Is BlackRock Floating Rate Income Strategies Fund, Inc. (FRA) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock Floating Rate Income Strategies Fund, Inc. (FRA) research center and poll results.
NYSE : FRA
BlackRock Floating Rate Income Strategies Fund, Inc.
$10.73 USD
-$0.06 (-0.56%)
- Volume
- 145.76K
- Average Volume
- 135.1K
- Market Capitalization
- $380.21M
- P/E Ratio
- 12.19
- Dividend Yield
- 13.85%
- Price Target
- Year High
- $13.41
- Year Low
- $10.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.05
- Current Ratio
- $519.55
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.87
2026-07-17
Close Price
$10.73
Vol: 235100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.85
Average
12.50
Maximum
14.15
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.87 | $10.73 | 235100 |
| 2026-07-16 | 10.87 | $10.79 | 67800 |
| 2026-07-15 | 10.87 | $10.80 | 140134 |
| 2026-07-14 | 10.88 | $10.89 | 176800 |
| 2026-07-13 | 10.88 | $10.85 | 322100 |
| 2026-07-10 | 10.89 | $10.87 | 147000 |
| 2026-07-09 | 10.90 | $10.90 | 97000 |
| 2026-07-08 | 10.90 | $10.84 | 116500 |
| 2026-07-07 | 10.90 | $10.91 | 200813 |
| 2026-07-06 | 10.90 | $10.89 | 119107 |
| 2026-07-02 | 10.90 | $10.92 | 85371 |
| 2026-07-01 | 10.90 | $10.91 | 169500 |
| 2026-06-30 | 10.91 | $10.99 | 175600 |
| 2026-06-29 | 10.92 | $10.90 | 212134 |
| 2026-06-26 | 10.93 | $10.84 | 141100 |
| 2026-06-25 | 10.95 | $10.87 | 122500 |
| 2026-06-24 | 10.96 | $10.84 | 102612 |
| 2026-06-23 | 10.97 | $10.89 | 101223 |
| 2026-06-22 | 10.98 | $10.85 | 148400 |
| 2026-06-18 | 10.99 | $10.87 | 149400 |
| 2026-06-17 | 11.00 | $10.78 | 163035 |
| 2026-06-16 | 11.01 | $10.86 | 107132 |
| 2026-06-15 | 11.02 | $10.88 | 119535 |
| 2026-06-12 | 11.03 | $10.99 | 62547 |
| 2026-06-11 | 11.04 | $11.00 | 187704 |
| 2026-06-10 | 11.05 | $11.00 | 228948 |
| 2026-06-09 | 11.06 | $10.90 | 141500 |
| 2026-06-08 | 11.07 | $10.87 | 141500 |
| 2026-06-05 | 11.08 | $10.90 | 198831 |
| 2026-06-04 | 11.09 | $10.96 | 201400 |
| 2026-06-03 | 11.10 | $10.98 | 164600 |
| 2026-06-02 | 11.11 | $11.08 | 117844 |
| 2026-06-01 | 11.11 | $11.09 | 114822 |
| 2026-05-29 | 11.11 | $11.14 | 119118 |
| 2026-05-28 | 11.12 | $11.19 | 137100 |
| 2026-05-27 | 11.12 | $11.12 | 105400 |
| 2026-05-26 | 11.11 | $11.10 | 108333 |
| 2026-05-22 | 11.12 | $11.05 | 92800 |
| 2026-05-21 | 11.12 | $11.03 | 96300 |
| 2026-05-20 | 11.12 | $11.08 | 76300 |
| 2026-05-19 | 11.13 | $11.02 | 86829 |
| 2026-05-18 | 11.13 | $11.02 | 116600 |
| 2026-05-15 | 11.13 | $11.03 | 164600 |
| 2026-05-14 | 11.14 | $11.22 | 97843 |
| 2026-05-13 | 11.13 | $11.21 | 115100 |
| 2026-05-12 | 11.11 | $11.14 | 112324 |
| 2026-05-11 | 11.11 | $11.15 | 73634 |
| 2026-05-08 | 11.10 | $11.14 | 113946 |
| 2026-05-07 | 11.10 | $11.08 | 98337 |
| 2026-05-06 | 11.10 | $11.14 | 110514 |
| 2026-05-05 | 11.10 | $11.09 | 115600 |
| 2026-05-04 | 11.10 | $11.09 | 108808 |
| 2026-05-01 | 11.09 | $11.22 | 83810 |
| 2026-04-30 | 11.07 | $11.25 | 242300 |
| 2026-04-29 | 11.06 | $11.12 | 124609 |
| 2026-04-28 | 11.05 | $11.05 | 228827 |
| 2026-04-27 | 11.03 | $11.20 | 100719 |
| 2026-04-24 | 11.00 | $11.11 | 97142 |
| 2026-04-23 | 10.98 | $11.08 | 116049 |
| 2026-04-22 | 10.97 | $11.14 | 112100 |
| 2026-04-21 | 10.95 | $11.05 | 116310 |
| 2026-04-20 | 10.94 | $11.13 | 126420 |
| 2026-04-17 | 10.93 | $11.11 | 150229 |
| 2026-04-16 | 10.92 | $11.01 | 75373 |
| 2026-04-15 | 10.91 | $10.96 | 92500 |
| 2026-04-14 | 10.90 | $11.08 | 145900 |
| 2026-04-13 | 10.89 | $11.03 | 126200 |
| 2026-04-10 | 10.87 | $11.06 | 115900 |
| 2026-04-09 | 10.87 | $11.14 | 94425 |
| 2026-04-08 | 10.86 | $11.15 | 145300 |
| 2026-04-07 | 10.85 | $11.03 | 126921 |
| 2026-04-06 | 10.85 | $10.92 | 150845 |
| 2026-04-02 | 10.85 | $10.80 | 208900 |
| 2026-04-01 | 10.87 | $11.00 | 158600 |
| 2026-03-31 | 10.89 | $11.02 | 277135 |
| 2026-03-30 | 10.89 | $10.61 | 184700 |
| 2026-03-27 | 10.92 | $10.54 | 137831 |
| 2026-03-26 | 10.95 | $10.69 | 99624 |
| 2026-03-25 | 10.98 | $10.84 | 133546 |
| 2026-03-24 | 11.00 | $10.83 | 161534 |
| 2026-03-23 | 11.03 | $10.84 | 171700 |
| 2026-03-20 | 11.05 | $10.84 | 146349 |
| 2026-03-19 | 11.07 | $10.92 | 104521 |
| 2026-03-18 | 11.10 | $10.90 | 115700 |
| 2026-03-17 | 11.13 | $10.85 | 155203 |
| 2026-03-16 | 11.16 | $10.80 | 298640 |
| 2026-03-13 | 11.20 | $10.65 | 378024 |
| 2026-03-12 | 11.26 | $10.97 | 211417 |
| 2026-03-11 | 11.30 | $11.04 | 234500 |
| 2026-03-10 | 11.33 | $10.97 | 136200 |
| 2026-03-09 | 11.37 | $10.94 | 304900 |
| 2026-03-06 | 11.40 | $11.04 | 237100 |
| 2026-03-05 | 11.44 | $11.17 | 225139 |
| 2026-03-04 | 11.46 | $11.27 | 142000 |
| 2026-03-03 | 11.48 | $11.14 | 233632 |
| 2026-03-02 | 11.51 | $11.18 | 222400 |
| 2026-02-27 | 11.54 | $11.16 | 143006 |
| 2026-02-26 | 11.57 | $11.25 | 184800 |
| 2026-02-25 | 11.60 | $11.29 | 175700 |
| 2026-02-24 | 11.63 | $11.29 | 236517 |
| 2026-02-23 | 11.66 | $11.28 | 279628 |
| 2026-02-20 | 11.70 | $11.36 | 132900 |
| 2026-02-19 | 11.72 | $11.41 | 237900 |
| 2026-02-18 | 11.75 | $11.50 | 131212 |
| 2026-02-17 | 11.77 | $11.49 | 296448 |
| 2026-02-13 | 11.80 | $11.63 | 136000 |
| 2026-02-12 | 11.83 | $11.73 | 119800 |
| 2026-02-11 | 11.85 | $11.78 | 131414 |
| 2026-02-10 | 11.87 | $11.71 | 98400 |
| 2026-02-09 | 11.89 | $11.71 | 149200 |
| 2026-02-06 | 11.90 | $11.69 | 152420 |
| 2026-02-05 | 11.92 | $11.66 | 136002 |
| 2026-02-04 | 11.93 | $11.70 | 159244 |
| 2026-02-03 | 11.94 | $11.71 | 143945 |
| 2026-02-02 | 11.94 | $11.68 | 293000 |
| 2026-01-30 | 11.95 | $11.76 | 190405 |
| 2026-01-29 | 11.95 | $11.80 | 273018 |
| 2026-01-28 | 11.95 | $11.87 | 74538 |
| 2026-01-27 | 11.94 | $11.89 | 132200 |
| 2026-01-26 | 11.94 | $11.87 | 234600 |
| 2026-01-23 | 11.93 | $11.96 | 132322 |
| 2026-01-22 | 11.92 | $11.94 | 94604 |
| 2026-01-21 | 11.90 | $11.98 | 154300 |
| 2026-01-20 | 11.90 | $11.93 | 134748 |
| 2026-01-16 | 11.88 | $12.08 | 1.3M |
| 2026-01-15 | 11.87 | $12.08 | 284033 |
| 2026-01-14 | 11.85 | $12.17 | 296638 |
| 2026-01-13 | 11.82 | $12.18 | 318100 |
| 2026-01-12 | 11.79 | $12.12 | 335654 |
| 2026-01-09 | 11.77 | $11.97 | 114600 |
| 2026-01-08 | 11.75 | $11.99 | 207400 |
| 2026-01-07 | 11.73 | $11.92 | 311300 |
| 2026-01-06 | 11.72 | $11.85 | 302300 |
| 2026-01-05 | 11.72 | $11.84 | 281800 |
| 2026-01-02 | 11.72 | $11.77 | 326200 |
| 2025-12-31 | 11.72 | $11.78 | 619400 |
| 2025-12-30 | 11.72 | $11.72 | 589901 |
| 2025-12-29 | 11.72 | $11.72 | 403404 |
| 2025-12-26 | 11.73 | $11.85 | 203595 |
| 2025-12-24 | 11.73 | $11.73 | 104105 |
| 2025-12-23 | 11.74 | $11.70 | 234314 |
| 2025-12-22 | 11.75 | $11.71 | 434951 |
| 2025-12-19 | 11.75 | $11.80 | 335811 |
| 2025-12-18 | 11.75 | $11.70 | 279117 |
| 2025-12-17 | 11.76 | $11.71 | 145925 |
| 2025-12-16 | 11.77 | $11.69 | 295200 |
| 2025-12-15 | 11.79 | $11.67 | 292800 |
| 2025-12-12 | 11.81 | $11.62 | 148600 |
| 2025-12-11 | 11.84 | $11.66 | 256000 |
| 2025-12-10 | 11.87 | $11.65 | 265822 |
| 2025-12-09 | 11.91 | $11.58 | 269836 |
| 2025-12-08 | 11.95 | $11.67 | 691000 |
| 2025-12-05 | 11.98 | $11.79 | 207201 |
| 2025-12-04 | 12.02 | $11.88 | 216600 |
| 2025-12-03 | 12.05 | $11.78 | 279600 |
| 2025-12-02 | 12.08 | $11.71 | 259331 |
| 2025-12-01 | 12.12 | $11.73 | 359700 |
| 2025-11-28 | 12.17 | $11.93 | 139649 |
| 2025-11-26 | 12.20 | $11.92 | 222210 |
| 2025-11-25 | 12.23 | $11.88 | 166843 |
| 2025-11-24 | 12.26 | $11.85 | 239000 |
| 2025-11-21 | 12.30 | $11.72 | 274500 |
| 2025-11-20 | 12.34 | $11.77 | 265600 |
| 2025-11-19 | 12.37 | $11.91 | 140144 |
| 2025-11-18 | 12.40 | $11.95 | 268526 |
| 2025-11-17 | 12.43 | $12.08 | 85400 |
| 2025-11-14 | 12.45 | $12.11 | 192813 |
| 2025-11-13 | 12.46 | $12.25 | 129300 |
| 2025-11-12 | 12.48 | $12.29 | 100000 |
| 2025-11-11 | 12.50 | $12.36 | 88500 |
| 2025-11-10 | 12.53 | $12.36 | 149407 |
| 2025-11-07 | 12.56 | $12.36 | 186229 |
| 2025-11-06 | 12.58 | $12.46 | 160040 |
| 2025-11-05 | 12.60 | $12.48 | 104948 |
| 2025-11-04 | 12.63 | $12.51 | 310605 |
| 2025-11-03 | 12.65 | $12.55 | 78173 |
| 2025-10-31 | 12.66 | $12.69 | 151200 |
| 2025-10-30 | 12.67 | $12.53 | 107633 |
| 2025-10-29 | 12.69 | $12.51 | 140400 |
| 2025-10-28 | 12.71 | $12.54 | 122944 |
| 2025-10-27 | 12.74 | $12.51 | 134715 |
| 2025-10-24 | 12.76 | $12.51 | 94610 |
| 2025-10-23 | 12.78 | $12.48 | 132679 |
| 2025-10-22 | 12.81 | $12.48 | 89700 |
| 2025-10-21 | 12.84 | $12.50 | 94117 |
| 2025-10-20 | 12.87 | $12.46 | 218010 |
| 2025-10-17 | 12.90 | $12.45 | 204234 |
| 2025-10-16 | 12.93 | $12.60 | 127783 |
| 2025-10-15 | 12.96 | $12.75 | 108900 |
| 2025-10-14 | 12.98 | $12.83 | 66100 |
| 2025-10-13 | 13.00 | $12.94 | 103500 |
| 2025-10-10 | 13.01 | $12.81 | 97714 |
| 2025-10-09 | 13.03 | $12.93 | 174100 |
| 2025-10-08 | 13.04 | $12.99 | 216552 |
| 2025-10-07 | 13.06 | $12.95 | 199919 |
| 2025-10-06 | 13.07 | $12.78 | 181000 |
| 2025-10-03 | 13.10 | $12.87 | 114425 |
| 2025-10-02 | 13.12 | $12.93 | 65700 |
| 2025-10-01 | 13.14 | $12.97 | 141031 |
| 2025-09-30 | 13.16 | $12.98 | 188521 |
| 2025-09-29 | 13.18 | $12.98 | 104900 |
| 2025-09-26 | 13.19 | $12.93 | 143813 |
| 2025-09-25 | 13.21 | $13.02 | 134533 |
| 2025-09-24 | 13.23 | $13.04 | 90400 |
| 2025-09-23 | 13.24 | $13.11 | 98548 |
| 2025-09-22 | 13.25 | $13.14 | 77021 |
| 2025-09-19 | 13.25 | $13.14 | 60800 |
| 2025-09-18 | 13.25 | $13.13 | 61131 |
| 2025-09-17 | 13.25 | $13.12 | 88833 |
| 2025-09-16 | 13.26 | $13.15 | 85700 |
| 2025-09-15 | 13.26 | $13.19 | 128400 |
| 2025-09-12 | 13.26 | $13.25 | 68646 |
| 2025-09-11 | 13.25 | $13.22 | 110209 |
| 2025-09-10 | 13.26 | $13.24 | 100300 |
| 2025-09-09 | 13.26 | $13.29 | 144400 |
| 2025-09-08 | 13.26 | $13.31 | 106800 |
| 2025-09-05 | 13.25 | $13.35 | 119000 |
| 2025-09-04 | 13.25 | $13.30 | 78897 |
| 2025-09-03 | 13.24 | $13.31 | 68000 |
| 2025-09-02 | 13.24 | $13.28 | 113007 |
| 2025-08-29 | 13.24 | $13.29 | 197302 |
| 2025-08-28 | 13.23 | $13.40 | 161245 |
| 2025-08-27 | 13.22 | $13.31 | 42760 |
| 2025-08-26 | 13.22 | $13.28 | 61800 |
| 2025-08-25 | 13.21 | $13.21 | 96147 |
| 2025-08-22 | 13.21 | $13.23 | 69907 |
| 2025-08-21 | 13.21 | $13.18 | 44300 |
| 2025-08-20 | 13.21 | $13.14 | 71314 |
| 2025-08-19 | 13.22 | $13.17 | 115400 |
| 2025-08-18 | 13.22 | $13.17 | 94500 |
| 2025-08-15 | 13.22 | $13.17 | 41200 |
| 2025-08-14 | 13.22 | $13.24 | 68700 |
| 2025-08-13 | 13.22 | $13.27 | 64200 |
| 2025-08-12 | 13.22 | $13.26 | 87340 |
| 2025-08-11 | 13.21 | $13.24 | 81000 |
| 2025-08-08 | 13.22 | $13.25 | 57040 |
| 2025-08-07 | 13.22 | $13.20 | 72741 |
| 2025-08-06 | 13.22 | $13.28 | 83000 |
| 2025-08-05 | 13.22 | $13.20 | 56200 |
| 2025-08-04 | 13.22 | $13.22 | 128700 |
| 2025-08-01 | 13.22 | $13.20 | 99400 |
| 2025-07-31 | 13.22 | $13.22 | 116900 |
| 2025-07-30 | 13.22 | $13.20 | 119426 |
| 2025-07-29 | 13.22 | $13.17 | 70940 |
| 2025-07-28 | 13.22 | $13.24 | 98200 |
| 2025-07-25 | 13.21 | $13.22 | 91600 |
| 2025-07-24 | 13.20 | $13.22 | 62128 |
| 2025-07-23 | 13.18 | $13.20 | 52829 |
| 2025-07-22 | 13.17 | $13.22 | 63700 |
| 2025-07-21 | 13.16 | $13.20 | 73326 |
| 2025-07-18 | 13.14 | $13.21 | 112606 |
| 2025-07-17 | 13.12 | $13.17 | 75400 |
| 2025-07-16 | 13.11 | $13.19 | 145900 |
| 2025-07-15 | 13.09 | $13.22 | 105806 |
| 2025-07-14 | 13.07 | $13.30 | 118400 |
| 2025-07-11 | 13.06 | $13.23 | 113400 |
| 2025-07-10 | 13.04 | $13.25 | 90744 |
| 2025-07-09 | 13.03 | $13.25 | 169700 |
| 2025-07-08 | 13.01 | $13.28 | 113600 |
| 2025-07-07 | 12.99 | $13.23 | 83039 |
| 2025-07-03 | 12.96 | $13.25 | 52300 |
| 2025-07-02 | 12.94 | $13.21 | 61713 |
| 2025-07-01 | 12.92 | $13.20 | 166600 |
| 2025-06-30 | 12.90 | $13.14 | 245442 |
| 2025-06-27 | 12.88 | $13.04 | 115600 |
| 2025-06-26 | 12.86 | $12.97 | 157700 |
| 2025-06-25 | 12.85 | $12.89 | 247200 |
| 2025-06-24 | 12.83 | $12.96 | 74000 |
| 2025-06-23 | 12.81 | $12.91 | 109715 |
| 2025-06-20 | 12.80 | $12.89 | 79200 |
| 2025-06-18 | 12.78 | $12.85 | 44808 |
| 2025-06-17 | 12.76 | $12.84 | 64945 |
| 2025-06-16 | 12.74 | $12.82 | 67543 |
| 2025-06-13 | 12.73 | $12.92 | 82100 |
| 2025-06-12 | 12.72 | $13.03 | 128500 |
| 2025-06-11 | 12.71 | $12.96 | 101324 |
| 2025-06-10 | 12.70 | $12.90 | 72600 |
| 2025-06-09 | 12.70 | $12.88 | 95700 |
| 2025-06-06 | 12.68 | $12.81 | 74700 |
| 2025-06-05 | 12.67 | $12.82 | 180751 |
| 2025-06-04 | 12.66 | $12.72 | 78800 |
| 2025-06-03 | 12.65 | $12.82 | 102400 |
| 2025-06-02 | 12.64 | $12.76 | 100233 |
| 2025-05-30 | 12.63 | $12.71 | 95700 |
| 2025-05-29 | 12.62 | $12.77 | 134100 |
| 2025-05-28 | 12.61 | $12.65 | 97825 |
| 2025-05-27 | 12.59 | $12.60 | 88500 |
| 2025-05-23 | 12.57 | $12.59 | 64821 |
| 2025-05-22 | 12.56 | $12.60 | 154640 |
| 2025-05-21 | 12.55 | $12.47 | 97327 |
| 2025-05-20 | 12.54 | $12.51 | 100705 |
| 2025-05-19 | 12.52 | $12.48 | 216000 |
| 2025-05-16 | 12.50 | $12.65 | 87600 |
| 2025-05-15 | 12.47 | $12.68 | 167000 |
| 2025-05-14 | 12.44 | $12.85 | 80010 |
| 2025-05-13 | 12.41 | $12.80 | 69700 |
| 2025-05-12 | 12.39 | $12.78 | 126300 |
| 2025-05-09 | 12.35 | $12.61 | 50232 |
| 2025-05-08 | 12.32 | $12.57 | 111810 |
| 2025-05-07 | 12.30 | $12.58 | 71200 |
| 2025-05-06 | 12.25 | $12.53 | 83100 |
| 2025-05-05 | 12.19 | $12.56 | 59837 |
| 2025-05-02 | 12.15 | $12.58 | 85718 |
| 2025-05-01 | 12.15 | $12.55 | 105600 |
| 2025-04-30 | 12.17 | $12.48 | 121800 |
| 2025-04-29 | 12.19 | $12.31 | 106329 |
| 2025-04-28 | 12.22 | $12.29 | 138543 |
| 2025-04-25 | 12.25 | $12.34 | 126330 |
| 2025-04-24 | 12.27 | $12.39 | 186218 |
| 2025-04-23 | 12.30 | $12.31 | 144600 |
| 2025-04-22 | 12.32 | $12.12 | 50100 |
| 2025-04-21 | 12.35 | $12.03 | 95019 |
| 2025-04-17 | 12.39 | $12.10 | 81300 |
| 2025-04-16 | 12.42 | $12.11 | 65734 |
| 2025-04-15 | 12.46 | $12.21 | 118849 |
| 2025-04-14 | 12.48 | $12.26 | 109800 |
| 2025-04-11 | 12.51 | $12.12 | 135166 |
| 2025-04-10 | 12.54 | $11.94 | 244323 |
| 2025-04-09 | 12.59 | $12.14 | 385305 |
| 2025-04-08 | 12.63 | $11.59 | 293000 |
| 2025-04-07 | 12.70 | $11.29 | 469000 |
| 2025-04-04 | 12.78 | $11.75 | 761789 |
| 2025-04-03 | 12.84 | $12.73 | 124700 |
| 2025-04-02 | 12.86 | $12.84 | 135700 |
| 2025-04-01 | 12.86 | $12.87 | 127153 |
| 2025-03-31 | 12.87 | $12.92 | 167000 |
| 2025-03-28 | 12.87 | $12.88 | 97645 |
| 2025-03-27 | 12.88 | $12.81 | 109900 |
| 2025-03-26 | 12.89 | $12.90 | 99200 |
| 2025-03-25 | 12.89 | $12.88 | 105400 |
| 2025-03-24 | 12.90 | $12.71 | 138500 |
| 2025-03-21 | 12.91 | $12.70 | 127100 |
| 2025-03-20 | 12.92 | $12.81 | 109800 |
| 2025-03-19 | 12.93 | $12.77 | 140400 |
| 2025-03-18 | 12.95 | $12.73 | 73312 |
| 2025-03-17 | 12.97 | $12.78 | 150307 |
| 2025-03-14 | 12.98 | $12.77 | 105149 |
| 2025-03-13 | 13.01 | $12.90 | 114229 |
| 2025-03-12 | 13.02 | $12.98 | 108500 |
| 2025-03-11 | 13.03 | $12.90 | 160400 |
| 2025-03-10 | 13.04 | $13.00 | 81117 |
| 2025-03-07 | 13.04 | $13.01 | 135704 |
| 2025-03-06 | 13.04 | $12.97 | 91700 |
| 2025-03-05 | 13.04 | $12.96 | 107608 |
| 2025-03-04 | 13.04 | $12.93 | 198049 |
| 2025-03-03 | 13.05 | $13.07 | 156626 |
| 2025-02-28 | 13.05 | $13.04 | 170700 |
| 2025-02-27 | 13.05 | $13.00 | 111262 |
| 2025-02-26 | 13.05 | $12.97 | 99400 |
| 2025-02-25 | 13.05 | $12.98 | 174700 |
| 2025-02-24 | 13.06 | $12.95 | 137329 |
| 2025-02-21 | 13.06 | $12.96 | 101400 |
| 2025-02-20 | 13.06 | $12.98 | 149044 |
| 2025-02-19 | 13.07 | $13.02 | 227412 |
| 2025-02-18 | 13.07 | $13.14 | 96400 |
| 2025-02-14 | 13.06 | $13.16 | 148100 |
| 2025-02-13 | 13.06 | $13.23 | 131100 |
| 2025-02-12 | 13.05 | $13.23 | 210019 |
| 2025-02-11 | 13.05 | $13.14 | 138100 |
| 2025-02-10 | 13.06 | $13.04 | 93639 |
| 2025-02-07 | 13.06 | $12.99 | 192723 |
| 2025-02-06 | 13.09 | $12.99 | 161219 |
| 2025-02-05 | 13.11 | $13.02 | 172136 |
| 2025-02-04 | 13.13 | $13.03 | 150300 |
| 2025-02-03 | 13.15 | $13.03 | 188100 |
| 2025-01-31 | 13.18 | $13.14 | 185900 |
| 2025-01-30 | 13.21 | $13.06 | 135246 |
| 2025-01-29 | 13.25 | $12.99 | 94608 |
| 2025-01-28 | 13.31 | $13.00 | 111313 |
| 2025-01-27 | 13.37 | $13.02 | 192700 |
| 2025-01-24 | 13.43 | $13.10 | 138207 |
| 2025-01-23 | 13.48 | $12.95 | 341136 |
| 2025-01-22 | 13.53 | $13.04 | 291214 |
| 2025-01-21 | 13.57 | $13.05 | 216000 |
| 2025-01-17 | 13.62 | $13.05 | 1.6M |
| 2025-01-16 | 13.67 | $13.03 | 340800 |
| 2025-01-15 | 13.73 | $13.14 | 261932 |
| 2025-01-14 | 13.79 | $13.22 | 297901 |
| 2025-01-13 | 13.85 | $13.21 | 393000 |
| 2025-01-10 | 13.90 | $13.23 | 305949 |
| 2025-01-08 | 13.95 | $13.44 | 187009 |
| 2025-01-07 | 13.99 | $13.39 | 150128 |
| 2025-01-06 | 14.04 | $13.40 | 196936 |
| 2025-01-03 | 14.08 | $13.46 | 367533 |
| 2025-01-02 | 14.11 | $13.72 | 191143 |
| 2024-12-31 | 14.14 | $13.75 | 273634 |
| 2024-12-30 | 14.15 | $13.90 | 195444 |
| 2024-12-27 | 14.15 | $14.05 | 164643 |
| 2024-12-26 | 14.15 | $14.18 | 142836 |
| 2024-12-24 | 14.13 | $14.20 | 85025 |
| 2024-12-23 | 14.11 | $14.17 | 130109 |
| 2024-12-20 | 14.10 | $14.00 | 175309 |
| 2024-12-19 | 14.10 | $13.85 | 209904 |
| 2024-12-18 | 14.10 | $13.93 | 152900 |
| 2024-12-17 | 14.11 | $14.13 | 166349 |
| 2024-12-16 | 14.10 | $14.30 | 208300 |
| 2024-12-13 | 14.08 | $14.28 | 238028 |
| 2024-12-12 | 14.07 | $14.33 | 146843 |
| 2024-12-11 | 14.05 | $14.35 | 122100 |
| 2024-12-10 | 14.04 | $14.25 | 107742 |
| 2024-12-09 | 14.04 | $14.24 | 157922 |
| 2024-12-06 | 14.03 | $14.31 | 355000 |
| 2024-12-05 | 14.01 | $14.11 | 73400 |
| 2024-12-04 | 14.01 | $14.16 | 106632 |
| 2024-12-03 | 14.00 | $14.21 | 172000 |
| 2024-12-02 | 13.99 | $14.05 | 202500 |
| 2024-11-29 | 13.98 | $13.98 | 105400 |
| 2024-11-27 | 13.97 | $13.92 | 140101 |
| 2024-11-26 | 13.96 | $13.84 | 70000 |
| 2024-11-25 | 13.95 | $13.88 | 164107 |
| 2024-11-22 | 13.95 | $13.92 | 104800 |
| 2024-11-21 | 13.94 | $13.89 | 104604 |
| 2024-11-20 | 13.94 | $13.92 | 125800 |
| 2024-11-19 | 13.93 | $14.04 | 78100 |
| 2024-11-18 | 13.92 | $14.07 | 220919 |
| 2024-11-15 | 13.90 | $13.92 | 116200 |
| 2024-11-14 | 13.89 | $13.99 | 151334 |
| 2024-11-13 | 13.87 | $14.03 | 164100 |
| 2024-11-12 | 13.84 | $14.03 | 144547 |
| 2024-11-11 | 13.82 | $14.20 | 198835 |
| 2024-11-08 | 13.80 | $14.05 | 131038 |
| 2024-11-07 | 13.78 | $14.08 | 117019 |
| 2024-11-06 | 13.76 | $14.02 | 158419 |
| 2024-11-05 | 13.74 | $14.01 | 122237 |
| 2024-11-04 | 13.72 | $13.89 | 123349 |
| 2024-11-01 | 13.71 | $13.91 | 120237 |
| 2024-10-31 | 13.68 | $13.76 | 119833 |
| 2024-10-30 | 13.66 | $13.79 | 135000 |
| 2024-10-29 | 13.64 | $13.65 | 143544 |
| 2024-10-28 | 13.62 | $13.82 | 139023 |
| 2024-10-25 | 13.59 | $13.80 | 96504 |
| 2024-10-24 | 13.55 | $13.88 | 95422 |
| 2024-10-23 | 13.51 | $13.72 | 87546 |
| 2024-10-22 | 13.48 | $13.76 | 130562 |
| 2024-10-21 | 13.45 | $13.71 | 149809 |
| 2024-10-18 | 13.42 | $13.63 | 51500 |
| 2024-10-17 | 13.40 | $13.59 | 77615 |
| 2024-10-16 | 13.37 | $13.53 | 102923 |
| 2024-10-15 | 13.36 | $13.66 | 164521 |
| 2024-10-14 | 13.34 | $13.75 | 146648 |
| 2024-10-11 | 13.31 | $13.64 | 121537 |
| 2024-10-10 | 13.29 | $13.71 | 176228 |
| 2024-10-09 | 13.26 | $13.65 | 134300 |
| 2024-10-08 | 13.23 | $13.61 | 69106 |
| 2024-10-07 | 13.20 | $13.54 | 250629 |
| 2024-10-04 | 13.17 | $13.45 | 195851 |
| 2024-10-03 | 13.15 | $13.31 | 107700 |
| 2024-10-02 | 13.13 | $13.33 | 134313 |
| 2024-10-01 | 13.11 | $13.24 | 150306 |
| 2024-09-30 | 13.09 | $13.20 | 148600 |
| 2024-09-27 | 13.09 | $13.13 | 121415 |
| 2024-09-26 | 13.08 | $13.13 | 118200 |
| 2024-09-25 | 13.07 | $13.08 | 106698 |
| 2024-09-24 | 13.06 | $13.14 | 84336 |
| 2024-09-23 | 13.05 | $13.09 | 108548 |
| 2024-09-20 | 13.04 | $13.16 | 83138 |
| 2024-09-19 | 13.03 | $13.13 | 123615 |
| 2024-09-18 | 13.02 | $13.20 | 75723 |
| 2024-09-17 | 13.00 | $13.26 | 129641 |
| 2024-09-16 | 12.98 | $13.13 | 89648 |
| 2024-09-13 | 12.97 | $13.25 | 161100 |
| 2024-09-12 | 12.95 | $13.10 | 108855 |
| 2024-09-11 | 12.95 | $13.07 | 121325 |
| 2024-09-10 | 12.94 | $13.03 | 66200 |
| 2024-09-09 | 12.95 | $13.02 | 68116 |
| 2024-09-06 | 12.95 | $12.93 | 118011 |
| 2024-09-05 | 12.95 | $12.94 | 83041 |
| 2024-09-04 | 12.95 | $12.93 | 97443 |
| 2024-09-03 | 12.94 | $12.95 | 150402 |
| 2024-08-30 | 12.93 | $13.05 | 163400 |
| 2024-08-29 | 12.94 | $12.97 | 95200 |
| 2024-08-28 | 12.96 | $12.89 | 108933 |
| 2024-08-27 | 13.00 | $12.88 | 150400 |
| 2024-08-26 | 13.03 | $12.94 | 115100 |
| 2024-08-23 | 13.06 | $12.96 | 72600 |
| 2024-08-22 | 13.09 | $12.93 | 86933 |
| 2024-08-21 | 13.13 | $12.95 | 117600 |
| 2024-08-20 | 13.15 | $12.82 | 229934 |
| 2024-08-19 | 13.18 | $12.87 | 155000 |
| 2024-08-16 | 13.21 | $12.95 | 91419 |
| 2024-08-15 | 13.24 | $12.85 | 162816 |
| 2024-08-14 | 13.27 | $12.98 | 178300 |
| 2024-08-13 | 13.29 | $13.04 | 193211 |
| 2024-08-12 | 13.31 | $13.06 | 92700 |
| 2024-08-09 | 13.32 | $13.03 | 130300 |
| 2024-08-08 | 13.33 | $13.07 | 148617 |
| 2024-08-07 | 13.34 | $12.88 | 107005 |
| 2024-08-06 | 13.36 | $12.81 | 145926 |
| 2024-08-05 | 13.38 | $12.60 | 519600 |
| 2024-08-02 | 13.41 | $13.24 | 325217 |
| 2024-08-01 | 13.40 | $13.54 | 196919 |
| 2024-07-31 | 13.39 | $13.56 | 198239 |
| 2024-07-30 | 13.37 | $13.58 | 241300 |
| 2024-07-29 | 13.34 | $13.54 | 237800 |
| 2024-07-26 | 13.31 | $13.59 | 152229 |
| 2024-07-25 | 13.28 | $13.54 | 115700 |
| 2024-07-24 | 13.26 | $13.44 | 124300 |
| 2024-07-23 | 13.23 | $13.47 | 141903 |
| 2024-07-22 | 13.21 | $13.50 | 100900 |
| 2024-07-19 | 13.19 | $13.53 | 1.2M |
| 2024-07-18 | 13.16 | $13.38 | 238300 |
| 2024-07-17 | 13.14 | $13.48 | 247231 |
| 2024-07-16 | 13.11 | $13.39 | 241700 |
| 2024-07-15 | 13.09 | $13.31 | 315000 |
| 2024-07-12 | 13.08 | $13.21 | 107600 |
| 2024-07-11 | 13.07 | $13.24 | 120948 |
| 2024-07-10 | 13.07 | $13.20 | 158500 |
| 2024-07-09 | 13.07 | $13.20 | 140800 |
| 2024-07-08 | 13.07 | $13.20 | 131100 |
| 2024-07-05 | 13.07 | $13.16 | 181301 |
| 2024-07-03 | 13.06 | $13.29 | 123000 |
| 2024-07-02 | 13.05 | $13.12 | 235900 |
| 2024-07-01 | 13.05 | $13.06 | 197408 |
| 2024-06-28 | 13.05 | $12.94 | 273100 |
| 2024-06-27 | 13.05 | $13.03 | 156522 |
| 2024-06-26 | 13.04 | $12.97 | 93500 |
| 2024-06-25 | 13.05 | $13.00 | 92600 |
| 2024-06-24 | 13.06 | $13.06 | 107000 |
| 2024-06-21 | 13.06 | $12.95 | 81500 |
| 2024-06-20 | 13.07 | $12.98 | 128110 |
| 2024-06-18 | 13.09 | $12.96 | 89600 |
| 2024-06-17 | 13.10 | $13.02 | 106200 |
| 2024-06-14 | 13.11 | $12.87 | 122117 |
| 2024-06-13 | 13.12 | $13.09 | 239836 |
| 2024-06-12 | 13.13 | $13.15 | 226900 |
| 2024-06-11 | 13.14 | $13.13 | 150520 |
| 2024-06-10 | 13.15 | $13.15 | 109500 |
| 2024-06-07 | 13.15 | $13.18 | 134522 |
| 2024-06-06 | 13.15 | $13.20 | 120544 |
| 2024-06-05 | 13.16 | $13.09 | 106132 |
| 2024-06-04 | 13.16 | $13.01 | 88843 |
| 2024-06-03 | 13.16 | $13.06 | 141900 |
| 2024-05-31 | 13.17 | $13.06 | 120208 |
| 2024-05-30 | 13.17 | $12.98 | 175800 |
| 2024-05-29 | 13.18 | $12.93 | 180718 |
| 2024-05-28 | 13.18 | $13.12 | 83400 |
| 2024-05-24 | 13.17 | $13.13 | 82900 |
| 2024-05-23 | 13.17 | $13.16 | 75415 |
| 2024-05-22 | 13.17 | $13.21 | 102400 |
| 2024-05-21 | 13.16 | $13.23 | 238006 |
| 2024-05-20 | 13.16 | $13.17 | 105400 |
| 2024-05-17 | 13.16 | $13.26 | 156143 |
| 2024-05-16 | 13.14 | $13.17 | 82900 |
| 2024-05-15 | 13.13 | $13.26 | 122600 |
| 2024-05-14 | 13.11 | $13.26 | 111920 |
| 2024-05-13 | 13.09 | $13.32 | 135915 |
| 2024-05-10 | 13.06 | $13.24 | 57026 |
| 2024-05-09 | 13.04 | $13.21 | 110700 |
| 2024-05-08 | 13.04 | $13.25 | 126929 |
| 2024-05-07 | 13.03 | $13.19 | 139121 |
| 2024-05-06 | 13.03 | $13.08 | 152300 |
| 2024-05-03 | 13.02 | $13.12 | 84200 |
| 2024-05-02 | 13.01 | $13.12 | 119500 |
| 2024-05-01 | 13.00 | $13.11 | 145522 |
| 2024-04-30 | 13.00 | $13.00 | 142133 |
| 2024-04-29 | 13.00 | $13.00 | 179900 |
| 2024-04-26 | 13.00 | $13.06 | 81821 |
| 2024-04-25 | 12.99 | $13.05 | 89104 |
| 2024-04-24 | 12.99 | $13.13 | 142908 |
| 2024-04-23 | 12.98 | $13.19 | 86206 |
| 2024-04-22 | 12.96 | $13.10 | 101712 |
| 2024-04-19 | 12.95 | $13.00 | 106810 |
| 2024-04-18 | 12.94 | $12.91 | 72425 |
| 2024-04-17 | 12.95 | $12.84 | 104616 |
| 2024-04-16 | 12.95 | $12.83 | 147700 |
| 2024-04-15 | 12.95 | $12.77 | 137400 |
| 2024-04-12 | 12.96 | $12.90 | 187800 |
| 2024-04-11 | 12.96 | $13.21 | 180400 |
| 2024-04-10 | 12.95 | $13.07 | 124400 |
| 2024-04-09 | 12.95 | $13.02 | 96640 |
| 2024-04-08 | 12.95 | $13.01 | 134400 |
| 2024-04-05 | 12.94 | $12.87 | 130900 |
| 2024-04-04 | 12.95 | $12.93 | 131800 |
| 2024-04-03 | 12.95 | $13.03 | 152000 |
| 2024-04-02 | 12.94 | $13.09 | 213411 |
| 2024-04-01 | 12.93 | $13.00 | 128700 |
| 2024-03-28 | 12.92 | $12.92 | 305000 |
| 2024-03-27 | 12.91 | $12.99 | 126900 |
| 2024-03-26 | 12.90 | $12.94 | 108411 |
| 2024-03-25 | 12.88 | $12.84 | 107608 |
| 2024-03-22 | 12.87 | $12.85 | 145923 |
| 2024-03-21 | 12.86 | $12.87 | 161306 |
| 2024-03-20 | 12.85 | $12.92 | 151536 |
| 2024-03-19 | 12.85 | $12.87 | 152400 |
| 2024-03-18 | 12.84 | $12.99 | 164400 |
| 2024-03-15 | 12.84 | $12.91 | 85112 |
| 2024-03-14 | 12.83 | $12.91 | 98644 |
| 2024-03-13 | 12.83 | $13.05 | 128429 |
| 2024-03-12 | 12.82 | $13.01 | 181525 |
| 2024-03-11 | 12.81 | $12.91 | 309530 |
| 2024-03-08 | 12.80 | $12.89 | 229300 |
| 2024-03-07 | 12.79 | $13.00 | 149642 |
| 2024-03-06 | 12.78 | $12.97 | 106220 |
| 2024-03-05 | 12.76 | $12.90 | 160649 |
| 2024-03-04 | 12.75 | $12.81 | 248600 |
| 2024-03-01 | 12.74 | $12.85 | 226846 |
| 2024-02-29 | 12.72 | $12.79 | 150700 |
| 2024-02-28 | 12.71 | $12.65 | 154843 |
| 2024-02-27 | 12.71 | $12.61 | 170500 |
| 2024-02-26 | 12.71 | $12.60 | 127850 |
| 2024-02-23 | 12.70 | $12.61 | 297441 |
| 2024-02-22 | 12.70 | $12.74 | 179230 |
| 2024-02-21 | 12.69 | $12.83 | 298809 |
| 2024-02-20 | 12.67 | $12.81 | 134710 |
| 2024-02-16 | 12.65 | $12.86 | 134800 |
| 2024-02-15 | 12.62 | $12.87 | 160400 |
| 2024-02-14 | 12.58 | $12.88 | 171300 |
| 2024-02-13 | 12.55 | $12.82 | 149112 |
| 2024-02-12 | 12.53 | $12.81 | 135800 |
| 2024-02-09 | 12.50 | $12.74 | 110600 |
| 2024-02-08 | 12.47 | $12.73 | 200039 |
| 2024-02-07 | 12.46 | $12.68 | 198239 |
| 2024-02-06 | 12.44 | $12.65 | 210437 |
| 2024-02-05 | 12.43 | $12.63 | 214900 |
| 2024-02-02 | 12.42 | $12.56 | 108100 |
| 2024-02-01 | 12.42 | $12.52 | 206000 |
| 2024-01-31 | 12.41 | $12.57 | 180348 |
| 2024-01-30 | 12.41 | $12.61 | 194458 |
| 2024-01-29 | 12.42 | $12.61 | 152000 |
| 2024-01-26 | 12.42 | $12.52 | 112045 |
| 2024-01-25 | 12.42 | $12.52 | 191400 |
| 2024-01-24 | 12.41 | $12.50 | 107212 |
| 2024-01-23 | 12.41 | $12.46 | 124200 |
| 2024-01-22 | 12.40 | $12.38 | 122000 |
| 2024-01-19 | 12.39 | $12.25 | 147453 |
| 2024-01-18 | 12.40 | $12.24 | 92301 |
| 2024-01-17 | 12.41 | $12.25 | 195914 |
| 2024-01-16 | 12.42 | $12.27 | 140435 |
| 2024-01-12 | 12.43 | $12.22 | 222600 |
| 2024-01-11 | 12.44 | $12.30 | 192600 |
| 2024-01-10 | 12.45 | $12.37 | 193216 |
| 2024-01-09 | 12.44 | $12.40 | 191100 |
| 2024-01-08 | 12.42 | $12.49 | 152000 |
| 2024-01-05 | 12.41 | $12.41 | 181739 |
| 2024-01-04 | 12.40 | $12.42 | 159521 |
| 2024-01-03 | 12.38 | $12.43 | 176900 |
| 2024-01-02 | 12.36 | $12.64 | 166300 |
| 2023-12-29 | 12.32 | $12.66 | 167000 |
| 2023-12-28 | 12.29 | $12.61 | 108629 |
| 2023-12-27 | 12.26 | $12.51 | 103409 |
| 2023-12-26 | 12.23 | $12.45 | 102900 |
| 2023-12-22 | 12.21 | $12.43 | 110122 |
| 2023-12-21 | 12.19 | $12.28 | 184339 |
| 2023-12-20 | 12.17 | $12.25 | 244814 |
| 2023-12-19 | 12.16 | $12.42 | 114032 |
| 2023-12-18 | 12.13 | $12.38 | 139700 |
| 2023-12-15 | 12.11 | $12.46 | 123743 |
| 2023-12-14 | 12.08 | $12.49 | 150600 |
| 2023-12-13 | 12.05 | $12.46 | 231900 |
| 2023-12-12 | 12.02 | $12.34 | 134717 |
| 2023-12-11 | 12.01 | $12.23 | 123700 |
| 2023-12-08 | 12.00 | $12.13 | 149616 |
| 2023-12-07 | 11.99 | $12.21 | 147500 |
| 2023-12-06 | 11.98 | $12.10 | 106800 |
| 2023-12-05 | 11.98 | $12.06 | 114846 |
| 2023-12-04 | 11.99 | $11.99 | 133200 |
| 2023-12-01 | 12.00 | $12.01 | 273487 |
| 2023-11-30 | 12.00 | $12.01 | 217308 |
| 2023-11-29 | 12.00 | $11.99 | 187246 |
| 2023-11-28 | 12.00 | $12.00 | 143143 |
| 2023-11-27 | 11.98 | $12.00 | 176927 |
| 2023-11-24 | 11.96 | $11.97 | 52000 |
| 2023-11-22 | 11.94 | $11.95 | 92000 |
| 2023-11-21 | 11.93 | $11.92 | 119422 |
| 2023-11-20 | 11.93 | $11.95 | 96110 |
| 2023-11-17 | 11.92 | $11.98 | 94712 |
| 2023-11-16 | 11.91 | $11.86 | 75571 |
| 2023-11-15 | 11.91 | $11.84 | 213411 |
| 2023-11-14 | 11.93 | $11.95 | 129737 |
| 2023-11-13 | 11.95 | $12.08 | 70740 |
| 2023-11-10 | 11.96 | $12.01 | 110800 |
| 2023-11-09 | 11.98 | $11.97 | 108912 |
| 2023-11-08 | 12.01 | $12.03 | 130200 |
| 2023-11-07 | 12.03 | $12.11 | 108800 |
| 2023-11-06 | 12.06 | $12.10 | 114700 |
| 2023-11-03 | 12.09 | $12.23 | 160922 |
| 2023-11-02 | 12.10 | $12.13 | 94400 |
| 2023-11-01 | 12.11 | $12.02 | 128639 |
| 2023-10-31 | 12.13 | $11.80 | 176937 |
| 2023-10-30 | 12.15 | $11.67 | 287806 |
| 2023-10-27 | 12.19 | $11.67 | 145827 |
| 2023-10-26 | 12.24 | $11.53 | 293223 |
| 2023-10-25 | 12.29 | $11.66 | 226505 |
| 2023-10-24 | 12.34 | $11.92 | 143302 |
| 2023-10-23 | 12.37 | $11.88 | 100888 |
| 2023-10-20 | 12.41 | $11.75 | 187936 |
| 2023-10-19 | 12.45 | $11.91 | 209230 |
| 2023-10-18 | 12.48 | $12.12 | 216126 |
| 2023-10-17 | 12.50 | $12.38 | 181942 |
| 2023-10-16 | 12.51 | $12.38 | 99100 |
| 2023-10-13 | 12.52 | $12.39 | 109944 |
| 2023-10-12 | 12.52 | $12.50 | 137500 |
| 2023-10-11 | 12.53 | $12.52 | 83512 |
| 2023-10-10 | 12.54 | $12.62 | 76533 |
| 2023-10-09 | 12.54 | $12.62 | 108100 |
| 2023-10-06 | 12.54 | $12.48 | 125100 |
| 2023-10-05 | 12.55 | $12.36 | 77200 |
| 2023-10-04 | 12.56 | $12.35 | 152900 |
| 2023-10-03 | 12.57 | $12.35 | 148121 |
| 2023-10-02 | 12.58 | $12.49 | 199900 |
| 2023-09-29 | 12.58 | $12.62 | 207900 |
| 2023-09-28 | 12.58 | $12.59 | 141409 |
| 2023-09-27 | 12.58 | $12.59 | 170535 |
| 2023-09-26 | 12.58 | $12.49 | 202700 |
| 2023-09-25 | 12.58 | $12.63 | 253946 |
| 2023-09-22 | 12.58 | $12.64 | 215027 |
| 2023-09-21 | 12.57 | $12.49 | 458221 |
| 2023-09-20 | 12.56 | $12.55 | 132000 |
| 2023-09-19 | 12.54 | $12.61 | 97827 |
| 2023-09-18 | 12.52 | $12.53 | 99900 |
| 2023-09-15 | 12.51 | $12.44 | 148500 |
| 2023-09-14 | 12.51 | $12.57 | 160332 |
| 2023-09-13 | 12.49 | $12.70 | 229300 |
| 2023-09-12 | 12.48 | $12.71 | 142800 |
| 2023-09-11 | 12.47 | $12.63 | 118726 |
| 2023-09-08 | 12.46 | $12.60 | 84500 |
| 2023-09-07 | 12.46 | $12.53 | 143707 |
| 2023-09-06 | 12.45 | $12.56 | 142034 |
| 2023-09-05 | 12.45 | $12.60 | 72520 |
| 2023-09-01 | 12.44 | $12.60 | 134828 |
| 2023-08-31 | 12.44 | $12.54 | 144600 |
| 2023-08-30 | 12.43 | $12.54 | 128900 |
| 2023-08-29 | 12.42 | $12.60 | 116300 |
| 2023-08-28 | 12.41 | $12.57 | 114422 |
| 2023-08-25 | 12.40 | $12.53 | 126714 |
| 2023-08-24 | 12.39 | $12.40 | 89000 |
| 2023-08-23 | 12.38 | $12.33 | 98918 |
| 2023-08-22 | 12.37 | $12.25 | 94348 |
| 2023-08-21 | 12.37 | $12.26 | 131514 |
| 2023-08-18 | 12.37 | $12.27 | 127828 |
| 2023-08-17 | 12.37 | $12.31 | 106047 |
| 2023-08-16 | 12.36 | $12.35 | 78100 |
| 2023-08-15 | 12.35 | $12.44 | 69400 |
| 2023-08-14 | 12.34 | $12.52 | 138500 |
| 2023-08-11 | 12.33 | $12.46 | 96526 |
| 2023-08-10 | 12.32 | $12.47 | 125902 |
| 2023-08-09 | 12.30 | $12.46 | 81530 |
| 2023-08-08 | 12.30 | $12.44 | 83100 |
| 2023-08-07 | 12.29 | $12.50 | 106200 |
| 2023-08-04 | 12.27 | $12.48 | 81410 |
| 2023-08-03 | 12.25 | $12.36 | 67100 |
| 2023-08-02 | 12.24 | $12.35 | 109634 |
| 2023-08-01 | 12.22 | $12.39 | 83500 |
| 2023-07-31 | 12.22 | $12.45 | 105600 |
| 2023-07-28 | 12.21 | $12.36 | 118600 |
| 2023-07-27 | 12.21 | $12.16 | 135139 |
| 2023-07-26 | 12.21 | $12.13 | 146800 |
| 2023-07-25 | 12.21 | $12.19 | 81911 |
| 2023-07-24 | 12.21 | $12.24 | 92108 |
| 2023-07-21 | 12.20 | $12.26 | 70300 |
| 2023-07-20 | 12.19 | $12.24 | 76400 |
| 2023-07-19 | 12.17 | $12.13 | 140000 |
| 2023-07-18 | 12.16 | $12.17 | 161300 |
| 2023-07-17 | 12.15 | $12.28 | 76600 |
| 2023-07-14 | 12.12 | $12.26 | 81107 |
| 2023-07-13 | 12.11 | $12.21 | 126700 |
| 2023-07-12 | 12.10 | $12.34 | 90548 |
| 2023-07-11 | 12.08 | $12.24 | 107118 |
| 2023-07-10 | 12.07 | $12.21 | 130000 |
| 2023-07-07 | 12.05 | $12.08 | 141982 |
| 2023-07-06 | 12.04 | $12.03 | 120045 |
| 2023-07-05 | 12.04 | $12.07 | 295631 |
| 2023-07-03 | 12.04 | $12.37 | 95304 |
| 2023-06-30 | 12.02 | $12.21 | 245537 |
| 2023-06-29 | 12.00 | $12.30 | 131445 |
| 2023-06-28 | 11.97 | $12.25 | 156000 |
| 2023-06-27 | 11.93 | $12.06 | 133848 |
| 2023-06-26 | 11.91 | $12.16 | 149000 |
| 2023-06-23 | 11.88 | $12.04 | 217815 |
| 2023-06-22 | 11.85 | $12.09 | 140300 |
| 2023-06-21 | 11.82 | $11.91 | 136124 |
| 2023-06-20 | 11.81 | $11.85 | 120500 |
| 2023-06-16 | 11.79 | $11.94 | 80623 |
| 2023-06-15 | 11.77 | $11.87 | 108900 |
| 2023-06-14 | 11.75 | $11.91 | 101641 |
| 2023-06-13 | 11.73 | $12.06 | 122600 |
| 2023-06-12 | 11.71 | $12.04 | 132928 |
| 2023-06-09 | 11.69 | $11.87 | 115731 |
| 2023-06-08 | 11.68 | $11.84 | 140530 |
| 2023-06-07 | 11.67 | $11.96 | 132400 |
| 2023-06-06 | 11.65 | $12.01 | 147311 |
| 2023-06-05 | 11.64 | $12.00 | 140713 |
| 2023-06-02 | 11.63 | $11.95 | 124641 |
| 2023-06-01 | 11.62 | $11.87 | 141600 |
| 2023-05-31 | 11.62 | $11.70 | 209500 |
| 2023-05-30 | 11.62 | $11.56 | 63000 |
| 2023-05-26 | 11.64 | $11.57 | 119343 |
| 2023-05-25 | 11.66 | $11.51 | 128114 |
| 2023-05-24 | 11.67 | $11.47 | 124200 |
| 2023-05-23 | 11.69 | $11.57 | 143400 |
| 2023-05-22 | 11.70 | $11.57 | 97000 |
| 2023-05-19 | 11.71 | $11.50 | 150715 |
| 2023-05-18 | 11.73 | $11.54 | 99338 |
| 2023-05-17 | 11.75 | $11.55 | 140900 |
