10-29 | 10.13 | $10.10 | 443722 |
| 2025-10-28 | 10.17 | $10.29 | 300400 |
| 2025-10-27 | 10.15 | $10.26 | 277617 |
| 2025-10-24 | 10.15 | $10.23 | 281300 |
| 2025-10-23 | 10.16 | $10.29 | 301128 |
| 2025-10-22 | 10.15 | $10.20 | 353507 |
| 2025-10-21 | 10.18 | $10.22 | 267850 |
| 2025-10-20 | 10.20 | $10.31 | 336516 |
| 2025-10-17 | 10.21 | $10.21 | 405200 |
| 2025-10-16 | 10.25 | $10.37 | 614500 |
| 2025-10-15 | 10.26 | $10.25 | 391200 |
| 2025-10-14 | 10.31 | $10.24 | 300297 |
| 2025-10-13 | 10.37 | $10.26 | 300100 |
| 2025-10-10 | 10.44 | $10.20 | 475581 |
| 2025-10-09 | 10.55 | $10.49 | 221426 |
| 2025-10-08 | 10.60 | $10.48 | 346724 |
| 2025-10-07 | 10.66 | $10.47 | 295977 |
| 2025-10-06 | 10.73 | $10.54 | 415723 |
| 2025-10-03 | 10.81 | $10.70 | 267048 |
| 2025-10-02 | 10.84 | $10.73 | 442500 |
| 2025-10-01 | 10.88 | $10.82 | 304540 |
| 2025-09-30 | 10.90 | $10.88 | 295349 |
| 2025-09-29 | 10.90 | $10.82 | 397400 |
| 2025-09-26 | 10.92 | $10.91 | 274200 |
| 2025-09-25 | 10.91 | $10.80 | 345009 |
| 2025-09-24 | 10.94 | $10.93 | 315700 |
| 2025-09-23 | 10.94 | $10.89 | 307000 |
| 2025-09-22 | 10.94 | $10.89 | 407112 |
| 2025-09-19 | 10.94 | $10.93 | 380300 |
| 2025-09-18 | 10.94 | $11.07 | 386844 |
| 2025-09-17 | 10.88 | $10.92 | 387000 |
| 2025-09-16 | 10.86 | $10.97 | 322529 |
| 2025-09-15 | 10.82 | $10.92 | 325041 |
| 2025-09-12 | 10.79 | $10.89 | 285400 |
| 2025-09-11 | 10.76 | $10.92 | 341819 |
| 2025-09-10 | 10.71 | $10.67 | 291100 |
| 2025-09-09 | 10.74 | $10.71 | 306675 |
| 2025-09-08 | 10.75 | $10.66 | 326834 |
| 2025-09-05 | 10.79 | $10.72 | 331800 |
| 2025-09-04 | 10.82 | $10.75 | 231148 |
| 2025-09-03 | 10.84 | $10.61 | 365640 |
| 2025-09-02 | 10.92 | $10.67 | 377449 |
| 2025-08-29 | 10.99 | $11.02 | 235800 |
| 2025-08-28 | 10.96 | $11.01 | 243900 |
| 2025-08-27 | 10.93 | $11.06 | 306900 |
| 2025-08-26 | 10.88 | $11.00 | 291946 |
| 2025-08-25 | 10.84 | $10.92 | 151500 |
| 2025-08-22 | 10.82 | $11.04 | 312028 |
| 2025-08-21 | 10.75 | $10.86 | 189104 |
| 2025-08-20 | 10.73 | $10.86 | 193518 |
| 2025-08-19 | 10.70 | $10.84 | 273100 |
| 2025-08-18 | 10.67 | $10.63 | 339663 |
| 2025-08-15 | 10.71 | $10.82 | 724234 |
| 2025-08-14 | 10.69 | $10.73 | 283180 |
| 2025-08-13 | 10.70 | $10.90 | 254908 |
| 2025-08-12 | 10.67 | $10.77 | 291162 |
| 2025-08-11 | 10.67 | $10.73 | 326128 |
| 2025-08-08 | 10.68 | $10.91 | 411304 |
| 2025-08-07 | 10.64 | $10.88 | 365853 |
| 2025-08-06 | 10.61 | $10.84 | 367000 |
| 2025-08-05 | 10.59 | $10.86 | 441534 |
| 2025-08-04 | 10.55 | $10.75 | 565700 |
| 2025-08-01 | 10.55 | $10.61 | 533600 |
| 2025-07-31 | 10.60 | $10.47 | 489041 |
| 2025-07-30 | 10.71 | $10.56 | 515691 |
| 2025-07-29 | 10.82 | $10.67 | 606334 |
| 2025-07-28 | 10.92 | $10.51 | 661100 |
| 2025-07-25 | 11.09 | $10.59 | 711801 |
| 2025-07-24 | 11.28 | $11.31 | 496000 |
| 2025-07-23 | 11.28 | $11.35 | 311720 |
| 2025-07-22 | 11.27 | $11.29 | 528200 |
| 2025-07-21 | 11.28 | $11.40 | 599200 |
| 2025-07-18 | 11.25 | $11.44 | 342200 |
| 2025-07-17 | 11.21 | $11.33 | 430922 |
| 2025-07-16 | 11.19 | $11.21 | 320800 |
| 2025-07-15 | 11.21 | $11.17 | 414100 |
| 2025-07-14 | 11.25 | $11.32 | 415600 |
| 2025-07-11 | 11.25 | $11.08 | 438100 |
| 2025-07-10 | 11.33 | $11.10 | 338600 |
| 2025-07-09 | 11.41 | $11.18 | 430722 |
| 2025-07-08 | 11.49 | $11.35 | 385745 |
| 2025-07-07 | 11.53 | $11.41 | 459741 |
| 2025-07-03 | 11.56 | $11.59 | 251124 |
| 2025-07-02 | 11.54 | $11.59 | 416465 |
| 2025-07-01 | 11.51 | $11.45 | 415000 |
| 2025-06-30 | 11.52 | $11.51 | 495112 |
| 2025-06-27 | 11.51 | $11.48 | 818330 |
| 2025-06-26 | 11.50 | $11.50 | 537400 |
| 2025-06-25 | 11.48 | $11.26 | 490320 |
| 2025-06-24 | 11.54 | $11.28 | 502600 |
| 2025-06-23 | 11.59 | $11.48 | 620614 |
| 2025-06-20 | 11.60 | $11.27 | 677400 |
| 2025-06-18 | 11.66 | $11.36 | 425516 |
| 2025-06-17 | 11.71 | $11.42 | 705400 |
| 2025-06-16 | 11.75 | $11.49 | 396200 |
| 2025-06-13 | 11.76 | $11.42 | 546500 |
| 2025-06-12 | 11.80 | $11.50 | 399639 |
| 2025-06-11 | 11.81 | $11.49 | 632200 |
| 2025-06-10 | 11.82 | $11.69 | 324700 |
| 2025-06-09 | 11.76 | $11.79 | 343912 |
| 2025-06-06 | 11.65 | $11.55 | 292800 |
| 2025-06-05 | 11.59 | $11.48 | 422805 |
| 2025-06-04 | 11.53 | $11.43 | 279300 |
| 2025-06-03 | 11.46 | $11.48 | 392300 |
| 2025-06-02 | 11.36 | $11.46 | 548200 |
| 2025-05-30 | 11.23 | $11.32 | 632447 |
| 2025-05-29 | 11.12 | $11.22 | 561100 |
| 2025-05-28 | 11.00 | $11.18 | 536808 |
| 2025-05-27 | 10.87 | $11.18 | 362620 |
| 2025-05-23 | 10.71 | $10.75 | 358600 |
| 2025-05-22 | 10.65 | $10.81 | 416200 |
| 2025-05-21 | 10.55 | $10.43 | 503222 |
| 2025-05-20 | 10.54 | $10.68 | 319966 |
| 2025-05-19 | 10.45 | $10.52 | 186040 |
| 2025-05-16 | 10.40 | $10.55 | 308800 |
| 2025-05-15 | 10.32 | $10.50 | 238300 |
| 2025-05-14 | 10.23 | $10.28 | 364230 |
| 2025-05-13 | 10.20 | $10.40 | 880500 |
| 2025-05-12 | 10.12 | $10.22 | 642265 |
| 2025-05-09 | 10.09 | $10.12 | 475410 |
| 2025-05-08 | 10.08 | $9.99 | 327224 |
| 2025-05-07 | 10.10 | $10.02 | 309703 |
| 2025-05-06 | 10.13 | $10.21 | 217600 |
| 2025-05-05 | 10.10 | $10.42 | 404900 |
| 2025-05-02 | 10.00 | $10.38 | 356347 |
| 2025-05-01 | 9.90 | $10.07 | 225500 |
| 2025-04-30 | 9.87 | $10.06 | 365000 |
| 2025-04-29 | 9.84 | $10.06 | 287100 |
| 2025-04-28 | 9.81 | $10.12 | 390930 |
| 2025-04-25 | 9.76 | $10.07 | 658100 |
| 2025-04-24 | 9.72 | $9.82 | 448524 |
| 2025-04-23 | 9.75 | $9.87 | 580149 |
| 2025-04-22 | 9.78 | $9.89 | 373900 |
| 2025-04-21 | 9.82 | $9.87 | 463700 |
| 2025-04-17 | 9.88 | $9.99 | 350200 |
| 2025-04-16 | 9.92 | $10.03 | 455354 |
| 2025-04-15 | 9.96 | $10.07 | 403700 |
| 2025-04-14 | 10.01 | $10.04 | 358700 |
| 2025-04-11 | 10.07 | $10.06 | 397437 |
| 2025-04-10 | 10.16 | $9.80 | 461500 |
| 2025-04-09 | 10.35 | $10.26 | 584520 |
| 2025-04-08 | 10.44 | $9.86 | 383945 |
| 2025-04-07 | 10.68 | $10.21 | 595231 |
| 2025-04-04 | 10.87 | $10.58 | 418111 |
| 2025-04-03 | 10.99 | $10.88 | 385112 |
| 2025-04-02 | 11.03 | $11.05 | 236320 |
| 2025-04-01 | 11.04 | $11.14 | 280411 |
| 2025-03-31 | 11.01 | $11.15 | 354896 |
| 2025-03-28 | 10.98 | $11.17 | 197242 |
| 2025-03-27 | 10.94 | $11.16 | 199450 |
| 2025-03-26 | 10.90 | $11.06 | 185744 |
| 2025-03-25 | 10.88 | $11.05 | 341836 |
| 2025-03-24 | 10.87 | $11.07 | 305900 |
| 2025-03-21 | 10.84 | $10.95 | 502244 |
| 2025-03-20 | 10.86 | $11.05 | 232800 |
| 2025-03-19 | 10.85 | $11.00 | 259709 |
| 2025-03-18 | 10.86 | $11.05 | 283421 |
| 2025-03-17 | 10.85 | $11.05 | 305420 |
| 2025-03-14 | 10.86 | $10.91 | 304161 |
| 2025-03-13 | 10.91 | $10.72 | 386298 |
| 2025-03-12 | 11.03 | $10.94 | 511400 |
| 2025-03-11 | 11.12 | $10.91 | 1.4M |
| 2025-03-10 | 11.25 | $11.02 | 593900 |
| 2025-03-07 | 11.37 | $11.15 | 459681 |
| 2025-03-06 | 11.47 | $11.10 | 377634 |
| 2025-03-05 | 11.62 | $11.36 | 348000 |
| 2025-03-04 | 11.71 | $11.55 | 475600 |
| 2025-03-03 | 11.77 | $11.64 | 485400 |
| 2025-02-28 | 11.81 | $11.73 | 398600 |
| 2025-02-27 | 11.84 | $11.61 | 342588 |
| 2025-02-26 | 11.90 | $11.51 | 434363 |
| 2025-02-25 | 12.02 | $11.71 | 973614 |
| 2025-02-24 | 12.09 | $11.90 | 1.7M |
| 2025-02-21 | 12.11 | $12.43 | 437021 |
| 2025-02-20 | 11.97 | $12.51 | 740500 |
| 2025-02-19 | 11.77 | $11.64 | 230900 |
| 2025-02-18 | 11.80 | $11.74 | 229214 |
| 2025-02-14 | 11.81 | $11.81 | 251372 |
| 2025-02-13 | 11.79 | $11.84 | 176607 |
| 2025-02-12 | 11.76 | $11.75 | 189443 |
| 2025-02-11 | 11.76 | $11.73 | 135737 |
| 2025-02-10 | 11.75 | $11.84 | 134415 |
| 2025-02-07 | 11.71 | $11.80 | 151947 |
| 2025-02-06 | 11.68 | $11.83 | 143600 |
| 2025-02-05 | 11.63 | $11.80 | 265400 |
| 2025-02-04 | 11.58 | $11.61 | 195717 |
| 2025-02-03 | 11.58 | $11.59 | 242117 |
| 2025-01-31 | 11.58 | $11.67 | 226500 |
| 2025-01-30 | 11.56 | $11.71 | 177328 |
| 2025-01-29 | 11.53 | $11.63 | 173044 |
| 2025-01-28 | 11.52 | $11.66 | 171400 |
| 2025-01-27 | 11.49 | $11.69 | 247900 |
| 2025-01-24 | 11.45 | $11.51 | 170356 |
| 2025-01-23 | 11.47 | $11.42 | 186251 |
| 2025-01-22 | 11.52 | $11.43 | 246349 |
| 2025-01-21 | 11.57 | $11.79 | 322500 |
| 2025-01-17 | 11.53 | $11.71 | 219903 |
| 2025-01-16 | 11.51 | $11.82 | 182646 |
| 2025-01-15 | 11.45 | $11.77 | 245100 |
| 2025-01-14 | 11.39 | $11.54 | 185700 |
| 2025-01-13 | 11.40 | $11.40 | 211234 |
| 2025-01-10 | 11.46 | $11.41 | 276000 |
| 2025-01-08 | 11.54 | $11.77 | 543630 |
| 2025-01-07 | 11.52 | $11.63 | 424815 |
| 2025-01-06 | 11.54 | $11.54 | 333306 |
| 2025-01-03 | 11.61 | $11.88 | 208845 |
| 2025-01-02 | 11.58 | $11.76 | 328637 |
| 2024-12-31 | 11.59 | $11.76 | 332232 |
| 2024-12-30 | 11.60 | $11.67 | 343200 |
| 2024-12-27 | 11.65 | $11.57 | 287600 |
| 2024-12-26 | 11.75 | $11.68 | 274422 |
| 2024-12-24 | 11.83 | $11.55 | 355715 |
| 2024-12-23 | 11.98 | $11.24 | 816957 |
| 2024-12-20 | 12.26 | $12.32 | 1.2M |
| 2024-12-19 | 12.27 | $12.10 | 597321 |
| 2024-12-18 | 12.34 | $12.14 | 529806 |
| 2024-12-17 | 12.41 | $12.62 | 482625 |
| 2024-12-16 | 12.35 | $12.26 | 565700 |
| 2024-12-13 | 12.39 | $12.64 | 480000 |
| 2024-12-12 | 12.32 | $12.19 | 209837 |
| 2024-12-11 | 12.38 | $12.27 | 193800 |
| 2024-12-10 | 12.42 | $12.34 | 178100 |
| 2024-12-09 | 12.44 | $12.18 | 222500 |
| 2024-12-06 | 12.52 | $12.23 | 158403 |
| 2024-12-05 | 12.60 | $12.35 | 180800 |
| 2024-12-04 | 12.66 | $12.22 | 403629 |
| 2024-12-03 | 12.76 | $12.50 | 332305 |
| 2024-12-02 | 12.79 | $12.60 | 279741 |
| 2024-11-29 | 12.80 | $12.71 | 125133 |
| 2024-11-27 | 12.76 | $12.66 | 181510 |
| 2024-11-26 | 12.73 | $12.65 | 200740 |
| 2024-11-25 | 12.69 | $12.76 | 247433 |
| 2024-11-22 | 12.59 | $12.55 | 289749 |
| 2024-11-21 | 12.54 | $12.35 | 1.6M |
| 2024-11-20 | 12.53 | $12.41 | 362525 |
| 2024-11-19 | 12.50 | $12.47 | 370827 |
| 2024-11-18 | 12.43 | $12.27 | 298000 |
| 2024-11-15 | 12.40 | $12.18 | 465645 |
| 2024-11-14 | 12.39 | $12.08 | 419600 |
| 2024-11-13 | 12.41 | $12.17 | 421943 |
| 2024-11-12 | 12.39 | $12.17 | 365200 |
| 2024-11-11 | 12.36 | $12.31 | 342800 |
| 2024-11-08 | 12.26 | $12.30 | 297900 |
| 2024-11-07 | 12.15 | $12.16 | 364410 |
| 2024-11-06 | 12.05 | $12.38 | 584700 |
| 2024-11-05 | 11.84 | $12.37 | 383678 |
| 2024-11-04 | 11.59 | $11.85 | 582845 |
| 2024-11-01 | 11.44 | $11.60 | 423413 |
| 2024-10-31 | 11.34 | $11.71 | 539400 |
| 2024-10-30 | 11.18 | $11.04 | 205145 |
| 2024-10-29 | 11.18 | $11.00 | 166400 |
| 2024-10-28 | 11.20 | $11.10 | 126900 |
| 2024-10-25 | 11.19 | $10.99 | 162704 |
| 2024-10-24 | 11.21 | $11.19 | 206247 |
| 2024-10-23 | 11.16 | $11.17 | 160930 |
| 2024-10-22 | 11.11 | $11.20 | 231305 |
| 2024-10-21 | 11.03 | $11.12 | 441906 |
| 2024-10-18 | 10.96 | $11.04 | 270800 |
| 2024-10-17 | 10.90 | $10.89 | 167123 |
| 2024-10-16 | 10.86 | $10.96 | 163140 |
| 2024-10-15 | 10.79 | $10.84 | 188637 |
| 2024-10-14 | 10.75 | $10.80 | 157631 |
| 2024-10-11 | 10.70 | $10.70 | 208310 |
| 2024-10-10 | 10.67 | $10.61 | 428200 |
| 2024-10-09 | 10.66 | $10.62 | 246826 |
| 2024-10-08 | 10.65 | $10.63 | 357040 |
| 2024-10-07 | 10.63 | $10.64 | 389100 |
| 2024-10-04 | 10.60 | $10.74 | 260900 |
| 2024-10-03 | 10.53 | $10.76 | 667917 |
| 2024-10-02 | 10.43 | $10.31 | 300741 |
| 2024-10-01 | 10.46 | $10.17 | 263200 |
| 2024-09-30 | 10.54 | $10.45 | 167232 |
| 2024-09-27 | 10.54 | $10.47 | 334025 |
| 2024-09-26 | 10.54 | $10.40 | 215300 |
| 2024-09-25 | 10.55 | $10.38 | 175800 |
| 2024-09-24 | 10.57 | $10.46 | 181040 |
| 2024-09-23 | 10.58 | $10.50 | 206911 |
| 2024-09-20 | 10.56 | $10.49 | 532700 |
| 2024-09-19 | 10.55 | $10.56 | 306658 |
| 2024-09-18 | 10.50 | $10.39 | 745268 |
| 2024-09-17 | 10.50 | $10.62 | 330506 |
| 2024-09-16 | 10.42 | $10.51 | 346733 |
| 2024-09-13 | 10.36 | $10.76 | 440900 |
| 2024-09-12 | 10.21 | $10.41 | 374435 |
| 2024-09-11 | 10.14 | $10.15 | 253600 |
| 2024-09-10 | 10.13 | $10.18 | 351900 |
| 2024-09-09 | 10.10 | $10.11 | 355367 |
| 2024-09-06 | 10.10 | $10.13 | 196300 |
| 2024-09-05 | 10.09 | $10.16 | 243212 |
| 2024-09-04 | 10.07 | $10.11 | 298600 |
| 2024-09-03 | 10.07 | $10.18 | 321200 |
| 2024-08-30 | 10.04 | $10.24 | 335785 |
| 2024-08-29 | 9.99 | $10.15 | 214500 |
| 2024-08-28 | 9.96 | $10.05 | 231223 |
| 2024-08-27 | 9.95 | $10.12 | 206110 |
| 2024-08-26 | 9.93 | $10.22 | 301800 |
| 2024-08-23 | 9.87 | $10.18 | 346100 |
| 2024-08-22 | 9.82 | $9.98 | 252492 |
| 2024-08-21 | 9.82 | $10.01 | 221300 |
| 2024-08-20 | 9.82 | $9.93 | 285300 |
| 2024-08-19 | 9.85 | $10.05 | 236300 |
| 2024-08-16 | 9.85 | $9.99 | 261166 |
| 2024-08-15 | 9.88 | $10.10 | 385975 |
| 2024-08-14 | 9.89 | $10.05 | 269248 |
| 2024-08-13 | 9.92 | $10.06 | 312500 |
| 2024-08-12 | 9.96 | $10.18 | 257531 |
| 2024-08-09 | 9.97 | $10.28 | 237708 |
| 2024-08-08 | 9.96 | $10.23 | 258519 |
| 2024-08-07 | 9.98 | $10.14 | 394122 |
| 2024-08-06 | 10.03 | $9.96 | 330202 |
| 2024-08-05 | 10.16 | $9.94 | 636978 |
| 2024-08-02 | 10.33 | $10.18 | 419743 |
| 2024-08-01 | 10.47 | $10.28 | 431236 |
| 2024-07-31 | 10.61 | $10.62 | 670921 |
| 2024-07-30 | 10.68 | $10.44 | 363944 |
| 2024-07-29 | 10.83 | $10.27 | 380600 |
| 2024-07-26 | 11.07 | $10.46 | 529565 |
| 2024-07-25 | 11.30 | $10.57 | 1.1M |
| 2024-07-24 | 11.54 | $11.35 | 303800 |
| 2024-07-23 | 11.60 | $11.51 | 443000 |
| 2024-07-22 | 11.61 | $11.59 | 269015 |
| 2024-07-19 | 11.60 | $11.45 | 233900 |
| 2024-07-18 | 11.63 | $11.59 | 295059 |
| 2024-07-17 | 11.62 | $11.75 | 287185 |
| 2024-07-16 | 11.55 | $11.71 | 333315 |
| 2024-07-15 | 11.48 | $11.67 | 324400 |
| 2024-07-12 | 11.41 | $11.51 | 344000 |
| 2024-07-11 | 11.38 | $11.61 | 366016 |
| 2024-07-10 | 11.30 | $11.25 | 155000 |
| 2024-07-09 | 11.32 | $11.20 | 180000 |
| 2024-07-08 | 11.36 | $11.24 | 181600 |
| 2024-07-05 | 11.39 | $11.19 | 211921 |
| 2024-07-03 | 11.45 | $11.28 | 131300 |
| 2024-07-02 | 11.49 | $11.20 | 165300 |
| 2024-07-01 | 11.56 | $11.26 | 283013 |
| 2024-06-28 | 11.62 | $11.53 | 482237 |
| 2024-06-27 | 11.61 | $11.42 | 169700 |
| 2024-06-26 | 11.64 | $11.43 | 258562 |
| 2024-06-25 | 11.66 | $11.61 | 224900 |
| 2024-06-24 | 11.62 | $11.67 | 320337 |
| 2024-06-21 | 11.55 | $11.58 | 499036 |
| 2024-06-20 | 11.50 | $11.67 | 233546 |
| 2024-06-18 | 11.40 | $11.69 | 337825 |
| 2024-06-17 | 11.26 | $11.70 | 440900 |
| 2024-06-14 | 11.10 | $11.40 | 444900 |
| 2024-06-13 | 10.99 | $11.51 | 779500 |
| 2024-06-12 | 10.83 | $10.92 | 362018 |
| 2024-06-11 | 10.81 | $10.82 | 232324 |
| 2024-06-10 | 10.83 | $10.83 | 219218 |
| 2024-06-07 | 10.85 | $10.81 | 189400 |
| 2024-06-06 | 10.88 | $11.01 | 215700 |
| 2024-06-05 | 10.85 | $10.87 | 214787 |
| 2024-06-04 | 10.86 | $10.92 | 447300 |
| 2024-06-03 | 10.86 | $10.90 | 498522 |
| 2024-05-31 | 10.87 | $10.86 | 372424 |
| 2024-05-30 | 10.90 | $10.68 | 212539 |
| 2024-05-29 | 10.98 | $10.59 | 297700 |
| 2024-05-28 | 11.12 | $10.90 | 207245 |
| 2024-05-24 | 11.18 | $10.93 | 188100 |
| 2024-05-23 | 11.25 | $10.95 | 321600 |
| 2024-05-22 | 11.33 | $11.04 | 229339 |
| 2024-05-21 | 11.39 | $11.22 | 311700 |
| 2024-05-20 | 11.41 | $11.19 | 242300 |
| 2024-05-17 | 11.44 | $11.37 | 253903 |
| 2024-05-16 | 11.41 | $11.48 | 284451 |
| 2024-05-15 | 11.34 | $11.39 | 191500 |
| 2024-05-14 | 11.28 | $11.36 | 239435 |
| 2024-05-13 | 11.21 | $11.21 | 256711 |
| 2024-05-10 | 11.18 | $11.19 | 246285 |
| 2024-05-09 | 11.13 | $11.14 | 243000 |
| 2024-05-08 | 11.10 | $10.95 | 301200 |
| 2024-05-07 | 11.11 | $11.18 | 298258 |
| 2024-05-06 | 11.05 | $10.96 | 344417 |
| 2024-05-03 | 11.05 | $11.21 | 404231 |
| 2024-05-02 | 10.96 | $11.12 | 383300 |
| 2024-05-01 | 10.88 | $11.13 | 469733 |
| 2024-04-30 | 10.78 | $10.76 | 268135 |
| 2024-04-29 | 10.77 | $10.79 | 288767 |
| 2024-04-26 | 10.76 | $10.84 | 249200 |
| 2024-04-25 | 10.72 | $10.76 | 348900 |
| 2024-04-24 | 10.70 | $10.90 | 219200 |
| 2024-04-23 | 10.63 | $10.85 | 191700 |
| 2024-04-22 | 10.56 | $10.81 | 242900 |
| 2024-04-19 | 10.50 | $10.75 | 363654 |
| 2024-04-18 | 10.44 | $10.58 | 292700 |
| 2024-04-17 | 10.42 | $10.41 | 225300 |
| 2024-04-16 | 10.45 | $10.41 | 342647 |
| 2024-04-15 | 10.50 | $10.40 | 349046 |
| 2024-04-12 | 10.56 | $10.50 | 370200 |
| 2024-04-11 | 10.60 | $10.47 | 240709 |
| 2024-04-10 | 10.67 | $10.40 | 383496 |
| 2024-04-09 | 10.77 | $10.91 | 247827 |
| 2024-04-08 | 10.73 | $10.70 | 185224 |
| 2024-04-05 | 10.76 | $10.68 | 200926 |
| 2024-04-04 | 10.80 | $10.70 | 534506 |
| 2024-04-03 | 10.84 | $10.79 | 202800 |
| 2024-04-02 | 10.86 | $10.77 | 281319 |
| 2024-04-01 | 10.90 | $10.86 | 248605 |
| 2024-03-28 | 10.91 | $11.10 | 492735 |
| 2024-03-27 | 10.85 | $10.96 | 246767 |
| 2024-03-26 | 10.83 | $10.83 | 214000 |
| 2024-03-25 | 10.84 | $10.86 | 187438 |
| 2024-03-22 | 10.85 | $10.87 | 202800 |
| 2024-03-21 | 10.86 | $11.03 | 308200 |
| 2024-03-20 | 10.82 | $10.99 | 355400 |
| 2024-03-19 | 10.79 | $10.74 | 246523 |
| 2024-03-18 | 10.83 | $10.76 | 217451 |
| 2024-03-15 | 10.88 | $10.80 | 360939 |
| 2024-03-14 | 10.92 | $10.77 | 259601 |
| 2024-03-13 | 10.99 | $10.90 | 270435 |
| 2024-03-12 | 11.03 | $10.93 | 285400 |
| 2024-03-11 | 11.08 | $10.97 | 501127 |
| 2024-03-08 | 11.12 | $11.02 | 843105 |
| 2024-03-07 | 11.15 | $11.00 | 330900 |
| 2024-03-06 | 11.20 | $11.04 | 395712 |
| 2024-03-05 | 11.25 | $11.10 | 342600 |
| 2024-03-04 | 11.29 | $11.28 | 346200 |
| 2024-03-01 | 11.28 | $11.49 | 481800 |
| 2024-02-29 | 11.21 | $11.80 | 1.0M |
| 2024-02-28 | 11.02 | $10.95 | 272541 |
| 2024-02-27 | 11.05 | $10.97 | 270800 |
| 2024-02-26 | 11.10 | $11.01 | 289000 |
| 2024-02-23 | 11.14 | $11.08 | 263502 |
| 2024-02-22 | 11.17 | $11.09 | 307832 |
| 2024-02-21 | 11.20 | $11.16 | 345431 |
| 2024-02-20 | 11.22 | $11.26 | 507500 |
| 2024-02-16 | 11.21 | $11.53 | 615841 |
| 2024-02-15 | 11.12 | $11.55 | 352099 |
| 2024-02-14 | 11.01 | $11.07 | 292705 |
| 2024-02-13 | 11.02 | $10.97 | 509227 |
| 2024-02-12 | 11.07 | $11.42 | 341200 |
| 2024-02-09 | 11.00 | $11.29 | 266649 |
| 2024-02-08 | 10.95 | $11.23 | 306700 |
| 2024-02-07 | 10.92 | $10.97 | 200820 |
| 2024-02-06 | 10.96 | $10.93 | 359500 |
| 2024-02-05 | 11.03 | $11.04 | 375224 |
| 2024-02-02 | 11.09 | $11.02 | 363382 |
| 2024-02-01 | 11.17 | $11.27 | 291245 |
| 2024-01-31 | 11.20 | $11.22 | 403314 |
| 2024-01-30 | 11.25 | $11.41 | 315535 |
| 2024-01-29 | 11.25 | $11.39 | 335144 |
| 2024-01-26 | 11.27 | $11.42 | 262400 |
| 2024-01-25 | 11.29 | $11.54 | 297022 |
| 2024-01-24 | 11.27 | $11.66 | 240229 |
| 2024-01-23 | 11.23 | $11.71 | 296200 |
| 2024-01-22 | 11.16 | $11.66 | 378627 |
| 2024-01-19 | 11.09 | $11.45 | 292700 |
| 2024-01-18 | 11.09 | $11.27 | 304354 |
| 2024-01-17 | 11.16 | $11.23 | 372800 |
| 2024-01-16 | 11.25 | $11.25 | 382700 |
| 2024-01-12 | 11.37 | $11.35 | 295000 |
| 2024-01-11 | 11.49 | $11.35 | 358827 |
| 2024-01-10 | 11.64 | $11.32 | 457400 |
| 2024-01-09 | 11.85 | $11.33 | 461055 |
| 2024-01-08 | 12.09 | $11.85 | 344219 |
| 2024-01-05 | 12.23 | $11.88 | 280800 |
| 2024-01-04 | 12.39 | $12.00 | 387716 |
| 2024-01-03 | 12.55 | $12.09 | 331400 |
| 2024-01-02 | 12.72 | $12.28 | 406600 |
| 2023-12-29 | 12.86 | $12.48 | 363600 |
| 2023-12-28 | 12.97 | $12.94 | 299300 |
| 2023-12-27 | 12.95 | $12.99 | 368654 |
| 2023-12-26 | 12.91 | $13.00 | 425700 |
| 2023-12-22 | 12.86 | $12.76 | 329005 |
| 2023-12-21 | 12.86 | $12.60 | 516900 |
| 2023-12-20 | 12.92 | $12.68 | 437038 |
| 2023-12-19 | 12.95 | $12.92 | 312222 |
| 2023-12-18 | 12.91 | $12.70 | 295348 |
| 2023-12-15 | 12.93 | $12.96 | 972700 |
| 2023-12-14 | 12.87 | $12.79 | 627245 |
| 2023-12-13 | 12.83 | $12.86 | 885955 |
| 2023-12-12 | 12.77 | $12.54 | 1.8M |
| 2023-12-11 | 12.78 | $12.54 | 545200 |
| 2023-12-08 | 12.80 | $12.50 | 314149 |
| 2023-12-07 | 12.82 | $12.45 | 309644 |
| 2023-12-06 | 12.85 | $12.46 | 515703 |
| 2023-12-05 | 12.88 | $12.52 | 639700 |
| 2023-12-04 | 12.90 | $12.70 | 346800 |
| 2023-12-01 | 12.84 | $12.61 | 503121 |
| 2023-11-30 | 12.80 | $12.38 | 3.6M |
| 2023-11-29 | 12.81 | $12.56 | 410900 |
| 2023-11-28 | 12.75 | $12.62 | 364600 |
| 2023-11-27 | 12.65 | $12.63 | 314438 |
| 2023-11-24 | 12.52 | $12.65 | 308732 |
| 2023-11-22 | 12.34 | $12.43 | 366600 |
| 2023-11-21 | 12.19 | $12.37 | 637629 |
| 2023-11-20 | 12.01 | $12.14 | 475517 |
| 2023-11-17 | 11.85 | $11.97 | 307746 |
| 2023-11-16 | 11.71 | $11.94 | 399200 |
| 2023-11-15 | 11.54 | $11.92 | 678801 |
| 2023-11-14 | 11.34 | $11.69 | 436600 |
| 2023-11-13 | 11.15 | $11.23 | 335107 |
| 2023-11-10 | 11.07 | $11.06 | 225400 |
| 2023-11-09 | 11.02 | $10.90 | 247480 |
| 2023-11-08 | 11.01 | $10.84 | 229647 |
| 2023-11-07 | 11.01 | $11.10 | 253600 |
| 2023-11-06 | 10.93 | $11.22 | 406300 |
| 2023-11-03 | 10.78 | $11.19 | 377235 |
| 2023-11-02 | 10.62 | $11.01 | 487827 |
| 2023-11-01 | 10.47 | $10.59 | 267679 |
| 2023-10-31 | 10.42 | $10.42 | 334200 |
| 2023-10-30 | 10.41 | $10.26 | 386354 |
| 2023-10-27 | 10.45 | $10.41 | 388968 |
| 2023-10-26 | 10.46 | $10.46 | 909400 |
| 2023-10-25 | 10.45 | $10.40 | 239500 |
| 2023-10-24 | 10.45 | $10.64 | 364700 |
| 2023-10-23 | 10.38 | $10.36 | 379227 |
| 2023-10-20 | 10.39 | $10.32 | 606002 |
| 2023-10-19 | 10.41 | $10.21 | 235900 |
| 2023-10-18 | 10.47 | $10.30 | 184900 |
| 2023-10-17 | 10.51 | $10.42 | 412716 |
| 2023-10-16 | 10.52 | $10.57 | 191356 |
| 2023-10-13 | 10.50 | $10.52 | 226900 |
| 2023-10-12 | 10.47 | $10.62 | 195600 |
| 2023-10-11 | 10.42 | $10.74 | 210500 |
| 2023-10-10 | 10.31 | $10.54 | 196800 |
| 2023-10-09 | 10.25 | $10.42 | 171836 |
| 2023-10-06 | 10.21 | $10.32 | 392100 |
| 2023-10-05 | 10.20 | $10.44 | 395100 |
| 2023-10-04 | 10.15 | $10.26 | 403413 |
| 2023-10-03 | 10.15 | $10.04 | 280154 |
| 2023-10-02 | 10.23 | $10.34 | 375500 |
| 2023-09-29 | 10.23 | $10.26 | 372923 |
| 2023-09-28 | 10.25 | $10.26 | 266223 |
| 2023-09-27 | 10.29 | $10.25 | 347750 |
| 2023-09-26 | 10.34 | $10.26 | 285200 |
| 2023-09-25 | 10.40 | $10.36 | 264700 |
| 2023-09-22 | 10.45 | $10.42 | 299700 |
| 2023-09-21 | 10.49 | $10.33 | 297501 |
| 2023-09-20 | 10.58 | $10.55 | 217027 |
| 2023-09-19 | 10.61 | $10.70 | 312200 |
| 2023-09-18 | 10.61 | $10.65 | 302100 |
| 2023-09-15 | 10.62 | $10.68 | 673000 |
| 2023-09-14 | 10.64 | $10.79 | 258730 |
| 2023-09-13 | 10.62 | $10.73 | 308474 |
| 2023-09-12 | 10.62 | $10.69 | 453000 |
| 2023-09-11 | 10.64 | $10.39 | 722828 |
| 2023-09-08 | 10.76 | $10.70 | 273800 |
| 2023-09-07 | 10.81 | $10.68 | 293800 |
| 2023-09-06 | 10.88 | $10.84 | 256400 |
| 2023-09-05 | 10.93 | $10.98 | 201542 |
| 2023-09-01 | 10.93 | $11.18 | 219775 |
| 2023-08-31 | 10.88 | $11.10 | 227213 |
| 2023-08-30 | 10.85 | $11.08 | 176400 |
| 2023-08-29 | 10.82 | $11.08 | 270300 |
| 2023-08-28 | 10.79 | $11.05 | 233505 |
| 2023-08-25 | 10.77 | $10.94 | 203948 |
| 2023-08-24 | 10.78 | $11.02 | 263900 |
| 2023-08-23 | 10.78 | $11.23 | 203731 |
| 2023-08-22 | 10.71 | $11.00 | 308600 |
| 2023-08-21 | 10.71 | $10.95 | 418835 |
| 2023-08-18 | 10.73 | $10.87 | 559000 |
| 2023-08-17 | 10.78 | $10.97 | 304523 |
| 2023-08-16 | 10.83 | $10.98 | 228840 |
| 2023-08-15 | 10.89 | $10.91 | 458655 |
| 2023-08-14 | 10.99 | $11.16 | 340809 |
| 2023-08-11 | 11.04 | $11.24 | 326600 |
| 2023-08-10 | 11.09 | $11.15 | 390800 |
| 2023-08-09 | 11.18 | $11.31 | 342400 |
| 2023-08-08 | 11.25 | $11.31 | 171000 |
| 2023-08-07 | 11.34 | $11.47 | 201102 |
| 2023-08-04 | 11.41 | $11.36 | 206107 |
| 2023-08-03 | 11.53 | $11.20 | 267239 |
| 2023-08-02 | 11.74 | $11.21 | 318900 |
| 2023-08-01 | 11.99 | $11.40 | 342800 |
| 2023-07-31 | 12.24 | $11.49 | 328701 |
| 2023-07-28 | 12.52 | $11.44 | 495125 |
| 2023-07-27 | 12.87 | $11.70 | 1.1M |
| 2023-07-26 | 13.22 | $13.22 | 253900 |
| 2023-07-25 | 13.15 | $13.14 | 272556 |
| 2023-07-24 | 13.09 | $13.14 | 263400 |
| 2023-07-21 | 13.02 | $13.17 | 298600 |
| 2023-07-20 | 12.91 | $13.06 | 302520 |
| 2023-07-19 | 12.81 | $13.01 | 303400 |
| 2023-07-18 | 12.70 | $12.98 | 336000 |
| 2023-07-17 | 12.57 | $12.83 | 576700 |
| 2023-07-14 | 12.46 | $12.42 | 200946 |
| 2023-07-13 | 12.45 | $12.44 | 258100 |
| 2023-07-12 | 12.43 | $12.42 | 251658 |
| 2023-07-11 | 12.41 | $12.55 | 291642 |
| 2023-07-10 | 12.34 | $12.44 | 232300 |
| 2023-07-07 | 12.29 | $12.32 | 260200 |
| 2023-07-06 | 12.26 | $12.16 | 356000 |
| 2023-07-05 | 12.27 | $12.27 | 321120 |
| 2023-07-03 | 12.25 | $12.32 | 197438 |
| 2023-06-30 | 12.21 | $12.21 | 580192 |
| 2023-06-29 | 12.19 | $12.15 | 385900 |
| 2023-06-28 | 12.18 | $11.86 | 481722 |
| 2023-06-27 | 12.25 | $12.26 | 518108 |
| 2023-06-26 | 12.22 | $12.13 | 439437 |
| 2023-06-23 | 12.21 | $11.80 | 636253 |
| 2023-06-22 | 12.30 | $11.77 | 429341 |
| 2023-06-21 | 12.42 | $11.75 | 527500 |
| 2023-06-20 | 12.56 | $12.10 | 429307 |
| 2023-06-16 | 12.61 | $12.46 | 761676 |
| 2023-06-15 | 12.56 | $12.49 | 482249 |
| 2023-06-14 | 12.48 | $12.42 | 453465 |
| 2023-06-13 | 12.39 | $12.27 | 433352 |
| 2023-06-12 | 12.32 | $12.29 | 384229 |
| 2023-06-09 | 12.22 | $12.21 | 418646 |
| 2023-06-08 | 12.12 | $12.27 | 364100 |
| 2023-06-07 | 11.97 | $12.25 | 703112 |
| 2023-06-06 | 11.78 | $11.99 | 411015 |
| 2023-06-05 | 11.63 | $11.66 | 450390 |
| 2023-06-02 | 11.55 | $11.76 | 446600 |
| 2023-06-01 | 11.42 | $11.50 | 482205 |
| 2023-05-31 | 11.33 | $11.35 | 430815 |
| 2023-05-30 | 11.27 | $11.30 | 412105 |
| 2023-05-26 | 11.20 | $11.18 | 386439 |