| 2023-05-16 | 11.76 | $11.52 | 138100 |
| 2023-05-15 | 11.78 | $11.59 | 86738 |
| 2023-05-12 | 11.79 | $11.59 | 156216 |
| 2023-05-11 | 11.80 | $11.67 | 110900 |
| 2023-05-10 | 11.81 | $11.67 | 242204 |
| 2023-05-09 | 11.82 | $11.67 | 144700 |
| 2023-05-08 | 11.83 | $11.74 | 133400 |
| 2023-05-05 | 11.83 | $11.82 | 155100 |
| 2023-05-04 | 11.83 | $11.76 | 131000 |
| 2023-05-03 | 11.83 | $11.78 | 83044 |
| 2023-05-02 | 11.83 | $11.82 | 111431 |
| 2023-05-01 | 11.83 | $11.91 | 119028 |
| 2023-04-28 | 11.82 | $11.87 | 110000 |
| 2023-04-27 | 11.81 | $11.83 | 126500 |
| 2023-04-26 | 11.79 | $11.76 | 240404 |
| 2023-04-25 | 11.78 | $11.82 | 168020 |
| 2023-04-24 | 11.75 | $11.87 | 104947 |
| 2023-04-21 | 11.72 | $11.83 | 87105 |
| 2023-04-20 | 11.70 | $11.92 | 158900 |
| 2023-04-19 | 11.67 | $11.82 | 125500 |
| 2023-04-18 | 11.65 | $11.84 | 114711 |
| 2023-04-17 | 11.62 | $11.86 | 93340 |
| 2023-04-14 | 11.59 | $11.78 | 144548 |
| 2023-04-13 | 11.57 | $11.78 | 157339 |
| 2023-04-12 | 11.54 | $11.89 | 175600 |
| 2023-04-11 | 11.52 | $11.87 | 311200 |
| 2023-04-10 | 11.50 | $11.77 | 209932 |
| 2023-04-06 | 11.49 | $11.79 | 163900 |
| 2023-04-05 | 11.50 | $11.80 | 160611 |
| 2023-04-04 | 11.51 | $11.79 | 185600 |
| 2023-04-03 | 11.53 | $11.85 | 298300 |
| 2023-03-31 | 11.54 | $11.70 | 226700 |
| 2023-03-30 | 11.55 | $11.61 | 114000 |
| 2023-03-29 | 11.57 | $11.54 | 160322 |
| 2023-03-28 | 11.59 | $11.38 | 113604 |
| 2023-03-27 | 11.63 | $11.36 | 66101 |
| 2023-03-24 | 11.65 | $11.28 | 117349 |
| 2023-03-23 | 11.68 | $11.34 | 170800 |
| 2023-03-22 | 11.71 | $11.39 | 127000 |
| 2023-03-21 | 11.73 | $11.39 | 115240 |
| 2023-03-20 | 11.75 | $11.30 | 292900 |
| 2023-03-17 | 11.78 | $11.18 | 159300 |
| 2023-03-16 | 11.82 | $11.32 | 144125 |
| 2023-03-15 | 11.86 | $11.34 | 143100 |
| 2023-03-14 | 11.90 | $11.45 | 162600 |
| 2023-03-13 | 11.93 | $11.33 | 309228 |
| 2023-03-10 | 11.97 | $11.66 | 294500 |
| 2023-03-09 | 11.99 | $11.96 | 232200 |
| 2023-03-08 | 11.99 | $12.07 | 277816 |
| 2023-03-07 | 11.99 | $12.05 | 160600 |
| 2023-03-06 | 11.98 | $12.06 | 200436 |
| 2023-03-03 | 11.98 | $12.05 | 195400 |
| 2023-03-02 | 11.98 | $12.00 | 202248 |
| 2023-03-01 | 11.98 | $11.98 | 90026 |
| 2023-02-28 | 11.98 | $11.99 | 86240 |
| 2023-02-27 | 11.97 | $11.92 | 60845 |
| 2023-02-24 | 11.96 | $11.90 | 83628 |
| 2023-02-23 | 11.95 | $11.83 | 63800 |
| 2023-02-22 | 11.94 | $11.78 | 83000 |
| 2023-02-21 | 11.94 | $11.75 | 145112 |
| 2023-02-17 | 11.94 | $11.98 | 38108 |
| 2023-02-16 | 11.92 | $12.02 | 80402 |
| 2023-02-15 | 11.89 | $12.10 | 68800 |
| 2023-02-14 | 11.86 | $12.08 | 64000 |
| 2023-02-13 | 11.84 | $12.15 | 86611 |
| 2023-02-10 | 11.81 | $12.07 | 62240 |
| 2023-02-09 | 11.79 | $11.98 | 66814 |
| 2023-02-08 | 11.77 | $12.02 | 38545 |
| 2023-02-07 | 11.75 | $12.05 | 36900 |
| 2023-02-06 | 11.72 | $11.93 | 67440 |
| 2023-02-03 | 11.70 | $12.02 | 67400 |
| 2023-02-02 | 11.67 | $12.07 | 133516 |
| 2023-02-01 | 11.64 | $11.91 | 107510 |
| 2023-01-31 | 11.61 | $11.95 | 143600 |
| 2023-01-30 | 11.58 | $11.84 | 64124 |
| 2023-01-27 | 11.55 | $11.73 | 94641 |
| 2023-01-26 | 11.52 | $11.72 | 85000 |
| 2023-01-25 | 11.50 | $11.67 | 75100 |
| 2023-01-24 | 11.49 | $11.76 | 131100 |
| 2023-01-23 | 11.47 | $11.65 | 111436 |
| 2023-01-20 | 11.45 | $11.58 | 111806 |
| 2023-01-19 | 11.43 | $11.48 | 186500 |
| 2023-01-18 | 11.42 | $11.53 | 167600 |
| 2023-01-17 | 11.41 | $11.60 | 111637 |
| 2023-01-13 | 11.40 | $11.60 | 192800 |
| 2023-01-12 | 11.40 | $11.65 | 107313 |
| 2023-01-11 | 11.39 | $11.67 | 105400 |
| 2023-01-10 | 11.39 | $11.57 | 100900 |
| 2023-01-09 | 11.38 | $11.51 | 144500 |
| 2023-01-06 | 11.37 | $11.53 | 114100 |
| 2023-01-05 | 11.38 | $11.47 | 192532 |
| 2023-01-04 | 11.38 | $11.39 | 124417 |
| 2023-01-03 | 11.39 | $11.38 | 90515 |
| 2022-12-30 | 11.40 | $11.26 | 300234 |
| 2022-12-29 | 11.43 | $11.26 | 156400 |
| 2022-12-28 | 11.46 | $11.20 | 253500 |
| 2022-12-27 | 11.49 | $11.28 | 133825 |
| 2022-12-23 | 11.51 | $11.39 | 126600 |
| 2022-12-22 | 11.52 | $11.37 | 204600 |
| 2022-12-21 | 11.55 | $11.26 | 235900 |
| 2022-12-20 | 11.57 | $11.25 | 134729 |
| 2022-12-19 | 11.58 | $11.24 | 201709 |
| 2022-12-16 | 11.60 | $11.38 | 213500 |
| 2022-12-15 | 11.61 | $11.41 | 193900 |
| 2022-12-14 | 11.63 | $11.45 | 155700 |
| 2022-12-13 | 11.64 | $11.58 | 130900 |
| 2022-12-12 | 11.65 | $11.52 | 225900 |
| 2022-12-09 | 11.67 | $11.39 | 89500 |
| 2022-12-08 | 11.70 | $11.46 | 121600 |
| 2022-12-07 | 11.72 | $11.61 | 72600 |
| 2022-12-06 | 11.72 | $11.51 | 109516 |
| 2022-12-05 | 11.74 | $11.63 | 219800 |
| 2022-12-02 | 11.75 | $11.63 | 181400 |
| 2022-12-01 | 11.75 | $11.76 | 115200 |
| 2022-11-30 | 11.73 | $11.92 | 145300 |
| 2022-11-29 | 11.71 | $11.74 | 78429 |
| 2022-11-28 | 11.69 | $11.69 | 75500 |
| 2022-11-25 | 11.67 | $11.69 | 22900 |
| 2022-11-23 | 11.65 | $11.78 | 132524 |
| 2022-11-22 | 11.62 | $11.69 | 111301 |
| 2022-11-21 | 11.60 | $11.58 | 113500 |
| 2022-11-18 | 11.58 | $11.58 | 143240 |
| 2022-11-17 | 11.57 | $11.59 | 97700 |
| 2022-11-16 | 11.56 | $11.70 | 94417 |
| 2022-11-15 | 11.54 | $11.77 | 109500 |
| 2022-11-14 | 11.51 | $11.74 | 79400 |
| 2022-11-11 | 11.48 | $11.88 | 83000 |
| 2022-11-10 | 11.44 | $12.04 | 162544 |
| 2022-11-09 | 11.39 | $11.79 | 136700 |
| 2022-11-08 | 11.36 | $11.77 | 80942 |
| 2022-11-07 | 11.33 | $11.84 | 59238 |
| 2022-11-04 | 11.29 | $11.79 | 94116 |
| 2022-11-03 | 11.27 | $11.56 | 92245 |
| 2022-11-02 | 11.25 | $11.46 | 118700 |
| 2022-11-01 | 11.25 | $11.43 | 147918 |
| 2022-10-31 | 11.24 | $11.38 | 131400 |
| 2022-10-28 | 11.23 | $11.33 | 178115 |
| 2022-10-27 | 11.22 | $11.21 | 140539 |
| 2022-10-26 | 11.21 | $11.25 | 93600 |
| 2022-10-25 | 11.21 | $11.28 | 145847 |
| 2022-10-24 | 11.20 | $11.25 | 102900 |
| 2022-10-21 | 11.20 | $11.34 | 130000 |
| 2022-10-20 | 11.19 | $11.37 | 184200 |
| 2022-10-19 | 11.19 | $11.29 | 107322 |
| 2022-10-18 | 11.20 | $11.20 | 107400 |
| 2022-10-17 | 11.22 | $11.14 | 122200 |
| 2022-10-14 | 11.24 | $11.07 | 135100 |
| 2022-10-13 | 11.27 | $11.08 | 173045 |
| 2022-10-12 | 11.30 | $11.13 | 207711 |
| 2022-10-11 | 11.33 | $11.14 | 128800 |
| 2022-10-10 | 11.37 | $11.15 | 111500 |
| 2022-10-07 | 11.41 | $11.24 | 136700 |
| 2022-10-06 | 11.44 | $11.33 | 135832 |
| 2022-10-05 | 11.47 | $11.32 | 67649 |
| 2022-10-04 | 11.50 | $11.36 | 96234 |
| 2022-10-03 | 11.52 | $11.14 | 124435 |
| 2022-09-30 | 11.56 | $11.01 | 268013 |
| 2022-09-29 | 11.61 | $11.12 | 78426 |
| 2022-09-28 | 11.65 | $11.23 | 128237 |
| 2022-09-27 | 11.70 | $11.16 | 124600 |
| 2022-09-26 | 11.75 | $11.14 | 109800 |
| 2022-09-23 | 11.80 | $11.20 | 133825 |
| 2022-09-22 | 11.85 | $11.38 | 102229 |
| 2022-09-21 | 11.90 | $11.53 | 92519 |
| 2022-09-20 | 11.93 | $11.45 | 162100 |
| 2022-09-19 | 11.97 | $11.57 | 92422 |
| 2022-09-16 | 12.01 | $11.62 | 97403 |
| 2022-09-15 | 12.06 | $11.71 | 221400 |
| 2022-09-14 | 12.10 | $11.80 | 108428 |
| 2022-09-13 | 12.14 | $11.84 | 55946 |
| 2022-09-12 | 12.18 | $11.97 | 63400 |
| 2022-09-09 | 12.21 | $11.93 | 67823 |
| 2022-09-08 | 12.25 | $11.86 | 77406 |
| 2022-09-07 | 12.29 | $11.88 | 107600 |
| 2022-09-06 | 12.33 | $11.85 | 73905 |
| 2022-09-02 | 12.37 | $11.94 | 40500 |
| 2022-09-01 | 12.39 | $11.94 | 81424 |
| 2022-08-31 | 12.42 | $12.06 | 80545 |
| 2022-08-30 | 12.45 | $12.08 | 94400 |
| 2022-08-29 | 12.47 | $12.15 | 55926 |
| 2022-08-26 | 12.48 | $12.16 | 29100 |
| 2022-08-25 | 12.48 | $12.25 | 46500 |
| 2022-08-24 | 12.48 | $12.34 | 43400 |
| 2022-08-23 | 12.45 | $12.23 | 45800 |
| 2022-08-22 | 12.43 | $12.27 | 64108 |
| 2022-08-19 | 12.41 | $12.40 | 39500 |
| 2022-08-18 | 12.38 | $12.49 | 34100 |
| 2022-08-17 | 12.36 | $12.49 | 80500 |
| 2022-08-16 | 12.32 | $12.62 | 70011 |
| 2022-08-15 | 12.27 | $12.61 | 85000 |
| 2022-08-12 | 12.22 | $12.66 | 78400 |
| 2022-08-11 | 12.18 | $12.68 | 75900 |
| 2022-08-10 | 12.15 | $12.70 | 203209 |
| 2022-08-09 | 12.11 | $12.62 | 146324 |
| 2022-08-08 | 12.07 | $12.65 | 92800 |
| 2022-08-05 | 12.01 | $12.47 | 95717 |
| 2022-08-04 | 11.97 | $12.53 | 326400 |
| 2022-08-03 | 11.92 | $12.53 | 196900 |
| 2022-08-02 | 11.87 | $12.49 | 335723 |
| 2022-08-01 | 11.82 | $12.42 | 180701 |
| 2022-07-29 | 11.78 | $12.24 | 105901 |
| 2022-07-28 | 11.74 | $12.10 | 250528 |
| 2022-07-27 | 11.71 | $11.87 | 104246 |
| 2022-07-26 | 11.68 | $11.75 | 72600 |
| 2022-07-25 | 11.66 | $11.89 | 81200 |
| 2022-07-22 | 11.63 | $11.88 | 113018 |
| 2022-07-21 | 11.59 | $11.93 | 54208 |
| 2022-07-20 | 11.55 | $11.69 | 117400 |
| 2022-07-19 | 11.53 | $11.71 | 143800 |
| 2022-07-18 | 11.50 | $11.61 | 159100 |
| 2022-07-15 | 11.47 | $11.93 | 120100 |
| 2022-07-14 | 11.45 | $12.01 | 407600 |
| 2022-07-13 | 11.42 | $11.94 | 376627 |
| 2022-07-12 | 11.40 | $11.70 | 96914 |
| 2022-07-11 | 11.41 | $11.54 | 45400 |
| 2022-07-08 | 11.42 | $11.58 | 111647 |
| 2022-07-07 | 11.43 | $11.59 | 86828 |
| 2022-07-06 | 11.44 | $11.51 | 83022 |
| 2022-07-05 | 11.45 | $11.56 | 156618 |
| 2022-07-01 | 11.46 | $11.63 | 180911 |
| 2022-06-30 | 11.46 | $11.39 | 272400 |
| 2022-06-29 | 11.48 | $11.40 | 186508 |
| 2022-06-28 | 11.50 | $11.38 | 181700 |
| 2022-06-27 | 11.52 | $11.33 | 163500 |
| 2022-06-24 | 11.53 | $11.25 | 76900 |
| 2022-06-23 | 11.54 | $11.17 | 82515 |
| 2022-06-22 | 11.56 | $11.14 | 91817 |
| 2022-06-21 | 11.58 | $11.13 | 109600 |
| 2022-06-17 | 11.60 | $11.14 | 161214 |
| 2022-06-16 | 11.62 | $11.01 | 224222 |
| 2022-06-15 | 11.64 | $11.54 | 115519 |
| 2022-06-14 | 11.64 | $11.56 | 93800 |
| 2022-06-13 | 11.63 | $11.47 | 109502 |
| 2022-06-10 | 11.62 | $11.78 | 505800 |
| 2022-06-09 | 11.60 | $11.80 | 115100 |
| 2022-06-08 | 11.59 | $11.77 | 55100 |
| 2022-06-07 | 11.58 | $11.76 | 125500 |
| 2022-06-06 | 11.59 | $11.73 | 125219 |
| 2022-06-03 | 11.61 | $11.72 | 248707 |
| 2022-06-02 | 11.63 | $11.80 | 105613 |
| 2022-06-01 | 11.65 | $11.79 | 99300 |
| 2022-05-31 | 11.67 | $11.72 | 124300 |
| 2022-05-27 | 11.69 | $11.74 | 130200 |
| 2022-05-26 | 11.72 | $11.61 | 192700 |
| 2022-05-25 | 11.76 | $11.42 | 230000 |
| 2022-05-24 | 11.81 | $11.47 | 155200 |
| 2022-05-23 | 11.85 | $11.56 | 100032 |
| 2022-05-20 | 11.90 | $11.54 | 133100 |
| 2022-05-19 | 11.95 | $11.51 | 273703 |
| 2022-05-18 | 12.01 | $11.46 | 104246 |
| 2022-05-17 | 12.08 | $11.50 | 139800 |
| 2022-05-16 | 12.15 | $11.35 | 207128 |
| 2022-05-13 | 12.22 | $11.40 | 210600 |
| 2022-05-12 | 12.29 | $11.38 | 251726 |
| 2022-05-11 | 12.37 | $11.50 | 178027 |
| 2022-05-10 | 12.45 | $11.71 | 874006 |
| 2022-05-09 | 12.52 | $11.93 | 281700 |
| 2022-05-06 | 12.58 | $12.02 | 147300 |
| 2022-05-05 | 12.63 | $12.09 | 114500 |
| 2022-05-04 | 12.68 | $12.25 | 100347 |
| 2022-05-03 | 12.73 | $12.18 | 90500 |
| 2022-05-02 | 12.78 | $12.14 | 205600 |
| 2022-04-29 | 12.83 | $12.36 | 75008 |
| 2022-04-28 | 12.86 | $12.47 | 109200 |
| 2022-04-27 | 12.89 | $12.38 | 96300 |
| 2022-04-26 | 12.92 | $12.36 | 132500 |
| 2022-04-25 | 12.95 | $12.51 | 192400 |
| 2022-04-22 | 12.97 | $12.58 | 148543 |
| 2022-04-21 | 13.00 | $12.72 | 130625 |
| 2022-04-20 | 13.02 | $12.77 | 272000 |
| 2022-04-19 | 13.05 | $12.86 | 137300 |
| 2022-04-18 | 13.06 | $12.75 | 193249 |
| 2022-04-14 | 13.07 | $12.84 | 104941 |
| 2022-04-13 | 13.08 | $12.98 | 67000 |
| 2022-04-12 | 13.07 | $13.08 | 54600 |
| 2022-04-11 | 13.06 | $13.04 | 121100 |
| 2022-04-08 | 13.04 | $13.13 | 75200 |
| 2022-04-07 | 13.03 | $13.19 | 68601 |
| 2022-04-06 | 13.02 | $13.01 | 120622 |
| 2022-04-05 | 13.03 | $13.17 | 39500 |
| 2022-04-04 | 13.04 | $13.20 | 98600 |
| 2022-04-01 | 13.03 | $13.11 | 101613 |
| 2022-03-31 | 13.04 | $13.02 | 263700 |
| 2022-03-30 | 13.06 | $13.03 | 78100 |
| 2022-03-29 | 13.07 | $12.98 | 231432 |
| 2022-03-28 | 13.09 | $12.95 | 168949 |
| 2022-03-25 | 13.10 | $12.95 | 149700 |
| 2022-03-24 | 13.11 | $13.16 | 90300 |
| 2022-03-23 | 13.09 | $13.23 | 155800 |
| 2022-03-22 | 13.08 | $13.40 | 336600 |
| 2022-03-21 | 13.08 | $12.91 | 172744 |
| 2022-03-18 | 13.12 | $12.99 | 153000 |
| 2022-03-17 | 13.15 | $13.08 | 155448 |
| 2022-03-16 | 13.19 | $12.85 | 81800 |
| 2022-03-15 | 13.23 | $12.74 | 196705 |
| 2022-03-14 | 13.26 | $12.63 | 177200 |
| 2022-03-11 | 13.32 | $13.01 | 117000 |
| 2022-03-10 | 13.37 | $13.03 | 93901 |
| 2022-03-09 | 13.41 | $13.25 | 49913 |
| 2022-03-08 | 13.44 | $13.25 | 168619 |
| 2022-03-07 | 13.47 | $12.99 | 143000 |
| 2022-03-04 | 13.51 | $13.27 | 51019 |
| 2022-03-03 | 13.53 | $13.44 | 150100 |
| 2022-03-02 | 13.55 | $13.37 | 114132 |
| 2022-03-01 | 13.58 | $13.22 | 185534 |
| 2022-02-28 | 13.60 | $13.17 | 111700 |
| 2022-02-25 | 13.61 | $13.11 | 173901 |
| 2022-02-24 | 13.63 | $12.89 | 299024 |
| 2022-02-23 | 13.66 | $13.01 | 256100 |
| 2022-02-22 | 13.67 | $13.40 | 241803 |
| 2022-02-18 | 13.65 | $13.65 | 135900 |
| 2022-02-17 | 13.65 | $13.72 | 233944 |
| 2022-02-16 | 13.66 | $13.78 | 159236 |
| 2022-02-15 | 13.66 | $13.62 | 118700 |
| 2022-02-14 | 13.67 | $13.48 | 183400 |
| 2022-02-11 | 13.69 | $13.77 | 187021 |
| 2022-02-10 | 13.69 | $13.89 | 291400 |
| 2022-02-09 | 13.68 | $13.90 | 221824 |
| 2022-02-08 | 13.67 | $13.87 | 278000 |
| 2022-02-07 | 13.66 | $13.86 | 336700 |
| 2022-02-04 | 13.64 | $13.77 | 238323 |
| 2022-02-03 | 13.62 | $13.69 | 289306 |
| 2022-02-02 | 13.61 | $13.87 | 165900 |
| 2022-02-01 | 13.59 | $13.87 | 232600 |
| 2022-01-31 | 13.56 | $13.59 | 118200 |
| 2022-01-28 | 13.55 | $13.49 | 114514 |
| 2022-01-27 | 13.55 | $13.54 | 256116 |
| 2022-01-26 | 13.55 | $13.37 | 157330 |
| 2022-01-25 | 13.56 | $13.17 | 237945 |
| 2022-01-24 | 13.57 | $13.16 | 419000 |
| 2022-01-21 | 13.58 | $13.61 | 279622 |
| 2022-01-20 | 13.57 | $13.84 | 332811 |
| 2022-01-19 | 13.54 | $13.86 | 242212 |
| 2022-01-18 | 13.50 | $13.85 | 318000 |
| 2022-01-14 | 13.47 | $13.80 | 229121 |
| 2022-01-13 | 13.44 | $13.77 | 214625 |
| 2022-01-12 | 13.42 | $13.72 | 241917 |
| 2022-01-11 | 13.40 | $13.69 | 122900 |
| 2022-01-10 | 13.39 | $13.62 | 178900 |
| 2022-01-07 | 13.39 | $13.48 | 79417 |
| 2022-01-06 | 13.40 | $13.45 | 84500 |
| 2022-01-05 | 13.41 | $13.39 | 85000 |
| 2022-01-04 | 13.41 | $13.46 | 129740 |
| 2022-01-03 | 13.41 | $13.36 | 248100 |
| 2021-12-31 | 13.41 | $13.43 | 138500 |
| 2021-12-30 | 13.41 | $13.51 | 91102 |
| 2021-12-29 | 13.42 | $13.50 | 70900 |
| 2021-12-28 | 13.42 | $13.45 | 77400 |
| 2021-12-27 | 13.43 | $13.44 | 122603 |
| 2021-12-23 | 13.43 | $13.42 | 97000 |
| 2021-12-22 | 13.44 | $13.34 | 139400 |
| 2021-12-21 | 13.45 | $13.21 | 114200 |
| 2021-12-20 | 13.45 | $13.10 | 248001 |
| 2021-12-17 | 13.47 | $13.30 | 70816 |
| 2021-12-16 | 13.48 | $13.25 | 61400 |
| 2021-12-15 | 13.50 | $13.27 | 212001 |
| 2021-12-14 | 13.51 | $13.40 | 123200 |
| 2021-12-13 | 13.52 | $13.42 | 123900 |
| 2021-12-10 | 13.53 | $13.65 | 83302 |
| 2021-12-09 | 13.54 | $13.60 | 183900 |
| 2021-12-08 | 13.54 | $13.64 | 129800 |
| 2021-12-07 | 13.54 | $13.49 | 82707 |
| 2021-12-06 | 13.54 | $13.38 | 139728 |
| 2021-12-03 | 13.56 | $13.38 | 123343 |
| 2021-12-02 | 13.57 | $13.49 | 171800 |
| 2021-12-01 | 13.58 | $13.61 | 212300 |
| 2021-11-30 | 13.58 | $13.59 | 133442 |
| 2021-11-29 | 13.58 | $13.54 | 137100 |
| 2021-11-26 | 13.58 | $13.51 | 106300 |
| 2021-11-24 | 13.58 | $13.62 | 107127 |
| 2021-11-23 | 13.57 | $13.47 | 75009 |
| 2021-11-22 | 13.57 | $13.36 | 167600 |
| 2021-11-19 | 13.58 | $13.47 | 127611 |
| 2021-11-18 | 13.59 | $13.51 | 228300 |
| 2021-11-17 | 13.60 | $13.51 | 141034 |
| 2021-11-16 | 13.60 | $13.61 | 148900 |
| 2021-11-15 | 13.60 | $13.60 | 245700 |
| 2021-11-12 | 13.60 | $13.62 | 81834 |
| 2021-11-11 | 13.60 | $13.72 | 130936 |
| 2021-11-10 | 13.60 | $13.60 | 104520 |
| 2021-11-09 | 13.61 | $13.63 | 92346 |
| 2021-11-08 | 13.60 | $13.59 | 330347 |
| 2021-11-05 | 13.60 | $13.67 | 225600 |
| 2021-11-04 | 13.58 | $13.65 | 114810 |
| 2021-11-03 | 13.57 | $13.67 | 130500 |
| 2021-11-02 | 13.56 | $13.65 | 118301 |
| 2021-11-01 | 13.55 | $13.57 | 134644 |
| 2021-10-29 | 13.54 | $13.51 | 144217 |
| 2021-10-28 | 13.53 | $13.51 | 181700 |
| 2021-10-27 | 13.53 | $13.49 | 170300 |
| 2021-10-26 | 13.52 | $13.50 | 279237 |
| 2021-10-25 | 13.51 | $13.55 | 170000 |
| 2021-10-22 | 13.50 | $13.70 | 115300 |
| 2021-10-21 | 13.48 | $13.63 | 79300 |
| 2021-10-20 | 13.46 | $13.62 | 116840 |
| 2021-10-19 | 13.45 | $13.60 | 202732 |
| 2021-10-18 | 13.43 | $13.54 | 137822 |
| 2021-10-15 | 13.42 | $13.55 | 164337 |
| 2021-10-14 | 13.41 | $13.77 | 156145 |
| 2021-10-13 | 13.39 | $13.70 | 174826 |
| 2021-10-12 | 13.37 | $13.53 | 155600 |
| 2021-10-11 | 13.36 | $13.51 | 143247 |
| 2021-10-08 | 13.36 | $13.42 | 103123 |
| 2021-10-07 | 13.36 | $13.43 | 165224 |
| 2021-10-06 | 13.36 | $13.42 | 99349 |
| 2021-10-05 | 13.36 | $13.42 | 78600 |
| 2021-10-04 | 13.35 | $13.40 | 94043 |
| 2021-10-01 | 13.35 | $13.38 | 118300 |
| 2021-09-30 | 13.35 | $13.36 | 192021 |
| 2021-09-29 | 13.36 | $13.36 | 165824 |
| 2021-09-28 | 13.36 | $13.39 | 202318 |
| 2021-09-27 | 13.36 | $13.26 | 115534 |
| 2021-09-24 | 13.36 | $13.26 | 211300 |
| 2021-09-23 | 13.35 | $13.26 | 149800 |
| 2021-09-22 | 13.36 | $13.35 | 69004 |
| 2021-09-21 | 13.36 | $13.31 | 193800 |
| 2021-09-20 | 13.36 | $13.37 | 140416 |
| 2021-09-17 | 13.36 | $13.39 | 63800 |
| 2021-09-16 | 13.36 | $13.30 | 71600 |
| 2021-09-15 | 13.37 | $13.29 | 154330 |
| 2021-09-14 | 13.37 | $13.37 | 112516 |
| 2021-09-13 | 13.37 | $13.42 | 90100 |
| 2021-09-10 | 13.36 | $13.40 | 90700 |
| 2021-09-09 | 13.36 | $13.42 | 93115 |
| 2021-09-08 | 13.36 | $13.40 | 60840 |
| 2021-09-07 | 13.36 | $13.40 | 103200 |
| 2021-09-03 | 13.35 | $13.33 | 78300 |
| 2021-09-02 | 13.35 | $13.44 | 152400 |
| 2021-09-01 | 13.35 | $13.45 | 115300 |
| 2021-08-31 | 13.35 | $13.40 | 155701 |
| 2021-08-30 | 13.35 | $13.35 | 103221 |
| 2021-08-27 | 13.34 | $13.25 | 121424 |
| 2021-08-26 | 13.34 | $13.18 | 205400 |
| 2021-08-25 | 13.34 | $13.30 | 170411 |
| 2021-08-24 | 13.34 | $13.37 | 102104 |
| 2021-08-23 | 13.33 | $13.43 | 65300 |
| 2021-08-20 | 13.33 | $13.36 | 46200 |
| 2021-08-19 | 13.31 | $13.37 | 184511 |
| 2021-08-18 | 13.30 | $13.41 | 115100 |
| 2021-08-17 | 13.29 | $13.37 | 117001 |
| 2021-08-16 | 13.28 | $13.30 | 92307 |
| 2021-08-13 | 13.27 | $13.35 | 86249 |
| 2021-08-12 | 13.27 | $13.39 | 90100 |
| 2021-08-11 | 13.26 | $13.36 | 139143 |
| 2021-08-10 | 13.26 | $13.29 | 99244 |
| 2021-08-09 | 13.27 | $13.30 | 141242 |
| 2021-08-06 | 13.27 | $13.35 | 69000 |
| 2021-08-05 | 13.27 | $13.36 | 97000 |
| 2021-08-04 | 13.27 | $13.46 | 126600 |
| 2021-08-03 | 13.27 | $13.36 | 106900 |
| 2021-08-02 | 13.27 | $13.25 | 119105 |
| 2021-07-30 | 13.27 | $13.20 | 108200 |
| 2021-07-29 | 13.28 | $13.28 | 62900 |
| 2021-07-28 | 13.28 | $13.20 | 123949 |
| 2021-07-27 | 13.28 | $13.25 | 114838 |
| 2021-07-26 | 13.27 | $13.32 | 85300 |
| 2021-07-23 | 13.26 | $13.07 | 128533 |
| 2021-07-22 | 13.26 | $13.10 | 92522 |
| 2021-07-21 | 13.26 | $13.14 | 104500 |
| 2021-07-20 | 13.26 | $13.19 | 98400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.87
2026-07-17
Close Price
$10.73
Vol: 235100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.87
Average
12.50
Maximum
14.14
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.87 | $10.73 | 235100 |
| 2026-07-16 | 10.88 | $10.79 | 67800 |
| 2026-07-15 | 10.89 | $10.80 | 140134 |
| 2026-07-14 | 10.90 | $10.89 | 176800 |
| 2026-07-13 | 10.90 | $10.85 | 322100 |
| 2026-07-10 | 10.91 | $10.87 | 147000 |
| 2026-07-09 | 10.91 | $10.90 | 97000 |
| 2026-07-08 | 10.91 | $10.84 | 116500 |
| 2026-07-07 | 10.92 | $10.91 | 200813 |
| 2026-07-06 | 10.92 | $10.89 | 119107 |
| 2026-07-02 | 10.92 | $10.92 | 85371 |
| 2026-07-01 | 10.92 | $10.91 | 169500 |
| 2026-06-30 | 10.93 | $10.99 | 175600 |
| 2026-06-29 | 10.92 | $10.90 | 212134 |
| 2026-06-26 | 10.92 | $10.84 | 141100 |
| 2026-06-25 | 10.93 | $10.87 | 122500 |
| 2026-06-24 | 10.94 | $10.84 | 102612 |
| 2026-06-23 | 10.95 | $10.89 | 101223 |
| 2026-06-22 | 10.95 | $10.85 | 148400 |
| 2026-06-18 | 10.96 | $10.87 | 149400 |
| 2026-06-17 | 10.97 | $10.78 | 163035 |
| 2026-06-16 | 10.99 | $10.86 | 107132 |
| 2026-06-15 | 11.01 | $10.88 | 119535 |
| 2026-06-12 | 11.02 | $10.99 | 62547 |
| 2026-06-11 | 11.02 | $11.00 | 187704 |
| 2026-06-10 | 11.03 | $11.00 | 228948 |
| 2026-06-09 | 11.03 | $10.90 | 141500 |
| 2026-06-08 | 11.04 | $10.87 | 141500 |
| 2026-06-05 | 11.06 | $10.90 | 198831 |
| 2026-06-04 | 11.08 | $10.96 | 201400 |
| 2026-06-03 | 11.09 | $10.98 | 164600 |
| 2026-06-02 | 11.10 | $11.08 | 117844 |
| 2026-06-01 | 11.10 | $11.09 | 114822 |
| 2026-05-29 | 11.10 | $11.14 | 119118 |
| 2026-05-28 | 11.10 | $11.19 | 137100 |
| 2026-05-27 | 11.09 | $11.12 | 105400 |
| 2026-05-26 | 11.09 | $11.10 | 108333 |
| 2026-05-22 | 11.09 | $11.05 | 92800 |
| 2026-05-21 | 11.09 | $11.03 | 96300 |
| 2026-05-20 | 11.10 | $11.08 | 76300 |
| 2026-05-19 | 11.10 | $11.02 | 86829 |
| 2026-05-18 | 11.11 | $11.02 | 116600 |
| 2026-05-15 | 11.12 | $11.03 | 164600 |
| 2026-05-14 | 11.13 | $11.22 | 97843 |
| 2026-05-13 | 11.12 | $11.21 | 115100 |
| 2026-05-12 | 11.11 | $11.14 | 112324 |
| 2026-05-11 | 11.10 | $11.15 | 73634 |
| 2026-05-08 | 11.10 | $11.14 | 113946 |
| 2026-05-07 | 11.09 | $11.08 | 98337 |
| 2026-05-06 | 11.10 | $11.14 | 110514 |
| 2026-05-05 | 11.09 | $11.09 | 115600 |
| 2026-05-04 | 11.09 | $11.09 | 108808 |
| 2026-05-01 | 11.09 | $11.22 | 83810 |
| 2026-04-30 | 11.08 | $11.25 | 242300 |
| 2026-04-29 | 11.06 | $11.12 | 124609 |
| 2026-04-28 | 11.05 | $11.05 | 228827 |
| 2026-04-27 | 11.05 | $11.20 | 100719 |
| 2026-04-24 | 11.04 | $11.11 | 97142 |
| 2026-04-23 | 11.03 | $11.08 | 116049 |
| 2026-04-22 | 11.03 | $11.14 | 112100 |
| 2026-04-21 | 11.01 | $11.05 | 116310 |
| 2026-04-20 | 11.01 | $11.13 | 126420 |
| 2026-04-17 | 11.00 | $11.11 | 150229 |
| 2026-04-16 | 10.99 | $11.01 | 75373 |
| 2026-04-15 | 10.98 | $10.96 | 92500 |
| 2026-04-14 | 10.99 | $11.08 | 145900 |
| 2026-04-13 | 10.98 | $11.03 | 126200 |
| 2026-04-10 | 10.97 | $11.06 | 115900 |
| 2026-04-09 | 10.96 | $11.14 | 94425 |
| 2026-04-08 | 10.94 | $11.15 | 145300 |
| 2026-04-07 | 10.92 | $11.03 | 126921 |
| 2026-04-06 | 10.91 | $10.92 | 150845 |
| 2026-04-02 | 10.91 | $10.80 | 208900 |
| 2026-04-01 | 10.92 | $11.00 | 158600 |
| 2026-03-31 | 10.91 | $11.02 | 277135 |
| 2026-03-30 | 10.90 | $10.61 | 184700 |
| 2026-03-27 | 10.93 | $10.54 | 137831 |
| 2026-03-26 | 10.97 | $10.69 | 99624 |
| 2026-03-25 | 11.00 | $10.84 | 133546 |
| 2026-03-24 | 11.02 | $10.83 | 161534 |
| 2026-03-23 | 11.04 | $10.84 | 171700 |
| 2026-03-20 | 11.06 | $10.84 | 146349 |
| 2026-03-19 | 11.08 | $10.92 | 104521 |
| 2026-03-18 | 11.10 | $10.90 | 115700 |
| 2026-03-17 | 11.12 | $10.85 | 155203 |
| 2026-03-16 | 11.15 | $10.80 | 298640 |
| 2026-03-13 | 11.18 | $10.65 | 378024 |
| 2026-03-12 | 11.24 | $10.97 | 211417 |
| 2026-03-11 | 11.27 | $11.04 | 234500 |
| 2026-03-10 | 11.29 | $10.97 | 136200 |
| 2026-03-09 | 11.32 | $10.94 | 304900 |
| 2026-03-06 | 11.36 | $11.04 | 237100 |
| 2026-03-05 | 11.40 | $11.17 | 225139 |
| 2026-03-04 | 11.42 | $11.27 | 142000 |
| 2026-03-03 | 11.44 | $11.14 | 233632 |
| 2026-03-02 | 11.47 | $11.18 | 222400 |
| 2026-02-27 | 11.50 | $11.16 | 143006 |
| 2026-02-26 | 11.54 | $11.25 | 184800 |
| 2026-02-25 | 11.57 | $11.29 | 175700 |
| 2026-02-24 | 11.59 | $11.29 | 236517 |
| 2026-02-23 | 11.63 | $11.28 | 279628 |
| 2026-02-20 | 11.66 | $11.36 | 132900 |
| 2026-02-19 | 11.69 | $11.41 | 237900 |
| 2026-02-18 | 11.72 | $11.50 | 131212 |
| 2026-02-17 | 11.75 | $11.49 | 296448 |
| 2026-02-13 | 11.77 | $11.63 | 136000 |
| 2026-02-12 | 11.79 | $11.73 | 119800 |
| 2026-02-11 | 11.80 | $11.78 | 131414 |
| 2026-02-10 | 11.80 | $11.71 | 98400 |
| 2026-02-09 | 11.81 | $11.71 | 149200 |
| 2026-02-06 | 11.82 | $11.69 | 152420 |
| 2026-02-05 | 11.83 | $11.66 | 136002 |
| 2026-02-04 | 11.85 | $11.70 | 159244 |
| 2026-02-03 | 11.86 | $11.71 | 143945 |
| 2026-02-02 | 11.88 | $11.68 | 293000 |
| 2026-01-30 | 11.90 | $11.76 | 190405 |
| 2026-01-29 | 11.92 | $11.80 | 273018 |
| 2026-01-28 | 11.93 | $11.87 | 74538 |
| 2026-01-27 | 11.94 | $11.89 | 132200 |
| 2026-01-26 | 11.94 | $11.87 | 234600 |
| 2026-01-23 | 11.95 | $11.96 | 132322 |
| 2026-01-22 | 11.95 | $11.94 | 94604 |
| 2026-01-21 | 11.95 | $11.98 | 154300 |
| 2026-01-20 | 11.94 | $11.93 | 134748 |
| 2026-01-16 | 11.95 | $12.08 | 1.3M |
| 2026-01-15 | 11.93 | $12.08 | 284033 |
| 2026-01-14 | 11.92 | $12.17 | 296638 |
| 2026-01-13 | 11.89 | $12.18 | 318100 |
| 2026-01-12 | 11.86 | $12.12 | 335654 |
| 2026-01-09 | 11.83 | $11.97 | 114600 |
| 2026-01-08 | 11.82 | $11.99 | 207400 |
| 2026-01-07 | 11.80 | $11.92 | 311300 |
| 2026-01-06 | 11.79 | $11.85 | 302300 |
| 2026-01-05 | 11.78 | $11.84 | 281800 |
| 2026-01-02 | 11.77 | $11.77 | 326200 |
| 2025-12-31 | 11.77 | $11.78 | 619400 |
| 2025-12-30 | 11.77 | $11.72 | 589901 |
| 2025-12-29 | 11.78 | $11.72 | 403404 |
| 2025-12-26 | 11.78 | $11.85 | 203595 |
| 2025-12-24 | 11.78 | $11.73 | 104105 |
| 2025-12-23 | 11.78 | $11.70 | 234314 |
| 2025-12-22 | 11.79 | $11.71 | 434951 |
| 2025-12-19 | 11.80 | $11.80 | 335811 |
| 2025-12-18 | 11.80 | $11.70 | 279117 |
| 2025-12-17 | 11.81 | $11.71 | 145925 |
| 2025-12-16 | 11.82 | $11.69 | 295200 |
| 2025-12-15 | 11.83 | $11.67 | 292800 |
| 2025-12-12 | 11.85 | $11.62 | 148600 |
| 2025-12-11 | 11.87 | $11.66 | 256000 |
| 2025-12-10 | 11.89 | $11.65 | 265822 |
| 2025-12-09 | 11.92 | $11.58 | 269836 |
| 2025-12-08 | 11.96 | $11.67 | 691000 |
| 2025-12-05 | 11.99 | $11.79 | 207201 |
| 2025-12-04 | 12.01 | $11.88 | 216600 |
| 2025-12-03 | 12.02 | $11.78 | 279600 |
| 2025-12-02 | 12.04 | $11.71 | 259331 |
| 2025-12-01 | 12.08 | $11.73 | 359700 |
| 2025-11-28 | 12.12 | $11.93 | 139649 |
| 2025-11-26 | 12.14 | $11.92 | 222210 |
| 2025-11-25 | 12.16 | $11.88 | 166843 |
| 2025-11-24 | 12.19 | $11.85 | 239000 |
| 2025-11-21 | 12.22 | $11.72 | 274500 |
| 2025-11-20 | 12.28 | $11.77 | 265600 |
| 2025-11-19 | 12.33 | $11.91 | 140144 |
| 2025-11-18 | 12.38 | $11.95 | 268526 |
| 2025-11-17 | 12.42 | $12.08 | 85400 |
| 2025-11-14 | 12.46 | $12.11 | 192813 |
| 2025-11-13 | 12.49 | $12.25 | 129300 |
| 2025-11-12 | 12.52 | $12.29 | 100000 |
| 2025-11-11 | 12.54 | $12.36 | 88500 |
| 2025-11-10 | 12.56 | $12.36 | 149407 |
| 2025-11-07 | 12.58 | $12.36 | 186229 |
| 2025-11-06 | 12.61 | $12.46 | 160040 |
| 2025-11-05 | 12.62 | $12.48 | 104948 |
| 2025-11-04 | 12.64 | $12.51 | 310605 |
| 2025-11-03 | 12.65 | $12.55 | 78173 |
| 2025-10-31 | 12.66 | $12.69 | 151200 |
| 2025-10-30 | 12.66 | $12.53 | 107633 |
| 2025-10-29 | 12.67 | $12.51 | 140400 |
| 2025-10-28 | 12.69 | $12.54 | 122944 |
| 2025-10-27 | 12.70 | $12.51 | 134715 |
| 2025-10-24 | 12.72 | $12.51 | 94610 |
| 2025-10-23 | 12.75 | $12.48 | 132679 |
| 2025-10-22 | 12.77 | $12.48 | 89700 |
| 2025-10-21 | 12.80 | $12.50 | 94117 |
| 2025-10-20 | 12.84 | $12.46 | 218010 |
| 2025-10-17 | 12.88 | $12.45 | 204234 |
| 2025-10-16 | 12.92 | $12.60 | 127783 |
| 2025-10-15 | 12.95 | $12.75 | 108900 |
| 2025-10-14 | 12.98 | $12.83 | 66100 |
| 2025-10-13 | 12.99 | $12.94 | 103500 |
| 2025-10-10 | 13.00 | $12.81 | 97714 |
| 2025-10-09 | 13.02 | $12.93 | 174100 |
| 2025-10-08 | 13.03 | $12.99 | 216552 |
| 2025-10-07 | 13.03 | $12.95 | 199919 |
| 2025-10-06 | 13.04 | $12.78 | 181000 |
| 2025-10-03 | 13.06 | $12.87 | 114425 |
| 2025-10-02 | 13.09 | $12.93 | 65700 |
| 2025-10-01 | 13.10 | $12.97 | 141031 |
| 2025-09-30 | 13.12 | $12.98 | 188521 |
| 2025-09-29 | 13.13 | $12.98 | 104900 |
| 2025-09-26 | 13.15 | $12.93 | 143813 |
| 2025-09-25 | 13.17 | $13.02 | 134533 |
| 2025-09-24 | 13.18 | $13.04 | 90400 |
| 2025-09-23 | 13.20 | $13.11 | 98548 |
| 2025-09-22 | 13.21 | $13.14 | 77021 |
| 2025-09-19 | 13.22 | $13.14 | 60800 |
| 2025-09-18 | 13.22 | $13.13 | 61131 |
| 2025-09-17 | 13.23 | $13.12 | 88833 |
| 2025-09-16 | 13.25 | $13.15 | 85700 |
| 2025-09-15 | 13.26 | $13.19 | 128400 |
| 2025-09-12 | 13.26 | $13.25 | 68646 |
| 2025-09-11 | 13.26 | $13.22 | 110209 |
| 2025-09-10 | 13.27 | $13.24 | 100300 |
| 2025-09-09 | 13.27 | $13.29 | 144400 |
| 2025-09-08 | 13.27 | $13.31 | 106800 |
| 2025-09-05 | 13.26 | $13.35 | 119000 |
| 2025-09-04 | 13.26 | $13.30 | 78897 |
| 2025-09-03 | 13.25 | $13.31 | 68000 |
| 2025-09-02 | 13.24 | $13.28 | 113007 |
| 2025-08-29 | 13.24 | $13.29 | 197302 |
| 2025-08-28 | 13.24 | $13.40 | 161245 |
| 2025-08-27 | 13.22 | $13.31 | 42760 |
| 2025-08-26 | 13.21 | $13.28 | 61800 |
| 2025-08-25 | 13.20 | $13.21 | 96147 |
| 2025-08-22 | 13.20 | $13.23 | 69907 |
| 2025-08-21 | 13.20 | $13.18 | 44300 |
| 2025-08-20 | 13.20 | $13.14 | 71314 |
| 2025-08-19 | 13.21 | $13.17 | 115400 |
| 2025-08-18 | 13.21 | $13.17 | 94500 |
| 2025-08-15 | 13.21 | $13.17 | 41200 |
| 2025-08-14 | 13.22 | $13.24 | 68700 |
| 2025-08-13 | 13.22 | $13.27 | 64200 |
| 2025-08-12 | 13.21 | $13.26 | 87340 |
| 2025-08-11 | 13.20 | $13.24 | 81000 |
| 2025-08-08 | 13.20 | $13.25 | 57040 |
| 2025-08-07 | 13.20 | $13.20 | 72741 |
| 2025-08-06 | 13.20 | $13.28 | 83000 |
| 2025-08-05 | 13.19 | $13.20 | 56200 |
| 2025-08-04 | 13.18 | $13.22 | 128700 |
| 2025-08-01 | 13.18 | $13.20 | 99400 |
| 2025-07-31 | 13.18 | $13.22 | 116900 |
| 2025-07-30 | 13.17 | $13.20 | 119426 |
| 2025-07-29 | 13.17 | $13.17 | 70940 |
| 2025-07-28 | 13.17 | $13.24 | 98200 |
| 2025-07-25 | 13.17 | $13.22 | 91600 |
| 2025-07-24 | 13.16 | $13.22 | 62128 |
| 2025-07-23 | 13.15 | $13.20 | 52829 |
| 2025-07-22 | 13.15 | $13.22 | 63700 |
| 2025-07-21 | 13.14 | $13.20 | 73326 |
| 2025-07-18 | 13.13 | $13.21 | 112606 |
| 2025-07-17 | 13.13 | $13.17 | 75400 |
| 2025-07-16 | 13.12 | $13.19 | 145900 |
| 2025-07-15 | 13.11 | $13.22 | 105806 |
| 2025-07-14 | 13.10 | $13.30 | 118400 |
| 2025-07-11 | 13.08 | $13.23 | 113400 |
| 2025-07-10 | 13.07 | $13.25 | 90744 |
| 2025-07-09 | 13.05 | $13.25 | 169700 |
| 2025-07-08 | 13.03 | $13.28 | 113600 |
| 2025-07-07 | 13.00 | $13.23 | 83039 |
| 2025-07-03 | 12.98 | $13.25 | 52300 |
| 2025-07-02 | 12.95 | $13.21 | 61713 |
| 2025-07-01 | 12.92 | $13.20 | 166600 |
| 2025-06-30 | 12.89 | $13.14 | 245442 |
| 2025-06-27 | 12.86 | $13.04 | 115600 |
| 2025-06-26 | 12.85 | $12.97 | 157700 |
| 2025-06-25 | 12.83 | $12.89 | 247200 |
| 2025-06-24 | 12.83 | $12.96 | 74000 |
| 2025-06-23 | 12.81 | $12.91 | 109715 |
| 2025-06-20 | 12.80 | $12.89 | 79200 |
| 2025-06-18 | 12.79 | $12.85 | 44808 |
| 2025-06-17 | 12.79 | $12.84 | 64945 |
| 2025-06-16 | 12.78 | $12.82 | 67543 |
| 2025-06-13 | 12.78 | $12.92 | 82100 |
| 2025-06-12 | 12.76 | $13.03 | 128500 |
| 2025-06-11 | 12.74 | $12.96 | 101324 |
| 2025-06-10 | 12.71 | $12.90 | 72600 |
| 2025-06-09 | 12.69 | $12.88 | 95700 |
| 2025-06-06 | 12.67 | $12.81 | 74700 |
| 2025-06-05 | 12.66 | $12.82 | 180751 |
| 2025-06-04 | 12.64 | $12.72 | 78800 |
| 2025-06-03 | 12.63 | $12.82 | 102400 |
| 2025-06-02 | 12.61 | $12.76 | 100233 |
| 2025-05-30 | 12.60 | $12.71 | 95700 |
| 2025-05-29 | 12.58 | $12.77 | 134100 |
| 2025-05-28 | 12.57 | $12.65 | 97825 |
| 2025-05-27 | 12.56 | $12.60 | 88500 |
| 2025-05-23 | 12.55 | $12.59 | 64821 |
| 2025-05-22 | 12.55 | $12.60 | 154640 |
| 2025-05-21 | 12.54 | $12.47 | 97327 |
| 2025-05-20 | 12.55 | $12.51 | 100705 |
| 2025-05-19 | 12.55 | $12.48 | 216000 |
| 2025-05-16 | 12.56 | $12.65 | 87600 |
| 2025-05-15 | 12.55 | $12.68 | 167000 |
| 2025-05-14 | 12.54 | $12.85 | 80010 |
| 2025-05-13 | 12.51 | $12.80 | 69700 |
| 2025-05-12 | 12.48 | $12.78 | 126300 |
| 2025-05-09 | 12.44 | $12.61 | 50232 |
| 2025-05-08 | 12.43 | $12.57 | 111810 |
| 2025-05-07 | 12.41 | $12.58 | 71200 |
| 2025-05-06 | 12.39 | $12.53 | 83100 |
| 2025-05-05 | 12.38 | $12.56 | 59837 |
| 2025-05-02 | 12.36 | $12.58 | 85718 |
| 2025-05-01 | 12.34 | $12.55 | 105600 |
| 2025-04-30 | 12.31 | $12.48 | 121800 |
| 2025-04-29 | 12.30 | $12.31 | 106329 |
| 2025-04-28 | 12.30 | $12.29 | 138543 |
| 2025-04-25 | 12.30 | $12.34 | 126330 |
| 2025-04-24 | 12.29 | $12.39 | 186218 |
| 2025-04-23 | 12.28 | $12.31 | 144600 |
| 2025-04-22 | 12.28 | $12.12 | 50100 |
| 2025-04-21 | 12.29 | $12.03 | 95019 |
| 2025-04-17 | 12.32 | $12.10 | 81300 |
| 2025-04-16 | 12.34 | $12.11 | 65734 |
| 2025-04-15 | 12.37 | $12.21 | 118849 |
| 2025-04-14 | 12.39 | $12.26 | 109800 |
| 2025-04-11 | 12.40 | $12.12 | 135166 |
| 2025-04-10 | 12.43 | $11.94 | 244323 |
| 2025-04-09 | 12.48 | $12.14 | 385305 |
| 2025-04-08 | 12.52 | $11.59 | 293000 |
| 2025-04-07 | 12.61 | $11.29 | 469000 |
| 2025-04-04 | 12.75 | $11.75 | 761789 |
| 2025-04-03 | 12.86 | $12.73 | 124700 |
| 2025-04-02 | 12.87 | $12.84 | 135700 |
| 2025-04-01 | 12.88 | $12.87 | 127153 |
| 2025-03-31 | 12.88 | $12.92 | 167000 |
| 2025-03-28 | 12.87 | $12.88 | 97645 |
| 2025-03-27 | 12.87 | $12.81 | 109900 |
| 2025-03-26 | 12.88 | $12.90 | 99200 |
| 2025-03-25 | 12.88 | $12.88 | 105400 |
| 2025-03-24 | 12.88 | $12.71 | 138500 |
| 2025-03-21 | 12.89 | $12.70 | 127100 |
| 2025-03-20 | 12.91 | $12.81 | 109800 |
| 2025-03-19 | 12.92 | $12.77 | 140400 |
| 2025-03-18 | 12.94 | $12.73 | 73312 |
| 2025-03-17 | 12.96 | $12.78 | 150307 |
| 2025-03-14 | 12.98 | $12.77 | 105149 |
| 2025-03-13 | 13.00 | $12.90 | 114229 |
| 2025-03-12 | 13.01 | $12.98 | 108500 |
| 2025-03-11 | 13.02 | $12.90 | 160400 |
| 2025-03-10 | 13.03 | $13.00 | 81117 |
| 2025-03-07 | 13.03 | $13.01 | 135704 |
| 2025-03-06 | 13.04 | $12.97 | 91700 |
| 2025-03-05 | 13.04 | $12.96 | 107608 |
| 2025-03-04 | 13.05 | $12.93 | 198049 |
| 2025-03-03 | 13.06 | $13.07 | 156626 |
| 2025-02-28 | 13.06 | $13.04 | 170700 |
| 2025-02-27 | 13.07 | $13.00 | 111262 |
| 2025-02-26 | 13.07 | $12.97 | 99400 |