| 2023-05-25 | 11.16 | $11.09 | 338600 |
| 2023-05-24 | 11.13 | $11.15 | 311674 |
| 2023-05-23 | 11.07 | $11.34 | 470609 |
| 2023-05-22 | 10.94 | $11.12 | 395100 |
| 2023-05-19 | 10.84 | $10.91 | 381029 |
| 2023-05-18 | 10.79 | $10.86 | 396400 |
| 2023-05-17 | 10.74 | $10.73 | 513128 |
| 2023-05-16 | 10.72 | $10.71 | 380512 |
| 2023-05-15 | 10.70 | $10.77 | 367025 |
| 2023-05-12 | 10.66 | $10.68 | 312820 |
| 2023-05-11 | 10.63 | $10.77 | 409800 |
| 2023-05-10 | 10.57 | $10.69 | 493400 |
| 2023-05-09 | 10.52 | $10.59 | 306308 |
| 2023-05-08 | 10.49 | $10.66 | 408400 |
| 2023-05-05 | 10.43 | $10.57 | 408028 |
| 2023-05-04 | 10.39 | $10.56 | 524016 |
| 2023-05-03 | 10.34 | $10.20 | 299538 |
| 2023-05-02 | 10.40 | $10.10 | 436053 |
| 2023-05-01 | 10.50 | $10.39 | 370500 |
| 2023-04-28 | 10.54 | $10.44 | 240400 |
| 2023-04-27 | 10.56 | $10.40 | 232471 |
| 2023-04-26 | 10.61 | $10.23 | 237847 |
| 2023-04-25 | 10.71 | $10.31 | 375417 |
| 2023-04-24 | 10.82 | $10.55 | 225100 |
| 2023-04-21 | 10.87 | $10.63 | 264600 |
| 2023-04-20 | 10.90 | $10.60 | 227738 |
| 2023-04-19 | 10.95 | $10.65 | 250419 |
| 2023-04-18 | 10.99 | $10.64 | 327929 |
| 2023-04-17 | 11.03 | $10.86 | 255634 |
| 2023-04-14 | 11.01 | $10.76 | 262600 |
| 2023-04-13 | 11.02 | $10.89 | 332602 |
| 2023-04-12 | 10.99 | $10.91 | 381891 |
| 2023-04-11 | 10.93 | $11.14 | 485300 |
| 2023-04-10 | 10.79 | $11.11 | 528112 |
| 2023-04-06 | 10.62 | $10.97 | 570383 |
| 2023-04-05 | 10.46 | $10.73 | 397174 |
| 2023-04-04 | 10.34 | $10.55 | 530600 |
| 2023-04-03 | 10.25 | $10.52 | 488700 |
| 2023-03-31 | 10.16 | $10.70 | 688106 |
| 2023-03-30 | 9.98 | $10.39 | 706600 |
| 2023-03-29 | 9.87 | $10.29 | 643725 |
| 2023-03-28 | 9.78 | $10.22 | 398000 |
| 2023-03-27 | 9.69 | $10.15 | 488514 |
| 2023-03-24 | 9.60 | $10.02 | 593867 |
| 2023-03-23 | 9.55 | $9.85 | 1.2M |
| 2023-03-22 | 9.55 | $9.98 | 846520 |
| 2023-03-21 | 9.52 | $10.17 | 949000 |
| 2023-03-20 | 9.44 | $9.82 | 696370 |
| 2023-03-17 | 9.45 | $9.66 | 1.1M |
| 2023-03-16 | 9.53 | $9.71 | 532739 |
| 2023-03-15 | 9.63 | $9.85 | 445234 |
| 2023-03-14 | 9.72 | $9.91 | 557200 |
| 2023-03-13 | 9.81 | $9.77 | 870725 |
| 2023-03-10 | 9.99 | $9.83 | 845194 |
| 2023-03-09 | 10.19 | $10.29 | 473326 |
| 2023-03-08 | 10.31 | $10.54 | 445531 |
| 2023-03-07 | 10.39 | $10.41 | 898329 |
| 2023-03-06 | 10.53 | $10.91 | 608359 |
| 2023-03-03 | 10.56 | $10.91 | 658900 |
| 2023-03-02 | 10.61 | $10.71 | 641800 |
| 2023-03-01 | 10.74 | $10.66 | 708900 |
| 2023-02-28 | 10.92 | $10.72 | 703234 |
| 2023-02-27 | 11.14 | $10.51 | 767676 |
| 2023-02-24 | 11.49 | $10.57 | 1.1M |
| 2023-02-23 | 11.90 | $10.57 | 2.2M |
| 2023-02-22 | 12.40 | $12.31 | 471606 |
| 2023-02-21 | 12.47 | $12.20 | 320785 |
| 2023-02-17 | 12.58 | $12.51 | 186449 |
| 2023-02-16 | 12.63 | $12.57 | 190703 |
| 2023-02-15 | 12.67 | $12.62 | 214738 |
| 2023-02-14 | 12.70 | $12.52 | 332002 |
| 2023-02-13 | 12.78 | $12.69 | 284900 |
| 2023-02-10 | 12.82 | $12.78 | 227600 |
| 2023-02-09 | 12.83 | $12.70 | 429617 |
| 2023-02-08 | 12.88 | $12.77 | 225457 |
| 2023-02-07 | 12.91 | $12.73 | 326500 |
| 2023-02-06 | 12.97 | $12.79 | 274211 |
| 2023-02-03 | 13.01 | $12.93 | 438200 |
| 2023-02-02 | 13.02 | $12.89 | 385363 |
| 2023-02-01 | 13.05 | $12.92 | 286630 |
| 2023-01-31 | 13.07 | $12.88 | 302600 |
| 2023-01-30 | 13.10 | $12.82 | 254500 |
| 2023-01-27 | 13.16 | $12.97 | 229200 |
| 2023-01-26 | 13.18 | $12.97 | 225000 |
| 2023-01-25 | 13.21 | $12.98 | 282344 |
| 2023-01-24 | 13.23 | $12.99 | 250900 |
| 2023-01-23 | 13.26 | $13.15 | 317821 |
| 2023-01-20 | 13.23 | $13.17 | 318000 |
| 2023-01-19 | 13.19 | $13.17 | 211105 |
| 2023-01-18 | 13.13 | $13.33 | 324259 |
| 2023-01-17 | 13.01 | $13.49 | 455008 |
| 2023-01-13 | 12.82 | $13.27 | 881163 |
| 2023-01-12 | 12.64 | $12.93 | 216697 |
| 2023-01-11 | 12.54 | $12.73 | 212427 |
| 2023-01-10 | 12.47 | $12.56 | 200600 |
| 2023-01-09 | 12.45 | $12.51 | 287108 |
| 2023-01-06 | 12.44 | $12.80 | 157011 |
| 2023-01-05 | 12.34 | $12.58 | 188103 |
| 2023-01-04 | 12.29 | $12.63 | 183255 |
| 2023-01-03 | 12.22 | $12.45 | 245400 |
| 2022-12-30 | 12.19 | $12.46 | 538735 |
| 2022-12-29 | 12.16 | $12.42 | 323439 |
| 2022-12-28 | 12.14 | $12.35 | 223200 |
| 2022-12-27 | 12.14 | $12.56 | 218307 |
| 2022-12-23 | 12.07 | $12.44 | 245847 |
| 2022-12-22 | 12.04 | $12.36 | 478063 |
| 2022-12-21 | 12.04 | $12.19 | 360100 |
| 2022-12-20 | 12.10 | $11.82 | 370487 |
| 2022-12-19 | 12.29 | $11.83 | 460900 |
| 2022-12-16 | 12.53 | $12.09 | 711000 |
| 2022-12-15 | 12.74 | $12.48 | 351100 |
| 2022-12-14 | 12.88 | $12.75 | 279700 |
| 2022-12-13 | 12.97 | $13.01 | 662544 |
| 2022-12-12 | 13.00 | $13.01 | 255534 |
| 2022-12-09 | 13.04 | $12.90 | 226352 |
| 2022-12-08 | 13.13 | $13.03 | 409300 |
| 2022-12-07 | 13.20 | $13.18 | 223324 |
| 2022-12-06 | 13.24 | $13.15 | 273342 |
| 2022-12-05 | 13.29 | $13.35 | 440530 |
| 2022-12-02 | 13.30 | $13.46 | 524112 |
| 2022-12-01 | 13.28 | $13.28 | 448600 |
| 2022-11-30 | 13.31 | $13.28 | 441329 |
| 2022-11-29 | 13.36 | $13.16 | 293400 |
| 2022-11-28 | 13.45 | $13.18 | 319705 |
| 2022-11-25 | 13.55 | $13.38 | 148800 |
| 2022-11-23 | 13.62 | $13.48 | 252100 |
| 2022-11-22 | 13.67 | $13.54 | 315280 |
| 2022-11-21 | 13.71 | $13.63 | 286508 |
| 2022-11-18 | 13.73 | $13.71 | 417803 |
| 2022-11-17 | 13.73 | $13.53 | 252866 |
| 2022-11-16 | 13.79 | $13.44 | 229112 |
| 2022-11-15 | 13.89 | $13.57 | 349922 |
| 2022-11-14 | 13.96 | $13.67 | 369113 |
| 2022-11-11 | 14.02 | $13.74 | 482974 |
| 2022-11-10 | 14.07 | $14.03 | 469830 |
| 2022-11-09 | 14.03 | $13.70 | 290549 |
| 2022-11-08 | 14.08 | $14.00 | 375844 |
| 2022-11-07 | 14.05 | $13.82 | 240700 |
| 2022-11-04 | 14.06 | $13.88 | 281232 |
| 2022-11-03 | 14.05 | $13.77 | 200723 |
| 2022-11-02 | 14.07 | $13.76 | 247846 |
| 2022-11-01 | 14.09 | $14.07 | 289200 |
| 2022-10-31 | 14.02 | $14.01 | 282700 |
| 2022-10-28 | 13.94 | $14.21 | 331800 |
| 2022-10-27 | 13.78 | $14.00 | 222407 |
| 2022-10-26 | 13.65 | $14.11 | 299700 |
| 2022-10-25 | 13.46 | $14.14 | 599300 |
| 2022-10-24 | 13.21 | $13.47 | 231300 |
| 2022-10-21 | 13.11 | $13.42 | 296100 |
| 2022-10-20 | 13.02 | $13.14 | 195344 |
| 2022-10-19 | 12.99 | $13.24 | 173737 |
| 2022-10-18 | 12.93 | $13.41 | 222344 |
| 2022-10-17 | 12.81 | $13.24 | 298700 |
| 2022-10-14 | 12.71 | $13.07 | 267257 |
| 2022-10-13 | 12.66 | $13.31 | 346100 |
| 2022-10-12 | 12.52 | $12.96 | 322400 |
| 2022-10-11 | 12.47 | $12.76 | 396335 |
| 2022-10-10 | 12.48 | $12.47 | 353200 |
| 2022-10-07 | 12.59 | $12.93 | 344257 |
| 2022-10-06 | 12.60 | $12.82 | 432816 |
| 2022-10-05 | 12.64 | $12.97 | 371052 |
| 2022-10-04 | 12.66 | $13.19 | 505524 |
| 2022-10-03 | 12.62 | $12.61 | 418507 |
| 2022-09-30 | 12.76 | $12.67 | 558533 |
| 2022-09-29 | 12.93 | $12.43 | 719620 |
| 2022-09-28 | 13.22 | $13.00 | 547500 |
| 2022-09-27 | 13.40 | $12.59 | 837800 |
| 2022-09-26 | 13.75 | $12.92 | 784800 |
| 2022-09-23 | 14.09 | $13.92 | 561028 |
| 2022-09-22 | 14.18 | $14.12 | 445940 |
| 2022-09-21 | 14.23 | $14.20 | 593000 |
| 2022-09-20 | 14.26 | $14.13 | 678733 |
| 2022-09-19 | 14.33 | $14.34 | 418925 |
| 2022-09-16 | 14.36 | $14.14 | 1.8M |
| 2022-09-15 | 14.44 | $14.35 | 470600 |
| 2022-09-14 | 14.49 | $14.53 | 577321 |
| 2022-09-13 | 14.48 | $14.33 | 438303 |
| 2022-09-12 | 14.54 | $14.66 | 413428 |
| 2022-09-09 | 14.51 | $14.64 | 323904 |
| 2022-09-08 | 14.48 | $14.42 | 261282 |
| 2022-09-07 | 14.51 | $14.85 | 418300 |
| 2022-09-06 | 14.41 | $14.59 | 516931 |
| 2022-09-02 | 14.37 | $14.22 | 302991 |
| 2022-09-01 | 14.44 | $14.24 | 534900 |
| 2022-08-31 | 14.53 | $14.51 | 403028 |
| 2022-08-30 | 14.54 | $14.27 | 382500 |
| 2022-08-29 | 14.64 | $14.52 | 230966 |
| 2022-08-26 | 14.68 | $14.59 | 264170 |
| 2022-08-25 | 14.70 | $14.89 | 408200 |
| 2022-08-24 | 14.63 | $14.46 | 257507 |
| 2022-08-23 | 14.68 | $14.24 | 328100 |
| 2022-08-22 | 14.81 | $14.14 | 554700 |
| 2022-08-19 | 15.00 | $14.74 | 423612 |
| 2022-08-18 | 15.04 | $14.99 | 331740 |
| 2022-08-17 | 15.01 | $14.94 | 362434 |
| 2022-08-16 | 14.98 | $14.90 | 342162 |
| 2022-08-15 | 14.95 | $15.03 | 502500 |
| 2022-08-12 | 14.87 | $14.96 | 379939 |
| 2022-08-11 | 14.79 | $14.72 | 257600 |
| 2022-08-10 | 14.76 | $14.89 | 263758 |
| 2022-08-09 | 14.67 | $14.59 | 287750 |
| 2022-08-08 | 14.66 | $14.59 | 392500 |
| 2022-08-05 | 14.64 | $14.21 | 278950 |
| 2022-08-04 | 14.73 | $14.19 | 520800 |
| 2022-08-03 | 14.84 | $14.85 | 429000 |
| 2022-08-02 | 14.77 | $14.85 | 562345 |
| 2022-08-01 | 14.67 | $14.95 | 1.8M |
| 2022-07-29 | 14.52 | $14.84 | 672827 |
| 2022-07-28 | 14.37 | $14.52 | 561023 |
| 2022-07-27 | 14.28 | $14.41 | 527444 |
| 2022-07-26 | 14.21 | $14.44 | 370929 |
| 2022-07-25 | 14.11 | $14.45 | 500000 |
| 2022-07-22 | 13.99 | $14.27 | 417137 |
| 2022-07-21 | 13.90 | $14.27 | 438704 |
| 2022-07-20 | 13.78 | $14.10 | 802004 |
| 2022-07-19 | 13.70 | $14.02 | 244923 |
| 2022-07-18 | 13.63 | $13.79 | 304400 |
| 2022-07-15 | 13.62 | $13.73 | 332771 |
| 2022-07-14 | 13.62 | $13.44 | 285100 |
| 2022-07-13 | 13.73 | $13.64 | 383000 |
| 2022-07-12 | 13.80 | $13.67 | 335361 |
| 2022-07-11 | 13.87 | $13.95 | 383396 |
| 2022-07-08 | 13.87 | $14.20 | 330069 |
| 2022-07-07 | 13.80 | $14.04 | 473629 |
| 2022-07-06 | 13.77 | $13.92 | 491538 |
| 2022-07-05 | 13.78 | $13.68 | 475456 |
| 2022-07-01 | 13.86 | $13.74 | 443958 |
| 2022-06-30 | 13.94 | $13.80 | 482000 |
| 2022-06-29 | 14.03 | $14.21 | 544710 |
| 2022-06-28 | 14.02 | $14.13 | 397500 |
| 2022-06-27 | 14.02 | $14.22 | 709300 |
| 2022-06-24 | 14.00 | $13.88 | 2.8M |
| 2022-06-23 | 14.09 | $14.00 | 777138 |
| 2022-06-22 | 14.16 | $14.57 | 1.0M |
| 2022-06-21 | 14.07 | $14.58 | 766359 |
| 2022-06-17 | 13.97 | $14.11 | 1.3M |
| 2022-06-16 | 13.99 | $14.06 | 535388 |
| 2022-06-15 | 14.03 | $14.17 | 702409 |
| 2022-06-14 | 14.06 | $13.86 | 617103 |
| 2022-06-13 | 14.19 | $13.43 | 1.0M |
| 2022-06-10 | 14.50 | $14.18 | 596900 |
| 2022-06-09 | 14.63 | $14.33 | 505635 |
| 2022-06-08 | 14.74 | $14.52 | 356900 |
| 2022-06-07 | 14.83 | $14.75 | 589121 |
| 2022-06-06 | 14.85 | $14.80 | 644900 |
| 2022-06-03 | 14.86 | $14.96 | 587209 |
| 2022-06-02 | 14.83 | $15.15 | 876600 |
| 2022-06-01 | 14.73 | $14.96 | 779240 |
| 2022-05-31 | 14.66 | $15.02 | 3.0M |
| 2022-05-27 | 14.56 | $14.90 | 722902 |
| 2022-05-26 | 14.48 | $14.90 | 586600 |
| 2022-05-25 | 14.39 | $14.77 | 582753 |
| 2022-05-24 | 14.31 | $14.53 | 651000 |
| 2022-05-23 | 14.30 | $14.34 | 594900 |
| 2022-05-20 | 14.35 | $14.16 | 600300 |
| 2022-05-19 | 14.47 | $14.43 | 768813 |
| 2022-05-18 | 14.53 | $14.39 | 341600 |
| 2022-05-17 | 14.61 | $14.59 | 566610 |
| 2022-05-16 | 14.66 | $14.67 | 530300 |
| 2022-05-13 | 14.69 | $14.50 | 725314 |
| 2022-05-12 | 14.78 | $14.08 | 914896 |
| 2022-05-11 | 15.02 | $14.80 | 794313 |
| 2022-05-10 | 15.09 | $14.70 | 801808 |
| 2022-05-09 | 15.20 | $14.62 | 668358 |
| 2022-05-06 | 15.35 | $15.19 | 362717 |
| 2022-05-05 | 15.35 | $15.38 | 499317 |
| 2022-05-04 | 15.29 | $15.93 | 870336 |
| 2022-05-03 | 15.03 | $15.06 | 763733 |
| 2022-05-02 | 14.99 | $14.52 | 747100 |
| 2022-04-29 | 15.11 | $14.72 | 526100 |
| 2022-04-28 | 15.18 | $14.96 | 428100 |
| 2022-04-27 | 15.18 | $14.73 | 570300 |
| 2022-04-26 | 15.25 | $14.76 | 485203 |
| 2022-04-25 | 15.32 | $14.83 | 604756 |
| 2022-04-22 | 15.38 | $15.00 | 522200 |
| 2022-04-21 | 15.38 | $15.40 | 633571 |
| 2022-04-20 | 15.25 | $15.59 | 849500 |
| 2022-04-19 | 15.01 | $16.29 | 1.8M |
| 2022-04-18 | 14.50 | $14.77 | 603802 |
| 2022-04-14 | 14.35 | $14.45 | 506700 |
| 2022-04-13 | 14.26 | $14.09 | 499130 |
| 2022-04-12 | 14.25 | $13.78 | 561028 |
| 2022-04-11 | 14.34 | $13.94 | 941900 |
| 2022-04-08 | 14.39 | $14.91 | 1.7M |
| 2022-04-07 | 14.14 | $14.12 | 828300 |
| 2022-04-06 | 14.08 | $13.88 | 519200 |
| 2022-04-05 | 14.07 | $13.83 | 712600 |
| 2022-04-04 | 14.08 | $13.93 | 394661 |
| 2022-04-01 | 14.04 | $14.02 | 625200 |
| 2022-03-31 | 13.96 | $13.75 | 754900 |
| 2022-03-30 | 13.93 | $14.06 | 493000 |
| 2022-03-29 | 13.80 | $14.12 | 840290 |
| 2022-03-28 | 13.61 | $13.30 | 336624 |
| 2022-03-25 | 13.64 | $13.40 | 487196 |
| 2022-03-24 | 13.63 | $13.28 | 306900 |
| 2022-03-23 | 13.65 | $13.32 | 398572 |
| 2022-03-22 | 13.65 | $13.31 | 439929 |
| 2022-03-21 | 13.65 | $13.48 | 860709 |
| 2022-03-18 | 13.58 | $13.18 | 476848 |
| 2022-03-17 | 13.58 | $13.42 | 386932 |
| 2022-03-16 | 13.50 | $13.00 | 464000 |
| 2022-03-15 | 13.53 | $13.00 | 547743 |
| 2022-03-14 | 13.55 | $13.31 | 589900 |
| 2022-03-11 | 13.46 | $13.67 | 795188 |
| 2022-03-10 | 13.23 | $13.71 | 1.5M |
| 2022-03-09 | 12.93 | $13.11 | 785434 |
| 2022-03-08 | 12.74 | $13.32 | 611600 |
| 2022-03-07 | 12.44 | $13.22 | 1.6M |
| 2022-03-04 | 12.10 | $12.53 | 836159 |
| 2022-03-03 | 11.89 | $11.85 | 403500 |
| 2022-03-02 | 11.86 | $12.12 | 425955 |
| 2022-03-01 | 11.72 | $11.65 | 284006 |
| 2022-02-28 | 11.70 | $11.67 | 398934 |
| 2022-02-25 | 11.67 | $11.83 | 447100 |
| 2022-02-24 | 11.59 | $11.81 | 536734 |
| 2022-02-23 | 11.48 | $11.96 | 545927 |
| 2022-02-22 | 11.31 | $11.46 | 384329 |
| 2022-02-18 | 11.26 | $11.46 | 418109 |
| 2022-02-17 | 11.19 | $11.51 | 356000 |
| 2022-02-16 | 11.10 | $11.38 | 221136 |
| 2022-02-15 | 11.03 | $11.24 | 245500 |
| 2022-02-14 | 10.99 | $11.01 | 225342 |
| 2022-02-11 | 11.02 | $11.05 | 247000 |
| 2022-02-10 | 11.04 | $11.13 | 337423 |
| 2022-02-09 | 11.05 | $11.11 | 199747 |
| 2022-02-08 | 11.07 | $11.13 | 195118 |
| 2022-02-07 | 11.09 | $11.17 | 213722 |
| 2022-02-04 | 11.10 | $11.12 | 267800 |
| 2022-02-03 | 11.14 | $11.17 | 200600 |
| 2022-02-02 | 11.17 | $11.40 | 337386 |
| 2022-02-01 | 11.14 | $11.51 | 434881 |
| 2022-01-31 | 11.07 | $11.39 | 378335 |
| 2022-01-28 | 11.03 | $11.00 | 309744 |
| 2022-01-27 | 11.11 | $10.79 | 562704 |
| 2022-01-26 | 11.27 | $11.00 | 466838 |
| 2022-01-25 | 11.41 | $11.15 | 290400 |
| 2022-01-24 | 11.54 | $11.21 | 482500 |
| 2022-01-21 | 11.68 | $11.36 | 499600 |
| 2022-01-20 | 11.80 | $11.40 | 503793 |
| 2022-01-19 | 11.94 | $11.74 | 382334 |
| 2022-01-18 | 11.99 | $12.12 | 468900 |
| 2022-01-14 | 11.94 | $12.18 | 684403 |
| 2022-01-13 | 11.86 | $12.06 | 296400 |
| 2022-01-12 | 11.81 | $11.81 | 342444 |
| 2022-01-11 | 11.81 | $11.87 | 505000 |
| 2022-01-10 | 11.80 | $11.49 | 506824 |
| 2022-01-07 | 11.91 | $11.68 | 260240 |
| 2022-01-06 | 11.99 | $11.86 | 254201 |
| 2022-01-05 | 12.02 | $11.86 | 268500 |
| 2022-01-04 | 12.06 | $12.05 | 278900 |
| 2022-01-03 | 12.04 | $12.19 | 405124 |
| 2021-12-31 | 11.98 | $11.95 | 229044 |
| 2021-12-30 | 11.98 | $12.00 | 224029 |
| 2021-12-29 | 11.97 | $12.09 | 244690 |
| 2021-12-28 | 11.92 | $12.07 | 281213 |
| 2021-12-27 | 11.86 | $11.98 | 214146 |
| 2021-12-23 | 11.83 | $11.92 | 234900 |
| 2021-12-22 | 11.80 | $11.93 | 228136 |
| 2021-12-21 | 11.77 | $11.85 | 262500 |
| 2021-12-20 | 11.76 | $11.83 | 479002 |
| 2021-12-17 | 11.75 | $11.85 | 419700 |
| 2021-12-16 | 11.73 | $11.91 | 1.0M |
| 2021-12-15 | 11.70 | $11.94 | 354100 |
| 2021-12-14 | 11.65 | $11.59 | 413300 |
| 2021-12-13 | 11.70 | $11.72 | 227800 |
| 2021-12-10 | 11.72 | $11.86 | 222709 |
| 2021-12-09 | 11.70 | $11.83 | 177800 |
| 2021-12-08 | 11.69 | $11.90 | 170732 |
| 2021-12-07 | 11.67 | $11.70 | 192400 |
| 2021-12-06 | 11.70 | $11.74 | 308100 |
| 2021-12-03 | 11.72 | $11.55 | 439852 |
| 2021-12-02 | 11.82 | $11.70 | 202560 |
| 2021-12-01 | 11.89 | $11.51 | 261815 |
| 2021-11-30 | 12.04 | $11.59 | 265660 |
| 2021-11-29 | 12.20 | $11.79 | 365741 |
| 2021-11-26 | 12.33 | $11.85 | 313200 |
| 2021-11-24 | 12.47 | $12.19 | 175900 |
| 2021-11-23 | 12.53 | $12.16 | 218031 |
| 2021-11-22 | 12.60 | $12.12 | 417700 |
| 2021-11-19 | 12.70 | $12.40 | 310600 |
| 2021-11-18 | 12.74 | $12.65 | 211105 |
| 2021-11-17 | 12.69 | $12.72 | 252200 |
| 2021-11-16 | 12.61 | $12.70 | 302000 |
| 2021-11-15 | 12.51 | $12.77 | 297200 |
| 2021-11-12 | 12.36 | $12.57 | 217300 |
| 2021-11-11 | 12.25 | $12.68 | 566046 |
| 2021-11-10 | 12.06 | $12.21 | 198300 |
| 2021-11-09 | 11.99 | $12.16 | 322146 |
| 2021-11-08 | 11.92 | $12.11 | 245206 |
| 2021-11-05 | 11.84 | $12.39 | 531038 |
| 2021-11-04 | 11.66 | $11.80 | 338815 |
| 2021-11-03 | 11.63 | $12.13 | 877900 |
| 2021-11-02 | 11.49 | $11.55 | 556840 |
| 2021-11-01 | 11.50 | $11.18 | 450072 |
| 2021-10-29 | 11.64 | $11.24 | 439116 |
| 2021-10-28 | 11.79 | $11.43 | 706575 |
| 2021-10-27 | 11.91 | $12.05 | 441208 |
| 2021-10-26 | 11.87 | $11.96 | 388841 |
| 2021-10-25 | 11.84 | $12.09 | 362135 |
| 2021-10-22 | 11.77 | $12.11 | 356800 |
| 2021-10-21 | 11.68 | $12.02 | 302343 |
| 2021-10-20 | 11.59 | $11.96 | 295716 |
| 2021-10-19 | 11.52 | $11.86 | 424300 |
| 2021-10-18 | 11.46 | $11.75 | 420438 |
| 2021-10-15 | 11.43 | $11.78 | 541000 |
| 2021-10-14 | 11.38 | $11.82 | 754761 |
| 2021-10-13 | 11.32 | $11.41 | 472940 |
| 2021-10-12 | 11.38 | $11.48 | 662112 |
| 2021-10-11 | 11.44 | $11.12 | 951711 |
| 2021-10-08 | 11.63 | $11.15 | 1.0M |
| 2021-10-07 | 11.86 | $11.51 | 896130 |
| 2021-10-06 | 12.03 | $11.77 | 846727 |
| 2021-10-05 | 12.15 | $11.92 | 579229 |
| 2021-10-04 | 12.26 | $11.93 | 335438 |
| 2021-10-01 | 12.39 | $11.95 | 479641 |
| 2021-09-30 | 12.54 | $11.99 | 529511 |
| 2021-09-29 | 12.71 | $12.03 | 823590 |
| 2021-09-28 | 12.91 | $12.72 | 238444 |
| 2021-09-27 | 12.92 | $13.17 | 317813 |
| 2021-09-24 | 12.79 | $12.77 | 111815 |
| 2021-09-23 | 12.76 | $12.92 | 167900 |
| 2021-09-22 | 12.67 | $12.62 | 110549 |
| 2021-09-21 | 12.65 | $12.51 | 140800 |
| 2021-09-20 | 12.67 | $12.43 | 167300 |
| 2021-09-17 | 12.70 | $12.47 | 289600 |
| 2021-09-16 | 12.73 | $12.67 | 75900 |
| 2021-09-15 | 12.70 | $12.58 | 131600 |
| 2021-09-14 | 12.69 | $12.56 | 131900 |
| 2021-09-13 | 12.68 | $12.71 | 178349 |
| 2021-09-10 | 12.61 | $12.46 | 151100 |
| 2021-09-09 | 12.61 | $12.56 | 191812 |
| 2021-09-08 | 12.57 | $12.79 | 168270 |
| 2021-09-07 | 12.45 | $12.79 | 229336 |
| 2021-09-03 | 12.29 | $12.54 | 83432 |
| 2021-09-02 | 12.18 | $12.42 | 79900 |
| 2021-09-01 | 12.09 | $12.46 | 156400 |
| 2021-08-31 | 11.96 | $12.25 | 206127 |
| 2021-08-30 | 11.86 | $12.08 | 121615 |
| 2021-08-27 | 11.81 | $12.15 | 130836 |
| 2021-08-26 | 11.72 | $11.87 | 98100 |
| 2021-08-25 | 11.70 | $11.85 | 182000 |
| 2021-08-24 | 11.69 | $11.91 | 103200 |
| 2021-08-23 | 11.65 | $11.99 | 177850 |
| 2021-08-20 | 11.59 | $11.98 | 206479 |
| 2021-08-19 | 11.52 | $11.48 | 109400 |
| 2021-08-18 | 11.61 | $11.53 | 107500 |
| 2021-08-17 | 11.69 | $11.53 | 184864 |
| 2021-08-16 | 11.81 | $11.72 | 129832 |
| 2021-08-13 | 11.89 | $11.72 | 135601 |
| 2021-08-12 | 11.99 | $11.66 | 181722 |
| 2021-08-11 | 12.13 | $11.84 | 189912 |
| 2021-08-10 | 12.25 | $11.95 | 205702 |
| 2021-08-09 | 12.37 | $12.18 | 156200 |
| 2021-08-06 | 12.43 | $12.49 | 127800 |
| 2021-08-05 | 12.42 | $12.28 | 188510 |
| 2021-08-04 | 12.46 | $12.29 | 131707 |
| 2021-08-03 | 12.52 | $12.35 | 247147 |
| 2021-08-02 | 12.56 | $12.42 | 168700 |
| 2021-07-30 | 12.60 | $12.60 | 115915 |
| 2021-07-29 | 12.58 | $12.64 | 115700 |
| 2021-07-28 | 12.55 | $12.52 | 103701 |
| 2021-07-27 | 12.54 | $12.60 | 104422 |
| 2021-07-26 | 12.51 | $12.76 | 189881 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.17
2026-07-22
Close Price
$9.68
Vol: 243769
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.41
Average
49.07
Maximum
75.95
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 44.17 | $9.68 | 243769 |
| 2026-07-21 | 44.84 | $9.71 | 320570 |
| 2026-07-20 | 42.66 | $9.63 | 382628 |
| 2026-07-17 | 44.32 | $9.71 | 417300 |
| 2026-07-16 | 46.92 | $9.83 | 445805 |
| 2026-07-15 | 39.94 | $9.58 | 402600 |
| 2026-07-14 | 41.60 | $9.66 | 296100 |
| 2026-07-13 | 39.82 | $9.60 | 418503 |
| 2026-07-10 | 39.82 | $9.60 | 454400 |
| 2026-07-09 | 36.30 | $9.48 | 455400 |
| 2026-07-08 | 38.25 | $9.59 | 440004 |
| 2026-07-07 | 37.96 | $9.58 | 482601 |
| 2026-07-06 | 36.27 | $9.52 | 464500 |
| 2026-07-02 | 39.51 | $9.71 | 309500 |
| 2026-07-01 | 38.13 | $9.66 | 342103 |
| 2026-06-30 | 38.46 | $9.68 | 643400 |
| 2026-06-29 | 39.95 | $9.77 | 651000 |
| 2026-06-26 | 42.39 | $9.91 | 1.3M |
| 2026-06-25 | 33.92 | $9.60 | 471043 |
| 2026-06-24 | 35.86 | $9.72 | 507789 |
| 2026-06-23 | 37.74 | $9.83 | 364426 |
| 2026-06-22 | 33.84 | $9.70 | 346665 |
| 2026-06-18 | 34.80 | $9.76 | 417000 |
| 2026-06-17 | 32.70 | $9.69 | 507339 |
| 2026-06-16 | 34.35 | $9.80 | 492096 |
| 2026-06-15 | 33.18 | $9.76 | 518118 |
| 2026-06-12 | 36.58 | $9.98 | 358613 |
| 2026-06-11 | 33.95 | $9.89 | 407891 |
| 2026-06-10 | 34.25 | $9.91 | 605216 |
| 2026-06-09 | 40.34 | $10.27 | 368319 |
| 2026-06-08 | 36.15 | $10.13 | 379692 |
| 2026-06-05 | 39.96 | $10.33 | 364710 |
| 2026-06-04 | 38.41 | $10.28 | 349059 |
| 2026-06-03 | 38.99 | $10.31 | 364865 |
| 2026-06-02 | 40.31 | $10.38 | 303100 |
| 2026-06-01 | 38.02 | $10.30 | 396100 |
| 2026-05-29 | 37.16 | $10.27 | 397355 |
| 2026-05-28 | 39.60 | $10.41 | 330500 |
| 2026-05-27 | 40.31 | $10.45 | 276422 |
| 2026-05-26 | 40.06 | $10.44 | 368600 |
| 2026-05-22 | 39.81 | $10.43 | 249106 |
| 2026-05-21 | 40.44 | $10.47 | 253146 |
| 2026-05-20 | 39.53 | $10.43 | 352748 |
| 2026-05-19 | 33.73 | $10.19 | 320026 |
| 2026-05-18 | 36.50 | $10.39 | 326100 |
| 2026-05-15 | 30.25 | $10.16 | 413700 |
| 2026-05-14 | 32.78 | $10.35 | 338600 |
| 2026-05-13 | 33.48 | $10.40 | 434385 |
| 2026-05-12 | 33.48 | $10.40 | 290221 |
| 2026-05-11 | 33.74 | $10.42 | 384300 |
| 2026-05-08 | 35.87 | $10.58 | 276600 |
| 2026-05-07 | 35.87 | $10.58 | 356684 |
| 2026-05-06 | 37.18 | $10.68 | 327465 |
| 2026-05-05 | 34.67 | $10.57 | 358100 |
| 2026-05-04 | 33.76 | $10.53 | 343767 |
| 2026-05-01 | 35.91 | $10.71 | 592400 |
| 2026-04-30 | 36.40 | $10.75 | 631936 |
| 2026-04-29 | 47.65 | $11.48 | 375300 |
| 2026-04-28 | 48.83 | $11.54 | 281863 |
| 2026-04-27 | 51.44 | $11.67 | 223100 |
| 2026-04-24 | 52.26 | $11.71 | 269631 |
| 2026-04-23 | 50.19 | $11.60 | 146211 |
| 2026-04-22 | 48.65 | $11.52 | 169530 |
| 2026-04-21 | 49.56 | $11.57 | 304242 |
| 2026-04-20 | 53.15 | $11.76 | 234356 |
| 2026-04-17 | 53.73 | $11.79 | 298500 |
| 2026-04-16 | 49.33 | $11.54 | 262900 |
| 2026-04-15 | 49.14 | $11.53 | 327682 |
| 2026-04-14 | 53.78 | $11.78 | 256500 |
| 2026-04-13 | 52.24 | $11.69 | 303403 |
| 2026-04-10 | 53.37 | $11.75 | 357902 |
| 2026-04-09 | 53.05 | $11.73 | 415000 |
| 2026-04-08 | 51.30 | $11.62 | 289835 |
| 2026-04-07 | 50.01 | $11.54 | 263530 |
| 2026-04-06 | 48.05 | $11.42 | 343166 |
| 2026-04-02 | 48.20 | $11.43 | 328806 |
| 2026-04-01 | 45.29 | $11.25 | 481277 |
| 2026-03-31 | 44.96 | $11.23 | 500488 |
| 2026-03-30 | 42.52 | $11.08 | 478037 |
| 2026-03-27 | 39.10 | $10.88 | 400328 |
| 2026-03-26 | 40.59 | $11.01 | 333600 |
| 2026-03-25 | 40.93 | $11.04 | 287138 |
| 2026-03-24 | 41.49 | $11.09 | 433526 |
| 2026-03-23 | 40.26 | $11.01 | 528512 |
| 2026-03-20 | 37.61 | $10.84 | 821932 |
| 2026-03-19 | 42.09 | $11.27 | 502700 |
| 2026-03-18 | 45.70 | $11.57 | 386647 |
| 2026-03-17 | 50.05 | $11.89 | 417554 |
| 2026-03-16 | 49.91 | $11.88 | 544800 |
| 2026-03-13 | 45.67 | $11.59 | 537843 |
| 2026-03-12 | 51.05 | $11.97 | 573660 |
| 2026-03-11 | 60.71 | $12.51 | 275000 |
| 2026-03-10 | 63.02 | $12.62 | 373341 |
| 2026-03-09 | 60.28 | $12.41 | 536900 |
| 2026-03-06 | 60.69 | $12.43 | 532390 |
| 2026-03-05 | 69.61 | $12.83 | 522901 |
| 2026-03-04 | 73.18 | $12.97 | 418925 |
| 2026-03-03 | 72.61 | $12.91 | 444938 |
| 2026-03-02 | 75.95 | $13.04 | 770781 |
| 2026-02-27 | 75.95 | $13.04 | 678371 |
| 2026-02-26 | 75.48 | $12.98 | 662617 |
| 2026-02-25 | 75.33 | $12.96 | 980433 |
| 2026-02-24 | 72.57 | $12.62 | 1.4M |
| 2026-02-23 | 69.53 | $12.30 | 1.6M |
| 2026-02-20 | 64.77 | $11.89 | 1.4M |
| 2026-02-19 | 65.24 | $11.91 | 2.1M |
| 2026-02-18 | 62.23 | $11.68 | 955946 |
| 2026-02-17 | 68.07 | $11.92 | 711800 |
| 2026-02-13 | 69.62 | $11.98 | 803496 |
| 2026-02-12 | 68.25 | $11.86 | 614139 |
| 2026-02-11 | 75.56 | $12.13 | 723876 |
| 2026-02-10 | 73.02 | $11.88 | 711986 |
| 2026-02-09 | 72.25 | $11.81 | 585217 |
| 2026-02-06 | 69.92 | $11.61 | 434104 |
| 2026-02-05 | 68.15 | $11.47 | 502405 |
| 2026-02-04 | 68.02 | $11.46 | 581800 |
| 2026-02-03 | 67.27 | $11.40 | 491751 |
| 2026-02-02 | 65.61 | $11.27 | 704341 |
| 2026-01-30 | 75.07 | $11.61 | 759401 |
| 2026-01-29 | 72.89 | $11.41 | 548664 |
| 2026-01-28 | 66.47 | $10.95 | 431774 |
| 2026-01-27 | 67.12 | $10.97 | 389261 |
| 2026-01-26 | 66.97 | $10.96 | 631917 |
| 2026-01-23 | 64.59 | $10.81 | 381085 |
| 2026-01-22 | 66.10 | $10.86 | 860000 |
| 2026-01-21 | 64.69 | $10.77 | 467401 |
| 2026-01-20 | 59.94 | $10.50 | 385810 |
| 2026-01-16 | 66.20 | $10.70 | 306300 |
| 2026-01-15 | 64.06 | $10.58 | 433416 |
| 2026-01-14 | 63.88 | $10.57 | 419955 |
| 2026-01-13 | 58.53 | $10.30 | 299102 |
| 2026-01-12 | 58.09 | $10.28 | 411891 |
| 2026-01-09 | 54.19 | $10.11 | 246600 |
| 2026-01-08 | 54.76 | $10.13 | 305427 |
| 2026-01-07 | 51.09 | $9.98 | 459512 |
| 2026-01-06 | 53.56 | $10.07 | 624705 |
| 2026-01-05 | 49.15 | $9.90 | 671523 |
| 2026-01-02 | 42.07 | $9.67 | 584000 |
| 2025-12-31 | 42.56 | $9.69 | 541816 |
| 2025-12-30 | 40.59 | $9.63 | 423421 |
| 2025-12-29 | 40.26 | $9.62 | 522927 |
| 2025-12-26 | 42.47 | $9.72 | 431708 |
| 2025-12-24 | 45.29 | $9.84 | 244400 |
| 2025-12-23 | 43.51 | $9.78 | 717700 |
| 2025-12-22 | 48.24 | $9.97 | 583139 |
| 2025-12-19 | 50.15 | $10.04 | 1.1M |
| 2025-12-18 | 62.18 | $10.40 | 415904 |
| 2025-12-17 | 62.98 | $10.42 | 749616 |
| 2025-12-16 | 58.42 | $10.24 | 575300 |
| 2025-12-15 | 53.26 | $10.07 | 684248 |
| 2025-12-12 | 54.01 | $10.09 | 479000 |
| 2025-12-11 | 50.71 | $9.99 | 434000 |
| 2025-12-10 | 50.38 | $9.98 | 455407 |
| 2025-12-09 | 51.04 | $10.00 | 573100 |
| 2025-12-08 | 51.04 | $10.00 | 566835 |
| 2025-12-05 | 49.54 | $9.95 | 361800 |
| 2025-12-04 | 49.54 | $9.95 | 349150 |
| 2025-12-03 | 50.95 | $10.00 | 495421 |
| 2025-12-02 | 45.98 | $9.83 | 576808 |
| 2025-12-01 | 42.39 | $9.72 | 520800 |
| 2025-11-28 | 45.52 | $9.84 | 578210 |
| 2025-11-26 | 43.20 | $9.77 | 676048 |
| 2025-11-25 | 39.33 | $9.66 | 734600 |
| 2025-11-24 | 36.33 | $9.58 | 1.7M |
| 2025-11-21 | 36.55 | $9.59 | 420100 |
| 2025-11-20 | 31.15 | $9.45 | 428600 |
| 2025-11-19 | 29.10 | $9.40 | 363550 |
| 2025-11-18 | 30.84 | $9.50 | 505400 |
| 2025-11-17 | 31.93 | $9.56 | 342700 |
| 2025-11-14 | 34.65 | $9.70 | 418500 |
| 2025-11-13 | 36.32 | $9.78 | 614525 |
| 2025-11-12 | 35.95 | $9.77 | 435625 |
| 2025-11-11 | 35.24 | $9.75 | 429018 |
| 2025-11-10 | 34.90 | $9.74 | 489400 |
| 2025-11-07 | 33.56 | $9.70 | 546507 |
| 2025-11-06 | 34.06 | $9.73 | 550421 |
| 2025-11-05 | 37.21 | $9.91 | 554600 |
| 2025-11-04 | 36.59 | $9.89 | 824158 |
| 2025-11-03 | 41.01 | $10.12 | 772000 |
| 2025-10-31 | 38.24 | $10.03 | 572720 |
| 2025-10-30 | 44.41 | $10.31 | 769600 |
| 2025-10-29 | 37.19 | $10.10 | 443722 |
| 2025-10-28 | 41.87 | $10.29 | 300400 |
| 2025-10-27 | 40.75 | $10.26 | 277617 |
| 2025-10-24 | 39.65 | $10.23 | 281300 |
| 2025-10-23 | 41.10 | $10.29 | 301128 |
| 2025-10-22 | 37.85 | $10.20 | 353507 |
| 2025-10-21 | 38.30 | $10.22 | 267850 |
| 2025-10-20 | 40.33 | $10.31 | 336516 |
| 2025-10-17 | 36.79 | $10.21 | 405200 |
| 2025-10-16 | 40.43 | $10.37 | 614500 |
| 2025-10-15 | 35.92 | $10.25 | 391200 |
| 2025-10-14 | 35.53 | $10.24 | 300297 |
| 2025-10-13 | 35.94 | $10.26 | 300100 |
| 2025-10-10 | 33.75 | $10.20 | 475581 |
| 2025-10-09 | 40.04 | $10.49 | 221426 |
| 2025-10-08 | 39.67 | $10.48 | 346724 |
| 2025-10-07 | 39.32 | $10.47 | 295977 |
| 2025-10-06 | 40.92 | $10.54 | 415723 |
| 2025-10-03 | 44.88 | $10.70 | 267048 |
| 2025-10-02 | 45.67 | $10.73 | 442500 |
| 2025-10-01 | 48.07 | $10.82 | 304540 |
| 2025-09-30 | 49.73 | $10.88 | 295349 |
| 2025-09-29 | 48.02 | $10.82 | 397400 |
| 2025-09-26 | 50.46 | $10.91 | 274200 |
| 2025-09-25 | 47.36 | $10.80 | 345009 |
| 2025-09-24 | 50.94 | $10.93 | 315700 |
| 2025-09-23 | 49.83 | $10.89 | 307000 |
| 2025-09-22 | 49.83 | $10.89 | 407112 |
| 2025-09-19 | 50.87 | $10.93 | 380300 |
| 2025-09-18 | 54.65 | $11.07 | 386844 |
| 2025-09-17 | 50.93 | $10.92 | 387000 |
| 2025-09-16 | 52.29 | $10.97 | 322529 |
| 2025-09-15 | 51.05 | $10.92 | 325041 |
| 2025-09-12 | 50.32 | $10.89 | 285400 |
| 2025-09-11 | 51.05 | $10.92 | 341819 |
| 2025-09-10 | 44.72 | $10.67 | 291100 |
| 2025-09-09 | 45.62 | $10.71 | 306675 |
| 2025-09-08 | 44.29 | $10.66 | 326834 |
| 2025-09-05 | 45.56 | $10.72 | 331800 |
| 2025-09-04 | 46.18 | $10.75 | 231148 |
| 2025-09-03 | 42.69 | $10.61 | 365640 |
| 2025-09-02 | 43.85 | $10.67 | 377449 |
| 2025-08-29 | 51.62 | $11.02 | 235800 |
| 2025-08-28 | 51.38 | $11.01 | 243900 |
| 2025-08-27 | 52.59 | $11.06 | 306900 |
| 2025-08-26 | 51.29 | $11.00 | 291946 |
| 2025-08-25 | 49.53 | $10.92 | 151500 |
| 2025-08-22 | 52.22 | $11.04 | 312028 |
| 2025-08-21 | 48.21 | $10.86 | 189104 |
| 2025-08-20 | 48.21 | $10.86 | 193518 |
| 2025-08-19 | 47.77 | $10.84 | 273100 |
| 2025-08-18 | 42.94 | $10.63 | 339663 |
| 2025-08-15 | 46.65 | $10.82 | 724234 |
| 2025-08-14 | 44.49 | $10.73 | 283180 |
| 2025-08-13 | 47.97 | $10.90 | 254908 |
| 2025-08-12 | 44.84 | $10.77 | 291162 |
| 2025-08-11 | 43.85 | $10.73 | 326128 |
| 2025-08-08 | 47.49 | $10.91 | 411304 |
| 2025-08-07 | 46.79 | $10.88 | 365853 |
| 2025-08-06 | 45.88 | $10.84 | 367000 |
| 2025-08-05 | 46.25 | $10.86 | 441534 |
| 2025-08-04 | 43.84 | $10.75 | 565700 |
| 2025-08-01 | 40.63 | $10.61 | 533600 |
| 2025-07-31 | 37.21 | $10.47 | 489041 |
| 2025-07-30 | 38.57 | $10.56 | 515691 |
| 2025-07-29 | 40.27 | $10.67 | 606334 |
| 2025-07-28 | 36.39 | $10.51 | 661100 |
| 2025-07-25 | 37.55 | $10.59 | 711801 |
| 2025-07-24 | 51.60 | $11.31 | 496000 |
| 2025-07-23 | 52.64 | $11.35 | 311720 |
| 2025-07-22 | 51.24 | $11.29 | 528200 |
| 2025-07-21 | 54.02 | $11.40 | 599200 |
| 2025-07-18 | 55.05 | $11.44 | 342200 |
| 2025-07-17 | 52.69 | $11.33 | 430922 |
| 2025-07-16 | 49.96 | $11.21 | 320800 |
| 2025-07-15 | 49.03 | $11.17 | 414100 |
| 2025-07-14 | 52.51 | $11.32 | 415600 |
| 2025-07-11 | 46.78 | $11.08 | 438100 |
| 2025-07-10 | 47.23 | $11.10 | 338600 |
| 2025-07-09 | 49.02 | $11.18 | 430722 |
| 2025-07-08 | 53.11 | $11.35 | 385745 |
| 2025-07-07 | 54.63 | $11.41 | 459741 |
| 2025-07-03 | 59.50 | $11.59 | 251124 |
| 2025-07-02 | 59.50 | $11.59 | 416465 |
| 2025-07-01 | 56.80 | $11.45 | 415000 |
| 2025-06-30 | 58.38 | $11.51 | 495112 |
| 2025-06-27 | 57.82 | $11.48 | 818330 |
| 2025-06-26 | 58.32 | $11.50 | 537400 |
| 2025-06-25 | 53.80 | $11.26 | 490320 |
| 2025-06-24 | 54.26 | $11.28 | 502600 |
| 2025-06-23 | 59.13 | $11.48 | 620614 |
| 2025-06-20 | 55.12 | $11.27 | 677400 |
| 2025-06-18 | 57.41 | $11.36 | 425516 |
| 2025-06-17 | 58.97 | $11.42 | 705400 |
| 2025-06-16 | 60.80 | $11.49 | 396200 |
| 2025-06-13 | 59.61 | $11.42 | 546500 |
| 2025-06-12 | 61.64 | $11.50 | 399639 |
| 2025-06-11 | 61.48 | $11.49 | 632200 |
| 2025-06-10 | 66.62 | $11.69 | 324700 |
| 2025-06-09 | 69.38 | $11.79 | 343912 |
| 2025-06-06 | 66.19 | $11.55 | 292800 |
| 2025-06-05 | 65.19 | $11.48 | 422805 |
| 2025-06-04 | 64.47 | $11.43 | 279300 |
| 2025-06-03 | 65.76 | $11.48 | 392300 |
| 2025-06-02 | 65.49 | $11.46 | 548200 |
| 2025-05-30 | 63.65 | $11.32 | 632447 |
| 2025-05-29 | 62.28 | $11.22 | 561100 |
| 2025-05-28 | 61.73 | $11.18 | 536808 |
| 2025-05-27 | 61.73 | $11.18 | 362620 |
| 2025-05-23 | 55.46 | $10.75 | 358600 |
| 2025-05-22 | 56.69 | $10.81 | 416200 |
| 2025-05-21 | 50.02 | $10.43 | 503222 |
| 2025-05-20 | 55.35 | $10.68 | 319966 |
| 2025-05-19 | 52.25 | $10.52 | 186040 |
| 2025-05-16 | 52.91 | $10.55 | 308800 |
| 2025-05-15 | 51.96 | $10.50 | 238300 |
| 2025-05-14 | 47.52 | $10.28 | 364230 |
| 2025-05-13 | 49.91 | $10.40 | 880500 |
| 2025-05-12 | 46.05 | $10.22 | 642265 |
| 2025-05-09 | 43.76 | $10.12 | 475410 |
| 2025-05-08 | 40.66 | $9.99 | 327224 |
| 2025-05-07 | 41.16 | $10.02 | 309703 |
| 2025-05-06 | 44.43 | $10.21 | 217600 |
| 2025-05-05 | 48.49 | $10.42 | 404900 |
| 2025-05-02 | 47.62 | $10.38 | 356347 |
| 2025-05-01 | 40.24 | $10.07 | 225500 |
| 2025-04-30 | 39.98 | $10.06 | 365000 |
| 2025-04-29 | 39.98 | $10.06 | 287100 |
| 2025-04-28 | 40.94 | $10.12 | 390930 |
| 2025-04-25 | 39.79 | $10.07 | 658100 |
| 2025-04-24 | 33.67 | $9.82 | 448524 |
| 2025-04-23 | 34.33 | $9.87 | 580149 |
| 2025-04-22 | 34.59 | $9.89 | 373900 |
| 2025-04-21 | 34.12 | $9.87 | 463700 |
| 2025-04-17 | 35.58 | $9.99 | 350200 |
| 2025-04-16 | 36.07 | $10.03 | 455354 |
| 2025-04-15 | 36.55 | $10.07 | 403700 |
| 2025-04-14 | 35.95 | $10.04 | 358700 |
| 2025-04-11 | 36.17 | $10.06 | 397437 |
| 2025-04-10 | 30.99 | $9.80 | 461500 |
| 2025-04-09 | 35.88 | $10.26 | 584520 |
| 2025-04-08 | 26.27 | $9.86 | 383945 |
| 2025-04-07 | 30.01 | $10.21 | 595231 |
| 2025-04-04 | 35.01 | $10.58 | 418111 |
| 2025-04-03 | 40.17 | $10.88 | 385112 |
| 2025-04-02 | 43.64 | $11.05 | 236320 |
| 2025-04-01 | 45.62 | $11.14 | 280411 |
| 2025-03-31 | 45.84 | $11.15 | 354896 |
| 2025-03-28 | 46.26 | $11.17 | 197242 |
| 2025-03-27 | 46.02 | $11.16 | 199450 |
| 2025-03-26 | 43.67 | $11.06 | 185744 |
| 2025-03-25 | 43.43 | $11.05 | 341836 |
| 2025-03-24 | 43.78 | $11.07 | 305900 |
| 2025-03-21 | 41.11 | $10.95 | 502244 |
| 2025-03-20 | 42.71 | $11.05 | 232800 |
| 2025-03-19 | 41.63 | $11.00 | 259709 |
| 2025-03-18 | 42.39 | $11.05 | 283421 |
| 2025-03-17 | 42.39 | $11.05 | 305420 |
| 2025-03-14 | 39.59 | $10.91 | 304161 |
| 2025-03-13 | 35.56 | $10.72 | 386298 |
| 2025-03-12 | 38.38 | $10.94 | 511400 |
| 2025-03-11 | 37.74 | $10.91 | 1.4M |
| 2025-03-10 | 39.16 | $11.02 | 593900 |
| 2025-03-07 | 40.88 | $11.15 | 459681 |
| 2025-03-06 | 39.91 | $11.10 | 377634 |
| 2025-03-05 | 43.41 | $11.36 | 348000 |
| 2025-03-04 | 46.23 | $11.55 | 475600 |
| 2025-03-03 | 47.62 | $11.64 | 485400 |
| 2025-02-28 | 49.02 | $11.73 | 398600 |
| 2025-02-27 | 47.04 | $11.61 | 342588 |
| 2025-02-26 | 45.37 | $11.51 | 434363 |
| 2025-02-25 | 48.27 | $11.71 | 973614 |
| 2025-02-24 | 51.22 | $11.90 | 1.7M |
| 2025-02-21 | 61.12 | $12.43 | 437021 |
| 2025-02-20 | 62.86 | $12.51 | 740500 |
| 2025-02-19 | 47.36 | $11.64 | 230900 |
| 2025-02-18 | 49.62 | $11.74 | 229214 |
| 2025-02-14 | 51.25 | $11.81 | 251372 |
| 2025-02-13 | 51.94 | $11.84 | 176607 |
| 2025-02-12 | 50.01 | $11.75 | 189443 |
| 2025-02-11 | 49.58 | $11.73 | 135737 |
| 2025-02-10 | 51.90 | $11.84 | 134415 |
| 2025-02-07 | 51.11 | $11.80 | 151947 |
| 2025-02-06 | 51.72 | $11.83 | 143600 |
| 2025-02-05 | 51.17 | $11.80 | 265400 |
| 2025-02-04 | 47.58 | $11.61 | 195717 |
| 2025-02-03 | 47.20 | $11.59 | 242117 |
| 2025-01-31 | 48.56 | $11.67 | 226500 |
| 2025-01-30 | 49.24 | $11.71 | 177328 |
| 2025-01-29 | 47.86 | $11.63 | 173044 |
| 2025-01-28 | 48.33 | $11.66 | 171400 |
| 2025-01-27 | 48.78 | $11.69 | 247900 |
| 2025-01-24 | 45.89 | $11.51 | 170356 |
| 2025-01-23 | 44.40 | $11.42 | 186251 |
| 2025-01-22 | 44.53 | $11.43 | 246349 |
| 2025-01-21 | 49.46 | $11.79 | 322500 |
| 2025-01-17 | 48.25 | $11.71 | 219903 |
| 2025-01-16 | 49.81 | $11.82 | 182646 |
| 2025-01-15 | 49.10 | $11.77 | 245100 |
| 2025-01-14 | 45.74 | $11.54 | 185700 |
| 2025-01-13 | 43.60 | $11.40 | 211234 |
| 2025-01-10 | 43.71 | $11.41 | 276000 |
| 2025-01-08 | 48.15 | $11.77 | 543630 |
| 2025-01-07 | 46.13 | $11.63 | 424815 |
| 2025-01-06 | 44.82 | $11.54 | 333306 |
| 2025-01-03 | 49.11 | $11.88 | 208845 |
| 2025-01-02 | 47.42 | $11.76 | 328637 |
| 2024-12-31 | 47.42 | $11.76 | 332232 |
| 2024-12-30 | 46.21 | $11.67 | 343200 |
| 2024-12-27 | 44.88 | $11.57 | 287600 |
| 2024-12-26 | 46.07 | $11.68 | 274422 |
| 2024-12-24 | 44.41 | $11.55 | 355715 |
| 2024-12-23 | 40.23 | $11.24 | 816957 |
| 2024-12-20 | 53.56 | $12.32 | 1.2M |
| 2024-12-19 | 50.38 | $12.10 | 597321 |
| 2024-12-18 | 50.98 | $12.14 | 529806 |
| 2024-12-17 | 59.05 | $12.62 | 482625 |
| 2024-12-16 | 53.85 | $12.26 | 565700 |
| 2024-12-13 | 61.71 | $12.64 | 480000 |
| 2024-12-12 | 54.18 | $12.19 | 209837 |
| 2024-12-11 | 56.05 | $12.27 | 193800 |
| 2024-12-10 | 57.69 | $12.34 | 178100 |
| 2024-12-09 | 54.81 | $12.18 | 222500 |
| 2024-12-06 | 55.94 | $12.23 | 158403 |
| 2024-12-05 | 58.71 | $12.35 | 180800 |
| 2024-12-04 | 56.49 | $12.22 | 403629 |
| 2024-12-03 | 63.45 | $12.50 | 332305 |
| 2024-12-02 | 66.22 | $12.60 | 279741 |
| 2024-11-29 | 69.38 | $12.71 | 125133 |
| 2024-11-27 | 68.74 | $12.66 | 181510 |
| 2024-11-26 | 68.61 | $12.65 | 200740 |
| 2024-11-25 | 71.62 | $12.76 | 247433 |
| 2024-11-22 | 69.17 | $12.55 | 289749 |
| 2024-11-21 | 66.55 | $12.35 | 1.6M |
| 2024-11-20 | 68.20 | $12.41 | 362525 |
| 2024-11-19 | 69.84 | $12.47 | 370827 |
| 2024-11-18 | 67.35 | $12.27 | 298000 |
| 2024-11-15 | 66.16 | $12.18 | 465645 |
| 2024-11-14 | 64.80 | $12.08 | 419600 |
| 2024-11-13 | 67.11 | $12.17 | 421943 |
| 2024-11-12 | 67.11 | $12.17 | 365200 |
| 2024-11-11 | 70.63 | $12.31 | 342800 |
| 2024-11-08 | 70.52 | $12.30 | 297900 |
| 2024-11-07 | 69.05 | $12.16 | 364410 |
| 2024-11-06 | 74.61 | $12.38 | 584700 |
| 2024-11-05 | 74.53 | $12.37 | 383678 |
| 2024-11-04 | 69.22 | $11.85 | 582845 |
| 2024-11-01 | 65.98 | $11.60 | 423413 |
| 2024-10-31 | 69.01 | $11.71 | 539400 |
| 2024-10-30 | 57.78 | $11.04 | 205145 |
| 2024-10-29 | 56.90 | $11.00 | 166400 |
| 2024-10-28 | 59.88 | $11.10 | 126900 |
| 2024-10-25 | 57.55 | $10.99 | 162704 |
| 2024-10-24 | 63.96 | $11.19 | 206247 |
| 2024-10-23 | 63.58 | $11.17 | 160930 |
| 2024-10-22 | 64.56 | $11.20 | 231305 |
| 2024-10-21 | 63.12 | $11.12 | 441906 |
| 2024-10-18 | 61.63 | $11.04 | 270800 |
| 2024-10-17 | 58.66 | $10.89 | 167123 |
| 2024-10-16 | 60.74 | $10.96 | 163140 |
| 2024-10-15 | 58.33 | $10.84 | 188637 |
| 2024-10-14 | 57.51 | $10.80 | 157631 |
| 2024-10-11 | 55.41 | $10.70 | 208310 |
| 2024-10-10 | 53.44 | $10.61 | 428200 |
| 2024-10-09 | 53.69 | $10.62 | 246826 |
| 2024-10-08 | 53.93 | $10.63 | 357040 |
| 2024-10-07 | 54.16 | $10.64 | 389100 |
| 2024-10-04 | 56.44 | $10.74 | 260900 |
| 2024-10-03 | 56.90 | $10.76 | 667917 |
| 2024-10-02 | 47.90 | $10.31 | 300741 |
| 2024-10-01 | 44.47 | $10.17 | 263200 |
| 2024-09-30 | 50.82 | $10.45 | 167232 |
| 2024-09-27 | 51.32 | $10.47 | 334025 |
| 2024-09-26 | 49.68 | $10.40 | 215300 |
| 2024-09-25 | 49.22 | $10.38 | 175800 |
| 2024-09-24 | 51.01 | $10.46 | 181040 |
| 2024-09-23 | 51.90 | $10.50 | 206911 |
| 2024-09-20 | 51.70 | $10.49 | 532700 |
| 2024-09-19 | 53.18 | $10.56 | 306658 |
| 2024-09-18 | 49.87 | $10.39 | 745268 |
| 2024-09-17 | 54.85 | $10.62 | 330506 |
| 2024-09-16 | 52.70 | $10.51 | 346733 |
| 2024-09-13 | 58.73 | $10.76 | 440900 |
| 2024-09-12 | 51.33 | $10.41 | 374435 |
| 2024-09-11 | 44.28 | $10.15 | 253600 |
| 2024-09-10 | 44.99 | $10.18 | 351900 |
| 2024-09-09 | 42.95 | $10.11 | 355367 |
| 2024-09-06 | 43.39 | $10.13 | 196300 |
| 2024-09-05 | 44.03 | $10.16 | 243212 |
| 2024-09-04 | 42.69 | $10.11 | 298600 |
| 2024-09-03 | 44.09 | $10.18 | 321200 |
| 2024-08-30 | 45.30 | $10.24 | 335785 |
| 2024-08-29 | 43.08 | $10.15 | 214500 |
| 2024-08-28 | 40.53 | $10.05 | 231223 |
| 2024-08-27 | 41.77 | $10.12 | 206110 |
| 2024-08-26 | 43.59 | $10.22 | 301800 |
| 2024-08-23 | 42.64 | $10.18 | 346100 |
| 2024-08-22 | 37.66 | $9.98 | 252492 |
| 2024-08-21 | 38.13 | $10.01 | 221300 |
| 2024-08-20 | 36.11 | $9.93 | 285300 |
| 2024-08-19 | 37.88 | $10.05 | 236300 |
| 2024-08-16 | 36.40 | $9.99 | 261166 |
| 2024-08-15 | 37.97 | $10.10 | 385975 |
| 2024-08-14 | 36.79 | $10.05 | 269248 |
| 2024-08-13 | 36.92 | $10.06 | 312500 |
| 2024-08-12 | 38.52 | $10.18 | 257531 |
| 2024-08-09 | 39.88 | $10.28 | 237708 |
| 2024-08-08 | 38.85 | $10.23 | 258519 |
| 2024-08-07 | 37.01 | $10.14 | 394122 |
| 2024-08-06 | 33.19 | $9.96 | 330202 |
| 2024-08-05 | 32.76 | $9.94 | 636978 |
| 2024-08-02 | 35.36 | $10.18 | 419743 |
| 2024-08-01 | 36.50 | $10.28 | 431236 |
| 2024-07-31 | 40.77 | $10.62 | 670921 |
| 2024-07-30 | 37.07 | $10.44 | 363944 |
| 2024-07-29 | 33.34 | $10.27 | 380600 |
| 2024-07-26 | 35.58 | $10.46 | 529565 |
| 2024-07-25 | 36.95 | $10.57 | 1.1M |
| 2024-07-24 | 49.85 | $11.35 | 303800 |
| 2024-07-23 | 53.49 | $11.51 | 443000 |
| 2024-07-22 | 55.42 | $11.59 | 269015 |
| 2024-07-19 | 52.58 | $11.45 | 233900 |
| 2024-07-18 | 55.96 | $11.59 | 295059 |
| 2024-07-17 | 60.16 | $11.75 | 287185 |
| 2024-07-16 | 59.43 | $11.71 | 333315 |
| 2024-07-15 | 58.72 | $11.67 | 324400 |
| 2024-07-12 | 55.78 | $11.51 | 344000 |
| 2024-07-11 | 58.25 | $11.61 | 366016 |
| 2024-07-10 | 50.80 | $11.25 | 155000 |
| 2024-07-09 | 49.62 | $11.20 | 180000 |
| 2024-07-08 | 50.54 | $11.24 | 181600 |
| 2024-07-05 | 49.42 | $11.19 | 211921 |
| 2024-07-03 | 51.41 | $11.28 | 131300 |
| 2024-07-02 | 49.70 | $11.20 | 165300 |
| 2024-07-01 | 50.98 | $11.26 | 283013 |
| 2024-06-28 | 57.28 | $11.53 | 482237 |
| 2024-06-27 | 55.14 | $11.42 | 169700 |
| 2024-06-26 | 55.38 | $11.43 | 258562 |
| 2024-06-25 | 59.84 | $11.61 | 224900 |
| 2024-06-24 | 61.41 | $11.67 | 320337 |
| 2024-06-21 | 59.91 | $11.58 | 499036 |
| 2024-06-20 | 62.20 | $11.67 | 233546 |
| 2024-06-18 | 62.71 | $11.69 | 337825 |
| 2024-06-17 | 62.95 | $11.70 | 440900 |
| 2024-06-14 | 58.34 | $11.40 | 444900 |
| 2024-06-13 | 60.98 | $11.51 | 779500 |
| 2024-06-12 | 49.29 | $10.92 | 362018 |
| 2024-06-11 | 46.72 | $10.82 | 232324 |
| 2024-06-10 | 46.95 | $10.83 | 219218 |
| 2024-06-07 | 46.45 | $10.81 | 189400 |
| 2024-06-06 | 50.95 | $11.01 | 215700 |
| 2024-06-05 | 47.57 | $10.87 | 214787 |
| 2024-06-04 | 48.71 | $10.92 | 447300 |
| 2024-06-03 | 48.24 | $10.90 | 498522 |
| 2024-05-31 | 47.32 | $10.86 | 372424 |
| 2024-05-30 | 43.01 | $10.68 | 212539 |
| 2024-05-29 | 40.70 | $10.59 | 297700 |
| 2024-05-28 | 46.92 | $10.90 | 207245 |
| 2024-05-24 | 47.58 | $10.93 | 188100 |
| 2024-05-23 | 48.02 | $10.95 | 321600 |
| 2024-05-22 | 49.96 | $11.04 | 229339 |
| 2024-05-21 | 54.12 | $11.22 | 311700 |
| 2024-05-20 | 53.51 | $11.19 | 242300 |
| 2024-05-17 | 57.92 | $11.37 | 253903 |
| 2024-05-16 | 60.83 | $11.48 | 284451 |
| 2024-05-15 | 59.24 | $11.39 | 191500 |
| 2024-05-14 | 58.71 | $11.36 | 239435 |
| 2024-05-13 | 55.98 | $11.21 | 256711 |
| 2024-05-10 | 55.61 | $11.19 | 246285 |
| 2024-05-09 | 54.70 | $11.14 | 243000 |
| 2024-05-08 | 51.09 | $10.95 | 301200 |
| 2024-05-07 | 56.24 | $11.18 | 298258 |
| 2024-05-06 | 51.83 | $10.96 | 344417 |
| 2024-05-03 | 58.17 | $11.21 | 404231 |
| 2024-05-02 | 56.34 | $11.12 | 383300 |
| 2024-05-01 | 56.60 | $11.13 | 469733 |
| 2024-04-30 | 48.17 | $10.76 | 268135 |
| 2024-04-29 | 48.90 | $10.79 | 288767 |
| 2024-04-26 | 50.10 | $10.84 | 249200 |
| 2024-04-25 | 48.16 | $10.76 | 348900 |
| 2024-04-24 | 51.49 | $10.90 | 219200 |
| 2024-04-23 | 50.33 | $10.85 | 191700 |
| 2024-04-22 | 49.40 | $10.81 | 242900 |
| 2024-04-19 | 48.03 | $10.75 | 363654 |
| 2024-04-18 | 43.91 | $10.58 | 292700 |
| 2024-04-17 | 39.35 | $10.41 | 225300 |
| 2024-04-16 | 39.35 | $10.41 | 342647 |
| 2024-04-15 | 39.09 | $10.40 | 349046 |
| 2024-04-12 | 40.77 | $10.50 | 370200 |
| 2024-04-11 | 40.04 | $10.47 | 240709 |
| 2024-04-10 | 38.34 | $10.40 | 383496 |
| 2024-04-09 | 47.66 | $10.91 | 247827 |
| 2024-04-08 | 42.16 | $10.70 | 185224 |
| 2024-04-05 | 41.61 | $10.68 | 200926 |
| 2024-04-04 | 41.99 | $10.70 | 534506 |
| 2024-04-03 | 43.71 | $10.79 | 202800 |
| 2024-04-02 | 43.22 | $10.77 | 281319 |
| 2024-04-01 | 44.89 | $10.86 | 248605 |
| 2024-03-28 | 49.77 | $11.10 | 492735 |
| 2024-03-27 | 46.55 | $10.96 | 246767 |
| 2024-03-26 | 43.34 | $10.83 | 214000 |
| 2024-03-25 | 43.92 | $10.86 | 187438 |
| 2024-03-22 | 44.11 | $10.87 | 202800 |
| 2024-03-21 | 47.14 | $11.03 | 308200 |
| 2024-03-20 | 46.26 | $10.99 | 355400 |
| 2024-03-19 | 40.38 | $10.74 | 246523 |
| 2024-03-18 | 40.72 | $10.76 | 217451 |
| 2024-03-15 | 41.38 | $10.80 | 360939 |
| 2024-03-14 | 40.70 | $10.77 | 259601 |
| 2024-03-13 | 42.75 | $10.90 | 270435 |
| 2024-03-12 | 43.23 | $10.93 | 285400 |
| 2024-03-11 | 43.85 | $10.97 | 501127 |
| 2024-03-08 | 44.61 | $11.02 | 843105 |
| 2024-03-07 | 44.24 | $11.00 | 330900 |
| 2024-03-06 | 44.81 | $11.04 | 395712 |
| 2024-03-05 | 45.64 | $11.10 | 342600 |
| 2024-03-04 | 48.19 | $11.28 | 346200 |
| 2024-03-01 | 51.37 | $11.49 | 481800 |
| 2024-02-29 | 56.60 | $11.80 | 1.0M |
| 2024-02-28 | 40.92 | $10.95 | 272541 |
| 2024-02-27 | 41.25 | $10.97 | 270800 |
| 2024-02-26 | 41.90 | $11.01 | 289000 |
| 2024-02-23 | 43.02 | $11.08 | 263502 |
| 2024-02-22 | 43.18 | $11.09 | 307832 |
| 2024-02-21 | 44.26 | $11.16 | 345431 |
| 2024-02-20 | 45.80 | $11.26 | 507500 |
| 2024-02-16 | 50.32 | $11.53 | 615841 |
| 2024-02-15 | 50.67 | $11.55 | 352099 |
| 2024-02-14 | 41.33 | $11.07 | 292705 |
| 2024-02-13 | 39.04 | $10.97 | 509227 |
| 2024-02-12 | 46.84 | $11.42 | 341200 |
| 2024-02-09 | 43.76 | $11.29 | 266649 |
| 2024-02-08 | 42.29 | $11.23 | 306700 |
| 2024-02-07 | 35.34 | $10.97 | 200820 |
| 2024-02-06 | 34.19 | $10.93 | 359500 |
| 2024-02-05 | 35.86 | $11.04 | 375224 |
| 2024-02-02 | 35.32 | $11.02 | 363382 |
| 2024-02-01 | 39.31 | $11.27 | 291245 |
| 2024-01-31 | 37.97 | $11.22 | 403314 |
| 2024-01-30 | 41.24 | $11.41 | 315535 |
| 2024-01-29 | 40.73 | $11.39 | 335144 |
| 2024-01-26 | 41.24 | $11.42 | 262400 |
| 2024-01-25 | 43.30 | $11.54 | 297022 |
| 2024-01-24 | 45.46 | $11.66 | 240229 |
| 2024-01-23 | 46.37 | $11.71 | 296200 |
| 2024-01-22 | 45.33 | $11.66 | 378627 |
| 2024-01-19 | 40.72 | $11.45 | 292700 |
| 2024-01-18 | 36.35 | $11.27 | 304354 |
| 2024-01-17 | 35.35 | $11.23 | 372800 |
| 2024-01-16 | 35.61 | $11.25 | 382700 |
| 2024-01-12 | 36.94 | $11.35 | 295000 |
| 2024-01-11 | 36.94 | $11.35 | 358827 |
| 2024-01-10 | 36.30 | $11.32 | 457400 |
| 2024-01-09 | 36.42 | $11.33 | 461055 |
| 2024-01-08 | 43.35 | $11.85 | 344219 |
| 2024-01-05 | 43.80 | $11.88 | 280800 |
| 2024-01-04 | 45.63 | $12.00 | 387716 |
| 2024-01-03 | 47.03 | $12.09 | 331400 |
| 2024-01-02 | 50.11 | $12.28 | 406600 |
| 2023-12-29 | 53.62 | $12.48 | 363600 |
| 2023-12-28 | 63.32 | $12.94 | 299300 |
| 2023-12-27 | 64.52 | $12.99 | 368654 |
| 2023-12-26 | 64.76 | $13.00 | 425700 |
| 2023-12-22 | 61.58 | $12.76 | 329005 |
| 2023-12-21 | 59.25 | $12.60 | 516900 |
| 2023-12-20 | 61.01 | $12.68 | 437038 |
| 2023-12-19 | 66.63 | $12.92 | 312222 |
| 2023-12-18 | 63.72 | $12.70 | 295348 |
| 2023-12-15 | 70.65 | $12.96 | 972700 |
| 2023-12-14 | 68.52 | $12.79 | 627245 |
| 2023-12-13 | 70.52 | $12.86 | 885955 |
| 2023-12-12 | 66.24 | $12.54 | 1.8M |
| 2023-12-11 | 66.24 | $12.54 | 545200 |
| 2023-12-08 | 65.68 | $12.50 | 314149 |
| 2023-12-07 | 64.99 | $12.45 | 309644 |
| 2023-12-06 | 65.24 | $12.46 | 515703 |
| 2023-12-05 | 66.70 | $12.52 | 639700 |
| 2023-12-04 | 71.25 | $12.70 | 346800 |
| 2023-12-01 | 70.28 | $12.61 | 503121 |
| 2023-11-30 | 67.66 | $12.38 | 3.6M |
| 2023-11-29 | 72.42 | $12.56 | 410900 |
| 2023-11-28 | 74.07 | $12.62 | 364600 |
| 2023-11-27 | 74.33 | $12.63 | 314438 |
| 2023-11-24 | 74.85 | $12.65 | 308732 |
| 2023-11-22 | 72.89 | $12.43 | 366600 |
| 2023-11-21 | 72.33 | $12.37 | 637629 |
| 2023-11-20 | 70.08 | $12.14 | 475517 |
| 2023-11-17 | 68.27 | $11.97 | 307746 |
| 2023-11-16 | 67.95 | $11.94 | 399200 |
| 2023-11-15 | 67.74 | $11.92 | 678801 |
| 2023-11-14 | 65.26 | $11.69 | 436600 |
| 2023-11-13 | 59.32 | $11.23 | 335107 |
| 2023-11-10 | 56.73 | $11.06 | 225400 |
| 2023-11-09 | 54.11 | $10.90 | 247480 |
| 2023-11-08 | 53.10 | $10.84 | 229647 |
| 2023-11-07 | 58.39 | $11.10 | 253600 |
| 2023-11-06 | 61.06 | $11.22 | 406300 |
| 2023-11-03 | 60.64 | $11.19 | 377235 |
| 2023-11-02 | 58.01 | $11.01 | 487827 |
| 2023-11-01 | 50.71 | $10.59 | 267679 |
| 2023-10-31 | 47.18 | $10.42 | 334200 |
| 2023-10-30 | 43.57 | $10.26 | 386354 |
| 2023-10-27 | 46.40 | $10.41 | 388968 |
| 2023-10-26 | 47.37 | $10.46 | 909400 |
| 2023-10-25 | 46.08 | $10.40 | 239500 |
| 2023-10-24 | 50.81 | $10.64 | 364700 |
| 2023-10-23 | 44.50 | $10.36 | 379227 |
| 2023-10-20 | 43.51 | $10.32 | 606002 |
| 2023-10-19 | 40.77 | $10.21 | 235900 |
| 2023-10-18 | 42.37 | $10.30 | 184900 |
| 2023-10-17 | 44.59 | $10.42 | 412716 |
| 2023-10-16 | 47.54 | $10.57 | 191356 |
| 2023-10-13 | 46.41 | $10.52 | 226900 |
| 2023-10-12 | 48.38 | $10.62 | 195600 |
| 2023-10-11 | 50.84 | $10.74 | 210500 |
| 2023-10-10 | 46.54 | $10.54 | 196800 |
| 2023-10-09 | 43.73 | $10.42 | 171836 |
| 2023-10-06 | 41.30 | $10.32 | 392100 |
| 2023-10-05 | 43.44 | $10.44 | 395100 |
| 2023-10-04 | 38.92 | $10.26 | 403413 |
| 2023-10-03 | 32.67 | $10.04 | 280154 |
| 2023-10-02 | 37.66 | $10.34 | 375500 |
| 2023-09-29 | 35.15 | $10.26 | 372923 |
| 2023-09-28 | 35.15 | $10.26 | 266223 |
| 2023-09-27 | 34.86 | $10.25 | 347750 |
| 2023-09-26 | 35.01 | $10.26 | 285200 |
| 2023-09-25 | 36.52 | $10.36 | 264700 |
| 2023-09-22 | 37.44 | $10.42 | 299700 |
| 2023-09-21 | 35.11 | $10.33 | 297501 |
| 2023-09-20 | 38.44 | $10.55 | 217027 |
| 2023-09-19 | 40.95 | $10.70 | 312200 |
| 2023-09-18 | 39.70 | $10.65 | 302100 |
| 2023-09-15 | 40.19 | $10.68 | 673000 |
| 2023-09-14 | 41.97 | $10.79 | 258730 |
| 2023-09-13 | 40.60 | $10.73 | 308474 |
| 2023-09-12 | 39.70 | $10.69 | 453000 |
| 2023-09-11 | 32.42 | $10.39 | 722828 |
| 2023-09-08 | 36.78 | $10.70 | 273800 |
| 2023-09-07 | 36.25 | $10.68 | 293800 |
| 2023-09-06 | 38.70 | $10.84 | 256400 |
| 2023-09-05 | 41.00 | $10.98 | 201542 |
| 2023-09-01 | 44.60 | $11.18 | 219775 |
| 2023-08-31 | 42.69 | $11.10 | 227213 |
| 2023-08-30 | 42.22 | $11.08 | 176400 |
| 2023-08-29 | 42.22 | $11.08 | 270300 |
| 2023-08-28 | 41.56 | $11.05 | 233505 |
| 2023-08-25 | 39.17 | $10.94 | 203948 |
| 2023-08-24 | 40.31 | $11.02 | 263900 |
| 2023-08-23 | 43.47 | $11.23 | 203731 |
| 2023-08-22 | 38.45 | $11.00 | 308600 |
| 2023-08-21 | 37.29 | $10.95 | 418835 |
| 2023-08-18 | 35.46 | $10.87 | 559000 |
| 2023-08-17 | 36.74 | $10.97 | 304523 |
| 2023-08-16 | 36.86 | $10.98 | 228840 |
| 2023-08-15 | 35.39 | $10.91 | 458655 |
| 2023-08-14 | 38.43 | $11.16 | 340809 |
| 2023-08-11 | 39.46 | $11.24 | 326600 |
| 2023-08-10 | 37.68 | $11.15 | 390800 |
| 2023-08-09 | 39.66 | $11.31 | 342400 |
| 2023-08-08 | 39.66 | $11.31 | 171000 |
| 2023-08-07 | 41.63 | $11.47 | 201102 |
| 2023-08-04 | 39.67 | $11.36 | 206107 |
| 2023-08-03 | 36.73 | $11.20 | 267239 |
| 2023-08-02 | 36.84 | $11.21 | 318900 |
| 2023-08-01 | 38.87 | $11.40 | 342800 |
| 2023-07-31 | 39.86 | $11.49 | 328701 |
| 2023-07-28 | 39.04 | $11.44 | 495125 |
| 2023-07-27 | 41.86 | $11.70 | 1.1M |
| 2023-07-26 | 69.87 | $13.22 | 253900 |
| 2023-07-25 | 68.83 | $13.14 | 272556 |