| 2025-02-25 | 13.08 | $12.98 | 174700 |
| 2025-02-24 | 13.09 | $12.95 | 137329 |
| 2025-02-21 | 13.11 | $12.96 | 101400 |
| 2025-02-20 | 13.12 | $12.98 | 149044 |
| 2025-02-19 | 13.14 | $13.02 | 227412 |
| 2025-02-18 | 13.15 | $13.14 | 96400 |
| 2025-02-14 | 13.15 | $13.16 | 148100 |
| 2025-02-13 | 13.15 | $13.23 | 131100 |
| 2025-02-12 | 13.15 | $13.23 | 210019 |
| 2025-02-11 | 13.14 | $13.14 | 138100 |
| 2025-02-10 | 13.14 | $13.04 | 93639 |
| 2025-02-07 | 13.15 | $12.99 | 192723 |
| 2025-02-06 | 13.16 | $12.99 | 161219 |
| 2025-02-05 | 13.18 | $13.02 | 172136 |
| 2025-02-04 | 13.20 | $13.03 | 150300 |
| 2025-02-03 | 13.22 | $13.03 | 188100 |
| 2025-01-31 | 13.23 | $13.14 | 185900 |
| 2025-01-30 | 13.24 | $13.06 | 135246 |
| 2025-01-29 | 13.26 | $12.99 | 94608 |
| 2025-01-28 | 13.29 | $13.00 | 111313 |
| 2025-01-27 | 13.32 | $13.02 | 192700 |
| 2025-01-24 | 13.36 | $13.10 | 138207 |
| 2025-01-23 | 13.38 | $12.95 | 341136 |
| 2025-01-22 | 13.43 | $13.04 | 291214 |
| 2025-01-21 | 13.47 | $13.05 | 216000 |
| 2025-01-17 | 13.51 | $13.05 | 1.6M |
| 2025-01-16 | 13.56 | $13.03 | 340800 |
| 2025-01-15 | 13.62 | $13.14 | 261932 |
| 2025-01-14 | 13.67 | $13.22 | 297901 |
| 2025-01-13 | 13.71 | $13.21 | 393000 |
| 2025-01-10 | 13.77 | $13.23 | 305949 |
| 2025-01-08 | 13.82 | $13.44 | 187009 |
| 2025-01-07 | 13.86 | $13.39 | 150128 |
| 2025-01-06 | 13.91 | $13.40 | 196936 |
| 2025-01-03 | 13.97 | $13.46 | 367533 |
| 2025-01-02 | 14.02 | $13.72 | 191143 |
| 2024-12-31 | 14.05 | $13.75 | 273634 |
| 2024-12-30 | 14.09 | $13.90 | 195444 |
| 2024-12-27 | 14.11 | $14.05 | 164643 |
| 2024-12-26 | 14.11 | $14.18 | 142836 |
| 2024-12-24 | 14.10 | $14.20 | 85025 |
| 2024-12-23 | 14.09 | $14.17 | 130109 |
| 2024-12-20 | 14.09 | $14.00 | 175309 |
| 2024-12-19 | 14.10 | $13.85 | 209904 |
| 2024-12-18 | 14.12 | $13.93 | 152900 |
| 2024-12-17 | 14.14 | $14.13 | 166349 |
| 2024-12-16 | 14.14 | $14.30 | 208300 |
| 2024-12-13 | 14.13 | $14.28 | 238028 |
| 2024-12-12 | 14.11 | $14.33 | 146843 |
| 2024-12-11 | 14.09 | $14.35 | 122100 |
| 2024-12-10 | 14.06 | $14.25 | 107742 |
| 2024-12-09 | 14.04 | $14.24 | 157922 |
| 2024-12-06 | 14.02 | $14.31 | 355000 |
| 2024-12-05 | 13.99 | $14.11 | 73400 |
| 2024-12-04 | 13.97 | $14.16 | 106632 |
| 2024-12-03 | 13.96 | $14.21 | 172000 |
| 2024-12-02 | 13.93 | $14.05 | 202500 |
| 2024-11-29 | 13.92 | $13.98 | 105400 |
| 2024-11-27 | 13.91 | $13.92 | 140101 |
| 2024-11-26 | 13.91 | $13.84 | 70000 |
| 2024-11-25 | 13.91 | $13.88 | 164107 |
| 2024-11-22 | 13.92 | $13.92 | 104800 |
| 2024-11-21 | 13.92 | $13.89 | 104604 |
| 2024-11-20 | 13.92 | $13.92 | 125800 |
| 2024-11-19 | 13.92 | $14.04 | 78100 |
| 2024-11-18 | 13.91 | $14.07 | 220919 |
| 2024-11-15 | 13.89 | $13.92 | 116200 |
| 2024-11-14 | 13.89 | $13.99 | 151334 |
| 2024-11-13 | 13.88 | $14.03 | 164100 |
| 2024-11-12 | 13.86 | $14.03 | 144547 |
| 2024-11-11 | 13.84 | $14.20 | 198835 |
| 2024-11-08 | 13.81 | $14.05 | 131038 |
| 2024-11-07 | 13.78 | $14.08 | 117019 |
| 2024-11-06 | 13.75 | $14.02 | 158419 |
| 2024-11-05 | 13.72 | $14.01 | 122237 |
| 2024-11-04 | 13.69 | $13.89 | 123349 |
| 2024-11-01 | 13.67 | $13.91 | 120237 |
| 2024-10-31 | 13.64 | $13.76 | 119833 |
| 2024-10-30 | 13.63 | $13.79 | 135000 |
| 2024-10-29 | 13.62 | $13.65 | 143544 |
| 2024-10-28 | 13.61 | $13.82 | 139023 |
| 2024-10-25 | 13.59 | $13.80 | 96504 |
| 2024-10-24 | 13.57 | $13.88 | 95422 |
| 2024-10-23 | 13.53 | $13.72 | 87546 |
| 2024-10-22 | 13.52 | $13.76 | 130562 |
| 2024-10-21 | 13.49 | $13.71 | 149809 |
| 2024-10-18 | 13.47 | $13.63 | 51500 |
| 2024-10-17 | 13.45 | $13.59 | 77615 |
| 2024-10-16 | 13.43 | $13.53 | 102923 |
| 2024-10-15 | 13.42 | $13.66 | 164521 |
| 2024-10-14 | 13.40 | $13.75 | 146648 |
| 2024-10-11 | 13.36 | $13.64 | 121537 |
| 2024-10-10 | 13.33 | $13.71 | 176228 |
| 2024-10-09 | 13.29 | $13.65 | 134300 |
| 2024-10-08 | 13.26 | $13.61 | 69106 |
| 2024-10-07 | 13.22 | $13.54 | 250629 |
| 2024-10-04 | 13.18 | $13.45 | 195851 |
| 2024-10-03 | 13.16 | $13.31 | 107700 |
| 2024-10-02 | 13.14 | $13.33 | 134313 |
| 2024-10-01 | 13.12 | $13.24 | 150306 |
| 2024-09-30 | 13.11 | $13.20 | 148600 |
| 2024-09-27 | 13.10 | $13.13 | 121415 |
| 2024-09-26 | 13.09 | $13.13 | 118200 |
| 2024-09-25 | 13.09 | $13.08 | 106698 |
| 2024-09-24 | 13.09 | $13.14 | 84336 |
| 2024-09-23 | 13.09 | $13.09 | 108548 |
| 2024-09-20 | 13.09 | $13.16 | 83138 |
| 2024-09-19 | 13.08 | $13.13 | 123615 |
| 2024-09-18 | 13.07 | $13.20 | 75723 |
| 2024-09-17 | 13.06 | $13.26 | 129641 |
| 2024-09-16 | 13.04 | $13.13 | 89648 |
| 2024-09-13 | 13.03 | $13.25 | 161100 |
| 2024-09-12 | 13.01 | $13.10 | 108855 |
| 2024-09-11 | 13.00 | $13.07 | 121325 |
| 2024-09-10 | 12.99 | $13.03 | 66200 |
| 2024-09-09 | 12.98 | $13.02 | 68116 |
| 2024-09-06 | 12.98 | $12.93 | 118011 |
| 2024-09-05 | 12.99 | $12.94 | 83041 |
| 2024-09-04 | 12.99 | $12.93 | 97443 |
| 2024-09-03 | 13.00 | $12.95 | 150402 |
| 2024-08-30 | 13.00 | $13.05 | 163400 |
| 2024-08-29 | 13.00 | $12.97 | 95200 |
| 2024-08-28 | 13.00 | $12.89 | 108933 |
| 2024-08-27 | 13.01 | $12.88 | 150400 |
| 2024-08-26 | 13.02 | $12.94 | 115100 |
| 2024-08-23 | 13.03 | $12.96 | 72600 |
| 2024-08-22 | 13.04 | $12.93 | 86933 |
| 2024-08-21 | 13.05 | $12.95 | 117600 |
| 2024-08-20 | 13.06 | $12.82 | 229934 |
| 2024-08-19 | 13.09 | $12.87 | 155000 |
| 2024-08-16 | 13.11 | $12.95 | 91419 |
| 2024-08-15 | 13.13 | $12.85 | 162816 |
| 2024-08-14 | 13.16 | $12.98 | 178300 |
| 2024-08-13 | 13.18 | $13.04 | 193211 |
| 2024-08-12 | 13.19 | $13.06 | 92700 |
| 2024-08-09 | 13.20 | $13.03 | 130300 |
| 2024-08-08 | 13.22 | $13.07 | 148617 |
| 2024-08-07 | 13.24 | $12.88 | 107005 |
| 2024-08-06 | 13.28 | $12.81 | 145926 |
| 2024-08-05 | 13.33 | $12.60 | 519600 |
| 2024-08-02 | 13.40 | $13.24 | 325217 |
| 2024-08-01 | 13.42 | $13.54 | 196919 |
| 2024-07-31 | 13.41 | $13.56 | 198239 |
| 2024-07-30 | 13.39 | $13.58 | 241300 |
| 2024-07-29 | 13.37 | $13.54 | 237800 |
| 2024-07-26 | 13.35 | $13.59 | 152229 |
| 2024-07-25 | 13.33 | $13.54 | 115700 |
| 2024-07-24 | 13.30 | $13.44 | 124300 |
| 2024-07-23 | 13.29 | $13.47 | 141903 |
| 2024-07-22 | 13.27 | $13.50 | 100900 |
| 2024-07-19 | 13.25 | $13.53 | 1.2M |
| 2024-07-18 | 13.22 | $13.38 | 238300 |
| 2024-07-17 | 13.20 | $13.48 | 247231 |
| 2024-07-16 | 13.17 | $13.39 | 241700 |
| 2024-07-15 | 13.15 | $13.31 | 315000 |
| 2024-07-12 | 13.13 | $13.21 | 107600 |
| 2024-07-11 | 13.12 | $13.24 | 120948 |
| 2024-07-10 | 13.11 | $13.20 | 158500 |
| 2024-07-09 | 13.10 | $13.20 | 140800 |
| 2024-07-08 | 13.09 | $13.20 | 131100 |
| 2024-07-05 | 13.08 | $13.16 | 181301 |
| 2024-07-03 | 13.07 | $13.29 | 123000 |
| 2024-07-02 | 13.04 | $13.12 | 235900 |
| 2024-07-01 | 13.04 | $13.06 | 197408 |
| 2024-06-28 | 13.03 | $12.94 | 273100 |
| 2024-06-27 | 13.04 | $13.03 | 156522 |
| 2024-06-26 | 13.04 | $12.97 | 93500 |
| 2024-06-25 | 13.05 | $13.00 | 92600 |
| 2024-06-24 | 13.06 | $13.06 | 107000 |
| 2024-06-21 | 13.06 | $12.95 | 81500 |
| 2024-06-20 | 13.07 | $12.98 | 128110 |
| 2024-06-18 | 13.08 | $12.96 | 89600 |
| 2024-06-17 | 13.09 | $13.02 | 106200 |
| 2024-06-14 | 13.10 | $12.87 | 122117 |
| 2024-06-13 | 13.12 | $13.09 | 239836 |
| 2024-06-12 | 13.12 | $13.15 | 226900 |
| 2024-06-11 | 13.12 | $13.13 | 150520 |
| 2024-06-10 | 13.12 | $13.15 | 109500 |
| 2024-06-07 | 13.12 | $13.18 | 134522 |
| 2024-06-06 | 13.11 | $13.20 | 120544 |
| 2024-06-05 | 13.10 | $13.09 | 106132 |
| 2024-06-04 | 13.10 | $13.01 | 88843 |
| 2024-06-03 | 13.11 | $13.06 | 141900 |
| 2024-05-31 | 13.12 | $13.06 | 120208 |
| 2024-05-30 | 13.12 | $12.98 | 175800 |
| 2024-05-29 | 13.14 | $12.93 | 180718 |
| 2024-05-28 | 13.16 | $13.12 | 83400 |
| 2024-05-24 | 13.17 | $13.13 | 82900 |
| 2024-05-23 | 13.17 | $13.16 | 75415 |
| 2024-05-22 | 13.17 | $13.21 | 102400 |
| 2024-05-21 | 13.17 | $13.23 | 238006 |
| 2024-05-20 | 13.16 | $13.17 | 105400 |
| 2024-05-17 | 13.16 | $13.26 | 156143 |
| 2024-05-16 | 13.15 | $13.17 | 82900 |
| 2024-05-15 | 13.14 | $13.26 | 122600 |
| 2024-05-14 | 13.13 | $13.26 | 111920 |
| 2024-05-13 | 13.12 | $13.32 | 135915 |
| 2024-05-10 | 13.10 | $13.24 | 57026 |
| 2024-05-09 | 13.08 | $13.21 | 110700 |
| 2024-05-08 | 13.07 | $13.25 | 126929 |
| 2024-05-07 | 13.05 | $13.19 | 139121 |
| 2024-05-06 | 13.04 | $13.08 | 152300 |
| 2024-05-03 | 13.03 | $13.12 | 84200 |
| 2024-05-02 | 13.02 | $13.12 | 119500 |
| 2024-05-01 | 13.01 | $13.11 | 145522 |
| 2024-04-30 | 13.00 | $13.00 | 142133 |
| 2024-04-29 | 13.00 | $13.00 | 179900 |
| 2024-04-26 | 13.00 | $13.06 | 81821 |
| 2024-04-25 | 12.99 | $13.05 | 89104 |
| 2024-04-24 | 12.99 | $13.13 | 142908 |
| 2024-04-23 | 12.97 | $13.19 | 86206 |
| 2024-04-22 | 12.95 | $13.10 | 101712 |
| 2024-04-19 | 12.93 | $13.00 | 106810 |
| 2024-04-18 | 12.93 | $12.91 | 72425 |
| 2024-04-17 | 12.93 | $12.84 | 104616 |
| 2024-04-16 | 12.94 | $12.83 | 147700 |
| 2024-04-15 | 12.95 | $12.77 | 137400 |
| 2024-04-12 | 12.97 | $12.90 | 187800 |
| 2024-04-11 | 12.98 | $13.21 | 180400 |
| 2024-04-10 | 12.95 | $13.07 | 124400 |
| 2024-04-09 | 12.94 | $13.02 | 96640 |
| 2024-04-08 | 12.93 | $13.01 | 134400 |
| 2024-04-05 | 12.92 | $12.87 | 130900 |
| 2024-04-04 | 12.93 | $12.93 | 131800 |
| 2024-04-03 | 12.93 | $13.03 | 152000 |
| 2024-04-02 | 12.92 | $13.09 | 213411 |
| 2024-04-01 | 12.90 | $13.00 | 128700 |
| 2024-03-28 | 12.89 | $12.92 | 305000 |
| 2024-03-27 | 12.88 | $12.99 | 126900 |
| 2024-03-26 | 12.87 | $12.94 | 108411 |
| 2024-03-25 | 12.87 | $12.84 | 107608 |
| 2024-03-22 | 12.87 | $12.85 | 145923 |
| 2024-03-21 | 12.87 | $12.87 | 161306 |
| 2024-03-20 | 12.87 | $12.92 | 151536 |
| 2024-03-19 | 12.87 | $12.87 | 152400 |
| 2024-03-18 | 12.87 | $12.99 | 164400 |
| 2024-03-15 | 12.85 | $12.91 | 85112 |
| 2024-03-14 | 12.85 | $12.91 | 98644 |
| 2024-03-13 | 12.84 | $13.05 | 128429 |
| 2024-03-12 | 12.82 | $13.01 | 181525 |
| 2024-03-11 | 12.80 | $12.91 | 309530 |
| 2024-03-08 | 12.79 | $12.89 | 229300 |
| 2024-03-07 | 12.78 | $13.00 | 149642 |
| 2024-03-06 | 12.75 | $12.97 | 106220 |
| 2024-03-05 | 12.73 | $12.90 | 160649 |
| 2024-03-04 | 12.71 | $12.81 | 248600 |
| 2024-03-01 | 12.70 | $12.85 | 226846 |
| 2024-02-29 | 12.69 | $12.79 | 150700 |
| 2024-02-28 | 12.67 | $12.65 | 154843 |
| 2024-02-27 | 12.68 | $12.61 | 170500 |
| 2024-02-26 | 12.68 | $12.60 | 127850 |
| 2024-02-23 | 12.69 | $12.61 | 297441 |
| 2024-02-22 | 12.70 | $12.74 | 179230 |
| 2024-02-21 | 12.70 | $12.83 | 298809 |
| 2024-02-20 | 12.68 | $12.81 | 134710 |
| 2024-02-16 | 12.67 | $12.86 | 134800 |
| 2024-02-15 | 12.65 | $12.87 | 160400 |
| 2024-02-14 | 12.63 | $12.88 | 171300 |
| 2024-02-13 | 12.60 | $12.82 | 149112 |
| 2024-02-12 | 12.58 | $12.81 | 135800 |
| 2024-02-09 | 12.55 | $12.74 | 110600 |
| 2024-02-08 | 12.53 | $12.73 | 200039 |
| 2024-02-07 | 12.51 | $12.68 | 198239 |
| 2024-02-06 | 12.49 | $12.65 | 210437 |
| 2024-02-05 | 12.48 | $12.63 | 214900 |
| 2024-02-02 | 12.46 | $12.56 | 108100 |
| 2024-02-01 | 12.45 | $12.52 | 206000 |
| 2024-01-31 | 12.44 | $12.57 | 180348 |
| 2024-01-30 | 12.43 | $12.61 | 194458 |
| 2024-01-29 | 12.41 | $12.61 | 152000 |
| 2024-01-26 | 12.39 | $12.52 | 112045 |
| 2024-01-25 | 12.38 | $12.52 | 191400 |
| 2024-01-24 | 12.36 | $12.50 | 107212 |
| 2024-01-23 | 12.35 | $12.46 | 124200 |
| 2024-01-22 | 12.34 | $12.38 | 122000 |
| 2024-01-19 | 12.33 | $12.25 | 147453 |
| 2024-01-18 | 12.34 | $12.24 | 92301 |
| 2024-01-17 | 12.35 | $12.25 | 195914 |
| 2024-01-16 | 12.36 | $12.27 | 140435 |
| 2024-01-12 | 12.37 | $12.22 | 222600 |
| 2024-01-11 | 12.39 | $12.30 | 192600 |
| 2024-01-10 | 12.40 | $12.37 | 193216 |
| 2024-01-09 | 12.40 | $12.40 | 191100 |
| 2024-01-08 | 12.40 | $12.49 | 152000 |
| 2024-01-05 | 12.39 | $12.41 | 181739 |
| 2024-01-04 | 12.39 | $12.42 | 159521 |
| 2024-01-03 | 12.39 | $12.43 | 176900 |
| 2024-01-02 | 12.38 | $12.64 | 166300 |
| 2023-12-29 | 12.35 | $12.66 | 167000 |
| 2023-12-28 | 12.32 | $12.61 | 108629 |
| 2023-12-27 | 12.29 | $12.51 | 103409 |
| 2023-12-26 | 12.27 | $12.45 | 102900 |
| 2023-12-22 | 12.25 | $12.43 | 110122 |
| 2023-12-21 | 12.23 | $12.28 | 184339 |
| 2023-12-20 | 12.23 | $12.25 | 244814 |
| 2023-12-19 | 12.22 | $12.42 | 114032 |
| 2023-12-18 | 12.20 | $12.38 | 139700 |
| 2023-12-15 | 12.18 | $12.46 | 123743 |
| 2023-12-14 | 12.15 | $12.49 | 150600 |
| 2023-12-13 | 12.12 | $12.46 | 231900 |
| 2023-12-12 | 12.08 | $12.34 | 134717 |
| 2023-12-11 | 12.06 | $12.23 | 123700 |
| 2023-12-08 | 12.04 | $12.13 | 149616 |
| 2023-12-07 | 12.03 | $12.21 | 147500 |
| 2023-12-06 | 12.01 | $12.10 | 106800 |
| 2023-12-05 | 12.00 | $12.06 | 114846 |
| 2023-12-04 | 11.99 | $11.99 | 133200 |
| 2023-12-01 | 11.99 | $12.01 | 273487 |
| 2023-11-30 | 11.99 | $12.01 | 217308 |
| 2023-11-29 | 11.99 | $11.99 | 187246 |
| 2023-11-28 | 11.99 | $12.00 | 143143 |
| 2023-11-27 | 11.99 | $12.00 | 176927 |
| 2023-11-24 | 11.99 | $11.97 | 52000 |
| 2023-11-22 | 11.99 | $11.95 | 92000 |
| 2023-11-21 | 11.99 | $11.92 | 119422 |
| 2023-11-20 | 12.00 | $11.95 | 96110 |
| 2023-11-17 | 12.00 | $11.98 | 94712 |
| 2023-11-16 | 12.01 | $11.86 | 75571 |
| 2023-11-15 | 12.02 | $11.84 | 213411 |
| 2023-11-14 | 12.04 | $11.95 | 129737 |
| 2023-11-13 | 12.05 | $12.08 | 70740 |
| 2023-11-10 | 12.05 | $12.01 | 110800 |
| 2023-11-09 | 12.05 | $11.97 | 108912 |
| 2023-11-08 | 12.06 | $12.03 | 130200 |
| 2023-11-07 | 12.06 | $12.11 | 108800 |
| 2023-11-06 | 12.06 | $12.10 | 114700 |
| 2023-11-03 | 12.06 | $12.23 | 160922 |
| 2023-11-02 | 12.04 | $12.13 | 94400 |
| 2023-11-01 | 12.03 | $12.02 | 128639 |
| 2023-10-31 | 12.03 | $11.80 | 176937 |
| 2023-10-30 | 12.05 | $11.67 | 287806 |
| 2023-10-27 | 12.09 | $11.67 | 145827 |
| 2023-10-26 | 12.14 | $11.53 | 293223 |
| 2023-10-25 | 12.20 | $11.66 | 226505 |
| 2023-10-24 | 12.26 | $11.92 | 143302 |
| 2023-10-23 | 12.29 | $11.88 | 100888 |
| 2023-10-20 | 12.34 | $11.75 | 187936 |
| 2023-10-19 | 12.40 | $11.91 | 209230 |
| 2023-10-18 | 12.45 | $12.12 | 216126 |
| 2023-10-17 | 12.48 | $12.38 | 181942 |
| 2023-10-16 | 12.50 | $12.38 | 99100 |
| 2023-10-13 | 12.51 | $12.39 | 109944 |
| 2023-10-12 | 12.52 | $12.50 | 137500 |
| 2023-10-11 | 12.52 | $12.52 | 83512 |
| 2023-10-10 | 12.52 | $12.62 | 76533 |
| 2023-10-09 | 12.51 | $12.62 | 108100 |
| 2023-10-06 | 12.50 | $12.48 | 125100 |
| 2023-10-05 | 12.50 | $12.36 | 77200 |
| 2023-10-04 | 12.52 | $12.35 | 152900 |
| 2023-10-03 | 12.53 | $12.35 | 148121 |
| 2023-10-02 | 12.55 | $12.49 | 199900 |
| 2023-09-29 | 12.56 | $12.62 | 207900 |
| 2023-09-28 | 12.55 | $12.59 | 141409 |
| 2023-09-27 | 12.55 | $12.59 | 170535 |
| 2023-09-26 | 12.55 | $12.49 | 202700 |
| 2023-09-25 | 12.55 | $12.63 | 253946 |
| 2023-09-22 | 12.54 | $12.64 | 215027 |
| 2023-09-21 | 12.53 | $12.49 | 458221 |
| 2023-09-20 | 12.54 | $12.55 | 132000 |
| 2023-09-19 | 12.54 | $12.61 | 97827 |
| 2023-09-18 | 12.53 | $12.53 | 99900 |
| 2023-09-15 | 12.53 | $12.44 | 148500 |
| 2023-09-14 | 12.54 | $12.57 | 160332 |
| 2023-09-13 | 12.54 | $12.70 | 229300 |
| 2023-09-12 | 12.52 | $12.71 | 142800 |
| 2023-09-11 | 12.50 | $12.63 | 118726 |
| 2023-09-08 | 12.49 | $12.60 | 84500 |
| 2023-09-07 | 12.47 | $12.53 | 143707 |
| 2023-09-06 | 12.47 | $12.56 | 142034 |
| 2023-09-05 | 12.46 | $12.60 | 72520 |
| 2023-09-01 | 12.44 | $12.60 | 134828 |
| 2023-08-31 | 12.43 | $12.54 | 144600 |
| 2023-08-30 | 12.41 | $12.54 | 128900 |
| 2023-08-29 | 12.40 | $12.60 | 116300 |
| 2023-08-28 | 12.38 | $12.57 | 114422 |
| 2023-08-25 | 12.36 | $12.53 | 126714 |
| 2023-08-24 | 12.34 | $12.40 | 89000 |
| 2023-08-23 | 12.34 | $12.33 | 98918 |
| 2023-08-22 | 12.34 | $12.25 | 94348 |
| 2023-08-21 | 12.35 | $12.26 | 131514 |
| 2023-08-18 | 12.36 | $12.27 | 127828 |
| 2023-08-17 | 12.36 | $12.31 | 106047 |
| 2023-08-16 | 12.37 | $12.35 | 78100 |
| 2023-08-15 | 12.37 | $12.44 | 69400 |
| 2023-08-14 | 12.37 | $12.52 | 138500 |
| 2023-08-11 | 12.35 | $12.46 | 96526 |
| 2023-08-10 | 12.34 | $12.47 | 125902 |
| 2023-08-09 | 12.32 | $12.46 | 81530 |
| 2023-08-08 | 12.31 | $12.44 | 83100 |
| 2023-08-07 | 12.30 | $12.50 | 106200 |
| 2023-08-04 | 12.27 | $12.48 | 81410 |
| 2023-08-03 | 12.25 | $12.36 | 67100 |
| 2023-08-02 | 12.24 | $12.35 | 109634 |
| 2023-08-01 | 12.23 | $12.39 | 83500 |
| 2023-07-31 | 12.21 | $12.45 | 105600 |
| 2023-07-28 | 12.19 | $12.36 | 118600 |
| 2023-07-27 | 12.17 | $12.16 | 135139 |
| 2023-07-26 | 12.17 | $12.13 | 146800 |
| 2023-07-25 | 12.17 | $12.19 | 81911 |
| 2023-07-24 | 12.17 | $12.24 | 92108 |
| 2023-07-21 | 12.16 | $12.26 | 70300 |
| 2023-07-20 | 12.15 | $12.24 | 76400 |
| 2023-07-19 | 12.15 | $12.13 | 140000 |
| 2023-07-18 | 12.15 | $12.17 | 161300 |
| 2023-07-17 | 12.14 | $12.28 | 76600 |
| 2023-07-14 | 12.13 | $12.26 | 81107 |
| 2023-07-13 | 12.12 | $12.21 | 126700 |
| 2023-07-12 | 12.11 | $12.34 | 90548 |
| 2023-07-11 | 12.08 | $12.24 | 107118 |
| 2023-07-10 | 12.07 | $12.21 | 130000 |
| 2023-07-07 | 12.05 | $12.08 | 141982 |
| 2023-07-06 | 12.05 | $12.03 | 120045 |
| 2023-07-05 | 12.05 | $12.07 | 295631 |
| 2023-07-03 | 12.05 | $12.37 | 95304 |
| 2023-06-30 | 12.01 | $12.21 | 245537 |
| 2023-06-29 | 11.99 | $12.30 | 131445 |
| 2023-06-28 | 11.96 | $12.25 | 156000 |
| 2023-06-27 | 11.93 | $12.06 | 133848 |
| 2023-06-26 | 11.92 | $12.16 | 149000 |
| 2023-06-23 | 11.89 | $12.04 | 217815 |
| 2023-06-22 | 11.87 | $12.09 | 140300 |
| 2023-06-21 | 11.85 | $11.91 | 136124 |
| 2023-06-20 | 11.85 | $11.85 | 120500 |
| 2023-06-16 | 11.84 | $11.94 | 80623 |
| 2023-06-15 | 11.83 | $11.87 | 108900 |
| 2023-06-14 | 11.83 | $11.91 | 101641 |
| 2023-06-13 | 11.82 | $12.06 | 122600 |
| 2023-06-12 | 11.80 | $12.04 | 132928 |
| 2023-06-09 | 11.77 | $11.87 | 115731 |
| 2023-06-08 | 11.76 | $11.84 | 140530 |
| 2023-06-07 | 11.75 | $11.96 | 132400 |
| 2023-06-06 | 11.73 | $12.01 | 147311 |
| 2023-06-05 | 11.70 | $12.00 | 140713 |
| 2023-06-02 | 11.67 | $11.95 | 124641 |
| 2023-06-01 | 11.64 | $11.87 | 141600 |
| 2023-05-31 | 11.62 | $11.70 | 209500 |
| 2023-05-30 | 11.61 | $11.56 | 63000 |
| 2023-05-26 | 11.61 | $11.57 | 119343 |
| 2023-05-25 | 11.62 | $11.51 | 128114 |
| 2023-05-24 | 11.63 | $11.47 | 124200 |
| 2023-05-23 | 11.65 | $11.57 | 143400 |
| 2023-05-22 | 11.65 | $11.57 | 97000 |
| 2023-05-19 | 11.66 | $11.50 | 150715 |
| 2023-05-18 | 11.68 | $11.54 | 99338 |
| 2023-05-17 | 11.70 | $11.55 | 140900 |
| 2023-05-16 | 11.71 | $11.52 | 138100 |
| 2023-05-15 | 11.73 | $11.59 | 86738 |
| 2023-05-12 | 11.75 | $11.59 | 156216 |
| 2023-05-11 | 11.76 | $11.67 | 110900 |
| 2023-05-10 | 11.77 | $11.67 | 242204 |
| 2023-05-09 | 11.78 | $11.67 | 144700 |
| 2023-05-08 | 11.79 | $11.74 | 133400 |
| 2023-05-05 | 11.80 | $11.82 | 155100 |
| 2023-05-04 | 11.80 | $11.76 | 131000 |
| 2023-05-03 | 11.80 | $11.78 | 83044 |
| 2023-05-02 | 11.80 | $11.82 | 111431 |
| 2023-05-01 | 11.80 | $11.91 | 119028 |
| 2023-04-28 | 11.79 | $11.87 | 110000 |
| 2023-04-27 | 11.78 | $11.83 | 126500 |
| 2023-04-26 | 11.78 | $11.76 | 240404 |
| 2023-04-25 | 11.78 | $11.82 | 168020 |
| 2023-04-24 | 11.77 | $11.87 | 104947 |
| 2023-04-21 | 11.76 | $11.83 | 87105 |
| 2023-04-20 | 11.76 | $11.92 | 158900 |
| 2023-04-19 | 11.74 | $11.82 | 125500 |
| 2023-04-18 | 11.73 | $11.84 | 114711 |
| 2023-04-17 | 11.72 | $11.86 | 93340 |
| 2023-04-14 | 11.70 | $11.78 | 144548 |
| 2023-04-13 | 11.70 | $11.78 | 157339 |
| 2023-04-12 | 11.69 | $11.89 | 175600 |
| 2023-04-11 | 11.67 | $11.87 | 311200 |
| 2023-04-10 | 11.64 | $11.77 | 209932 |
| 2023-04-06 | 11.63 | $11.79 | 163900 |
| 2023-04-05 | 11.61 | $11.80 | 160611 |
| 2023-04-04 | 11.60 | $11.79 | 185600 |
| 2023-04-03 | 11.57 | $11.85 | 298300 |
| 2023-03-31 | 11.55 | $11.70 | 226700 |
| 2023-03-30 | 11.53 | $11.61 | 114000 |
| 2023-03-29 | 11.52 | $11.54 | 160322 |
| 2023-03-28 | 11.52 | $11.38 | 113604 |
| 2023-03-27 | 11.53 | $11.36 | 66101 |
| 2023-03-24 | 11.55 | $11.28 | 117349 |
| 2023-03-23 | 11.58 | $11.34 | 170800 |
| 2023-03-22 | 11.61 | $11.39 | 127000 |
| 2023-03-21 | 11.63 | $11.39 | 115240 |
| 2023-03-20 | 11.65 | $11.30 | 292900 |
| 2023-03-17 | 11.69 | $11.18 | 159300 |
| 2023-03-16 | 11.75 | $11.32 | 144125 |
| 2023-03-15 | 11.79 | $11.34 | 143100 |
| 2023-03-14 | 11.84 | $11.45 | 162600 |
| 2023-03-13 | 11.88 | $11.33 | 309228 |
| 2023-03-10 | 11.94 | $11.66 | 294500 |
| 2023-03-09 | 11.97 | $11.96 | 232200 |
| 2023-03-08 | 11.97 | $12.07 | 277816 |
| 2023-03-07 | 11.96 | $12.05 | 160600 |
| 2023-03-06 | 11.95 | $12.06 | 200436 |
| 2023-03-03 | 11.93 | $12.05 | 195400 |
| 2023-03-02 | 11.92 | $12.00 | 202248 |
| 2023-03-01 | 11.91 | $11.98 | 90026 |
| 2023-02-28 | 11.91 | $11.99 | 86240 |
| 2023-02-27 | 11.90 | $11.92 | 60845 |
| 2023-02-24 | 11.89 | $11.90 | 83628 |
| 2023-02-23 | 11.89 | $11.83 | 63800 |
| 2023-02-22 | 11.90 | $11.78 | 83000 |
| 2023-02-21 | 11.91 | $11.75 | 145112 |
| 2023-02-17 | 11.93 | $11.98 | 38108 |
| 2023-02-16 | 11.92 | $12.02 | 80402 |
| 2023-02-15 | 11.91 | $12.10 | 68800 |
| 2023-02-14 | 11.89 | $12.08 | 64000 |
| 2023-02-13 | 11.87 | $12.15 | 86611 |
| 2023-02-10 | 11.85 | $12.07 | 62240 |
| 2023-02-09 | 11.82 | $11.98 | 66814 |
| 2023-02-08 | 11.81 | $12.02 | 38545 |
| 2023-02-07 | 11.78 | $12.05 | 36900 |
| 2023-02-06 | 11.75 | $11.93 | 67440 |
| 2023-02-03 | 11.74 | $12.02 | 67400 |
| 2023-02-02 | 11.71 | $12.07 | 133516 |
| 2023-02-01 | 11.67 | $11.91 | 107510 |
| 2023-01-31 | 11.64 | $11.95 | 143600 |
| 2023-01-30 | 11.61 | $11.84 | 64124 |
| 2023-01-27 | 11.59 | $11.73 | 94641 |
| 2023-01-26 | 11.57 | $11.72 | 85000 |
| 2023-01-25 | 11.55 | $11.67 | 75100 |
| 2023-01-24 | 11.54 | $11.76 | 131100 |
| 2023-01-23 | 11.52 | $11.65 | 111436 |
| 2023-01-20 | 11.51 | $11.58 | 111806 |
| 2023-01-19 | 11.50 | $11.48 | 186500 |
| 2023-01-18 | 11.50 | $11.53 | 167600 |
| 2023-01-17 | 11.50 | $11.60 | 111637 |
| 2023-01-13 | 11.49 | $11.60 | 192800 |
| 2023-01-12 | 11.47 | $11.65 | 107313 |
| 2023-01-11 | 11.46 | $11.67 | 105400 |
| 2023-01-10 | 11.43 | $11.57 | 100900 |
| 2023-01-09 | 11.42 | $11.51 | 144500 |
| 2023-01-06 | 11.41 | $11.53 | 114100 |
| 2023-01-05 | 11.40 | $11.47 | 192532 |
| 2023-01-04 | 11.39 | $11.39 | 124417 |
| 2023-01-03 | 11.39 | $11.38 | 90515 |
| 2022-12-30 | 11.39 | $11.26 | 300234 |
| 2022-12-29 | 11.40 | $11.26 | 156400 |
| 2022-12-28 | 11.42 | $11.20 | 253500 |
| 2022-12-27 | 11.44 | $11.28 | 133825 |
| 2022-12-23 | 11.46 | $11.39 | 126600 |
| 2022-12-22 | 11.46 | $11.37 | 204600 |
| 2022-12-21 | 11.47 | $11.26 | 235900 |
| 2022-12-20 | 11.50 | $11.25 | 134729 |
| 2022-12-19 | 11.52 | $11.24 | 201709 |
| 2022-12-16 | 11.55 | $11.38 | 213500 |
| 2022-12-15 | 11.57 | $11.41 | 193900 |
| 2022-12-14 | 11.59 | $11.45 | 155700 |
| 2022-12-13 | 11.60 | $11.58 | 130900 |
| 2022-12-12 | 11.60 | $11.52 | 225900 |
| 2022-12-09 | 11.61 | $11.39 | 89500 |
| 2022-12-08 | 11.64 | $11.46 | 121600 |
| 2022-12-07 | 11.65 | $11.61 | 72600 |
| 2022-12-06 | 11.66 | $11.51 | 109516 |
| 2022-12-05 | 11.68 | $11.63 | 219800 |
| 2022-12-02 | 11.68 | $11.63 | 181400 |
| 2022-12-01 | 11.69 | $11.76 | 115200 |
| 2022-11-30 | 11.68 | $11.92 | 145300 |
| 2022-11-29 | 11.65 | $11.74 | 78429 |
| 2022-11-28 | 11.64 | $11.69 | 75500 |
| 2022-11-25 | 11.64 | $11.69 | 22900 |
| 2022-11-23 | 11.63 | $11.78 | 132524 |
| 2022-11-22 | 11.62 | $11.69 | 111301 |
| 2022-11-21 | 11.61 | $11.58 | 113500 |
| 2022-11-18 | 11.61 | $11.58 | 143240 |
| 2022-11-17 | 11.61 | $11.59 | 97700 |
| 2022-11-16 | 11.62 | $11.70 | 94417 |
| 2022-11-15 | 11.61 | $11.77 | 109500 |
| 2022-11-14 | 11.59 | $11.74 | 79400 |
| 2022-11-11 | 11.58 | $11.88 | 83000 |
| 2022-11-10 | 11.54 | $12.04 | 162544 |
| 2022-11-09 | 11.49 | $11.79 | 136700 |
| 2022-11-08 | 11.46 | $11.77 | 80942 |
| 2022-11-07 | 11.43 | $11.84 | 59238 |
| 2022-11-04 | 11.38 | $11.79 | 94116 |
| 2022-11-03 | 11.34 | $11.56 | 92245 |
| 2022-11-02 | 11.32 | $11.46 | 118700 |
| 2022-11-01 | 11.30 | $11.43 | 147918 |
| 2022-10-31 | 11.29 | $11.38 | 131400 |
| 2022-10-28 | 11.28 | $11.33 | 178115 |
| 2022-10-27 | 11.27 | $11.21 | 140539 |
| 2022-10-26 | 11.28 | $11.25 | 93600 |
| 2022-10-25 | 11.28 | $11.28 | 145847 |
| 2022-10-24 | 11.29 | $11.25 | 102900 |
| 2022-10-21 | 11.29 | $11.34 | 130000 |
| 2022-10-20 | 11.28 | $11.37 | 184200 |
| 2022-10-19 | 11.27 | $11.29 | 107322 |
| 2022-10-18 | 11.27 | $11.20 | 107400 |
| 2022-10-17 | 11.28 | $11.14 | 122200 |
| 2022-10-14 | 11.30 | $11.07 | 135100 |
| 2022-10-13 | 11.32 | $11.08 | 173045 |
| 2022-10-12 | 11.34 | $11.13 | 207711 |
| 2022-10-11 | 11.37 | $11.14 | 128800 |
| 2022-10-10 | 11.39 | $11.15 | 111500 |
| 2022-10-07 | 11.42 | $11.24 | 136700 |
| 2022-10-06 | 11.44 | $11.33 | 135832 |
| 2022-10-05 | 11.45 | $11.32 | 67649 |
| 2022-10-04 | 11.46 | $11.36 | 96234 |
| 2022-10-03 | 11.47 | $11.14 | 124435 |
| 2022-09-30 | 11.50 | $11.01 | 268013 |
| 2022-09-29 | 11.56 | $11.12 | 78426 |
| 2022-09-28 | 11.60 | $11.23 | 128237 |
| 2022-09-27 | 11.64 | $11.16 | 124600 |
| 2022-09-26 | 11.69 | $11.14 | 109800 |
| 2022-09-23 | 11.75 | $11.20 | 133825 |
| 2022-09-22 | 11.81 | $11.38 | 102229 |
| 2022-09-21 | 11.85 | $11.53 | 92519 |
| 2022-09-20 | 11.89 | $11.45 | 162100 |
| 2022-09-19 | 11.93 | $11.57 | 92422 |
| 2022-09-16 | 11.97 | $11.62 | 97403 |
| 2022-09-15 | 12.01 | $11.71 | 221400 |
| 2022-09-14 | 12.04 | $11.80 | 108428 |
| 2022-09-13 | 12.07 | $11.84 | 55946 |
| 2022-09-12 | 12.09 | $11.97 | 63400 |
| 2022-09-09 | 12.10 | $11.93 | 67823 |
| 2022-09-08 | 12.12 | $11.86 | 77406 |
| 2022-09-07 | 12.15 | $11.88 | 107600 |
| 2022-09-06 | 12.18 | $11.85 | 73905 |
| 2022-09-02 | 12.21 | $11.94 | 40500 |
| 2022-09-01 | 12.24 | $11.94 | 81424 |
| 2022-08-31 | 12.27 | $12.06 | 80545 |
| 2022-08-30 | 12.29 | $12.08 | 94400 |
| 2022-08-29 | 12.31 | $12.15 | 55926 |
| 2022-08-26 | 12.33 | $12.16 | 29100 |
| 2022-08-25 | 12.35 | $12.25 | 46500 |
| 2022-08-24 | 12.36 | $12.34 | 43400 |
| 2022-08-23 | 12.36 | $12.23 | 45800 |
| 2022-08-22 | 12.38 | $12.27 | 64108 |
| 2022-08-19 | 12.39 | $12.40 | 39500 |
| 2022-08-18 | 12.39 | $12.49 | 34100 |
| 2022-08-17 | 12.38 | $12.49 | 80500 |
| 2022-08-16 | 12.36 | $12.62 | 70011 |
| 2022-08-15 | 12.34 | $12.61 | 85000 |
| 2022-08-12 | 12.31 | $12.66 | 78400 |
| 2022-08-11 | 12.27 | $12.68 | 75900 |
| 2022-08-10 | 12.23 | $12.70 | 203209 |
| 2022-08-09 | 12.18 | $12.62 | 146324 |
| 2022-08-08 | 12.13 | $12.65 | 92800 |
| 2022-08-05 | 12.08 | $12.47 | 95717 |
| 2022-08-04 | 12.03 | $12.53 | 326400 |
| 2022-08-03 | 11.98 | $12.53 | 196900 |
| 2022-08-02 | 11.92 | $12.49 | 335723 |
| 2022-08-01 | 11.87 | $12.42 | 180701 |
| 2022-07-29 | 11.81 | $12.24 | 105901 |
| 2022-07-28 | 11.76 | $12.10 | 250528 |
| 2022-07-27 | 11.73 | $11.87 | 104246 |
| 2022-07-26 | 11.71 | $11.75 | 72600 |
| 2022-07-25 | 11.71 | $11.89 | 81200 |
| 2022-07-22 | 11.69 | $11.88 | 113018 |
| 2022-07-21 | 11.67 | $11.93 | 54208 |
| 2022-07-20 | 11.64 | $11.69 | 117400 |
| 2022-07-19 | 11.63 | $11.71 | 143800 |
| 2022-07-18 | 11.62 | $11.61 | 159100 |
| 2022-07-15 | 11.63 | $11.93 | 120100 |
| 2022-07-14 | 11.59 | $12.01 | 407600 |
| 2022-07-13 | 11.55 | $11.94 | 376627 |
| 2022-07-12 | 11.51 | $11.70 | 96914 |
| 2022-07-11 | 11.49 | $11.54 | 45400 |
| 2022-07-08 | 11.48 | $11.58 | 111647 |
| 2022-07-07 | 11.47 | $11.59 | 86828 |
| 2022-07-06 | 11.46 | $11.51 | 83022 |
| 2022-07-05 | 11.46 | $11.56 | 156618 |
| 2022-07-01 | 11.45 | $11.63 | 180911 |
| 2022-06-30 | 11.43 | $11.39 | 272400 |
| 2022-06-29 | 11.43 | $11.40 | 186508 |
| 2022-06-28 | 11.43 | $11.38 | 181700 |
| 2022-06-27 | 11.44 | $11.33 | 163500 |
| 2022-06-24 | 11.45 | $11.25 | 76900 |
| 2022-06-23 | 11.47 | $11.17 | 82515 |
| 2022-06-22 | 11.50 | $11.14 | 91817 |
| 2022-06-21 | 11.54 | $11.13 | 109600 |
| 2022-06-17 | 11.59 | $11.14 | 161214 |
| 2022-06-16 | 11.63 | $11.01 | 224222 |
| 2022-06-15 | 11.70 | $11.54 | 115519 |
| 2022-06-14 | 11.72 | $11.56 | 93800 |
| 2022-06-13 | 11.73 | $11.47 | 109502 |
| 2022-06-10 | 11.76 | $11.78 | 505800 |
| 2022-06-09 | 11.76 | $11.80 | 115100 |
| 2022-06-08 | 11.75 | $11.77 | 55100 |
| 2022-06-07 | 11.75 | $11.76 | 125500 |
| 2022-06-06 | 11.75 | $11.73 | 125219 |
| 2022-06-03 | 11.75 | $11.72 | 248707 |
| 2022-06-02 | 11.76 | $11.80 | 105613 |
| 2022-06-01 | 11.75 | $11.79 | 99300 |
| 2022-05-31 | 11.75 | $11.72 | 124300 |
| 2022-05-27 | 11.75 | $11.74 | 130200 |
| 2022-05-26 | 11.75 | $11.61 | 192700 |
| 2022-05-25 | 11.77 | $11.42 | 230000 |
| 2022-05-24 | 11.81 | $11.47 | 155200 |
| 2022-05-23 | 11.84 | $11.56 | 100032 |
| 2022-05-20 | 11.87 | $11.54 | 133100 |
| 2022-05-19 | 11.90 | $11.51 | 273703 |
| 2022-05-18 | 11.95 | $11.46 | 104246 |
| 2022-05-17 | 12.00 | $11.50 | 139800 |
| 2022-05-16 | 12.05 | $11.35 | 207128 |
| 2022-05-13 | 12.12 | $11.40 | 210600 |
| 2022-05-12 | 12.20 | $11.38 | 251726 |
| 2022-05-11 | 12.29 | $11.50 | 178027 |
| 2022-05-10 | 12.37 | $11.71 | 874006 |
| 2022-05-09 | 12.44 | $11.93 | 281700 |
| 2022-05-06 | 12.49 | $12.02 | 147300 |
| 2022-05-05 | 12.54 | $12.09 | 114500 |
| 2022-05-04 | 12.59 | $12.25 | 100347 |
| 2022-05-03 | 12.62 | $12.18 | 90500 |
| 2022-05-02 | 12.67 | $12.14 | 205600 |
| 2022-04-29 | 12.73 | $12.36 | 75008 |
| 2022-04-28 | 12.77 | $12.47 | 109200 |
| 2022-04-27 | 12.80 | $12.38 | 96300 |
| 2022-04-26 | 12.84 | $12.36 | 132500 |
| 2022-04-25 | 12.89 | $12.51 | 192400 |
| 2022-04-22 | 12.93 | $12.58 | 148543 |
| 2022-04-21 | 12.97 | $12.72 | 130625 |
| 2022-04-20 | 12.99 | $12.77 | 272000 |
| 2022-04-19 | 13.02 | $12.86 | 137300 |
| 2022-04-18 | 13.03 | $12.75 | 193249 |
| 2022-04-14 | 13.06 | $12.84 | 104941 |
| 2022-04-13 | 13.09 | $12.98 | 67000 |
| 2022-04-12 | 13.10 | $13.08 | 54600 |
| 2022-04-11 | 13.10 | $13.04 | 121100 |
| 2022-04-08 | 13.11 | $13.13 | 75200 |
| 2022-04-07 | 13.11 | $13.19 | 68601 |
| 2022-04-06 | 13.10 | $13.01 | 120622 |
| 2022-04-05 | 13.11 | $13.17 | 39500 |
| 2022-04-04 | 13.10 | $13.20 | 98600 |
| 2022-04-01 | 13.09 | $13.11 | 101613 |
| 2022-03-31 | 13.09 | $13.02 | 263700 |
| 2022-03-30 | 13.09 | $13.03 | 78100 |
| 2022-03-29 | 13.10 | $12.98 | 231432 |
| 2022-03-28 | 13.11 | $12.95 | 168949 |
| 2022-03-25 | 13.13 | $12.95 | 149700 |
| 2022-03-24 | 13.15 | $13.16 | 90300 |
| 2022-03-23 | 13.15 | $13.23 | 155800 |
| 2022-03-22 | 13.14 | $13.40 | 336600 |
| 2022-03-21 | 13.11 | $12.91 | 172744 |
| 2022-03-18 | 13.13 | $12.99 | 153000 |
| 2022-03-17 | 13.14 | $13.08 | 155448 |
| 2022-03-16 | 13.15 | $12.85 | 81800 |
| 2022-03-15 | 13.18 | $12.74 | 196705 |
| 2022-03-14 | 13.23 | $12.63 | 177200 |
| 2022-03-11 | 13.29 | $13.01 | 117000 |
| 2022-03-10 | 13.32 | $13.03 | 93901 |
| 2022-03-09 | 13.35 | $13.25 | 49913 |
| 2022-03-08 | 13.36 | $13.25 | 168619 |
| 2022-03-07 | 13.38 | $12.99 | 143000 |
| 2022-03-04 | 13.42 | $13.27 | 51019 |
| 2022-03-03 | 13.43 | $13.44 | 150100 |
| 2022-03-02 | 13.43 | $13.37 | 114132 |
| 2022-03-01 | 13.44 | $13.22 | 185534 |
| 2022-02-28 | 13.46 | $13.17 | 111700 |
| 2022-02-25 | 13.49 | $13.11 | 173901 |
| 2022-02-24 | 13.53 | $12.89 | 299024 |
| 2022-02-23 | 13.60 | $13.01 | 256100 |
| 2022-02-22 | 13.66 | $13.40 | 241803 |
| 2022-02-18 | 13.69 | $13.65 | 135900 |
| 2022-02-17 | 13.69 | $13.72 | 233944 |
| 2022-02-16 | 13.69 | $13.78 | 159236 |
| 2022-02-15 | 13.68 | $13.62 | 118700 |
| 2022-02-14 | 13.69 | $13.48 | 183400 |
| 2022-02-11 | 13.71 | $13.77 | 187021 |
| 2022-02-10 | 13.70 | $13.89 | 291400 |
| 2022-02-09 | 13.68 | $13.90 | 221824 |
| 2022-02-08 | 13.66 | $13.87 | 278000 |
| 2022-02-07 | 13.64 | $13.86 | 336700 |
| 2022-02-04 | 13.62 | $13.77 | 238323 |
| 2022-02-03 | 13.60 | $13.69 | 289306 |
| 2022-02-02 | 13.59 | $13.87 | 165900 |
| 2022-02-01 | 13.56 | $13.87 | 232600 |
| 2022-01-31 | 13.53 | $13.59 | 118200 |
| 2022-01-28 | 13.52 | $13.49 | 114514 |
| 2022-01-27 | 13.53 | $13.54 | 256116 |
| 2022-01-26 | 13.52 | $13.37 | 157330 |
| 2022-01-25 | 13.54 | $13.17 | 237945 |
| 2022-01-24 | 13.58 | $13.16 | 419000 |
| 2022-01-21 | 13.62 | $13.61 | 279622 |
| 2022-01-20 | 13.63 | $13.84 | 332811 |
| 2022-01-19 | 13.60 | $13.86 | 242212 |
| 2022-01-18 | 13.58 | $13.85 | 318000 |
| 2022-01-14 | 13.55 | $13.80 | 229121 |
| 2022-01-13 | 13.52 | $13.77 | 214625 |
| 2022-01-12 | 13.49 | $13.72 | 241917 |
| 2022-01-11 | 13.47 | $13.69 | 122900 |
| 2022-01-10 | 13.45 | $13.62 | 178900 |
| 2022-01-07 | 13.43 | $13.48 | 79417 |
| 2022-01-06 | 13.42 | $13.45 | 84500 |
| 2022-01-05 | 13.42 | $13.39 | 85000 |
| 2022-01-04 | 13.42 | $13.46 | 129740 |
| 2022-01-03 | 13.42 | $13.36 | 248100 |
| 2021-12-31 | 13.43 | $13.43 | 138500 |
| 2021-12-30 | 13.43 | $13.51 | 91102 |
| 2021-12-29 | 13.42 | $13.50 | 70900 |
| 2021-12-28 | 13.41 | $13.45 | 77400 |
| 2021-12-27 | 13.40 | $13.44 | 122603 |
| 2021-12-23 | 13.40 | $13.42 | 97000 |
| 2021-12-22 | 13.40 | $13.34 | 139400 |
| 2021-12-21 | 13.40 | $13.21 | 114200 |
| 2021-12-20 | 13.42 | $13.10 | 248001 |
| 2021-12-17 | 13.46 | $13.30 | 70816 |
| 2021-12-16 | 13.47 | $13.25 | 61400 |
| 2021-12-15 | 13.50 | $13.27 | 212001 |
| 2021-12-14 | 13.52 | $13.40 | 123200 |
| 2021-12-13 | 13.53 | $13.42 | 123900 |
| 2021-12-10 | 13.55 | $13.65 | 83302 |
| 2021-12-09 | 13.53 | $13.60 | 183900 |
| 2021-12-08 | 13.53 | $13.64 | 129800 |
| 2021-12-07 | 13.52 | $13.49 | 82707 |
| 2021-12-06 | 13.52 | $13.38 | 139728 |
| 2021-12-03 | 13.53 | $13.38 | 123343 |
| 2021-12-02 | 13.55 | $13.49 | 171800 |
| 2021-12-01 | 13.56 | $13.61 | 212300 |
| 2021-11-30 | 13.55 | $13.59 | 133442 |
| 2021-11-29 | 13.55 | $13.54 | 137100 |