| 2023-07-24 | 68.83 | $13.14 | 263400 |
| 2023-07-21 | 69.64 | $13.17 | 298600 |
| 2023-07-20 | 68.33 | $13.06 | 302520 |
| 2023-07-19 | 67.73 | $13.01 | 303400 |
| 2023-07-18 | 67.38 | $12.98 | 336000 |
| 2023-07-17 | 65.60 | $12.83 | 576700 |
| 2023-07-14 | 59.90 | $12.42 | 200946 |
| 2023-07-13 | 60.36 | $12.44 | 258100 |
| 2023-07-12 | 60.07 | $12.42 | 251658 |
| 2023-07-11 | 62.95 | $12.55 | 291642 |
| 2023-07-10 | 61.46 | $12.44 | 232300 |
| 2023-07-07 | 59.80 | $12.32 | 260200 |
| 2023-07-06 | 57.46 | $12.16 | 356000 |
| 2023-07-05 | 59.73 | $12.27 | 321120 |
| 2023-07-03 | 60.76 | $12.32 | 197438 |
| 2023-06-30 | 59.29 | $12.21 | 580192 |
| 2023-06-29 | 58.48 | $12.15 | 385900 |
| 2023-06-28 | 54.33 | $11.86 | 481722 |
| 2023-06-27 | 62.53 | $12.26 | 518108 |
| 2023-06-26 | 60.70 | $12.13 | 439437 |
| 2023-06-23 | 55.44 | $11.80 | 636253 |
| 2023-06-22 | 54.92 | $11.77 | 429341 |
| 2023-06-21 | 54.58 | $11.75 | 527500 |
| 2023-06-20 | 62.31 | $12.10 | 429307 |
| 2023-06-16 | 72.30 | $12.46 | 761676 |
| 2023-06-15 | 73.23 | $12.49 | 482249 |
| 2023-06-14 | 72.44 | $12.42 | 453465 |
| 2023-06-13 | 70.69 | $12.27 | 433352 |
| 2023-06-12 | 71.27 | $12.29 | 384229 |
| 2023-06-09 | 70.35 | $12.21 | 418646 |
| 2023-06-08 | 71.98 | $12.27 | 364100 |
| 2023-06-07 | 71.78 | $12.25 | 703112 |
| 2023-06-06 | 68.94 | $11.99 | 411015 |
| 2023-06-05 | 64.65 | $11.66 | 450390 |
| 2023-06-02 | 67.33 | $11.76 | 446600 |
| 2023-06-01 | 63.61 | $11.50 | 482205 |
| 2023-05-31 | 61.19 | $11.35 | 430815 |
| 2023-05-30 | 60.35 | $11.30 | 412105 |
| 2023-05-26 | 58.31 | $11.18 | 386439 |
| 2023-05-25 | 56.72 | $11.09 | 338600 |
| 2023-05-24 | 58.12 | $11.15 | 311674 |
| 2023-05-23 | 62.80 | $11.34 | 470609 |
| 2023-05-22 | 59.19 | $11.12 | 395100 |
| 2023-05-19 | 55.25 | $10.91 | 381029 |
| 2023-05-18 | 54.25 | $10.86 | 396400 |
| 2023-05-17 | 51.57 | $10.73 | 513128 |
| 2023-05-16 | 51.16 | $10.71 | 380512 |
| 2023-05-15 | 52.44 | $10.77 | 367025 |
| 2023-05-12 | 50.68 | $10.68 | 312820 |
| 2023-05-11 | 52.53 | $10.77 | 409800 |
| 2023-05-10 | 51.02 | $10.69 | 493400 |
| 2023-05-09 | 49.09 | $10.59 | 306308 |
| 2023-05-08 | 50.41 | $10.66 | 408400 |
| 2023-05-05 | 48.72 | $10.57 | 408028 |
| 2023-05-04 | 48.54 | $10.56 | 524016 |
| 2023-05-03 | 41.32 | $10.20 | 299538 |
| 2023-05-02 | 39.07 | $10.10 | 436053 |
| 2023-05-01 | 43.69 | $10.39 | 370500 |
| 2023-04-28 | 44.56 | $10.44 | 240400 |
| 2023-04-27 | 43.71 | $10.40 | 232471 |
| 2023-04-26 | 40.02 | $10.23 | 237847 |
| 2023-04-25 | 41.23 | $10.31 | 375417 |
| 2023-04-24 | 45.12 | $10.55 | 225100 |
| 2023-04-21 | 46.50 | $10.63 | 264600 |
| 2023-04-20 | 45.91 | $10.60 | 227738 |
| 2023-04-19 | 46.73 | $10.65 | 250419 |
| 2023-04-18 | 46.55 | $10.64 | 327929 |
| 2023-04-17 | 50.12 | $10.86 | 255634 |
| 2023-04-14 | 48.41 | $10.76 | 262600 |
| 2023-04-13 | 50.55 | $10.89 | 332602 |
| 2023-04-12 | 50.88 | $10.91 | 381891 |
| 2023-04-11 | 54.76 | $11.14 | 485300 |
| 2023-04-10 | 54.33 | $11.11 | 528112 |
| 2023-04-06 | 52.31 | $10.97 | 570383 |
| 2023-04-05 | 48.61 | $10.73 | 397174 |
| 2023-04-04 | 45.60 | $10.55 | 530600 |
| 2023-04-03 | 45.09 | $10.52 | 488700 |
| 2023-03-31 | 47.63 | $10.70 | 688106 |
| 2023-03-30 | 42.31 | $10.39 | 706600 |
| 2023-03-29 | 40.46 | $10.29 | 643725 |
| 2023-03-28 | 39.16 | $10.22 | 398000 |
| 2023-03-27 | 37.87 | $10.15 | 488514 |
| 2023-03-24 | 35.46 | $10.02 | 593867 |
| 2023-03-23 | 32.19 | $9.85 | 1.2M |
| 2023-03-22 | 33.42 | $9.98 | 846520 |
| 2023-03-21 | 35.29 | $10.17 | 949000 |
| 2023-03-20 | 28.26 | $9.82 | 696370 |
| 2023-03-17 | 24.71 | $9.66 | 1.1M |
| 2023-03-16 | 25.08 | $9.71 | 532739 |
| 2023-03-15 | 26.11 | $9.85 | 445234 |
| 2023-03-14 | 26.56 | $9.91 | 557200 |
| 2023-03-13 | 23.66 | $9.77 | 870725 |
| 2023-03-10 | 24.05 | $9.83 | 845194 |
| 2023-03-09 | 27.29 | $10.29 | 473326 |
| 2023-03-08 | 29.34 | $10.54 | 445531 |
| 2023-03-07 | 26.62 | $10.41 | 898329 |
| 2023-03-06 | 30.97 | $10.91 | 608359 |
| 2023-03-03 | 30.97 | $10.91 | 658900 |
| 2023-03-02 | 26.65 | $10.71 | 641800 |
| 2023-03-01 | 25.54 | $10.66 | 708900 |
| 2023-02-28 | 25.99 | $10.72 | 703234 |
| 2023-02-27 | 21.41 | $10.51 | 767676 |
| 2023-02-24 | 21.77 | $10.57 | 1.1M |
| 2023-02-23 | 21.77 | $10.57 | 2.2M |
| 2023-02-22 | 39.37 | $12.31 | 471606 |
| 2023-02-21 | 36.27 | $12.20 | 320785 |
| 2023-02-17 | 42.01 | $12.51 | 186449 |
| 2023-02-16 | 43.27 | $12.57 | 190703 |
| 2023-02-15 | 44.32 | $12.62 | 214738 |
| 2023-02-14 | 41.62 | $12.52 | 332002 |
| 2023-02-13 | 45.15 | $12.69 | 284900 |
| 2023-02-10 | 47.16 | $12.78 | 227600 |
| 2023-02-09 | 45.10 | $12.70 | 429617 |
| 2023-02-08 | 46.61 | $12.77 | 225457 |
| 2023-02-07 | 45.62 | $12.73 | 326500 |
| 2023-02-06 | 46.86 | $12.79 | 274211 |
| 2023-02-03 | 49.86 | $12.93 | 438200 |
| 2023-02-02 | 48.97 | $12.89 | 385363 |
| 2023-02-01 | 49.60 | $12.92 | 286630 |
| 2023-01-31 | 48.77 | $12.88 | 302600 |
| 2023-01-30 | 47.54 | $12.82 | 254500 |
| 2023-01-27 | 50.41 | $12.97 | 229200 |
| 2023-01-26 | 50.41 | $12.97 | 225000 |
| 2023-01-25 | 50.60 | $12.98 | 282344 |
| 2023-01-24 | 50.77 | $12.99 | 250900 |
| 2023-01-23 | 53.61 | $13.15 | 317821 |
| 2023-01-20 | 53.97 | $13.17 | 318000 |
| 2023-01-19 | 53.97 | $13.17 | 211105 |
| 2023-01-18 | 56.70 | $13.33 | 324259 |
| 2023-01-17 | 59.56 | $13.49 | 455008 |
| 2023-01-13 | 56.70 | $13.27 | 881163 |
| 2023-01-12 | 51.69 | $12.93 | 216697 |
| 2023-01-11 | 48.35 | $12.73 | 212427 |
| 2023-01-10 | 45.30 | $12.56 | 200600 |
| 2023-01-09 | 44.38 | $12.51 | 287108 |
| 2023-01-06 | 48.91 | $12.80 | 157011 |
| 2023-01-05 | 44.86 | $12.58 | 188103 |
| 2023-01-04 | 45.64 | $12.63 | 183255 |
| 2023-01-03 | 42.19 | $12.45 | 245400 |
| 2022-12-30 | 42.33 | $12.46 | 538735 |
| 2022-12-29 | 41.59 | $12.42 | 323439 |
| 2022-12-28 | 40.31 | $12.35 | 223200 |
| 2022-12-27 | 43.00 | $12.56 | 218307 |
| 2022-12-23 | 40.85 | $12.44 | 245847 |
| 2022-12-22 | 39.41 | $12.36 | 478063 |
| 2022-12-21 | 36.27 | $12.19 | 360100 |
| 2022-12-20 | 28.64 | $11.82 | 370487 |
| 2022-12-19 | 28.72 | $11.83 | 460900 |
| 2022-12-16 | 31.09 | $12.09 | 711000 |
| 2022-12-15 | 35.24 | $12.48 | 351100 |
| 2022-12-14 | 38.63 | $12.75 | 279700 |
| 2022-12-13 | 42.35 | $13.01 | 662544 |
| 2022-12-12 | 42.35 | $13.01 | 255534 |
| 2022-12-09 | 40.15 | $12.90 | 226352 |
| 2022-12-08 | 41.95 | $13.03 | 409300 |
| 2022-12-07 | 44.12 | $13.18 | 223324 |
| 2022-12-06 | 43.56 | $13.15 | 273342 |
| 2022-12-05 | 46.48 | $13.35 | 440530 |
| 2022-12-02 | 48.17 | $13.46 | 524112 |
| 2022-12-01 | 45.07 | $13.28 | 448600 |
| 2022-11-30 | 45.07 | $13.28 | 441329 |
| 2022-11-29 | 43.02 | $13.16 | 293400 |
| 2022-11-28 | 43.28 | $13.18 | 319705 |
| 2022-11-25 | 45.87 | $13.38 | 148800 |
| 2022-11-23 | 47.21 | $13.48 | 252100 |
| 2022-11-22 | 48.01 | $13.54 | 315280 |
| 2022-11-21 | 49.20 | $13.63 | 286508 |
| 2022-11-18 | 50.25 | $13.71 | 417803 |
| 2022-11-17 | 47.87 | $13.53 | 252866 |
| 2022-11-16 | 46.66 | $13.44 | 229112 |
| 2022-11-15 | 48.19 | $13.57 | 349922 |
| 2022-11-14 | 49.38 | $13.67 | 369113 |
| 2022-11-11 | 50.21 | $13.74 | 482974 |
| 2022-11-10 | 53.74 | $14.03 | 469830 |
| 2022-11-09 | 49.93 | $13.70 | 290549 |
| 2022-11-08 | 53.75 | $14.00 | 375844 |
| 2022-11-07 | 51.64 | $13.82 | 240700 |
| 2022-11-04 | 52.40 | $13.88 | 281232 |
| 2022-11-03 | 51.15 | $13.77 | 200723 |
| 2022-11-02 | 51.04 | $13.76 | 247846 |
| 2022-11-01 | 54.69 | $14.07 | 289200 |
| 2022-10-31 | 54.08 | $14.01 | 282700 |
| 2022-10-28 | 56.46 | $14.21 | 331800 |
| 2022-10-27 | 54.47 | $14.00 | 222407 |
| 2022-10-26 | 55.74 | $14.11 | 299700 |
| 2022-10-25 | 56.08 | $14.14 | 599300 |
| 2022-10-24 | 49.56 | $13.47 | 231300 |
| 2022-10-21 | 49.02 | $13.42 | 296100 |
| 2022-10-20 | 45.96 | $13.14 | 195344 |
| 2022-10-19 | 46.92 | $13.24 | 173737 |
| 2022-10-18 | 48.54 | $13.41 | 222344 |
| 2022-10-17 | 46.79 | $13.24 | 298700 |
| 2022-10-14 | 45.01 | $13.07 | 267257 |
| 2022-10-13 | 47.12 | $13.31 | 346100 |
| 2022-10-12 | 43.44 | $12.96 | 322400 |
| 2022-10-11 | 41.21 | $12.76 | 396335 |
| 2022-10-10 | 37.84 | $12.47 | 353200 |
| 2022-10-07 | 41.42 | $12.93 | 344257 |
| 2022-10-06 | 40.13 | $12.82 | 432816 |
| 2022-10-05 | 41.31 | $12.97 | 371052 |
| 2022-10-04 | 43.06 | $13.19 | 505524 |
| 2022-10-03 | 36.28 | $12.61 | 418507 |
| 2022-09-30 | 36.71 | $12.67 | 558533 |
| 2022-09-29 | 33.73 | $12.43 | 719620 |
| 2022-09-28 | 37.74 | $13.00 | 547500 |
| 2022-09-27 | 32.24 | $12.59 | 837800 |
| 2022-09-26 | 34.58 | $12.92 | 784800 |
| 2022-09-23 | 43.70 | $13.92 | 561028 |
| 2022-09-22 | 46.01 | $14.12 | 445940 |
| 2022-09-21 | 46.95 | $14.20 | 593000 |
| 2022-09-20 | 46.04 | $14.13 | 678733 |
| 2022-09-19 | 48.43 | $14.34 | 418925 |
| 2022-09-16 | 45.88 | $14.14 | 1.8M |
| 2022-09-15 | 48.26 | $14.35 | 470600 |
| 2022-09-14 | 50.38 | $14.53 | 577321 |
| 2022-09-13 | 47.96 | $14.33 | 438303 |
| 2022-09-12 | 51.92 | $14.66 | 413428 |
| 2022-09-09 | 51.69 | $14.64 | 323904 |
| 2022-09-08 | 49.16 | $14.42 | 261282 |
| 2022-09-07 | 54.47 | $14.85 | 418300 |
| 2022-09-06 | 51.45 | $14.59 | 516931 |
| 2022-09-02 | 46.68 | $14.22 | 302991 |
| 2022-09-01 | 46.92 | $14.24 | 534900 |
| 2022-08-31 | 50.18 | $14.51 | 403028 |
| 2022-08-30 | 47.07 | $14.27 | 382500 |
| 2022-08-29 | 50.17 | $14.52 | 230966 |
| 2022-08-26 | 51.07 | $14.59 | 264170 |
| 2022-08-25 | 55.07 | $14.89 | 408200 |
| 2022-08-24 | 49.71 | $14.46 | 257507 |
| 2022-08-23 | 46.61 | $14.24 | 328100 |
| 2022-08-22 | 45.15 | $14.14 | 554700 |
| 2022-08-19 | 53.47 | $14.74 | 423612 |
| 2022-08-18 | 57.68 | $14.99 | 331740 |
| 2022-08-17 | 57.04 | $14.94 | 362434 |
| 2022-08-16 | 56.54 | $14.90 | 342162 |
| 2022-08-15 | 58.65 | $15.03 | 502500 |
| 2022-08-12 | 57.85 | $14.96 | 379939 |
| 2022-08-11 | 54.99 | $14.72 | 257600 |
| 2022-08-10 | 57.62 | $14.89 | 263758 |
| 2022-08-09 | 53.92 | $14.59 | 287750 |
| 2022-08-08 | 53.92 | $14.59 | 392500 |
| 2022-08-05 | 48.83 | $14.21 | 278950 |
| 2022-08-04 | 48.54 | $14.19 | 520800 |
| 2022-08-03 | 58.79 | $14.85 | 429000 |
| 2022-08-02 | 58.79 | $14.85 | 562345 |
| 2022-08-01 | 60.54 | $14.95 | 1.8M |
| 2022-07-29 | 59.28 | $14.84 | 672827 |
| 2022-07-28 | 55.32 | $14.52 | 561023 |
| 2022-07-27 | 53.85 | $14.41 | 527444 |
| 2022-07-26 | 54.31 | $14.44 | 370929 |
| 2022-07-25 | 54.46 | $14.45 | 500000 |
| 2022-07-22 | 52.24 | $14.27 | 417137 |
| 2022-07-21 | 52.24 | $14.27 | 438704 |
| 2022-07-20 | 50.16 | $14.10 | 802004 |
| 2022-07-19 | 49.18 | $14.02 | 244923 |
| 2022-07-18 | 46.27 | $13.79 | 304400 |
| 2022-07-15 | 45.50 | $13.73 | 332771 |
| 2022-07-14 | 41.65 | $13.44 | 285100 |
| 2022-07-13 | 43.67 | $13.64 | 383000 |
| 2022-07-12 | 43.98 | $13.67 | 335361 |
| 2022-07-11 | 46.87 | $13.95 | 383396 |
| 2022-07-08 | 49.64 | $14.20 | 330069 |
| 2022-07-07 | 47.76 | $14.04 | 473629 |
| 2022-07-06 | 46.34 | $13.92 | 491538 |
| 2022-07-05 | 43.40 | $13.68 | 475456 |
| 2022-07-01 | 43.97 | $13.74 | 443958 |
| 2022-06-30 | 44.53 | $13.80 | 482000 |
| 2022-06-29 | 48.52 | $14.21 | 544710 |
| 2022-06-28 | 47.65 | $14.13 | 397500 |
| 2022-06-27 | 48.52 | $14.22 | 709300 |
| 2022-06-24 | 44.89 | $13.88 | 2.8M |
| 2022-06-23 | 45.98 | $14.00 | 777138 |
| 2022-06-22 | 51.62 | $14.57 | 1.0M |
| 2022-06-21 | 51.73 | $14.58 | 766359 |
| 2022-06-17 | 46.86 | $14.11 | 1.3M |
| 2022-06-16 | 46.32 | $14.06 | 535388 |
| 2022-06-15 | 47.34 | $14.17 | 702409 |
| 2022-06-14 | 44.04 | $13.86 | 617103 |
| 2022-06-13 | 39.02 | $13.43 | 1.0M |
| 2022-06-10 | 45.84 | $14.18 | 596900 |
| 2022-06-09 | 47.41 | $14.33 | 505635 |
| 2022-06-08 | 49.46 | $14.52 | 356900 |
| 2022-06-07 | 52.03 | $14.75 | 589121 |
| 2022-06-06 | 52.60 | $14.80 | 644900 |
| 2022-06-03 | 54.40 | $14.96 | 587209 |
| 2022-06-02 | 56.58 | $15.15 | 876600 |
| 2022-06-01 | 54.86 | $14.96 | 779240 |
| 2022-05-31 | 55.52 | $15.02 | 3.0M |
| 2022-05-27 | 54.48 | $14.90 | 722902 |
| 2022-05-26 | 54.48 | $14.90 | 586600 |
| 2022-05-25 | 53.41 | $14.77 | 582753 |
| 2022-05-24 | 51.42 | $14.53 | 651000 |
| 2022-05-23 | 49.80 | $14.34 | 594900 |
| 2022-05-20 | 48.25 | $14.16 | 600300 |
| 2022-05-19 | 50.47 | $14.43 | 768813 |
| 2022-05-18 | 50.15 | $14.39 | 341600 |
| 2022-05-17 | 51.75 | $14.59 | 566610 |
| 2022-05-16 | 52.39 | $14.67 | 530300 |
| 2022-05-13 | 51.18 | $14.50 | 725314 |
| 2022-05-12 | 48.07 | $14.08 | 914896 |
| 2022-05-11 | 53.63 | $14.80 | 794313 |
| 2022-05-10 | 52.91 | $14.70 | 801808 |
| 2022-05-09 | 52.35 | $14.62 | 668358 |
| 2022-05-06 | 56.93 | $15.19 | 362717 |
| 2022-05-05 | 58.56 | $15.38 | 499317 |
| 2022-05-04 | 63.54 | $15.93 | 870336 |
| 2022-05-03 | 58.19 | $15.06 | 763733 |
| 2022-05-02 | 54.23 | $14.52 | 747100 |
| 2022-04-29 | 56.10 | $14.72 | 526100 |
| 2022-04-28 | 58.40 | $14.96 | 428100 |
| 2022-04-27 | 56.79 | $14.73 | 570300 |
| 2022-04-26 | 57.06 | $14.76 | 485203 |
| 2022-04-25 | 57.68 | $14.83 | 604756 |
| 2022-04-22 | 59.15 | $15.00 | 522200 |
| 2022-04-21 | 62.73 | $15.40 | 633571 |
| 2022-04-20 | 64.49 | $15.59 | 849500 |
| 2022-04-19 | 71.52 | $16.29 | 1.8M |
| 2022-04-18 | 63.26 | $14.77 | 603802 |
| 2022-04-14 | 61.00 | $14.45 | 506700 |
| 2022-04-13 | 58.25 | $14.09 | 499130 |
| 2022-04-12 | 55.70 | $13.78 | 561028 |
| 2022-04-11 | 57.42 | $13.94 | 941900 |
| 2022-04-08 | 69.85 | $14.91 | 1.7M |
| 2022-04-07 | 63.79 | $14.12 | 828300 |
| 2022-04-06 | 61.55 | $13.88 | 519200 |
| 2022-04-05 | 61.08 | $13.83 | 712600 |
| 2022-04-04 | 62.55 | $13.93 | 394661 |
| 2022-04-01 | 63.86 | $14.02 | 625200 |
| 2022-03-31 | 61.56 | $13.75 | 754900 |
| 2022-03-30 | 66.15 | $14.06 | 493000 |
| 2022-03-29 | 67.07 | $14.12 | 840290 |
| 2022-03-28 | 59.82 | $13.30 | 336624 |
| 2022-03-25 | 61.39 | $13.40 | 487196 |
| 2022-03-24 | 60.20 | $13.28 | 306900 |
| 2022-03-23 | 60.79 | $13.32 | 398572 |
| 2022-03-22 | 60.70 | $13.31 | 439929 |
| 2022-03-21 | 63.08 | $13.48 | 860709 |
| 2022-03-18 | 60.48 | $13.18 | 476848 |
| 2022-03-17 | 63.91 | $13.42 | 386932 |
| 2022-03-16 | 60.15 | $13.00 | 464000 |
| 2022-03-15 | 60.15 | $13.00 | 547743 |
| 2022-03-14 | 64.63 | $13.31 | 589900 |
| 2022-03-11 | 70.41 | $13.67 | 795188 |
| 2022-03-10 | 71.08 | $13.71 | 1.5M |
| 2022-03-09 | 66.53 | $13.11 | 785434 |
| 2022-03-08 | 70.20 | $13.32 | 611600 |
| 2022-03-07 | 69.44 | $13.22 | 1.6M |
| 2022-03-04 | 63.28 | $12.53 | 836159 |
| 2022-03-03 | 54.75 | $11.85 | 403500 |
| 2022-03-02 | 60.01 | $12.12 | 425955 |
| 2022-03-01 | 52.46 | $11.65 | 284006 |
| 2022-02-28 | 52.86 | $11.67 | 398934 |
| 2022-02-25 | 56.15 | $11.83 | 447100 |
| 2022-02-24 | 55.82 | $11.81 | 536734 |
| 2022-02-23 | 58.94 | $11.96 | 545927 |
| 2022-02-22 | 50.11 | $11.46 | 384329 |
| 2022-02-18 | 50.11 | $11.46 | 418109 |
| 2022-02-17 | 51.10 | $11.51 | 356000 |
| 2022-02-16 | 48.59 | $11.38 | 221136 |
| 2022-02-15 | 45.74 | $11.24 | 245500 |
| 2022-02-14 | 40.59 | $11.01 | 225342 |
| 2022-02-11 | 41.24 | $11.05 | 247000 |
| 2022-02-10 | 42.52 | $11.13 | 337423 |
| 2022-02-09 | 42.09 | $11.11 | 199747 |
| 2022-02-08 | 42.39 | $11.13 | 195118 |
| 2022-02-07 | 42.98 | $11.17 | 213722 |
| 2022-02-04 | 42.03 | $11.12 | 267800 |
| 2022-02-03 | 42.70 | $11.17 | 200600 |
| 2022-02-02 | 45.92 | $11.40 | 337386 |
| 2022-02-01 | 47.55 | $11.51 | 434881 |
| 2022-01-31 | 45.55 | $11.39 | 378335 |
| 2022-01-28 | 38.28 | $11.00 | 309744 |
| 2022-01-27 | 33.76 | $10.79 | 562704 |
| 2022-01-26 | 36.29 | $11.00 | 466838 |
| 2022-01-25 | 38.23 | $11.15 | 290400 |
| 2022-01-24 | 39.02 | $11.21 | 482500 |
| 2022-01-21 | 41.04 | $11.36 | 499600 |
| 2022-01-20 | 41.59 | $11.40 | 503793 |
| 2022-01-19 | 46.59 | $11.74 | 382334 |
| 2022-01-18 | 53.41 | $12.12 | 468900 |
| 2022-01-14 | 54.61 | $12.18 | 684403 |
| 2022-01-13 | 52.59 | $12.06 | 296400 |
| 2022-01-12 | 48.00 | $11.81 | 342444 |
| 2022-01-11 | 49.08 | $11.87 | 505000 |
| 2022-01-10 | 41.09 | $11.49 | 506824 |
| 2022-01-07 | 44.40 | $11.68 | 260240 |
| 2022-01-06 | 47.87 | $11.86 | 254201 |
| 2022-01-05 | 47.87 | $11.86 | 268500 |
| 2022-01-04 | 51.72 | $12.05 | 278900 |
| 2022-01-03 | 54.81 | $12.19 | 405124 |
| 2021-12-31 | 49.94 | $11.95 | 229044 |
| 2021-12-30 | 51.03 | $12.00 | 224029 |
| 2021-12-29 | 53.01 | $12.09 | 244690 |
| 2021-12-28 | 52.62 | $12.07 | 281213 |
| 2021-12-27 | 50.89 | $11.98 | 214146 |
| 2021-12-23 | 49.73 | $11.92 | 234900 |
| 2021-12-22 | 49.92 | $11.93 | 228136 |
| 2021-12-21 | 48.44 | $11.85 | 262500 |
| 2021-12-20 | 48.08 | $11.83 | 479002 |
| 2021-12-17 | 48.40 | $11.85 | 419700 |
| 2021-12-16 | 49.35 | $11.91 | 1.0M |
| 2021-12-15 | 49.81 | $11.94 | 354100 |
| 2021-12-14 | 43.99 | $11.59 | 413300 |
| 2021-12-13 | 45.87 | $11.72 | 227800 |
| 2021-12-10 | 47.96 | $11.86 | 222709 |
| 2021-12-09 | 47.48 | $11.83 | 177800 |
| 2021-12-08 | 48.48 | $11.90 | 170732 |
| 2021-12-07 | 45.33 | $11.70 | 192400 |
| 2021-12-06 | 45.87 | $11.74 | 308100 |
| 2021-12-03 | 42.84 | $11.55 | 439852 |
| 2021-12-02 | 44.71 | $11.70 | 202560 |
| 2021-12-01 | 41.63 | $11.51 | 261815 |
| 2021-11-30 | 42.58 | $11.59 | 265660 |
| 2021-11-29 | 45.02 | $11.79 | 365741 |
| 2021-11-26 | 45.77 | $11.85 | 313200 |
| 2021-11-24 | 50.25 | $12.19 | 175900 |
| 2021-11-23 | 49.84 | $12.16 | 218031 |
| 2021-11-22 | 49.31 | $12.12 | 417700 |
| 2021-11-19 | 53.04 | $12.40 | 310600 |
| 2021-11-18 | 56.69 | $12.65 | 211105 |
| 2021-11-17 | 57.75 | $12.72 | 252200 |
| 2021-11-16 | 57.53 | $12.70 | 302000 |
| 2021-11-15 | 58.52 | $12.77 | 297200 |
| 2021-11-12 | 56.49 | $12.57 | 217300 |
| 2021-11-11 | 57.97 | $12.68 | 566046 |
| 2021-11-10 | 52.96 | $12.21 | 198300 |
| 2021-11-09 | 52.39 | $12.16 | 322146 |
| 2021-11-08 | 51.83 | $12.11 | 245206 |
| 2021-11-05 | 55.28 | $12.39 | 531038 |
| 2021-11-04 | 48.41 | $11.80 | 338815 |
| 2021-11-03 | 52.71 | $12.13 | 877900 |
| 2021-11-02 | 44.48 | $11.55 | 556840 |
| 2021-11-01 | 37.93 | $11.18 | 450072 |
| 2021-10-29 | 38.63 | $11.24 | 439116 |
| 2021-10-28 | 40.91 | $11.43 | 706575 |
| 2021-10-27 | 50.06 | $12.05 | 441208 |
| 2021-10-26 | 48.47 | $11.96 | 388841 |
| 2021-10-25 | 50.69 | $12.09 | 362135 |
| 2021-10-22 | 51.03 | $12.11 | 356800 |
| 2021-10-21 | 49.58 | $12.02 | 302343 |
| 2021-10-20 | 48.61 | $11.96 | 295716 |
| 2021-10-19 | 47.01 | $11.86 | 424300 |
| 2021-10-18 | 45.23 | $11.75 | 420438 |
| 2021-10-15 | 45.63 | $11.78 | 541000 |
| 2021-10-14 | 46.14 | $11.82 | 754761 |
| 2021-10-13 | 39.50 | $11.41 | 472940 |
| 2021-10-12 | 40.30 | $11.48 | 662112 |
| 2021-10-11 | 33.69 | $11.12 | 951711 |
| 2021-10-08 | 33.99 | $11.15 | 1.0M |
| 2021-10-07 | 37.80 | $11.51 | 896130 |
| 2021-10-06 | 40.95 | $11.77 | 846727 |
| 2021-10-05 | 42.91 | $11.92 | 579229 |
| 2021-10-04 | 43.04 | $11.93 | 335438 |
| 2021-10-01 | 43.29 | $11.95 | 479641 |
| 2021-09-30 | 43.78 | $11.99 | 529511 |
| 2021-09-29 | 44.25 | $12.03 | 823590 |
| 2021-09-28 | 53.69 | $12.72 | 238444 |
| 2021-09-27 | 61.86 | $13.17 | 317813 |
| 2021-09-24 | 56.23 | $12.77 | 111815 |
| 2021-09-23 | 59.35 | $12.92 | 167900 |
| 2021-09-22 | 54.56 | $12.62 | 110549 |
| 2021-09-21 | 52.62 | $12.51 | 140800 |
| 2021-09-20 | 51.17 | $12.43 | 167300 |
| 2021-09-17 | 51.92 | $12.47 | 289600 |
| 2021-09-16 | 55.82 | $12.67 | 75900 |
| 2021-09-15 | 54.36 | $12.58 | 131600 |
| 2021-09-14 | 54.03 | $12.56 | 131900 |
| 2021-09-13 | 56.89 | $12.71 | 178349 |
| 2021-09-10 | 52.95 | $12.46 | 151100 |
| 2021-09-09 | 54.86 | $12.56 | 191812 |
| 2021-09-08 | 59.53 | $12.79 | 168270 |
| 2021-09-07 | 59.53 | $12.79 | 229336 |
| 2021-09-03 | 55.84 | $12.54 | 83432 |
| 2021-09-02 | 53.92 | $12.42 | 79900 |
| 2021-09-01 | 54.67 | $12.46 | 156400 |
| 2021-08-31 | 51.29 | $12.25 | 206127 |
| 2021-08-30 | 48.32 | $12.08 | 121615 |
| 2021-08-27 | 49.50 | $12.15 | 130836 |
| 2021-08-26 | 44.34 | $11.87 | 98100 |
| 2021-08-25 | 43.95 | $11.85 | 182000 |
| 2021-08-24 | 44.84 | $11.91 | 103200 |
| 2021-08-23 | 46.03 | $11.99 | 177850 |
| 2021-08-20 | 45.86 | $11.98 | 206479 |
| 2021-08-19 | 36.34 | $11.48 | 109400 |
| 2021-08-18 | 36.95 | $11.53 | 107500 |
| 2021-08-17 | 36.95 | $11.53 | 184864 |
| 2021-08-16 | 39.24 | $11.72 | 129832 |
| 2021-08-13 | 39.24 | $11.72 | 135601 |
| 2021-08-12 | 38.15 | $11.66 | 181722 |
| 2021-08-11 | 40.21 | $11.84 | 189912 |
| 2021-08-10 | 41.50 | $11.95 | 205702 |
| 2021-08-09 | 44.35 | $12.18 | 156200 |
| 2021-08-06 | 48.62 | $12.49 | 127800 |
| 2021-08-05 | 45.23 | $12.28 | 188510 |
| 2021-08-04 | 45.36 | $12.29 | 131707 |
| 2021-08-03 | 46.15 | $12.35 | 247147 |
| 2021-08-02 | 47.05 | $12.42 | 168700 |
| 2021-07-30 | 49.42 | $12.60 | 115915 |
| 2021-07-29 | 49.96 | $12.64 | 115700 |
| 2021-07-28 | 48.37 | $12.52 | 103701 |
| 2021-07-27 | 49.36 | $12.60 | 104422 |
| 2021-07-26 | 51.36 | $12.76 | 189881 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-53.33
2026-07-22
Close Price
$9.68
Vol: 243769
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.56
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -53.33 | $9.68 | 243769 |
| 2026-07-21 | -46.67 | $9.71 | 320570 |
| 2026-07-20 | -64.44 | $9.63 | 382628 |
| 2026-07-17 | -46.67 | $9.71 | 417300 |
| 2026-07-16 | -20.00 | $9.83 | 445805 |
| 2026-07-15 | -76.09 | $9.58 | 402600 |
| 2026-07-14 | -69.84 | $9.66 | 296100 |
| 2026-07-13 | -79.37 | $9.60 | 418503 |
| 2026-07-10 | -79.37 | $9.60 | 454400 |
| 2026-07-09 | -98.73 | $9.48 | 455400 |
| 2026-07-08 | -90.22 | $9.59 | 440004 |
| 2026-07-07 | -93.81 | $9.58 | 482601 |
| 2026-07-06 | -100.00 | $9.52 | 464500 |
| 2026-07-02 | -85.71 | $9.71 | 309500 |
| 2026-07-01 | -91.21 | $9.66 | 342103 |
| 2026-06-30 | -90.00 | $9.68 | 643400 |
| 2026-06-29 | -80.00 | $9.77 | 651000 |
| 2026-06-26 | -64.44 | $9.91 | 1.3M |
| 2026-06-25 | -98.90 | $9.60 | 471043 |
| 2026-06-24 | -88.54 | $9.72 | 507789 |
| 2026-06-23 | -78.22 | $9.83 | 364426 |
| 2026-06-22 | -91.09 | $9.70 | 346665 |
| 2026-06-18 | -85.15 | $9.76 | 417000 |
| 2026-06-17 | -92.08 | $9.69 | 507339 |
| 2026-06-16 | -85.42 | $9.80 | 492096 |
| 2026-06-15 | -98.85 | $9.76 | 518118 |
| 2026-06-12 | -84.21 | $9.98 | 358613 |
| 2026-06-11 | -96.05 | $9.89 | 407891 |
| 2026-06-10 | -97.26 | $9.91 | 605216 |
| 2026-06-09 | -71.43 | $10.27 | 368319 |
| 2026-06-08 | -100.00 | $10.13 | 379692 |
| 2026-06-05 | -62.75 | $10.33 | 364710 |
| 2026-06-04 | -78.79 | $10.28 | 349059 |
| 2026-06-03 | -74.24 | $10.31 | 364865 |
| 2026-06-02 | -63.64 | $10.38 | 303100 |
| 2026-06-01 | -75.76 | $10.30 | 396100 |
| 2026-05-29 | -82.67 | $10.27 | 397355 |
| 2026-05-28 | -79.55 | $10.41 | 330500 |
| 2026-05-27 | -78.32 | $10.45 | 276422 |
| 2026-05-26 | -80.77 | $10.44 | 368600 |
| 2026-05-22 | -82.84 | $10.43 | 249106 |
| 2026-05-21 | -80.47 | $10.47 | 253146 |
| 2026-05-20 | -82.84 | $10.43 | 352748 |
| 2026-05-19 | -97.04 | $10.19 | 320026 |
| 2026-05-18 | -85.21 | $10.39 | 326100 |
| 2026-05-15 | -98.82 | $10.16 | 413700 |
| 2026-05-14 | -96.10 | $10.35 | 338600 |
| 2026-05-13 | -92.86 | $10.40 | 434385 |
| 2026-05-12 | -96.00 | $10.40 | 290221 |
| 2026-05-11 | -96.03 | $10.42 | 384300 |
| 2026-05-08 | -93.48 | $10.58 | 276600 |
| 2026-05-07 | -93.48 | $10.58 | 356684 |
| 2026-05-06 | -86.23 | $10.68 | 327465 |
| 2026-05-05 | -94.20 | $10.57 | 358100 |
| 2026-05-04 | -97.10 | $10.53 | 343767 |
| 2026-05-01 | -89.23 | $10.71 | 592400 |
| 2026-04-30 | -99.12 | $10.75 | 631936 |
| 2026-04-29 | -54.17 | $11.48 | 375300 |
| 2026-04-28 | -39.29 | $11.54 | 281863 |
| 2026-04-27 | -19.80 | $11.67 | 223100 |
| 2026-04-24 | -15.53 | $11.71 | 269631 |
| 2026-04-23 | -26.21 | $11.60 | 146211 |
| 2026-04-22 | -33.98 | $11.52 | 169530 |
| 2026-04-21 | -29.13 | $11.57 | 304242 |
| 2026-04-20 | -10.58 | $11.76 | 234356 |
| 2026-04-17 | -7.27 | $11.79 | 298500 |
| 2026-04-16 | -30.00 | $11.54 | 262900 |
| 2026-04-15 | -32.74 | $11.53 | 327682 |
| 2026-04-14 | -20.47 | $11.78 | 256500 |
| 2026-04-13 | -27.56 | $11.69 | 303403 |
| 2026-04-10 | -26.32 | $11.75 | 357902 |
| 2026-04-09 | -33.79 | $11.73 | 415000 |
| 2026-04-08 | -55.50 | $11.62 | 289835 |
| 2026-04-07 | -62.44 | $11.54 | 263530 |
| 2026-04-06 | -68.29 | $11.42 | 343166 |
| 2026-04-02 | -67.80 | $11.43 | 328806 |
| 2026-04-01 | -78.48 | $11.25 | 481277 |
| 2026-03-31 | -79.65 | $11.23 | 500488 |
| 2026-03-30 | -86.28 | $11.08 | 478037 |
| 2026-03-27 | -95.53 | $10.88 | 400328 |
| 2026-03-26 | -90.24 | $11.01 | 333600 |
| 2026-03-25 | -89.02 | $11.04 | 287138 |
| 2026-03-24 | -86.99 | $11.09 | 433526 |
| 2026-03-23 | -90.24 | $11.01 | 528512 |
| 2026-03-20 | -97.15 | $10.84 | 821932 |
| 2026-03-19 | -97.51 | $11.27 | 502700 |
| 2026-03-18 | -88.77 | $11.57 | 386647 |
| 2026-03-17 | -71.66 | $11.89 | 417554 |
| 2026-03-16 | -72.19 | $11.88 | 544800 |
| 2026-03-13 | -87.70 | $11.59 | 537843 |
| 2026-03-12 | -67.38 | $11.97 | 573660 |
| 2026-03-11 | -38.50 | $12.51 | 275000 |
| 2026-03-10 | -32.62 | $12.62 | 373341 |
| 2026-03-09 | -43.85 | $12.41 | 536900 |
| 2026-03-06 | -42.78 | $12.43 | 532390 |
| 2026-03-05 | -21.39 | $12.83 | 522901 |
| 2026-03-04 | -13.90 | $12.97 | 418925 |
| 2026-03-03 | -16.49 | $12.91 | 444938 |
| 2026-03-02 | -8.84 | $13.04 | 770781 |
| 2026-02-27 | -3.45 | $13.04 | 678371 |
| 2026-02-26 | -2.50 | $12.98 | 662617 |
| 2026-02-25 | -1.93 | $12.96 | 980433 |
| 2026-02-24 | -2.87 | $12.62 | 1.4M |
| 2026-02-23 | -5.66 | $12.30 | 1.6M |
| 2026-02-20 | -28.40 | $11.89 | 1.4M |
| 2026-02-19 | -27.16 | $11.91 | 2.1M |
| 2026-02-18 | -36.22 | $11.68 | 955946 |
| 2026-02-17 | -22.99 | $11.92 | 711800 |
| 2026-02-13 | -19.79 | $11.98 | 803496 |
| 2026-02-12 | -26.20 | $11.86 | 614139 |
| 2026-02-11 | -1.06 | $12.13 | 723876 |
| 2026-02-10 | -3.01 | $11.88 | 711986 |
| 2026-02-09 | 0.00 | $11.81 | 585217 |
| 2026-02-06 | -2.50 | $11.61 | 434104 |
| 2026-02-05 | -10.40 | $11.47 | 502405 |
| 2026-02-04 | -10.27 | $11.46 | 581800 |
| 2026-02-03 | -13.51 | $11.40 | 491751 |
| 2026-02-02 | -19.39 | $11.27 | 704341 |
| 2026-01-30 | -1.88 | $11.61 | 759401 |
| 2026-01-29 | 0.00 | $11.41 | 548664 |
| 2026-01-28 | -10.06 | $10.95 | 431774 |
| 2026-01-27 | -8.81 | $10.97 | 389261 |
| 2026-01-26 | -9.43 | $10.96 | 631917 |
| 2026-01-23 | -18.87 | $10.81 | 381085 |
| 2026-01-22 | -15.72 | $10.86 | 860000 |
| 2026-01-21 | 0.00 | $10.77 | 467401 |
| 2026-01-20 | -17.65 | $10.50 | 385810 |
| 2026-01-16 | -0.84 | $10.70 | 306300 |
| 2026-01-15 | -2.75 | $10.58 | 433416 |
| 2026-01-14 | 0.00 | $10.57 | 419955 |
| 2026-01-13 | -22.77 | $10.30 | 299102 |
| 2026-01-12 | -24.75 | $10.28 | 411891 |
| 2026-01-09 | -41.58 | $10.11 | 246600 |
| 2026-01-08 | -39.60 | $10.13 | 305427 |
| 2026-01-07 | -54.46 | $9.98 | 459512 |
| 2026-01-06 | -45.54 | $10.07 | 624705 |
| 2026-01-05 | -62.38 | $9.90 | 671523 |
| 2026-01-02 | -85.15 | $9.67 | 584000 |
| 2025-12-31 | -92.31 | $9.69 | 541816 |
| 2025-12-30 | -98.90 | $9.63 | 423421 |
| 2025-12-29 | -100.00 | $9.62 | 522927 |
| 2025-12-26 | -92.05 | $9.72 | 431708 |
| 2025-12-24 | -75.00 | $9.84 | 244400 |
| 2025-12-23 | -81.52 | $9.78 | 717700 |
| 2025-12-22 | -55.45 | $9.97 | 583139 |
| 2025-12-19 | -46.23 | $10.04 | 1.1M |
| 2025-12-18 | -11.71 | $10.40 | 415904 |
| 2025-12-17 | -5.41 | $10.42 | 749616 |
| 2025-12-16 | -3.33 | $10.24 | 575300 |
| 2025-12-15 | -20.45 | $10.07 | 684248 |
| 2025-12-12 | -5.26 | $10.09 | 479000 |
| 2025-12-11 | -18.42 | $9.99 | 434000 |
| 2025-12-10 | -19.74 | $9.98 | 455407 |
| 2025-12-09 | -17.11 | $10.00 | 573100 |
| 2025-12-08 | -11.27 | $10.00 | 566835 |
| 2025-12-05 | -18.31 | $9.95 | 361800 |
| 2025-12-04 | -14.71 | $9.95 | 349150 |
| 2025-12-03 | 0.00 | $10.00 | 495421 |
| 2025-12-02 | -36.11 | $9.83 | 576808 |
| 2025-12-01 | -54.55 | $9.72 | 520800 |
| 2025-11-28 | -47.78 | $9.84 | 578210 |
| 2025-11-26 | -66.10 | $9.77 | 676048 |
| 2025-11-25 | -75.42 | $9.66 | 734600 |
| 2025-11-24 | -82.20 | $9.58 | 1.7M |
| 2025-11-21 | -81.36 | $9.59 | 420100 |
| 2025-11-20 | -93.22 | $9.45 | 428600 |
| 2025-11-19 | -97.46 | $9.40 | 363550 |
| 2025-11-18 | -91.30 | $9.50 | 505400 |
| 2025-11-17 | -98.02 | $9.56 | 342700 |
| 2025-11-14 | -90.43 | $9.70 | 418500 |
| 2025-11-13 | -83.70 | $9.78 | 614525 |
| 2025-11-12 | -86.41 | $9.77 | 435625 |
| 2025-11-11 | -88.35 | $9.75 | 429018 |
| 2025-11-10 | -89.32 | $9.74 | 489400 |
| 2025-11-07 | -93.20 | $9.70 | 546507 |
| 2025-11-06 | -100.00 | $9.73 | 550421 |
| 2025-11-05 | -85.23 | $9.91 | 554600 |
| 2025-11-04 | -87.50 | $9.89 | 824158 |
| 2025-11-03 | -70.13 | $10.12 | 772000 |
| 2025-10-31 | -83.75 | $10.03 | 572720 |
| 2025-10-30 | -64.29 | $10.31 | 769600 |
| 2025-10-29 | -89.29 | $10.10 | 443722 |
| 2025-10-28 | -76.00 | $10.29 | 300400 |
| 2025-10-27 | -82.14 | $10.26 | 277617 |
| 2025-10-24 | -85.71 | $10.23 | 281300 |
| 2025-10-23 | -78.57 | $10.29 | 301128 |
| 2025-10-22 | -89.41 | $10.20 | 353507 |
| 2025-10-21 | -89.29 | $10.22 | 267850 |
| 2025-10-20 | -79.07 | $10.31 | 336516 |
| 2025-10-17 | -90.70 | $10.21 | 405200 |
| 2025-10-16 | -74.47 | $10.37 | 614500 |
| 2025-10-15 | -87.37 | $10.25 | 391200 |
| 2025-10-14 | -89.22 | $10.24 | 300297 |
| 2025-10-13 | -87.25 | $10.26 | 300100 |
| 2025-10-10 | -100.00 | $10.20 | 475581 |
| 2025-10-09 | -89.19 | $10.49 | 221426 |
| 2025-10-08 | -91.78 | $10.48 | 346724 |
| 2025-10-07 | -95.77 | $10.47 | 295977 |
| 2025-10-06 | -98.39 | $10.54 | 415723 |
| 2025-10-03 | -71.43 | $10.70 | 267048 |
| 2025-10-02 | -66.67 | $10.73 | 442500 |
| 2025-10-01 | -52.38 | $10.82 | 304540 |
| 2025-09-30 | -42.86 | $10.88 | 295349 |
| 2025-09-29 | -52.38 | $10.82 | 397400 |
| 2025-09-26 | -38.10 | $10.91 | 274200 |
| 2025-09-25 | -55.56 | $10.80 | 345009 |
| 2025-09-24 | -34.92 | $10.93 | 315700 |
| 2025-09-23 | -41.27 | $10.89 | 307000 |
| 2025-09-22 | -41.27 | $10.89 | 407112 |
| 2025-09-19 | -34.92 | $10.93 | 380300 |
| 2025-09-18 | -12.70 | $11.07 | 386844 |
| 2025-09-17 | -36.51 | $10.92 | 387000 |
| 2025-09-16 | -25.00 | $10.97 | 322529 |
| 2025-09-15 | -33.33 | $10.92 | 325041 |
| 2025-09-12 | -38.33 | $10.89 | 285400 |
| 2025-09-11 | -33.33 | $10.92 | 341819 |
| 2025-09-10 | -75.00 | $10.67 | 291100 |
| 2025-09-09 | -68.33 | $10.71 | 306675 |
| 2025-09-08 | -76.67 | $10.66 | 326834 |
| 2025-09-05 | -78.43 | $10.72 | 331800 |
| 2025-09-04 | -72.55 | $10.75 | 231148 |
| 2025-09-03 | -100.00 | $10.61 | 365640 |
| 2025-09-02 | -88.24 | $10.67 | 377449 |
| 2025-08-29 | -19.61 | $11.02 | 235800 |
| 2025-08-28 | -17.46 | $11.01 | 243900 |
| 2025-08-27 | -8.70 | $11.06 | 306900 |
| 2025-08-26 | -17.39 | $11.00 | 291946 |
| 2025-08-25 | -28.99 | $10.92 | 151500 |
| 2025-08-22 | -11.59 | $11.04 | 312028 |
| 2025-08-21 | -50.00 | $10.86 | 189104 |
| 2025-08-20 | -62.61 | $10.86 | 193518 |
| 2025-08-19 | -64.35 | $10.84 | 273100 |
| 2025-08-18 | -82.61 | $10.63 | 339663 |
| 2025-08-15 | -67.23 | $10.82 | 724234 |
| 2025-08-14 | -74.79 | $10.73 | 283180 |
| 2025-08-13 | -60.50 | $10.90 | 254908 |
| 2025-08-12 | -71.43 | $10.77 | 291162 |
| 2025-08-11 | -74.79 | $10.73 | 326128 |
| 2025-08-08 | -59.66 | $10.91 | 411304 |
| 2025-08-07 | -62.18 | $10.88 | 365853 |
| 2025-08-06 | -65.55 | $10.84 | 367000 |
| 2025-08-05 | -63.87 | $10.86 | 441534 |
| 2025-08-04 | -73.11 | $10.75 | 565700 |
| 2025-08-01 | -85.12 | $10.61 | 533600 |
| 2025-07-31 | -96.83 | $10.47 | 489041 |
| 2025-07-30 | -89.68 | $10.56 | 515691 |
| 2025-07-29 | -80.95 | $10.67 | 606334 |
| 2025-07-28 | -93.65 | $10.51 | 661100 |
| 2025-07-25 | -90.16 | $10.59 | 711801 |
| 2025-07-24 | -52.78 | $11.31 | 496000 |
| 2025-07-23 | -47.22 | $11.35 | 311720 |
| 2025-07-22 | -55.56 | $11.29 | 528200 |
| 2025-07-21 | -40.28 | $11.40 | 599200 |
| 2025-07-18 | -34.72 | $11.44 | 342200 |
| 2025-07-17 | -50.00 | $11.33 | 430922 |
| 2025-07-16 | -66.67 | $11.21 | 320800 |
| 2025-07-15 | -72.22 | $11.17 | 414100 |
| 2025-07-14 | -51.39 | $11.32 | 415600 |
| 2025-07-11 | -84.72 | $11.08 | 438100 |
| 2025-07-10 | -100.00 | $11.10 | 338600 |
| 2025-07-09 | -92.96 | $11.18 | 430722 |
| 2025-07-08 | -81.67 | $11.35 | 385745 |
| 2025-07-07 | -71.67 | $11.41 | 459741 |
| 2025-07-03 | -41.67 | $11.59 | 251124 |
| 2025-07-02 | -41.67 | $11.59 | 416465 |
| 2025-07-01 | -65.00 | $11.45 | 415000 |
| 2025-06-30 | -55.00 | $11.51 | 495112 |
| 2025-06-27 | -52.17 | $11.48 | 818330 |
| 2025-06-26 | -49.28 | $11.50 | 537400 |
| 2025-06-25 | -79.45 | $11.26 | 490320 |
| 2025-06-24 | -51.85 | $11.28 | 502600 |
| 2025-06-23 | -31.30 | $11.48 | 620614 |
| 2025-06-20 | -41.61 | $11.27 | 677400 |
| 2025-06-18 | -33.57 | $11.36 | 425516 |
| 2025-06-17 | -29.37 | $11.42 | 705400 |
| 2025-06-16 | -23.81 | $11.49 | 396200 |
| 2025-06-13 | -28.57 | $11.42 | 546500 |
| 2025-06-12 | -21.94 | $11.50 | 399639 |
| 2025-06-11 | -22.15 | $11.49 | 632200 |
| 2025-06-10 | -9.04 | $11.69 | 324700 |
| 2025-06-09 | 0.00 | $11.79 | 343912 |
| 2025-06-06 | -5.78 | $11.55 | 292800 |
| 2025-06-05 | -4.62 | $11.48 | 422805 |
| 2025-06-04 | -7.51 | $11.43 | 279300 |
| 2025-06-03 | -4.62 | $11.48 | 392300 |
| 2025-06-02 | -5.23 | $11.46 | 548200 |
| 2025-05-30 | -6.29 | $11.32 | 632447 |
| 2025-05-29 | -10.32 | $11.22 | 561100 |
| 2025-05-28 | -8.78 | $11.18 | 536808 |
| 2025-05-27 | -1.46 | $11.18 | 362620 |
| 2025-05-23 | -14.02 | $10.75 | 358600 |
| 2025-05-22 | -0.89 | $10.81 | 416200 |
| 2025-05-21 | -30.84 | $10.43 | 503222 |
| 2025-05-20 | -7.48 | $10.68 | 319966 |
| 2025-05-19 | -4.60 | $10.52 | 186040 |
| 2025-05-16 | -1.15 | $10.55 | 308800 |
| 2025-05-15 | -2.41 | $10.50 | 238300 |
| 2025-05-14 | -27.16 | $10.28 | 364230 |
| 2025-05-13 | -12.35 | $10.40 | 880500 |
| 2025-05-12 | -33.75 | $10.22 | 642265 |
| 2025-05-09 | -44.58 | $10.12 | 475410 |
| 2025-05-08 | -60.24 | $9.99 | 327224 |
| 2025-05-07 | -56.63 | $10.02 | 309703 |
| 2025-05-06 | -33.73 | $10.21 | 217600 |
| 2025-05-05 | -26.92 | $10.42 | 404900 |
| 2025-05-02 | -38.46 | $10.38 | 356347 |
| 2025-05-01 | -73.03 | $10.07 | 225500 |
| 2025-04-30 | -73.68 | $10.06 | 365000 |
| 2025-04-29 | -73.68 | $10.06 | 287100 |
| 2025-04-28 | -70.70 | $10.12 | 390930 |
| 2025-04-25 | -73.89 | $10.07 | 658100 |
| 2025-04-24 | -89.81 | $9.82 | 448524 |
| 2025-04-23 | -86.62 | $9.87 | 580149 |
| 2025-04-22 | -85.35 | $9.89 | 373900 |
| 2025-04-21 | -86.62 | $9.87 | 463700 |
| 2025-04-17 | -78.98 | $9.99 | 350200 |
| 2025-04-16 | -76.43 | $10.03 | 455354 |
| 2025-04-15 | -73.89 | $10.07 | 403700 |
| 2025-04-14 | -75.80 | $10.04 | 358700 |
| 2025-04-11 | -74.52 | $10.06 | 397437 |
| 2025-04-10 | -91.08 | $9.80 | 461500 |
| 2025-04-09 | -64.24 | $10.26 | 584520 |
| 2025-04-08 | -93.84 | $9.86 | 383945 |
| 2025-04-07 | -93.58 | $10.21 | 595231 |
| 2025-04-04 | -78.02 | $10.58 | 418111 |
| 2025-04-03 | -65.08 | $10.88 | 385112 |
| 2025-04-02 | -38.10 | $11.05 | 236320 |
| 2025-04-01 | -44.19 | $11.14 | 280411 |
| 2025-03-31 | -51.49 | $11.15 | 354896 |
| 2025-03-28 | -58.20 | $11.17 | 197242 |
| 2025-03-27 | -59.02 | $11.16 | 199450 |
| 2025-03-26 | -67.21 | $11.06 | 185744 |
| 2025-03-25 | -68.03 | $11.05 | 341836 |
| 2025-03-24 | -66.67 | $11.07 | 305900 |
| 2025-03-21 | -83.98 | $10.95 | 502244 |
| 2025-03-20 | -80.00 | $11.05 | 232800 |
| 2025-03-19 | -84.62 | $11.00 | 259709 |
| 2025-03-18 | -82.35 | $11.05 | 283421 |
| 2025-03-17 | -82.35 | $11.05 | 305420 |
| 2025-03-14 | -88.69 | $10.91 | 304161 |
| 2025-03-13 | -97.29 | $10.72 | 386298 |
| 2025-03-12 | -91.90 | $10.94 | 511400 |
| 2025-03-11 | -97.03 | $10.91 | 1.4M |
| 2025-03-10 | -96.86 | $11.02 | 593900 |
| 2025-03-07 | -94.51 | $11.15 | 459681 |
| 2025-03-06 | -97.25 | $11.10 | 377634 |
| 2025-03-05 | -93.21 | $11.36 | 348000 |
| 2025-03-04 | -89.80 | $11.55 | 475600 |
| 2025-03-03 | -83.67 | $11.64 | 485400 |
| 2025-02-28 | -77.55 | $11.73 | 398600 |
| 2025-02-27 | -85.71 | $11.61 | 342588 |
| 2025-02-26 | -92.52 | $11.51 | 434363 |
| 2025-02-25 | -78.91 | $11.71 | 973614 |
| 2025-02-24 | -65.99 | $11.90 | 1.7M |
| 2025-02-21 | -28.76 | $12.43 | 437021 |
| 2025-02-20 | -23.53 | $12.51 | 740500 |
| 2025-02-19 | -50.00 | $11.64 | 230900 |
| 2025-02-18 | -33.33 | $11.74 | 229214 |
| 2025-02-14 | -16.07 | $11.81 | 251372 |
| 2025-02-13 | -10.71 | $11.84 | 176607 |
| 2025-02-12 | -26.79 | $11.75 | 189443 |
| 2025-02-11 | -30.36 | $11.73 | 135737 |
| 2025-02-10 | -8.96 | $11.84 | 134415 |
| 2025-02-07 | -14.93 | $11.80 | 151947 |
| 2025-02-06 | -21.05 | $11.83 | 143600 |
| 2025-02-05 | -25.00 | $11.80 | 265400 |
| 2025-02-04 | -50.00 | $11.61 | 195717 |
| 2025-02-03 | -52.63 | $11.59 | 242117 |
| 2025-01-31 | -42.11 | $11.67 | 226500 |
| 2025-01-30 | -36.84 | $11.71 | 177328 |
| 2025-01-29 | -47.37 | $11.63 | 173044 |
| 2025-01-28 | -43.42 | $11.66 | 171400 |
| 2025-01-27 | -39.47 | $11.69 | 247900 |
| 2025-01-24 | -57.83 | $11.51 | 170356 |
| 2025-01-23 | -67.86 | $11.42 | 186251 |
| 2025-01-22 | -77.42 | $11.43 | 246349 |
| 2025-01-21 | -48.39 | $11.79 | 322500 |
| 2025-01-17 | -65.64 | $11.71 | 219903 |
| 2025-01-16 | -58.90 | $11.82 | 182646 |
| 2025-01-15 | -61.96 | $11.77 | 245100 |
| 2025-01-14 | -76.07 | $11.54 | 185700 |
| 2025-01-13 | -84.66 | $11.40 | 211234 |
| 2025-01-10 | -84.05 | $11.41 | 276000 |
| 2025-01-08 | -61.96 | $11.77 | 543630 |
| 2025-01-07 | -70.55 | $11.63 | 424815 |
| 2025-01-06 | -76.07 | $11.54 | 333306 |
| 2025-01-03 | -55.21 | $11.88 | 208845 |
| 2025-01-02 | -62.58 | $11.76 | 328637 |
| 2024-12-31 | -62.58 | $11.76 | 332232 |
| 2024-12-30 | -68.10 | $11.67 | 343200 |
| 2024-12-27 | -75.00 | $11.57 | 287600 |
| 2024-12-26 | -68.82 | $11.68 | 274422 |
| 2024-12-24 | -76.47 | $11.55 | 355715 |
| 2024-12-23 | -94.71 | $11.24 | 816957 |
| 2024-12-20 | -56.38 | $12.32 | 1.2M |
| 2024-12-19 | -97.40 | $12.10 | 597321 |
| 2024-12-18 | -92.21 | $12.14 | 529806 |
| 2024-12-17 | -29.87 | $12.62 | 482625 |
| 2024-12-16 | -76.62 | $12.26 | 565700 |
| 2024-12-13 | -27.27 | $12.64 | 480000 |
| 2024-12-12 | -80.49 | $12.19 | 209837 |
| 2024-12-11 | -70.73 | $12.27 | 193800 |
| 2024-12-10 | -62.20 | $12.34 | 178100 |
| 2024-12-09 | -81.71 | $12.18 | 222500 |
| 2024-12-06 | -75.61 | $12.23 | 158403 |
| 2024-12-05 | -60.98 | $12.35 | 180800 |
| 2024-12-04 | -76.83 | $12.22 | 403629 |
| 2024-12-03 | -33.02 | $12.50 | 332305 |
| 2024-12-02 | -20.00 | $12.60 | 279741 |
| 2024-11-29 | -10.29 | $12.71 | 125133 |
| 2024-11-27 | -11.80 | $12.66 | 181510 |
| 2024-11-26 | -8.99 | $12.65 | 200740 |
| 2024-11-25 | -3.17 | $12.76 | 247433 |
| 2024-11-22 | -6.36 | $12.55 | 289749 |
| 2024-11-21 | -17.44 | $12.35 | 1.6M |
| 2024-11-20 | -13.95 | $12.41 | 362525 |
| 2024-11-19 | -10.47 | $12.47 | 370827 |
| 2024-11-18 | -22.09 | $12.27 | 298000 |
| 2024-11-15 | -27.33 | $12.18 | 465645 |
| 2024-11-14 | -31.15 | $12.08 | 419600 |
| 2024-11-13 | -26.09 | $12.17 | 421943 |
| 2024-11-12 | -26.09 | $12.17 | 365200 |
| 2024-11-11 | -18.38 | $12.31 | 342800 |
| 2024-11-08 | -17.68 | $12.30 | 297900 |
| 2024-11-07 | -24.50 | $12.16 | 364410 |
| 2024-11-06 | -12.86 | $12.38 | 584700 |
| 2024-11-05 | -0.54 | $12.37 | 383678 |
| 2024-11-04 | -14.47 | $11.85 | 582845 |
| 2024-11-01 | -28.85 | $11.60 | 423413 |
| 2024-10-31 | -21.79 | $11.71 | 539400 |
| 2024-10-30 | -32.10 | $11.04 | 205145 |
| 2024-10-29 | -25.00 | $11.00 | 166400 |
| 2024-10-28 | -16.67 | $11.10 | 126900 |
| 2024-10-25 | -25.83 | $10.99 | 162704 |
| 2024-10-24 | -9.17 | $11.19 | 206247 |
| 2024-10-23 | -10.83 | $11.17 | 160930 |
| 2024-10-22 | -8.33 | $11.20 | 231305 |
| 2024-10-21 | -13.56 | $11.12 | 441906 |
| 2024-10-18 | -1.05 | $11.04 | 270800 |
| 2024-10-17 | -10.23 | $10.89 | 167123 |
| 2024-10-16 | -2.27 | $10.96 | 163140 |
| 2024-10-15 | -13.95 | $10.84 | 188637 |
| 2024-10-14 | -18.60 | $10.80 | 157631 |
| 2024-10-11 | -30.23 | $10.70 | 208310 |
| 2024-10-10 | -40.70 | $10.61 | 428200 |
| 2024-10-09 | -39.53 | $10.62 | 246826 |
| 2024-10-08 | -35.87 | $10.63 | 357040 |
| 2024-10-07 | -34.78 | $10.64 | 389100 |
| 2024-10-04 | -23.40 | $10.74 | 260900 |
| 2024-10-03 | -21.28 | $10.76 | 667917 |
| 2024-10-02 | -63.29 | $10.31 | 300741 |
| 2024-10-01 | -81.01 | $10.17 | 263200 |
| 2024-09-30 | -45.57 | $10.45 | 167232 |
| 2024-09-27 | -43.04 | $10.47 | 334025 |
| 2024-09-26 | -51.90 | $10.40 | 215300 |
| 2024-09-25 | -54.43 | $10.38 | 175800 |
| 2024-09-24 | -44.30 | $10.46 | 181040 |
| 2024-09-23 | -39.24 | $10.50 | 206911 |
| 2024-09-20 | -39.02 | $10.49 | 532700 |
| 2024-09-19 | -30.12 | $10.56 | 306658 |
| 2024-09-18 | -44.68 | $10.39 | 745268 |
| 2024-09-17 | -20.21 | $10.62 | 330506 |
| 2024-09-16 | -31.91 | $10.51 | 346733 |
| 2024-09-13 | -5.32 | $10.76 | 440900 |
| 2024-09-12 | -10.00 | $10.41 | 374435 |
| 2024-09-11 | -36.36 | $10.15 | 253600 |
| 2024-09-10 | -29.55 | $10.18 | 351900 |
| 2024-09-09 | -45.45 | $10.11 | 355367 |
| 2024-09-06 | -44.68 | $10.13 | 196300 |
| 2024-09-05 | -38.30 | $10.16 | 243212 |
| 2024-09-04 | -48.94 | $10.11 | 298600 |
| 2024-09-03 | -32.65 | $10.18 | 321200 |
| 2024-08-30 | -15.63 | $10.24 | 335785 |
| 2024-08-29 | -29.69 | $10.15 | 214500 |
| 2024-08-28 | -63.92 | $10.05 | 231223 |
| 2024-08-27 | -60.00 | $10.12 | 206110 |
| 2024-08-26 | -50.48 | $10.22 | 301800 |
| 2024-08-23 | -54.29 | $10.18 | 346100 |
| 2024-08-22 | -73.33 | $9.98 | 252492 |
| 2024-08-21 | -80.00 | $10.01 | 221300 |
| 2024-08-20 | -87.57 | $9.93 | 285300 |
| 2024-08-19 | -82.41 | $10.05 | 236300 |
| 2024-08-16 | -85.43 | $9.99 | 261166 |
| 2024-08-15 | -79.90 | $10.10 | 385975 |
| 2024-08-14 | -82.93 | $10.05 | 269248 |
| 2024-08-13 | -83.02 | $10.06 | 312500 |
| 2024-08-12 | -77.36 | $10.18 | 257531 |
| 2024-08-09 | -72.64 | $10.28 | 237708 |
| 2024-08-08 | -75.00 | $10.23 | 258519 |
| 2024-08-07 | -79.25 | $10.14 | 394122 |
| 2024-08-06 | -87.74 | $9.96 | 330202 |
| 2024-08-05 | -88.68 | $9.94 | 636978 |
| 2024-08-02 | -92.66 | $10.18 | 419743 |
| 2024-08-01 | -92.22 | $10.28 | 431236 |
| 2024-07-31 | -71.86 | $10.62 | 670921 |
| 2024-07-30 | -82.63 | $10.44 | 363944 |
| 2024-07-29 | -99.36 | $10.27 | 380600 |
| 2024-07-26 | -91.89 | $10.46 | 529565 |
| 2024-07-25 | -100.00 | $10.57 | 1.1M |
| 2024-07-24 | -63.51 | $11.35 | 303800 |
| 2024-07-23 | -41.89 | $11.51 | 443000 |
| 2024-07-22 | -32.00 | $11.59 | 269015 |
| 2024-07-19 | -50.67 | $11.45 | 233900 |
| 2024-07-18 | -32.00 | $11.59 | 295059 |
| 2024-07-17 | -10.67 | $11.75 | 287185 |
| 2024-07-16 | -16.00 | $11.71 | 333315 |
| 2024-07-15 | -21.33 | $11.67 | 324400 |
| 2024-07-12 | -42.67 | $11.51 | 344000 |
| 2024-07-11 | -23.40 | $11.61 | 366016 |
| 2024-07-10 | -52.25 | $11.25 | 155000 |
| 2024-07-09 | -54.78 | $11.20 | 180000 |
| 2024-07-08 | -51.30 | $11.24 | 181600 |
| 2024-07-05 | -55.65 | $11.19 | 211921 |
| 2024-07-03 | -47.83 | $11.28 | 131300 |
| 2024-07-02 | -54.78 | $11.20 | 165300 |
| 2024-07-01 | -49.57 | $11.26 | 283013 |
| 2024-06-28 | -26.09 | $11.53 | 482237 |
| 2024-06-27 | -33.61 | $11.42 | 169700 |
| 2024-06-26 | -31.25 | $11.43 | 258562 |
| 2024-06-25 | -17.19 | $11.61 | 224900 |
| 2024-06-24 | -12.50 | $11.67 | 320337 |
| 2024-06-21 | -15.57 | $11.58 | 499036 |
| 2024-06-20 | -8.20 | $11.67 | 233546 |
| 2024-06-18 | -6.56 | $11.69 | 337825 |
| 2024-06-17 | -1.71 | $11.70 | 440900 |
| 2024-06-14 | -22.02 | $11.40 | 444900 |
| 2024-06-13 | -10.28 | $11.51 | 779500 |
| 2024-06-12 | -61.05 | $10.92 | 362018 |
| 2024-06-11 | -71.58 | $10.82 | 232324 |
| 2024-06-10 | -70.53 | $10.83 | 219218 |
| 2024-06-07 | -72.63 | $10.81 | 189400 |
| 2024-06-06 | -51.58 | $11.01 | 215700 |
| 2024-06-05 | -66.32 | $10.87 | 214787 |
| 2024-06-04 | -61.05 | $10.92 | 447300 |
| 2024-06-03 | -63.16 | $10.90 | 498522 |
| 2024-05-31 | -67.37 | $10.86 | 372424 |
| 2024-05-30 | -86.32 | $10.68 | 212539 |
| 2024-05-29 | -95.79 | $10.59 | 297700 |
| 2024-05-28 | -76.92 | $10.90 | 207245 |
| 2024-05-24 | -73.08 | $10.93 | 188100 |
| 2024-05-23 | -70.51 | $10.95 | 321600 |
| 2024-05-22 | -57.50 | $11.04 | 229339 |
| 2024-05-21 | -35.00 | $11.22 | 311700 |
| 2024-05-20 | -38.75 | $11.19 | 242300 |
| 2024-05-17 | -14.94 | $11.37 | 253903 |
| 2024-05-16 | -2.06 | $11.48 | 284451 |
| 2024-05-15 | -9.01 | $11.39 | 191500 |
| 2024-05-14 | -2.78 | $11.36 | 239435 |
| 2024-05-13 | -8.08 | $11.21 | 256711 |
| 2024-05-10 | -10.10 | $11.19 | 246285 |
| 2024-05-09 | -15.15 | $11.14 | 243000 |
| 2024-05-08 | -34.34 | $10.95 | 301200 |
| 2024-05-07 | -11.11 | $11.18 | 298258 |
| 2024-05-06 | -33.33 | $10.96 | 344417 |
| 2024-05-03 | -8.08 | $11.21 | 404231 |
| 2024-05-02 | -16.33 | $11.12 | 383300 |
| 2024-05-01 | -15.31 | $11.13 | 469733 |
| 2024-04-30 | -28.13 | $10.76 | 268135 |
| 2024-04-29 | -23.44 | $10.79 | 288767 |
| 2024-04-26 | -34.94 | $10.84 | 249200 |
| 2024-04-25 | -48.31 | $10.76 | 348900 |
| 2024-04-24 | -32.58 | $10.90 | 219200 |
| 2024-04-23 | -38.20 | $10.85 | 191700 |
| 2024-04-22 | -42.70 | $10.81 | 242900 |
| 2024-04-19 | -49.44 | $10.75 | 363654 |
| 2024-04-18 | -68.54 | $10.58 | 292700 |
| 2024-04-17 | -87.64 | $10.41 | 225300 |
| 2024-04-16 | -87.64 | $10.41 | 342647 |
| 2024-04-15 | -94.05 | $10.40 | 349046 |
| 2024-04-12 | -82.14 | $10.50 | 370200 |
| 2024-04-11 | -85.71 | $10.47 | 240709 |
| 2024-04-10 | -94.05 | $10.40 | 383496 |
| 2024-04-09 | -49.12 | $10.91 | 247827 |
| 2024-04-08 | -85.96 | $10.70 | 185224 |
| 2024-04-05 | -89.83 | $10.68 | 200926 |
| 2024-04-04 | -91.07 | $10.70 | 534506 |
| 2024-04-03 | -79.25 | $10.79 | 202800 |
| 2024-04-02 | -87.50 | $10.77 | 281319 |
| 2024-04-01 | -79.31 | $10.86 | 248605 |
| 2024-03-28 | -63.16 | $11.10 | 492735 |
| 2024-03-27 | -76.47 | $10.96 | 246767 |
| 2024-03-26 | -87.40 | $10.83 | 214000 |
| 2024-03-25 | -84.87 | $10.86 | 187438 |
| 2024-03-22 | -84.03 | $10.87 | 202800 |
| 2024-03-21 | -70.59 | $11.03 | 308200 |
| 2024-03-20 | -73.95 | $10.99 | 355400 |
| 2024-03-19 | -94.96 | $10.74 | 246523 |
| 2024-03-18 | -93.28 | $10.76 | 217451 |
| 2024-03-15 | -89.92 | $10.80 | 360939 |
| 2024-03-14 | -92.44 | $10.77 | 259601 |
| 2024-03-13 | -94.17 | $10.90 | 270435 |
| 2024-03-12 | -91.26 | $10.93 | 285400 |
| 2024-03-11 | -87.38 | $10.97 | 501127 |
| 2024-03-08 | -83.33 | $11.02 | 843105 |
| 2024-03-07 | -85.29 | $11.00 | 330900 |
| 2024-03-06 | -81.37 | $11.04 | 395712 |
| 2024-03-05 | -75.49 | $11.10 | 342600 |
| 2024-03-04 | -51.75 | $11.28 | 346200 |
| 2024-03-01 | -33.33 | $11.49 | 481800 |
| 2024-02-29 | -6.14 | $11.80 | 1.0M |
| 2024-02-28 | -78.85 | $10.95 | 272541 |
| 2024-02-27 | -76.92 | $10.97 | 270800 |
| 2024-02-26 | -73.08 | $11.01 | 289000 |
| 2024-02-23 | -66.35 | $11.08 | 263502 |
| 2024-02-22 | -66.67 | $11.09 | 307832 |
| 2024-02-21 | -61.26 | $11.16 | 345431 |
| 2024-02-20 | -52.25 | $11.26 | 507500 |
| 2024-02-16 | -27.93 | $11.53 | 615841 |
| 2024-02-15 | -26.13 | $11.55 | 352099 |
| 2024-02-14 | -69.37 | $11.07 | 292705 |
| 2024-02-13 | -78.38 | $10.97 | 509227 |
| 2024-02-12 | -37.84 | $11.42 | 341200 |
| 2024-02-09 | -49.55 | $11.29 | 266649 |
| 2024-02-08 | -54.96 | $11.23 | 306700 |
| 2024-02-07 | -78.38 | $10.97 | 200820 |
| 2024-02-06 | -81.98 | $10.93 | 359500 |
| 2024-02-05 | -74.80 | $11.04 | 375224 |
| 2024-02-02 | -95.33 | $11.02 | 363382 |
| 2024-02-01 | -80.36 | $11.27 | 291245 |
| 2024-01-31 | -86.72 | $11.22 | 403314 |
| 2024-01-30 | -75.68 | $11.41 | 315535 |
| 2024-01-29 | -80.90 | $11.39 | 335144 |
| 2024-01-26 | -80.83 | $11.42 | 262400 |
| 2024-01-25 | -75.38 | $11.54 | 297022 |
| 2024-01-24 | -69.35 | $11.66 | 240229 |
| 2024-01-23 | -66.83 | $11.71 | 296200 |
| 2024-01-22 | -69.35 | $11.66 | 378627 |
| 2024-01-19 | -80.30 | $11.45 | 292700 |
| 2024-01-18 | -89.16 | $11.27 | 304354 |
| 2024-01-17 | -91.26 | $11.23 | 372800 |
| 2024-01-16 | -97.38 | $11.25 | 382700 |
| 2024-01-12 | -92.19 | $11.35 | 295000 |
| 2024-01-11 | -92.19 | $11.35 | 358827 |
| 2024-01-10 | -97.30 | $11.32 | 457400 |
| 2024-01-09 | -100.00 | $11.33 | 461055 |
| 2024-01-08 | -95.49 | $11.85 | 344219 |
| 2024-01-05 | -97.64 | $11.88 | 280800 |
| 2024-01-04 | -100.00 | $12.00 | 387716 |
| 2024-01-03 | -100.00 | $12.09 | 331400 |
| 2024-01-02 | -91.30 | $12.28 | 406600 |
| 2023-12-29 | -70.33 | $12.48 | 363600 |
| 2023-12-28 | -19.78 | $12.94 | 299300 |
| 2023-12-27 | -14.29 | $12.99 | 368654 |
| 2023-12-26 | -13.19 | $13.00 | 425700 |
| 2023-12-22 | -39.56 | $12.76 | 329005 |
| 2023-12-21 | -57.14 | $12.60 | 516900 |
| 2023-12-20 | -48.35 | $12.68 | 437038 |
| 2023-12-19 | -19.05 | $12.92 | 312222 |
| 2023-12-18 | -35.90 | $12.70 | 295348 |
| 2023-12-15 | -13.33 | $12.96 | 972700 |
| 2023-12-14 | -27.27 | $12.79 | 627245 |
| 2023-12-13 | 0.00 | $12.86 | 885955 |
| 2023-12-12 | -18.06 | $12.54 | 1.8M |
| 2023-12-11 | -14.36 | $12.54 | 545200 |
| 2023-12-08 | -15.87 | $12.50 | 314149 |
| 2023-12-07 | -17.95 | $12.45 | 309644 |
| 2023-12-06 | -16.83 | $12.46 | 515703 |
| 2023-12-05 | -13.86 | $12.52 | 639700 |
| 2023-12-04 | -4.95 | $12.70 | 346800 |
| 2023-12-01 | -9.41 | $12.61 | 503121 |
| 2023-11-30 | -20.49 | $12.38 | 3.6M |
| 2023-11-29 | -8.16 | $12.56 | 410900 |
| 2023-11-28 | -5.65 | $12.62 | 364600 |
| 2023-11-27 | -5.18 | $12.63 | 314438 |
| 2023-11-24 | -4.18 | $12.65 | 308732 |
| 2023-11-22 | -1.71 | $12.43 | 366600 |
| 2023-11-21 | 0.00 | $12.37 | 637629 |
| 2023-11-20 | -1.47 | $12.14 | 475517 |
| 2023-11-17 | -5.64 | $11.97 | 307746 |
| 2023-11-16 | -7.18 | $11.94 | 399200 |
| 2023-11-15 | -3.24 | $11.92 | 678801 |
| 2023-11-14 | -1.89 | $11.69 | 436600 |
| 2023-11-13 | -7.56 | $11.23 | 335107 |
| 2023-11-10 | -21.85 | $11.06 | 225400 |
| 2023-11-09 | -35.29 | $10.90 | 247480 |
| 2023-11-08 | -40.34 | $10.84 | 229647 |
| 2023-11-07 | -18.49 | $11.10 | 253600 |
| 2023-11-06 | -8.40 | $11.22 | 406300 |
| 2023-11-03 | -10.92 | $11.19 | 377235 |
| 2023-11-02 | -12.00 | $11.01 | 487827 |
| 2023-11-01 | -54.00 | $10.59 | 267679 |
| 2023-10-31 | -60.68 | $10.42 | 334200 |
| 2023-10-30 | -74.36 | $10.26 | 386354 |
| 2023-10-27 | -61.54 | $10.41 | 388968 |
| 2023-10-26 | -57.27 | $10.46 | 909400 |
| 2023-10-25 | -46.34 | $10.40 | 239500 |
| 2023-10-24 | -17.07 | $10.64 | 364700 |
| 2023-10-23 | -51.22 | $10.36 | 379227 |
| 2023-10-20 | -56.10 | $10.32 | 606002 |
| 2023-10-19 | -69.51 | $10.21 | 235900 |
| 2023-10-18 | -58.54 | $10.30 | 184900 |
| 2023-10-17 | -47.73 | $10.42 | 412716 |
| 2023-10-16 | -30.68 | $10.57 | 191356 |
| 2023-10-13 | -36.36 | $10.52 | 226900 |
| 2023-10-12 | -25.00 | $10.62 | 195600 |
| 2023-10-11 | -16.13 | $10.74 | 210500 |