| 2021-11-26 | 13.55 | $13.51 | 106300 |
| 2021-11-24 | 13.55 | $13.62 | 107127 |
| 2021-11-23 | 13.54 | $13.47 | 75009 |
| 2021-11-22 | 13.55 | $13.36 | 167600 |
| 2021-11-19 | 13.57 | $13.47 | 127611 |
| 2021-11-18 | 13.58 | $13.51 | 228300 |
| 2021-11-17 | 13.59 | $13.51 | 141034 |
| 2021-11-16 | 13.60 | $13.61 | 148900 |
| 2021-11-15 | 13.60 | $13.60 | 245700 |
| 2021-11-12 | 13.60 | $13.62 | 81834 |
| 2021-11-11 | 13.59 | $13.72 | 130936 |
| 2021-11-10 | 13.58 | $13.60 | 104520 |
| 2021-11-09 | 13.58 | $13.63 | 92346 |
| 2021-11-08 | 13.57 | $13.59 | 330347 |
| 2021-11-05 | 13.57 | $13.67 | 225600 |
| 2021-11-04 | 13.56 | $13.65 | 114810 |
| 2021-11-03 | 13.55 | $13.67 | 130500 |
| 2021-11-02 | 13.54 | $13.65 | 118301 |
| 2021-11-01 | 13.53 | $13.57 | 134644 |
| 2021-10-29 | 13.52 | $13.51 | 144217 |
| 2021-10-28 | 13.52 | $13.51 | 181700 |
| 2021-10-27 | 13.53 | $13.49 | 170300 |
| 2021-10-26 | 13.53 | $13.50 | 279237 |
| 2021-10-25 | 13.53 | $13.55 | 170000 |
| 2021-10-22 | 13.53 | $13.70 | 115300 |
| 2021-10-21 | 13.51 | $13.63 | 79300 |
| 2021-10-20 | 13.50 | $13.62 | 116840 |
| 2021-10-19 | 13.49 | $13.60 | 202732 |
| 2021-10-18 | 13.48 | $13.54 | 137822 |
| 2021-10-15 | 13.47 | $13.55 | 164337 |
| 2021-10-14 | 13.46 | $13.77 | 156145 |
| 2021-10-13 | 13.43 | $13.70 | 174826 |
| 2021-10-12 | 13.40 | $13.53 | 155600 |
| 2021-10-11 | 13.39 | $13.51 | 143247 |
| 2021-10-08 | 13.37 | $13.42 | 103123 |
| 2021-10-07 | 13.37 | $13.43 | 165224 |
| 2021-10-06 | 13.36 | $13.42 | 99349 |
| 2021-10-05 | 13.36 | $13.42 | 78600 |
| 2021-10-04 | 13.35 | $13.40 | 94043 |
| 2021-10-01 | 13.34 | $13.38 | 118300 |
| 2021-09-30 | 13.34 | $13.36 | 192021 |
| 2021-09-29 | 13.34 | $13.36 | 165824 |
| 2021-09-28 | 13.34 | $13.39 | 202318 |
| 2021-09-27 | 13.33 | $13.26 | 115534 |
| 2021-09-24 | 13.34 | $13.26 | 211300 |
| 2021-09-23 | 13.35 | $13.26 | 149800 |
| 2021-09-22 | 13.36 | $13.35 | 69004 |
| 2021-09-21 | 13.36 | $13.31 | 193800 |
| 2021-09-20 | 13.36 | $13.37 | 140416 |
| 2021-09-17 | 13.36 | $13.39 | 63800 |
| 2021-09-16 | 13.36 | $13.30 | 71600 |
| 2021-09-15 | 13.36 | $13.29 | 154330 |
| 2021-09-14 | 13.37 | $13.37 | 112516 |
| 2021-09-13 | 13.37 | $13.42 | 90100 |
| 2021-09-10 | 13.37 | $13.40 | 90700 |
| 2021-09-09 | 13.36 | $13.42 | 93115 |
| 2021-09-08 | 13.36 | $13.40 | 60840 |
| 2021-09-07 | 13.35 | $13.40 | 103200 |
| 2021-09-03 | 13.35 | $13.33 | 78300 |
| 2021-09-02 | 13.35 | $13.44 | 152400 |
| 2021-09-01 | 13.34 | $13.45 | 115300 |
| 2021-08-31 | 13.33 | $13.40 | 155701 |
| 2021-08-30 | 13.32 | $13.35 | 103221 |
| 2021-08-27 | 13.31 | $13.25 | 121424 |
| 2021-08-26 | 13.32 | $13.18 | 205400 |
| 2021-08-25 | 13.34 | $13.30 | 170411 |
| 2021-08-24 | 13.34 | $13.37 | 102104 |
| 2021-08-23 | 13.34 | $13.43 | 65300 |
| 2021-08-20 | 13.33 | $13.36 | 46200 |
| 2021-08-19 | 13.32 | $13.37 | 184511 |
| 2021-08-18 | 13.32 | $13.41 | 115100 |
| 2021-08-17 | 13.31 | $13.37 | 117001 |
| 2021-08-16 | 13.30 | $13.30 | 92307 |
| 2021-08-13 | 13.30 | $13.35 | 86249 |
| 2021-08-12 | 13.30 | $13.39 | 90100 |
| 2021-08-11 | 13.29 | $13.36 | 139143 |
| 2021-08-10 | 13.28 | $13.29 | 99244 |
| 2021-08-09 | 13.28 | $13.30 | 141242 |
| 2021-08-06 | 13.28 | $13.35 | 69000 |
| 2021-08-05 | 13.27 | $13.36 | 97000 |
| 2021-08-04 | 13.26 | $13.46 | 126600 |
| 2021-08-03 | 13.24 | $13.36 | 106900 |
| 2021-08-02 | 13.23 | $13.25 | 119105 |
| 2021-07-30 | 13.23 | $13.20 | 108200 |
| 2021-07-29 | 13.23 | $13.28 | 62900 |
| 2021-07-28 | 13.22 | $13.20 | 123949 |
| 2021-07-27 | 13.22 | $13.25 | 114838 |
| 2021-07-26 | 13.22 | $13.32 | 85300 |
| 2021-07-23 | 13.21 | $13.07 | 128533 |
| 2021-07-22 | 13.23 | $13.10 | 92522 |
| 2021-07-21 | 13.24 | $13.14 | 104500 |
| 2021-07-20 | 13.25 | $13.19 | 98400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.86
2026-07-17
Close Price
$10.73
Vol: 235100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.81
Average
12.49
Maximum
14.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.86 | $10.73 | 235100 |
| 2026-07-16 | 10.87 | $10.79 | 67800 |
| 2026-07-15 | 10.88 | $10.80 | 140134 |
| 2026-07-14 | 10.88 | $10.89 | 176800 |
| 2026-07-13 | 10.88 | $10.85 | 322100 |
| 2026-07-10 | 10.89 | $10.87 | 147000 |
| 2026-07-09 | 10.89 | $10.90 | 97000 |
| 2026-07-08 | 10.89 | $10.84 | 116500 |
| 2026-07-07 | 10.89 | $10.91 | 200813 |
| 2026-07-06 | 10.89 | $10.89 | 119107 |
| 2026-07-02 | 10.89 | $10.92 | 85371 |
| 2026-07-01 | 10.89 | $10.91 | 169500 |
| 2026-06-30 | 10.89 | $10.99 | 175600 |
| 2026-06-29 | 10.89 | $10.90 | 212134 |
| 2026-06-26 | 10.89 | $10.84 | 141100 |
| 2026-06-25 | 10.90 | $10.87 | 122500 |
| 2026-06-24 | 10.91 | $10.84 | 102612 |
| 2026-06-23 | 10.92 | $10.89 | 101223 |
| 2026-06-22 | 10.93 | $10.85 | 148400 |
| 2026-06-18 | 10.94 | $10.87 | 149400 |
| 2026-06-17 | 10.95 | $10.78 | 163035 |
| 2026-06-16 | 10.98 | $10.86 | 107132 |
| 2026-06-15 | 10.99 | $10.88 | 119535 |
| 2026-06-12 | 11.01 | $10.99 | 62547 |
| 2026-06-11 | 11.01 | $11.00 | 187704 |
| 2026-06-10 | 11.02 | $11.00 | 228948 |
| 2026-06-09 | 11.02 | $10.90 | 141500 |
| 2026-06-08 | 11.04 | $10.87 | 141500 |
| 2026-06-05 | 11.06 | $10.90 | 198831 |
| 2026-06-04 | 11.08 | $10.96 | 201400 |
| 2026-06-03 | 11.09 | $10.98 | 164600 |
| 2026-06-02 | 11.10 | $11.08 | 117844 |
| 2026-06-01 | 11.10 | $11.09 | 114822 |
| 2026-05-29 | 11.11 | $11.14 | 119118 |
| 2026-05-28 | 11.10 | $11.19 | 137100 |
| 2026-05-27 | 11.10 | $11.12 | 105400 |
| 2026-05-26 | 11.10 | $11.10 | 108333 |
| 2026-05-22 | 11.10 | $11.05 | 92800 |
| 2026-05-21 | 11.10 | $11.03 | 96300 |
| 2026-05-20 | 11.11 | $11.08 | 76300 |
| 2026-05-19 | 11.12 | $11.02 | 86829 |
| 2026-05-18 | 11.13 | $11.02 | 116600 |
| 2026-05-15 | 11.14 | $11.03 | 164600 |
| 2026-05-14 | 11.15 | $11.22 | 97843 |
| 2026-05-13 | 11.14 | $11.21 | 115100 |
| 2026-05-12 | 11.13 | $11.14 | 112324 |
| 2026-05-11 | 11.13 | $11.15 | 73634 |
| 2026-05-08 | 11.12 | $11.14 | 113946 |
| 2026-05-07 | 11.12 | $11.08 | 98337 |
| 2026-05-06 | 11.12 | $11.14 | 110514 |
| 2026-05-05 | 11.12 | $11.09 | 115600 |
| 2026-05-04 | 11.12 | $11.09 | 108808 |
| 2026-05-01 | 11.12 | $11.22 | 83810 |
| 2026-04-30 | 11.10 | $11.25 | 242300 |
| 2026-04-29 | 11.09 | $11.12 | 124609 |
| 2026-04-28 | 11.08 | $11.05 | 228827 |
| 2026-04-27 | 11.08 | $11.20 | 100719 |
| 2026-04-24 | 11.06 | $11.11 | 97142 |
| 2026-04-23 | 11.05 | $11.08 | 116049 |
| 2026-04-22 | 11.04 | $11.14 | 112100 |
| 2026-04-21 | 11.02 | $11.05 | 116310 |
| 2026-04-20 | 11.01 | $11.13 | 126420 |
| 2026-04-17 | 10.99 | $11.11 | 150229 |
| 2026-04-16 | 10.97 | $11.01 | 75373 |
| 2026-04-15 | 10.96 | $10.96 | 92500 |
| 2026-04-14 | 10.95 | $11.08 | 145900 |
| 2026-04-13 | 10.94 | $11.03 | 126200 |
| 2026-04-10 | 10.92 | $11.06 | 115900 |
| 2026-04-09 | 10.90 | $11.14 | 94425 |
| 2026-04-08 | 10.88 | $11.15 | 145300 |
| 2026-04-07 | 10.85 | $11.03 | 126921 |
| 2026-04-06 | 10.83 | $10.92 | 150845 |
| 2026-04-02 | 10.82 | $10.80 | 208900 |
| 2026-04-01 | 10.83 | $11.00 | 158600 |
| 2026-03-31 | 10.82 | $11.02 | 277135 |
| 2026-03-30 | 10.81 | $10.61 | 184700 |
| 2026-03-27 | 10.84 | $10.54 | 137831 |
| 2026-03-26 | 10.88 | $10.69 | 99624 |
| 2026-03-25 | 10.90 | $10.84 | 133546 |
| 2026-03-24 | 10.92 | $10.83 | 161534 |
| 2026-03-23 | 10.94 | $10.84 | 171700 |
| 2026-03-20 | 10.96 | $10.84 | 146349 |
| 2026-03-19 | 10.98 | $10.92 | 104521 |
| 2026-03-18 | 11.00 | $10.90 | 115700 |
| 2026-03-17 | 11.02 | $10.85 | 155203 |
| 2026-03-16 | 11.05 | $10.80 | 298640 |
| 2026-03-13 | 11.09 | $10.65 | 378024 |
| 2026-03-12 | 11.14 | $10.97 | 211417 |
| 2026-03-11 | 11.18 | $11.04 | 234500 |
| 2026-03-10 | 11.20 | $10.97 | 136200 |
| 2026-03-09 | 11.24 | $10.94 | 304900 |
| 2026-03-06 | 11.29 | $11.04 | 237100 |
| 2026-03-05 | 11.32 | $11.17 | 225139 |
| 2026-03-04 | 11.35 | $11.27 | 142000 |
| 2026-03-03 | 11.37 | $11.14 | 233632 |
| 2026-03-02 | 11.41 | $11.18 | 222400 |
| 2026-02-27 | 11.44 | $11.16 | 143006 |
| 2026-02-26 | 11.48 | $11.25 | 184800 |
| 2026-02-25 | 11.51 | $11.29 | 175700 |
| 2026-02-24 | 11.55 | $11.29 | 236517 |
| 2026-02-23 | 11.58 | $11.28 | 279628 |
| 2026-02-20 | 11.62 | $11.36 | 132900 |
| 2026-02-19 | 11.66 | $11.41 | 237900 |
| 2026-02-18 | 11.69 | $11.50 | 131212 |
| 2026-02-17 | 11.71 | $11.49 | 296448 |
| 2026-02-13 | 11.74 | $11.63 | 136000 |
| 2026-02-12 | 11.76 | $11.73 | 119800 |
| 2026-02-11 | 11.77 | $11.78 | 131414 |
| 2026-02-10 | 11.78 | $11.71 | 98400 |
| 2026-02-09 | 11.80 | $11.71 | 149200 |
| 2026-02-06 | 11.82 | $11.69 | 152420 |
| 2026-02-05 | 11.84 | $11.66 | 136002 |
| 2026-02-04 | 11.87 | $11.70 | 159244 |
| 2026-02-03 | 11.89 | $11.71 | 143945 |
| 2026-02-02 | 11.91 | $11.68 | 293000 |
| 2026-01-30 | 11.94 | $11.76 | 190405 |
| 2026-01-29 | 11.95 | $11.80 | 273018 |
| 2026-01-28 | 11.97 | $11.87 | 74538 |
| 2026-01-27 | 11.97 | $11.89 | 132200 |
| 2026-01-26 | 11.98 | $11.87 | 234600 |
| 2026-01-23 | 11.98 | $11.96 | 132322 |
| 2026-01-22 | 11.98 | $11.94 | 94604 |
| 2026-01-21 | 11.98 | $11.98 | 154300 |
| 2026-01-20 | 11.97 | $11.93 | 134748 |
| 2026-01-16 | 11.96 | $12.08 | 1.3M |
| 2026-01-15 | 11.94 | $12.08 | 284033 |
| 2026-01-14 | 11.92 | $12.17 | 296638 |
| 2026-01-13 | 11.89 | $12.18 | 318100 |
| 2026-01-12 | 11.85 | $12.12 | 335654 |
| 2026-01-09 | 11.82 | $11.97 | 114600 |
| 2026-01-08 | 11.80 | $11.99 | 207400 |
| 2026-01-07 | 11.77 | $11.92 | 311300 |
| 2026-01-06 | 11.75 | $11.85 | 302300 |
| 2026-01-05 | 11.74 | $11.84 | 281800 |
| 2026-01-02 | 11.73 | $11.77 | 326200 |
| 2025-12-31 | 11.73 | $11.78 | 619400 |
| 2025-12-30 | 11.72 | $11.72 | 589901 |
| 2025-12-29 | 11.72 | $11.72 | 403404 |
| 2025-12-26 | 11.72 | $11.85 | 203595 |
| 2025-12-24 | 11.71 | $11.73 | 104105 |
| 2025-12-23 | 11.71 | $11.70 | 234314 |
| 2025-12-22 | 11.71 | $11.71 | 434951 |
| 2025-12-19 | 11.72 | $11.80 | 335811 |
| 2025-12-18 | 11.71 | $11.70 | 279117 |
| 2025-12-17 | 11.72 | $11.71 | 145925 |
| 2025-12-16 | 11.72 | $11.69 | 295200 |
| 2025-12-15 | 11.73 | $11.67 | 292800 |
| 2025-12-12 | 11.75 | $11.62 | 148600 |
| 2025-12-11 | 11.77 | $11.66 | 256000 |
| 2025-12-10 | 11.79 | $11.65 | 265822 |
| 2025-12-09 | 11.81 | $11.58 | 269836 |
| 2025-12-08 | 11.85 | $11.67 | 691000 |
| 2025-12-05 | 11.88 | $11.79 | 207201 |
| 2025-12-04 | 11.90 | $11.88 | 216600 |
| 2025-12-03 | 11.91 | $11.78 | 279600 |
| 2025-12-02 | 11.94 | $11.71 | 259331 |
| 2025-12-01 | 11.98 | $11.73 | 359700 |
| 2025-11-28 | 12.02 | $11.93 | 139649 |
| 2025-11-26 | 12.05 | $11.92 | 222210 |
| 2025-11-25 | 12.08 | $11.88 | 166843 |
| 2025-11-24 | 12.12 | $11.85 | 239000 |
| 2025-11-21 | 12.16 | $11.72 | 274500 |
| 2025-11-20 | 12.22 | $11.77 | 265600 |
| 2025-11-19 | 12.27 | $11.91 | 140144 |
| 2025-11-18 | 12.32 | $11.95 | 268526 |
| 2025-11-17 | 12.37 | $12.08 | 85400 |
| 2025-11-14 | 12.40 | $12.11 | 192813 |
| 2025-11-13 | 12.44 | $12.25 | 129300 |
| 2025-11-12 | 12.46 | $12.29 | 100000 |
| 2025-11-11 | 12.48 | $12.36 | 88500 |
| 2025-11-10 | 12.49 | $12.36 | 149407 |
| 2025-11-07 | 12.51 | $12.36 | 186229 |
| 2025-11-06 | 12.53 | $12.46 | 160040 |
| 2025-11-05 | 12.55 | $12.48 | 104948 |
| 2025-11-04 | 12.56 | $12.51 | 310605 |
| 2025-11-03 | 12.57 | $12.55 | 78173 |
| 2025-10-31 | 12.58 | $12.69 | 151200 |
| 2025-10-30 | 12.58 | $12.53 | 107633 |
| 2025-10-29 | 12.60 | $12.51 | 140400 |
| 2025-10-28 | 12.62 | $12.54 | 122944 |
| 2025-10-27 | 12.64 | $12.51 | 134715 |
| 2025-10-24 | 12.66 | $12.51 | 94610 |
| 2025-10-23 | 12.69 | $12.48 | 132679 |
| 2025-10-22 | 12.72 | $12.48 | 89700 |
| 2025-10-21 | 12.75 | $12.50 | 94117 |
| 2025-10-20 | 12.79 | $12.46 | 218010 |
| 2025-10-17 | 12.83 | $12.45 | 204234 |
| 2025-10-16 | 12.87 | $12.60 | 127783 |
| 2025-10-15 | 12.91 | $12.75 | 108900 |
| 2025-10-14 | 12.93 | $12.83 | 66100 |
| 2025-10-13 | 12.95 | $12.94 | 103500 |
| 2025-10-10 | 12.95 | $12.81 | 97714 |
| 2025-10-09 | 12.97 | $12.93 | 174100 |
| 2025-10-08 | 12.98 | $12.99 | 216552 |
| 2025-10-07 | 12.99 | $12.95 | 199919 |
| 2025-10-06 | 13.00 | $12.78 | 181000 |
| 2025-10-03 | 13.03 | $12.87 | 114425 |
| 2025-10-02 | 13.06 | $12.93 | 65700 |
| 2025-10-01 | 13.08 | $12.97 | 141031 |
| 2025-09-30 | 13.10 | $12.98 | 188521 |
| 2025-09-29 | 13.11 | $12.98 | 104900 |
| 2025-09-26 | 13.13 | $12.93 | 143813 |
| 2025-09-25 | 13.16 | $13.02 | 134533 |
| 2025-09-24 | 13.18 | $13.04 | 90400 |
| 2025-09-23 | 13.20 | $13.11 | 98548 |
| 2025-09-22 | 13.21 | $13.14 | 77021 |
| 2025-09-19 | 13.22 | $13.14 | 60800 |
| 2025-09-18 | 13.23 | $13.13 | 61131 |
| 2025-09-17 | 13.25 | $13.12 | 88833 |
| 2025-09-16 | 13.26 | $13.15 | 85700 |
| 2025-09-15 | 13.27 | $13.19 | 128400 |
| 2025-09-12 | 13.28 | $13.25 | 68646 |
| 2025-09-11 | 13.28 | $13.22 | 110209 |
| 2025-09-10 | 13.28 | $13.24 | 100300 |
| 2025-09-09 | 13.28 | $13.29 | 144400 |
| 2025-09-08 | 13.28 | $13.31 | 106800 |
| 2025-09-05 | 13.27 | $13.35 | 119000 |
| 2025-09-04 | 13.26 | $13.30 | 78897 |
| 2025-09-03 | 13.26 | $13.31 | 68000 |
| 2025-09-02 | 13.25 | $13.28 | 113007 |
| 2025-08-29 | 13.25 | $13.29 | 197302 |
| 2025-08-28 | 13.24 | $13.40 | 161245 |
| 2025-08-27 | 13.22 | $13.31 | 42760 |
| 2025-08-26 | 13.21 | $13.28 | 61800 |
| 2025-08-25 | 13.21 | $13.21 | 96147 |
| 2025-08-22 | 13.21 | $13.23 | 69907 |
| 2025-08-21 | 13.21 | $13.18 | 44300 |
| 2025-08-20 | 13.21 | $13.14 | 71314 |
| 2025-08-19 | 13.22 | $13.17 | 115400 |
| 2025-08-18 | 13.22 | $13.17 | 94500 |
| 2025-08-15 | 13.23 | $13.17 | 41200 |
| 2025-08-14 | 13.23 | $13.24 | 68700 |
| 2025-08-13 | 13.23 | $13.27 | 64200 |
| 2025-08-12 | 13.22 | $13.26 | 87340 |
| 2025-08-11 | 13.22 | $13.24 | 81000 |
| 2025-08-08 | 13.22 | $13.25 | 57040 |
| 2025-08-07 | 13.21 | $13.20 | 72741 |
| 2025-08-06 | 13.22 | $13.28 | 83000 |
| 2025-08-05 | 13.21 | $13.20 | 56200 |
| 2025-08-04 | 13.21 | $13.22 | 128700 |
| 2025-08-01 | 13.21 | $13.20 | 99400 |
| 2025-07-31 | 13.21 | $13.22 | 116900 |
| 2025-07-30 | 13.21 | $13.20 | 119426 |
| 2025-07-29 | 13.22 | $13.17 | 70940 |
| 2025-07-28 | 13.22 | $13.24 | 98200 |
| 2025-07-25 | 13.22 | $13.22 | 91600 |
| 2025-07-24 | 13.22 | $13.22 | 62128 |
| 2025-07-23 | 13.21 | $13.20 | 52829 |
| 2025-07-22 | 13.21 | $13.22 | 63700 |
| 2025-07-21 | 13.20 | $13.20 | 73326 |
| 2025-07-18 | 13.20 | $13.21 | 112606 |
| 2025-07-17 | 13.19 | $13.17 | 75400 |
| 2025-07-16 | 13.18 | $13.19 | 145900 |
| 2025-07-15 | 13.17 | $13.22 | 105806 |
| 2025-07-14 | 13.16 | $13.30 | 118400 |
| 2025-07-11 | 13.14 | $13.23 | 113400 |
| 2025-07-10 | 13.12 | $13.25 | 90744 |
| 2025-07-09 | 13.10 | $13.25 | 169700 |
| 2025-07-08 | 13.08 | $13.28 | 113600 |
| 2025-07-07 | 13.05 | $13.23 | 83039 |
| 2025-07-03 | 13.02 | $13.25 | 52300 |
| 2025-07-02 | 12.99 | $13.21 | 61713 |
| 2025-07-01 | 12.96 | $13.20 | 166600 |
| 2025-06-30 | 12.94 | $13.14 | 245442 |
| 2025-06-27 | 12.91 | $13.04 | 115600 |
| 2025-06-26 | 12.89 | $12.97 | 157700 |
| 2025-06-25 | 12.88 | $12.89 | 247200 |
| 2025-06-24 | 12.88 | $12.96 | 74000 |
| 2025-06-23 | 12.86 | $12.91 | 109715 |
| 2025-06-20 | 12.85 | $12.89 | 79200 |
| 2025-06-18 | 12.84 | $12.85 | 44808 |
| 2025-06-17 | 12.83 | $12.84 | 64945 |
| 2025-06-16 | 12.82 | $12.82 | 67543 |
| 2025-06-13 | 12.81 | $12.92 | 82100 |
| 2025-06-12 | 12.79 | $13.03 | 128500 |
| 2025-06-11 | 12.76 | $12.96 | 101324 |
| 2025-06-10 | 12.74 | $12.90 | 72600 |
| 2025-06-09 | 12.72 | $12.88 | 95700 |
| 2025-06-06 | 12.70 | $12.81 | 74700 |
| 2025-06-05 | 12.69 | $12.82 | 180751 |
| 2025-06-04 | 12.67 | $12.72 | 78800 |
| 2025-06-03 | 12.67 | $12.82 | 102400 |
| 2025-06-02 | 12.65 | $12.76 | 100233 |
| 2025-05-30 | 12.64 | $12.71 | 95700 |
| 2025-05-29 | 12.63 | $12.77 | 134100 |
| 2025-05-28 | 12.61 | $12.65 | 97825 |
| 2025-05-27 | 12.61 | $12.60 | 88500 |
| 2025-05-23 | 12.60 | $12.59 | 64821 |
| 2025-05-22 | 12.60 | $12.60 | 154640 |
| 2025-05-21 | 12.60 | $12.47 | 97327 |
| 2025-05-20 | 12.60 | $12.51 | 100705 |
| 2025-05-19 | 12.61 | $12.48 | 216000 |
| 2025-05-16 | 12.61 | $12.65 | 87600 |
| 2025-05-15 | 12.59 | $12.68 | 167000 |
| 2025-05-14 | 12.57 | $12.85 | 80010 |
| 2025-05-13 | 12.53 | $12.80 | 69700 |
| 2025-05-12 | 12.49 | $12.78 | 126300 |
| 2025-05-09 | 12.45 | $12.61 | 50232 |
| 2025-05-08 | 12.42 | $12.57 | 111810 |
| 2025-05-07 | 12.39 | $12.58 | 71200 |
| 2025-05-06 | 12.36 | $12.53 | 83100 |
| 2025-05-05 | 12.33 | $12.56 | 59837 |
| 2025-05-02 | 12.29 | $12.58 | 85718 |
| 2025-05-01 | 12.25 | $12.55 | 105600 |
| 2025-04-30 | 12.21 | $12.48 | 121800 |
| 2025-04-29 | 12.18 | $12.31 | 106329 |
| 2025-04-28 | 12.17 | $12.29 | 138543 |
| 2025-04-25 | 12.17 | $12.34 | 126330 |
| 2025-04-24 | 12.16 | $12.39 | 186218 |
| 2025-04-23 | 12.15 | $12.31 | 144600 |
| 2025-04-22 | 12.16 | $12.12 | 50100 |
| 2025-04-21 | 12.18 | $12.03 | 95019 |
| 2025-04-17 | 12.21 | $12.10 | 81300 |
| 2025-04-16 | 12.24 | $12.11 | 65734 |
| 2025-04-15 | 12.28 | $12.21 | 118849 |
| 2025-04-14 | 12.30 | $12.26 | 109800 |
| 2025-04-11 | 12.33 | $12.12 | 135166 |
| 2025-04-10 | 12.37 | $11.94 | 244323 |
| 2025-04-09 | 12.43 | $12.14 | 385305 |
| 2025-04-08 | 12.47 | $11.59 | 293000 |
| 2025-04-07 | 12.58 | $11.29 | 469000 |
| 2025-04-04 | 12.72 | $11.75 | 761789 |
| 2025-04-03 | 12.83 | $12.73 | 124700 |
| 2025-04-02 | 12.84 | $12.84 | 135700 |
| 2025-04-01 | 12.84 | $12.87 | 127153 |
| 2025-03-31 | 12.84 | $12.92 | 167000 |
| 2025-03-28 | 12.84 | $12.88 | 97645 |
| 2025-03-27 | 12.84 | $12.81 | 109900 |
| 2025-03-26 | 12.84 | $12.90 | 99200 |
| 2025-03-25 | 12.84 | $12.88 | 105400 |
| 2025-03-24 | 12.84 | $12.71 | 138500 |
| 2025-03-21 | 12.86 | $12.70 | 127100 |
| 2025-03-20 | 12.88 | $12.81 | 109800 |
| 2025-03-19 | 12.90 | $12.77 | 140400 |
| 2025-03-18 | 12.91 | $12.73 | 73312 |
| 2025-03-17 | 12.94 | $12.78 | 150307 |
| 2025-03-14 | 12.95 | $12.77 | 105149 |
| 2025-03-13 | 12.98 | $12.90 | 114229 |
| 2025-03-12 | 12.99 | $12.98 | 108500 |
| 2025-03-11 | 12.99 | $12.90 | 160400 |
| 2025-03-10 | 13.01 | $13.00 | 81117 |
| 2025-03-07 | 13.01 | $13.01 | 135704 |
| 2025-03-06 | 13.01 | $12.97 | 91700 |
| 2025-03-05 | 13.02 | $12.96 | 107608 |
| 2025-03-04 | 13.03 | $12.93 | 198049 |
| 2025-03-03 | 13.04 | $13.07 | 156626 |
| 2025-02-28 | 13.04 | $13.04 | 170700 |
| 2025-02-27 | 13.04 | $13.00 | 111262 |
| 2025-02-26 | 13.04 | $12.97 | 99400 |
| 2025-02-25 | 13.05 | $12.98 | 174700 |
| 2025-02-24 | 13.06 | $12.95 | 137329 |
| 2025-02-21 | 13.07 | $12.96 | 101400 |
| 2025-02-20 | 13.08 | $12.98 | 149044 |
| 2025-02-19 | 13.09 | $13.02 | 227412 |
| 2025-02-18 | 13.09 | $13.14 | 96400 |
| 2025-02-14 | 13.09 | $13.16 | 148100 |
| 2025-02-13 | 13.08 | $13.23 | 131100 |
| 2025-02-12 | 13.06 | $13.23 | 210019 |
| 2025-02-11 | 13.04 | $13.14 | 138100 |
| 2025-02-10 | 13.03 | $13.04 | 93639 |
| 2025-02-07 | 13.04 | $12.99 | 192723 |
| 2025-02-06 | 13.05 | $12.99 | 161219 |
| 2025-02-05 | 13.06 | $13.02 | 172136 |
| 2025-02-04 | 13.07 | $13.03 | 150300 |
| 2025-02-03 | 13.08 | $13.03 | 188100 |
| 2025-01-31 | 13.09 | $13.14 | 185900 |
| 2025-01-30 | 13.10 | $13.06 | 135246 |
| 2025-01-29 | 13.12 | $12.99 | 94608 |
| 2025-01-28 | 13.15 | $13.00 | 111313 |
| 2025-01-27 | 13.18 | $13.02 | 192700 |
| 2025-01-24 | 13.22 | $13.10 | 138207 |
| 2025-01-23 | 13.26 | $12.95 | 341136 |
| 2025-01-22 | 13.31 | $13.04 | 291214 |
| 2025-01-21 | 13.36 | $13.05 | 216000 |
| 2025-01-17 | 13.42 | $13.05 | 1.6M |
| 2025-01-16 | 13.48 | $13.03 | 340800 |
| 2025-01-15 | 13.54 | $13.14 | 261932 |
| 2025-01-14 | 13.61 | $13.22 | 297901 |
| 2025-01-13 | 13.66 | $13.21 | 393000 |
| 2025-01-10 | 13.73 | $13.23 | 305949 |
| 2025-01-08 | 13.80 | $13.44 | 187009 |
| 2025-01-07 | 13.85 | $13.39 | 150128 |
| 2025-01-06 | 13.91 | $13.40 | 196936 |
| 2025-01-03 | 13.98 | $13.46 | 367533 |
| 2025-01-02 | 14.04 | $13.72 | 191143 |
| 2024-12-31 | 14.08 | $13.75 | 273634 |
| 2024-12-30 | 14.12 | $13.90 | 195444 |
| 2024-12-27 | 14.14 | $14.05 | 164643 |
| 2024-12-26 | 14.15 | $14.18 | 142836 |
| 2024-12-24 | 14.15 | $14.20 | 85025 |
| 2024-12-23 | 14.14 | $14.17 | 130109 |
| 2024-12-20 | 14.13 | $14.00 | 175309 |
| 2024-12-19 | 14.14 | $13.85 | 209904 |
| 2024-12-18 | 14.17 | $13.93 | 152900 |
| 2024-12-17 | 14.18 | $14.13 | 166349 |
| 2024-12-16 | 14.18 | $14.30 | 208300 |
| 2024-12-13 | 14.16 | $14.28 | 238028 |
| 2024-12-12 | 14.14 | $14.33 | 146843 |
| 2024-12-11 | 14.11 | $14.35 | 122100 |
| 2024-12-10 | 14.08 | $14.25 | 107742 |
| 2024-12-09 | 14.06 | $14.24 | 157922 |
| 2024-12-06 | 14.04 | $14.31 | 355000 |
| 2024-12-05 | 14.01 | $14.11 | 73400 |
| 2024-12-04 | 14.00 | $14.16 | 106632 |
| 2024-12-03 | 13.99 | $14.21 | 172000 |
| 2024-12-02 | 13.97 | $14.05 | 202500 |
| 2024-11-29 | 13.96 | $13.98 | 105400 |
| 2024-11-27 | 13.96 | $13.92 | 140101 |
| 2024-11-26 | 13.96 | $13.84 | 70000 |
| 2024-11-25 | 13.98 | $13.88 | 164107 |
| 2024-11-22 | 13.98 | $13.92 | 104800 |
| 2024-11-21 | 13.98 | $13.89 | 104604 |
| 2024-11-20 | 13.99 | $13.92 | 125800 |
| 2024-11-19 | 13.99 | $14.04 | 78100 |
| 2024-11-18 | 13.98 | $14.07 | 220919 |
| 2024-11-15 | 13.96 | $13.92 | 116200 |
| 2024-11-14 | 13.96 | $13.99 | 151334 |
| 2024-11-13 | 13.95 | $14.03 | 164100 |
| 2024-11-12 | 13.93 | $14.03 | 144547 |
| 2024-11-11 | 13.91 | $14.20 | 198835 |
| 2024-11-08 | 13.87 | $14.05 | 131038 |
| 2024-11-07 | 13.85 | $14.08 | 117019 |
| 2024-11-06 | 13.82 | $14.02 | 158419 |
| 2024-11-05 | 13.79 | $14.01 | 122237 |
| 2024-11-04 | 13.76 | $13.89 | 123349 |
| 2024-11-01 | 13.74 | $13.91 | 120237 |
| 2024-10-31 | 13.72 | $13.76 | 119833 |
| 2024-10-30 | 13.71 | $13.79 | 135000 |
| 2024-10-29 | 13.70 | $13.65 | 143544 |
| 2024-10-28 | 13.70 | $13.82 | 139023 |
| 2024-10-25 | 13.67 | $13.80 | 96504 |
| 2024-10-24 | 13.65 | $13.88 | 95422 |
| 2024-10-23 | 13.61 | $13.72 | 87546 |
| 2024-10-22 | 13.59 | $13.76 | 130562 |
| 2024-10-21 | 13.56 | $13.71 | 149809 |
| 2024-10-18 | 13.54 | $13.63 | 51500 |
| 2024-10-17 | 13.51 | $13.59 | 77615 |
| 2024-10-16 | 13.49 | $13.53 | 102923 |
| 2024-10-15 | 13.48 | $13.66 | 164521 |
| 2024-10-14 | 13.45 | $13.75 | 146648 |
| 2024-10-11 | 13.40 | $13.64 | 121537 |
| 2024-10-10 | 13.37 | $13.71 | 176228 |
| 2024-10-09 | 13.33 | $13.65 | 134300 |
| 2024-10-08 | 13.29 | $13.61 | 69106 |
| 2024-10-07 | 13.25 | $13.54 | 250629 |
| 2024-10-04 | 13.21 | $13.45 | 195851 |
| 2024-10-03 | 13.18 | $13.31 | 107700 |
| 2024-10-02 | 13.17 | $13.33 | 134313 |
| 2024-10-01 | 13.14 | $13.24 | 150306 |
| 2024-09-30 | 13.13 | $13.20 | 148600 |
| 2024-09-27 | 13.12 | $13.13 | 121415 |
| 2024-09-26 | 13.11 | $13.13 | 118200 |
| 2024-09-25 | 13.11 | $13.08 | 106698 |
| 2024-09-24 | 13.11 | $13.14 | 84336 |
| 2024-09-23 | 13.10 | $13.09 | 108548 |
| 2024-09-20 | 13.09 | $13.16 | 83138 |
| 2024-09-19 | 13.08 | $13.13 | 123615 |
| 2024-09-18 | 13.07 | $13.20 | 75723 |
| 2024-09-17 | 13.05 | $13.26 | 129641 |
| 2024-09-16 | 13.02 | $13.13 | 89648 |
| 2024-09-13 | 13.01 | $13.25 | 161100 |
| 2024-09-12 | 12.98 | $13.10 | 108855 |
| 2024-09-11 | 12.97 | $13.07 | 121325 |
| 2024-09-10 | 12.95 | $13.03 | 66200 |
| 2024-09-09 | 12.95 | $13.02 | 68116 |
| 2024-09-06 | 12.94 | $12.93 | 118011 |
| 2024-09-05 | 12.94 | $12.94 | 83041 |
| 2024-09-04 | 12.94 | $12.93 | 97443 |
| 2024-09-03 | 12.94 | $12.95 | 150402 |
| 2024-08-30 | 12.94 | $13.05 | 163400 |
| 2024-08-29 | 12.93 | $12.97 | 95200 |
| 2024-08-28 | 12.93 | $12.89 | 108933 |
| 2024-08-27 | 12.94 | $12.88 | 150400 |
| 2024-08-26 | 12.95 | $12.94 | 115100 |
| 2024-08-23 | 12.97 | $12.96 | 72600 |
| 2024-08-22 | 12.98 | $12.93 | 86933 |
| 2024-08-21 | 13.00 | $12.95 | 117600 |
| 2024-08-20 | 13.02 | $12.82 | 229934 |
| 2024-08-19 | 13.05 | $12.87 | 155000 |
| 2024-08-16 | 13.08 | $12.95 | 91419 |
| 2024-08-15 | 13.11 | $12.85 | 162816 |
| 2024-08-14 | 13.15 | $12.98 | 178300 |
| 2024-08-13 | 13.18 | $13.04 | 193211 |
| 2024-08-12 | 13.21 | $13.06 | 92700 |
| 2024-08-09 | 13.23 | $13.03 | 130300 |
| 2024-08-08 | 13.26 | $13.07 | 148617 |
| 2024-08-07 | 13.29 | $12.88 | 107005 |
| 2024-08-06 | 13.33 | $12.81 | 145926 |
| 2024-08-05 | 13.39 | $12.60 | 519600 |
| 2024-08-02 | 13.46 | $13.24 | 325217 |
| 2024-08-01 | 13.48 | $13.54 | 196919 |
| 2024-07-31 | 13.46 | $13.56 | 198239 |
| 2024-07-30 | 13.45 | $13.58 | 241300 |
| 2024-07-29 | 13.42 | $13.54 | 237800 |
| 2024-07-26 | 13.40 | $13.59 | 152229 |
| 2024-07-25 | 13.37 | $13.54 | 115700 |
| 2024-07-24 | 13.35 | $13.44 | 124300 |
| 2024-07-23 | 13.33 | $13.47 | 141903 |
| 2024-07-22 | 13.30 | $13.50 | 100900 |
| 2024-07-19 | 13.27 | $13.53 | 1.2M |
| 2024-07-18 | 13.24 | $13.38 | 238300 |
| 2024-07-17 | 13.21 | $13.48 | 247231 |
| 2024-07-16 | 13.18 | $13.39 | 241700 |
| 2024-07-15 | 13.15 | $13.31 | 315000 |
| 2024-07-12 | 13.13 | $13.21 | 107600 |
| 2024-07-11 | 13.11 | $13.24 | 120948 |
| 2024-07-10 | 13.10 | $13.20 | 158500 |
| 2024-07-09 | 13.09 | $13.20 | 140800 |
| 2024-07-08 | 13.07 | $13.20 | 131100 |
| 2024-07-05 | 13.06 | $13.16 | 181301 |
| 2024-07-03 | 13.05 | $13.29 | 123000 |
| 2024-07-02 | 13.03 | $13.12 | 235900 |
| 2024-07-01 | 13.02 | $13.06 | 197408 |
| 2024-06-28 | 13.02 | $12.94 | 273100 |
| 2024-06-27 | 13.03 | $13.03 | 156522 |
| 2024-06-26 | 13.03 | $12.97 | 93500 |
| 2024-06-25 | 13.04 | $13.00 | 92600 |
| 2024-06-24 | 13.04 | $13.06 | 107000 |
| 2024-06-21 | 13.04 | $12.95 | 81500 |
| 2024-06-20 | 13.06 | $12.98 | 128110 |
| 2024-06-18 | 13.07 | $12.96 | 89600 |
| 2024-06-17 | 13.08 | $13.02 | 106200 |
| 2024-06-14 | 13.09 | $12.87 | 122117 |
| 2024-06-13 | 13.11 | $13.09 | 239836 |
| 2024-06-12 | 13.12 | $13.15 | 226900 |
| 2024-06-11 | 13.11 | $13.13 | 150520 |
| 2024-06-10 | 13.12 | $13.15 | 109500 |
| 2024-06-07 | 13.12 | $13.18 | 134522 |
| 2024-06-06 | 13.11 | $13.20 | 120544 |
| 2024-06-05 | 13.11 | $13.09 | 106132 |
| 2024-06-04 | 13.12 | $13.01 | 88843 |
| 2024-06-03 | 13.13 | $13.06 | 141900 |
| 2024-05-31 | 13.14 | $13.06 | 120208 |
| 2024-05-30 | 13.15 | $12.98 | 175800 |
| 2024-05-29 | 13.17 | $12.93 | 180718 |
| 2024-05-28 | 13.19 | $13.12 | 83400 |
| 2024-05-24 | 13.20 | $13.13 | 82900 |
| 2024-05-23 | 13.20 | $13.16 | 75415 |
| 2024-05-22 | 13.20 | $13.21 | 102400 |
| 2024-05-21 | 13.20 | $13.23 | 238006 |
| 2024-05-20 | 13.19 | $13.17 | 105400 |
| 2024-05-17 | 13.19 | $13.26 | 156143 |
| 2024-05-16 | 13.18 | $13.17 | 82900 |
| 2024-05-15 | 13.18 | $13.26 | 122600 |
| 2024-05-14 | 13.16 | $13.26 | 111920 |
| 2024-05-13 | 13.15 | $13.32 | 135915 |
| 2024-05-10 | 13.12 | $13.24 | 57026 |
| 2024-05-09 | 13.10 | $13.21 | 110700 |
| 2024-05-08 | 13.09 | $13.25 | 126929 |
| 2024-05-07 | 13.07 | $13.19 | 139121 |
| 2024-05-06 | 13.05 | $13.08 | 152300 |
| 2024-05-03 | 13.04 | $13.12 | 84200 |
| 2024-05-02 | 13.03 | $13.12 | 119500 |
| 2024-05-01 | 13.02 | $13.11 | 145522 |
| 2024-04-30 | 13.01 | $13.00 | 142133 |
| 2024-04-29 | 13.01 | $13.00 | 179900 |
| 2024-04-26 | 13.01 | $13.06 | 81821 |
| 2024-04-25 | 13.01 | $13.05 | 89104 |
| 2024-04-24 | 13.00 | $13.13 | 142908 |
| 2024-04-23 | 12.99 | $13.19 | 86206 |
| 2024-04-22 | 12.96 | $13.10 | 101712 |
| 2024-04-19 | 12.95 | $13.00 | 106810 |
| 2024-04-18 | 12.94 | $12.91 | 72425 |
| 2024-04-17 | 12.95 | $12.84 | 104616 |
| 2024-04-16 | 12.96 | $12.83 | 147700 |
| 2024-04-15 | 12.97 | $12.77 | 137400 |
| 2024-04-12 | 12.99 | $12.90 | 187800 |
| 2024-04-11 | 12.99 | $13.21 | 180400 |
| 2024-04-10 | 12.97 | $13.07 | 124400 |
| 2024-04-09 | 12.96 | $13.02 | 96640 |
| 2024-04-08 | 12.95 | $13.01 | 134400 |
| 2024-04-05 | 12.94 | $12.87 | 130900 |
| 2024-04-04 | 12.95 | $12.93 | 131800 |
| 2024-04-03 | 12.95 | $13.03 | 152000 |
| 2024-04-02 | 12.94 | $13.09 | 213411 |
| 2024-04-01 | 12.93 | $13.00 | 128700 |
| 2024-03-28 | 12.92 | $12.92 | 305000 |
| 2024-03-27 | 12.92 | $12.99 | 126900 |
| 2024-03-26 | 12.91 | $12.94 | 108411 |
| 2024-03-25 | 12.91 | $12.84 | 107608 |
| 2024-03-22 | 12.91 | $12.85 | 145923 |
| 2024-03-21 | 12.91 | $12.87 | 161306 |
| 2024-03-20 | 12.91 | $12.92 | 151536 |
| 2024-03-19 | 12.90 | $12.87 | 152400 |
| 2024-03-18 | 12.90 | $12.99 | 164400 |
| 2024-03-15 | 12.88 | $12.91 | 85112 |
| 2024-03-14 | 12.88 | $12.91 | 98644 |
| 2024-03-13 | 12.87 | $13.05 | 128429 |
| 2024-03-12 | 12.85 | $13.01 | 181525 |
| 2024-03-11 | 12.83 | $12.91 | 309530 |
| 2024-03-08 | 12.82 | $12.89 | 229300 |
| 2024-03-07 | 12.81 | $13.00 | 149642 |
| 2024-03-06 | 12.79 | $12.97 | 106220 |
| 2024-03-05 | 12.77 | $12.90 | 160649 |
| 2024-03-04 | 12.75 | $12.81 | 248600 |
| 2024-03-01 | 12.75 | $12.85 | 226846 |
| 2024-02-29 | 12.73 | $12.79 | 150700 |
| 2024-02-28 | 12.73 | $12.65 | 154843 |
| 2024-02-27 | 12.73 | $12.61 | 170500 |
| 2024-02-26 | 12.74 | $12.60 | 127850 |
| 2024-02-23 | 12.75 | $12.61 | 297441 |
| 2024-02-22 | 12.76 | $12.74 | 179230 |
| 2024-02-21 | 12.75 | $12.83 | 298809 |
| 2024-02-20 | 12.74 | $12.81 | 134710 |
| 2024-02-16 | 12.72 | $12.86 | 134800 |
| 2024-02-15 | 12.70 | $12.87 | 160400 |
| 2024-02-14 | 12.67 | $12.88 | 171300 |
| 2024-02-13 | 12.64 | $12.82 | 149112 |
| 2024-02-12 | 12.61 | $12.81 | 135800 |
| 2024-02-09 | 12.58 | $12.74 | 110600 |
| 2024-02-08 | 12.56 | $12.73 | 200039 |
| 2024-02-07 | 12.53 | $12.68 | 198239 |
| 2024-02-06 | 12.51 | $12.65 | 210437 |
| 2024-02-05 | 12.49 | $12.63 | 214900 |
| 2024-02-02 | 12.47 | $12.56 | 108100 |
| 2024-02-01 | 12.45 | $12.52 | 206000 |
| 2024-01-31 | 12.44 | $12.57 | 180348 |
| 2024-01-30 | 12.43 | $12.61 | 194458 |
| 2024-01-29 | 12.41 | $12.61 | 152000 |
| 2024-01-26 | 12.39 | $12.52 | 112045 |
| 2024-01-25 | 12.38 | $12.52 | 191400 |
| 2024-01-24 | 12.37 | $12.50 | 107212 |
| 2024-01-23 | 12.36 | $12.46 | 124200 |
| 2024-01-22 | 12.36 | $12.38 | 122000 |
| 2024-01-19 | 12.36 | $12.25 | 147453 |
| 2024-01-18 | 12.37 | $12.24 | 92301 |
| 2024-01-17 | 12.39 | $12.25 | 195914 |
| 2024-01-16 | 12.41 | $12.27 | 140435 |
| 2024-01-12 | 12.42 | $12.22 | 222600 |
| 2024-01-11 | 12.44 | $12.30 | 192600 |
| 2024-01-10 | 12.46 | $12.37 | 193216 |
| 2024-01-09 | 12.46 | $12.40 | 191100 |
| 2024-01-08 | 12.46 | $12.49 | 152000 |
| 2024-01-05 | 12.46 | $12.41 | 181739 |
| 2024-01-04 | 12.46 | $12.42 | 159521 |
| 2024-01-03 | 12.45 | $12.43 | 176900 |
| 2024-01-02 | 12.44 | $12.64 | 166300 |
| 2023-12-29 | 12.41 | $12.66 | 167000 |
| 2023-12-28 | 12.38 | $12.61 | 108629 |
| 2023-12-27 | 12.35 | $12.51 | 103409 |
| 2023-12-26 | 12.32 | $12.45 | 102900 |
| 2023-12-22 | 12.30 | $12.43 | 110122 |
| 2023-12-21 | 12.27 | $12.28 | 184339 |
| 2023-12-20 | 12.26 | $12.25 | 244814 |
| 2023-12-19 | 12.26 | $12.42 | 114032 |
| 2023-12-18 | 12.23 | $12.38 | 139700 |
| 2023-12-15 | 12.20 | $12.46 | 123743 |
| 2023-12-14 | 12.17 | $12.49 | 150600 |
| 2023-12-13 | 12.12 | $12.46 | 231900 |
| 2023-12-12 | 12.08 | $12.34 | 134717 |
| 2023-12-11 | 12.05 | $12.23 | 123700 |
| 2023-12-08 | 12.03 | $12.13 | 149616 |
| 2023-12-07 | 12.02 | $12.21 | 147500 |
| 2023-12-06 | 12.00 | $12.10 | 106800 |
| 2023-12-05 | 11.98 | $12.06 | 114846 |
| 2023-12-04 | 11.98 | $11.99 | 133200 |
| 2023-12-01 | 11.98 | $12.01 | 273487 |
| 2023-11-30 | 11.98 | $12.01 | 217308 |
| 2023-11-29 | 11.98 | $11.99 | 187246 |
| 2023-11-28 | 11.98 | $12.00 | 143143 |
| 2023-11-27 | 11.98 | $12.00 | 176927 |
| 2023-11-24 | 11.97 | $11.97 | 52000 |
| 2023-11-22 | 11.97 | $11.95 | 92000 |
| 2023-11-21 | 11.97 | $11.92 | 119422 |
| 2023-11-20 | 11.97 | $11.95 | 96110 |
| 2023-11-17 | 11.96 | $11.98 | 94712 |
| 2023-11-16 | 11.96 | $11.86 | 75571 |
| 2023-11-15 | 11.96 | $11.84 | 213411 |
| 2023-11-14 | 11.97 | $11.95 | 129737 |
| 2023-11-13 | 11.97 | $12.08 | 70740 |
| 2023-11-10 | 11.96 | $12.01 | 110800 |
| 2023-11-09 | 11.96 | $11.97 | 108912 |
| 2023-11-08 | 11.96 | $12.03 | 130200 |
| 2023-11-07 | 11.96 | $12.11 | 108800 |
| 2023-11-06 | 11.96 | $12.10 | 114700 |
| 2023-11-03 | 11.95 | $12.23 | 160922 |
| 2023-11-02 | 11.94 | $12.13 | 94400 |
| 2023-11-01 | 11.94 | $12.02 | 128639 |
| 2023-10-31 | 11.95 | $11.80 | 176937 |
| 2023-10-30 | 11.98 | $11.67 | 287806 |
| 2023-10-27 | 12.03 | $11.67 | 145827 |
| 2023-10-26 | 12.09 | $11.53 | 293223 |
| 2023-10-25 | 12.16 | $11.66 | 226505 |
| 2023-10-24 | 12.23 | $11.92 | 143302 |
| 2023-10-23 | 12.27 | $11.88 | 100888 |
| 2023-10-20 | 12.32 | $11.75 | 187936 |
| 2023-10-19 | 12.39 | $11.91 | 209230 |
| 2023-10-18 | 12.44 | $12.12 | 216126 |
| 2023-10-17 | 12.48 | $12.38 | 181942 |
| 2023-10-16 | 12.49 | $12.38 | 99100 |
| 2023-10-13 | 12.50 | $12.39 | 109944 |
| 2023-10-12 | 12.52 | $12.50 | 137500 |
| 2023-10-11 | 12.52 | $12.52 | 83512 |
| 2023-10-10 | 12.52 | $12.62 | 76533 |
| 2023-10-09 | 12.51 | $12.62 | 108100 |
| 2023-10-06 | 12.50 | $12.48 | 125100 |
| 2023-10-05 | 12.51 | $12.36 | 77200 |
| 2023-10-04 | 12.53 | $12.35 | 152900 |
| 2023-10-03 | 12.55 | $12.35 | 148121 |
| 2023-10-02 | 12.57 | $12.49 | 199900 |
| 2023-09-29 | 12.58 | $12.62 | 207900 |
| 2023-09-28 | 12.58 | $12.59 | 141409 |
| 2023-09-27 | 12.58 | $12.59 | 170535 |
| 2023-09-26 | 12.57 | $12.49 | 202700 |
| 2023-09-25 | 12.58 | $12.63 | 253946 |
| 2023-09-22 | 12.58 | $12.64 | 215027 |
| 2023-09-21 | 12.57 | $12.49 | 458221 |
| 2023-09-20 | 12.58 | $12.55 | 132000 |
| 2023-09-19 | 12.58 | $12.61 | 97827 |
| 2023-09-18 | 12.57 | $12.53 | 99900 |
| 2023-09-15 | 12.57 | $12.44 | 148500 |
| 2023-09-14 | 12.57 | $12.57 | 160332 |
| 2023-09-13 | 12.57 | $12.70 | 229300 |
| 2023-09-12 | 12.54 | $12.71 | 142800 |
| 2023-09-11 | 12.52 | $12.63 | 118726 |
| 2023-09-08 | 12.51 | $12.60 | 84500 |