| 2023-10-10 | -37.63 | $10.54 | 196800 |
| 2023-10-09 | -50.54 | $10.42 | 171836 |
| 2023-10-06 | -61.29 | $10.32 | 392100 |
| 2023-10-05 | -48.39 | $10.44 | 395100 |
| 2023-10-04 | -67.74 | $10.26 | 403413 |
| 2023-10-03 | -96.97 | $10.04 | 280154 |
| 2023-10-02 | -80.58 | $10.34 | 375500 |
| 2023-09-29 | -88.79 | $10.26 | 372923 |
| 2023-09-28 | -88.79 | $10.26 | 266223 |
| 2023-09-27 | -89.72 | $10.25 | 347750 |
| 2023-09-26 | -88.79 | $10.26 | 285200 |
| 2023-09-25 | -85.00 | $10.36 | 264700 |
| 2023-09-22 | -79.00 | $10.42 | 299700 |
| 2023-09-21 | -88.99 | $10.33 | 297501 |
| 2023-09-20 | -68.81 | $10.55 | 217027 |
| 2023-09-19 | -55.05 | $10.70 | 312200 |
| 2023-09-18 | -59.63 | $10.65 | 302100 |
| 2023-09-15 | -56.88 | $10.68 | 673000 |
| 2023-09-14 | -46.79 | $10.79 | 258730 |
| 2023-09-13 | -52.29 | $10.73 | 308474 |
| 2023-09-12 | -55.96 | $10.69 | 453000 |
| 2023-09-11 | -83.49 | $10.39 | 722828 |
| 2023-09-08 | -92.96 | $10.70 | 273800 |
| 2023-09-07 | -97.22 | $10.68 | 293800 |
| 2023-09-06 | -81.16 | $10.84 | 256400 |
| 2023-09-05 | -65.38 | $10.98 | 201542 |
| 2023-09-01 | -41.25 | $11.18 | 219775 |
| 2023-08-31 | -51.25 | $11.10 | 227213 |
| 2023-08-30 | -53.75 | $11.08 | 176400 |
| 2023-08-29 | -53.75 | $11.08 | 270300 |
| 2023-08-28 | -60.00 | $11.05 | 233505 |
| 2023-08-25 | -72.94 | $10.94 | 203948 |
| 2023-08-24 | -73.28 | $11.02 | 263900 |
| 2023-08-23 | -79.69 | $11.23 | 203731 |
| 2023-08-22 | -88.67 | $11.00 | 308600 |
| 2023-08-21 | -90.63 | $10.95 | 418835 |
| 2023-08-18 | -96.39 | $10.87 | 559000 |
| 2023-08-17 | -95.83 | $10.97 | 304523 |
| 2023-08-16 | -95.42 | $10.98 | 228840 |
| 2023-08-15 | -98.33 | $10.91 | 458655 |
| 2023-08-14 | -94.20 | $11.16 | 340809 |
| 2023-08-11 | -90.63 | $11.24 | 326600 |
| 2023-08-10 | -94.64 | $11.15 | 390800 |
| 2023-08-09 | -87.50 | $11.31 | 342400 |
| 2023-08-08 | -87.50 | $11.31 | 171000 |
| 2023-08-07 | -80.36 | $11.47 | 201102 |
| 2023-08-04 | -85.27 | $11.36 | 206107 |
| 2023-08-03 | -92.41 | $11.20 | 267239 |
| 2023-08-02 | -91.96 | $11.21 | 318900 |
| 2023-08-01 | -96.39 | $11.40 | 342800 |
| 2023-07-31 | -91.75 | $11.49 | 328701 |
| 2023-07-28 | -98.39 | $11.44 | 495125 |
| 2023-07-27 | -85.33 | $11.70 | 1.1M |
| 2023-07-26 | -2.74 | $13.22 | 253900 |
| 2023-07-25 | -8.22 | $13.14 | 272556 |
| 2023-07-24 | -8.00 | $13.14 | 263400 |
| 2023-07-21 | -3.16 | $13.17 | 298600 |
| 2023-07-20 | -5.33 | $13.06 | 302520 |
| 2023-07-19 | -8.67 | $13.01 | 303400 |
| 2023-07-18 | -0.74 | $12.98 | 336000 |
| 2023-07-17 | -1.65 | $12.83 | 576700 |
| 2023-07-14 | -25.71 | $12.42 | 200946 |
| 2023-07-13 | -23.81 | $12.44 | 258100 |
| 2023-07-12 | -25.71 | $12.42 | 251658 |
| 2023-07-11 | -3.19 | $12.55 | 291642 |
| 2023-07-10 | -14.89 | $12.44 | 232300 |
| 2023-07-07 | -27.66 | $12.32 | 260200 |
| 2023-07-06 | -44.68 | $12.16 | 356000 |
| 2023-07-05 | -32.29 | $12.27 | 321120 |
| 2023-07-03 | -27.08 | $12.32 | 197438 |
| 2023-06-30 | -38.54 | $12.21 | 580192 |
| 2023-06-29 | -33.08 | $12.15 | 385900 |
| 2023-06-28 | -54.14 | $11.86 | 481722 |
| 2023-06-27 | -23.19 | $12.26 | 518108 |
| 2023-06-26 | -29.22 | $12.13 | 439437 |
| 2023-06-23 | -48.15 | $11.80 | 636253 |
| 2023-06-22 | -50.00 | $11.77 | 429341 |
| 2023-06-21 | -51.23 | $11.75 | 527500 |
| 2023-06-20 | -28.24 | $12.10 | 429307 |
| 2023-06-16 | -6.94 | $12.46 | 761676 |
| 2023-06-15 | -3.70 | $12.49 | 482249 |
| 2023-06-14 | -6.00 | $12.42 | 453465 |
| 2023-06-13 | -12.63 | $12.27 | 433352 |
| 2023-06-12 | -6.42 | $12.29 | 384229 |
| 2023-06-09 | -10.70 | $12.21 | 418646 |
| 2023-06-08 | -7.49 | $12.27 | 364100 |
| 2023-06-07 | -8.56 | $12.25 | 703112 |
| 2023-06-06 | -1.94 | $11.99 | 411015 |
| 2023-06-05 | -13.89 | $11.66 | 450390 |
| 2023-06-02 | -2.90 | $11.76 | 446600 |
| 2023-06-01 | -9.15 | $11.50 | 482205 |
| 2023-05-31 | -3.79 | $11.35 | 430815 |
| 2023-05-30 | -4.55 | $11.30 | 412105 |
| 2023-05-26 | -13.64 | $11.18 | 386439 |
| 2023-05-25 | -20.45 | $11.09 | 338600 |
| 2023-05-24 | -15.91 | $11.15 | 311674 |
| 2023-05-23 | -1.52 | $11.34 | 470609 |
| 2023-05-22 | -8.47 | $11.12 | 395100 |
| 2023-05-19 | -13.00 | $10.91 | 381029 |
| 2023-05-18 | -2.38 | $10.86 | 396400 |
| 2023-05-17 | -13.75 | $10.73 | 513128 |
| 2023-05-16 | -16.25 | $10.71 | 380512 |
| 2023-05-15 | -12.05 | $10.77 | 367025 |
| 2023-05-12 | -25.58 | $10.68 | 312820 |
| 2023-05-11 | -21.51 | $10.77 | 409800 |
| 2023-05-10 | -34.34 | $10.69 | 493400 |
| 2023-05-09 | -54.17 | $10.59 | 306308 |
| 2023-05-08 | -49.18 | $10.66 | 408400 |
| 2023-05-05 | -56.56 | $10.57 | 408028 |
| 2023-05-04 | -57.38 | $10.56 | 524016 |
| 2023-05-03 | -86.89 | $10.20 | 299538 |
| 2023-05-02 | -95.08 | $10.10 | 436053 |
| 2023-05-01 | -82.86 | $10.39 | 370500 |
| 2023-04-28 | -78.10 | $10.44 | 240400 |
| 2023-04-27 | -74.14 | $10.40 | 232471 |
| 2023-04-26 | -88.79 | $10.23 | 237847 |
| 2023-04-25 | -78.51 | $10.31 | 375417 |
| 2023-04-24 | -58.20 | $10.55 | 225100 |
| 2023-04-21 | -41.72 | $10.63 | 264600 |
| 2023-04-20 | -43.71 | $10.60 | 227738 |
| 2023-04-19 | -40.40 | $10.65 | 250419 |
| 2023-04-18 | -41.06 | $10.64 | 327929 |
| 2023-04-17 | -22.99 | $10.86 | 255634 |
| 2023-04-14 | -27.47 | $10.76 | 262600 |
| 2023-04-13 | -20.33 | $10.89 | 332602 |
| 2023-04-12 | -19.23 | $10.91 | 381891 |
| 2023-04-11 | -6.59 | $11.14 | 485300 |
| 2023-04-10 | -4.02 | $11.11 | 528112 |
| 2023-04-06 | -4.38 | $10.97 | 570383 |
| 2023-04-05 | -3.73 | $10.73 | 397174 |
| 2023-04-04 | -15.27 | $10.55 | 530600 |
| 2023-04-03 | -25.00 | $10.52 | 488700 |
| 2023-03-31 | -20.75 | $10.70 | 688106 |
| 2023-03-30 | -40.25 | $10.39 | 706600 |
| 2023-03-29 | -46.54 | $10.29 | 643725 |
| 2023-03-28 | -50.94 | $10.22 | 398000 |
| 2023-03-27 | -55.35 | $10.15 | 488514 |
| 2023-03-24 | -63.52 | $10.02 | 593867 |
| 2023-03-23 | -74.21 | $9.85 | 1.2M |
| 2023-03-22 | -78.57 | $9.98 | 846520 |
| 2023-03-21 | -75.00 | $10.17 | 949000 |
| 2023-03-20 | -87.58 | $9.82 | 696370 |
| 2023-03-17 | -93.29 | $9.66 | 1.1M |
| 2023-03-16 | -94.98 | $9.71 | 532739 |
| 2023-03-15 | -93.23 | $9.85 | 445234 |
| 2023-03-14 | -91.29 | $9.91 | 557200 |
| 2023-03-13 | -95.94 | $9.77 | 870725 |
| 2023-03-10 | -96.81 | $9.83 | 845194 |
| 2023-03-09 | -96.35 | $10.29 | 473326 |
| 2023-03-08 | -88.85 | $10.54 | 445531 |
| 2023-03-07 | -93.68 | $10.41 | 898329 |
| 2023-03-06 | -75.84 | $10.91 | 608359 |
| 2023-03-03 | -78.76 | $10.91 | 658900 |
| 2023-03-02 | -85.29 | $10.71 | 641800 |
| 2023-03-01 | -86.93 | $10.66 | 708900 |
| 2023-02-28 | -84.97 | $10.72 | 703234 |
| 2023-02-27 | -91.83 | $10.51 | 767676 |
| 2023-02-24 | -89.87 | $10.57 | 1.1M |
| 2023-02-23 | -90.46 | $10.57 | 2.2M |
| 2023-02-22 | -84.87 | $12.31 | 471606 |
| 2023-02-21 | -98.25 | $12.20 | 320785 |
| 2023-02-17 | -81.82 | $12.51 | 186449 |
| 2023-02-16 | -75.76 | $12.57 | 190703 |
| 2023-02-15 | -72.12 | $12.62 | 214738 |
| 2023-02-14 | -92.37 | $12.52 | 332002 |
| 2023-02-13 | -85.84 | $12.69 | 284900 |
| 2023-02-10 | -77.88 | $12.78 | 227600 |
| 2023-02-09 | -84.96 | $12.70 | 429617 |
| 2023-02-08 | -76.72 | $12.77 | 225457 |
| 2023-02-07 | -73.23 | $12.73 | 326500 |
| 2023-02-06 | -68.50 | $12.79 | 274211 |
| 2023-02-03 | -57.48 | $12.93 | 438200 |
| 2023-02-02 | -60.63 | $12.89 | 385363 |
| 2023-02-01 | -58.27 | $12.92 | 286630 |
| 2023-01-31 | -61.42 | $12.88 | 302600 |
| 2023-01-30 | -57.93 | $12.82 | 254500 |
| 2023-01-27 | -45.70 | $12.97 | 229200 |
| 2023-01-26 | -45.70 | $12.97 | 225000 |
| 2023-01-25 | -45.03 | $12.98 | 282344 |
| 2023-01-24 | -44.37 | $12.99 | 250900 |
| 2023-01-23 | -32.28 | $13.15 | 317821 |
| 2023-01-20 | -26.49 | $13.17 | 318000 |
| 2023-01-19 | -26.06 | $13.17 | 211105 |
| 2023-01-18 | -17.01 | $13.33 | 324259 |
| 2023-01-17 | -8.76 | $13.49 | 455008 |
| 2023-01-13 | -6.06 | $13.27 | 881163 |
| 2023-01-12 | -8.33 | $12.93 | 216697 |
| 2023-01-11 | -38.79 | $12.73 | 212427 |
| 2023-01-10 | -49.09 | $12.56 | 200600 |
| 2023-01-09 | -52.12 | $12.51 | 287108 |
| 2023-01-06 | -34.55 | $12.80 | 157011 |
| 2023-01-05 | -47.88 | $12.58 | 188103 |
| 2023-01-04 | -47.09 | $12.63 | 183255 |
| 2023-01-03 | -59.89 | $12.45 | 245400 |
| 2022-12-30 | -59.34 | $12.46 | 538735 |
| 2022-12-29 | -61.54 | $12.42 | 323439 |
| 2022-12-28 | -65.38 | $12.35 | 223200 |
| 2022-12-27 | -53.85 | $12.56 | 218307 |
| 2022-12-23 | -60.44 | $12.44 | 245847 |
| 2022-12-22 | -64.84 | $12.36 | 478063 |
| 2022-12-21 | -74.59 | $12.19 | 360100 |
| 2022-12-20 | -95.00 | $11.82 | 370487 |
| 2022-12-19 | -94.53 | $11.83 | 460900 |
| 2022-12-16 | -93.12 | $12.09 | 711000 |
| 2022-12-15 | -93.84 | $12.48 | 351100 |
| 2022-12-14 | -93.22 | $12.75 | 279700 |
| 2022-12-13 | -84.85 | $13.01 | 662544 |
| 2022-12-12 | -85.58 | $13.01 | 255534 |
| 2022-12-09 | -100.00 | $12.90 | 226352 |
| 2022-12-08 | -91.79 | $13.03 | 409300 |
| 2022-12-07 | -80.60 | $13.18 | 223324 |
| 2022-12-06 | -82.84 | $13.15 | 273342 |
| 2022-12-05 | -67.91 | $13.35 | 440530 |
| 2022-12-02 | -59.70 | $13.46 | 524112 |
| 2022-12-01 | -73.13 | $13.28 | 448600 |
| 2022-11-30 | -73.13 | $13.28 | 441329 |
| 2022-11-29 | -85.27 | $13.16 | 293400 |
| 2022-11-28 | -96.43 | $13.18 | 319705 |
| 2022-11-25 | -81.65 | $13.38 | 148800 |
| 2022-11-23 | -72.48 | $13.48 | 252100 |
| 2022-11-22 | -67.86 | $13.54 | 315280 |
| 2022-11-21 | -62.18 | $13.63 | 286508 |
| 2022-11-18 | -55.46 | $13.71 | 417803 |
| 2022-11-17 | -61.76 | $13.53 | 252866 |
| 2022-11-16 | -68.38 | $13.44 | 229112 |
| 2022-11-15 | -58.82 | $13.57 | 349922 |
| 2022-11-14 | -51.47 | $13.67 | 369113 |
| 2022-11-11 | -46.32 | $13.74 | 482974 |
| 2022-11-10 | -24.29 | $14.03 | 469830 |
| 2022-11-09 | -39.18 | $13.70 | 290549 |
| 2022-11-08 | -21.14 | $14.00 | 375844 |
| 2022-11-07 | -26.83 | $13.82 | 240700 |
| 2022-11-04 | -23.90 | $13.88 | 281232 |
| 2022-11-03 | -29.27 | $13.77 | 200723 |
| 2022-11-02 | -29.76 | $13.76 | 247846 |
| 2022-11-01 | -14.63 | $14.07 | 289200 |
| 2022-10-31 | -17.56 | $14.01 | 282700 |
| 2022-10-28 | -7.80 | $14.21 | 331800 |
| 2022-10-27 | -18.05 | $14.00 | 222407 |
| 2022-10-26 | -11.82 | $14.11 | 299700 |
| 2022-10-25 | -10.45 | $14.14 | 599300 |
| 2022-10-24 | -16.67 | $13.47 | 231300 |
| 2022-10-21 | -26.04 | $13.42 | 296100 |
| 2022-10-20 | -48.40 | $13.14 | 195344 |
| 2022-10-19 | -49.05 | $13.24 | 173737 |
| 2022-10-18 | -47.90 | $13.41 | 222344 |
| 2022-10-17 | -55.04 | $13.24 | 298700 |
| 2022-10-14 | -62.18 | $13.07 | 267257 |
| 2022-10-13 | -52.10 | $13.31 | 346100 |
| 2022-10-12 | -67.62 | $12.96 | 322400 |
| 2022-10-11 | -77.65 | $12.76 | 396335 |
| 2022-10-10 | -88.64 | $12.47 | 353200 |
| 2022-10-07 | -71.21 | $12.93 | 344257 |
| 2022-10-06 | -75.38 | $12.82 | 432816 |
| 2022-10-05 | -69.70 | $12.97 | 371052 |
| 2022-10-04 | -61.94 | $13.19 | 505524 |
| 2022-10-03 | -83.58 | $12.61 | 418507 |
| 2022-09-30 | -81.34 | $12.67 | 558533 |
| 2022-09-29 | -90.30 | $12.43 | 719620 |
| 2022-09-28 | -69.29 | $13.00 | 547500 |
| 2022-09-27 | -84.64 | $12.59 | 837800 |
| 2022-09-26 | -97.97 | $12.92 | 784800 |
| 2022-09-23 | -83.76 | $13.92 | 561028 |
| 2022-09-22 | -68.42 | $14.12 | 445940 |
| 2022-09-21 | -61.40 | $14.20 | 593000 |
| 2022-09-20 | -67.54 | $14.13 | 678733 |
| 2022-09-19 | -63.64 | $14.34 | 418925 |
| 2022-09-16 | -93.26 | $14.14 | 1.8M |
| 2022-09-15 | -71.88 | $14.35 | 470600 |
| 2022-09-14 | -53.61 | $14.53 | 577321 |
| 2022-09-13 | -74.23 | $14.33 | 438303 |
| 2022-09-12 | -42.00 | $14.66 | 413428 |
| 2022-09-09 | -44.00 | $14.64 | 323904 |
| 2022-09-08 | -66.00 | $14.42 | 261282 |
| 2022-09-07 | -23.00 | $14.85 | 418300 |
| 2022-09-06 | -49.00 | $14.59 | 516931 |
| 2022-09-02 | -86.00 | $14.22 | 302991 |
| 2022-09-01 | -80.77 | $14.24 | 534900 |
| 2022-08-31 | -54.81 | $14.51 | 403028 |
| 2022-08-30 | -77.88 | $14.27 | 382500 |
| 2022-08-29 | -54.29 | $14.52 | 230966 |
| 2022-08-26 | -49.07 | $14.59 | 264170 |
| 2022-08-25 | -21.30 | $14.89 | 408200 |
| 2022-08-24 | -61.11 | $14.46 | 257507 |
| 2022-08-23 | -81.48 | $14.24 | 328100 |
| 2022-08-22 | -90.74 | $14.14 | 554700 |
| 2022-08-19 | -35.19 | $14.74 | 423612 |
| 2022-08-18 | -12.04 | $14.99 | 331740 |
| 2022-08-17 | -12.95 | $14.94 | 362434 |
| 2022-08-16 | -15.83 | $14.90 | 342162 |
| 2022-08-15 | -6.47 | $15.03 | 502500 |
| 2022-08-12 | -11.51 | $14.96 | 379939 |
| 2022-08-11 | -23.39 | $14.72 | 257600 |
| 2022-08-10 | -12.71 | $14.89 | 263758 |
| 2022-08-09 | -29.28 | $14.59 | 287750 |
| 2022-08-08 | -29.28 | $14.59 | 392500 |
| 2022-08-05 | -50.28 | $14.21 | 278950 |
| 2022-08-04 | -51.38 | $14.19 | 520800 |
| 2022-08-03 | -14.92 | $14.85 | 429000 |
| 2022-08-02 | -14.92 | $14.85 | 562345 |
| 2022-08-01 | -9.39 | $14.95 | 1.8M |
| 2022-07-29 | -5.56 | $14.84 | 672827 |
| 2022-07-28 | -11.68 | $14.52 | 561023 |
| 2022-07-27 | -12.00 | $14.41 | 527444 |
| 2022-07-26 | -12.40 | $14.44 | 370929 |
| 2022-07-25 | -11.63 | $14.45 | 500000 |
| 2022-07-22 | -25.58 | $14.27 | 417137 |
| 2022-07-21 | -35.14 | $14.27 | 438704 |
| 2022-07-20 | -48.70 | $14.10 | 802004 |
| 2022-07-19 | -53.90 | $14.02 | 244923 |
| 2022-07-18 | -68.83 | $13.79 | 304400 |
| 2022-07-15 | -72.73 | $13.73 | 332771 |
| 2022-07-14 | -91.56 | $13.44 | 285100 |
| 2022-07-13 | -79.61 | $13.64 | 383000 |
| 2022-07-12 | -77.63 | $13.67 | 335361 |
| 2022-07-11 | -59.21 | $13.95 | 383396 |
| 2022-07-08 | -42.76 | $14.20 | 330069 |
| 2022-07-07 | -54.78 | $14.04 | 473629 |
| 2022-07-06 | -62.42 | $13.92 | 491538 |
| 2022-07-05 | -79.41 | $13.68 | 475456 |
| 2022-07-01 | -80.22 | $13.74 | 443958 |
| 2022-06-30 | -77.54 | $13.80 | 482000 |
| 2022-06-29 | -60.29 | $14.21 | 544710 |
| 2022-06-28 | -68.75 | $14.13 | 397500 |
| 2022-06-27 | -65.00 | $14.22 | 709300 |
| 2022-06-24 | -79.17 | $13.88 | 2.8M |
| 2022-06-23 | -74.17 | $14.00 | 777138 |
| 2022-06-22 | -50.42 | $14.57 | 1.0M |
| 2022-06-21 | -50.00 | $14.58 | 766359 |
| 2022-06-17 | -69.58 | $14.11 | 1.3M |
| 2022-06-16 | -71.67 | $14.06 | 535388 |
| 2022-06-15 | -67.08 | $14.17 | 702409 |
| 2022-06-14 | -80.00 | $13.86 | 617103 |
| 2022-06-13 | -97.92 | $13.43 | 1.0M |
| 2022-06-10 | -79.60 | $14.18 | 596900 |
| 2022-06-09 | -72.14 | $14.33 | 505635 |
| 2022-06-08 | -62.69 | $14.52 | 356900 |
| 2022-06-07 | -51.24 | $14.75 | 589121 |
| 2022-06-06 | -48.76 | $14.80 | 644900 |
| 2022-06-03 | -40.80 | $14.96 | 587209 |
| 2022-06-02 | -39.74 | $15.15 | 876600 |
| 2022-06-01 | -48.03 | $14.96 | 779240 |
| 2022-05-31 | -45.41 | $15.02 | 3.0M |
| 2022-05-27 | -50.66 | $14.90 | 722902 |
| 2022-05-26 | -50.66 | $14.90 | 586600 |
| 2022-05-25 | -56.33 | $14.77 | 582753 |
| 2022-05-24 | -66.81 | $14.53 | 651000 |
| 2022-05-23 | -75.11 | $14.34 | 594900 |
| 2022-05-20 | -82.97 | $14.16 | 600300 |
| 2022-05-19 | -71.18 | $14.43 | 768813 |
| 2022-05-18 | -72.93 | $14.39 | 341600 |
| 2022-05-17 | -69.17 | $14.59 | 566610 |
| 2022-05-16 | -66.17 | $14.67 | 530300 |
| 2022-05-13 | -72.56 | $14.50 | 725314 |
| 2022-05-12 | -92.16 | $14.08 | 914896 |
| 2022-05-11 | -62.93 | $14.80 | 794313 |
| 2022-05-10 | -63.37 | $14.70 | 801808 |
| 2022-05-09 | -66.30 | $14.62 | 668358 |
| 2022-05-06 | -45.42 | $15.19 | 362717 |
| 2022-05-05 | -38.46 | $15.38 | 499317 |
| 2022-05-04 | -18.32 | $15.93 | 870336 |
| 2022-05-03 | -50.18 | $15.06 | 763733 |
| 2022-05-02 | -69.96 | $14.52 | 747100 |
| 2022-04-29 | -62.64 | $14.72 | 526100 |
| 2022-04-28 | -53.26 | $14.96 | 428100 |
| 2022-04-27 | -61.59 | $14.73 | 570300 |
| 2022-04-26 | -53.02 | $14.76 | 485203 |
| 2022-04-25 | -50.47 | $14.83 | 604756 |
| 2022-04-22 | -44.69 | $15.00 | 522200 |
| 2022-04-21 | -31.89 | $15.40 | 633571 |
| 2022-04-20 | -26.01 | $15.59 | 849500 |
| 2022-04-19 | -1.59 | $16.29 | 1.8M |
| 2022-04-18 | -15.59 | $14.77 | 603802 |
| 2022-04-14 | -31.94 | $14.45 | 506700 |
| 2022-04-13 | -47.32 | $14.09 | 499130 |
| 2022-04-12 | -57.66 | $13.78 | 561028 |
| 2022-04-11 | -50.45 | $13.94 | 941900 |
| 2022-04-08 | -6.76 | $14.91 | 1.7M |
| 2022-04-07 | -7.25 | $14.12 | 828300 |
| 2022-04-06 | -24.64 | $13.88 | 519200 |
| 2022-04-05 | -26.53 | $13.83 | 712600 |
| 2022-04-04 | -19.73 | $13.93 | 394661 |
| 2022-04-01 | -12.58 | $14.02 | 625200 |
| 2022-03-31 | -19.42 | $13.75 | 754900 |
| 2022-03-30 | -6.61 | $14.06 | 493000 |
| 2022-03-29 | -3.86 | $14.12 | 840290 |
| 2022-03-28 | -32.95 | $13.30 | 336624 |
| 2022-03-25 | -28.30 | $13.40 | 487196 |
| 2022-03-24 | -32.83 | $13.28 | 306900 |
| 2022-03-23 | -30.74 | $13.32 | 398572 |
| 2022-03-22 | -30.66 | $13.31 | 439929 |
| 2022-03-21 | -24.36 | $13.48 | 860709 |
| 2022-03-18 | -35.02 | $13.18 | 476848 |
| 2022-03-17 | -25.26 | $13.42 | 386932 |
| 2022-03-16 | -39.66 | $13.00 | 464000 |
| 2022-03-15 | -37.46 | $13.00 | 547743 |
| 2022-03-14 | -26.25 | $13.31 | 589900 |
| 2022-03-11 | -15.00 | $13.67 | 795188 |
| 2022-03-10 | -11.54 | $13.71 | 1.5M |
| 2022-03-09 | -23.40 | $13.11 | 785434 |
| 2022-03-08 | -15.96 | $13.32 | 611600 |
| 2022-03-07 | -19.50 | $13.22 | 1.6M |
| 2022-03-04 | 0.00 | $12.53 | 836159 |
| 2022-03-03 | -29.46 | $11.85 | 403500 |
| 2022-03-02 | -2.48 | $12.12 | 425955 |
| 2022-03-01 | -40.34 | $11.65 | 284006 |
| 2022-02-28 | -38.66 | $11.67 | 398934 |
| 2022-02-25 | -19.87 | $11.83 | 447100 |
| 2022-02-24 | -21.19 | $11.81 | 536734 |
| 2022-02-23 | -11.26 | $11.96 | 545927 |
| 2022-02-22 | -28.81 | $11.46 | 384329 |
| 2022-02-18 | -26.96 | $11.46 | 418109 |
| 2022-02-17 | -22.61 | $11.51 | 356000 |
| 2022-02-16 | -38.21 | $11.38 | 221136 |
| 2022-02-15 | -59.48 | $11.24 | 245500 |
| 2022-02-14 | -76.22 | $11.01 | 225342 |
| 2022-02-11 | -75.14 | $11.05 | 247000 |
| 2022-02-10 | -70.52 | $11.13 | 337423 |
| 2022-02-09 | -71.68 | $11.11 | 199747 |
| 2022-02-08 | -70.52 | $11.13 | 195118 |
| 2022-02-07 | -68.21 | $11.17 | 213722 |
| 2022-02-04 | -71.10 | $11.12 | 267800 |
| 2022-02-03 | -68.21 | $11.17 | 200600 |
| 2022-02-02 | -54.91 | $11.40 | 337386 |
| 2022-02-01 | -48.55 | $11.51 | 434881 |
| 2022-01-31 | -55.49 | $11.39 | 378335 |
| 2022-01-28 | -78.03 | $11.00 | 309744 |
| 2022-01-27 | -96.30 | $10.79 | 562704 |
| 2022-01-26 | -95.74 | $11.00 | 466838 |
| 2022-01-25 | -86.33 | $11.15 | 290400 |
| 2022-01-24 | -84.44 | $11.21 | 482500 |
| 2022-01-21 | -84.62 | $11.36 | 499600 |
| 2022-01-20 | -84.07 | $11.40 | 503793 |
| 2022-01-19 | -53.98 | $11.74 | 382334 |
| 2022-01-18 | -20.35 | $12.12 | 468900 |
| 2022-01-14 | -15.04 | $12.18 | 684403 |
| 2022-01-13 | -21.50 | $12.06 | 296400 |
| 2022-01-12 | -44.86 | $11.81 | 342444 |
| 2022-01-11 | -39.25 | $11.87 | 505000 |
| 2022-01-10 | -93.02 | $11.49 | 506824 |
| 2022-01-07 | -70.93 | $11.68 | 260240 |
| 2022-01-06 | -50.00 | $11.86 | 254201 |
| 2022-01-05 | -50.00 | $11.86 | 268500 |
| 2022-01-04 | -27.91 | $12.05 | 278900 |
| 2022-01-03 | -3.80 | $12.19 | 405124 |
| 2021-12-31 | -34.18 | $11.95 | 229044 |
| 2021-12-30 | -27.85 | $12.00 | 224029 |
| 2021-12-29 | -9.59 | $12.09 | 244690 |
| 2021-12-28 | -12.33 | $12.07 | 281213 |
| 2021-12-27 | -23.61 | $11.98 | 214146 |
| 2021-12-23 | -31.94 | $11.92 | 234900 |
| 2021-12-22 | -39.76 | $11.93 | 228136 |
| 2021-12-21 | -51.16 | $11.85 | 262500 |
| 2021-12-20 | -58.76 | $11.83 | 479002 |
| 2021-12-17 | -68.03 | $11.85 | 419700 |
| 2021-12-16 | -65.12 | $11.91 | 1.0M |
| 2021-12-15 | -63.91 | $11.94 | 354100 |
| 2021-12-14 | -90.30 | $11.59 | 413300 |
| 2021-12-13 | -81.20 | $11.72 | 227800 |
| 2021-12-10 | -70.68 | $11.86 | 222709 |
| 2021-12-09 | -72.93 | $11.83 | 177800 |
| 2021-12-08 | -67.67 | $11.90 | 170732 |
| 2021-12-07 | -82.71 | $11.70 | 192400 |
| 2021-12-06 | -79.70 | $11.74 | 308100 |
| 2021-12-03 | -93.99 | $11.55 | 439852 |
| 2021-12-02 | -82.71 | $11.70 | 202560 |
| 2021-12-01 | -96.99 | $11.51 | 261815 |
| 2021-11-30 | -74.69 | $11.59 | 265660 |
| 2021-11-29 | -58.05 | $11.79 | 365741 |
| 2021-11-26 | -54.60 | $11.85 | 313200 |
| 2021-11-24 | -35.06 | $12.19 | 175900 |
| 2021-11-23 | -36.78 | $12.16 | 218031 |
| 2021-11-22 | -39.08 | $12.12 | 417700 |
| 2021-11-19 | -22.99 | $12.40 | 310600 |
| 2021-11-18 | -8.62 | $12.65 | 211105 |
| 2021-11-17 | -4.60 | $12.72 | 252200 |
| 2021-11-16 | -5.75 | $12.70 | 302000 |
| 2021-11-15 | -1.16 | $12.77 | 297200 |
| 2021-11-12 | -12.72 | $12.57 | 217300 |
| 2021-11-11 | -6.36 | $12.68 | 566046 |
| 2021-11-10 | -19.58 | $12.21 | 198300 |
| 2021-11-09 | -23.08 | $12.16 | 322146 |
| 2021-11-08 | -26.57 | $12.11 | 245206 |
| 2021-11-05 | -6.58 | $12.39 | 531038 |
| 2021-11-04 | -35.16 | $11.80 | 338815 |
| 2021-11-03 | -9.38 | $12.13 | 877900 |
| 2021-11-02 | -53.60 | $11.55 | 556840 |
| 2021-11-01 | -83.20 | $11.18 | 450072 |
| 2021-10-29 | -78.40 | $11.24 | 439116 |
| 2021-10-28 | -63.20 | $11.43 | 706575 |
| 2021-10-27 | -15.63 | $12.05 | 441208 |
| 2021-10-26 | -47.06 | $11.96 | 388841 |
| 2021-10-25 | -50.44 | $12.09 | 362135 |
| 2021-10-22 | -53.85 | $12.11 | 356800 |
| 2021-10-21 | -57.49 | $12.02 | 302343 |
| 2021-10-20 | -59.92 | $11.96 | 295716 |
| 2021-10-19 | -63.97 | $11.86 | 424300 |
| 2021-10-18 | -68.42 | $11.75 | 420438 |
| 2021-10-15 | -67.21 | $11.78 | 541000 |
| 2021-10-14 | -65.59 | $11.82 | 754761 |
| 2021-10-13 | -82.19 | $11.41 | 472940 |
| 2021-10-12 | -79.35 | $11.48 | 662112 |
| 2021-10-11 | -93.93 | $11.12 | 951711 |
| 2021-10-08 | -96.22 | $11.15 | 1.0M |
| 2021-10-07 | -96.98 | $11.51 | 896130 |
| 2021-10-06 | -89.30 | $11.77 | 846727 |
| 2021-10-05 | -91.02 | $11.92 | 579229 |
| 2021-10-04 | -92.07 | $11.93 | 335438 |
| 2021-10-01 | -90.85 | $11.95 | 479641 |
| 2021-09-30 | -91.20 | $11.99 | 529511 |
| 2021-09-29 | -92.76 | $12.03 | 823590 |
| 2021-09-28 | -51.80 | $12.72 | 238444 |
| 2021-09-27 | -19.42 | $13.17 | 317813 |
| 2021-09-24 | -24.17 | $12.77 | 111815 |
| 2021-09-23 | -11.38 | $12.92 | 167900 |
| 2021-09-22 | -35.20 | $12.62 | 110549 |
| 2021-09-21 | -44.00 | $12.51 | 140800 |
| 2021-09-20 | -48.84 | $12.43 | 167300 |
| 2021-09-17 | -35.76 | $12.47 | 289600 |
| 2021-09-16 | -22.41 | $12.67 | 75900 |
| 2021-09-15 | -27.59 | $12.58 | 131600 |
| 2021-09-14 | -28.74 | $12.56 | 131900 |
| 2021-09-13 | -20.11 | $12.71 | 178349 |
| 2021-09-10 | -34.48 | $12.46 | 151100 |
| 2021-09-09 | -28.74 | $12.56 | 191812 |
| 2021-09-08 | -12.50 | $12.79 | 168270 |
| 2021-09-07 | -12.50 | $12.79 | 229336 |
| 2021-09-03 | -2.40 | $12.54 | 83432 |
| 2021-09-02 | -10.57 | $12.42 | 79900 |
| 2021-09-01 | -7.32 | $12.46 | 156400 |
| 2021-08-31 | -24.39 | $12.25 | 206127 |
| 2021-08-30 | -38.21 | $12.08 | 121615 |
| 2021-08-27 | -46.79 | $12.15 | 130836 |
| 2021-08-26 | -64.74 | $11.87 | 98100 |
| 2021-08-25 | -66.03 | $11.85 | 182000 |
| 2021-08-24 | -62.18 | $11.91 | 103200 |
| 2021-08-23 | -57.05 | $11.99 | 177850 |
| 2021-08-20 | -60.24 | $11.98 | 206479 |
| 2021-08-19 | -90.36 | $11.48 | 109400 |
| 2021-08-18 | -89.51 | $11.53 | 107500 |
| 2021-08-17 | -89.51 | $11.53 | 184864 |
| 2021-08-16 | -86.90 | $11.72 | 129832 |
| 2021-08-13 | -86.90 | $11.72 | 135601 |
| 2021-08-12 | -94.29 | $11.66 | 181722 |
| 2021-08-11 | -95.80 | $11.84 | 189912 |
| 2021-08-10 | -99.04 | $11.95 | 205702 |
| 2021-08-09 | -78.43 | $12.18 | 156200 |
| 2021-08-06 | -48.04 | $12.49 | 127800 |
| 2021-08-05 | -68.63 | $12.28 | 188510 |
| 2021-08-04 | -67.65 | $12.29 | 131707 |
| 2021-08-03 | -61.76 | $12.35 | 247147 |
| 2021-08-02 | -54.90 | $12.42 | 168700 |
| 2021-07-30 | -37.25 | $12.60 | 115915 |
| 2021-07-29 | -33.33 | $12.64 | 115700 |
| 2021-07-28 | -45.10 | $12.52 | 103701 |
| 2021-07-27 | -37.25 | $12.60 | 104422 |
| 2021-07-26 | -20.56 | $12.76 | 189881 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.23
2026-07-22
Close Price
$9.68
Vol: 243769Average Directional Index - Detailed Analysis
Minimum
7.19
Average
21.46
Maximum
46.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 24.23 | $9.68 | 243769 |
| 2026-07-21 | 25.13 | $9.71 | 320570 |
| 2026-07-20 | 25.82 | $9.63 | 382628 |
| 2026-07-17 | 26.55 | $9.71 | 417300 |
| 2026-07-16 | 27.59 | $9.83 | 445805 |
| 2026-07-15 | 28.43 | $9.58 | 402600 |
| 2026-07-14 | 29.11 | $9.66 | 296100 |
| 2026-07-13 | 29.36 | $9.60 | 418503 |
| 2026-07-10 | 29.45 | $9.60 | 454400 |
| 2026-07-09 | 29.29 | $9.48 | 455400 |
| 2026-07-08 | 29.04 | $9.59 | 440004 |
| 2026-07-07 | 28.84 | $9.58 | 482601 |
| 2026-07-06 | 28.67 | $9.52 | 464500 |
| 2026-07-02 | 28.32 | $9.71 | 309500 |
| 2026-07-01 | 28.24 | $9.66 | 342103 |
| 2026-06-30 | 27.85 | $9.68 | 643400 |
| 2026-06-29 | 27.46 | $9.77 | 651000 |
| 2026-06-26 | 27.44 | $9.91 | 1.3M |
| 2026-06-25 | 27.42 | $9.60 | 471043 |
| 2026-06-24 | 26.90 | $9.72 | 507789 |
| 2026-06-23 | 26.62 | $9.83 | 364426 |
| 2026-06-22 | 26.16 | $9.70 | 346665 |
| 2026-06-18 | 25.31 | $9.76 | 417000 |
| 2026-06-17 | 24.42 | $9.69 | 507339 |
| 2026-06-16 | 23.48 | $9.80 | 492096 |
| 2026-06-15 | 22.58 | $9.76 | 518118 |
| 2026-06-12 | 21.78 | $9.98 | 358613 |
| 2026-06-11 | 21.31 | $9.89 | 407891 |
| 2026-06-10 | 20.65 | $9.91 | 605216 |
| 2026-06-09 | 20.02 | $10.27 | 368319 |
| 2026-06-08 | 19.95 | $10.13 | 379692 |
| 2026-06-05 | 19.88 | $10.33 | 364710 |
| 2026-06-04 | 20.10 | $10.28 | 349059 |
| 2026-06-03 | 20.09 | $10.31 | 364865 |
| 2026-06-02 | 20.21 | $10.38 | 303100 |
| 2026-06-01 | 20.37 | $10.30 | 396100 |
| 2026-05-29 | 20.23 | $10.27 | 397355 |
| 2026-05-28 | 20.19 | $10.41 | 330500 |
| 2026-05-27 | 20.47 | $10.45 | 276422 |
| 2026-05-26 | 20.85 | $10.44 | 368600 |
| 2026-05-22 | 21.26 | $10.43 | 249106 |
| 2026-05-21 | 21.54 | $10.47 | 253146 |
| 2026-05-20 | 21.69 | $10.43 | 352748 |
| 2026-05-19 | 21.77 | $10.19 | 320026 |
| 2026-05-18 | 21.54 | $10.39 | 326100 |
| 2026-05-15 | 21.32 | $10.16 | 413700 |
| 2026-05-14 | 20.63 | $10.35 | 338600 |
| 2026-05-13 | 20.15 | $10.40 | 434385 |
| 2026-05-12 | 19.38 | $10.40 | 290221 |
| 2026-05-11 | 18.63 | $10.42 | 384300 |
| 2026-05-08 | 17.88 | $10.58 | 276600 |
| 2026-05-07 | 17.40 | $10.58 | 356684 |
| 2026-05-06 | 16.90 | $10.68 | 327465 |
| 2026-05-05 | 16.27 | $10.57 | 358100 |
| 2026-05-04 | 15.34 | $10.53 | 343767 |
| 2026-05-01 | 14.36 | $10.71 | 592400 |
| 2026-04-30 | 13.43 | $10.75 | 631936 |
| 2026-04-29 | 12.67 | $11.48 | 375300 |
| 2026-04-28 | 12.88 | $11.54 | 281863 |
| 2026-04-27 | 13.50 | $11.67 | 223100 |
| 2026-04-24 | 13.99 | $11.71 | 269631 |
| 2026-04-23 | 14.72 | $11.60 | 146211 |
| 2026-04-22 | 15.34 | $11.52 | 169530 |
| 2026-04-21 | 15.99 | $11.57 | 304242 |
| 2026-04-20 | 16.73 | $11.76 | 234356 |
| 2026-04-17 | 17.44 | $11.79 | 298500 |
| 2026-04-16 | 18.23 | $11.54 | 262900 |
| 2026-04-15 | 18.94 | $11.53 | 327682 |
| 2026-04-14 | 19.73 | $11.78 | 256500 |
| 2026-04-13 | 20.64 | $11.69 | 303403 |
| 2026-04-10 | 21.52 | $11.75 | 357902 |
| 2026-04-09 | 22.59 | $11.73 | 415000 |
| 2026-04-08 | 23.71 | $11.62 | 289835 |
| 2026-04-07 | 24.88 | $11.54 | 263530 |
| 2026-04-06 | 25.73 | $11.42 | 343166 |
| 2026-04-02 | 26.56 | $11.43 | 328806 |
| 2026-04-01 | 27.32 | $11.25 | 481277 |
| 2026-03-31 | 27.75 | $11.23 | 500488 |
| 2026-03-30 | 28.19 | $11.08 | 478037 |
| 2026-03-27 | 28.39 | $10.88 | 400328 |
| 2026-03-26 | 28.34 | $11.01 | 333600 |
| 2026-03-25 | 28.38 | $11.04 | 287138 |
| 2026-03-24 | 28.50 | $11.09 | 433526 |
| 2026-03-23 | 28.44 | $11.01 | 528512 |
| 2026-03-20 | 28.39 | $10.84 | 821932 |
| 2026-03-19 | 28.33 | $11.27 | 502700 |
| 2026-03-18 | 28.73 | $11.57 | 386647 |
| 2026-03-17 | 29.56 | $11.89 | 417554 |
| 2026-03-16 | 30.85 | $11.88 | 544800 |
| 2026-03-13 | 32.17 | $11.59 | 537843 |
| 2026-03-12 | 33.56 | $11.97 | 573660 |
| 2026-03-11 | 35.21 | $12.51 | 275000 |
| 2026-03-10 | 36.07 | $12.62 | 373341 |
| 2026-03-09 | 36.97 | $12.41 | 536900 |
| 2026-03-06 | 38.38 | $12.43 | 532390 |
| 2026-03-05 | 39.18 | $12.83 | 522901 |
| 2026-03-04 | 39.20 | $12.97 | 418925 |
| 2026-03-03 | 39.22 | $12.91 | 444938 |
| 2026-03-02 | 39.28 | $13.04 | 770781 |
| 2026-02-27 | 39.20 | $13.04 | 678371 |
| 2026-02-26 | 38.63 | $12.98 | 662617 |
| 2026-02-25 | 38.09 | $12.96 | 980433 |
| 2026-02-24 | 37.55 | $12.62 | 1.4M |
| 2026-02-23 | 37.26 | $12.30 | 1.6M |
| 2026-02-20 | 37.21 | $11.89 | 1.4M |
| 2026-02-19 | 37.63 | $11.91 | 2.1M |
| 2026-02-18 | 36.86 | $11.68 | 955946 |
| 2026-02-17 | 36.62 | $11.92 | 711800 |
| 2026-02-13 | 35.76 | $11.98 | 803496 |
| 2026-02-12 | 34.37 | $11.86 | 614139 |
| 2026-02-11 | 32.91 | $12.13 | 723876 |
| 2026-02-10 | 31.54 | $11.88 | 711986 |
| 2026-02-09 | 30.34 | $11.81 | 585217 |
| 2026-02-06 | 29.21 | $11.61 | 434104 |
| 2026-02-05 | 28.24 | $11.47 | 502405 |
| 2026-02-04 | 27.35 | $11.46 | 581800 |
| 2026-02-03 | 26.41 | $11.40 | 491751 |
| 2026-02-02 | 25.64 | $11.27 | 704341 |
| 2026-01-30 | 24.84 | $11.61 | 759401 |
| 2026-01-29 | 23.29 | $11.41 | 548664 |
| 2026-01-28 | 21.95 | $10.95 | 431774 |
| 2026-01-27 | 20.99 | $10.97 | 389261 |
| 2026-01-26 | 20.05 | $10.96 | 631917 |
| 2026-01-23 | 19.14 | $10.81 | 381085 |
| 2026-01-22 | 18.29 | $10.86 | 860000 |
| 2026-01-21 | 17.10 | $10.77 | 467401 |
| 2026-01-20 | 16.47 | $10.50 | 385810 |
| 2026-01-16 | 16.05 | $10.70 | 306300 |
| 2026-01-15 | 15.21 | $10.58 | 433416 |
| 2026-01-14 | 14.55 | $10.57 | 419955 |
| 2026-01-13 | 13.94 | $10.30 | 299102 |
| 2026-01-12 | 13.70 | $10.28 | 411891 |
| 2026-01-09 | 13.60 | $10.11 | 246600 |
| 2026-01-08 | 13.89 | $10.13 | 305427 |
| 2026-01-07 | 14.33 | $9.98 | 459512 |
| 2026-01-06 | 14.98 | $10.07 | 624705 |
| 2026-01-05 | 15.47 | $9.90 | 671523 |
| 2026-01-02 | 16.16 | $9.67 | 584000 |
| 2025-12-31 | 16.15 | $9.69 | 541816 |
| 2025-12-30 | 16.46 | $9.63 | 423421 |
| 2025-12-29 | 16.78 | $9.62 | 522927 |
| 2025-12-26 | 17.12 | $9.72 | 431708 |
| 2025-12-24 | 17.59 | $9.84 | 244400 |
| 2025-12-23 | 18.31 | $9.78 | 717700 |
| 2025-12-22 | 18.97 | $9.97 | 583139 |
| 2025-12-19 | 19.68 | $10.04 | 1.1M |
| 2025-12-18 | 20.12 | $10.40 | 415904 |
| 2025-12-17 | 19.13 | $10.42 | 749616 |
| 2025-12-16 | 18.19 | $10.24 | 575300 |
| 2025-12-15 | 17.75 | $10.07 | 684248 |
| 2025-12-12 | 17.34 | $10.09 | 479000 |
| 2025-12-11 | 17.34 | $9.99 | 434000 |
| 2025-12-10 | 17.69 | $9.98 | 455407 |
| 2025-12-09 | 17.97 | $10.00 | 573100 |
| 2025-12-08 | 18.18 | $10.00 | 566835 |
| 2025-12-05 | 18.63 | $9.95 | 361800 |
| 2025-12-04 | 19.11 | $9.95 | 349150 |
| 2025-12-03 | 19.70 | $10.00 | 495421 |
| 2025-12-02 | 20.50 | $9.83 | 576808 |
| 2025-12-01 | 21.51 | $9.72 | 520800 |
| 2025-11-28 | 22.17 | $9.84 | 578210 |
| 2025-11-26 | 22.92 | $9.77 | 676048 |
| 2025-11-25 | 23.72 | $9.66 | 734600 |
| 2025-11-24 | 24.19 | $9.58 | 1.7M |
| 2025-11-21 | 24.25 | $9.59 | 420100 |
| 2025-11-20 | 24.31 | $9.45 | 428600 |
| 2025-11-19 | 23.69 | $9.40 | 363550 |
| 2025-11-18 | 22.86 | $9.50 | 505400 |
| 2025-11-17 | 22.05 | $9.56 | 342700 |
| 2025-11-14 | 21.48 | $9.70 | 418500 |
| 2025-11-13 | 21.04 | $9.78 | 614525 |
| 2025-11-12 | 20.79 | $9.77 | 435625 |
| 2025-11-11 | 20.36 | $9.75 | 429018 |
| 2025-11-10 | 20.07 | $9.74 | 489400 |
| 2025-11-07 | 19.39 | $9.70 | 546507 |
| 2025-11-06 | 18.64 | $9.73 | 550421 |
| 2025-11-05 | 18.06 | $9.91 | 554600 |
| 2025-11-04 | 17.71 | $9.89 | 824158 |
| 2025-11-03 | 17.35 | $10.12 | 772000 |
| 2025-10-31 | 17.22 | $10.03 | 572720 |
| 2025-10-30 | 17.11 | $10.31 | 769600 |
| 2025-10-29 | 17.67 | $10.10 | 443722 |
| 2025-10-28 | 17.16 | $10.29 | 300400 |
| 2025-10-27 | 17.02 | $10.26 | 277617 |
| 2025-10-24 | 17.12 | $10.23 | 281300 |
| 2025-10-23 | 17.10 | $10.29 | 301128 |
| 2025-10-22 | 16.98 | $10.20 | 353507 |
| 2025-10-21 | 16.79 | $10.22 | 267850 |
| 2025-10-20 | 16.74 | $10.31 | 336516 |
| 2025-10-17 | 16.83 | $10.21 | 405200 |
| 2025-10-16 | 16.92 | $10.37 | 614500 |
| 2025-10-15 | 17.26 | $10.25 | 391200 |
| 2025-10-14 | 16.82 | $10.24 | 300297 |
| 2025-10-13 | 15.87 | $10.26 | 300100 |
| 2025-10-10 | 14.60 | $10.20 | 475581 |
| 2025-10-09 | 13.40 | $10.49 | 221426 |
| 2025-10-08 | 12.64 | $10.48 | 346724 |
| 2025-10-07 | 11.86 | $10.47 | 295977 |
| 2025-10-06 | 11.08 | $10.54 | 415723 |
| 2025-10-03 | 10.50 | $10.70 | 267048 |
| 2025-10-02 | 10.25 | $10.73 | 442500 |
| 2025-10-01 | 9.78 | $10.82 | 304540 |
| 2025-09-30 | 9.77 | $10.88 | 295349 |
| 2025-09-29 | 10.03 | $10.82 | 397400 |
| 2025-09-26 | 10.19 | $10.91 | 274200 |
| 2025-09-25 | 10.52 | $10.80 | 345009 |
| 2025-09-24 | 10.87 | $10.93 | 315700 |
| 2025-09-23 | 11.35 | $10.89 | 307000 |
| 2025-09-22 | 11.86 | $10.89 | 407112 |
| 2025-09-19 | 12.29 | $10.93 | 380300 |
| 2025-09-18 | 12.68 | $11.07 | 386844 |
| 2025-09-17 | 13.09 | $10.92 | 387000 |
| 2025-09-16 | 13.43 | $10.97 | 322529 |
| 2025-09-15 | 14.04 | $10.92 | 325041 |
| 2025-09-12 | 14.54 | $10.89 | 285400 |
| 2025-09-11 | 15.18 | $10.92 | 341819 |
| 2025-09-10 | 15.70 | $10.67 | 291100 |
| 2025-09-09 | 15.69 | $10.71 | 306675 |
| 2025-09-08 | 15.76 | $10.66 | 326834 |
| 2025-09-05 | 15.45 | $10.72 | 331800 |
| 2025-09-04 | 15.45 | $10.75 | 231148 |
| 2025-09-03 | 15.04 | $10.61 | 365640 |
| 2025-09-02 | 14.47 | $10.67 | 377449 |
| 2025-08-29 | 13.97 | $11.02 | 235800 |
| 2025-08-28 | 14.24 | $11.01 | 243900 |
| 2025-08-27 | 14.53 | $11.06 | 306900 |
| 2025-08-26 | 15.12 | $11.00 | 291946 |
| 2025-08-25 | 15.62 | $10.92 | 151500 |
| 2025-08-22 | 16.23 | $11.04 | 312028 |
| 2025-08-21 | 16.87 | $10.86 | 189104 |
| 2025-08-20 | 16.88 | $10.86 | 193518 |
| 2025-08-19 | 16.93 | $10.84 | 273100 |
| 2025-08-18 | 16.99 | $10.63 | 339663 |
| 2025-08-15 | 16.69 | $10.82 | 724234 |
| 2025-08-14 | 16.50 | $10.73 | 283180 |
| 2025-08-13 | 16.30 | $10.90 | 254908 |
| 2025-08-12 | 16.22 | $10.77 | 291162 |
| 2025-08-11 | 15.98 | $10.73 | 326128 |
| 2025-08-08 | 15.73 | $10.91 | 411304 |
| 2025-08-07 | 15.93 | $10.88 | 365853 |
| 2025-08-06 | 15.99 | $10.84 | 367000 |
| 2025-08-05 | 16.17 | $10.86 | 441534 |
| 2025-08-04 | 16.35 | $10.75 | 565700 |
| 2025-08-01 | 16.39 | $10.61 | 533600 |
| 2025-07-31 | 16.00 | $10.47 | 489041 |
| 2025-07-30 | 15.51 | $10.56 | 515691 |
| 2025-07-29 | 15.13 | $10.67 | 606334 |
| 2025-07-28 | 14.82 | $10.51 | 661100 |
| 2025-07-25 | 14.21 | $10.59 | 711801 |
| 2025-07-24 | 13.64 | $11.31 | 496000 |
| 2025-07-23 | 14.06 | $11.35 | 311720 |
| 2025-07-22 | 14.55 | $11.29 | 528200 |
| 2025-07-21 | 15.07 | $11.40 | 599200 |
| 2025-07-18 | 14.95 | $11.44 | 342200 |
| 2025-07-17 | 15.22 | $11.33 | 430922 |
| 2025-07-16 | 15.79 | $11.21 | 320800 |
| 2025-07-15 | 16.58 | $11.17 | 414100 |
| 2025-07-14 | 17.37 | $11.32 | 415600 |
| 2025-07-11 | 18.26 | $11.08 | 438100 |
| 2025-07-10 | 18.47 | $11.10 | 338600 |
| 2025-07-09 | 19.06 | $11.18 | 430722 |
| 2025-07-08 | 19.77 | $11.35 | 385745 |
| 2025-07-07 | 20.41 | $11.41 | 459741 |
| 2025-07-03 | 20.82 | $11.59 | 251124 |
| 2025-07-02 | 20.68 | $11.59 | 416465 |
| 2025-07-01 | 20.82 | $11.45 | 415000 |
| 2025-06-30 | 21.08 | $11.51 | 495112 |
| 2025-06-27 | 21.35 | $11.48 | 818330 |
| 2025-06-26 | 21.45 | $11.50 | 537400 |
| 2025-06-25 | 21.65 | $11.26 | 490320 |
| 2025-06-24 | 22.26 | $11.28 | 502600 |
| 2025-06-23 | 22.79 | $11.48 | 620614 |
| 2025-06-20 | 23.34 | $11.27 | 677400 |
| 2025-06-18 | 23.98 | $11.36 | 425516 |
| 2025-06-17 | 24.29 | $11.42 | 705400 |
| 2025-06-16 | 24.47 | $11.49 | 396200 |
| 2025-06-13 | 24.52 | $11.42 | 546500 |
| 2025-06-12 | 24.67 | $11.50 | 399639 |
| 2025-06-11 | 24.88 | $11.49 | 632200 |
| 2025-06-10 | 24.95 | $11.69 | 324700 |
| 2025-06-09 | 24.04 | $11.79 | 343912 |
| 2025-06-06 | 23.17 | $11.55 | 292800 |
| 2025-06-05 | 22.49 | $11.48 | 422805 |
| 2025-06-04 | 21.97 | $11.43 | 279300 |
| 2025-06-03 | 21.34 | $11.48 | 392300 |
| 2025-06-02 | 20.69 | $11.46 | 548200 |
| 2025-05-30 | 20.02 | $11.32 | 632447 |
| 2025-05-29 | 19.52 | $11.22 | 561100 |
| 2025-05-28 | 19.07 | $11.18 | 536808 |
| 2025-05-27 | 18.71 | $11.18 | 362620 |
| 2025-05-23 | 18.53 | $10.75 | 358600 |
| 2025-05-22 | 18.92 | $10.81 | 416200 |
| 2025-05-21 | 19.52 | $10.43 | 503222 |
| 2025-05-20 | 20.37 | $10.68 | 319966 |
| 2025-05-19 | 21.05 | $10.52 | 186040 |
| 2025-05-16 | 22.03 | $10.55 | 308800 |
| 2025-05-15 | 23.11 | $10.50 | 238300 |
| 2025-05-14 | 24.30 | $10.28 | 364230 |
| 2025-05-13 | 25.28 | $10.40 | 880500 |
| 2025-05-12 | 26.31 | $10.22 | 642265 |
| 2025-05-09 | 27.23 | $10.12 | 475410 |
| 2025-05-08 | 27.34 | $9.99 | 327224 |
| 2025-05-07 | 27.46 | $10.02 | 309703 |
| 2025-05-06 | 27.86 | $10.21 | 217600 |
| 2025-05-05 | 28.62 | $10.42 | 404900 |
| 2025-05-02 | 29.70 | $10.38 | 356347 |
| 2025-05-01 | 30.84 | $10.07 | 225500 |
| 2025-04-30 | 30.93 | $10.06 | 365000 |
| 2025-04-29 | 30.92 | $10.06 | 287100 |
| 2025-04-28 | 31.12 | $10.12 | 390930 |
| 2025-04-25 | 31.36 | $10.07 | 658100 |
| 2025-04-24 | 31.60 | $9.82 | 448524 |
| 2025-04-23 | 30.95 | $9.87 | 580149 |
| 2025-04-22 | 30.40 | $9.89 | 373900 |
| 2025-04-21 | 29.50 | $9.87 | 463700 |
| 2025-04-17 | 28.56 | $9.99 | 350200 |
| 2025-04-16 | 27.84 | $10.03 | 455354 |
| 2025-04-15 | 26.91 | $10.07 | 403700 |
| 2025-04-14 | 25.97 | $10.04 | 358700 |
| 2025-04-11 | 24.98 | $10.06 | 397437 |
| 2025-04-10 | 23.52 | $9.80 | 461500 |
| 2025-04-09 | 21.97 | $10.26 | 584520 |
| 2025-04-08 | 20.41 | $9.86 | 383945 |
| 2025-04-07 | 18.81 | $10.21 | 595231 |
| 2025-04-04 | 17.53 | $10.58 | 418111 |
| 2025-04-03 | 16.50 | $10.88 | 385112 |
| 2025-04-02 | 16.07 | $11.05 | 236320 |
| 2025-04-01 | 15.97 | $11.14 | 280411 |
| 2025-03-31 | 15.86 | $11.15 | 354896 |
| 2025-03-28 | 16.03 | $11.17 | 197242 |
| 2025-03-27 | 16.03 | $11.16 | 199450 |
| 2025-03-26 | 16.03 | $11.06 | 185744 |
| 2025-03-25 | 15.75 | $11.05 | 341836 |
| 2025-03-24 | 15.46 | $11.07 | 305900 |
| 2025-03-21 | 15.15 | $10.95 | 502244 |
| 2025-03-20 | 14.66 | $11.05 | 232800 |
| 2025-03-19 | 14.32 | $11.00 | 259709 |
| 2025-03-18 | 13.95 | $11.05 | 283421 |
| 2025-03-17 | 13.82 | $11.05 | 305420 |
| 2025-03-14 | 13.52 | $10.91 | 304161 |
| 2025-03-13 | 12.88 | $10.72 | 386298 |
| 2025-03-12 | 12.20 | $10.94 | 511400 |
| 2025-03-11 | 11.64 | $10.91 | 1.4M |
| 2025-03-10 | 11.16 | $11.02 | 593900 |
| 2025-03-07 | 10.80 | $11.15 | 459681 |
| 2025-03-06 | 10.59 | $11.10 | 377634 |
| 2025-03-05 | 10.35 | $11.36 | 348000 |
| 2025-03-04 | 10.38 | $11.55 | 475600 |
| 2025-03-03 | 10.77 | $11.64 | 485400 |
| 2025-02-28 | 11.26 | $11.73 | 398600 |
| 2025-02-27 | 11.75 | $11.61 | 342588 |
| 2025-02-26 | 12.03 | $11.51 | 434363 |
| 2025-02-25 | 12.35 | $11.71 | 973614 |
| 2025-02-24 | 12.68 | $11.90 | 1.7M |
| 2025-02-21 | 13.30 | $12.43 | 437021 |
| 2025-02-20 | 12.70 | $12.51 | 740500 |
| 2025-02-19 | 12.08 | $11.64 | 230900 |
| 2025-02-18 | 12.08 | $11.74 | 229214 |
| 2025-02-14 | 12.24 | $11.81 | 251372 |
| 2025-02-13 | 12.57 | $11.84 | 176607 |
| 2025-02-12 | 12.82 | $11.75 | 189443 |
| 2025-02-11 | 12.87 | $11.73 | 135737 |
| 2025-02-10 | 13.18 | $11.84 | 134415 |
| 2025-02-07 | 13.65 | $11.80 | 151947 |
| 2025-02-06 | 13.99 | $11.83 | 143600 |
| 2025-02-05 | 14.48 | $11.80 | 265400 |
| 2025-02-04 | 14.93 | $11.61 | 195717 |
| 2025-02-03 | 15.04 | $11.59 | 242117 |
| 2025-01-31 | 15.23 | $11.67 | 226500 |
| 2025-01-30 | 15.72 | $11.71 | 177328 |
| 2025-01-29 | 16.31 | $11.63 | 173044 |
| 2025-01-28 | 16.64 | $11.66 | 171400 |
| 2025-01-27 | 17.23 | $11.69 | 247900 |
| 2025-01-24 | 17.73 | $11.51 | 170356 |
| 2025-01-23 | 17.74 | $11.42 | 186251 |
| 2025-01-22 | 17.65 | $11.43 | 246349 |
| 2025-01-21 | 17.66 | $11.79 | 322500 |
| 2025-01-17 | 18.19 | $11.71 | 219903 |
| 2025-01-16 | 18.75 | $11.82 | 182646 |
| 2025-01-15 | 19.25 | $11.77 | 245100 |
| 2025-01-14 | 20.23 | $11.54 | 185700 |
| 2025-01-13 | 20.82 | $11.40 | 211234 |
| 2025-01-10 | 21.13 | $11.41 | 276000 |
| 2025-01-08 | 21.62 | $11.77 | 543630 |
| 2025-01-07 | 22.75 | $11.63 | 424815 |
| 2025-01-06 | 23.36 | $11.54 | 333306 |
| 2025-01-03 | 23.99 | $11.88 | 208845 |
| 2025-01-02 | 25.19 | $11.76 | 328637 |
| 2024-12-31 | 26.20 | $11.76 | 332232 |
| 2024-12-30 | 27.22 | $11.67 | 343200 |
| 2024-12-27 | 28.05 | $11.57 | 287600 |
| 2024-12-26 | 28.95 | $11.68 | 274422 |
| 2024-12-24 | 29.85 | $11.55 | 355715 |
| 2024-12-23 | 30.52 | $11.24 | 816957 |
| 2024-12-20 | 30.87 | $12.32 | 1.2M |
| 2024-12-19 | 32.34 | $12.10 | 597321 |
| 2024-12-18 | 33.43 | $12.14 | 529806 |
| 2024-12-17 | 34.57 | $12.62 | 482625 |
| 2024-12-16 | 35.28 | $12.26 | 565700 |
| 2024-12-13 | 36.02 | $12.64 | 480000 |
| 2024-12-12 | 36.02 | $12.19 | 209837 |
| 2024-12-11 | 36.76 | $12.27 | 193800 |
| 2024-12-10 | 37.43 | $12.34 | 178100 |
| 2024-12-09 | 38.14 | $12.18 | 222500 |
| 2024-12-06 | 39.07 | $12.23 | 158403 |
| 2024-12-05 | 39.76 | $12.35 | 180800 |
| 2024-12-04 | 40.59 | $12.22 | 403629 |
| 2024-12-03 | 41.42 | $12.50 | 332305 |
| 2024-12-02 | 41.91 | $12.60 | 279741 |
| 2024-11-29 | 41.79 | $12.71 | 125133 |
| 2024-11-27 | 40.99 | $12.66 | 181510 |
| 2024-11-26 | 40.15 | $12.65 | 200740 |
| 2024-11-25 | 39.38 | $12.76 | 247433 |
| 2024-11-22 | 38.57 | $12.55 | 289749 |
| 2024-11-21 | 37.89 | $12.35 | 1.6M |
| 2024-11-20 | 37.28 | $12.41 | 362525 |
| 2024-11-19 | 36.75 | $12.47 | 370827 |
| 2024-11-18 | 36.11 | $12.27 | 298000 |
| 2024-11-15 | 35.62 | $12.18 | 465645 |
| 2024-11-14 | 35.23 | $12.08 | 419600 |
| 2024-11-13 | 34.81 | $12.17 | 421943 |
| 2024-11-12 | 33.97 | $12.17 | 365200 |
| 2024-11-11 | 33.10 | $12.31 | 342800 |
| 2024-11-08 | 31.87 | $12.30 | 297900 |
| 2024-11-07 | 30.60 | $12.16 | 364410 |
| 2024-11-06 | 29.30 | $12.38 | 584700 |
| 2024-11-05 | 27.44 | $12.37 | 383678 |
| 2024-11-04 | 25.66 | $11.85 | 582845 |
| 2024-11-01 | 24.04 | $11.60 | 423413 |
| 2024-10-31 | 22.68 | $11.71 | 539400 |
| 2024-10-30 | 21.26 | $11.04 | 205145 |
| 2024-10-29 | 21.17 | $11.00 | 166400 |
| 2024-10-28 | 21.30 | $11.10 | 126900 |
| 2024-10-25 | 21.18 | $10.99 | 162704 |
| 2024-10-24 | 21.05 | $11.19 | 206247 |
| 2024-10-23 | 20.10 | $11.17 | 160930 |
| 2024-10-22 | 19.21 | $11.20 | 231305 |
| 2024-10-21 | 18.27 | $11.12 | 441906 |
| 2024-10-18 | 17.31 | $11.04 | 270800 |
| 2024-10-17 | 16.76 | $10.89 | 167123 |
| 2024-10-16 | 16.37 | $10.96 | 163140 |
| 2024-10-15 | 15.82 | $10.84 | 188637 |
| 2024-10-14 | 15.38 | $10.80 | 157631 |
| 2024-10-11 | 15.15 | $10.70 | 208310 |
| 2024-10-10 | 15.07 | $10.61 | 428200 |
| 2024-10-09 | 15.22 | $10.62 | 246826 |
| 2024-10-08 | 15.38 | $10.63 | 357040 |
| 2024-10-07 | 15.55 | $10.64 | 389100 |
| 2024-10-04 | 15.50 | $10.74 | 260900 |
| 2024-10-03 | 15.14 | $10.76 | 667917 |
| 2024-10-02 | 14.77 | $10.31 | 300741 |
| 2024-10-01 | 15.21 | $10.17 | 263200 |
| 2024-09-30 | 15.81 | $10.45 | 167232 |
| 2024-09-27 | 16.16 | $10.47 | 334025 |
| 2024-09-26 | 16.27 | $10.40 | 215300 |
| 2024-09-25 | 16.90 | $10.38 | 175800 |
| 2024-09-24 | 17.57 | $10.46 | 181040 |
| 2024-09-23 | 18.09 | $10.50 | 206911 |
| 2024-09-20 | 18.62 | $10.49 | 532700 |
| 2024-09-19 | 19.10 | $10.56 | 306658 |
| 2024-09-18 | 19.77 | $10.39 | 745268 |
| 2024-09-17 | 20.48 | $10.62 | 330506 |
| 2024-09-16 | 20.76 | $10.51 | 346733 |
| 2024-09-13 | 21.06 | $10.76 | 440900 |
| 2024-09-12 | 21.37 | $10.41 | 374435 |
| 2024-09-11 | 22.44 | $10.15 | 253600 |
| 2024-09-10 | 22.59 | $10.18 | 351900 |
| 2024-09-09 | 23.03 | $10.11 | 355367 |
| 2024-09-06 | 23.10 | $10.13 | 196300 |
| 2024-09-05 | 23.30 | $10.16 | 243212 |
| 2024-09-04 | 23.54 | $10.11 | 298600 |
| 2024-09-03 | 23.79 | $10.18 | 321200 |
| 2024-08-30 | 24.32 | $10.24 | 335785 |
| 2024-08-29 | 24.89 | $10.15 | 214500 |
| 2024-08-28 | 25.26 | $10.05 | 231223 |
| 2024-08-27 | 25.48 | $10.12 | 206110 |
| 2024-08-26 | 25.89 | $10.22 | 301800 |
| 2024-08-23 | 26.38 | $10.18 | 346100 |
| 2024-08-22 | 26.57 | $9.98 | 252492 |
| 2024-08-21 | 26.40 | $10.01 | 221300 |
| 2024-08-20 | 26.05 | $9.93 | 285300 |
| 2024-08-19 | 25.70 | $10.05 | 236300 |
| 2024-08-16 | 25.45 | $9.99 | 261166 |
| 2024-08-15 | 25.21 | $10.10 | 385975 |
| 2024-08-14 | 25.16 | $10.05 | 269248 |
| 2024-08-13 | 24.85 | $10.06 | 312500 |
| 2024-08-12 | 24.58 | $10.18 | 257531 |
| 2024-08-09 | 24.30 | $10.28 | 237708 |
| 2024-08-08 | 24.19 | $10.23 | 258519 |
| 2024-08-07 | 24.08 | $10.14 | 394122 |
| 2024-08-06 | 23.77 | $9.96 | 330202 |
| 2024-08-05 | 22.88 | $9.94 | 636978 |
| 2024-08-02 | 21.96 | $10.18 | 419743 |
| 2024-08-01 | 21.41 | $10.28 | 431236 |
| 2024-07-31 | 21.08 | $10.62 | 670921 |
| 2024-07-30 | 20.94 | $10.44 | 363944 |
| 2024-07-29 | 19.95 | $10.27 | 380600 |
| 2024-07-26 | 19.07 | $10.46 | 529565 |
| 2024-07-25 | 18.24 | $10.57 | 1.1M |
| 2024-07-24 | 17.72 | $11.35 | 303800 |
| 2024-07-23 | 18.56 | $11.51 | 443000 |
| 2024-07-22 | 18.72 | $11.59 | 269015 |
| 2024-07-19 | 19.06 | $11.45 | 233900 |
| 2024-07-18 | 19.24 | $11.59 | 295059 |
| 2024-07-17 | 18.85 | $11.75 | 287185 |
| 2024-07-16 | 18.05 | $11.71 | 333315 |
| 2024-07-15 | 17.34 | $11.67 | 324400 |
| 2024-07-12 | 16.75 | $11.51 | 344000 |
| 2024-07-11 | 16.14 | $11.61 | 366016 |
| 2024-07-10 | 15.66 | $11.25 | 155000 |
| 2024-07-09 | 16.27 | $11.20 | 180000 |
| 2024-07-08 | 17.08 | $11.24 | 181600 |
| 2024-07-05 | 17.67 | $11.19 | 211921 |
| 2024-07-03 | 18.33 | $11.28 | 131300 |
| 2024-07-02 | 18.84 | $11.20 | 165300 |
| 2024-07-01 | 19.27 | $11.26 | 283013 |
| 2024-06-28 | 19.64 | $11.53 | 482237 |
| 2024-06-27 | 19.56 | $11.42 | 169700 |
| 2024-06-26 | 19.47 | $11.43 | 258562 |
| 2024-06-25 | 19.11 | $11.61 | 224900 |
| 2024-06-24 | 18.42 | $11.67 | 320337 |
| 2024-06-21 | 17.41 | $11.58 | 499036 |
| 2024-06-20 | 16.55 | $11.67 | 233546 |
| 2024-06-18 | 15.54 | $11.69 | 337825 |
| 2024-06-17 | 14.47 | $11.70 | 440900 |
| 2024-06-14 | 13.43 | $11.40 | 444900 |
| 2024-06-13 | 12.48 | $11.51 | 779500 |
| 2024-06-12 | 11.52 | $10.92 | 362018 |
| 2024-06-11 | 11.53 | $10.82 | 232324 |
| 2024-06-10 | 11.86 | $10.83 | 219218 |
| 2024-06-07 | 12.22 | $10.81 | 189400 |
| 2024-06-06 | 12.78 | $11.01 | 215700 |
| 2024-06-05 | 13.40 | $10.87 | 214787 |
| 2024-06-04 | 13.90 | $10.92 | 447300 |
| 2024-06-03 | 14.36 | $10.90 | 498522 |
| 2024-05-31 | 15.02 | $10.86 | 372424 |
| 2024-05-30 | 15.39 | $10.68 | 212539 |
| 2024-05-29 | 15.30 | $10.59 | 297700 |
| 2024-05-28 | 15.20 | $10.90 | 207245 |
| 2024-05-24 | 15.80 | $10.93 | 188100 |
| 2024-05-23 | 16.60 | $10.95 | 321600 |
| 2024-05-22 | 17.39 | $11.04 | 229339 |
| 2024-05-21 | 17.92 | $11.22 | 311700 |
| 2024-05-20 | 18.12 | $11.19 | 242300 |
| 2024-05-17 | 18.04 | $11.37 | 253903 |
| 2024-05-16 | 17.35 | $11.48 | 284451 |
| 2024-05-15 | 16.53 | $11.39 | 191500 |
| 2024-05-14 | 15.69 | $11.36 | 239435 |
| 2024-05-13 | 15.01 | $11.21 | 256711 |
| 2024-05-10 | 14.55 | $11.19 | 246285 |
| 2024-05-09 | 14.24 | $11.14 | 243000 |
| 2024-05-08 | 14.09 | $10.95 | 301200 |
| 2024-05-07 | 13.74 | $11.18 | 298258 |
| 2024-05-06 | 13.28 | $10.96 | 344417 |
| 2024-05-03 | 12.78 | $11.21 | 404231 |
| 2024-05-02 | 11.62 | $11.12 | 383300 |
| 2024-05-01 | 10.51 | $11.13 | 469733 |
| 2024-04-30 | 9.33 | $10.76 | 268135 |
| 2024-04-29 | 9.17 | $10.79 | 288767 |
| 2024-04-26 | 8.84 | $10.84 | 249200 |
| 2024-04-25 | 8.58 | $10.76 | 348900 |
| 2024-04-24 | 8.42 | $10.90 | 219200 |
| 2024-04-23 | 8.00 | $10.85 | 191700 |
| 2024-04-22 | 7.53 | $10.81 | 242900 |
| 2024-04-19 | 7.31 | $10.75 | 363654 |
| 2024-04-18 | 7.19 | $10.58 | 292700 |
| 2024-04-17 | 7.54 | $10.41 | 225300 |
| 2024-04-16 | 7.64 | $10.41 | 342647 |
| 2024-04-15 | 7.74 | $10.40 | 349046 |
| 2024-04-12 | 8.02 | $10.50 | 370200 |
| 2024-04-11 | 8.07 | $10.47 | 240709 |
| 2024-04-10 | 8.13 | $10.40 | 383496 |
| 2024-04-09 | 8.19 | $10.91 | 247827 |
| 2024-04-08 | 8.10 | $10.70 | 185224 |
| 2024-04-05 | 8.38 | $10.68 | 200926 |
| 2024-04-04 | 8.69 | $10.70 | 534506 |
| 2024-04-03 | 8.93 | $10.79 | 202800 |
| 2024-04-02 | 9.22 | $10.77 | 281319 |
| 2024-04-01 | 9.56 | $10.86 | 248605 |
| 2024-03-28 | 9.79 | $11.10 | 492735 |
| 2024-03-27 | 9.79 | $10.96 | 246767 |
| 2024-03-26 | 10.26 | $10.83 | 214000 |
| 2024-03-25 | 10.60 | $10.86 | 187438 |
| 2024-03-22 | 11.05 | $10.87 | 202800 |
| 2024-03-21 | 11.58 | $11.03 | 308200 |
| 2024-03-20 | 12.12 | $10.99 | 355400 |
| 2024-03-19 | 12.70 | $10.74 | 246523 |
| 2024-03-18 | 12.84 | $10.76 | 217451 |
| 2024-03-15 | 12.90 | $10.80 | 360939 |
| 2024-03-14 | 12.98 | $10.77 | 259601 |
| 2024-03-13 | 13.07 | $10.90 | 270435 |
| 2024-03-12 | 13.48 | $10.93 | 285400 |
| 2024-03-11 | 13.94 | $10.97 | 501127 |
| 2024-03-08 | 14.41 | $11.02 | 843105 |
| 2024-03-07 | 15.12 | $11.00 | 330900 |
| 2024-03-06 | 15.88 | $11.04 | 395712 |
| 2024-03-05 | 16.60 | $11.10 | 342600 |
| 2024-03-04 | 17.22 | $11.28 | 346200 |
| 2024-03-01 | 17.55 | $11.49 | 481800 |
| 2024-02-29 | 17.64 | $11.80 | 1.0M |
| 2024-02-28 | 17.74 | $10.95 | 272541 |
| 2024-02-27 | 17.79 | $10.97 | 270800 |
| 2024-02-26 | 17.96 | $11.01 | 289000 |
| 2024-02-23 | 18.30 | $11.08 | 263502 |
| 2024-02-22 | 18.78 | $11.09 | 307832 |
| 2024-02-21 | 19.28 | $11.16 | 345431 |
| 2024-02-20 | 19.84 | $11.26 | 507500 |
| 2024-02-16 | 20.70 | $11.53 | 615841 |
| 2024-02-15 | 21.73 | $11.55 | 352099 |
| 2024-02-14 | 22.75 | $11.07 | 292705 |
| 2024-02-13 | 22.93 | $10.97 | 509227 |
| 2024-02-12 | 23.12 | $11.42 | 341200 |
| 2024-02-09 | 23.96 | $11.29 | 266649 |
| 2024-02-08 | 24.48 | $11.23 | 306700 |
| 2024-02-07 | 25.01 | $10.97 | 200820 |
| 2024-02-06 | 24.64 | $10.93 | 359500 |
| 2024-02-05 | 24.34 | $11.04 | 375224 |
| 2024-02-02 | 23.91 | $11.02 | 363382 |
| 2024-02-01 | 23.82 | $11.27 | 291245 |
| 2024-01-31 | 24.00 | $11.22 | 403314 |
| 2024-01-30 | 24.34 | $11.41 | 315535 |
| 2024-01-29 | 24.47 | $11.39 | 335144 |
| 2024-01-26 | 24.67 | $11.42 | 262400 |
| 2024-01-25 | 25.03 | $11.54 | 297022 |
| 2024-01-24 | 25.57 | $11.66 | 240229 |
| 2024-01-23 | 26.43 | $11.71 | 296200 |
| 2024-01-22 | 27.34 | $11.66 | 378627 |
| 2024-01-19 | 28.05 | $11.45 | 292700 |
| 2024-01-18 | 28.20 | $11.27 | 304354 |
| 2024-01-17 | 27.96 | $11.23 | 372800 |
| 2024-01-16 | 27.49 | $11.25 | 382700 |
| 2024-01-12 | 27.19 | $11.35 | 295000 |
| 2024-01-11 | 27.06 | $11.35 | 358827 |
| 2024-01-10 | 26.48 | $11.32 | 457400 |
| 2024-01-09 | 25.96 | $11.33 | 461055 |
| 2024-01-08 | 25.49 | $11.85 | 344219 |
| 2024-01-05 | 25.67 | $11.88 | 280800 |
| 2024-01-04 | 25.97 | $12.00 | 387716 |
| 2024-01-03 | 26.56 | $12.09 | 331400 |
| 2024-01-02 | 27.34 | $12.28 | 406600 |
| 2023-12-29 | 28.38 | $12.48 | 363600 |
| 2023-12-28 | 29.72 | $12.94 | 299300 |
| 2023-12-27 | 30.54 | $12.99 | 368654 |
| 2023-12-26 | 30.73 | $13.00 | 425700 |