| 2023-09-07 | 12.49 | $12.53 | 143707 |
| 2023-09-06 | 12.49 | $12.56 | 142034 |
| 2023-09-05 | 12.47 | $12.60 | 72520 |
| 2023-09-01 | 12.46 | $12.60 | 134828 |
| 2023-08-31 | 12.44 | $12.54 | 144600 |
| 2023-08-30 | 12.43 | $12.54 | 128900 |
| 2023-08-29 | 12.42 | $12.60 | 116300 |
| 2023-08-28 | 12.40 | $12.57 | 114422 |
| 2023-08-25 | 12.39 | $12.53 | 126714 |
| 2023-08-24 | 12.37 | $12.40 | 89000 |
| 2023-08-23 | 12.37 | $12.33 | 98918 |
| 2023-08-22 | 12.38 | $12.25 | 94348 |
| 2023-08-21 | 12.39 | $12.26 | 131514 |
| 2023-08-18 | 12.40 | $12.27 | 127828 |
| 2023-08-17 | 12.41 | $12.31 | 106047 |
| 2023-08-16 | 12.41 | $12.35 | 78100 |
| 2023-08-15 | 12.41 | $12.44 | 69400 |
| 2023-08-14 | 12.40 | $12.52 | 138500 |
| 2023-08-11 | 12.38 | $12.46 | 96526 |
| 2023-08-10 | 12.37 | $12.47 | 125902 |
| 2023-08-09 | 12.35 | $12.46 | 81530 |
| 2023-08-08 | 12.34 | $12.44 | 83100 |
| 2023-08-07 | 12.32 | $12.50 | 106200 |
| 2023-08-04 | 12.30 | $12.48 | 81410 |
| 2023-08-03 | 12.28 | $12.36 | 67100 |
| 2023-08-02 | 12.27 | $12.35 | 109634 |
| 2023-08-01 | 12.26 | $12.39 | 83500 |
| 2023-07-31 | 12.24 | $12.45 | 105600 |
| 2023-07-28 | 12.22 | $12.36 | 118600 |
| 2023-07-27 | 12.20 | $12.16 | 135139 |
| 2023-07-26 | 12.21 | $12.13 | 146800 |
| 2023-07-25 | 12.21 | $12.19 | 81911 |
| 2023-07-24 | 12.22 | $12.24 | 92108 |
| 2023-07-21 | 12.21 | $12.26 | 70300 |
| 2023-07-20 | 12.20 | $12.24 | 76400 |
| 2023-07-19 | 12.20 | $12.13 | 140000 |
| 2023-07-18 | 12.20 | $12.17 | 161300 |
| 2023-07-17 | 12.20 | $12.28 | 76600 |
| 2023-07-14 | 12.18 | $12.26 | 81107 |
| 2023-07-13 | 12.17 | $12.21 | 126700 |
| 2023-07-12 | 12.16 | $12.34 | 90548 |
| 2023-07-11 | 12.13 | $12.24 | 107118 |
| 2023-07-10 | 12.12 | $12.21 | 130000 |
| 2023-07-07 | 12.10 | $12.08 | 141982 |
| 2023-07-06 | 12.10 | $12.03 | 120045 |
| 2023-07-05 | 12.10 | $12.07 | 295631 |
| 2023-07-03 | 12.10 | $12.37 | 95304 |
| 2023-06-30 | 12.06 | $12.21 | 245537 |
| 2023-06-29 | 12.04 | $12.30 | 131445 |
| 2023-06-28 | 12.01 | $12.25 | 156000 |
| 2023-06-27 | 11.98 | $12.06 | 133848 |
| 2023-06-26 | 11.97 | $12.16 | 149000 |
| 2023-06-23 | 11.94 | $12.04 | 217815 |
| 2023-06-22 | 11.92 | $12.09 | 140300 |
| 2023-06-21 | 11.90 | $11.91 | 136124 |
| 2023-06-20 | 11.89 | $11.85 | 120500 |
| 2023-06-16 | 11.88 | $11.94 | 80623 |
| 2023-06-15 | 11.86 | $11.87 | 108900 |
| 2023-06-14 | 11.85 | $11.91 | 101641 |
| 2023-06-13 | 11.84 | $12.06 | 122600 |
| 2023-06-12 | 11.80 | $12.04 | 132928 |
| 2023-06-09 | 11.77 | $11.87 | 115731 |
| 2023-06-08 | 11.75 | $11.84 | 140530 |
| 2023-06-07 | 11.73 | $11.96 | 132400 |
| 2023-06-06 | 11.70 | $12.01 | 147311 |
| 2023-06-05 | 11.67 | $12.00 | 140713 |
| 2023-06-02 | 11.63 | $11.95 | 124641 |
| 2023-06-01 | 11.60 | $11.87 | 141600 |
| 2023-05-31 | 11.58 | $11.70 | 209500 |
| 2023-05-30 | 11.57 | $11.56 | 63000 |
| 2023-05-26 | 11.58 | $11.57 | 119343 |
| 2023-05-25 | 11.59 | $11.51 | 128114 |
| 2023-05-24 | 11.60 | $11.47 | 124200 |
| 2023-05-23 | 11.62 | $11.57 | 143400 |
| 2023-05-22 | 11.64 | $11.57 | 97000 |
| 2023-05-19 | 11.65 | $11.50 | 150715 |
| 2023-05-18 | 11.67 | $11.54 | 99338 |
| 2023-05-17 | 11.69 | $11.55 | 140900 |
| 2023-05-16 | 11.71 | $11.52 | 138100 |
| 2023-05-15 | 11.74 | $11.59 | 86738 |
| 2023-05-12 | 11.76 | $11.59 | 156216 |
| 2023-05-11 | 11.78 | $11.67 | 110900 |
| 2023-05-10 | 11.79 | $11.67 | 242204 |
| 2023-05-09 | 11.80 | $11.67 | 144700 |
| 2023-05-08 | 11.82 | $11.74 | 133400 |
| 2023-05-05 | 11.83 | $11.82 | 155100 |
| 2023-05-04 | 11.83 | $11.76 | 131000 |
| 2023-05-03 | 11.83 | $11.78 | 83044 |
| 2023-05-02 | 11.84 | $11.82 | 111431 |
| 2023-05-01 | 11.84 | $11.91 | 119028 |
| 2023-04-28 | 11.83 | $11.87 | 110000 |
| 2023-04-27 | 11.83 | $11.83 | 126500 |
| 2023-04-26 | 11.82 | $11.76 | 240404 |
| 2023-04-25 | 11.82 | $11.82 | 168020 |
| 2023-04-24 | 11.82 | $11.87 | 104947 |
| 2023-04-21 | 11.80 | $11.83 | 87105 |
| 2023-04-20 | 11.79 | $11.92 | 158900 |
| 2023-04-19 | 11.77 | $11.82 | 125500 |
| 2023-04-18 | 11.75 | $11.84 | 114711 |
| 2023-04-17 | 11.73 | $11.86 | 93340 |
| 2023-04-14 | 11.71 | $11.78 | 144548 |
| 2023-04-13 | 11.69 | $11.78 | 157339 |
| 2023-04-12 | 11.66 | $11.89 | 175600 |
| 2023-04-11 | 11.63 | $11.87 | 311200 |
| 2023-04-10 | 11.59 | $11.77 | 209932 |
| 2023-04-06 | 11.57 | $11.79 | 163900 |
| 2023-04-05 | 11.54 | $11.80 | 160611 |
| 2023-04-04 | 11.51 | $11.79 | 185600 |
| 2023-04-03 | 11.49 | $11.85 | 298300 |
| 2023-03-31 | 11.46 | $11.70 | 226700 |
| 2023-03-30 | 11.44 | $11.61 | 114000 |
| 2023-03-29 | 11.44 | $11.54 | 160322 |
| 2023-03-28 | 11.44 | $11.38 | 113604 |
| 2023-03-27 | 11.47 | $11.36 | 66101 |
| 2023-03-24 | 11.49 | $11.28 | 117349 |
| 2023-03-23 | 11.53 | $11.34 | 170800 |
| 2023-03-22 | 11.57 | $11.39 | 127000 |
| 2023-03-21 | 11.60 | $11.39 | 115240 |
| 2023-03-20 | 11.63 | $11.30 | 292900 |
| 2023-03-17 | 11.68 | $11.18 | 159300 |
| 2023-03-16 | 11.74 | $11.32 | 144125 |
| 2023-03-15 | 11.79 | $11.34 | 143100 |
| 2023-03-14 | 11.85 | $11.45 | 162600 |
| 2023-03-13 | 11.89 | $11.33 | 309228 |
| 2023-03-10 | 11.95 | $11.66 | 294500 |
| 2023-03-09 | 11.98 | $11.96 | 232200 |
| 2023-03-08 | 11.99 | $12.07 | 277816 |
| 2023-03-07 | 11.98 | $12.05 | 160600 |
| 2023-03-06 | 11.97 | $12.06 | 200436 |
| 2023-03-03 | 11.96 | $12.05 | 195400 |
| 2023-03-02 | 11.96 | $12.00 | 202248 |
| 2023-03-01 | 11.96 | $11.98 | 90026 |
| 2023-02-28 | 11.95 | $11.99 | 86240 |
| 2023-02-27 | 11.95 | $11.92 | 60845 |
| 2023-02-24 | 11.96 | $11.90 | 83628 |
| 2023-02-23 | 11.96 | $11.83 | 63800 |
| 2023-02-22 | 11.97 | $11.78 | 83000 |
| 2023-02-21 | 11.99 | $11.75 | 145112 |
| 2023-02-17 | 12.00 | $11.98 | 38108 |
| 2023-02-16 | 12.00 | $12.02 | 80402 |
| 2023-02-15 | 11.99 | $12.10 | 68800 |
| 2023-02-14 | 11.96 | $12.08 | 64000 |
| 2023-02-13 | 11.94 | $12.15 | 86611 |
| 2023-02-10 | 11.91 | $12.07 | 62240 |
| 2023-02-09 | 11.88 | $11.98 | 66814 |
| 2023-02-08 | 11.86 | $12.02 | 38545 |
| 2023-02-07 | 11.83 | $12.05 | 36900 |
| 2023-02-06 | 11.80 | $11.93 | 67440 |
| 2023-02-03 | 11.78 | $12.02 | 67400 |
| 2023-02-02 | 11.75 | $12.07 | 133516 |
| 2023-02-01 | 11.71 | $11.91 | 107510 |
| 2023-01-31 | 11.68 | $11.95 | 143600 |
| 2023-01-30 | 11.64 | $11.84 | 64124 |
| 2023-01-27 | 11.62 | $11.73 | 94641 |
| 2023-01-26 | 11.60 | $11.72 | 85000 |
| 2023-01-25 | 11.58 | $11.67 | 75100 |
| 2023-01-24 | 11.56 | $11.76 | 131100 |
| 2023-01-23 | 11.53 | $11.65 | 111436 |
| 2023-01-20 | 11.51 | $11.58 | 111806 |
| 2023-01-19 | 11.50 | $11.48 | 186500 |
| 2023-01-18 | 11.49 | $11.53 | 167600 |
| 2023-01-17 | 11.48 | $11.60 | 111637 |
| 2023-01-13 | 11.46 | $11.60 | 192800 |
| 2023-01-12 | 11.44 | $11.65 | 107313 |
| 2023-01-11 | 11.42 | $11.67 | 105400 |
| 2023-01-10 | 11.39 | $11.57 | 100900 |
| 2023-01-09 | 11.37 | $11.51 | 144500 |
| 2023-01-06 | 11.36 | $11.53 | 114100 |
| 2023-01-05 | 11.35 | $11.47 | 192532 |
| 2023-01-04 | 11.34 | $11.39 | 124417 |
| 2023-01-03 | 11.34 | $11.38 | 90515 |
| 2022-12-30 | 11.34 | $11.26 | 300234 |
| 2022-12-29 | 11.36 | $11.26 | 156400 |
| 2022-12-28 | 11.37 | $11.20 | 253500 |
| 2022-12-27 | 11.40 | $11.28 | 133825 |
| 2022-12-23 | 11.42 | $11.39 | 126600 |
| 2022-12-22 | 11.44 | $11.37 | 204600 |
| 2022-12-21 | 11.45 | $11.26 | 235900 |
| 2022-12-20 | 11.48 | $11.25 | 134729 |
| 2022-12-19 | 11.51 | $11.24 | 201709 |
| 2022-12-16 | 11.55 | $11.38 | 213500 |
| 2022-12-15 | 11.57 | $11.41 | 193900 |
| 2022-12-14 | 11.59 | $11.45 | 155700 |
| 2022-12-13 | 11.61 | $11.58 | 130900 |
| 2022-12-12 | 11.62 | $11.52 | 225900 |
| 2022-12-09 | 11.63 | $11.39 | 89500 |
| 2022-12-08 | 11.66 | $11.46 | 121600 |
| 2022-12-07 | 11.68 | $11.61 | 72600 |
| 2022-12-06 | 11.69 | $11.51 | 109516 |
| 2022-12-05 | 11.72 | $11.63 | 219800 |
| 2022-12-02 | 11.73 | $11.63 | 181400 |
| 2022-12-01 | 11.74 | $11.76 | 115200 |
| 2022-11-30 | 11.74 | $11.92 | 145300 |
| 2022-11-29 | 11.72 | $11.74 | 78429 |
| 2022-11-28 | 11.71 | $11.69 | 75500 |
| 2022-11-25 | 11.71 | $11.69 | 22900 |
| 2022-11-23 | 11.70 | $11.78 | 132524 |
| 2022-11-22 | 11.69 | $11.69 | 111301 |
| 2022-11-21 | 11.68 | $11.58 | 113500 |
| 2022-11-18 | 11.68 | $11.58 | 143240 |
| 2022-11-17 | 11.68 | $11.59 | 97700 |
| 2022-11-16 | 11.68 | $11.70 | 94417 |
| 2022-11-15 | 11.66 | $11.77 | 109500 |
| 2022-11-14 | 11.64 | $11.74 | 79400 |
| 2022-11-11 | 11.61 | $11.88 | 83000 |
| 2022-11-10 | 11.57 | $12.04 | 162544 |
| 2022-11-09 | 11.51 | $11.79 | 136700 |
| 2022-11-08 | 11.47 | $11.77 | 80942 |
| 2022-11-07 | 11.42 | $11.84 | 59238 |
| 2022-11-04 | 11.37 | $11.79 | 94116 |
| 2022-11-03 | 11.32 | $11.56 | 92245 |
| 2022-11-02 | 11.29 | $11.46 | 118700 |
| 2022-11-01 | 11.27 | $11.43 | 147918 |
| 2022-10-31 | 11.25 | $11.38 | 131400 |
| 2022-10-28 | 11.24 | $11.33 | 178115 |
| 2022-10-27 | 11.23 | $11.21 | 140539 |
| 2022-10-26 | 11.23 | $11.25 | 93600 |
| 2022-10-25 | 11.23 | $11.28 | 145847 |
| 2022-10-24 | 11.22 | $11.25 | 102900 |
| 2022-10-21 | 11.21 | $11.34 | 130000 |
| 2022-10-20 | 11.20 | $11.37 | 184200 |
| 2022-10-19 | 11.18 | $11.29 | 107322 |
| 2022-10-18 | 11.17 | $11.20 | 107400 |
| 2022-10-17 | 11.18 | $11.14 | 122200 |
| 2022-10-14 | 11.19 | $11.07 | 135100 |
| 2022-10-13 | 11.20 | $11.08 | 173045 |
| 2022-10-12 | 11.22 | $11.13 | 207711 |
| 2022-10-11 | 11.24 | $11.14 | 128800 |
| 2022-10-10 | 11.26 | $11.15 | 111500 |
| 2022-10-07 | 11.29 | $11.24 | 136700 |
| 2022-10-06 | 11.31 | $11.33 | 135832 |
| 2022-10-05 | 11.32 | $11.32 | 67649 |
| 2022-10-04 | 11.34 | $11.36 | 96234 |
| 2022-10-03 | 11.35 | $11.14 | 124435 |
| 2022-09-30 | 11.39 | $11.01 | 268013 |
| 2022-09-29 | 11.45 | $11.12 | 78426 |
| 2022-09-28 | 11.50 | $11.23 | 128237 |
| 2022-09-27 | 11.54 | $11.16 | 124600 |
| 2022-09-26 | 11.60 | $11.14 | 109800 |
| 2022-09-23 | 11.66 | $11.20 | 133825 |
| 2022-09-22 | 11.72 | $11.38 | 102229 |
| 2022-09-21 | 11.77 | $11.53 | 92519 |
| 2022-09-20 | 11.81 | $11.45 | 162100 |
| 2022-09-19 | 11.86 | $11.57 | 92422 |
| 2022-09-16 | 11.90 | $11.62 | 97403 |
| 2022-09-15 | 11.95 | $11.71 | 221400 |
| 2022-09-14 | 11.98 | $11.80 | 108428 |
| 2022-09-13 | 12.01 | $11.84 | 55946 |
| 2022-09-12 | 12.05 | $11.97 | 63400 |
| 2022-09-09 | 12.07 | $11.93 | 67823 |
| 2022-09-08 | 12.10 | $11.86 | 77406 |
| 2022-09-07 | 12.14 | $11.88 | 107600 |
| 2022-09-06 | 12.18 | $11.85 | 73905 |
| 2022-09-02 | 12.23 | $11.94 | 40500 |
| 2022-09-01 | 12.28 | $11.94 | 81424 |
| 2022-08-31 | 12.32 | $12.06 | 80545 |
| 2022-08-30 | 12.36 | $12.08 | 94400 |
| 2022-08-29 | 12.40 | $12.15 | 55926 |
| 2022-08-26 | 12.43 | $12.16 | 29100 |
| 2022-08-25 | 12.46 | $12.25 | 46500 |
| 2022-08-24 | 12.48 | $12.34 | 43400 |
| 2022-08-23 | 12.49 | $12.23 | 45800 |
| 2022-08-22 | 12.51 | $12.27 | 64108 |
| 2022-08-19 | 12.52 | $12.40 | 39500 |
| 2022-08-18 | 12.52 | $12.49 | 34100 |
| 2022-08-17 | 12.51 | $12.49 | 80500 |
| 2022-08-16 | 12.49 | $12.62 | 70011 |
| 2022-08-15 | 12.46 | $12.61 | 85000 |
| 2022-08-12 | 12.42 | $12.66 | 78400 |
| 2022-08-11 | 12.38 | $12.68 | 75900 |
| 2022-08-10 | 12.33 | $12.70 | 203209 |
| 2022-08-09 | 12.27 | $12.62 | 146324 |
| 2022-08-08 | 12.22 | $12.65 | 92800 |
| 2022-08-05 | 12.16 | $12.47 | 95717 |
| 2022-08-04 | 12.11 | $12.53 | 326400 |
| 2022-08-03 | 12.05 | $12.53 | 196900 |
| 2022-08-02 | 11.99 | $12.49 | 335723 |
| 2022-08-01 | 11.92 | $12.42 | 180701 |
| 2022-07-29 | 11.86 | $12.24 | 105901 |
| 2022-07-28 | 11.82 | $12.10 | 250528 |
| 2022-07-27 | 11.78 | $11.87 | 104246 |
| 2022-07-26 | 11.76 | $11.75 | 72600 |
| 2022-07-25 | 11.75 | $11.89 | 81200 |
| 2022-07-22 | 11.73 | $11.88 | 113018 |
| 2022-07-21 | 11.70 | $11.93 | 54208 |
| 2022-07-20 | 11.66 | $11.69 | 117400 |
| 2022-07-19 | 11.65 | $11.71 | 143800 |
| 2022-07-18 | 11.63 | $11.61 | 159100 |
| 2022-07-15 | 11.61 | $11.93 | 120100 |
| 2022-07-14 | 11.57 | $12.01 | 407600 |
| 2022-07-13 | 11.51 | $11.94 | 376627 |
| 2022-07-12 | 11.46 | $11.70 | 96914 |
| 2022-07-11 | 11.43 | $11.54 | 45400 |
| 2022-07-08 | 11.42 | $11.58 | 111647 |
| 2022-07-07 | 11.41 | $11.59 | 86828 |
| 2022-07-06 | 11.39 | $11.51 | 83022 |
| 2022-07-05 | 11.39 | $11.56 | 156618 |
| 2022-07-01 | 11.38 | $11.63 | 180911 |
| 2022-06-30 | 11.36 | $11.39 | 272400 |
| 2022-06-29 | 11.37 | $11.40 | 186508 |
| 2022-06-28 | 11.38 | $11.38 | 181700 |
| 2022-06-27 | 11.39 | $11.33 | 163500 |
| 2022-06-24 | 11.41 | $11.25 | 76900 |
| 2022-06-23 | 11.44 | $11.17 | 82515 |
| 2022-06-22 | 11.48 | $11.14 | 91817 |
| 2022-06-21 | 11.52 | $11.13 | 109600 |
| 2022-06-17 | 11.56 | $11.14 | 161214 |
| 2022-06-16 | 11.61 | $11.01 | 224222 |
| 2022-06-15 | 11.67 | $11.54 | 115519 |
| 2022-06-14 | 11.68 | $11.56 | 93800 |
| 2022-06-13 | 11.68 | $11.47 | 109502 |
| 2022-06-10 | 11.70 | $11.78 | 505800 |
| 2022-06-09 | 11.68 | $11.80 | 115100 |
| 2022-06-08 | 11.66 | $11.77 | 55100 |
| 2022-06-07 | 11.64 | $11.76 | 125500 |
| 2022-06-06 | 11.62 | $11.73 | 125219 |
| 2022-06-03 | 11.61 | $11.72 | 248707 |
| 2022-06-02 | 11.60 | $11.80 | 105613 |
| 2022-06-01 | 11.59 | $11.79 | 99300 |
| 2022-05-31 | 11.58 | $11.72 | 124300 |
| 2022-05-27 | 11.57 | $11.74 | 130200 |
| 2022-05-26 | 11.57 | $11.61 | 192700 |
| 2022-05-25 | 11.59 | $11.42 | 230000 |
| 2022-05-24 | 11.62 | $11.47 | 155200 |
| 2022-05-23 | 11.66 | $11.56 | 100032 |
| 2022-05-20 | 11.69 | $11.54 | 133100 |
| 2022-05-19 | 11.73 | $11.51 | 273703 |
| 2022-05-18 | 11.78 | $11.46 | 104246 |
| 2022-05-17 | 11.84 | $11.50 | 139800 |
| 2022-05-16 | 11.90 | $11.35 | 207128 |
| 2022-05-13 | 11.98 | $11.40 | 210600 |
| 2022-05-12 | 12.07 | $11.38 | 251726 |
| 2022-05-11 | 12.16 | $11.50 | 178027 |
| 2022-05-10 | 12.25 | $11.71 | 874006 |
| 2022-05-09 | 12.33 | $11.93 | 281700 |
| 2022-05-06 | 12.39 | $12.02 | 147300 |
| 2022-05-05 | 12.45 | $12.09 | 114500 |
| 2022-05-04 | 12.51 | $12.25 | 100347 |
| 2022-05-03 | 12.55 | $12.18 | 90500 |
| 2022-05-02 | 12.61 | $12.14 | 205600 |
| 2022-04-29 | 12.67 | $12.36 | 75008 |
| 2022-04-28 | 12.72 | $12.47 | 109200 |
| 2022-04-27 | 12.76 | $12.38 | 96300 |
| 2022-04-26 | 12.81 | $12.36 | 132500 |
| 2022-04-25 | 12.87 | $12.51 | 192400 |
| 2022-04-22 | 12.91 | $12.58 | 148543 |
| 2022-04-21 | 12.95 | $12.72 | 130625 |
| 2022-04-20 | 12.98 | $12.77 | 272000 |
| 2022-04-19 | 13.01 | $12.86 | 137300 |
| 2022-04-18 | 13.03 | $12.75 | 193249 |
| 2022-04-14 | 13.06 | $12.84 | 104941 |
| 2022-04-13 | 13.08 | $12.98 | 67000 |
| 2022-04-12 | 13.09 | $13.08 | 54600 |
| 2022-04-11 | 13.09 | $13.04 | 121100 |
| 2022-04-08 | 13.09 | $13.13 | 75200 |
| 2022-04-07 | 13.08 | $13.19 | 68601 |
| 2022-04-06 | 13.06 | $13.01 | 120622 |
| 2022-04-05 | 13.06 | $13.17 | 39500 |
| 2022-04-04 | 13.05 | $13.20 | 98600 |
| 2022-04-01 | 13.03 | $13.11 | 101613 |
| 2022-03-31 | 13.03 | $13.02 | 263700 |
| 2022-03-30 | 13.03 | $13.03 | 78100 |
| 2022-03-29 | 13.03 | $12.98 | 231432 |
| 2022-03-28 | 13.04 | $12.95 | 168949 |
| 2022-03-25 | 13.06 | $12.95 | 149700 |
| 2022-03-24 | 13.07 | $13.16 | 90300 |
| 2022-03-23 | 13.07 | $13.23 | 155800 |
| 2022-03-22 | 13.05 | $13.40 | 336600 |
| 2022-03-21 | 13.02 | $12.91 | 172744 |
| 2022-03-18 | 13.04 | $12.99 | 153000 |
| 2022-03-17 | 13.06 | $13.08 | 155448 |
| 2022-03-16 | 13.07 | $12.85 | 81800 |
| 2022-03-15 | 13.10 | $12.74 | 196705 |
| 2022-03-14 | 13.15 | $12.63 | 177200 |
| 2022-03-11 | 13.22 | $13.01 | 117000 |
| 2022-03-10 | 13.25 | $13.03 | 93901 |
| 2022-03-09 | 13.29 | $13.25 | 49913 |
| 2022-03-08 | 13.31 | $13.25 | 168619 |
| 2022-03-07 | 13.33 | $12.99 | 143000 |
| 2022-03-04 | 13.38 | $13.27 | 51019 |
| 2022-03-03 | 13.40 | $13.44 | 150100 |
| 2022-03-02 | 13.41 | $13.37 | 114132 |
| 2022-03-01 | 13.43 | $13.22 | 185534 |
| 2022-02-28 | 13.47 | $13.17 | 111700 |
| 2022-02-25 | 13.51 | $13.11 | 173901 |
| 2022-02-24 | 13.56 | $12.89 | 299024 |
| 2022-02-23 | 13.63 | $13.01 | 256100 |
| 2022-02-22 | 13.70 | $13.40 | 241803 |
| 2022-02-18 | 13.72 | $13.65 | 135900 |
| 2022-02-17 | 13.72 | $13.72 | 233944 |
| 2022-02-16 | 13.71 | $13.78 | 159236 |
| 2022-02-15 | 13.70 | $13.62 | 118700 |
| 2022-02-14 | 13.71 | $13.48 | 183400 |
| 2022-02-11 | 13.73 | $13.77 | 187021 |
| 2022-02-10 | 13.72 | $13.89 | 291400 |
| 2022-02-09 | 13.70 | $13.90 | 221824 |
| 2022-02-08 | 13.68 | $13.87 | 278000 |
| 2022-02-07 | 13.66 | $13.86 | 336700 |
| 2022-02-04 | 13.64 | $13.77 | 238323 |
| 2022-02-03 | 13.62 | $13.69 | 289306 |
| 2022-02-02 | 13.61 | $13.87 | 165900 |
| 2022-02-01 | 13.59 | $13.87 | 232600 |
| 2022-01-31 | 13.56 | $13.59 | 118200 |
| 2022-01-28 | 13.55 | $13.49 | 114514 |
| 2022-01-27 | 13.56 | $13.54 | 256116 |
| 2022-01-26 | 13.56 | $13.37 | 157330 |
| 2022-01-25 | 13.58 | $13.17 | 237945 |
| 2022-01-24 | 13.62 | $13.16 | 419000 |
| 2022-01-21 | 13.66 | $13.61 | 279622 |
| 2022-01-20 | 13.65 | $13.84 | 332811 |
| 2022-01-19 | 13.63 | $13.86 | 242212 |
| 2022-01-18 | 13.59 | $13.85 | 318000 |
| 2022-01-14 | 13.56 | $13.80 | 229121 |
| 2022-01-13 | 13.52 | $13.77 | 214625 |
| 2022-01-12 | 13.49 | $13.72 | 241917 |
| 2022-01-11 | 13.46 | $13.69 | 122900 |
| 2022-01-10 | 13.43 | $13.62 | 178900 |
| 2022-01-07 | 13.41 | $13.48 | 79417 |
| 2022-01-06 | 13.40 | $13.45 | 84500 |
| 2022-01-05 | 13.40 | $13.39 | 85000 |
| 2022-01-04 | 13.40 | $13.46 | 129740 |
| 2022-01-03 | 13.39 | $13.36 | 248100 |
| 2021-12-31 | 13.40 | $13.43 | 138500 |
| 2021-12-30 | 13.40 | $13.51 | 91102 |
| 2021-12-29 | 13.39 | $13.50 | 70900 |
| 2021-12-28 | 13.38 | $13.45 | 77400 |
| 2021-12-27 | 13.38 | $13.44 | 122603 |
| 2021-12-23 | 13.38 | $13.42 | 97000 |
| 2021-12-22 | 13.38 | $13.34 | 139400 |
| 2021-12-21 | 13.39 | $13.21 | 114200 |
| 2021-12-20 | 13.41 | $13.10 | 248001 |
| 2021-12-17 | 13.45 | $13.30 | 70816 |
| 2021-12-16 | 13.46 | $13.25 | 61400 |
| 2021-12-15 | 13.49 | $13.27 | 212001 |
| 2021-12-14 | 13.51 | $13.40 | 123200 |
| 2021-12-13 | 13.52 | $13.42 | 123900 |
| 2021-12-10 | 13.53 | $13.65 | 83302 |
| 2021-12-09 | 13.52 | $13.60 | 183900 |
| 2021-12-08 | 13.52 | $13.64 | 129800 |
| 2021-12-07 | 13.51 | $13.49 | 82707 |
| 2021-12-06 | 13.51 | $13.38 | 139728 |
| 2021-12-03 | 13.53 | $13.38 | 123343 |
| 2021-12-02 | 13.55 | $13.49 | 171800 |
| 2021-12-01 | 13.55 | $13.61 | 212300 |
| 2021-11-30 | 13.55 | $13.59 | 133442 |
| 2021-11-29 | 13.55 | $13.54 | 137100 |
| 2021-11-26 | 13.55 | $13.51 | 106300 |
| 2021-11-24 | 13.56 | $13.62 | 107127 |
| 2021-11-23 | 13.55 | $13.47 | 75009 |
| 2021-11-22 | 13.56 | $13.36 | 167600 |
| 2021-11-19 | 13.59 | $13.47 | 127611 |
| 2021-11-18 | 13.60 | $13.51 | 228300 |
| 2021-11-17 | 13.61 | $13.51 | 141034 |
| 2021-11-16 | 13.61 | $13.61 | 148900 |
| 2021-11-15 | 13.61 | $13.60 | 245700 |
| 2021-11-12 | 13.61 | $13.62 | 81834 |
| 2021-11-11 | 13.61 | $13.72 | 130936 |
| 2021-11-10 | 13.60 | $13.60 | 104520 |
| 2021-11-09 | 13.60 | $13.63 | 92346 |
| 2021-11-08 | 13.60 | $13.59 | 330347 |
| 2021-11-05 | 13.60 | $13.67 | 225600 |
| 2021-11-04 | 13.59 | $13.65 | 114810 |
| 2021-11-03 | 13.58 | $13.67 | 130500 |
| 2021-11-02 | 13.57 | $13.65 | 118301 |
| 2021-11-01 | 13.56 | $13.57 | 134644 |
| 2021-10-29 | 13.56 | $13.51 | 144217 |
| 2021-10-28 | 13.56 | $13.51 | 181700 |
| 2021-10-27 | 13.56 | $13.49 | 170300 |
| 2021-10-26 | 13.57 | $13.50 | 279237 |
| 2021-10-25 | 13.57 | $13.55 | 170000 |
| 2021-10-22 | 13.56 | $13.70 | 115300 |
| 2021-10-21 | 13.54 | $13.63 | 79300 |
| 2021-10-20 | 13.53 | $13.62 | 116840 |
| 2021-10-19 | 13.51 | $13.60 | 202732 |
| 2021-10-18 | 13.49 | $13.54 | 137822 |
| 2021-10-15 | 13.48 | $13.55 | 164337 |
| 2021-10-14 | 13.47 | $13.77 | 156145 |
| 2021-10-13 | 13.43 | $13.70 | 174826 |
| 2021-10-12 | 13.40 | $13.53 | 155600 |
| 2021-10-11 | 13.39 | $13.51 | 143247 |
| 2021-10-08 | 13.37 | $13.42 | 103123 |
| 2021-10-07 | 13.37 | $13.43 | 165224 |
| 2021-10-06 | 13.36 | $13.42 | 99349 |
| 2021-10-05 | 13.35 | $13.42 | 78600 |
| 2021-10-04 | 13.35 | $13.40 | 94043 |
| 2021-10-01 | 13.34 | $13.38 | 118300 |
| 2021-09-30 | 13.34 | $13.36 | 192021 |
| 2021-09-29 | 13.34 | $13.36 | 165824 |
| 2021-09-28 | 13.34 | $13.39 | 202318 |
| 2021-09-27 | 13.34 | $13.26 | 115534 |
| 2021-09-24 | 13.34 | $13.26 | 211300 |
| 2021-09-23 | 13.35 | $13.26 | 149800 |
| 2021-09-22 | 13.36 | $13.35 | 69004 |
| 2021-09-21 | 13.36 | $13.31 | 193800 |
| 2021-09-20 | 13.37 | $13.37 | 140416 |
| 2021-09-17 | 13.37 | $13.39 | 63800 |
| 2021-09-16 | 13.37 | $13.30 | 71600 |
| 2021-09-15 | 13.37 | $13.29 | 154330 |
| 2021-09-14 | 13.38 | $13.37 | 112516 |
| 2021-09-13 | 13.38 | $13.42 | 90100 |
| 2021-09-10 | 13.37 | $13.40 | 90700 |
| 2021-09-09 | 13.37 | $13.42 | 93115 |
| 2021-09-08 | 13.36 | $13.40 | 60840 |
| 2021-09-07 | 13.36 | $13.40 | 103200 |
| 2021-09-03 | 13.36 | $13.33 | 78300 |
| 2021-09-02 | 13.36 | $13.44 | 152400 |
| 2021-09-01 | 13.35 | $13.45 | 115300 |
| 2021-08-31 | 13.34 | $13.40 | 155701 |
| 2021-08-30 | 13.33 | $13.35 | 103221 |
| 2021-08-27 | 13.33 | $13.25 | 121424 |
| 2021-08-26 | 13.34 | $13.18 | 205400 |
| 2021-08-25 | 13.36 | $13.30 | 170411 |
| 2021-08-24 | 13.36 | $13.37 | 102104 |
| 2021-08-23 | 13.36 | $13.43 | 65300 |
| 2021-08-20 | 13.35 | $13.36 | 46200 |
| 2021-08-19 | 13.34 | $13.37 | 184511 |
| 2021-08-18 | 13.34 | $13.41 | 115100 |
| 2021-08-17 | 13.32 | $13.37 | 117001 |
| 2021-08-16 | 13.31 | $13.30 | 92307 |
| 2021-08-13 | 13.31 | $13.35 | 86249 |
| 2021-08-12 | 13.30 | $13.39 | 90100 |
| 2021-08-11 | 13.29 | $13.36 | 139143 |
| 2021-08-10 | 13.28 | $13.29 | 99244 |
| 2021-08-09 | 13.28 | $13.30 | 141242 |
| 2021-08-06 | 13.28 | $13.35 | 69000 |
| 2021-08-05 | 13.27 | $13.36 | 97000 |
| 2021-08-04 | 13.26 | $13.46 | 126600 |
| 2021-08-03 | 13.24 | $13.36 | 106900 |
| 2021-08-02 | 13.24 | $13.25 | 119105 |
| 2021-07-30 | 13.24 | $13.20 | 108200 |
| 2021-07-29 | 13.25 | $13.28 | 62900 |
| 2021-07-28 | 13.25 | $13.20 | 123949 |
| 2021-07-27 | 13.25 | $13.25 | 114838 |
| 2021-07-26 | 13.26 | $13.32 | 85300 |
| 2021-07-23 | 13.25 | $13.07 | 128533 |
| 2021-07-22 | 13.27 | $13.10 | 92522 |
| 2021-07-21 | 13.28 | $13.14 | 104500 |
| 2021-07-20 | 13.30 | $13.19 | 98400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.81
2026-07-17
Close Price
$10.73
Vol: 235100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.64
Average
12.48
Maximum
14.30
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.81 | $10.73 | 235100 |
| 2026-07-16 | 10.83 | $10.79 | 67800 |
| 2026-07-15 | 10.85 | $10.80 | 140134 |
| 2026-07-14 | 10.86 | $10.89 | 176800 |
| 2026-07-13 | 10.86 | $10.85 | 322100 |
| 2026-07-10 | 10.86 | $10.87 | 147000 |
| 2026-07-09 | 10.87 | $10.90 | 97000 |
| 2026-07-08 | 10.87 | $10.84 | 116500 |
| 2026-07-07 | 10.88 | $10.91 | 200813 |
| 2026-07-06 | 10.87 | $10.89 | 119107 |
| 2026-07-02 | 10.88 | $10.92 | 85371 |
| 2026-07-01 | 10.87 | $10.91 | 169500 |
| 2026-06-30 | 10.87 | $10.99 | 175600 |
| 2026-06-29 | 10.85 | $10.90 | 212134 |
| 2026-06-26 | 10.85 | $10.84 | 141100 |
| 2026-06-25 | 10.85 | $10.87 | 122500 |
| 2026-06-24 | 10.86 | $10.84 | 102612 |
| 2026-06-23 | 10.87 | $10.89 | 101223 |
| 2026-06-22 | 10.88 | $10.85 | 148400 |
| 2026-06-18 | 10.89 | $10.87 | 149400 |
| 2026-06-17 | 10.90 | $10.78 | 163035 |
| 2026-06-16 | 10.93 | $10.86 | 107132 |
| 2026-06-15 | 10.96 | $10.88 | 119535 |
| 2026-06-12 | 10.98 | $10.99 | 62547 |
| 2026-06-11 | 10.98 | $11.00 | 187704 |
| 2026-06-10 | 10.98 | $11.00 | 228948 |
| 2026-06-09 | 10.98 | $10.90 | 141500 |
| 2026-06-08 | 11.00 | $10.87 | 141500 |
| 2026-06-05 | 11.03 | $10.90 | 198831 |
| 2026-06-04 | 11.06 | $10.96 | 201400 |
| 2026-06-03 | 11.09 | $10.98 | 164600 |
| 2026-06-02 | 11.11 | $11.08 | 117844 |
| 2026-06-01 | 11.11 | $11.09 | 114822 |
| 2026-05-29 | 11.12 | $11.14 | 119118 |
| 2026-05-28 | 11.11 | $11.19 | 137100 |
| 2026-05-27 | 11.10 | $11.12 | 105400 |
| 2026-05-26 | 11.09 | $11.10 | 108333 |
| 2026-05-22 | 11.09 | $11.05 | 92800 |
| 2026-05-21 | 11.10 | $11.03 | 96300 |
| 2026-05-20 | 11.11 | $11.08 | 76300 |
| 2026-05-19 | 11.11 | $11.02 | 86829 |
| 2026-05-18 | 11.13 | $11.02 | 116600 |
| 2026-05-15 | 11.15 | $11.03 | 164600 |
| 2026-05-14 | 11.17 | $11.22 | 97843 |
| 2026-05-13 | 11.16 | $11.21 | 115100 |
| 2026-05-12 | 11.15 | $11.14 | 112324 |
| 2026-05-11 | 11.14 | $11.15 | 73634 |
| 2026-05-08 | 11.14 | $11.14 | 113946 |
| 2026-05-07 | 11.13 | $11.08 | 98337 |
| 2026-05-06 | 11.14 | $11.14 | 110514 |
| 2026-05-05 | 11.13 | $11.09 | 115600 |
| 2026-05-04 | 11.14 | $11.09 | 108808 |
| 2026-05-01 | 11.14 | $11.22 | 83810 |
| 2026-04-30 | 11.12 | $11.25 | 242300 |
| 2026-04-29 | 11.09 | $11.12 | 124609 |
| 2026-04-28 | 11.08 | $11.05 | 228827 |
| 2026-04-27 | 11.09 | $11.20 | 100719 |
| 2026-04-24 | 11.06 | $11.11 | 97142 |
| 2026-04-23 | 11.04 | $11.08 | 116049 |
| 2026-04-22 | 11.04 | $11.14 | 112100 |
| 2026-04-21 | 11.01 | $11.05 | 116310 |
| 2026-04-20 | 11.01 | $11.13 | 126420 |
| 2026-04-17 | 10.98 | $11.11 | 150229 |
| 2026-04-16 | 10.95 | $11.01 | 75373 |
| 2026-04-15 | 10.95 | $10.96 | 92500 |
| 2026-04-14 | 10.95 | $11.08 | 145900 |
| 2026-04-13 | 10.92 | $11.03 | 126200 |
| 2026-04-10 | 10.91 | $11.06 | 115900 |
| 2026-04-09 | 10.88 | $11.14 | 94425 |
| 2026-04-08 | 10.83 | $11.15 | 145300 |
| 2026-04-07 | 10.78 | $11.03 | 126921 |
| 2026-04-06 | 10.74 | $10.92 | 150845 |
| 2026-04-02 | 10.72 | $10.80 | 208900 |
| 2026-04-01 | 10.72 | $11.00 | 158600 |
| 2026-03-31 | 10.69 | $11.02 | 277135 |
| 2026-03-30 | 10.64 | $10.61 | 184700 |
| 2026-03-27 | 10.67 | $10.54 | 137831 |
| 2026-03-26 | 10.73 | $10.69 | 99624 |
| 2026-03-25 | 10.76 | $10.84 | 133546 |
| 2026-03-24 | 10.77 | $10.83 | 161534 |
| 2026-03-23 | 10.78 | $10.84 | 171700 |
| 2026-03-20 | 10.80 | $10.84 | 146349 |
| 2026-03-19 | 10.82 | $10.92 | 104521 |
| 2026-03-18 | 10.82 | $10.90 | 115700 |
| 2026-03-17 | 10.84 | $10.85 | 155203 |
| 2026-03-16 | 10.86 | $10.80 | 298640 |
| 2026-03-13 | 10.91 | $10.65 | 378024 |
| 2026-03-12 | 10.99 | $10.97 | 211417 |
| 2026-03-11 | 11.02 | $11.04 | 234500 |
| 2026-03-10 | 11.04 | $10.97 | 136200 |
| 2026-03-09 | 11.08 | $10.94 | 304900 |
| 2026-03-06 | 11.14 | $11.04 | 237100 |
| 2026-03-05 | 11.18 | $11.17 | 225139 |
| 2026-03-04 | 11.21 | $11.27 | 142000 |
| 2026-03-03 | 11.22 | $11.14 | 233632 |
| 2026-03-02 | 11.26 | $11.18 | 222400 |
| 2026-02-27 | 11.29 | $11.16 | 143006 |
| 2026-02-26 | 11.34 | $11.25 | 184800 |
| 2026-02-25 | 11.38 | $11.29 | 175700 |
| 2026-02-24 | 11.42 | $11.29 | 236517 |
| 2026-02-23 | 11.47 | $11.28 | 279628 |
| 2026-02-20 | 11.53 | $11.36 | 132900 |
| 2026-02-19 | 11.57 | $11.41 | 237900 |
| 2026-02-18 | 11.62 | $11.50 | 131212 |
| 2026-02-17 | 11.66 | $11.49 | 296448 |
| 2026-02-13 | 11.70 | $11.63 | 136000 |
| 2026-02-12 | 11.73 | $11.73 | 119800 |
| 2026-02-11 | 11.73 | $11.78 | 131414 |
| 2026-02-10 | 11.73 | $11.71 | 98400 |
| 2026-02-09 | 11.74 | $11.71 | 149200 |
| 2026-02-06 | 11.75 | $11.69 | 152420 |
| 2026-02-05 | 11.77 | $11.66 | 136002 |
| 2026-02-04 | 11.80 | $11.70 | 159244 |
| 2026-02-03 | 11.83 | $11.71 | 143945 |
| 2026-02-02 | 11.86 | $11.68 | 293000 |
| 2026-01-30 | 11.90 | $11.76 | 190405 |
| 2026-01-29 | 11.93 | $11.80 | 273018 |
| 2026-01-28 | 11.95 | $11.87 | 74538 |
| 2026-01-27 | 11.97 | $11.89 | 132200 |
| 2026-01-26 | 11.98 | $11.87 | 234600 |
| 2026-01-23 | 12.00 | $11.96 | 132322 |
| 2026-01-22 | 12.00 | $11.94 | 94604 |
| 2026-01-21 | 12.01 | $11.98 | 154300 |
| 2026-01-20 | 12.01 | $11.93 | 134748 |
| 2026-01-16 | 12.02 | $12.08 | 1.3M |
| 2026-01-15 | 12.00 | $12.08 | 284033 |
| 2026-01-14 | 11.97 | $12.17 | 296638 |
| 2026-01-13 | 11.93 | $12.18 | 318100 |
| 2026-01-12 | 11.87 | $12.12 | 335654 |
| 2026-01-09 | 11.82 | $11.97 | 114600 |
| 2026-01-08 | 11.79 | $11.99 | 207400 |
| 2026-01-07 | 11.75 | $11.92 | 311300 |
| 2026-01-06 | 11.71 | $11.85 | 302300 |
| 2026-01-05 | 11.69 | $11.84 | 281800 |
| 2026-01-02 | 11.67 | $11.77 | 326200 |
| 2025-12-31 | 11.66 | $11.78 | 619400 |
| 2025-12-30 | 11.65 | $11.72 | 589901 |
| 2025-12-29 | 11.65 | $11.72 | 403404 |
| 2025-12-26 | 11.64 | $11.85 | 203595 |
| 2025-12-24 | 11.62 | $11.73 | 104105 |
| 2025-12-23 | 11.61 | $11.70 | 234314 |
| 2025-12-22 | 11.61 | $11.71 | 434951 |
| 2025-12-19 | 11.60 | $11.80 | 335811 |
| 2025-12-18 | 11.58 | $11.70 | 279117 |
| 2025-12-17 | 11.58 | $11.71 | 145925 |
| 2025-12-16 | 11.58 | $11.69 | 295200 |
| 2025-12-15 | 11.58 | $11.67 | 292800 |
| 2025-12-12 | 11.59 | $11.62 | 148600 |
| 2025-12-11 | 11.61 | $11.66 | 256000 |
| 2025-12-10 | 11.62 | $11.65 | 265822 |
| 2025-12-09 | 11.65 | $11.58 | 269836 |
| 2025-12-08 | 11.69 | $11.67 | 691000 |
| 2025-12-05 | 11.72 | $11.79 | 207201 |
| 2025-12-04 | 11.74 | $11.88 | 216600 |
| 2025-12-03 | 11.73 | $11.78 | 279600 |
| 2025-12-02 | 11.75 | $11.71 | 259331 |
| 2025-12-01 | 11.79 | $11.73 | 359700 |
| 2025-11-28 | 11.84 | $11.93 | 139649 |
| 2025-11-26 | 11.85 | $11.92 | 222210 |
| 2025-11-25 | 11.86 | $11.88 | 166843 |
| 2025-11-24 | 11.89 | $11.85 | 239000 |
| 2025-11-21 | 11.93 | $11.72 | 274500 |
| 2025-11-20 | 12.00 | $11.77 | 265600 |
| 2025-11-19 | 12.08 | $11.91 | 140144 |
| 2025-11-18 | 12.14 | $11.95 | 268526 |
| 2025-11-17 | 12.21 | $12.08 | 85400 |
| 2025-11-14 | 12.26 | $12.11 | 192813 |
| 2025-11-13 | 12.31 | $12.25 | 129300 |
| 2025-11-12 | 12.34 | $12.29 | 100000 |
| 2025-11-11 | 12.37 | $12.36 | 88500 |
| 2025-11-10 | 12.39 | $12.36 | 149407 |
| 2025-11-07 | 12.42 | $12.36 | 186229 |
| 2025-11-06 | 12.45 | $12.46 | 160040 |
| 2025-11-05 | 12.46 | $12.48 | 104948 |
| 2025-11-04 | 12.48 | $12.51 | 310605 |
| 2025-11-03 | 12.48 | $12.55 | 78173 |
| 2025-10-31 | 12.49 | $12.69 | 151200 |
| 2025-10-30 | 12.46 | $12.53 | 107633 |
| 2025-10-29 | 12.47 | $12.51 | 140400 |
| 2025-10-28 | 12.48 | $12.54 | 122944 |
| 2025-10-27 | 12.49 | $12.51 | 134715 |
| 2025-10-24 | 12.51 | $12.51 | 94610 |
| 2025-10-23 | 12.53 | $12.48 | 132679 |
| 2025-10-22 | 12.57 | $12.48 | 89700 |
| 2025-10-21 | 12.61 | $12.50 | 94117 |
| 2025-10-20 | 12.65 | $12.46 | 218010 |
| 2025-10-17 | 12.71 | $12.45 | 204234 |
| 2025-10-16 | 12.78 | $12.60 | 127783 |
| 2025-10-15 | 12.84 | $12.75 | 108900 |
| 2025-10-14 | 12.87 | $12.83 | 66100 |
| 2025-10-13 | 12.89 | $12.94 | 103500 |
| 2025-10-10 | 12.89 | $12.81 | 97714 |
| 2025-10-09 | 12.91 | $12.93 | 174100 |
| 2025-10-08 | 12.92 | $12.99 | 216552 |
| 2025-10-07 | 12.92 | $12.95 | 199919 |
| 2025-10-06 | 12.92 | $12.78 | 181000 |
| 2025-10-03 | 12.96 | $12.87 | 114425 |
| 2025-10-02 | 12.99 | $12.93 | 65700 |
| 2025-10-01 | 13.02 | $12.97 | 141031 |
| 2025-09-30 | 13.04 | $12.98 | 188521 |
| 2025-09-29 | 13.06 | $12.98 | 104900 |
| 2025-09-26 | 13.08 | $12.93 | 143813 |
| 2025-09-25 | 13.12 | $13.02 | 134533 |
| 2025-09-24 | 13.14 | $13.04 | 90400 |
| 2025-09-23 | 13.17 | $13.11 | 98548 |
| 2025-09-22 | 13.18 | $13.14 | 77021 |
| 2025-09-19 | 13.20 | $13.14 | 60800 |
| 2025-09-18 | 13.21 | $13.13 | 61131 |
| 2025-09-17 | 13.23 | $13.12 | 88833 |
| 2025-09-16 | 13.25 | $13.15 | 85700 |
| 2025-09-15 | 13.27 | $13.19 | 128400 |
| 2025-09-12 | 13.29 | $13.25 | 68646 |
| 2025-09-11 | 13.29 | $13.22 | 110209 |
| 2025-09-10 | 13.31 | $13.24 | 100300 |
| 2025-09-09 | 13.32 | $13.29 | 144400 |
| 2025-09-08 | 13.32 | $13.31 | 106800 |
| 2025-09-05 | 13.31 | $13.35 | 119000 |
| 2025-09-04 | 13.30 | $13.30 | 78897 |
| 2025-09-03 | 13.30 | $13.31 | 68000 |
| 2025-09-02 | 13.29 | $13.28 | 113007 |
| 2025-08-29 | 13.28 | $13.29 | 197302 |
| 2025-08-28 | 13.28 | $13.40 | 161245 |
| 2025-08-27 | 13.25 | $13.31 | 42760 |
| 2025-08-26 | 13.23 | $13.28 | 61800 |
| 2025-08-25 | 13.22 | $13.21 | 96147 |
| 2025-08-22 | 13.22 | $13.23 | 69907 |
| 2025-08-21 | 13.22 | $13.18 | 44300 |
| 2025-08-20 | 13.22 | $13.14 | 71314 |
| 2025-08-19 | 13.24 | $13.17 | 115400 |
| 2025-08-18 | 13.25 | $13.17 | 94500 |
| 2025-08-15 | 13.26 | $13.17 | 41200 |
| 2025-08-14 | 13.27 | $13.24 | 68700 |
| 2025-08-13 | 13.27 | $13.27 | 64200 |
| 2025-08-12 | 13.27 | $13.26 | 87340 |
| 2025-08-11 | 13.26 | $13.24 | 81000 |
| 2025-08-08 | 13.26 | $13.25 | 57040 |
| 2025-08-07 | 13.26 | $13.20 | 72741 |
| 2025-08-06 | 13.27 | $13.28 | 83000 |
| 2025-08-05 | 13.25 | $13.20 | 56200 |
| 2025-08-04 | 13.26 | $13.22 | 128700 |
| 2025-08-01 | 13.26 | $13.20 | 99400 |
| 2025-07-31 | 13.26 | $13.22 | 116900 |
| 2025-07-30 | 13.26 | $13.20 | 119426 |
| 2025-07-29 | 13.27 | $13.17 | 70940 |
| 2025-07-28 | 13.28 | $13.24 | 98200 |
| 2025-07-25 | 13.28 | $13.22 | 91600 |
| 2025-07-24 | 13.28 | $13.22 | 62128 |
| 2025-07-23 | 13.28 | $13.20 | 52829 |
| 2025-07-22 | 13.28 | $13.22 | 63700 |
| 2025-07-21 | 13.28 | $13.20 | 73326 |
| 2025-07-18 | 13.28 | $13.21 | 112606 |
| 2025-07-17 | 13.28 | $13.17 | 75400 |
| 2025-07-16 | 13.29 | $13.19 | 145900 |
| 2025-07-15 | 13.29 | $13.22 | 105806 |
| 2025-07-14 | 13.28 | $13.30 | 118400 |
| 2025-07-11 | 13.26 | $13.23 | 113400 |
| 2025-07-10 | 13.25 | $13.25 | 90744 |
| 2025-07-09 | 13.23 | $13.25 | 169700 |
| 2025-07-08 | 13.21 | $13.28 | 113600 |
| 2025-07-07 | 13.17 | $13.23 | 83039 |
| 2025-07-03 | 13.14 | $13.25 | 52300 |
| 2025-07-02 | 13.10 | $13.21 | 61713 |
| 2025-07-01 | 13.06 | $13.20 | 166600 |
| 2025-06-30 | 13.02 | $13.14 | 245442 |
| 2025-06-27 | 12.98 | $13.04 | 115600 |
| 2025-06-26 | 12.96 | $12.97 | 157700 |
| 2025-06-25 | 12.94 | $12.89 | 247200 |
| 2025-06-24 | 12.94 | $12.96 | 74000 |
| 2025-06-23 | 12.93 | $12.91 | 109715 |
| 2025-06-20 | 12.92 | $12.89 | 79200 |
| 2025-06-18 | 12.91 | $12.85 | 44808 |