| 2023-12-22 | 30.96 | $12.76 | 329005 |
| 2023-12-21 | 31.47 | $12.60 | 516900 |
| 2023-12-20 | 32.10 | $12.68 | 437038 |
| 2023-12-19 | 32.37 | $12.92 | 312222 |
| 2023-12-18 | 32.88 | $12.70 | 295348 |
| 2023-12-15 | 33.42 | $12.96 | 972700 |
| 2023-12-14 | 33.76 | $12.79 | 627245 |
| 2023-12-13 | 34.12 | $12.86 | 885955 |
| 2023-12-12 | 34.93 | $12.54 | 1.8M |
| 2023-12-11 | 35.06 | $12.54 | 545200 |
| 2023-12-08 | 35.26 | $12.50 | 314149 |
| 2023-12-07 | 35.60 | $12.45 | 309644 |
| 2023-12-06 | 35.59 | $12.46 | 515703 |
| 2023-12-05 | 35.43 | $12.52 | 639700 |
| 2023-12-04 | 35.40 | $12.70 | 346800 |
| 2023-12-01 | 35.00 | $12.61 | 503121 |
| 2023-11-30 | 34.65 | $12.38 | 3.6M |
| 2023-11-29 | 33.97 | $12.56 | 410900 |
| 2023-11-28 | 32.74 | $12.62 | 364600 |
| 2023-11-27 | 31.45 | $12.63 | 314438 |
| 2023-11-24 | 30.10 | $12.65 | 308732 |
| 2023-11-22 | 28.69 | $12.43 | 366600 |
| 2023-11-21 | 27.45 | $12.37 | 637629 |
| 2023-11-20 | 26.23 | $12.14 | 475517 |
| 2023-11-17 | 25.16 | $11.97 | 307746 |
| 2023-11-16 | 24.17 | $11.94 | 399200 |
| 2023-11-15 | 23.13 | $11.92 | 678801 |
| 2023-11-14 | 22.13 | $11.69 | 436600 |
| 2023-11-13 | 21.39 | $11.23 | 335107 |
| 2023-11-10 | 21.21 | $11.06 | 225400 |
| 2023-11-09 | 21.34 | $10.90 | 247480 |
| 2023-11-08 | 21.50 | $10.84 | 229647 |
| 2023-11-07 | 21.66 | $11.10 | 253600 |
| 2023-11-06 | 21.29 | $11.22 | 406300 |
| 2023-11-03 | 20.75 | $11.19 | 377235 |
| 2023-11-02 | 20.06 | $11.01 | 487827 |
| 2023-11-01 | 19.76 | $10.59 | 267679 |
| 2023-10-31 | 20.17 | $10.42 | 334200 |
| 2023-10-30 | 20.83 | $10.26 | 386354 |
| 2023-10-27 | 21.52 | $10.41 | 388968 |
| 2023-10-26 | 22.40 | $10.46 | 909400 |
| 2023-10-25 | 22.81 | $10.40 | 239500 |
| 2023-10-24 | 23.50 | $10.64 | 364700 |
| 2023-10-23 | 24.41 | $10.36 | 379227 |
| 2023-10-20 | 24.84 | $10.32 | 606002 |
| 2023-10-19 | 25.13 | $10.21 | 235900 |
| 2023-10-18 | 25.21 | $10.30 | 184900 |
| 2023-10-17 | 25.52 | $10.42 | 412716 |
| 2023-10-16 | 26.05 | $10.57 | 191356 |
| 2023-10-13 | 26.77 | $10.52 | 226900 |
| 2023-10-12 | 27.53 | $10.62 | 195600 |
| 2023-10-11 | 28.55 | $10.74 | 210500 |
| 2023-10-10 | 29.75 | $10.54 | 196800 |
| 2023-10-09 | 30.65 | $10.42 | 171836 |
| 2023-10-06 | 31.24 | $10.32 | 392100 |
| 2023-10-05 | 31.79 | $10.44 | 395100 |
| 2023-10-04 | 32.39 | $10.26 | 403413 |
| 2023-10-03 | 32.47 | $10.04 | 280154 |
| 2023-10-02 | 32.64 | $10.34 | 375500 |
| 2023-09-29 | 33.30 | $10.26 | 372923 |
| 2023-09-28 | 32.80 | $10.26 | 266223 |
| 2023-09-27 | 32.19 | $10.25 | 347750 |
| 2023-09-26 | 31.56 | $10.26 | 285200 |
| 2023-09-25 | 30.85 | $10.36 | 264700 |
| 2023-09-22 | 30.32 | $10.42 | 299700 |
| 2023-09-21 | 29.83 | $10.33 | 297501 |
| 2023-09-20 | 29.21 | $10.55 | 217027 |
| 2023-09-19 | 28.98 | $10.70 | 312200 |
| 2023-09-18 | 28.47 | $10.65 | 302100 |
| 2023-09-15 | 27.76 | $10.68 | 673000 |
| 2023-09-14 | 27.27 | $10.79 | 258730 |
| 2023-09-13 | 26.92 | $10.73 | 308474 |
| 2023-09-12 | 26.35 | $10.69 | 453000 |
| 2023-09-11 | 25.53 | $10.39 | 722828 |
| 2023-09-08 | 24.56 | $10.70 | 273800 |
| 2023-09-07 | 24.20 | $10.68 | 293800 |
| 2023-09-06 | 23.84 | $10.84 | 256400 |
| 2023-09-05 | 23.69 | $10.98 | 201542 |
| 2023-09-01 | 23.88 | $11.18 | 219775 |
| 2023-08-31 | 24.36 | $11.10 | 227213 |
| 2023-08-30 | 24.71 | $11.08 | 176400 |
| 2023-08-29 | 25.09 | $11.08 | 270300 |
| 2023-08-28 | 25.28 | $11.05 | 233505 |
| 2023-08-25 | 25.40 | $10.94 | 203948 |
| 2023-08-24 | 25.54 | $11.02 | 263900 |
| 2023-08-23 | 25.82 | $11.23 | 203731 |
| 2023-08-22 | 26.07 | $11.00 | 308600 |
| 2023-08-21 | 26.03 | $10.95 | 418835 |
| 2023-08-18 | 25.58 | $10.87 | 559000 |
| 2023-08-17 | 25.20 | $10.97 | 304523 |
| 2023-08-16 | 25.00 | $10.98 | 228840 |
| 2023-08-15 | 24.81 | $10.91 | 458655 |
| 2023-08-14 | 24.52 | $11.16 | 340809 |
| 2023-08-11 | 24.60 | $11.24 | 326600 |
| 2023-08-10 | 24.69 | $11.15 | 390800 |
| 2023-08-09 | 24.81 | $11.31 | 342400 |
| 2023-08-08 | 25.04 | $11.31 | 171000 |
| 2023-08-07 | 25.43 | $11.47 | 201102 |
| 2023-08-04 | 25.84 | $11.36 | 206107 |
| 2023-08-03 | 26.19 | $11.20 | 267239 |
| 2023-08-02 | 26.10 | $11.21 | 318900 |
| 2023-08-01 | 26.00 | $11.40 | 342800 |
| 2023-07-31 | 26.26 | $11.49 | 328701 |
| 2023-07-28 | 26.49 | $11.44 | 495125 |
| 2023-07-27 | 26.83 | $11.70 | 1.1M |
| 2023-07-26 | 27.21 | $13.22 | 253900 |
| 2023-07-25 | 26.46 | $13.14 | 272556 |
| 2023-07-24 | 25.68 | $13.14 | 263400 |
| 2023-07-21 | 24.76 | $13.17 | 298600 |
| 2023-07-20 | 23.85 | $13.06 | 302520 |
| 2023-07-19 | 23.06 | $13.01 | 303400 |
| 2023-07-18 | 22.17 | $12.98 | 336000 |
| 2023-07-17 | 21.42 | $12.83 | 576700 |
| 2023-07-14 | 20.81 | $12.42 | 200946 |
| 2023-07-13 | 20.76 | $12.44 | 258100 |
| 2023-07-12 | 20.58 | $12.42 | 251658 |
| 2023-07-11 | 20.28 | $12.55 | 291642 |
| 2023-07-10 | 20.18 | $12.44 | 232300 |
| 2023-07-07 | 20.24 | $12.32 | 260200 |
| 2023-07-06 | 20.41 | $12.16 | 356000 |
| 2023-07-05 | 20.93 | $12.27 | 321120 |
| 2023-07-03 | 21.03 | $12.32 | 197438 |
| 2023-06-30 | 21.34 | $12.21 | 580192 |
| 2023-06-29 | 21.64 | $12.15 | 385900 |
| 2023-06-28 | 22.34 | $11.86 | 481722 |
| 2023-06-27 | 23.07 | $12.26 | 518108 |
| 2023-06-26 | 23.19 | $12.13 | 439437 |
| 2023-06-23 | 23.64 | $11.80 | 636253 |
| 2023-06-22 | 24.69 | $11.77 | 429341 |
| 2023-06-21 | 25.56 | $11.75 | 527500 |
| 2023-06-20 | 26.48 | $12.10 | 429307 |
| 2023-06-16 | 26.66 | $12.46 | 761676 |
| 2023-06-15 | 25.48 | $12.49 | 482249 |
| 2023-06-14 | 24.27 | $12.42 | 453465 |
| 2023-06-13 | 23.01 | $12.27 | 433352 |
| 2023-06-12 | 21.72 | $12.29 | 384229 |
| 2023-06-09 | 20.57 | $12.21 | 418646 |
| 2023-06-08 | 19.16 | $12.27 | 364100 |
| 2023-06-07 | 17.72 | $12.25 | 703112 |
| 2023-06-06 | 16.14 | $11.99 | 411015 |
| 2023-06-05 | 14.99 | $11.66 | 450390 |
| 2023-06-02 | 14.03 | $11.76 | 446600 |
| 2023-06-01 | 13.12 | $11.50 | 482205 |
| 2023-05-31 | 12.46 | $11.35 | 430815 |
| 2023-05-30 | 12.24 | $11.30 | 412105 |
| 2023-05-26 | 12.08 | $11.18 | 386439 |
| 2023-05-25 | 12.17 | $11.09 | 338600 |
| 2023-05-24 | 12.34 | $11.15 | 311674 |
| 2023-05-23 | 12.05 | $11.34 | 470609 |
| 2023-05-22 | 11.75 | $11.12 | 395100 |
| 2023-05-19 | 11.72 | $10.91 | 381029 |
| 2023-05-18 | 12.10 | $10.86 | 396400 |
| 2023-05-17 | 12.56 | $10.73 | 513128 |
| 2023-05-16 | 12.68 | $10.71 | 380512 |
| 2023-05-15 | 13.15 | $10.77 | 367025 |
| 2023-05-12 | 13.65 | $10.68 | 312820 |
| 2023-05-11 | 14.20 | $10.77 | 409800 |
| 2023-05-10 | 14.73 | $10.69 | 493400 |
| 2023-05-09 | 15.39 | $10.59 | 306308 |
| 2023-05-08 | 15.73 | $10.66 | 408400 |
| 2023-05-05 | 16.09 | $10.57 | 408028 |
| 2023-05-04 | 16.61 | $10.56 | 524016 |
| 2023-05-03 | 17.15 | $10.20 | 299538 |
| 2023-05-02 | 16.78 | $10.10 | 436053 |
| 2023-05-01 | 16.39 | $10.39 | 370500 |
| 2023-04-28 | 16.41 | $10.44 | 240400 |
| 2023-04-27 | 16.62 | $10.40 | 232471 |
| 2023-04-26 | 16.61 | $10.23 | 237847 |
| 2023-04-25 | 16.44 | $10.31 | 375417 |
| 2023-04-24 | 16.40 | $10.55 | 225100 |
| 2023-04-21 | 16.84 | $10.63 | 264600 |
| 2023-04-20 | 17.30 | $10.60 | 227738 |
| 2023-04-19 | 17.84 | $10.65 | 250419 |
| 2023-04-18 | 18.33 | $10.64 | 327929 |
| 2023-04-17 | 18.95 | $10.86 | 255634 |
| 2023-04-14 | 19.83 | $10.76 | 262600 |
| 2023-04-13 | 20.76 | $10.89 | 332602 |
| 2023-04-12 | 21.64 | $10.91 | 381891 |
| 2023-04-11 | 22.52 | $11.14 | 485300 |
| 2023-04-10 | 23.19 | $11.11 | 528112 |
| 2023-04-06 | 24.01 | $10.97 | 570383 |
| 2023-04-05 | 25.11 | $10.73 | 397174 |
| 2023-04-04 | 26.15 | $10.55 | 530600 |
| 2023-04-03 | 27.00 | $10.52 | 488700 |
| 2023-03-31 | 27.90 | $10.70 | 688106 |
| 2023-03-30 | 28.83 | $10.39 | 706600 |
| 2023-03-29 | 29.28 | $10.29 | 643725 |
| 2023-03-28 | 29.90 | $10.22 | 398000 |
| 2023-03-27 | 30.39 | $10.15 | 488514 |
| 2023-03-24 | 30.80 | $10.02 | 593867 |
| 2023-03-23 | 30.86 | $9.85 | 1.2M |
| 2023-03-22 | 30.94 | $9.98 | 846520 |
| 2023-03-21 | 31.21 | $10.17 | 949000 |
| 2023-03-20 | 31.37 | $9.82 | 696370 |
| 2023-03-17 | 30.86 | $9.66 | 1.1M |
| 2023-03-16 | 30.13 | $9.71 | 532739 |
| 2023-03-15 | 29.44 | $9.85 | 445234 |
| 2023-03-14 | 28.81 | $9.91 | 557200 |
| 2023-03-13 | 28.24 | $9.77 | 870725 |
| 2023-03-10 | 26.86 | $9.83 | 845194 |
| 2023-03-09 | 25.46 | $10.29 | 473326 |
| 2023-03-08 | 24.31 | $10.54 | 445531 |
| 2023-03-07 | 23.30 | $10.41 | 898329 |
| 2023-03-06 | 22.23 | $10.91 | 608359 |
| 2023-03-03 | 21.66 | $10.91 | 658900 |
| 2023-03-02 | 20.81 | $10.71 | 641800 |
| 2023-03-01 | 19.67 | $10.66 | 708900 |
| 2023-02-28 | 18.30 | $10.72 | 703234 |
| 2023-02-27 | 16.86 | $10.51 | 767676 |
| 2023-02-24 | 14.92 | $10.57 | 1.1M |
| 2023-02-23 | 12.73 | $10.57 | 2.2M |
| 2023-02-22 | 10.43 | $12.31 | 471606 |
| 2023-02-21 | 9.90 | $12.20 | 320785 |
| 2023-02-17 | 9.44 | $12.51 | 186449 |
| 2023-02-16 | 9.52 | $12.57 | 190703 |
| 2023-02-15 | 9.62 | $12.62 | 214738 |
| 2023-02-14 | 9.49 | $12.52 | 332002 |
| 2023-02-13 | 9.56 | $12.69 | 284900 |
| 2023-02-10 | 9.97 | $12.78 | 227600 |
| 2023-02-09 | 10.39 | $12.70 | 429617 |
| 2023-02-08 | 10.82 | $12.77 | 225457 |
| 2023-02-07 | 11.30 | $12.73 | 326500 |
| 2023-02-06 | 11.80 | $12.79 | 274211 |
| 2023-02-03 | 12.27 | $12.93 | 438200 |
| 2023-02-02 | 12.34 | $12.89 | 385363 |
| 2023-02-01 | 12.93 | $12.92 | 286630 |
| 2023-01-31 | 13.56 | $12.88 | 302600 |
| 2023-01-30 | 14.12 | $12.82 | 254500 |
| 2023-01-27 | 14.65 | $12.97 | 229200 |
| 2023-01-26 | 14.97 | $12.97 | 225000 |
| 2023-01-25 | 15.29 | $12.98 | 282344 |
| 2023-01-24 | 15.69 | $12.99 | 250900 |
| 2023-01-23 | 15.92 | $13.15 | 317821 |
| 2023-01-20 | 15.97 | $13.17 | 318000 |
| 2023-01-19 | 16.16 | $13.17 | 211105 |
| 2023-01-18 | 16.07 | $13.33 | 324259 |
| 2023-01-17 | 15.62 | $13.49 | 455008 |
| 2023-01-13 | 15.16 | $13.27 | 881163 |
| 2023-01-12 | 15.04 | $12.93 | 216697 |
| 2023-01-11 | 15.54 | $12.73 | 212427 |
| 2023-01-10 | 16.29 | $12.56 | 200600 |
| 2023-01-09 | 16.82 | $12.51 | 287108 |
| 2023-01-06 | 17.60 | $12.80 | 157011 |
| 2023-01-05 | 18.43 | $12.58 | 188103 |
| 2023-01-04 | 19.10 | $12.63 | 183255 |
| 2023-01-03 | 19.89 | $12.45 | 245400 |
| 2022-12-30 | 20.72 | $12.46 | 538735 |
| 2022-12-29 | 20.81 | $12.42 | 323439 |
| 2022-12-28 | 20.89 | $12.35 | 223200 |
| 2022-12-27 | 21.26 | $12.56 | 218307 |
| 2022-12-23 | 21.47 | $12.44 | 245847 |
| 2022-12-22 | 21.61 | $12.36 | 478063 |
| 2022-12-21 | 21.30 | $12.19 | 360100 |
| 2022-12-20 | 20.81 | $11.82 | 370487 |
| 2022-12-19 | 19.63 | $11.83 | 460900 |
| 2022-12-16 | 18.38 | $12.09 | 711000 |
| 2022-12-15 | 17.31 | $12.48 | 351100 |
| 2022-12-14 | 16.68 | $12.75 | 279700 |
| 2022-12-13 | 16.41 | $13.01 | 662544 |
| 2022-12-12 | 16.60 | $13.01 | 255534 |
| 2022-12-09 | 15.87 | $12.90 | 226352 |
| 2022-12-08 | 15.17 | $13.03 | 409300 |
| 2022-12-07 | 14.59 | $13.18 | 223324 |
| 2022-12-06 | 14.06 | $13.15 | 273342 |
| 2022-12-05 | 13.53 | $13.35 | 440530 |
| 2022-12-02 | 13.33 | $13.46 | 524112 |
| 2022-12-01 | 13.10 | $13.28 | 448600 |
| 2022-11-30 | 12.99 | $13.28 | 441329 |
| 2022-11-29 | 12.40 | $13.16 | 293400 |
| 2022-11-28 | 11.85 | $13.18 | 319705 |
| 2022-11-25 | 11.54 | $13.38 | 148800 |
| 2022-11-23 | 11.62 | $13.48 | 252100 |
| 2022-11-22 | 11.70 | $13.54 | 315280 |
| 2022-11-21 | 11.84 | $13.63 | 286508 |
| 2022-11-18 | 12.08 | $13.71 | 417803 |
| 2022-11-17 | 12.57 | $13.53 | 252866 |
| 2022-11-16 | 12.50 | $13.44 | 229112 |
| 2022-11-15 | 12.70 | $13.57 | 349922 |
| 2022-11-14 | 13.02 | $13.67 | 369113 |
| 2022-11-11 | 13.61 | $13.74 | 482974 |
| 2022-11-10 | 14.23 | $14.03 | 469830 |
| 2022-11-09 | 14.44 | $13.70 | 290549 |
| 2022-11-08 | 15.08 | $14.00 | 375844 |
| 2022-11-07 | 15.76 | $13.82 | 240700 |
| 2022-11-04 | 16.58 | $13.88 | 281232 |
| 2022-11-03 | 17.41 | $13.77 | 200723 |
| 2022-11-02 | 18.16 | $13.76 | 247846 |
| 2022-11-01 | 18.85 | $14.07 | 289200 |
| 2022-10-31 | 19.15 | $14.01 | 282700 |
| 2022-10-28 | 19.49 | $14.21 | 331800 |
| 2022-10-27 | 19.81 | $14.00 | 222407 |
| 2022-10-26 | 20.18 | $14.11 | 299700 |
| 2022-10-25 | 20.56 | $14.14 | 599300 |
| 2022-10-24 | 20.97 | $13.47 | 231300 |
| 2022-10-21 | 21.57 | $13.42 | 296100 |
| 2022-10-20 | 22.11 | $13.14 | 195344 |
| 2022-10-19 | 22.67 | $13.24 | 173737 |
| 2022-10-18 | 23.19 | $13.41 | 222344 |
| 2022-10-17 | 23.94 | $13.24 | 298700 |
| 2022-10-14 | 24.44 | $13.07 | 267257 |
| 2022-10-13 | 24.81 | $13.31 | 346100 |
| 2022-10-12 | 24.99 | $12.96 | 322400 |
| 2022-10-11 | 24.79 | $12.76 | 396335 |
| 2022-10-10 | 24.04 | $12.47 | 353200 |
| 2022-10-07 | 23.36 | $12.93 | 344257 |
| 2022-10-06 | 22.83 | $12.82 | 432816 |
| 2022-10-05 | 22.23 | $12.97 | 371052 |
| 2022-10-04 | 21.66 | $13.19 | 505524 |
| 2022-10-03 | 21.07 | $12.61 | 418507 |
| 2022-09-30 | 19.98 | $12.67 | 558533 |
| 2022-09-29 | 18.52 | $12.43 | 719620 |
| 2022-09-28 | 16.99 | $13.00 | 547500 |
| 2022-09-27 | 15.56 | $12.59 | 837800 |
| 2022-09-26 | 13.76 | $12.92 | 784800 |
| 2022-09-23 | 12.33 | $13.92 | 561028 |
| 2022-09-22 | 11.65 | $14.12 | 445940 |
| 2022-09-21 | 11.22 | $14.20 | 593000 |
| 2022-09-20 | 10.91 | $14.13 | 678733 |
| 2022-09-19 | 9.90 | $14.34 | 418925 |
| 2022-09-16 | 9.16 | $14.14 | 1.8M |
| 2022-09-15 | 8.53 | $14.35 | 470600 |
| 2022-09-14 | 8.13 | $14.53 | 577321 |
| 2022-09-13 | 7.99 | $14.33 | 438303 |
| 2022-09-12 | 7.65 | $14.66 | 413428 |
| 2022-09-09 | 7.99 | $14.64 | 323904 |
| 2022-09-08 | 8.16 | $14.42 | 261282 |
| 2022-09-07 | 8.35 | $14.85 | 418300 |
| 2022-09-06 | 8.69 | $14.59 | 516931 |
| 2022-09-02 | 9.09 | $14.22 | 302991 |
| 2022-09-01 | 9.01 | $14.24 | 534900 |
| 2022-08-31 | 8.89 | $14.51 | 403028 |
| 2022-08-30 | 8.96 | $14.27 | 382500 |
| 2022-08-29 | 9.04 | $14.52 | 230966 |
| 2022-08-26 | 9.40 | $14.59 | 264170 |
| 2022-08-25 | 9.77 | $14.89 | 408200 |
| 2022-08-24 | 10.12 | $14.46 | 257507 |
| 2022-08-23 | 10.40 | $14.24 | 328100 |
| 2022-08-22 | 10.35 | $14.14 | 554700 |
| 2022-08-19 | 10.29 | $14.74 | 423612 |
| 2022-08-18 | 10.51 | $14.99 | 331740 |
| 2022-08-17 | 10.42 | $14.94 | 362434 |
| 2022-08-16 | 10.31 | $14.90 | 342162 |
| 2022-08-15 | 10.25 | $15.03 | 502500 |
| 2022-08-12 | 10.06 | $14.96 | 379939 |
| 2022-08-11 | 10.02 | $14.72 | 257600 |
| 2022-08-10 | 9.95 | $14.89 | 263758 |
| 2022-08-09 | 9.89 | $14.59 | 287750 |
| 2022-08-08 | 10.07 | $14.59 | 392500 |
| 2022-08-05 | 10.41 | $14.21 | 278950 |
| 2022-08-04 | 10.58 | $14.19 | 520800 |
| 2022-08-03 | 10.82 | $14.85 | 429000 |
| 2022-08-02 | 10.54 | $14.85 | 562345 |
| 2022-08-01 | 10.21 | $14.95 | 1.8M |
| 2022-07-29 | 9.86 | $14.84 | 672827 |
| 2022-07-28 | 9.74 | $14.52 | 561023 |
| 2022-07-27 | 9.94 | $14.41 | 527444 |
| 2022-07-26 | 10.44 | $14.44 | 370929 |
| 2022-07-25 | 10.59 | $14.45 | 500000 |
| 2022-07-22 | 10.76 | $14.27 | 417137 |
| 2022-07-21 | 11.21 | $14.27 | 438704 |
| 2022-07-20 | 11.77 | $14.10 | 802004 |
| 2022-07-19 | 12.32 | $14.02 | 244923 |
| 2022-07-18 | 12.67 | $13.79 | 304400 |
| 2022-07-15 | 12.89 | $13.73 | 332771 |
| 2022-07-14 | 12.82 | $13.44 | 285100 |
| 2022-07-13 | 12.54 | $13.64 | 383000 |
| 2022-07-12 | 12.47 | $13.67 | 335361 |
| 2022-07-11 | 12.51 | $13.95 | 383396 |
| 2022-07-08 | 12.86 | $14.20 | 330069 |
| 2022-07-07 | 13.41 | $14.04 | 473629 |
| 2022-07-06 | 13.89 | $13.92 | 491538 |
| 2022-07-05 | 14.25 | $13.68 | 475456 |
| 2022-07-01 | 14.07 | $13.74 | 443958 |
| 2022-06-30 | 14.04 | $13.80 | 482000 |
| 2022-06-29 | 14.23 | $14.21 | 544710 |
| 2022-06-28 | 14.66 | $14.13 | 397500 |
| 2022-06-27 | 15.36 | $14.22 | 709300 |
| 2022-06-24 | 15.89 | $13.88 | 2.8M |
| 2022-06-23 | 16.44 | $14.00 | 777138 |
| 2022-06-22 | 17.10 | $14.57 | 1.0M |
| 2022-06-21 | 17.60 | $14.58 | 766359 |
| 2022-06-17 | 18.24 | $14.11 | 1.3M |
| 2022-06-16 | 19.02 | $14.06 | 535388 |
| 2022-06-15 | 19.66 | $14.17 | 702409 |
| 2022-06-14 | 20.50 | $13.86 | 617103 |
| 2022-06-13 | 20.88 | $13.43 | 1.0M |
| 2022-06-10 | 21.28 | $14.18 | 596900 |
| 2022-06-09 | 22.39 | $14.33 | 505635 |
| 2022-06-08 | 23.20 | $14.52 | 356900 |
| 2022-06-07 | 23.80 | $14.75 | 589121 |
| 2022-06-06 | 24.49 | $14.80 | 644900 |
| 2022-06-03 | 24.83 | $14.96 | 587209 |
| 2022-06-02 | 25.14 | $15.15 | 876600 |
| 2022-06-01 | 25.26 | $14.96 | 779240 |
| 2022-05-31 | 25.38 | $15.02 | 3.0M |
| 2022-05-27 | 25.40 | $14.90 | 722902 |
| 2022-05-26 | 26.01 | $14.90 | 586600 |
| 2022-05-25 | 26.53 | $14.77 | 582753 |
| 2022-05-24 | 27.32 | $14.53 | 651000 |
| 2022-05-23 | 28.45 | $14.34 | 594900 |
| 2022-05-20 | 29.54 | $14.16 | 600300 |
| 2022-05-19 | 30.68 | $14.43 | 768813 |
| 2022-05-18 | 31.60 | $14.39 | 341600 |
| 2022-05-17 | 32.75 | $14.59 | 566610 |
| 2022-05-16 | 33.83 | $14.67 | 530300 |
| 2022-05-13 | 34.88 | $14.50 | 725314 |
| 2022-05-12 | 36.37 | $14.08 | 914896 |
| 2022-05-11 | 37.83 | $14.80 | 794313 |
| 2022-05-10 | 38.34 | $14.70 | 801808 |
| 2022-05-09 | 39.07 | $14.62 | 668358 |
| 2022-05-06 | 39.73 | $15.19 | 362717 |
| 2022-05-05 | 40.05 | $15.38 | 499317 |
| 2022-05-04 | 39.95 | $15.93 | 870336 |
| 2022-05-03 | 39.68 | $15.06 | 763733 |
| 2022-05-02 | 39.87 | $14.52 | 747100 |
| 2022-04-29 | 40.31 | $14.72 | 526100 |
| 2022-04-28 | 40.23 | $14.96 | 428100 |
| 2022-04-27 | 40.19 | $14.73 | 570300 |
| 2022-04-26 | 40.25 | $14.76 | 485203 |
| 2022-04-25 | 40.26 | $14.83 | 604756 |
| 2022-04-22 | 40.37 | $15.00 | 522200 |
| 2022-04-21 | 39.91 | $15.40 | 633571 |
| 2022-04-20 | 38.68 | $15.59 | 849500 |
| 2022-04-19 | 37.37 | $16.29 | 1.8M |
| 2022-04-18 | 36.03 | $14.77 | 603802 |
| 2022-04-14 | 35.33 | $14.45 | 506700 |
| 2022-04-13 | 34.82 | $14.09 | 499130 |
| 2022-04-12 | 34.60 | $13.78 | 561028 |
| 2022-04-11 | 34.43 | $13.94 | 941900 |
| 2022-04-08 | 33.93 | $14.91 | 1.7M |
| 2022-04-07 | 32.89 | $14.12 | 828300 |
| 2022-04-06 | 32.53 | $13.88 | 519200 |
| 2022-04-05 | 32.36 | $13.83 | 712600 |
| 2022-04-04 | 32.04 | $13.93 | 394661 |
| 2022-04-01 | 31.71 | $14.02 | 625200 |
| 2022-03-31 | 31.32 | $13.75 | 754900 |
| 2022-03-30 | 31.02 | $14.06 | 493000 |
| 2022-03-29 | 30.12 | $14.12 | 840290 |
| 2022-03-28 | 29.16 | $13.30 | 336624 |
| 2022-03-25 | 28.84 | $13.40 | 487196 |
| 2022-03-24 | 28.51 | $13.28 | 306900 |
| 2022-03-23 | 28.22 | $13.32 | 398572 |
| 2022-03-22 | 27.85 | $13.31 | 439929 |
| 2022-03-21 | 27.41 | $13.48 | 860709 |
| 2022-03-18 | 26.96 | $13.18 | 476848 |
| 2022-03-17 | 26.61 | $13.42 | 386932 |
| 2022-03-16 | 26.23 | $13.00 | 464000 |
| 2022-03-15 | 26.14 | $13.00 | 547743 |
| 2022-03-14 | 25.85 | $13.31 | 589900 |
| 2022-03-11 | 24.90 | $13.67 | 795188 |
| 2022-03-10 | 23.48 | $13.71 | 1.5M |
| 2022-03-09 | 22.04 | $13.11 | 785434 |
| 2022-03-08 | 20.94 | $13.32 | 611600 |
| 2022-03-07 | 18.99 | $13.22 | 1.6M |
| 2022-03-04 | 16.93 | $12.53 | 836159 |
| 2022-03-03 | 15.85 | $11.85 | 403500 |
| 2022-03-02 | 15.13 | $12.12 | 425955 |
| 2022-03-01 | 14.50 | $11.65 | 284006 |
| 2022-02-28 | 14.34 | $11.67 | 398934 |
| 2022-02-25 | 14.18 | $11.83 | 447100 |
| 2022-02-24 | 13.75 | $11.81 | 536734 |
| 2022-02-23 | 13.30 | $11.96 | 545927 |
| 2022-02-22 | 12.82 | $11.46 | 384329 |
| 2022-02-18 | 12.87 | $11.46 | 418109 |
| 2022-02-17 | 13.19 | $11.51 | 356000 |
| 2022-02-16 | 13.59 | $11.38 | 221136 |
| 2022-02-15 | 14.22 | $11.24 | 245500 |
| 2022-02-14 | 14.51 | $11.01 | 225342 |
| 2022-02-11 | 14.61 | $11.05 | 247000 |
| 2022-02-10 | 14.73 | $11.13 | 337423 |
| 2022-02-09 | 14.98 | $11.11 | 199747 |
| 2022-02-08 | 15.05 | $11.13 | 195118 |
| 2022-02-07 | 15.13 | $11.17 | 213722 |
| 2022-02-04 | 15.12 | $11.12 | 267800 |
| 2022-02-03 | 15.00 | $11.17 | 200600 |
| 2022-02-02 | 15.18 | $11.40 | 337386 |
| 2022-02-01 | 15.64 | $11.51 | 434881 |
| 2022-01-31 | 15.85 | $11.39 | 378335 |
| 2022-01-28 | 15.63 | $11.00 | 309744 |
| 2022-01-27 | 14.48 | $10.79 | 562704 |
| 2022-01-26 | 13.41 | $11.00 | 466838 |
| 2022-01-25 | 12.54 | $11.15 | 290400 |
| 2022-01-24 | 11.46 | $11.21 | 482500 |
| 2022-01-21 | 10.37 | $11.36 | 499600 |
| 2022-01-20 | 9.45 | $11.40 | 503793 |
| 2022-01-19 | 8.76 | $11.74 | 382334 |
| 2022-01-18 | 8.62 | $12.12 | 468900 |
| 2022-01-14 | 8.99 | $12.18 | 684403 |
| 2022-01-13 | 9.38 | $12.06 | 296400 |
| 2022-01-12 | 9.21 | $11.81 | 342444 |
| 2022-01-11 | 8.93 | $11.87 | 505000 |
| 2022-01-10 | 8.28 | $11.49 | 506824 |
| 2022-01-07 | 7.99 | $11.68 | 260240 |
| 2022-01-06 | 8.02 | $11.86 | 254201 |
| 2022-01-05 | 8.24 | $11.86 | 268500 |
| 2022-01-04 | 8.64 | $12.05 | 278900 |
| 2022-01-03 | 8.55 | $12.19 | 405124 |
| 2021-12-31 | 8.63 | $11.95 | 229044 |
| 2021-12-30 | 9.08 | $12.00 | 224029 |
| 2021-12-29 | 9.28 | $12.09 | 244690 |
| 2021-12-28 | 9.69 | $12.07 | 281213 |
| 2021-12-27 | 10.13 | $11.98 | 214146 |
| 2021-12-23 | 10.41 | $11.92 | 234900 |
| 2021-12-22 | 10.61 | $11.93 | 228136 |
| 2021-12-21 | 10.83 | $11.85 | 262500 |
| 2021-12-20 | 11.20 | $11.83 | 479002 |
| 2021-12-17 | 11.15 | $11.85 | 419700 |
| 2021-12-16 | 11.55 | $11.91 | 1.0M |
| 2021-12-15 | 12.14 | $11.94 | 354100 |
| 2021-12-14 | 12.75 | $11.59 | 413300 |
| 2021-12-13 | 12.92 | $11.72 | 227800 |
| 2021-12-10 | 13.49 | $11.86 | 222709 |
| 2021-12-09 | 14.20 | $11.83 | 177800 |
| 2021-12-08 | 14.84 | $11.90 | 170732 |
| 2021-12-07 | 15.52 | $11.70 | 192400 |
| 2021-12-06 | 16.32 | $11.74 | 308100 |
| 2021-12-03 | 17.08 | $11.55 | 439852 |
| 2021-12-02 | 17.53 | $11.70 | 202560 |
| 2021-12-01 | 18.04 | $11.51 | 261815 |
| 2021-11-30 | 18.60 | $11.59 | 265660 |
| 2021-11-29 | 18.66 | $11.79 | 365741 |
| 2021-11-26 | 19.01 | $11.85 | 313200 |
| 2021-11-24 | 19.37 | $12.19 | 175900 |
| 2021-11-23 | 20.02 | $12.16 | 218031 |
| 2021-11-22 | 20.65 | $12.12 | 417700 |
| 2021-11-19 | 21.31 | $12.40 | 310600 |
| 2021-11-18 | 21.37 | $12.65 | 211105 |
| 2021-11-17 | 21.01 | $12.72 | 252200 |
| 2021-11-16 | 20.62 | $12.70 | 302000 |
| 2021-11-15 | 20.19 | $12.77 | 297200 |
| 2021-11-12 | 19.76 | $12.57 | 217300 |
| 2021-11-11 | 19.31 | $12.68 | 566046 |
| 2021-11-10 | 18.84 | $12.21 | 198300 |
| 2021-11-09 | 19.00 | $12.16 | 322146 |
| 2021-11-08 | 19.16 | $12.11 | 245206 |
| 2021-11-05 | 19.34 | $12.39 | 531038 |
| 2021-11-04 | 19.52 | $11.80 | 338815 |
| 2021-11-03 | 20.03 | $12.13 | 877900 |
| 2021-11-02 | 20.56 | $11.55 | 556840 |
| 2021-11-01 | 21.19 | $11.18 | 450072 |
| 2021-10-29 | 21.45 | $11.24 | 439116 |
| 2021-10-28 | 21.80 | $11.43 | 706575 |
| 2021-10-27 | 22.53 | $12.05 | 441208 |
| 2021-10-26 | 23.23 | $11.96 | 388841 |
| 2021-10-25 | 23.96 | $12.09 | 362135 |
| 2021-10-22 | 24.44 | $12.11 | 356800 |
| 2021-10-21 | 24.91 | $12.02 | 302343 |
| 2021-10-20 | 25.67 | $11.96 | 295716 |
| 2021-10-19 | 26.52 | $11.86 | 424300 |
| 2021-10-18 | 27.42 | $11.75 | 420438 |
| 2021-10-15 | 28.64 | $11.78 | 541000 |
| 2021-10-14 | 29.60 | $11.82 | 754761 |
| 2021-10-13 | 30.85 | $11.41 | 472940 |
| 2021-10-12 | 32.43 | $11.48 | 662112 |
| 2021-10-11 | 33.93 | $11.12 | 951711 |
| 2021-10-08 | 35.24 | $11.15 | 1.0M |
| 2021-10-07 | 36.75 | $11.51 | 896130 |
| 2021-10-06 | 38.43 | $11.77 | 846727 |
| 2021-10-05 | 40.00 | $11.92 | 579229 |
| 2021-10-04 | 41.29 | $11.93 | 335438 |
| 2021-10-01 | 42.56 | $11.95 | 479641 |
| 2021-09-30 | 43.89 | $11.99 | 529511 |
| 2021-09-29 | 45.22 | $12.03 | 823590 |
| 2021-09-28 | 46.49 | $12.72 | 238444 |
| 2021-09-27 | 46.28 | $13.17 | 317813 |
| 2021-09-24 | 45.76 | $12.77 | 111815 |
| 2021-09-23 | 45.56 | $12.92 | 167900 |
| 2021-09-22 | 45.35 | $12.62 | 110549 |
| 2021-09-21 | 45.42 | $12.51 | 140800 |
| 2021-09-20 | 45.50 | $12.43 | 167300 |
| 2021-09-17 | 45.66 | $12.47 | 289600 |
| 2021-09-16 | 45.45 | $12.67 | 75900 |
| 2021-09-15 | 45.13 | $12.58 | 131600 |
| 2021-09-14 | 44.84 | $12.56 | 131900 |
| 2021-09-13 | 44.54 | $12.71 | 178349 |
| 2021-09-10 | 44.15 | $12.46 | 151100 |
| 2021-09-09 | 43.81 | $12.56 | 191812 |
| 2021-09-08 | 43.24 | $12.79 | 168270 |
| 2021-09-07 | 42.76 | $12.79 | 229336 |
| 2021-09-03 | 42.25 | $12.54 | 83432 |
| 2021-09-02 | 41.99 | $12.42 | 79900 |
| 2021-09-01 | 41.74 | $12.46 | 156400 |
| 2021-08-31 | 41.51 | $12.25 | 206127 |
| 2021-08-30 | 41.38 | $12.08 | 121615 |
| 2021-08-27 | 41.27 | $12.15 | 130836 |
| 2021-08-26 | 41.17 | $11.87 | 98100 |
| 2021-08-25 | 41.18 | $11.85 | 182000 |
| 2021-08-24 | 41.19 | $11.91 | 103200 |
| 2021-08-23 | 41.12 | $11.99 | 177850 |
| 2021-08-20 | 41.06 | $11.98 | 206479 |
| 2021-08-19 | 41.07 | $11.48 | 109400 |
| 2021-08-18 | 41.34 | $11.53 | 107500 |
| 2021-08-17 | 41.51 | $11.53 | 184864 |
| 2021-08-16 | 41.75 | $11.72 | 129832 |
| 2021-08-13 | 41.74 | $11.72 | 135601 |
| 2021-08-12 | 41.76 | $11.66 | 181722 |
| 2021-08-11 | 41.72 | $11.84 | 189912 |
| 2021-08-10 | 41.45 | $11.95 | 205702 |
| 2021-08-09 | 41.00 | $12.18 | 156200 |
| 2021-08-06 | 40.29 | $12.49 | 127800 |
| 2021-08-05 | 39.44 | $12.28 | 188510 |
| 2021-08-04 | 38.58 | $12.29 | 131707 |
| 2021-08-03 | 37.55 | $12.35 | 247147 |
| 2021-08-02 | 36.41 | $12.42 | 168700 |
| 2021-07-30 | 35.05 | $12.60 | 115915 |
| 2021-07-29 | 33.50 | $12.64 | 115700 |
| 2021-07-28 | 31.83 | $12.52 | 103701 |
| 2021-07-27 | 30.09 | $12.60 | 104422 |
| 2021-07-26 | 28.11 | $12.76 | 189881 |
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