| 2025-06-17 | 12.91 | $12.84 | 64945 |
| 2025-06-16 | 12.91 | $12.82 | 67543 |
| 2025-06-13 | 12.92 | $12.92 | 82100 |
| 2025-06-12 | 12.90 | $13.03 | 128500 |
| 2025-06-11 | 12.86 | $12.96 | 101324 |
| 2025-06-10 | 12.83 | $12.90 | 72600 |
| 2025-06-09 | 12.80 | $12.88 | 95700 |
| 2025-06-06 | 12.77 | $12.81 | 74700 |
| 2025-06-05 | 12.75 | $12.82 | 180751 |
| 2025-06-04 | 12.73 | $12.72 | 78800 |
| 2025-06-03 | 12.72 | $12.82 | 102400 |
| 2025-06-02 | 12.69 | $12.76 | 100233 |
| 2025-05-30 | 12.67 | $12.71 | 95700 |
| 2025-05-29 | 12.65 | $12.77 | 134100 |
| 2025-05-28 | 12.62 | $12.65 | 97825 |
| 2025-05-27 | 12.61 | $12.60 | 88500 |
| 2025-05-23 | 12.61 | $12.59 | 64821 |
| 2025-05-22 | 12.60 | $12.60 | 154640 |
| 2025-05-21 | 12.60 | $12.47 | 97327 |
| 2025-05-20 | 12.62 | $12.51 | 100705 |
| 2025-05-19 | 12.64 | $12.48 | 216000 |
| 2025-05-16 | 12.66 | $12.65 | 87600 |
| 2025-05-15 | 12.65 | $12.68 | 167000 |
| 2025-05-14 | 12.64 | $12.85 | 80010 |
| 2025-05-13 | 12.58 | $12.80 | 69700 |
| 2025-05-12 | 12.53 | $12.78 | 126300 |
| 2025-05-09 | 12.47 | $12.61 | 50232 |
| 2025-05-08 | 12.44 | $12.57 | 111810 |
| 2025-05-07 | 12.41 | $12.58 | 71200 |
| 2025-05-06 | 12.37 | $12.53 | 83100 |
| 2025-05-05 | 12.34 | $12.56 | 59837 |
| 2025-05-02 | 12.30 | $12.58 | 85718 |
| 2025-05-01 | 12.24 | $12.55 | 105600 |
| 2025-04-30 | 12.19 | $12.48 | 121800 |
| 2025-04-29 | 12.14 | $12.31 | 106329 |
| 2025-04-28 | 12.12 | $12.29 | 138543 |
| 2025-04-25 | 12.11 | $12.34 | 126330 |
| 2025-04-24 | 12.08 | $12.39 | 186218 |
| 2025-04-23 | 12.03 | $12.31 | 144600 |
| 2025-04-22 | 12.00 | $12.12 | 50100 |
| 2025-04-21 | 12.00 | $12.03 | 95019 |
| 2025-04-17 | 12.03 | $12.10 | 81300 |
| 2025-04-16 | 12.05 | $12.11 | 65734 |
| 2025-04-15 | 12.06 | $12.21 | 118849 |
| 2025-04-14 | 12.06 | $12.26 | 109800 |
| 2025-04-11 | 12.06 | $12.12 | 135166 |
| 2025-04-10 | 12.08 | $11.94 | 244323 |
| 2025-04-09 | 12.15 | $12.14 | 385305 |
| 2025-04-08 | 12.18 | $11.59 | 293000 |
| 2025-04-07 | 12.34 | $11.29 | 469000 |
| 2025-04-04 | 12.59 | $11.75 | 761789 |
| 2025-04-03 | 12.79 | $12.73 | 124700 |
| 2025-04-02 | 12.81 | $12.84 | 135700 |
| 2025-04-01 | 12.81 | $12.87 | 127153 |
| 2025-03-31 | 12.80 | $12.92 | 167000 |
| 2025-03-28 | 12.78 | $12.88 | 97645 |
| 2025-03-27 | 12.77 | $12.81 | 109900 |
| 2025-03-26 | 12.78 | $12.90 | 99200 |
| 2025-03-25 | 12.76 | $12.88 | 105400 |
| 2025-03-24 | 12.75 | $12.71 | 138500 |
| 2025-03-21 | 12.77 | $12.70 | 127100 |
| 2025-03-20 | 12.80 | $12.81 | 109800 |
| 2025-03-19 | 12.81 | $12.77 | 140400 |
| 2025-03-18 | 12.83 | $12.73 | 73312 |
| 2025-03-17 | 12.86 | $12.78 | 150307 |
| 2025-03-14 | 12.88 | $12.77 | 105149 |
| 2025-03-13 | 12.92 | $12.90 | 114229 |
| 2025-03-12 | 12.93 | $12.98 | 108500 |
| 2025-03-11 | 12.93 | $12.90 | 160400 |
| 2025-03-10 | 12.95 | $13.00 | 81117 |
| 2025-03-07 | 12.94 | $13.01 | 135704 |
| 2025-03-06 | 12.94 | $12.97 | 91700 |
| 2025-03-05 | 12.94 | $12.96 | 107608 |
| 2025-03-04 | 12.95 | $12.93 | 198049 |
| 2025-03-03 | 12.96 | $13.07 | 156626 |
| 2025-02-28 | 12.95 | $13.04 | 170700 |
| 2025-02-27 | 12.95 | $13.00 | 111262 |
| 2025-02-26 | 12.95 | $12.97 | 99400 |
| 2025-02-25 | 12.95 | $12.98 | 174700 |
| 2025-02-24 | 12.96 | $12.95 | 137329 |
| 2025-02-21 | 12.98 | $12.96 | 101400 |
| 2025-02-20 | 13.00 | $12.98 | 149044 |
| 2025-02-19 | 13.01 | $13.02 | 227412 |
| 2025-02-18 | 13.03 | $13.14 | 96400 |
| 2025-02-14 | 13.02 | $13.16 | 148100 |
| 2025-02-13 | 13.00 | $13.23 | 131100 |
| 2025-02-12 | 12.97 | $13.23 | 210019 |
| 2025-02-11 | 12.93 | $13.14 | 138100 |
| 2025-02-10 | 12.91 | $13.04 | 93639 |
| 2025-02-07 | 12.91 | $12.99 | 192723 |
| 2025-02-06 | 12.91 | $12.99 | 161219 |
| 2025-02-05 | 12.92 | $13.02 | 172136 |
| 2025-02-04 | 12.93 | $13.03 | 150300 |
| 2025-02-03 | 12.94 | $13.03 | 188100 |
| 2025-01-31 | 12.95 | $13.14 | 185900 |
| 2025-01-30 | 12.94 | $13.06 | 135246 |
| 2025-01-29 | 12.94 | $12.99 | 94608 |
| 2025-01-28 | 12.97 | $13.00 | 111313 |
| 2025-01-27 | 12.99 | $13.02 | 192700 |
| 2025-01-24 | 13.02 | $13.10 | 138207 |
| 2025-01-23 | 13.04 | $12.95 | 341136 |
| 2025-01-22 | 13.10 | $13.04 | 291214 |
| 2025-01-21 | 13.14 | $13.05 | 216000 |
| 2025-01-17 | 13.20 | $13.05 | 1.6M |
| 2025-01-16 | 13.26 | $13.03 | 340800 |
| 2025-01-15 | 13.34 | $13.14 | 261932 |
| 2025-01-14 | 13.41 | $13.22 | 297901 |
| 2025-01-13 | 13.48 | $13.21 | 393000 |
| 2025-01-10 | 13.56 | $13.23 | 305949 |
| 2025-01-08 | 13.65 | $13.44 | 187009 |
| 2025-01-07 | 13.71 | $13.39 | 150128 |
| 2025-01-06 | 13.80 | $13.40 | 196936 |
| 2025-01-03 | 13.89 | $13.46 | 367533 |
| 2025-01-02 | 13.99 | $13.72 | 191143 |
| 2024-12-31 | 14.05 | $13.75 | 273634 |
| 2024-12-30 | 14.12 | $13.90 | 195444 |
| 2024-12-27 | 14.16 | $14.05 | 164643 |
| 2024-12-26 | 14.18 | $14.18 | 142836 |
| 2024-12-24 | 14.17 | $14.20 | 85025 |
| 2024-12-23 | 14.16 | $14.17 | 130109 |
| 2024-12-20 | 14.15 | $14.00 | 175309 |
| 2024-12-19 | 14.17 | $13.85 | 209904 |
| 2024-12-18 | 14.23 | $13.93 | 152900 |
| 2024-12-17 | 14.29 | $14.13 | 166349 |
| 2024-12-16 | 14.30 | $14.30 | 208300 |
| 2024-12-13 | 14.29 | $14.28 | 238028 |
| 2024-12-12 | 14.27 | $14.33 | 146843 |
| 2024-12-11 | 14.24 | $14.35 | 122100 |
| 2024-12-10 | 14.20 | $14.25 | 107742 |
| 2024-12-09 | 14.18 | $14.24 | 157922 |
| 2024-12-06 | 14.15 | $14.31 | 355000 |
| 2024-12-05 | 14.10 | $14.11 | 73400 |
| 2024-12-04 | 14.09 | $14.16 | 106632 |
| 2024-12-03 | 14.06 | $14.21 | 172000 |
| 2024-12-02 | 14.02 | $14.05 | 202500 |
| 2024-11-29 | 14.00 | $13.98 | 105400 |
| 2024-11-27 | 14.00 | $13.92 | 140101 |
| 2024-11-26 | 14.01 | $13.84 | 70000 |
| 2024-11-25 | 14.03 | $13.88 | 164107 |
| 2024-11-22 | 14.05 | $13.92 | 104800 |
| 2024-11-21 | 14.06 | $13.89 | 104604 |
| 2024-11-20 | 14.08 | $13.92 | 125800 |
| 2024-11-19 | 14.10 | $14.04 | 78100 |
| 2024-11-18 | 14.09 | $14.07 | 220919 |
| 2024-11-15 | 14.08 | $13.92 | 116200 |
| 2024-11-14 | 14.09 | $13.99 | 151334 |
| 2024-11-13 | 14.09 | $14.03 | 164100 |
| 2024-11-12 | 14.09 | $14.03 | 144547 |
| 2024-11-11 | 14.07 | $14.20 | 198835 |
| 2024-11-08 | 14.02 | $14.05 | 131038 |
| 2024-11-07 | 13.99 | $14.08 | 117019 |
| 2024-11-06 | 13.95 | $14.02 | 158419 |
| 2024-11-05 | 13.92 | $14.01 | 122237 |
| 2024-11-04 | 13.88 | $13.89 | 123349 |
| 2024-11-01 | 13.86 | $13.91 | 120237 |
| 2024-10-31 | 13.82 | $13.76 | 119833 |
| 2024-10-30 | 13.82 | $13.79 | 135000 |
| 2024-10-29 | 13.80 | $13.65 | 143544 |
| 2024-10-28 | 13.82 | $13.82 | 139023 |
| 2024-10-25 | 13.80 | $13.80 | 96504 |
| 2024-10-24 | 13.77 | $13.88 | 95422 |
| 2024-10-23 | 13.73 | $13.72 | 87546 |
| 2024-10-22 | 13.71 | $13.76 | 130562 |
| 2024-10-21 | 13.68 | $13.71 | 149809 |
| 2024-10-18 | 13.65 | $13.63 | 51500 |
| 2024-10-17 | 13.64 | $13.59 | 77615 |
| 2024-10-16 | 13.63 | $13.53 | 102923 |
| 2024-10-15 | 13.63 | $13.66 | 164521 |
| 2024-10-14 | 13.60 | $13.75 | 146648 |
| 2024-10-11 | 13.55 | $13.64 | 121537 |
| 2024-10-10 | 13.51 | $13.71 | 176228 |
| 2024-10-09 | 13.45 | $13.65 | 134300 |
| 2024-10-08 | 13.39 | $13.61 | 69106 |
| 2024-10-07 | 13.33 | $13.54 | 250629 |
| 2024-10-04 | 13.27 | $13.45 | 195851 |
| 2024-10-03 | 13.22 | $13.31 | 107700 |
| 2024-10-02 | 13.20 | $13.33 | 134313 |
| 2024-10-01 | 13.16 | $13.24 | 150306 |
| 2024-09-30 | 13.14 | $13.20 | 148600 |
| 2024-09-27 | 13.13 | $13.13 | 121415 |
| 2024-09-26 | 13.13 | $13.13 | 118200 |
| 2024-09-25 | 13.12 | $13.08 | 106698 |
| 2024-09-24 | 13.13 | $13.14 | 84336 |
| 2024-09-23 | 13.12 | $13.09 | 108548 |
| 2024-09-20 | 13.12 | $13.16 | 83138 |
| 2024-09-19 | 13.11 | $13.13 | 123615 |
| 2024-09-18 | 13.10 | $13.20 | 75723 |
| 2024-09-17 | 13.08 | $13.26 | 129641 |
| 2024-09-16 | 13.04 | $13.13 | 89648 |
| 2024-09-13 | 13.02 | $13.25 | 161100 |
| 2024-09-12 | 12.97 | $13.10 | 108855 |
| 2024-09-11 | 12.95 | $13.07 | 121325 |
| 2024-09-10 | 12.93 | $13.03 | 66200 |
| 2024-09-09 | 12.92 | $13.02 | 68116 |
| 2024-09-06 | 12.90 | $12.93 | 118011 |
| 2024-09-05 | 12.90 | $12.94 | 83041 |
| 2024-09-04 | 12.90 | $12.93 | 97443 |
| 2024-09-03 | 12.91 | $12.95 | 150402 |
| 2024-08-30 | 12.91 | $13.05 | 163400 |
| 2024-08-29 | 12.89 | $12.97 | 95200 |
| 2024-08-28 | 12.88 | $12.89 | 108933 |
| 2024-08-27 | 12.89 | $12.88 | 150400 |
| 2024-08-26 | 12.91 | $12.94 | 115100 |
| 2024-08-23 | 12.91 | $12.96 | 72600 |
| 2024-08-22 | 12.91 | $12.93 | 86933 |
| 2024-08-21 | 12.92 | $12.95 | 117600 |
| 2024-08-20 | 12.93 | $12.82 | 229934 |
| 2024-08-19 | 12.97 | $12.87 | 155000 |
| 2024-08-16 | 13.00 | $12.95 | 91419 |
| 2024-08-15 | 13.02 | $12.85 | 162816 |
| 2024-08-14 | 13.07 | $12.98 | 178300 |
| 2024-08-13 | 13.10 | $13.04 | 193211 |
| 2024-08-12 | 13.12 | $13.06 | 92700 |
| 2024-08-09 | 13.14 | $13.03 | 130300 |
| 2024-08-08 | 13.17 | $13.07 | 148617 |
| 2024-08-07 | 13.20 | $12.88 | 107005 |
| 2024-08-06 | 13.27 | $12.81 | 145926 |
| 2024-08-05 | 13.37 | $12.60 | 519600 |
| 2024-08-02 | 13.52 | $13.24 | 325217 |
| 2024-08-01 | 13.57 | $13.54 | 196919 |
| 2024-07-31 | 13.56 | $13.56 | 198239 |
| 2024-07-30 | 13.54 | $13.58 | 241300 |
| 2024-07-29 | 13.52 | $13.54 | 237800 |
| 2024-07-26 | 13.50 | $13.59 | 152229 |
| 2024-07-25 | 13.47 | $13.54 | 115700 |
| 2024-07-24 | 13.44 | $13.44 | 124300 |
| 2024-07-23 | 13.42 | $13.47 | 141903 |
| 2024-07-22 | 13.40 | $13.50 | 100900 |
| 2024-07-19 | 13.36 | $13.53 | 1.2M |
| 2024-07-18 | 13.31 | $13.38 | 238300 |
| 2024-07-17 | 13.29 | $13.48 | 247231 |
| 2024-07-16 | 13.24 | $13.39 | 241700 |
| 2024-07-15 | 13.20 | $13.31 | 315000 |
| 2024-07-12 | 13.17 | $13.21 | 107600 |
| 2024-07-11 | 13.16 | $13.24 | 120948 |
| 2024-07-10 | 13.14 | $13.20 | 158500 |
| 2024-07-09 | 13.12 | $13.20 | 140800 |
| 2024-07-08 | 13.10 | $13.20 | 131100 |
| 2024-07-05 | 13.08 | $13.16 | 181301 |
| 2024-07-03 | 13.06 | $13.29 | 123000 |
| 2024-07-02 | 13.02 | $13.12 | 235900 |
| 2024-07-01 | 13.00 | $13.06 | 197408 |
| 2024-06-28 | 12.99 | $12.94 | 273100 |
| 2024-06-27 | 13.00 | $13.03 | 156522 |
| 2024-06-26 | 13.00 | $12.97 | 93500 |
| 2024-06-25 | 13.01 | $13.00 | 92600 |
| 2024-06-24 | 13.02 | $13.06 | 107000 |
| 2024-06-21 | 13.01 | $12.95 | 81500 |
| 2024-06-20 | 13.03 | $12.98 | 128110 |
| 2024-06-18 | 13.05 | $12.96 | 89600 |
| 2024-06-17 | 13.07 | $13.02 | 106200 |
| 2024-06-14 | 13.08 | $12.87 | 122117 |
| 2024-06-13 | 13.13 | $13.09 | 239836 |
| 2024-06-12 | 13.13 | $13.15 | 226900 |
| 2024-06-11 | 13.13 | $13.13 | 150520 |
| 2024-06-10 | 13.13 | $13.15 | 109500 |
| 2024-06-07 | 13.12 | $13.18 | 134522 |
| 2024-06-06 | 13.11 | $13.20 | 120544 |
| 2024-06-05 | 13.09 | $13.09 | 106132 |
| 2024-06-04 | 13.09 | $13.01 | 88843 |
| 2024-06-03 | 13.11 | $13.06 | 141900 |
| 2024-05-31 | 13.12 | $13.06 | 120208 |
| 2024-05-30 | 13.14 | $12.98 | 175800 |
| 2024-05-29 | 13.17 | $12.93 | 180718 |
| 2024-05-28 | 13.21 | $13.12 | 83400 |
| 2024-05-24 | 13.23 | $13.13 | 82900 |
| 2024-05-23 | 13.24 | $13.16 | 75415 |
| 2024-05-22 | 13.25 | $13.21 | 102400 |
| 2024-05-21 | 13.25 | $13.23 | 238006 |
| 2024-05-20 | 13.25 | $13.17 | 105400 |
| 2024-05-17 | 13.25 | $13.26 | 156143 |
| 2024-05-16 | 13.24 | $13.17 | 82900 |
| 2024-05-15 | 13.25 | $13.26 | 122600 |
| 2024-05-14 | 13.23 | $13.26 | 111920 |
| 2024-05-13 | 13.22 | $13.32 | 135915 |
| 2024-05-10 | 13.19 | $13.24 | 57026 |
| 2024-05-09 | 13.17 | $13.21 | 110700 |
| 2024-05-08 | 13.15 | $13.25 | 126929 |
| 2024-05-07 | 13.12 | $13.19 | 139121 |
| 2024-05-06 | 13.09 | $13.08 | 152300 |
| 2024-05-03 | 13.09 | $13.12 | 84200 |
| 2024-05-02 | 13.08 | $13.12 | 119500 |
| 2024-05-01 | 13.06 | $13.11 | 145522 |
| 2024-04-30 | 13.05 | $13.00 | 142133 |
| 2024-04-29 | 13.05 | $13.00 | 179900 |
| 2024-04-26 | 13.06 | $13.06 | 81821 |
| 2024-04-25 | 13.05 | $13.05 | 89104 |
| 2024-04-24 | 13.05 | $13.13 | 142908 |
| 2024-04-23 | 13.03 | $13.19 | 86206 |
| 2024-04-22 | 12.98 | $13.10 | 101712 |
| 2024-04-19 | 12.96 | $13.00 | 106810 |
| 2024-04-18 | 12.95 | $12.91 | 72425 |
| 2024-04-17 | 12.95 | $12.84 | 104616 |
| 2024-04-16 | 12.97 | $12.83 | 147700 |
| 2024-04-15 | 13.00 | $12.77 | 137400 |
| 2024-04-12 | 13.04 | $12.90 | 187800 |
| 2024-04-11 | 13.06 | $13.21 | 180400 |
| 2024-04-10 | 13.02 | $13.07 | 124400 |
| 2024-04-09 | 13.01 | $13.02 | 96640 |
| 2024-04-08 | 13.00 | $13.01 | 134400 |
| 2024-04-05 | 12.99 | $12.87 | 130900 |
| 2024-04-04 | 13.00 | $12.93 | 131800 |
| 2024-04-03 | 13.01 | $13.03 | 152000 |
| 2024-04-02 | 13.00 | $13.09 | 213411 |
| 2024-04-01 | 12.97 | $13.00 | 128700 |
| 2024-03-28 | 12.96 | $12.92 | 305000 |
| 2024-03-27 | 12.96 | $12.99 | 126900 |
| 2024-03-26 | 12.94 | $12.94 | 108411 |
| 2024-03-25 | 12.94 | $12.84 | 107608 |
| 2024-03-22 | 12.95 | $12.85 | 145923 |
| 2024-03-21 | 12.96 | $12.87 | 161306 |
| 2024-03-20 | 12.97 | $12.92 | 151536 |
| 2024-03-19 | 12.97 | $12.87 | 152400 |
| 2024-03-18 | 12.98 | $12.99 | 164400 |
| 2024-03-15 | 12.97 | $12.91 | 85112 |
| 2024-03-14 | 12.97 | $12.91 | 98644 |
| 2024-03-13 | 12.97 | $13.05 | 128429 |
| 2024-03-12 | 12.94 | $13.01 | 181525 |
| 2024-03-11 | 12.91 | $12.91 | 309530 |
| 2024-03-08 | 12.90 | $12.89 | 229300 |
| 2024-03-07 | 12.89 | $13.00 | 149642 |
| 2024-03-06 | 12.86 | $12.97 | 106220 |
| 2024-03-05 | 12.82 | $12.90 | 160649 |
| 2024-03-04 | 12.80 | $12.81 | 248600 |
| 2024-03-01 | 12.79 | $12.85 | 226846 |
| 2024-02-29 | 12.76 | $12.79 | 150700 |
| 2024-02-28 | 12.75 | $12.65 | 154843 |
| 2024-02-27 | 12.76 | $12.61 | 170500 |
| 2024-02-26 | 12.79 | $12.60 | 127850 |
| 2024-02-23 | 12.81 | $12.61 | 297441 |
| 2024-02-22 | 12.84 | $12.74 | 179230 |
| 2024-02-21 | 12.85 | $12.83 | 298809 |
| 2024-02-20 | 12.84 | $12.81 | 134710 |
| 2024-02-16 | 12.83 | $12.86 | 134800 |
| 2024-02-15 | 12.81 | $12.87 | 160400 |
| 2024-02-14 | 12.78 | $12.88 | 171300 |
| 2024-02-13 | 12.74 | $12.82 | 149112 |
| 2024-02-12 | 12.71 | $12.81 | 135800 |
| 2024-02-09 | 12.67 | $12.74 | 110600 |
| 2024-02-08 | 12.64 | $12.73 | 200039 |
| 2024-02-07 | 12.61 | $12.68 | 198239 |
| 2024-02-06 | 12.59 | $12.65 | 210437 |
| 2024-02-05 | 12.57 | $12.63 | 214900 |
| 2024-02-02 | 12.54 | $12.56 | 108100 |
| 2024-02-01 | 12.53 | $12.52 | 206000 |
| 2024-01-31 | 12.53 | $12.57 | 180348 |
| 2024-01-30 | 12.51 | $12.61 | 194458 |
| 2024-01-29 | 12.48 | $12.61 | 152000 |
| 2024-01-26 | 12.44 | $12.52 | 112045 |
| 2024-01-25 | 12.42 | $12.52 | 191400 |
| 2024-01-24 | 12.40 | $12.50 | 107212 |
| 2024-01-23 | 12.37 | $12.46 | 124200 |
| 2024-01-22 | 12.35 | $12.38 | 122000 |
| 2024-01-19 | 12.34 | $12.25 | 147453 |
| 2024-01-18 | 12.36 | $12.24 | 92301 |
| 2024-01-17 | 12.39 | $12.25 | 195914 |
| 2024-01-16 | 12.41 | $12.27 | 140435 |
| 2024-01-12 | 12.44 | $12.22 | 222600 |
| 2024-01-11 | 12.47 | $12.30 | 192600 |
| 2024-01-10 | 12.50 | $12.37 | 193216 |
| 2024-01-09 | 12.52 | $12.40 | 191100 |
| 2024-01-08 | 12.53 | $12.49 | 152000 |
| 2024-01-05 | 12.53 | $12.41 | 181739 |
| 2024-01-04 | 12.54 | $12.42 | 159521 |
| 2024-01-03 | 12.55 | $12.43 | 176900 |
| 2024-01-02 | 12.55 | $12.64 | 166300 |
| 2023-12-29 | 12.52 | $12.66 | 167000 |
| 2023-12-28 | 12.47 | $12.61 | 108629 |
| 2023-12-27 | 12.43 | $12.51 | 103409 |
| 2023-12-26 | 12.39 | $12.45 | 102900 |
| 2023-12-22 | 12.37 | $12.43 | 110122 |
| 2023-12-21 | 12.34 | $12.28 | 184339 |
| 2023-12-20 | 12.34 | $12.25 | 244814 |
| 2023-12-19 | 12.35 | $12.42 | 114032 |
| 2023-12-18 | 12.32 | $12.38 | 139700 |
| 2023-12-15 | 12.30 | $12.46 | 123743 |
| 2023-12-14 | 12.25 | $12.49 | 150600 |
| 2023-12-13 | 12.19 | $12.46 | 231900 |
| 2023-12-12 | 12.13 | $12.34 | 134717 |
| 2023-12-11 | 12.08 | $12.23 | 123700 |
| 2023-12-08 | 12.05 | $12.13 | 149616 |
| 2023-12-07 | 12.03 | $12.21 | 147500 |
| 2023-12-06 | 11.99 | $12.10 | 106800 |
| 2023-12-05 | 11.97 | $12.06 | 114846 |
| 2023-12-04 | 11.95 | $11.99 | 133200 |
| 2023-12-01 | 11.95 | $12.01 | 273487 |
| 2023-11-30 | 11.94 | $12.01 | 217308 |
| 2023-11-29 | 11.93 | $11.99 | 187246 |
| 2023-11-28 | 11.92 | $12.00 | 143143 |
| 2023-11-27 | 11.91 | $12.00 | 176927 |
| 2023-11-24 | 11.90 | $11.97 | 52000 |
| 2023-11-22 | 11.90 | $11.95 | 92000 |
| 2023-11-21 | 11.89 | $11.92 | 119422 |
| 2023-11-20 | 11.90 | $11.95 | 96110 |
| 2023-11-17 | 11.90 | $11.98 | 94712 |
| 2023-11-16 | 11.89 | $11.86 | 75571 |
| 2023-11-15 | 11.91 | $11.84 | 213411 |
| 2023-11-14 | 11.94 | $11.95 | 129737 |
| 2023-11-13 | 11.95 | $12.08 | 70740 |
| 2023-11-10 | 11.93 | $12.01 | 110800 |
| 2023-11-09 | 11.93 | $11.97 | 108912 |
| 2023-11-08 | 11.93 | $12.03 | 130200 |
| 2023-11-07 | 11.92 | $12.11 | 108800 |
| 2023-11-06 | 11.90 | $12.10 | 114700 |
| 2023-11-03 | 11.87 | $12.23 | 160922 |
| 2023-11-02 | 11.82 | $12.13 | 94400 |
| 2023-11-01 | 11.78 | $12.02 | 128639 |
| 2023-10-31 | 11.75 | $11.80 | 176937 |
| 2023-10-30 | 11.77 | $11.67 | 287806 |
| 2023-10-27 | 11.82 | $11.67 | 145827 |
| 2023-10-26 | 11.88 | $11.53 | 293223 |
| 2023-10-25 | 11.98 | $11.66 | 226505 |
| 2023-10-24 | 12.07 | $11.92 | 143302 |
| 2023-10-23 | 12.12 | $11.88 | 100888 |
| 2023-10-20 | 12.19 | $11.75 | 187936 |
| 2023-10-19 | 12.30 | $11.91 | 209230 |
| 2023-10-18 | 12.39 | $12.12 | 216126 |
| 2023-10-17 | 12.46 | $12.38 | 181942 |
| 2023-10-16 | 12.48 | $12.38 | 99100 |
| 2023-10-13 | 12.50 | $12.39 | 109944 |
| 2023-10-12 | 12.52 | $12.50 | 137500 |
| 2023-10-11 | 12.53 | $12.52 | 83512 |
| 2023-10-10 | 12.53 | $12.62 | 76533 |
| 2023-10-09 | 12.51 | $12.62 | 108100 |
| 2023-10-06 | 12.49 | $12.48 | 125100 |
| 2023-10-05 | 12.49 | $12.36 | 77200 |
| 2023-10-04 | 12.52 | $12.35 | 152900 |
| 2023-10-03 | 12.55 | $12.35 | 148121 |
| 2023-10-02 | 12.59 | $12.49 | 199900 |
| 2023-09-29 | 12.61 | $12.62 | 207900 |
| 2023-09-28 | 12.61 | $12.59 | 141409 |
| 2023-09-27 | 12.60 | $12.59 | 170535 |
| 2023-09-26 | 12.60 | $12.49 | 202700 |
| 2023-09-25 | 12.62 | $12.63 | 253946 |
| 2023-09-22 | 12.61 | $12.64 | 215027 |
| 2023-09-21 | 12.59 | $12.49 | 458221 |
| 2023-09-20 | 12.61 | $12.55 | 132000 |
| 2023-09-19 | 12.62 | $12.61 | 97827 |
| 2023-09-18 | 12.61 | $12.53 | 99900 |
| 2023-09-15 | 12.62 | $12.44 | 148500 |
| 2023-09-14 | 12.65 | $12.57 | 160332 |
| 2023-09-13 | 12.65 | $12.70 | 229300 |
| 2023-09-12 | 12.63 | $12.71 | 142800 |
| 2023-09-11 | 12.60 | $12.63 | 118726 |
| 2023-09-08 | 12.58 | $12.60 | 84500 |
| 2023-09-07 | 12.57 | $12.53 | 143707 |
| 2023-09-06 | 12.57 | $12.56 | 142034 |
| 2023-09-05 | 12.56 | $12.60 | 72520 |
| 2023-09-01 | 12.54 | $12.60 | 134828 |
| 2023-08-31 | 12.51 | $12.54 | 144600 |
| 2023-08-30 | 12.50 | $12.54 | 128900 |
| 2023-08-29 | 12.48 | $12.60 | 116300 |
| 2023-08-28 | 12.45 | $12.57 | 114422 |
| 2023-08-25 | 12.42 | $12.53 | 126714 |
| 2023-08-24 | 12.39 | $12.40 | 89000 |
| 2023-08-23 | 12.38 | $12.33 | 98918 |
| 2023-08-22 | 12.38 | $12.25 | 94348 |
| 2023-08-21 | 12.41 | $12.26 | 131514 |
| 2023-08-18 | 12.43 | $12.27 | 127828 |
| 2023-08-17 | 12.46 | $12.31 | 106047 |
| 2023-08-16 | 12.48 | $12.35 | 78100 |
| 2023-08-15 | 12.49 | $12.44 | 69400 |
| 2023-08-14 | 12.49 | $12.52 | 138500 |
| 2023-08-11 | 12.47 | $12.46 | 96526 |
| 2023-08-10 | 12.46 | $12.47 | 125902 |
| 2023-08-09 | 12.45 | $12.46 | 81530 |
| 2023-08-08 | 12.43 | $12.44 | 83100 |
| 2023-08-07 | 12.42 | $12.50 | 106200 |
| 2023-08-04 | 12.39 | $12.48 | 81410 |
| 2023-08-03 | 12.36 | $12.36 | 67100 |
| 2023-08-02 | 12.35 | $12.35 | 109634 |
| 2023-08-01 | 12.33 | $12.39 | 83500 |
| 2023-07-31 | 12.31 | $12.45 | 105600 |
| 2023-07-28 | 12.27 | $12.36 | 118600 |
| 2023-07-27 | 12.24 | $12.16 | 135139 |
| 2023-07-26 | 12.25 | $12.13 | 146800 |
| 2023-07-25 | 12.27 | $12.19 | 81911 |
| 2023-07-24 | 12.28 | $12.24 | 92108 |
| 2023-07-21 | 12.27 | $12.26 | 70300 |
| 2023-07-20 | 12.26 | $12.24 | 76400 |
| 2023-07-19 | 12.26 | $12.13 | 140000 |
| 2023-07-18 | 12.27 | $12.17 | 161300 |
| 2023-07-17 | 12.28 | $12.28 | 76600 |
| 2023-07-14 | 12.27 | $12.26 | 81107 |
| 2023-07-13 | 12.25 | $12.21 | 126700 |
| 2023-07-12 | 12.25 | $12.34 | 90548 |
| 2023-07-11 | 12.21 | $12.24 | 107118 |
| 2023-07-10 | 12.20 | $12.21 | 130000 |
| 2023-07-07 | 12.18 | $12.08 | 141982 |
| 2023-07-06 | 12.19 | $12.03 | 120045 |
| 2023-07-05 | 12.20 | $12.07 | 295631 |
| 2023-07-03 | 12.22 | $12.37 | 95304 |
| 2023-06-30 | 12.17 | $12.21 | 245537 |
| 2023-06-29 | 12.14 | $12.30 | 131445 |
| 2023-06-28 | 12.09 | $12.25 | 156000 |
| 2023-06-27 | 12.04 | $12.06 | 133848 |
| 2023-06-26 | 12.03 | $12.16 | 149000 |
| 2023-06-23 | 11.99 | $12.04 | 217815 |
| 2023-06-22 | 11.97 | $12.09 | 140300 |
| 2023-06-21 | 11.93 | $11.91 | 136124 |
| 2023-06-20 | 11.93 | $11.85 | 120500 |
| 2023-06-16 | 11.94 | $11.94 | 80623 |
| 2023-06-15 | 11.93 | $11.87 | 108900 |
| 2023-06-14 | 11.93 | $11.91 | 101641 |
| 2023-06-13 | 11.92 | $12.06 | 122600 |
| 2023-06-12 | 11.88 | $12.04 | 132928 |
| 2023-06-09 | 11.84 | $11.87 | 115731 |
| 2023-06-08 | 11.83 | $11.84 | 140530 |
| 2023-06-07 | 11.82 | $11.96 | 132400 |
| 2023-06-06 | 11.78 | $12.01 | 147311 |
| 2023-06-05 | 11.73 | $12.00 | 140713 |
| 2023-06-02 | 11.67 | $11.95 | 124641 |
| 2023-06-01 | 11.61 | $11.87 | 141600 |
| 2023-05-31 | 11.56 | $11.70 | 209500 |
| 2023-05-30 | 11.53 | $11.56 | 63000 |
| 2023-05-26 | 11.53 | $11.57 | 119343 |
| 2023-05-25 | 11.53 | $11.51 | 128114 |
| 2023-05-24 | 11.55 | $11.47 | 124200 |
| 2023-05-23 | 11.57 | $11.57 | 143400 |
| 2023-05-22 | 11.58 | $11.57 | 97000 |
| 2023-05-19 | 11.59 | $11.50 | 150715 |
| 2023-05-18 | 11.62 | $11.54 | 99338 |
| 2023-05-17 | 11.64 | $11.55 | 140900 |
| 2023-05-16 | 11.67 | $11.52 | 138100 |
| 2023-05-15 | 11.70 | $11.59 | 86738 |
| 2023-05-12 | 11.73 | $11.59 | 156216 |
| 2023-05-11 | 11.76 | $11.67 | 110900 |
| 2023-05-10 | 11.78 | $11.67 | 242204 |
| 2023-05-09 | 11.80 | $11.67 | 144700 |
| 2023-05-08 | 11.83 | $11.74 | 133400 |
| 2023-05-05 | 11.84 | $11.82 | 155100 |
| 2023-05-04 | 11.84 | $11.76 | 131000 |
| 2023-05-03 | 11.86 | $11.78 | 83044 |
| 2023-05-02 | 11.87 | $11.82 | 111431 |
| 2023-05-01 | 11.87 | $11.91 | 119028 |
| 2023-04-28 | 11.85 | $11.87 | 110000 |
| 2023-04-27 | 11.84 | $11.83 | 126500 |
| 2023-04-26 | 11.84 | $11.76 | 240404 |
| 2023-04-25 | 11.85 | $11.82 | 168020 |
| 2023-04-24 | 11.85 | $11.87 | 104947 |
| 2023-04-21 | 11.83 | $11.83 | 87105 |
| 2023-04-20 | 11.83 | $11.92 | 158900 |
| 2023-04-19 | 11.80 | $11.82 | 125500 |
| 2023-04-18 | 11.79 | $11.84 | 114711 |
| 2023-04-17 | 11.77 | $11.86 | 93340 |
| 2023-04-14 | 11.75 | $11.78 | 144548 |
| 2023-04-13 | 11.74 | $11.78 | 157339 |
| 2023-04-12 | 11.72 | $11.89 | 175600 |
| 2023-04-11 | 11.69 | $11.87 | 311200 |
| 2023-04-10 | 11.64 | $11.77 | 209932 |
| 2023-04-06 | 11.62 | $11.79 | 163900 |
| 2023-04-05 | 11.58 | $11.80 | 160611 |
| 2023-04-04 | 11.54 | $11.79 | 185600 |
| 2023-04-03 | 11.49 | $11.85 | 298300 |
| 2023-03-31 | 11.43 | $11.70 | 226700 |
| 2023-03-30 | 11.38 | $11.61 | 114000 |
| 2023-03-29 | 11.35 | $11.54 | 160322 |
| 2023-03-28 | 11.33 | $11.38 | 113604 |
| 2023-03-27 | 11.34 | $11.36 | 66101 |
| 2023-03-24 | 11.36 | $11.28 | 117349 |
| 2023-03-23 | 11.39 | $11.34 | 170800 |
| 2023-03-22 | 11.42 | $11.39 | 127000 |
| 2023-03-21 | 11.45 | $11.39 | 115240 |
| 2023-03-20 | 11.48 | $11.30 | 292900 |
| 2023-03-17 | 11.54 | $11.18 | 159300 |
| 2023-03-16 | 11.63 | $11.32 | 144125 |
| 2023-03-15 | 11.71 | $11.34 | 143100 |
| 2023-03-14 | 11.79 | $11.45 | 162600 |
| 2023-03-13 | 11.87 | $11.33 | 309228 |
| 2023-03-10 | 11.98 | $11.66 | 294500 |
| 2023-03-09 | 12.05 | $11.96 | 232200 |
| 2023-03-08 | 12.05 | $12.07 | 277816 |
| 2023-03-07 | 12.04 | $12.05 | 160600 |
| 2023-03-06 | 12.03 | $12.06 | 200436 |
| 2023-03-03 | 12.02 | $12.05 | 195400 |
| 2023-03-02 | 12.00 | $12.00 | 202248 |
| 2023-03-01 | 11.99 | $11.98 | 90026 |
| 2023-02-28 | 11.99 | $11.99 | 86240 |
| 2023-02-27 | 11.98 | $11.92 | 60845 |
| 2023-02-24 | 11.98 | $11.90 | 83628 |
| 2023-02-23 | 11.99 | $11.83 | 63800 |
| 2023-02-22 | 12.01 | $11.78 | 83000 |
| 2023-02-21 | 12.05 | $11.75 | 145112 |
| 2023-02-17 | 12.10 | $11.98 | 38108 |
| 2023-02-16 | 12.10 | $12.02 | 80402 |
| 2023-02-15 | 12.10 | $12.10 | 68800 |
| 2023-02-14 | 12.08 | $12.08 | 64000 |
| 2023-02-13 | 12.06 | $12.15 | 86611 |
| 2023-02-10 | 12.02 | $12.07 | 62240 |
| 2023-02-09 | 12.00 | $11.98 | 66814 |
| 2023-02-08 | 11.98 | $12.02 | 38545 |
| 2023-02-07 | 11.95 | $12.05 | 36900 |
| 2023-02-06 | 11.92 | $11.93 | 67440 |
| 2023-02-03 | 11.90 | $12.02 | 67400 |
| 2023-02-02 | 11.85 | $12.07 | 133516 |
| 2023-02-01 | 11.79 | $11.91 | 107510 |
| 2023-01-31 | 11.75 | $11.95 | 143600 |
| 2023-01-30 | 11.70 | $11.84 | 64124 |
| 2023-01-27 | 11.66 | $11.73 | 94641 |
| 2023-01-26 | 11.64 | $11.72 | 85000 |
| 2023-01-25 | 11.62 | $11.67 | 75100 |
| 2023-01-24 | 11.60 | $11.76 | 131100 |
| 2023-01-23 | 11.56 | $11.65 | 111436 |
| 2023-01-20 | 11.54 | $11.58 | 111806 |
| 2023-01-19 | 11.52 | $11.48 | 186500 |
| 2023-01-18 | 11.53 | $11.53 | 167600 |
| 2023-01-17 | 11.53 | $11.60 | 111637 |
| 2023-01-13 | 11.51 | $11.60 | 192800 |
| 2023-01-12 | 11.49 | $11.65 | 107313 |
| 2023-01-11 | 11.45 | $11.67 | 105400 |
| 2023-01-10 | 11.40 | $11.57 | 100900 |
| 2023-01-09 | 11.37 | $11.51 | 144500 |
| 2023-01-06 | 11.35 | $11.53 | 114100 |
| 2023-01-05 | 11.32 | $11.47 | 192532 |
| 2023-01-04 | 11.29 | $11.39 | 124417 |
| 2023-01-03 | 11.28 | $11.38 | 90515 |
| 2022-12-30 | 11.27 | $11.26 | 300234 |
| 2022-12-29 | 11.29 | $11.26 | 156400 |
| 2022-12-28 | 11.31 | $11.20 | 253500 |
| 2022-12-27 | 11.34 | $11.28 | 133825 |
| 2022-12-23 | 11.36 | $11.39 | 126600 |
| 2022-12-22 | 11.37 | $11.37 | 204600 |
| 2022-12-21 | 11.38 | $11.26 | 235900 |
| 2022-12-20 | 11.41 | $11.25 | 134729 |
| 2022-12-19 | 11.45 | $11.24 | 201709 |
| 2022-12-16 | 11.51 | $11.38 | 213500 |
| 2022-12-15 | 11.54 | $11.41 | 193900 |
| 2022-12-14 | 11.57 | $11.45 | 155700 |
| 2022-12-13 | 11.59 | $11.58 | 130900 |
| 2022-12-12 | 11.60 | $11.52 | 225900 |
| 2022-12-09 | 11.61 | $11.39 | 89500 |
| 2022-12-08 | 11.66 | $11.46 | 121600 |
| 2022-12-07 | 11.70 | $11.61 | 72600 |
| 2022-12-06 | 11.72 | $11.51 | 109516 |
| 2022-12-05 | 11.75 | $11.63 | 219800 |
| 2022-12-02 | 11.77 | $11.63 | 181400 |
| 2022-12-01 | 11.79 | $11.76 | 115200 |
| 2022-11-30 | 11.79 | $11.92 | 145300 |
| 2022-11-29 | 11.75 | $11.74 | 78429 |
| 2022-11-28 | 11.74 | $11.69 | 75500 |
| 2022-11-25 | 11.74 | $11.69 | 22900 |
| 2022-11-23 | 11.74 | $11.78 | 132524 |
| 2022-11-22 | 11.72 | $11.69 | 111301 |
| 2022-11-21 | 11.71 | $11.58 | 113500 |
| 2022-11-18 | 11.73 | $11.58 | 143240 |
| 2022-11-17 | 11.75 | $11.59 | 97700 |
| 2022-11-16 | 11.77 | $11.70 | 94417 |
| 2022-11-15 | 11.77 | $11.77 | 109500 |
| 2022-11-14 | 11.75 | $11.74 | 79400 |
| 2022-11-11 | 11.73 | $11.88 | 83000 |
| 2022-11-10 | 11.69 | $12.04 | 162544 |
| 2022-11-09 | 11.60 | $11.79 | 136700 |
| 2022-11-08 | 11.54 | $11.77 | 80942 |
| 2022-11-07 | 11.49 | $11.84 | 59238 |
| 2022-11-04 | 11.41 | $11.79 | 94116 |
| 2022-11-03 | 11.32 | $11.56 | 92245 |
| 2022-11-02 | 11.28 | $11.46 | 118700 |
| 2022-11-01 | 11.24 | $11.43 | 147918 |
| 2022-10-31 | 11.21 | $11.38 | 131400 |
| 2022-10-28 | 11.18 | $11.33 | 178115 |
| 2022-10-27 | 11.16 | $11.21 | 140539 |
| 2022-10-26 | 11.16 | $11.25 | 93600 |
| 2022-10-25 | 11.15 | $11.28 | 145847 |
| 2022-10-24 | 11.14 | $11.25 | 102900 |
| 2022-10-21 | 11.13 | $11.34 | 130000 |
| 2022-10-20 | 11.11 | $11.37 | 184200 |
| 2022-10-19 | 11.07 | $11.29 | 107322 |
| 2022-10-18 | 11.04 | $11.20 | 107400 |
| 2022-10-17 | 11.04 | $11.14 | 122200 |
| 2022-10-14 | 11.04 | $11.07 | 135100 |
| 2022-10-13 | 11.06 | $11.08 | 173045 |
| 2022-10-12 | 11.08 | $11.13 | 207711 |
| 2022-10-11 | 11.10 | $11.14 | 128800 |
| 2022-10-10 | 11.12 | $11.15 | 111500 |
| 2022-10-07 | 11.14 | $11.24 | 136700 |
| 2022-10-06 | 11.15 | $11.33 | 135832 |
| 2022-10-05 | 11.14 | $11.32 | 67649 |
| 2022-10-04 | 11.14 | $11.36 | 96234 |
| 2022-10-03 | 11.13 | $11.14 | 124435 |
| 2022-09-30 | 11.16 | $11.01 | 268013 |
| 2022-09-29 | 11.23 | $11.12 | 78426 |
| 2022-09-28 | 11.29 | $11.23 | 128237 |
| 2022-09-27 | 11.33 | $11.16 | 124600 |
| 2022-09-26 | 11.40 | $11.14 | 109800 |
| 2022-09-23 | 11.48 | $11.20 | 133825 |
| 2022-09-22 | 11.57 | $11.38 | 102229 |
| 2022-09-21 | 11.64 | $11.53 | 92519 |
| 2022-09-20 | 11.68 | $11.45 | 162100 |
| 2022-09-19 | 11.75 | $11.57 | 92422 |
| 2022-09-16 | 11.81 | $11.62 | 97403 |
| 2022-09-15 | 11.87 | $11.71 | 221400 |
| 2022-09-14 | 11.92 | $11.80 | 108428 |
| 2022-09-13 | 11.95 | $11.84 | 55946 |
| 2022-09-12 | 11.99 | $11.97 | 63400 |
| 2022-09-09 | 12.00 | $11.93 | 67823 |
| 2022-09-08 | 12.03 | $11.86 | 77406 |
| 2022-09-07 | 12.08 | $11.88 | 107600 |
| 2022-09-06 | 12.13 | $11.85 | 73905 |
| 2022-09-02 | 12.19 | $11.94 | 40500 |
| 2022-09-01 | 12.24 | $11.94 | 81424 |
| 2022-08-31 | 12.31 | $12.06 | 80545 |
| 2022-08-30 | 12.35 | $12.08 | 94400 |
| 2022-08-29 | 12.41 | $12.15 | 55926 |
| 2022-08-26 | 12.45 | $12.16 | 29100 |
| 2022-08-25 | 12.50 | $12.25 | 46500 |
| 2022-08-24 | 12.53 | $12.34 | 43400 |
| 2022-08-23 | 12.56 | $12.23 | 45800 |
| 2022-08-22 | 12.61 | $12.27 | 64108 |
| 2022-08-19 | 12.65 | $12.40 | 39500 |
| 2022-08-18 | 12.68 | $12.49 | 34100 |
| 2022-08-17 | 12.69 | $12.49 | 80500 |
| 2022-08-16 | 12.69 | $12.62 | 70011 |
| 2022-08-15 | 12.68 | $12.61 | 85000 |
| 2022-08-12 | 12.65 | $12.66 | 78400 |
| 2022-08-11 | 12.62 | $12.68 | 75900 |
| 2022-08-10 | 12.57 | $12.70 | 203209 |
| 2022-08-09 | 12.50 | $12.62 | 146324 |
| 2022-08-08 | 12.44 | $12.65 | 92800 |
| 2022-08-05 | 12.37 | $12.47 | 95717 |
| 2022-08-04 | 12.31 | $12.53 | 326400 |
| 2022-08-03 | 12.24 | $12.53 | 196900 |
| 2022-08-02 | 12.15 | $12.49 | 335723 |
| 2022-08-01 | 12.05 | $12.42 | 180701 |
| 2022-07-29 | 11.96 | $12.24 | 105901 |
| 2022-07-28 | 11.88 | $12.10 | 250528 |
| 2022-07-27 | 11.82 | $11.87 | 104246 |
| 2022-07-26 | 11.80 | $11.75 | 72600 |
| 2022-07-25 | 11.81 | $11.89 | 81200 |
| 2022-07-22 | 11.78 | $11.88 | 113018 |
| 2022-07-21 | 11.75 | $11.93 | 54208 |
| 2022-07-20 | 11.70 | $11.69 | 117400 |
| 2022-07-19 | 11.69 | $11.71 | 143800 |
| 2022-07-18 | 11.69 | $11.61 | 159100 |
| 2022-07-15 | 11.69 | $11.93 | 120100 |
| 2022-07-14 | 11.64 | $12.01 | 407600 |
| 2022-07-13 | 11.55 | $11.94 | 376627 |
| 2022-07-12 | 11.47 | $11.70 | 96914 |
| 2022-07-11 | 11.43 | $11.54 | 45400 |
| 2022-07-08 | 11.41 | $11.58 | 111647 |
| 2022-07-07 | 11.39 | $11.59 | 86828 |
| 2022-07-06 | 11.35 | $11.51 | 83022 |
| 2022-07-05 | 11.33 | $11.56 | 156618 |
| 2022-07-01 | 11.29 | $11.63 | 180911 |
| 2022-06-30 | 11.24 | $11.39 | 272400 |
| 2022-06-29 | 11.23 | $11.40 | 186508 |
| 2022-06-28 | 11.21 | $11.38 | 181700 |
| 2022-06-27 | 11.20 | $11.33 | 163500 |
| 2022-06-24 | 11.20 | $11.25 | 76900 |
| 2022-06-23 | 11.22 | $11.17 | 82515 |
| 2022-06-22 | 11.25 | $11.14 | 91817 |
| 2022-06-21 | 11.30 | $11.13 | 109600 |
| 2022-06-17 | 11.36 | $11.14 | 161214 |
| 2022-06-16 | 11.43 | $11.01 | 224222 |
| 2022-06-15 | 11.54 | $11.54 | 115519 |
| 2022-06-14 | 11.56 | $11.56 | 93800 |
| 2022-06-13 | 11.58 | $11.47 | 109502 |
| 2022-06-10 | 11.62 | $11.78 | 505800 |
| 2022-06-09 | 11.60 | $11.80 | 115100 |
| 2022-06-08 | 11.57 | $11.77 | 55100 |
| 2022-06-07 | 11.55 | $11.76 | 125500 |
| 2022-06-06 | 11.53 | $11.73 | 125219 |
| 2022-06-03 | 11.51 | $11.72 | 248707 |
| 2022-06-02 | 11.49 | $11.80 | 105613 |
| 2022-06-01 | 11.45 | $11.79 | 99300 |
| 2022-05-31 | 11.41 | $11.72 | 124300 |
| 2022-05-27 | 11.38 | $11.74 | 130200 |
| 2022-05-26 | 11.35 | $11.61 | 192700 |
| 2022-05-25 | 11.34 | $11.42 | 230000 |
| 2022-05-24 | 11.36 | $11.47 | 155200 |
| 2022-05-23 | 11.39 | $11.56 | 100032 |
| 2022-05-20 | 11.40 | $11.54 | 133100 |
| 2022-05-19 | 11.42 | $11.51 | 273703 |
| 2022-05-18 | 11.45 | $11.46 | 104246 |
| 2022-05-17 | 11.50 | $11.50 | 139800 |
| 2022-05-16 | 11.55 | $11.35 | 207128 |
| 2022-05-13 | 11.65 | $11.40 | 210600 |
| 2022-05-12 | 11.75 | $11.38 | 251726 |
| 2022-05-11 | 11.88 | $11.50 | 178027 |
| 2022-05-10 | 12.00 | $11.71 | 874006 |
| 2022-05-09 | 12.10 | $11.93 | 281700 |
| 2022-05-06 | 12.17 | $12.02 | 147300 |
| 2022-05-05 | 12.24 | $12.09 | 114500 |
| 2022-05-04 | 12.30 | $12.25 | 100347 |
| 2022-05-03 | 12.34 | $12.18 | 90500 |
| 2022-05-02 | 12.40 | $12.14 | 205600 |
| 2022-04-29 | 12.49 | $12.36 | 75008 |
| 2022-04-28 | 12.54 | $12.47 | 109200 |
| 2022-04-27 | 12.58 | $12.38 | 96300 |
| 2022-04-26 | 12.64 | $12.36 | 132500 |
| 2022-04-25 | 12.72 | $12.51 | 192400 |
| 2022-04-22 | 12.79 | $12.58 | 148543 |
| 2022-04-21 | 12.85 | $12.72 | 130625 |
| 2022-04-20 | 12.88 | $12.77 | 272000 |
| 2022-04-19 | 12.92 | $12.86 | 137300 |
| 2022-04-18 | 12.94 | $12.75 | 193249 |
| 2022-04-14 | 12.99 | $12.84 | 104941 |
| 2022-04-13 | 13.03 | $12.98 | 67000 |
| 2022-04-12 | 13.05 | $13.08 | 54600 |
| 2022-04-11 | 13.05 | $13.04 | 121100 |
| 2022-04-08 | 13.06 | $13.13 | 75200 |
| 2022-04-07 | 13.05 | $13.19 | 68601 |
| 2022-04-06 | 13.02 | $13.01 | 120622 |
| 2022-04-05 | 13.03 | $13.17 | 39500 |
| 2022-04-04 | 13.01 | $13.20 | 98600 |
| 2022-04-01 | 12.98 | $13.11 | 101613 |
| 2022-03-31 | 12.96 | $13.02 | 263700 |
| 2022-03-30 | 12.96 | $13.03 | 78100 |
| 2022-03-29 | 12.96 | $12.98 | 231432 |
| 2022-03-28 | 12.98 | $12.95 | 168949 |
| 2022-03-25 | 12.99 | $12.95 | 149700 |
| 2022-03-24 | 13.02 | $13.16 | 90300 |
| 2022-03-23 | 13.00 | $13.23 | 155800 |
| 2022-03-22 | 12.97 | $13.40 | 336600 |
| 2022-03-21 | 12.90 | $12.91 | 172744 |
| 2022-03-18 | 12.92 | $12.99 | 153000 |
| 2022-03-17 | 12.92 | $13.08 | 155448 |
| 2022-03-16 | 12.91 | $12.85 | 81800 |
| 2022-03-15 | 12.95 | $12.74 | 196705 |
| 2022-03-14 | 13.02 | $12.63 | 177200 |
| 2022-03-11 | 13.12 | $13.01 | 117000 |
| 2022-03-10 | 13.17 | $13.03 | 93901 |
| 2022-03-09 | 13.21 | $13.25 | 49913 |
| 2022-03-08 | 13.22 | $13.25 | 168619 |
| 2022-03-07 | 13.23 | $12.99 | 143000 |
| 2022-03-04 | 13.29 | $13.27 | 51019 |
| 2022-03-03 | 13.31 | $13.44 | 150100 |
| 2022-03-02 | 13.30 | $13.37 | 114132 |
| 2022-03-01 | 13.29 | $13.22 | 185534 |
| 2022-02-28 | 13.33 | $13.17 | 111700 |
| 2022-02-25 | 13.37 | $13.11 | 173901 |
| 2022-02-24 | 13.44 | $12.89 | 299024 |
| 2022-02-23 | 13.57 | $13.01 | 256100 |
| 2022-02-22 | 13.69 | $13.40 | 241803 |
| 2022-02-18 | 13.74 | $13.65 | 135900 |
| 2022-02-17 | 13.76 | $13.72 | 233944 |
| 2022-02-16 | 13.76 | $13.78 | 159236 |
| 2022-02-15 | 13.75 | $13.62 | 118700 |
| 2022-02-14 | 13.77 | $13.48 | 183400 |
| 2022-02-11 | 13.82 | $13.77 | 187021 |
| 2022-02-10 | 13.82 | $13.89 | 291400 |
| 2022-02-09 | 13.79 | $13.90 | 221824 |
| 2022-02-08 | 13.76 | $13.87 | 278000 |
| 2022-02-07 | 13.72 | $13.86 | 336700 |
| 2022-02-04 | 13.69 | $13.77 | 238323 |
| 2022-02-03 | 13.66 | $13.69 | 289306 |
| 2022-02-02 | 13.65 | $13.87 | 165900 |
| 2022-02-01 | 13.60 | $13.87 | 232600 |
| 2022-01-31 | 13.53 | $13.59 | 118200 |
| 2022-01-28 | 13.52 | $13.49 | 114514 |
| 2022-01-27 | 13.53 | $13.54 | 256116 |
| 2022-01-26 | 13.53 | $13.37 | 157330 |
| 2022-01-25 | 13.56 | $13.17 | 237945 |
| 2022-01-24 | 13.64 | $13.16 | 419000 |
| 2022-01-21 | 13.73 | $13.61 | 279622 |
| 2022-01-20 | 13.75 | $13.84 | 332811 |
| 2022-01-19 | 13.72 | $13.86 | 242212 |
| 2022-01-18 | 13.67 | $13.85 | 318000 |
| 2022-01-14 | 13.63 | $13.80 | 229121 |
| 2022-01-13 | 13.58 | $13.77 | 214625 |
| 2022-01-12 | 13.54 | $13.72 | 241917 |
| 2022-01-11 | 13.49 | $13.69 | 122900 |
| 2022-01-10 | 13.45 | $13.62 | 178900 |
| 2022-01-07 | 13.41 | $13.48 | 79417 |
| 2022-01-06 | 13.40 | $13.45 | 84500 |
| 2022-01-05 | 13.39 | $13.39 | 85000 |
| 2022-01-04 | 13.40 | $13.46 | 129740 |
| 2022-01-03 | 13.39 | $13.36 | 248100 |
| 2021-12-31 | 13.39 | $13.43 | 138500 |
| 2021-12-30 | 13.39 | $13.51 | 91102 |
| 2021-12-29 | 13.37 | $13.50 | 70900 |
| 2021-12-28 | 13.35 | $13.45 | 77400 |
| 2021-12-27 | 13.33 | $13.44 | 122603 |
| 2021-12-23 | 13.31 | $13.42 | 97000 |
| 2021-12-22 | 13.30 | $13.34 | 139400 |
| 2021-12-21 | 13.30 | $13.21 | 114200 |
| 2021-12-20 | 13.33 | $13.10 | 248001 |
| 2021-12-17 | 13.39 | $13.30 | 70816 |
| 2021-12-16 | 13.42 | $13.25 | 61400 |
| 2021-12-15 | 13.46 | $13.27 | 212001 |
| 2021-12-14 | 13.50 | $13.40 | 123200 |
| 2021-12-13 | 13.53 | $13.42 | 123900 |
| 2021-12-10 | 13.55 | $13.65 | 83302 |
| 2021-12-09 | 13.53 | $13.60 | 183900 |
| 2021-12-08 | 13.51 | $13.64 | 129800 |
| 2021-12-07 | 13.49 | $13.49 | 82707 |
| 2021-12-06 | 13.49 | $13.38 | 139728 |
| 2021-12-03 | 13.52 | $13.38 | 123343 |
| 2021-12-02 | 13.55 | $13.49 | 171800 |
| 2021-12-01 | 13.56 | $13.61 | 212300 |
| 2021-11-30 | 13.55 | $13.59 | 133442 |
| 2021-11-29 | 13.54 | $13.54 | 137100 |
| 2021-11-26 | 13.54 | $13.51 | 106300 |
| 2021-11-24 | 13.55 | $13.62 | 107127 |
| 2021-11-23 | 13.53 | $13.47 | 75009 |
| 2021-11-22 | 13.55 | $13.36 | 167600 |
| 2021-11-19 | 13.59 | $13.47 | 127611 |
| 2021-11-18 | 13.61 | $13.51 | 228300 |
| 2021-11-17 | 13.63 | $13.51 | 141034 |
| 2021-11-16 | 13.65 | $13.61 | 148900 |
| 2021-11-15 | 13.65 | $13.60 | 245700 |
| 2021-11-12 | 13.66 | $13.62 | 81834 |
| 2021-11-11 | 13.66 | $13.72 | 130936 |
| 2021-11-10 | 13.64 | $13.60 | 104520 |
| 2021-11-09 | 13.64 | $13.63 | 92346 |
| 2021-11-08 | 13.64 | $13.59 | 330347 |
| 2021-11-05 | 13.64 | $13.67 | 225600 |
| 2021-11-04 | 13.63 | $13.65 | 114810 |
| 2021-11-03 | 13.62 | $13.67 | 130500 |
| 2021-11-02 | 13.60 | $13.65 | 118301 |
| 2021-11-01 | 13.58 | $13.57 | 134644 |
| 2021-10-29 | 13.58 | $13.51 | 144217 |
| 2021-10-28 | 13.59 | $13.51 | 181700 |
| 2021-10-27 | 13.60 | $13.49 | 170300 |
| 2021-10-26 | 13.61 | $13.50 | 279237 |
| 2021-10-25 | 13.62 | $13.55 | 170000 |
| 2021-10-22 | 13.63 | $13.70 | 115300 |
| 2021-10-21 | 13.61 | $13.63 | 79300 |
| 2021-10-20 | 13.59 | $13.62 | 116840 |
| 2021-10-19 | 13.58 | $13.60 | 202732 |
| 2021-10-18 | 13.56 | $13.54 | 137822 |
| 2021-10-15 | 13.56 | $13.55 | 164337 |
| 2021-10-14 | 13.55 | $13.77 | 156145 |
| 2021-10-13 | 13.49 | $13.70 | 174826 |
| 2021-10-12 | 13.44 | $13.53 | 155600 |
| 2021-10-11 | 13.42 | $13.51 | 143247 |
| 2021-10-08 | 13.40 | $13.42 | 103123 |
| 2021-10-07 | 13.39 | $13.43 | 165224 |
| 2021-10-06 | 13.38 | $13.42 | 99349 |
| 2021-10-05 | 13.37 | $13.42 | 78600 |
| 2021-10-04 | 13.36 | $13.40 | 94043 |
| 2021-10-01 | 13.35 | $13.38 | 118300 |
| 2021-09-30 | 13.34 | $13.36 | 192021 |
| 2021-09-29 | 13.33 | $13.36 | 165824 |
| 2021-09-28 | 13.33 | $13.39 | 202318 |
| 2021-09-27 | 13.32 | $13.26 | 115534 |
| 2021-09-24 | 13.33 | $13.26 | 211300 |
| 2021-09-23 | 13.35 | $13.26 | 149800 |
| 2021-09-22 | 13.37 | $13.35 | 69004 |
| 2021-09-21 | 13.37 | $13.31 | 193800 |
| 2021-09-20 | 13.38 | $13.37 | 140416 |
| 2021-09-17 | 13.38 | $13.39 | 63800 |
| 2021-09-16 | 13.37 | $13.30 | 71600 |
| 2021-09-15 | 13.39 | $13.29 | 154330 |
| 2021-09-14 | 13.41 | $13.37 | 112516 |
| 2021-09-13 | 13.41 | $13.42 | 90100 |
| 2021-09-10 | 13.40 | $13.40 | 90700 |
| 2021-09-09 | 13.40 | $13.42 | 93115 |
| 2021-09-08 | 13.39 | $13.40 | 60840 |
| 2021-09-07 | 13.39 | $13.40 | 103200 |
| 2021-09-03 | 13.38 | $13.33 | 78300 |
| 2021-09-02 | 13.39 | $13.44 | 152400 |
| 2021-09-01 | 13.37 | $13.45 | 115300 |
| 2021-08-31 | 13.35 | $13.40 | 155701 |
| 2021-08-30 | 13.34 | $13.35 | 103221 |
| 2021-08-27 | 13.33 | $13.25 | 121424 |
| 2021-08-26 | 13.35 | $13.18 | 205400 |
| 2021-08-25 | 13.38 | $13.30 | 170411 |
| 2021-08-24 | 13.39 | $13.37 | 102104 |
| 2021-08-23 | 13.39 | $13.43 | 65300 |
| 2021-08-20 | 13.38 | $13.36 | 46200 |
| 2021-08-19 | 13.38 | $13.37 | 184511 |
| 2021-08-18 | 13.37 | $13.41 | 115100 |
| 2021-08-17 | 13.36 | $13.37 | 117001 |
| 2021-08-16 | 13.35 | $13.30 | 92307 |
| 2021-08-13 | 13.35 | $13.35 | 86249 |
| 2021-08-12 | 13.35 | $13.39 | 90100 |
| 2021-08-11 | 13.34 | $13.36 | 139143 |
| 2021-08-10 | 13.33 | $13.29 | 99244 |
| 2021-08-09 | 13.33 | $13.30 | 141242 |
| 2021-08-06 | 13.33 | $13.35 | 69000 |
| 2021-08-05 | 13.32 | $13.36 | 97000 |
| 2021-08-04 | 13.31 | $13.46 | 126600 |
| 2021-08-03 | 13.27 | $13.36 | 106900 |
| 2021-08-02 | 13.25 | $13.25 | 119105 |
| 2021-07-30 | 13.25 | $13.20 | 108200 |
| 2021-07-29 | 13.25 | $13.28 | 62900 |
| 2021-07-28 | 13.24 | $13.20 | 123949 |
| 2021-07-27 | 13.25 | $13.25 | 114838 |
| 2021-07-26 | 13.25 | $13.32 | 85300 |
| 2021-07-23 | 13.23 | $13.07 | 128533 |
| 2021-07-22 | 13.26 | $13.10 | 92522 |
| 2021-07-21 | 13.29 | $13.14 | 104500 |
| 2021-07-20 | 13.32 | $13.19 | 98400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.80
2026-07-17
Close Price
$10.73
Vol: 235100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.62
Average
12.48
Maximum
14.32
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.80 | $10.73 | 235100 |
| 2026-07-16 | 10.83 | $10.79 | 67800 |
| 2026-07-15 | 10.85 | $10.80 | 140134 |
| 2026-07-14 | 10.87 | $10.89 | 176800 |
| 2026-07-13 | 10.86 | $10.85 | 322100 |
| 2026-07-10 | 10.87 | $10.87 | 147000 |
| 2026-07-09 | 10.87 | $10.90 | 97000 |
| 2026-07-08 | 10.87 | $10.84 | 116500 |
| 2026-07-07 | 10.88 | $10.91 | 200813 |
| 2026-07-06 | 10.88 | $10.89 | 119107 |
| 2026-07-02 | 10.88 | $10.92 | 85371 |
| 2026-07-01 | 10.87 | $10.91 | 169500 |
| 2026-06-30 | 10.86 | $10.99 | 175600 |
| 2026-06-29 | 10.83 | $10.90 | 212134 |
| 2026-06-26 | 10.82 | $10.84 | 141100 |
| 2026-06-25 | 10.83 | $10.87 | 122500 |
| 2026-06-24 | 10.83 | $10.84 | 102612 |
| 2026-06-23 | 10.84 | $10.89 | 101223 |
| 2026-06-22 | 10.83 | $10.85 | 148400 |
| 2026-06-18 | 10.85 | $10.87 | 149400 |
| 2026-06-17 | 10.86 | $10.78 | 163035 |
| 2026-06-16 | 10.90 | $10.86 | 107132 |
| 2026-06-15 | 10.92 | $10.88 | 119535 |
| 2026-06-12 | 10.95 | $10.99 | 62547 |
| 2026-06-11 | 10.95 | $11.00 | 187704 |
| 2026-06-10 | 10.94 | $11.00 | 228948 |
| 2026-06-09 | 10.93 | $10.90 | 141500 |
| 2026-06-08 | 10.96 | $10.87 | 141500 |
| 2026-06-05 | 11.00 | $10.90 | 198831 |
| 2026-06-04 | 11.04 | $10.96 | 201400 |
| 2026-06-03 | 11.07 | $10.98 | 164600 |
| 2026-06-02 | 11.11 | $11.08 | 117844 |
| 2026-06-01 | 11.11 | $11.09 | 114822 |
| 2026-05-29 | 11.12 | $11.14 | 119118 |
| 2026-05-28 | 11.11 | $11.19 | 137100 |
| 2026-05-27 | 11.09 | $11.12 | 105400 |
| 2026-05-26 | 11.08 | $11.10 | 108333 |
| 2026-05-22 | 11.07 | $11.05 | 92800 |
| 2026-05-21 | 11.08 | $11.03 | 96300 |
| 2026-05-20 | 11.10 | $11.08 | 76300 |
| 2026-05-19 | 11.11 | $11.02 | 86829 |
| 2026-05-18 | 11.14 | $11.02 | 116600 |
| 2026-05-15 | 11.17 | $11.03 | 164600 |
| 2026-05-14 | 11.21 | $11.22 | 97843 |
| 2026-05-13 | 11.19 | $11.21 | 115100 |
| 2026-05-12 | 11.18 | $11.14 | 112324 |
| 2026-05-11 | 11.18 | $11.15 | 73634 |
| 2026-05-08 | 11.17 | $11.14 | 113946 |
| 2026-05-07 | 11.17 | $11.08 | 98337 |
| 2026-05-06 | 11.19 | $11.14 | 110514 |
| 2026-05-05 | 11.19 | $11.09 | 115600 |
| 2026-05-04 | 11.21 | $11.09 | 108808 |
| 2026-05-01 | 11.22 | $11.22 | 83810 |
| 2026-04-30 | 11.20 | $11.25 | 242300 |
| 2026-04-29 | 11.17 | $11.12 | 124609 |
| 2026-04-28 | 11.16 | $11.05 | 228827 |
| 2026-04-27 | 11.18 | $11.20 | 100719 |
| 2026-04-24 | 11.15 | $11.11 | 97142 |
| 2026-04-23 | 11.14 | $11.08 | 116049 |
| 2026-04-22 | 11.14 | $11.14 | 112100 |
| 2026-04-21 | 11.11 | $11.05 | 116310 |
| 2026-04-20 | 11.11 | $11.13 | 126420 |
| 2026-04-17 | 11.08 | $11.11 | 150229 |
| 2026-04-16 | 11.06 | $11.01 | 75373 |
| 2026-04-15 | 11.05 | $10.96 | 92500 |
| 2026-04-14 | 11.06 | $11.08 | 145900 |
| 2026-04-13 | 11.04 | $11.03 | 126200 |
| 2026-04-10 | 11.02 | $11.06 | 115900 |
| 2026-04-09 | 10.99 | $11.14 | 94425 |
| 2026-04-08 | 10.93 | $11.15 | 145300 |
| 2026-04-07 | 10.85 | $11.03 | 126921 |
| 2026-04-06 | 10.79 | $10.92 | 150845 |
| 2026-04-02 | 10.76 | $10.80 | 208900 |
| 2026-04-01 | 10.76 | $11.00 | 158600 |
| 2026-03-31 | 10.70 | $11.02 | 277135 |
| 2026-03-30 | 10.62 | $10.61 | 184700 |
| 2026-03-27 | 10.65 | $10.54 | 137831 |
| 2026-03-26 | 10.72 | $10.69 | 99624 |
| 2026-03-25 | 10.75 | $10.84 | 133546 |
| 2026-03-24 | 10.75 | $10.83 | 161534 |
| 2026-03-23 | 10.76 | $10.84 | 171700 |
| 2026-03-20 | 10.76 | $10.84 | 146349 |
| 2026-03-19 | 10.78 | $10.92 | 104521 |
| 2026-03-18 | 10.77 | $10.90 | 115700 |
| 2026-03-17 | 10.76 | $10.85 | 155203 |
| 2026-03-16 | 10.78 | $10.80 | 298640 |
| 2026-03-13 | 10.82 | $10.65 | 378024 |
| 2026-03-12 | 10.93 | $10.97 | 211417 |
| 2026-03-11 | 10.95 | $11.04 | 234500 |
| 2026-03-10 | 10.96 | $10.97 | 136200 |
| 2026-03-09 | 11.00 | $10.94 | 304900 |
| 2026-03-06 | 11.07 | $11.04 | 237100 |
| 2026-03-05 | 11.11 | $11.17 | 225139 |
| 2026-03-04 | 11.13 | $11.27 | 142000 |
| 2026-03-03 | 11.13 | $11.14 | 233632 |
| 2026-03-02 | 11.16 | $11.18 | 222400 |
| 2026-02-27 | 11.20 | $11.16 | 143006 |
| 2026-02-26 | 11.25 | $11.25 | 184800 |
| 2026-02-25 | 11.30 | $11.29 | 175700 |
| 2026-02-24 | 11.33 | $11.29 | 236517 |
| 2026-02-23 | 11.39 | $11.28 | 279628 |
| 2026-02-20 | 11.45 | $11.36 | 132900 |
| 2026-02-19 | 11.51 | $11.41 | 237900 |
| 2026-02-18 | 11.57 | $11.50 | 131212 |
| 2026-02-17 | 11.61 | $11.49 | 296448 |
| 2026-02-13 | 11.67 | $11.63 | 136000 |
| 2026-02-12 | 11.70 | $11.73 | 119800 |
| 2026-02-11 | 11.70 | $11.78 | 131414 |
| 2026-02-10 | 11.69 | $11.71 | 98400 |
| 2026-02-09 | 11.70 | $11.71 | 149200 |
| 2026-02-06 | 11.71 | $11.69 | 152420 |
| 2026-02-05 | 11.73 | $11.66 | 136002 |
| 2026-02-04 | 11.77 | $11.70 | 159244 |
| 2026-02-03 | 11.80 | $11.71 | 143945 |
| 2026-02-02 | 11.84 | $11.68 | 293000 |
| 2026-01-30 | 11.90 | $11.76 | 190405 |
| 2026-01-29 | 11.94 | $11.80 | 273018 |
| 2026-01-28 | 11.98 | $11.87 | 74538 |
| 2026-01-27 | 12.01 | $11.89 | 132200 |
| 2026-01-26 | 12.03 | $11.87 | 234600 |
| 2026-01-23 | 12.07 | $11.96 | 132322 |
| 2026-01-22 | 12.09 | $11.94 | 94604 |
| 2026-01-21 | 12.11 | $11.98 | 154300 |
| 2026-01-20 | 12.12 | $11.93 | 134748 |
| 2026-01-16 | 12.15 | $12.08 | 1.3M |
| 2026-01-15 | 12.14 | $12.08 | 284033 |
| 2026-01-14 | 12.12 | $12.17 | 296638 |
| 2026-01-13 | 12.07 | $12.18 | 318100 |
| 2026-01-12 | 12.00 | $12.12 | 335654 |
| 2026-01-09 | 11.93 | $11.97 | 114600 |
| 2026-01-08 | 11.90 | $11.99 | 207400 |
| 2026-01-07 | 11.85 | $11.92 | 311300 |
| 2026-01-06 | 11.81 | $11.85 | 302300 |
| 2026-01-05 | 11.78 | $11.84 | 281800 |
| 2026-01-02 | 11.75 | $11.77 | 326200 |
| 2025-12-31 | 11.74 | $11.78 | 619400 |
| 2025-12-30 | 11.72 | $11.72 | 589901 |
| 2025-12-29 | 11.72 | $11.72 | 403404 |
| 2025-12-26 | 11.72 | $11.85 | 203595 |
| 2025-12-24 | 11.68 | $11.73 | 104105 |
| 2025-12-23 | 11.67 | $11.70 | 234314 |
| 2025-12-22 | 11.66 | $11.71 | 434951 |
| 2025-12-19 | 11.65 | $11.80 | 335811 |
| 2025-12-18 | 11.62 | $11.70 | 279117 |
| 2025-12-17 | 11.61 | $11.71 | 145925 |
| 2025-12-16 | 11.59 | $11.69 | 295200 |
| 2025-12-15 | 11.58 | $11.67 | 292800 |
| 2025-12-12 | 11.58 | $11.62 | 148600 |
| 2025-12-11 | 11.60 | $11.66 | 256000 |
| 2025-12-10 | 11.61 | $11.65 | 265822 |
| 2025-12-09 | 11.63 | $11.58 | 269836 |
| 2025-12-08 | 11.68 | $11.67 | 691000 |
| 2025-12-05 | 11.71 | $11.79 | 207201 |
| 2025-12-04 | 11.71 | $11.88 | 216600 |
| 2025-12-03 | 11.69 | $11.78 | 279600 |
| 2025-12-02 | 11.70 | $11.71 | 259331 |
| 2025-12-01 | 11.74 | $11.73 | 359700 |
| 2025-11-28 | 11.79 | $11.93 | 139649 |
| 2025-11-26 | 11.78 | $11.92 | 222210 |
| 2025-11-25 | 11.78 | $11.88 | 166843 |
| 2025-11-24 | 11.80 | $11.85 | 239000 |
| 2025-11-21 | 11.84 | $11.72 | 274500 |
| 2025-11-20 | 11.92 | $11.77 | 265600 |
| 2025-11-19 | 12.02 | $11.91 | 140144 |
| 2025-11-18 | 12.09 | $11.95 | 268526 |
| 2025-11-17 | 12.17 | $12.08 | 85400 |
| 2025-11-14 | 12.23 | $12.11 | 192813 |
| 2025-11-13 | 12.29 | $12.25 | 129300 |
| 2025-11-12 | 12.33 | $12.29 | 100000 |
| 2025-11-11 | 12.37 | $12.36 | 88500 |
| 2025-11-10 | 12.39 | $12.36 | 149407 |
| 2025-11-07 | 12.41 | $12.36 | 186229 |
| 2025-11-06 | 12.45 | $12.46 | 160040 |
| 2025-11-05 | 12.46 | $12.48 | 104948 |
| 2025-11-04 | 12.47 | $12.51 | 310605 |
| 2025-11-03 | 12.48 | $12.55 | 78173 |
| 2025-10-31 | 12.48 | $12.69 | 151200 |
| 2025-10-30 | 12.43 | $12.53 | 107633 |
| 2025-10-29 | 12.42 | $12.51 | 140400 |
| 2025-10-28 | 12.43 | $12.54 | 122944 |
| 2025-10-27 | 12.43 | $12.51 | 134715 |
| 2025-10-24 | 12.43 | $12.51 | 94610 |
| 2025-10-23 | 12.45 | $12.48 | 132679 |
| 2025-10-22 | 12.48 | $12.48 | 89700 |
| 2025-10-21 | 12.52 | $12.50 | 94117 |
| 2025-10-20 | 12.57 | $12.46 | 218010 |
| 2025-10-17 | 12.64 | $12.45 | 204234 |
| 2025-10-16 | 12.73 | $12.60 | 127783 |
| 2025-10-15 | 12.79 | $12.75 | 108900 |
| 2025-10-14 | 12.83 | $12.83 | 66100 |
| 2025-10-13 | 12.85 | $12.94 | 103500 |
| 2025-10-10 | 12.84 | $12.81 | 97714 |
| 2025-10-09 | 12.87 | $12.93 | 174100 |
| 2025-10-08 | 12.87 | $12.99 | 216552 |
| 2025-10-07 | 12.85 | $12.95 | 199919 |
| 2025-10-06 | 12.85 | $12.78 | 181000 |
| 2025-10-03 | 12.90 | $12.87 | 114425 |
| 2025-10-02 | 12.93 | $12.93 | 65700 |
| 2025-10-01 | 12.95 | $12.97 | 141031 |
| 2025-09-30 | 12.97 | $12.98 | 188521 |
| 2025-09-29 | 12.99 | $12.98 | 104900 |
| 2025-09-26 | 13.01 | $12.93 | 143813 |
| 2025-09-25 | 13.06 | $13.02 | 134533 |
| 2025-09-24 | 13.09 | $13.04 | 90400 |
| 2025-09-23 | 13.12 | $13.11 | 98548 |
| 2025-09-22 | 13.14 | $13.14 | 77021 |
| 2025-09-19 | 13.15 | $13.14 | 60800 |
| 2025-09-18 | 13.17 | $13.13 | 61131 |
| 2025-09-17 | 13.19 | $13.12 | 88833 |
| 2025-09-16 | 13.22 | $13.15 | 85700 |
| 2025-09-15 | 13.25 | $13.19 | 128400 |
| 2025-09-12 | 13.27 | $13.25 | 68646 |
| 2025-09-11 | 13.28 | $13.22 | 110209 |
| 2025-09-10 | 13.30 | $13.24 | 100300 |
| 2025-09-09 | 13.31 | $13.29 | 144400 |
| 2025-09-08 | 13.32 | $13.31 | 106800 |
| 2025-09-05 | 13.31 | $13.35 | 119000 |
| 2025-09-04 | 13.30 | $13.30 | 78897 |
| 2025-09-03 | 13.29 | $13.31 | 68000 |
| 2025-09-02 | 13.28 | $13.28 | 113007 |
| 2025-08-29 | 13.28 | $13.29 | 197302 |
| 2025-08-28 | 13.27 | $13.40 | 161245 |
| 2025-08-27 | 13.23 | $13.31 | 42760 |
| 2025-08-26 | 13.20 | $13.28 | 61800 |
| 2025-08-25 | 13.18 | $13.21 | 96147 |
| 2025-08-22 | 13.18 | $13.23 | 69907 |
| 2025-08-21 | 13.17 | $13.18 | 44300 |
| 2025-08-20 | 13.18 | $13.14 | 71314 |
| 2025-08-19 | 13.19 | $13.17 | 115400 |
| 2025-08-18 | 13.21 | $13.17 | 94500 |
| 2025-08-15 | 13.22 | $13.17 | 41200 |
| 2025-08-14 | 13.24 | $13.24 | 68700 |
| 2025-08-13 | 13.24 | $13.27 | 64200 |
| 2025-08-12 | 13.24 | $13.26 | 87340 |
| 2025-08-11 | 13.23 | $13.24 | 81000 |
| 2025-08-08 | 13.23 | $13.25 | 57040 |
| 2025-08-07 | 13.22 | $13.20 | 72741 |
| 2025-08-06 | 13.23 | $13.28 | 83000 |
| 2025-08-05 | 13.21 | $13.20 | 56200 |
| 2025-08-04 | 13.22 | $13.22 | 128700 |
| 2025-08-01 | 13.22 | $13.20 | 99400 |
| 2025-07-31 | 13.23 | $13.22 | 116900 |
| 2025-07-30 | 13.23 | $13.20 | 119426 |
| 2025-07-29 | 13.23 | $13.17 | 70940 |
| 2025-07-28 | 13.25 | $13.24 | 98200 |
| 2025-07-25 | 13.25 | $13.22 | 91600 |
| 2025-07-24 | 13.25 | $13.22 | 62128 |
| 2025-07-23 | 13.25 | $13.20 | 52829 |
| 2025-07-22 | 13.26 | $13.22 | 63700 |
| 2025-07-21 | 13.27 | $13.20 | 73326 |
| 2025-07-18 | 13.27 | $13.21 | 112606 |
| 2025-07-17 | 13.28 | $13.17 | 75400 |
| 2025-07-16 | 13.30 | $13.19 | 145900 |
| 2025-07-15 | 13.31 | $13.22 | 105806 |
| 2025-07-14 | 13.32 | $13.30 | 118400 |
| 2025-07-11 | 13.30 | $13.23 | 113400 |
| 2025-07-10 | 13.29 | $13.25 | 90744 |
| 2025-07-09 | 13.28 | $13.25 | 169700 |
| 2025-07-08 | 13.26 | $13.28 | 113600 |
| 2025-07-07 | 13.22 | $13.23 | 83039 |
| 2025-07-03 | 13.19 | $13.25 | 52300 |
| 2025-07-02 | 13.15 | $13.21 | 61713 |
| 2025-07-01 | 13.10 | $13.20 | 166600 |
| 2025-06-30 | 13.04 | $13.14 | 245442 |
| 2025-06-27 | 13.00 | $13.04 | 115600 |
| 2025-06-26 | 12.97 | $12.97 | 157700 |
| 2025-06-25 | 12.95 | $12.89 | 247200 |
| 2025-06-24 | 12.96 | $12.96 | 74000 |
| 2025-06-23 | 12.94 | $12.91 | 109715 |
| 2025-06-20 | 12.94 | $12.89 | 79200 |
| 2025-06-18 | 12.94 | $12.85 | 44808 |
| 2025-06-17 | 12.94 | $12.84 | 64945 |
| 2025-06-16 | 12.96 | $12.82 | 67543 |
| 2025-06-13 | 12.98 | $12.92 | 82100 |
| 2025-06-12 | 12.97 | $13.03 | 128500 |
| 2025-06-11 | 12.92 | $12.96 | 101324 |
| 2025-06-10 | 12.88 | $12.90 | 72600 |
| 2025-06-09 | 12.85 | $12.88 | 95700 |
| 2025-06-06 | 12.82 | $12.81 | 74700 |
| 2025-06-05 | 12.81 | $12.82 | 180751 |
| 2025-06-04 | 12.78 | $12.72 | 78800 |
| 2025-06-03 | 12.78 | $12.82 | 102400 |
| 2025-06-02 | 12.74 | $12.76 | 100233 |
| 2025-05-30 | 12.72 | $12.71 | 95700 |
| 2025-05-29 | 12.70 | $12.77 | 134100 |
| 2025-05-28 | 12.67 | $12.65 | 97825 |
| 2025-05-27 | 12.66 | $12.60 | 88500 |
| 2025-05-23 | 12.66 | $12.59 | 64821 |
| 2025-05-22 | 12.66 | $12.60 | 154640 |
| 2025-05-21 | 12.66 | $12.47 | 97327 |
| 2025-05-20 | 12.71 | $12.51 | 100705 |
| 2025-05-19 | 12.74 | $12.48 | 216000 |
| 2025-05-16 | 12.79 | $12.65 | 87600 |
| 2025-05-15 | 12.80 | $12.68 | 167000 |
| 2025-05-14 | 12.80 | $12.85 | 80010 |
| 2025-05-13 | 12.74 | $12.80 | 69700 |
| 2025-05-12 | 12.68 | $12.78 | 126300 |
| 2025-05-09 | 12.61 | $12.61 | 50232 |
| 2025-05-08 | 12.58 | $12.57 | 111810 |
| 2025-05-07 | 12.55 | $12.58 | 71200 |
| 2025-05-06 | 12.51 | $12.53 | 83100 |
| 2025-05-05 | 12.47 | $12.56 | 59837 |
| 2025-05-02 | 12.42 | $12.58 | 85718 |
| 2025-05-01 | 12.35 | $12.55 | 105600 |
| 2025-04-30 | 12.28 | $12.48 | 121800 |
| 2025-04-29 | 12.21 | $12.31 | 106329 |
| 2025-04-28 | 12.18 | $12.29 | 138543 |
| 2025-04-25 | 12.15 | $12.34 | 126330 |
| 2025-04-24 | 12.10 | $12.39 | 186218 |
| 2025-04-23 | 12.02 | $12.31 | 144600 |
| 2025-04-22 | 11.96 | $12.12 | 50100 |
| 2025-04-21 | 11.95 | $12.03 | 95019 |
| 2025-04-17 | 11.97 | $12.10 | 81300 |
| 2025-04-16 | 11.97 | $12.11 | 65734 |
| 2025-04-15 | 11.97 | $12.21 | 118849 |
| 2025-04-14 | 11.95 | $12.26 | 109800 |
| 2025-04-11 | 11.91 | $12.12 | 135166 |
| 2025-04-10 | 11.91 | $11.94 | 244323 |
| 2025-04-09 | 11.97 | $12.14 | 385305 |
| 2025-04-08 | 11.99 | $11.59 | 293000 |
| 2025-04-07 | 12.19 | $11.29 | 469000 |
| 2025-04-04 | 12.54 | $11.75 | 761789 |
| 2025-04-03 | 12.81 | $12.73 | 124700 |
| 2025-04-02 | 12.84 | $12.84 | 135700 |
| 2025-04-01 | 12.84 | $12.87 | 127153 |
| 2025-03-31 | 12.83 | $12.92 | 167000 |
| 2025-03-28 | 12.81 | $12.88 | 97645 |
| 2025-03-27 | 12.79 | $12.81 | 109900 |
| 2025-03-26 | 12.79 | $12.90 | 99200 |
| 2025-03-25 | 12.76 | $12.88 | 105400 |
| 2025-03-24 | 12.74 | $12.71 | 138500 |
| 2025-03-21 | 12.76 | $12.70 | 127100 |
| 2025-03-20 | 12.80 | $12.81 | 109800 |
| 2025-03-19 | 12.80 | $12.77 | 140400 |
| 2025-03-18 | 12.83 | $12.73 | 73312 |
| 2025-03-17 | 12.87 | $12.78 | 150307 |
| 2025-03-14 | 12.91 | $12.77 | 105149 |
| 2025-03-13 | 12.95 | $12.90 | 114229 |
| 2025-03-12 | 12.97 | $12.98 | 108500 |
| 2025-03-11 | 12.97 | $12.90 | 160400 |
| 2025-03-10 | 12.99 | $13.00 | 81117 |
| 2025-03-07 | 12.99 | $13.01 | 135704 |
| 2025-03-06 | 12.98 | $12.97 | 91700 |
| 2025-03-05 | 12.99 | $12.96 | 107608 |
| 2025-03-04 | 13.00 | $12.93 | 198049 |
| 2025-03-03 | 13.02 | $13.07 | 156626 |
| 2025-02-28 | 13.00 | $13.04 | 170700 |
| 2025-02-27 | 12.99 | $13.00 | 111262 |
| 2025-02-26 | 12.99 | $12.97 | 99400 |
| 2025-02-25 | 13.00 | $12.98 | 174700 |
| 2025-02-24 | 13.02 | $12.95 | 137329 |
| 2025-02-21 | 13.04 | $12.96 | 101400 |
| 2025-02-20 | 13.06 | $12.98 | 149044 |
| 2025-02-19 | 13.09 | $13.02 | 227412 |
| 2025-02-18 | 13.11 | $13.14 | 96400 |
| 2025-02-14 | 13.10 | $13.16 | 148100 |
| 2025-02-13 | 13.07 | $13.23 | 131100 |
| 2025-02-12 | 13.02 | $13.23 | 210019 |
| 2025-02-11 | 12.97 | $13.14 | 138100 |
| 2025-02-10 | 12.93 | $13.04 | 93639 |
| 2025-02-07 | 12.91 | $12.99 | 192723 |
| 2025-02-06 | 12.91 | $12.99 | 161219 |
| 2025-02-05 | 12.91 | $13.02 | 172136 |
| 2025-02-04 | 12.91 | $13.03 | 150300 |
| 2025-02-03 | 12.90 | $13.03 | 188100 |
| 2025-01-31 | 12.90 | $13.14 | 185900 |
| 2025-01-30 | 12.86 | $13.06 | 135246 |
| 2025-01-29 | 12.84 | $12.99 | 94608 |
| 2025-01-28 | 12.85 | $13.00 | 111313 |
| 2025-01-27 | 12.86 | $13.02 | 192700 |
| 2025-01-24 | 12.88 | $13.10 | 138207 |
| 2025-01-23 | 12.87 | $12.95 | 341136 |
| 2025-01-22 | 12.92 | $13.04 | 291214 |
| 2025-01-21 | 12.95 | $13.05 | 216000 |
| 2025-01-17 | 13.00 | $13.05 | 1.6M |
| 2025-01-16 | 13.06 | $13.03 | 340800 |
| 2025-01-15 | 13.14 | $13.14 | 261932 |
| 2025-01-14 | 13.21 | $13.22 | 297901 |
| 2025-01-13 | 13.28 | $13.21 | 393000 |
| 2025-01-10 | 13.36 | $13.23 | 305949 |
| 2025-01-08 | 13.47 | $13.44 | 187009 |
| 2025-01-07 | 13.54 | $13.39 | 150128 |
| 2025-01-06 | 13.63 | $13.40 | 196936 |
| 2025-01-03 | 13.76 | $13.46 | 367533 |
| 2025-01-02 | 13.89 | $13.72 | 191143 |
| 2024-12-31 | 13.96 | $13.75 | 273634 |
| 2024-12-30 | 14.05 | $13.90 | 195444 |
| 2024-12-27 | 14.11 | $14.05 | 164643 |
| 2024-12-26 | 14.13 | $14.18 | 142836 |
| 2024-12-24 | 14.12 | $14.20 | 85025 |
| 2024-12-23 | 14.10 | $14.17 | 130109 |
| 2024-12-20 | 14.08 | $14.00 | 175309 |
| 2024-12-19 | 14.12 | $13.85 | 209904 |
| 2024-12-18 | 14.20 | $13.93 | 152900 |
| 2024-12-17 | 14.28 | $14.13 | 166349 |
| 2024-12-16 | 14.32 | $14.30 | 208300 |
| 2024-12-13 | 14.30 | $14.28 | 238028 |
| 2024-12-12 | 14.29 | $14.33 | 146843 |
| 2024-12-11 | 14.26 | $14.35 | 122100 |
| 2024-12-10 | 14.21 | $14.25 | 107742 |
| 2024-12-09 | 14.18 | $14.24 | 157922 |
| 2024-12-06 | 14.14 | $14.31 | 355000 |
| 2024-12-05 | 14.08 | $14.11 | 73400 |
| 2024-12-04 | 14.06 | $14.16 | 106632 |
| 2024-12-03 | 14.03 | $14.21 | 172000 |
| 2024-12-02 | 13.96 | $14.05 | 202500 |
| 2024-11-29 | 13.94 | $13.98 | 105400 |
| 2024-11-27 | 13.93 | $13.92 | 140101 |
| 2024-11-26 | 13.94 | $13.84 | 70000 |
| 2024-11-25 | 13.97 | $13.88 | 164107 |
| 2024-11-22 | 14.00 | $13.92 | 104800 |
| 2024-11-21 | 14.02 | $13.89 | 104604 |
| 2024-11-20 | 14.06 | $13.92 | 125800 |
| 2024-11-19 | 14.09 | $14.04 | 78100 |
| 2024-11-18 | 14.09 | $14.07 | 220919 |
| 2024-11-15 | 14.08 | $13.92 | 116200 |
| 2024-11-14 | 14.11 | $13.99 | 151334 |
| 2024-11-13 | 14.12 | $14.03 | 164100 |
| 2024-11-12 | 14.12 | $14.03 | 144547 |
| 2024-11-11 | 14.12 | $14.20 | 198835 |
| 2024-11-08 | 14.06 | $14.05 | 131038 |
| 2024-11-07 | 14.03 | $14.08 | 117019 |
| 2024-11-06 | 13.98 | $14.02 | 158419 |
| 2024-11-05 | 13.94 | $14.01 | 122237 |
| 2024-11-04 | 13.90 | $13.89 | 123349 |
| 2024-11-01 | 13.87 | $13.91 | 120237 |
| 2024-10-31 | 13.84 | $13.76 | 119833 |
| 2024-10-30 | 13.84 | $13.79 | 135000 |
| 2024-10-29 | 13.83 | $13.65 | 143544 |
| 2024-10-28 | 13.87 | $13.82 | 139023 |
| 2024-10-25 | 13.85 | $13.80 | 96504 |
| 2024-10-24 | 13.83 | $13.88 | 95422 |
| 2024-10-23 | 13.78 | $13.72 | 87546 |
| 2024-10-22 | 13.77 | $13.76 | 130562 |
| 2024-10-21 | 13.74 | $13.71 | 149809 |
| 2024-10-18 | 13.72 | $13.63 | 51500 |
| 2024-10-17 | 13.71 | $13.59 | 77615 |
| 2024-10-16 | 13.72 | $13.53 | 102923 |
| 2024-10-15 | 13.73 | $13.66 | 164521 |
| 2024-10-14 | 13.71 | $13.75 | 146648 |
| 2024-10-11 | 13.66 | $13.64 | 121537 |
| 2024-10-10 | 13.62 | $13.71 | 176228 |
| 2024-10-09 | 13.55 | $13.65 | 134300 |
| 2024-10-08 | 13.48 | $13.61 | 69106 |
| 2024-10-07 | 13.41 | $13.54 | 250629 |
| 2024-10-04 | 13.34 | $13.45 | 195851 |
| 2024-10-03 | 13.28 | $13.31 | 107700 |
| 2024-10-02 | 13.25 | $13.33 | 134313 |
| 2024-10-01 | 13.21 | $13.24 | 150306 |
| 2024-09-30 | 13.18 | $13.20 | 148600 |
| 2024-09-27 | 13.16 | $13.13 | 121415 |
| 2024-09-26 | 13.16 | $13.13 | 118200 |
| 2024-09-25 | 13.16 | $13.08 | 106698 |
| 2024-09-24 | 13.18 | $13.14 | 84336 |
| 2024-09-23 | 13.18 | $13.09 | 108548 |
| 2024-09-20 | 13.19 | $13.16 | 83138 |
| 2024-09-19 | 13.18 | $13.13 | 123615 |
| 2024-09-18 | 13.18 | $13.20 | 75723 |
| 2024-09-17 | 13.15 | $13.26 | 129641 |
| 2024-09-16 | 13.10 | $13.13 | 89648 |
| 2024-09-13 | 13.08 | $13.25 | 161100 |
| 2024-09-12 | 13.01 | $13.10 | 108855 |
| 2024-09-11 | 12.98 | $13.07 | 121325 |
| 2024-09-10 | 12.95 | $13.03 | 66200 |
| 2024-09-09 | 12.92 | $13.02 | 68116 |
| 2024-09-06 | 12.90 | $12.93 | 118011 |
| 2024-09-05 | 12.90 | $12.94 | 83041 |
| 2024-09-04 | 12.89 | $12.93 | 97443 |
| 2024-09-03 | 12.89 | $12.95 | 150402 |
| 2024-08-30 | 12.89 | $13.05 | 163400 |
| 2024-08-29 | 12.85 | $12.97 | 95200 |
| 2024-08-28 | 12.83 | $12.89 | 108933 |
| 2024-08-27 | 12.84 | $12.88 | 150400 |
| 2024-08-26 | 12.85 | $12.94 | 115100 |
| 2024-08-23 | 12.84 | $12.96 | 72600 |
| 2024-08-22 | 12.83 | $12.93 | 86933 |
| 2024-08-21 | 12.83 | $12.95 | 117600 |
| 2024-08-20 | 12.83 | $12.82 | 229934 |
| 2024-08-19 | 12.86 | $12.87 | 155000 |
| 2024-08-16 | 12.90 | $12.95 | 91419 |
| 2024-08-15 | 12.91 | $12.85 | 162816 |
| 2024-08-14 | 12.97 | $12.98 | 178300 |
| 2024-08-13 | 13.00 | $13.04 | 193211 |
| 2024-08-12 | 13.01 | $13.06 | 92700 |
| 2024-08-09 | 13.03 | $13.03 | 130300 |
| 2024-08-08 | 13.06 | $13.07 | 148617 |
| 2024-08-07 | 13.08 | $12.88 | 107005 |
| 2024-08-06 | 13.17 | $12.81 | 145926 |
| 2024-08-05 | 13.31 | $12.60 | 519600 |
| 2024-08-02 | 13.54 | $13.24 | 325217 |
| 2024-08-01 | 13.62 | $13.54 | 196919 |
| 2024-07-31 | 13.62 | $13.56 | 198239 |
| 2024-07-30 | 13.61 | $13.58 | 241300 |
| 2024-07-29 | 13.59 | $13.54 | 237800 |
| 2024-07-26 | 13.57 | $13.59 | 152229 |
| 2024-07-25 | 13.54 | $13.54 | 115700 |
| 2024-07-24 | 13.51 | $13.44 | 124300 |
| 2024-07-23 | 13.50 | $13.47 | 141903 |
| 2024-07-22 | 13.48 | $13.50 | 100900 |
| 2024-07-19 | 13.44 | $13.53 | 1.2M |
| 2024-07-18 | 13.38 | $13.38 | 238300 |
| 2024-07-17 | 13.36 | $13.48 | 247231 |
| 2024-07-16 | 13.29 | $13.39 | 241700 |
| 2024-07-15 | 13.25 | $13.31 | 315000 |
| 2024-07-12 | 13.21 | $13.21 | 107600 |
| 2024-07-11 | 13.20 | $13.24 | 120948 |
| 2024-07-10 | 13.17 | $13.20 | 158500 |
| 2024-07-09 | 13.15 | $13.20 | 140800 |
| 2024-07-08 | 13.13 | $13.20 | 131100 |
| 2024-07-05 | 13.10 | $13.16 | 181301 |
| 2024-07-03 | 13.08 | $13.29 | 123000 |
| 2024-07-02 | 13.01 | $13.12 | 235900 |
| 2024-07-01 | 12.98 | $13.06 | 197408 |
| 2024-06-28 | 12.96 | $12.94 | 273100 |
| 2024-06-27 | 12.97 | $13.03 | 156522 |
| 2024-06-26 | 12.97 | $12.97 | 93500 |
| 2024-06-25 | 12.98 | $13.00 | 92600 |
| 2024-06-24 | 12.98 | $13.06 | 107000 |
| 2024-06-21 | 12.97 | $12.95 | 81500 |
| 2024-06-20 | 12.99 | $12.98 | 128110 |
| 2024-06-18 | 13.00 | $12.96 | 89600 |
| 2024-06-17 | 13.03 | $13.02 | 106200 |
| 2024-06-14 | 13.04 | $12.87 | 122117 |
| 2024-06-13 | 13.11 | $13.09 | 239836 |
| 2024-06-12 | 13.12 | $13.15 | 226900 |
| 2024-06-11 | 13.11 | $13.13 | 150520 |
| 2024-06-10 | 13.10 | $13.15 | 109500 |
| 2024-06-07 | 13.09 | $13.18 | 134522 |
| 2024-06-06 | 13.07 | $13.20 | 120544 |
| 2024-06-05 | 13.04 | $13.09 | 106132 |
| 2024-06-04 | 13.04 | $13.01 | 88843 |
| 2024-06-03 | 13.06 | $13.06 | 141900 |
| 2024-05-31 | 13.07 | $13.06 | 120208 |
| 2024-05-30 | 13.08 | $12.98 | 175800 |
| 2024-05-29 | 13.12 | $12.93 | 180718 |
| 2024-05-28 | 13.19 | $13.12 | 83400 |
| 2024-05-24 | 13.21 | $13.13 | 82900 |
| 2024-05-23 | 13.24 | $13.16 | 75415 |
| 2024-05-22 | 13.25 | $13.21 | 102400 |
| 2024-05-21 | 13.26 | $13.23 | 238006 |
| 2024-05-20 | 13.26 | $13.17 | 105400 |
| 2024-05-17 | 13.27 | $13.26 | 156143 |
| 2024-05-16 | 13.26 | $13.17 | 82900 |
| 2024-05-15 | 13.28 | $13.26 | 122600 |
| 2024-05-14 | 13.26 | $13.26 | 111920 |
| 2024-05-13 | 13.25 | $13.32 | 135915 |
| 2024-05-10 | 13.21 | $13.24 | 57026 |
| 2024-05-09 | 13.19 | $13.21 | 110700 |
| 2024-05-08 | 13.17 | $13.25 | 126929 |
| 2024-05-07 | 13.13 | $13.19 | 139121 |
| 2024-05-06 | 13.10 | $13.08 | 152300 |
| 2024-05-03 | 13.10 | $13.12 | 84200 |
| 2024-05-02 | 13.08 | $13.12 | 119500 |
| 2024-05-01 | 13.06 | $13.11 | 145522 |
| 2024-04-30 | 13.04 | $13.00 | 142133 |
| 2024-04-29 | 13.05 | $13.00 | 179900 |
| 2024-04-26 | 13.06 | $13.06 | 81821 |
| 2024-04-25 | 13.06 | $13.05 | 89104 |
| 2024-04-24 | 13.05 | $13.13 | 142908 |
| 2024-04-23 | 13.02 | $13.19 | 86206 |
| 2024-04-22 | 12.96 | $13.10 | 101712 |
| 2024-04-19 | 12.92 | $13.00 | 106810 |
| 2024-04-18 | 12.90 | $12.91 | 72425 |
| 2024-04-17 | 12.90 | $12.84 | 104616 |
| 2024-04-16 | 12.93 | $12.83 | 147700 |
| 2024-04-15 | 12.97 | $12.77 | 137400 |
| 2024-04-12 | 13.03 | $12.90 | 187800 |
| 2024-04-11 | 13.07 | $13.21 | 180400 |
| 2024-04-10 | 13.01 | $13.07 | 124400 |
| 2024-04-09 | 12.99 | $13.02 | 96640 |
| 2024-04-08 | 12.98 | $13.01 | 134400 |
| 2024-04-05 | 12.96 | $12.87 | 130900 |
| 2024-04-04 | 12.99 | $12.93 | 131800 |
| 2024-04-03 | 13.01 | $13.03 | 152000 |
| 2024-04-02 | 12.99 | $13.09 | 213411 |
| 2024-04-01 | 12.95 | $13.00 | 128700 |
| 2024-03-28 | 12.93 | $12.92 | 305000 |
| 2024-03-27 | 12.94 | $12.99 | 126900 |
| 2024-03-26 | 12.91 | $12.94 | 108411 |
| 2024-03-25 | 12.91 | $12.84 | 107608 |
| 2024-03-22 | 12.93 | $12.85 | 145923 |
| 2024-03-21 | 12.95 | $12.87 | 161306 |
| 2024-03-20 | 12.96 | $12.92 | 151536 |
| 2024-03-19 | 12.97 | $12.87 | 152400 |
| 2024-03-18 | 12.99 | $12.99 | 164400 |
| 2024-03-15 | 12.98 | $12.91 | 85112 |
| 2024-03-14 | 12.98 | $12.91 | 98644 |
| 2024-03-13 | 12.99 | $13.05 | 128429 |
| 2024-03-12 | 12.96 | $13.01 | 181525 |
| 2024-03-11 | 12.92 | $12.91 | 309530 |
| 2024-03-08 | 12.91 | $12.89 | 229300 |
| 2024-03-07 | 12.91 | $13.00 | 149642 |
| 2024-03-06 | 12.86 | $12.97 | 106220 |
| 2024-03-05 | 12.82 | $12.90 | 160649 |
| 2024-03-04 | 12.78 | $12.81 | 248600 |
| 2024-03-01 | 12.77 | $12.85 | 226846 |
| 2024-02-29 | 12.73 | $12.79 | 150700 |
| 2024-02-28 | 12.71 | $12.65 | 154843 |
| 2024-02-27 | 12.73 | $12.61 | 170500 |
| 2024-02-26 | 12.77 | $12.60 | 127850 |
| 2024-02-23 | 12.82 | $12.61 | 297441 |
| 2024-02-22 | 12.87 | $12.74 | 179230 |
| 2024-02-21 | 12.89 | $12.83 | 298809 |
| 2024-02-20 | 12.88 | $12.81 | 134710 |
| 2024-02-16 | 12.88 | $12.86 | 134800 |
| 2024-02-15 | 12.86 | $12.87 | 160400 |
| 2024-02-14 | 12.83 | $12.88 | 171300 |
| 2024-02-13 | 12.78 | $12.82 | 149112 |
| 2024-02-12 | 12.75 | $12.81 | 135800 |
| 2024-02-09 | 12.71 | $12.74 | 110600 |
| 2024-02-08 | 12.68 | $12.73 | 200039 |
| 2024-02-07 | 12.64 | $12.68 | 198239 |
| 2024-02-06 | 12.61 | $12.65 | 210437 |
| 2024-02-05 | 12.59 | $12.63 | 214900 |
| 2024-02-02 | 12.56 | $12.56 | 108100 |
| 2024-02-01 | 12.55 | $12.52 | 206000 |
| 2024-01-31 | 12.54 | $12.57 | 180348 |
| 2024-01-30 | 12.52 | $12.61 | 194458 |
| 2024-01-29 | 12.48 | $12.61 | 152000 |
| 2024-01-26 | 12.44 | $12.52 | 112045 |
| 2024-01-25 | 12.41 | $12.52 | 191400 |
| 2024-01-24 | 12.37 | $12.50 | 107212 |
| 2024-01-23 | 12.33 | $12.46 | 124200 |
| 2024-01-22 | 12.30 | $12.38 | 122000 |
| 2024-01-19 | 12.28 | $12.25 | 147453 |
| 2024-01-18 | 12.30 | $12.24 | 92301 |
| 2024-01-17 | 12.33 | $12.25 | 195914 |
| 2024-01-16 | 12.37 | $12.27 | 140435 |
| 2024-01-12 | 12.40 | $12.22 | 222600 |
| 2024-01-11 | 12.46 | $12.30 | 192600 |
| 2024-01-10 | 12.50 | $12.37 | 193216 |
| 2024-01-09 | 12.53 | $12.40 | 191100 |
| 2024-01-08 | 12.56 | $12.49 | 152000 |
| 2024-01-05 | 12.56 | $12.41 | 181739 |
| 2024-01-04 | 12.59 | $12.42 | 159521 |
| 2024-01-03 | 12.61 | $12.43 | 176900 |
| 2024-01-02 | 12.64 | $12.64 | 166300 |
| 2023-12-29 | 12.61 | $12.66 | 167000 |
| 2023-12-28 | 12.55 | $12.61 | 108629 |
| 2023-12-27 | 12.50 | $12.51 | 103409 |
| 2023-12-26 | 12.47 | $12.45 | 102900 |
| 2023-12-22 | 12.45 | $12.43 | 110122 |
| 2023-12-21 | 12.42 | $12.28 | 184339 |
| 2023-12-20 | 12.44 | $12.25 | 244814 |
| 2023-12-19 | 12.46 | $12.42 | 114032 |
| 2023-12-18 | 12.44 | $12.38 | 139700 |
| 2023-12-15 | 12.42 | $12.46 | 123743 |
| 2023-12-14 | 12.37 | $12.49 | 150600 |
| 2023-12-13 | 12.30 | $12.46 | 231900 |
| 2023-12-12 | 12.22 | $12.34 | 134717 |
| 2023-12-11 | 12.16 | $12.23 | 123700 |
| 2023-12-08 | 12.12 | $12.13 | 149616 |
| 2023-12-07 | 12.10 | $12.21 | 147500 |
| 2023-12-06 | 12.05 | $12.10 | 106800 |
| 2023-12-05 | 12.02 | $12.06 | 114846 |
| 2023-12-04 | 12.00 | $11.99 | 133200 |
| 2023-12-01 | 11.99 | $12.01 | 273487 |
| 2023-11-30 | 11.98 | $12.01 | 217308 |
| 2023-11-29 | 11.97 | $11.99 | 187246 |
| 2023-11-28 | 11.96 | $12.00 | 143143 |
| 2023-11-27 | 11.95 | $12.00 | 176927 |
| 2023-11-24 | 11.93 | $11.97 | 52000 |
| 2023-11-22 | 11.93 | $11.95 | 92000 |
| 2023-11-21 | 11.92 | $11.92 | 119422 |
| 2023-11-20 | 11.93 | $11.95 | 96110 |
| 2023-11-17 | 11.92 | $11.98 | 94712 |
| 2023-11-16 | 11.91 | $11.86 | 75571 |
| 2023-11-15 | 11.94 | $11.84 | 213411 |
| 2023-11-14 | 11.97 | $11.95 | 129737 |
| 2023-11-13 | 11.99 | $12.08 | 70740 |
| 2023-11-10 | 11.96 | $12.01 | 110800 |
| 2023-11-09 | 11.95 | $11.97 | 108912 |
| 2023-11-08 | 11.95 | $12.03 | 130200 |
| 2023-11-07 | 11.93 | $12.11 | 108800 |
| 2023-11-06 | 11.89 | $12.10 | 114700 |
| 2023-11-03 | 11.84 | $12.23 | 160922 |
| 2023-11-02 | 11.75 | $12.13 | 94400 |
| 2023-11-01 | 11.67 | $12.02 | 128639 |
| 2023-10-31 | 11.60 | $11.80 | 176937 |
| 2023-10-30 | 11.60 | $11.67 | 287806 |
| 2023-10-27 | 11.65 | $11.67 | 145827 |
| 2023-10-26 | 11.70 | $11.53 | 293223 |
| 2023-10-25 | 11.82 | $11.66 | 226505 |
| 2023-10-24 | 11.93 | $11.92 | 143302 |
| 2023-10-23 | 11.98 | $11.88 | 100888 |
| 2023-10-20 | 12.06 | $11.75 | 187936 |
| 2023-10-19 | 12.20 | $11.91 | 209230 |
| 2023-10-18 | 12.33 | $12.12 | 216126 |
| 2023-10-17 | 12.41 | $12.38 | 181942 |
| 2023-10-16 | 12.44 | $12.38 | 99100 |
| 2023-10-13 | 12.46 | $12.39 | 109944 |
| 2023-10-12 | 12.50 | $12.50 | 137500 |
| 2023-10-11 | 12.50 | $12.52 | 83512 |
| 2023-10-10 | 12.50 | $12.62 | 76533 |
| 2023-10-09 | 12.47 | $12.62 | 108100 |
| 2023-10-06 | 12.43 | $12.48 | 125100 |
| 2023-10-05 | 12.43 | $12.36 | 77200 |
| 2023-10-04 | 12.46 | $12.35 | 152900 |
| 2023-10-03 | 12.51 | $12.35 | 148121 |
| 2023-10-02 | 12.57 | $12.49 | 199900 |
| 2023-09-29 | 12.59 | $12.62 | 207900 |
| 2023-09-28 | 12.58 | $12.59 | 141409 |
| 2023-09-27 | 12.58 | $12.59 | 170535 |
| 2023-09-26 | 12.57 | $12.49 | 202700 |
| 2023-09-25 | 12.60 | $12.63 | 253946 |
| 2023-09-22 | 12.59 | $12.64 | 215027 |
| 2023-09-21 | 12.57 | $12.49 | 458221 |
| 2023-09-20 | 12.59 | $12.55 | 132000 |
| 2023-09-19 | 12.60 | $12.61 | 97827 |
| 2023-09-18 | 12.59 | $12.53 | 99900 |
| 2023-09-15 | 12.61 | $12.44 | 148500 |
| 2023-09-14 | 12.66 | $12.57 | 160332 |
| 2023-09-13 | 12.67 | $12.70 | 229300 |
| 2023-09-12 | 12.64 | $12.71 | 142800 |
| 2023-09-11 | 12.61 | $12.63 | 118726 |
| 2023-09-08 | 12.59 | $12.60 | 84500 |
| 2023-09-07 | 12.57 | $12.53 | 143707 |
| 2023-09-06 | 12.58 | $12.56 | 142034 |
| 2023-09-05 | 12.57 | $12.60 | 72520 |
| 2023-09-01 | 12.55 | $12.60 | 134828 |
| 2023-08-31 | 12.52 | $12.54 | 144600 |
| 2023-08-30 | 12.50 | $12.54 | 128900 |
| 2023-08-29 | 12.48 | $12.60 | 116300 |
| 2023-08-28 | 12.43 | $12.57 | 114422 |
| 2023-08-25 | 12.38 | $12.53 | 126714 |
| 2023-08-24 | 12.34 | $12.40 | 89000 |
| 2023-08-23 | 12.33 | $12.33 | 98918 |
| 2023-08-22 | 12.33 | $12.25 | 94348 |
| 2023-08-21 | 12.36 | $12.26 | 131514 |
| 2023-08-18 | 12.40 | $12.27 | 127828 |
| 2023-08-17 | 12.44 | $12.31 | 106047 |
| 2023-08-16 | 12.47 | $12.35 | 78100 |
| 2023-08-15 | 12.50 | $12.44 | 69400 |
| 2023-08-14 | 12.51 | $12.52 | 138500 |
| 2023-08-11 | 12.49 | $12.46 | 96526 |
| 2023-08-10 | 12.48 | $12.47 | 125902 |
| 2023-08-09 | 12.46 | $12.46 | 81530 |
| 2023-08-08 | 12.45 | $12.44 | 83100 |
| 2023-08-07 | 12.43 | $12.50 | 106200 |
| 2023-08-04 | 12.40 | $12.48 | 81410 |
| 2023-08-03 | 12.36 | $12.36 | 67100 |
| 2023-08-02 | 12.35 | $12.35 | 109634 |
| 2023-08-01 | 12.33 | $12.39 | 83500 |
| 2023-07-31 | 12.30 | $12.45 | 105600 |
| 2023-07-28 | 12.25 | $12.36 | 118600 |
| 2023-07-27 | 12.21 | $12.16 | 135139 |
| 2023-07-26 | 12.22 | $12.13 | 146800 |
| 2023-07-25 | 12.25 | $12.19 | 81911 |
| 2023-07-24 | 12.26 | $12.24 | 92108 |
| 2023-07-21 | 12.26 | $12.26 | 70300 |
| 2023-07-20 | 12.26 | $12.24 | 76400 |
| 2023-07-19 | 12.25 | $12.13 | 140000 |
| 2023-07-18 | 12.28 | $12.17 | 161300 |
| 2023-07-17 | 12.30 | $12.28 | 76600 |
| 2023-07-14 | 12.29 | $12.26 | 81107 |
| 2023-07-13 | 12.28 | $12.21 | 126700 |
| 2023-07-12 | 12.28 | $12.34 | 90548 |
| 2023-07-11 | 12.24 | $12.24 | 107118 |
| 2023-07-10 | 12.22 | $12.21 | 130000 |
| 2023-07-07 | 12.20 | $12.08 | 141982 |
| 2023-07-06 | 12.22 | $12.03 | 120045 |
| 2023-07-05 | 12.26 | $12.07 | 295631 |
| 2023-07-03 | 12.29 | $12.37 | 95304 |
| 2023-06-30 | 12.23 | $12.21 | 245537 |
| 2023-06-29 | 12.21 | $12.30 | 131445 |
| 2023-06-28 | 12.15 | $12.25 | 156000 |
| 2023-06-27 | 12.09 | $12.06 | 133848 |
| 2023-06-26 | 12.08 | $12.16 | 149000 |
| 2023-06-23 | 12.03 | $12.04 | 217815 |
| 2023-06-22 | 12.01 | $12.09 | 140300 |
| 2023-06-21 | 11.97 | $11.91 | 136124 |
| 2023-06-20 | 11.97 | $11.85 | 120500 |
| 2023-06-16 | 11.99 | $11.94 | 80623 |
| 2023-06-15 | 11.99 | $11.87 | 108900 |
| 2023-06-14 | 12.00 | $11.91 | 101641 |
| 2023-06-13 | 12.00 | $12.06 | 122600 |
| 2023-06-12 | 11.96 | $12.04 | 132928 |
| 2023-06-09 | 11.91 | $11.87 | 115731 |
| 2023-06-08 | 11.90 | $11.84 | 140530 |
| 2023-06-07 | 11.90 | $11.96 | 132400 |
| 2023-06-06 | 11.85 | $12.01 | 147311 |
| 2023-06-05 | 11.78 | $12.00 | 140713 |
| 2023-06-02 | 11.70 | $11.95 | 124641 |
| 2023-06-01 | 11.61 | $11.87 | 141600 |
| 2023-05-31 | 11.53 | $11.70 | 209500 |
| 2023-05-30 | 11.49 | $11.56 | 63000 |
| 2023-05-26 | 11.49 | $11.57 | 119343 |
| 2023-05-25 | 11.48 | $11.51 | 128114 |
| 2023-05-24 | 11.49 | $11.47 | 124200 |
| 2023-05-23 | 11.52 | $11.57 | 143400 |
| 2023-05-22 | 11.52 | $11.57 | 97000 |
| 2023-05-19 | 11.53 | $11.50 | 150715 |
| 2023-05-18 | 11.56 | $11.54 | 99338 |
| 2023-05-17 | 11.58 | $11.55 | 140900 |
| 2023-05-16 | 11.61 | $11.52 | 138100 |
| 2023-05-15 | 11.65 | $11.59 | 86738 |
| 2023-05-12 | 11.69 | $11.59 | 156216 |
| 2023-05-11 | 11.73 | $11.67 | 110900 |
| 2023-05-10 | 11.76 | $11.67 | 242204 |
| 2023-05-09 | 11.79 | $11.67 | 144700 |
| 2023-05-08 | 11.82 | $11.74 | 133400 |
| 2023-05-05 | 11.85 | $11.82 | 155100 |
| 2023-05-04 | 11.85 | $11.76 | 131000 |
| 2023-05-03 | 11.87 | $11.78 | 83044 |
| 2023-05-02 | 11.89 | $11.82 | 111431 |
| 2023-05-01 | 11.90 | $11.91 | 119028 |
| 2023-04-28 | 11.89 | $11.87 | 110000 |
| 2023-04-27 | 11.88 | $11.83 | 126500 |
| 2023-04-26 | 11.88 | $11.76 | 240404 |
| 2023-04-25 | 11.90 | $11.82 | 168020 |
| 2023-04-24 | 11.91 | $11.87 | 104947 |
| 2023-04-21 | 11.90 | $11.83 | 87105 |
| 2023-04-20 | 11.90 | $11.92 | 158900 |
| 2023-04-19 | 11.87 | $11.82 | 125500 |
| 2023-04-18 | 11.87 | $11.84 | 114711 |
| 2023-04-17 | 11.85 | $11.86 | 93340 |
| 2023-04-14 | 11.83 | $11.78 | 144548 |
| 2023-04-13 | 11.82 | $11.78 | 157339 |
| 2023-04-12 | 11.82 | $11.89 | 175600 |
| 2023-04-11 | 11.77 | $11.87 | 311200 |
| 2023-04-10 | 11.72 | $11.77 | 209932 |
| 2023-04-06 | 11.69 | $11.79 | 163900 |
| 2023-04-05 | 11.64 | $11.80 | 160611 |
| 2023-04-04 | 11.58 | $11.79 | 185600 |
| 2023-04-03 | 11.51 | $11.85 | 298300 |
| 2023-03-31 | 11.41 | $11.70 | 226700 |
| 2023-03-30 | 11.34 | $11.61 | 114000 |
| 2023-03-29 | 11.27 | $11.54 | 160322 |
| 2023-03-28 | 11.22 | $11.38 | 113604 |
| 2023-03-27 | 11.22 | $11.36 | 66101 |
| 2023-03-24 | 11.22 | $11.28 | 117349 |
| 2023-03-23 | 11.25 | $11.34 | 170800 |
| 2023-03-22 | 11.27 | $11.39 | 127000 |
| 2023-03-21 | 11.28 | $11.39 | 115240 |
| 2023-03-20 | 11.30 | $11.30 | 292900 |
| 2023-03-17 | 11.36 | $11.18 | 159300 |
| 2023-03-16 | 11.47 | $11.32 | 144125 |
| 2023-03-15 | 11.56 | $11.34 | 143100 |
| 2023-03-14 | 11.67 | $11.45 | 162600 |
| 2023-03-13 | 11.77 | $11.33 | 309228 |
| 2023-03-10 | 11.93 | $11.66 | 294500 |
| 2023-03-09 | 12.02 | $11.96 | 232200 |
| 2023-03-08 | 12.04 | $12.07 | 277816 |
| 2023-03-07 | 12.03 | $12.05 | 160600 |
| 2023-03-06 | 12.01 | $12.06 | 200436 |
| 2023-03-03 | 11.99 | $12.05 | 195400 |
| 2023-03-02 | 11.97 | $12.00 | 202248 |
| 2023-03-01 | 11.96 | $11.98 | 90026 |
| 2023-02-28 | 11.95 | $11.99 | 86240 |
| 2023-02-27 | 11.94 | $11.92 | 60845 |
| 2023-02-24 | 11.94 | $11.90 | 83628 |
| 2023-02-23 | 11.95 | $11.83 | 63800 |
| 2023-02-22 | 11.99 | $11.78 | 83000 |
| 2023-02-21 | 12.05 | $11.75 | 145112 |
| 2023-02-17 | 12.13 | $11.98 | 38108 |
| 2023-02-16 | 12.15 | $12.02 | 80402 |
| 2023-02-15 | 12.16 | $12.10 | 68800 |
| 2023-02-14 | 12.15 | $12.08 | 64000 |
| 2023-02-13 | 12.14 | $12.15 | 86611 |
| 2023-02-10 | 12.10 | $12.07 | 62240 |
| 2023-02-09 | 12.07 | $11.98 | 66814 |
| 2023-02-08 | 12.07 | $12.02 | 38545 |
| 2023-02-07 | 12.05 | $12.05 | 36900 |
| 2023-02-06 | 12.01 | $11.93 | 67440 |
| 2023-02-03 | 12.00 | $12.02 | 67400 |
| 2023-02-02 | 11.95 | $12.07 | 133516 |
| 2023-02-01 | 11.88 | $11.91 | 107510 |
| 2023-01-31 | 11.84 | $11.95 | 143600 |
| 2023-01-30 | 11.77 | $11.84 | 64124 |
| 2023-01-27 | 11.73 | $11.73 | 94641 |
| 2023-01-26 | 11.70 | $11.72 | 85000 |
| 2023-01-25 | 11.68 | $11.67 | 75100 |
| 2023-01-24 | 11.66 | $11.76 | 131100 |
| 2023-01-23 | 11.61 | $11.65 | 111436 |
| 2023-01-20 | 11.58 | $11.58 | 111806 |
| 2023-01-19 | 11.57 | $11.48 | 186500 |
| 2023-01-18 | 11.59 | $11.53 | 167600 |
| 2023-01-17 | 11.59 | $11.60 | 111637 |
| 2023-01-13 | 11.57 | $11.60 | 192800 |
| 2023-01-12 | 11.54 | $11.65 | 107313 |
| 2023-01-11 | 11.50 | $11.67 | 105400 |
| 2023-01-10 | 11.43 | $11.57 | 100900 |
| 2023-01-09 | 11.39 | $11.51 | 144500 |
| 2023-01-06 | 11.35 | $11.53 | 114100 |
| 2023-01-05 | 11.30 | $11.47 | 192532 |
| 2023-01-04 | 11.26 | $11.39 | 124417 |
| 2023-01-03 | 11.23 | $11.38 | 90515 |
| 2022-12-30 | 11.21 | $11.26 | 300234 |
| 2022-12-29 | 11.22 | $11.26 | 156400 |
| 2022-12-28 | 11.23 | $11.20 | 253500 |
| 2022-12-27 | 11.27 | $11.28 | 133825 |
| 2022-12-23 | 11.29 | $11.39 | 126600 |
| 2022-12-22 | 11.28 | $11.37 | 204600 |
| 2022-12-21 | 11.28 | $11.26 | 235900 |
| 2022-12-20 | 11.32 | $11.25 | 134729 |
| 2022-12-19 | 11.37 | $11.24 | 201709 |
| 2022-12-16 | 11.43 | $11.38 | 213500 |
| 2022-12-15 | 11.47 | $11.41 | 193900 |
| 2022-12-14 | 11.51 | $11.45 | 155700 |
| 2022-12-13 | 11.54 | $11.58 | 130900 |
| 2022-12-12 | 11.54 | $11.52 | 225900 |
| 2022-12-09 | 11.56 | $11.39 | 89500 |
| 2022-12-08 | 11.62 | $11.46 | 121600 |
| 2022-12-07 | 11.68 | $11.61 | 72600 |
| 2022-12-06 | 11.70 | $11.51 | 109516 |
| 2022-12-05 | 11.76 | $11.63 | 219800 |
| 2022-12-02 | 11.79 | $11.63 | 181400 |
| 2022-12-01 | 11.82 | $11.76 | 115200 |
| 2022-11-30 | 11.83 | $11.92 | 145300 |
| 2022-11-29 | 11.78 | $11.74 | 78429 |
| 2022-11-28 | 11.77 | $11.69 | 75500 |
| 2022-11-25 | 11.78 | $11.69 | 22900 |
| 2022-11-23 | 11.79 | $11.78 | 132524 |
| 2022-11-22 | 11.77 | $11.69 | 111301 |
| 2022-11-21 | 11.77 | $11.58 | 113500 |
| 2022-11-18 | 11.81 | $11.58 | 143240 |
| 2022-11-17 | 11.85 | $11.59 | 97700 |
| 2022-11-16 | 11.90 | $11.70 | 94417 |
| 2022-11-15 | 11.92 | $11.77 | 109500 |
| 2022-11-14 | 11.92 | $11.74 | 79400 |
| 2022-11-11 | 11.92 | $11.88 | 83000 |
| 2022-11-10 | 11.88 | $12.04 | 162544 |
| 2022-11-09 | 11.77 | $11.79 | 136700 |
| 2022-11-08 | 11.72 | $11.77 | 80942 |
| 2022-11-07 | 11.65 | $11.84 | 59238 |
| 2022-11-04 | 11.55 | $11.79 | 94116 |
| 2022-11-03 | 11.44 | $11.56 | 92245 |
| 2022-11-02 | 11.38 | $11.46 | 118700 |
| 2022-11-01 | 11.34 | $11.43 | 147918 |
| 2022-10-31 | 11.30 | $11.38 | 131400 |
| 2022-10-28 | 11.26 | $11.33 | 178115 |
| 2022-10-27 | 11.24 | $11.21 | 140539 |
| 2022-10-26 | 11.24 | $11.25 | 93600 |
| 2022-10-25 | 11.23 | $11.28 | 145847 |
| 2022-10-24 | 11.21 | $11.25 | 102900 |
| 2022-10-21 | 11.20 | $11.34 | 130000 |
| 2022-10-20 | 11.16 | $11.37 | 184200 |
| 2022-10-19 | 11.10 | $11.29 | 107322 |
| 2022-10-18 | 11.06 | $11.20 | 107400 |
| 2022-10-17 | 11.03 | $11.14 | 122200 |
| 2022-10-14 | 11.03 | $11.07 | 135100 |
| 2022-10-13 | 11.04 | $11.08 | 173045 |
| 2022-10-12 | 11.06 | $11.13 | 207711 |
| 2022-10-11 | 11.07 | $11.14 | 128800 |
| 2022-10-10 | 11.09 | $11.15 | 111500 |
| 2022-10-07 | 11.10 | $11.24 | 136700 |
| 2022-10-06 | 11.10 | $11.33 | 135832 |
| 2022-10-05 | 11.06 | $11.32 | 67649 |
| 2022-10-04 | 11.03 | $11.36 | 96234 |
| 2022-10-03 | 10.98 | $11.14 | 124435 |
| 2022-09-30 | 11.00 | $11.01 | 268013 |
| 2022-09-29 | 11.07 | $11.12 | 78426 |
| 2022-09-28 | 11.12 | $11.23 | 128237 |
| 2022-09-27 | 11.15 | $11.16 | 124600 |
| 2022-09-26 | 11.22 | $11.14 | 109800 |
| 2022-09-23 | 11.31 | $11.20 | 133825 |
| 2022-09-22 | 11.41 | $11.38 | 102229 |
| 2022-09-21 | 11.48 | $11.53 | 92519 |
| 2022-09-20 | 11.52 | $11.45 | 162100 |
| 2022-09-19 | 11.60 | $11.57 | 92422 |
| 2022-09-16 | 11.66 | $11.62 | 97403 |
| 2022-09-15 | 11.72 | $11.71 | 221400 |
| 2022-09-14 | 11.77 | $11.80 | 108428 |
| 2022-09-13 | 11.81 | $11.84 | 55946 |
| 2022-09-12 | 11.84 | $11.97 | 63400 |
| 2022-09-09 | 11.84 | $11.93 | 67823 |
| 2022-09-08 | 11.86 | $11.86 | 77406 |
| 2022-09-07 | 11.90 | $11.88 | 107600 |
| 2022-09-06 | 11.95 | $11.85 | 73905 |
| 2022-09-02 | 12.03 | $11.94 | 40500 |
| 2022-09-01 | 12.09 | $11.94 | 81424 |
| 2022-08-31 | 12.17 | $12.06 | 80545 |
| 2022-08-30 | 12.23 | $12.08 | 94400 |
| 2022-08-29 | 12.30 | $12.15 | 55926 |
| 2022-08-26 | 12.35 | $12.16 | 29100 |
| 2022-08-25 | 12.42 | $12.25 | 46500 |
| 2022-08-24 | 12.48 | $12.34 | 43400 |
| 2022-08-23 | 12.52 | $12.23 | 45800 |
| 2022-08-22 | 12.59 | $12.27 | 64108 |
| 2022-08-19 | 12.68 | $12.40 | 39500 |
| 2022-08-18 | 12.73 | $12.49 | 34100 |
| 2022-08-17 | 12.76 | $12.49 | 80500 |
| 2022-08-16 | 12.80 | $12.62 | 70011 |
| 2022-08-15 | 12.80 | $12.61 | 85000 |
| 2022-08-12 | 12.80 | $12.66 | 78400 |
| 2022-08-11 | 12.78 | $12.68 | 75900 |
| 2022-08-10 | 12.74 | $12.70 | 203209 |
| 2022-08-09 | 12.67 | $12.62 | 146324 |
| 2022-08-08 | 12.62 | $12.65 | 92800 |
| 2022-08-05 | 12.54 | $12.47 | 95717 |
| 2022-08-04 | 12.50 | $12.53 | 326400 |
| 2022-08-03 | 12.42 | $12.53 | 196900 |
| 2022-08-02 | 12.32 | $12.49 | 335723 |
| 2022-08-01 | 12.21 | $12.42 | 180701 |
| 2022-07-29 | 12.09 | $12.24 | 105901 |
| 2022-07-28 | 11.99 | $12.10 | 250528 |
| 2022-07-27 | 11.92 | $11.87 | 104246 |
| 2022-07-26 | 11.91 | $11.75 | 72600 |
| 2022-07-25 | 11.93 | $11.89 | 81200 |
| 2022-07-22 | 11.91 | $11.88 | 113018 |
| 2022-07-21 | 11.88 | $11.93 | 54208 |
| 2022-07-20 | 11.82 | $11.69 | 117400 |
| 2022-07-19 | 11.83 | $11.71 | 143800 |
| 2022-07-18 | 11.84 | $11.61 | 159100 |
| 2022-07-15 | 11.87 | $11.93 | 120100 |
| 2022-07-14 | 11.81 | $12.01 | 407600 |
| 2022-07-13 | 11.70 | $11.94 | 376627 |
| 2022-07-12 | 11.60 | $11.70 | 96914 |
| 2022-07-11 | 11.54 | $11.54 | 45400 |
| 2022-07-08 | 11.52 | $11.58 | 111647 |
| 2022-07-07 | 11.49 | $11.59 | 86828 |
| 2022-07-06 | 11.45 | $11.51 | 83022 |
| 2022-07-05 | 11.42 | $11.56 | 156618 |
| 2022-07-01 | 11.37 | $11.63 | 180911 |
| 2022-06-30 | 11.29 | $11.39 | 272400 |
| 2022-06-29 | 11.26 | $11.40 | 186508 |
| 2022-06-28 | 11.23 | $11.38 | 181700 |
| 2022-06-27 | 11.21 | $11.33 | 163500 |
| 2022-06-24 | 11.19 | $11.25 | 76900 |
| 2022-06-23 | 11.20 | $11.17 | 82515 |
| 2022-06-22 | 11.24 | $11.14 | 91817 |
| 2022-06-21 | 11.30 | $11.13 | 109600 |
| 2022-06-17 | 11.38 | $11.14 | 161214 |
| 2022-06-16 | 11.48 | $11.01 | 224222 |
| 2022-06-15 | 11.64 | $11.54 | 115519 |
| 2022-06-14 | 11.67 | $11.56 | 93800 |
| 2022-06-13 | 11.70 | $11.47 | 109502 |
| 2022-06-10 | 11.76 | $11.78 | 505800 |
| 2022-06-09 | 11.74 | $11.80 | 115100 |
| 2022-06-08 | 11.70 | $11.77 | 55100 |
| 2022-06-07 | 11.68 | $11.76 | 125500 |
| 2022-06-06 | 11.64 | $11.73 | 125219 |
| 2022-06-03 | 11.62 | $11.72 | 248707 |
| 2022-06-02 | 11.59 | $11.80 | 105613 |
| 2022-06-01 | 11.53 | $11.79 | 99300 |
| 2022-05-31 | 11.46 | $11.72 | 124300 |
| 2022-05-27 | 11.40 | $11.74 | 130200 |
| 2022-05-26 | 11.33 | $11.61 | 192700 |
| 2022-05-25 | 11.29 | $11.42 | 230000 |
| 2022-05-24 | 11.30 | $11.47 | 155200 |
| 2022-05-23 | 11.31 | $11.56 | 100032 |
| 2022-05-20 | 11.30 | $11.54 | 133100 |
| 2022-05-19 | 11.29 | $11.51 | 273703 |
| 2022-05-18 | 11.30 | $11.46 | 104246 |
| 2022-05-17 | 11.33 | $11.50 | 139800 |
| 2022-05-16 | 11.37 | $11.35 | 207128 |
| 2022-05-13 | 11.46 | $11.40 | 210600 |
| 2022-05-12 | 11.57 | $11.38 | 251726 |
| 2022-05-11 | 11.72 | $11.50 | 178027 |
| 2022-05-10 | 11.86 | $11.71 | 874006 |
| 2022-05-09 | 11.98 | $11.93 | 281700 |
| 2022-05-06 | 12.06 | $12.02 | 147300 |
| 2022-05-05 | 12.12 | $12.09 | 114500 |
| 2022-05-04 | 12.19 | $12.25 | 100347 |
| 2022-05-03 | 12.23 | $12.18 | 90500 |
| 2022-05-02 | 12.29 | $12.14 | 205600 |
| 2022-04-29 | 12.39 | $12.36 | 75008 |
| 2022-04-28 | 12.45 | $12.47 | 109200 |
| 2022-04-27 | 12.49 | $12.38 | 96300 |
| 2022-04-26 | 12.56 | $12.36 | 132500 |
| 2022-04-25 | 12.66 | $12.51 | 192400 |
| 2022-04-22 | 12.74 | $12.58 | 148543 |
| 2022-04-21 | 12.82 | $12.72 | 130625 |
| 2022-04-20 | 12.87 | $12.77 | 272000 |
| 2022-04-19 | 12.92 | $12.86 | 137300 |
| 2022-04-18 | 12.94 | $12.75 | 193249 |
| 2022-04-14 | 13.01 | $12.84 | 104941 |
| 2022-04-13 | 13.07 | $12.98 | 67000 |
| 2022-04-12 | 13.10 | $13.08 | 54600 |
| 2022-04-11 | 13.10 | $13.04 | 121100 |
| 2022-04-08 | 13.11 | $13.13 | 75200 |
| 2022-04-07 | 13.10 | $13.19 | 68601 |
| 2022-04-06 | 13.07 | $13.01 | 120622 |
| 2022-04-05 | 13.08 | $13.17 | 39500 |
| 2022-04-04 | 13.05 | $13.20 | 98600 |
| 2022-04-01 | 13.01 | $13.11 | 101613 |
| 2022-03-31 | 12.98 | $13.02 | 263700 |
| 2022-03-30 | 12.98 | $13.03 | 78100 |
| 2022-03-29 | 12.97 | $12.98 | 231432 |
| 2022-03-28 | 12.98 | $12.95 | 168949 |
| 2022-03-25 | 13.01 | $12.95 | 149700 |
| 2022-03-24 | 13.04 | $13.16 | 90300 |
| 2022-03-23 | 13.01 | $13.23 | 155800 |
| 2022-03-22 | 12.95 | $13.40 | 336600 |
| 2022-03-21 | 12.83 | $12.91 | 172744 |
| 2022-03-18 | 12.84 | $12.99 | 153000 |
| 2022-03-17 | 12.83 | $13.08 | 155448 |
| 2022-03-16 | 12.80 | $12.85 | 81800 |
| 2022-03-15 | 12.83 | $12.74 | 196705 |
| 2022-03-14 | 12.91 | $12.63 | 177200 |
| 2022-03-11 | 13.04 | $13.01 | 117000 |
| 2022-03-10 | 13.08 | $13.03 | 93901 |
| 2022-03-09 | 13.14 | $13.25 | 49913 |
| 2022-03-08 | 13.13 | $13.25 | 168619 |
| 2022-03-07 | 13.13 | $12.99 | 143000 |
| 2022-03-04 | 13.21 | $13.27 | 51019 |
| 2022-03-03 | 13.22 | $13.44 | 150100 |
| 2022-03-02 | 13.18 | $13.37 | 114132 |
| 2022-03-01 | 13.16 | $13.22 | 185534 |
| 2022-02-28 | 13.18 | $13.17 | 111700 |
| 2022-02-25 | 13.23 | $13.11 | 173901 |
| 2022-02-24 | 13.31 | $12.89 | 299024 |
| 2022-02-23 | 13.48 | $13.01 | 256100 |
| 2022-02-22 | 13.65 | $13.40 | 241803 |
| 2022-02-18 | 13.73 | $13.65 | 135900 |
| 2022-02-17 | 13.76 | $13.72 | 233944 |
| 2022-02-16 | 13.76 | $13.78 | 159236 |
| 2022-02-15 | 13.75 | $13.62 | 118700 |
| 2022-02-14 | 13.78 | $13.48 | 183400 |
| 2022-02-11 | 13.87 | $13.77 | 187021 |
| 2022-02-10 | 13.88 | $13.89 | 291400 |
| 2022-02-09 | 13.85 | $13.90 | 221824 |
| 2022-02-08 | 13.81 | $13.87 | 278000 |
| 2022-02-07 | 13.77 | $13.86 | 336700 |
| 2022-02-04 | 13.72 | $13.77 | 238323 |
| 2022-02-03 | 13.69 | $13.69 | 289306 |
| 2022-02-02 | 13.68 | $13.87 | 165900 |
| 2022-02-01 | 13.61 | $13.87 | 232600 |
| 2022-01-31 | 13.52 | $13.59 | 118200 |
| 2022-01-28 | 13.50 | $13.49 | 114514 |
| 2022-01-27 | 13.50 | $13.54 | 256116 |
| 2022-01-26 | 13.50 | $13.37 | 157330 |
| 2022-01-25 | 13.54 | $13.17 | 237945 |
| 2022-01-24 | 13.66 | $13.16 | 419000 |
| 2022-01-21 | 13.81 | $13.61 | 279622 |
| 2022-01-20 | 13.85 | $13.84 | 332811 |
| 2022-01-19 | 13.81 | $13.86 | 242212 |
| 2022-01-18 | 13.77 | $13.85 | 318000 |
| 2022-01-14 | 13.71 | $13.80 | 229121 |
| 2022-01-13 | 13.66 | $13.77 | 214625 |
| 2022-01-12 | 13.60 | $13.72 | 241917 |
| 2022-01-11 | 13.54 | $13.69 | 122900 |
| 2022-01-10 | 13.48 | $13.62 | 178900 |
| 2022-01-07 | 13.43 | $13.48 | 79417 |
| 2022-01-06 | 13.42 | $13.45 | 84500 |
| 2022-01-05 | 13.40 | $13.39 | 85000 |
| 2022-01-04 | 13.41 | $13.46 | 129740 |
| 2022-01-03 | 13.39 | $13.36 | 248100 |
| 2021-12-31 | 13.40 | $13.43 | 138500 |
| 2021-12-30 | 13.40 | $13.51 | 91102 |
| 2021-12-29 | 13.36 | $13.50 | 70900 |
| 2021-12-28 | 13.33 | $13.45 | 77400 |
| 2021-12-27 | 13.30 | $13.44 | 122603 |
| 2021-12-23 | 13.27 | $13.42 | 97000 |
| 2021-12-22 | 13.24 | $13.34 | 139400 |
| 2021-12-21 | 13.23 | $13.21 | 114200 |
| 2021-12-20 | 13.26 | $13.10 | 248001 |
| 2021-12-17 | 13.34 | $13.30 | 70816 |
| 2021-12-16 | 13.37 | $13.25 | 61400 |
| 2021-12-15 | 13.42 | $13.27 | 212001 |
| 2021-12-14 | 13.48 | $13.40 | 123200 |
| 2021-12-13 | 13.51 | $13.42 | 123900 |
| 2021-12-10 | 13.55 | $13.65 | 83302 |
| 2021-12-09 | 13.51 | $13.60 | 183900 |
| 2021-12-08 | 13.49 | $13.64 | 129800 |
| 2021-12-07 | 13.45 | $13.49 | 82707 |
| 2021-12-06 | 13.45 | $13.38 | 139728 |
| 2021-12-03 | 13.48 | $13.38 | 123343 |
| 2021-12-02 | 13.52 | $13.49 | 171800 |
| 2021-12-01 | 13.54 | $13.61 | 212300 |
| 2021-11-30 | 13.52 | $13.59 | 133442 |
| 2021-11-29 | 13.51 | $13.54 | 137100 |
| 2021-11-26 | 13.50 | $13.51 | 106300 |
| 2021-11-24 | 13.51 | $13.62 | 107127 |
| 2021-11-23 | 13.48 | $13.47 | 75009 |
| 2021-11-22 | 13.50 | $13.36 | 167600 |
| 2021-11-19 | 13.55 | $13.47 | 127611 |
| 2021-11-18 | 13.58 | $13.51 | 228300 |
| 2021-11-17 | 13.61 | $13.51 | 141034 |
| 2021-11-16 | 13.64 | $13.61 | 148900 |
| 2021-11-15 | 13.65 | $13.60 | 245700 |
| 2021-11-12 | 13.66 | $13.62 | 81834 |
| 2021-11-11 | 13.66 | $13.72 | 130936 |
| 2021-11-10 | 13.64 | $13.60 | 104520 |
| 2021-11-09 | 13.64 | $13.63 | 92346 |
| 2021-11-08 | 13.64 | $13.59 | 330347 |
| 2021-11-05 | 13.65 | $13.67 | 225600 |
| 2021-11-04 | 13.63 | $13.65 | 114810 |
| 2021-11-03 | 13.62 | $13.67 | 130500 |
| 2021-11-02 | 13.60 | $13.65 | 118301 |
| 2021-11-01 | 13.57 | $13.57 | 134644 |
| 2021-10-29 | 13.57 | $13.51 | 144217 |
| 2021-10-28 | 13.58 | $13.51 | 181700 |
| 2021-10-27 | 13.60 | $13.49 | 170300 |
| 2021-10-26 | 13.63 | $13.50 | 279237 |
| 2021-10-25 | 13.66 | $13.55 | 170000 |
| 2021-10-22 | 13.67 | $13.70 | 115300 |
| 2021-10-21 | 13.65 | $13.63 | 79300 |
| 2021-10-20 | 13.63 | $13.62 | 116840 |
| 2021-10-19 | 13.62 | $13.60 | 202732 |
| 2021-10-18 | 13.61 | $13.54 | 137822 |
| 2021-10-15 | 13.61 | $13.55 | 164337 |
| 2021-10-14 | 13.61 | $13.77 | 156145 |
| 2021-10-13 | 13.53 | $13.70 | 174826 |
| 2021-10-12 | 13.47 | $13.53 | 155600 |
| 2021-10-11 | 13.44 | $13.51 | 143247 |
| 2021-10-08 | 13.41 | $13.42 | 103123 |
| 2021-10-07 | 13.40 | $13.43 | 165224 |
| 2021-10-06 | 13.38 | $13.42 | 99349 |
| 2021-10-05 | 13.37 | $13.42 | 78600 |
| 2021-10-04 | 13.35 | $13.40 | 94043 |
| 2021-10-01 | 13.34 | $13.38 | 118300 |
| 2021-09-30 | 13.32 | $13.36 | 192021 |
| 2021-09-29 | 13.32 | $13.36 | 165824 |
| 2021-09-28 | 13.31 | $13.39 | 202318 |
| 2021-09-27 | 13.29 | $13.26 | 115534 |
| 2021-09-24 | 13.30 | $13.26 | 211300 |
| 2021-09-23 | 13.32 | $13.26 | 149800 |
| 2021-09-22 | 13.35 | $13.35 | 69004 |
| 2021-09-21 | 13.35 | $13.31 | 193800 |
| 2021-09-20 | 13.36 | $13.37 | 140416 |
| 2021-09-17 | 13.36 | $13.39 | 63800 |
| 2021-09-16 | 13.36 | $13.30 | 71600 |
| 2021-09-15 | 13.38 | $13.29 | 154330 |
| 2021-09-14 | 13.40 | $13.37 | 112516 |
| 2021-09-13 | 13.41 | $13.42 | 90100 |
| 2021-09-10 | 13.40 | $13.40 | 90700 |
| 2021-09-09 | 13.40 | $13.42 | 93115 |
| 2021-09-08 | 13.39 | $13.40 | 60840 |
| 2021-09-07 | 13.38 | $13.40 | 103200 |
| 2021-09-03 | 13.37 | $13.33 | 78300 |
| 2021-09-02 | 13.38 | $13.44 | 152400 |
| 2021-09-01 | 13.36 | $13.45 | 115300 |
| 2021-08-31 | 13.33 | $13.40 | 155701 |
| 2021-08-30 | 13.31 | $13.35 | 103221 |
| 2021-08-27 | 13.31 | $13.25 | 121424 |
| 2021-08-26 | 13.33 | $13.18 | 205400 |
| 2021-08-25 | 13.37 | $13.30 | 170411 |
| 2021-08-24 | 13.39 | $13.37 | 102104 |
| 2021-08-23 | 13.40 | $13.43 | 65300 |
| 2021-08-20 | 13.38 | $13.36 | 46200 |
| 2021-08-19 | 13.38 | $13.37 | 184511 |
| 2021-08-18 | 13.37 | $13.41 | 115100 |
| 2021-08-17 | 13.36 | $13.37 | 117001 |
| 2021-08-16 | 13.35 | $13.30 | 92307 |
| 2021-08-13 | 13.36 | $13.35 | 86249 |
| 2021-08-12 | 13.36 | $13.39 | 90100 |
| 2021-08-11 | 13.34 | $13.36 | 139143 |
| 2021-08-10 | 13.33 | $13.29 | 99244 |
| 2021-08-09 | 13.33 | $13.30 | 141242 |
| 2021-08-06 | 13.34 | $13.35 | 69000 |
| 2021-08-05 | 13.33 | $13.36 | 97000 |
| 2021-08-04 | 13.31 | $13.46 | 126600 |
| 2021-08-03 | 13.26 | $13.36 | 106900 |
| 2021-08-02 | 13.22 | $13.25 | 119105 |
| 2021-07-30 | 13.22 | $13.20 | 108200 |
| 2021-07-29 | 13.23 | $13.28 | 62900 |
| 2021-07-28 | 13.21 | $13.20 | 123949 |
| 2021-07-27 | 13.22 | $13.25 | 114838 |
| 2021-07-26 | 13.22 | $13.32 | 85300 |
| 2021-07-23 | 13.19 | $13.07 | 128533 |
| 2021-07-22 | 13.23 | $13.10 | 92522 |
| 2021-07-21 | 13.28 | $13.14 | 104500 |
| 2021-07-20 | 13.32 | $13.19 | 98400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.93
2026-07-17
Close Price
$10.73
Vol: 235100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.72
Average
49.26
Maximum
69.93
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.93 | $10.73 | 235100 |
| 2026-07-16 | 42.53 | $10.79 | 67800 |
| 2026-07-15 | 42.97 | $10.80 | 140134 |
| 2026-07-14 | 47.17 | $10.89 | 176800 |
| 2026-07-13 | 44.89 | $10.85 | 322100 |
| 2026-07-10 | 45.83 | $10.87 | 147000 |
| 2026-07-09 | 47.24 | $10.90 | 97000 |
| 2026-07-08 | 43.97 | $10.84 | 116500 |
| 2026-07-07 | 47.21 | $10.91 | 200813 |
| 2026-07-06 | 46.13 | $10.89 | 119107 |
| 2026-07-02 | 47.51 | $10.92 | 85371 |
| 2026-07-01 | 47.01 | $10.91 | 169500 |
| 2026-06-30 | 50.70 | $10.99 | 175600 |
| 2026-06-29 | 46.19 | $10.90 | 212134 |
| 2026-06-26 | 42.88 | $10.84 | 141100 |
| 2026-06-25 | 44.17 | $10.87 | 122500 |
| 2026-06-24 | 42.53 | $10.84 | 102612 |
| 2026-06-23 | 44.61 | $10.89 | 101223 |
| 2026-06-22 | 42.47 | $10.85 | 148400 |
| 2026-06-18 | 43.26 | $10.87 | 149400 |
| 2026-06-17 | 38.35 | $10.78 | 163035 |
| 2026-06-16 | 41.37 | $10.86 | 107132 |
| 2026-06-15 | 42.16 | $10.88 | 119535 |
| 2026-06-12 | 46.84 | $10.99 | 62547 |
| 2026-06-11 | 47.29 | $11.00 | 187704 |
| 2026-06-10 | 47.29 | $11.00 | 228948 |
| 2026-06-09 | 42.25 | $10.90 | 141500 |
| 2026-06-08 | 40.63 | $10.87 | 141500 |
| 2026-06-05 | 41.75 | $10.90 | 198831 |
| 2026-06-04 | 44.03 | $10.96 | 201400 |
| 2026-06-03 | 44.81 | $10.98 | 164600 |
| 2026-06-02 | 48.92 | $11.08 | 117844 |
| 2026-06-01 | 49.35 | $11.09 | 114822 |
| 2026-05-29 | 51.49 | $11.14 | 119118 |
| 2026-05-28 | 53.71 | $11.19 | 137100 |
| 2026-05-27 | 50.90 | $11.12 | 105400 |
| 2026-05-26 | 50.07 | $11.10 | 108333 |
| 2026-05-22 | 48.00 | $11.05 | 92800 |
| 2026-05-21 | 47.17 | $11.03 | 96300 |
| 2026-05-20 | 49.03 | $11.08 | 76300 |
| 2026-05-19 | 46.62 | $11.02 | 86829 |
| 2026-05-18 | 46.62 | $11.02 | 116600 |
| 2026-05-15 | 46.96 | $11.03 | 164600 |
| 2026-05-14 | 53.93 | $11.22 | 97843 |
| 2026-05-13 | 53.58 | $11.21 | 115100 |
| 2026-05-12 | 51.16 | $11.14 | 112324 |
| 2026-05-11 | 51.52 | $11.15 | 73634 |
| 2026-05-08 | 51.19 | $11.14 | 113946 |
| 2026-05-07 | 49.21 | $11.08 | 98337 |
| 2026-05-06 | 51.18 | $11.14 | 110514 |
| 2026-05-05 | 49.58 | $11.09 | 115600 |
| 2026-05-04 | 49.58 | $11.09 | 108808 |
| 2026-05-01 | 53.71 | $11.22 | 83810 |
| 2026-04-30 | 54.71 | $11.25 | 242300 |
| 2026-04-29 | 50.96 | $11.12 | 124609 |
| 2026-04-28 | 48.78 | $11.05 | 228827 |
| 2026-04-27 | 53.62 | $11.20 | 100719 |
| 2026-04-24 | 50.84 | $11.11 | 97142 |
| 2026-04-23 | 49.89 | $11.08 | 116049 |
| 2026-04-22 | 51.79 | $11.14 | 112100 |
| 2026-04-21 | 49.02 | $11.05 | 116310 |
| 2026-04-20 | 51.52 | $11.13 | 126420 |
| 2026-04-17 | 50.93 | $11.11 | 150229 |
| 2026-04-16 | 47.89 | $11.01 | 75373 |
| 2026-04-15 | 46.32 | $10.96 | 92500 |
| 2026-04-14 | 49.75 | $11.08 | 145900 |
| 2026-04-13 | 48.23 | $11.03 | 126200 |
| 2026-04-10 | 49.08 | $11.06 | 115900 |
| 2026-04-09 | 51.36 | $11.14 | 94425 |
| 2026-04-08 | 51.64 | $11.15 | 145300 |
| 2026-04-07 | 48.38 | $11.03 | 126921 |
| 2026-04-06 | 45.15 | $10.92 | 150845 |
| 2026-04-02 | 41.35 | $10.80 | 208900 |
| 2026-04-01 | 46.44 | $11.00 | 158600 |
| 2026-03-31 | 46.99 | $11.02 | 277135 |
| 2026-03-30 | 31.10 | $10.61 | 184700 |
| 2026-03-27 | 27.58 | $10.54 | 137831 |
| 2026-03-26 | 30.78 | $10.69 | 99624 |
| 2026-03-25 | 34.60 | $10.84 | 133546 |
| 2026-03-24 | 34.08 | $10.83 | 161534 |
| 2026-03-23 | 34.34 | $10.84 | 171700 |
| 2026-03-20 | 34.34 | $10.84 | 146349 |
| 2026-03-19 | 36.33 | $10.92 | 104521 |
| 2026-03-18 | 35.44 | $10.90 | 115700 |
| 2026-03-17 | 33.23 | $10.85 | 155203 |
| 2026-03-16 | 30.99 | $10.80 | 298640 |
| 2026-03-13 | 23.68 | $10.65 | 378024 |
| 2026-03-12 | 30.15 | $10.97 | 211417 |
| 2026-03-11 | 31.97 | $11.04 | 234500 |
| 2026-03-10 | 27.84 | $10.97 | 136200 |
| 2026-03-09 | 26.01 | $10.94 | 304900 |
| 2026-03-06 | 28.28 | $11.04 | 237100 |
| 2026-03-05 | 31.69 | $11.17 | 225139 |
| 2026-03-04 | 34.76 | $11.27 | 142000 |
| 2026-03-03 | 25.90 | $11.14 | 233632 |
| 2026-03-02 | 26.97 | $11.18 | 222400 |
| 2026-02-27 | 25.51 | $11.16 | 143006 |
| 2026-02-26 | 27.90 | $11.25 | 184800 |
| 2026-02-25 | 29.04 | $11.29 | 175700 |
| 2026-02-24 | 29.04 | $11.29 | 236517 |
| 2026-02-23 | 28.38 | $11.28 | 279628 |
| 2026-02-20 | 30.56 | $11.36 | 132900 |
| 2026-02-19 | 32.02 | $11.41 | 237900 |
| 2026-02-18 | 34.86 | $11.50 | 131212 |
| 2026-02-17 | 34.24 | $11.49 | 296448 |
| 2026-02-13 | 39.18 | $11.63 | 136000 |
| 2026-02-12 | 43.43 | $11.73 | 119800 |
| 2026-02-11 | 45.78 | $11.78 | 131414 |
| 2026-02-10 | 41.56 | $11.71 | 98400 |
| 2026-02-09 | 41.56 | $11.71 | 149200 |
| 2026-02-06 | 40.37 | $11.69 | 152420 |
| 2026-02-05 | 38.58 | $11.66 | 136002 |
| 2026-02-04 | 40.10 | $11.70 | 159244 |
| 2026-02-03 | 40.48 | $11.71 | 143945 |
| 2026-02-02 | 38.83 | $11.68 | 293000 |
| 2026-01-30 | 41.77 | $11.76 | 190405 |
| 2026-01-29 | 43.33 | $11.80 | 273018 |
| 2026-01-28 | 46.19 | $11.87 | 74538 |
| 2026-01-27 | 47.04 | $11.89 | 132200 |
| 2026-01-26 | 46.10 | $11.87 | 234600 |
| 2026-01-23 | 49.87 | $11.96 | 132322 |
| 2026-01-22 | 48.99 | $11.94 | 94604 |
| 2026-01-21 | 50.68 | $11.98 | 154300 |
| 2026-01-20 | 48.57 | $11.93 | 134748 |
| 2026-01-16 | 55.31 | $12.08 | 1.3M |
| 2026-01-15 | 55.31 | $12.08 | 284033 |
| 2026-01-14 | 59.80 | $12.17 | 296638 |
| 2026-01-13 | 60.32 | $12.18 | 318100 |
| 2026-01-12 | 58.26 | $12.12 | 335654 |
| 2026-01-09 | 52.40 | $11.97 | 114600 |
| 2026-01-08 | 53.35 | $11.99 | 207400 |
| 2026-01-07 | 50.36 | $11.92 | 311300 |
| 2026-01-06 | 47.15 | $11.85 | 302300 |
| 2026-01-05 | 46.68 | $11.84 | 281800 |
| 2026-01-02 | 43.34 | $11.77 | 326200 |
| 2025-12-31 | 43.71 | $11.78 | 619400 |
| 2025-12-30 | 40.81 | $11.72 | 589901 |
| 2025-12-29 | 40.81 | $11.72 | 403404 |
| 2025-12-26 | 45.38 | $11.85 | 203595 |
| 2025-12-24 | 39.44 | $11.73 | 104105 |
| 2025-12-23 | 37.83 | $11.70 | 234314 |
| 2025-12-22 | 38.15 | $11.71 | 434951 |
| 2025-12-19 | 41.13 | $11.80 | 335811 |
| 2025-12-18 | 35.85 | $11.70 | 279117 |
| 2025-12-17 | 36.16 | $11.71 | 145925 |
| 2025-12-16 | 35.10 | $11.69 | 295200 |
| 2025-12-15 | 34.06 | $11.67 | 292800 |
| 2025-12-12 | 31.45 | $11.62 | 148600 |
| 2025-12-11 | 32.42 | $11.66 | 256000 |
| 2025-12-10 | 31.92 | $11.65 | 265822 |
| 2025-12-09 | 28.39 | $11.58 | 269836 |
| 2025-12-08 | 30.31 | $11.67 | 691000 |
| 2025-12-05 | 33.15 | $11.79 | 207201 |
| 2025-12-04 | 35.52 | $11.88 | 216600 |
| 2025-12-03 | 30.25 | $11.78 | 279600 |
| 2025-12-02 | 26.24 | $11.71 | 259331 |
| 2025-12-01 | 26.66 | $11.73 | 359700 |
| 2025-11-28 | 31.39 | $11.93 | 139649 |
| 2025-11-26 | 30.80 | $11.92 | 222210 |
| 2025-11-25 | 28.50 | $11.88 | 166843 |
| 2025-11-24 | 26.76 | $11.85 | 239000 |
| 2025-11-21 | 18.60 | $11.72 | 274500 |
| 2025-11-20 | 19.39 | $11.77 | 265600 |
| 2025-11-19 | 21.85 | $11.91 | 140144 |
| 2025-11-18 | 22.64 | $11.95 | 268526 |
| 2025-11-17 | 25.44 | $12.08 | 85400 |
| 2025-11-14 | 26.15 | $12.11 | 192813 |
| 2025-11-13 | 29.85 | $12.25 | 129300 |
| 2025-11-12 | 31.05 | $12.29 | 100000 |
| 2025-11-11 | 33.25 | $12.36 | 88500 |
| 2025-11-10 | 33.25 | $12.36 | 149407 |
| 2025-11-07 | 33.25 | $12.36 | 186229 |
| 2025-11-06 | 36.43 | $12.46 | 160040 |
| 2025-11-05 | 37.10 | $12.48 | 104948 |
| 2025-11-04 | 38.10 | $12.51 | 310605 |
| 2025-11-03 | 39.45 | $12.55 | 78173 |
| 2025-10-31 | 44.72 | $12.69 | 151200 |
| 2025-10-30 | 35.35 | $12.53 | 107633 |
| 2025-10-29 | 34.02 | $12.51 | 140400 |
| 2025-10-28 | 35.04 | $12.54 | 122944 |
| 2025-10-27 | 33.13 | $12.51 | 134715 |
| 2025-10-24 | 33.13 | $12.51 | 94610 |
| 2025-10-23 | 31.30 | $12.48 | 132679 |
| 2025-10-22 | 31.30 | $12.48 | 89700 |
| 2025-10-21 | 31.82 | $12.50 | 94117 |
| 2025-10-20 | 29.58 | $12.46 | 218010 |
| 2025-10-17 | 29.03 | $12.45 | 204234 |
| 2025-10-16 | 32.69 | $12.60 | 127783 |
| 2025-10-15 | 37.14 | $12.75 | 108900 |
| 2025-10-14 | 39.90 | $12.83 | 66100 |
| 2025-10-13 | 44.17 | $12.94 | 103500 |
| 2025-10-10 | 36.53 | $12.81 | 97714 |
| 2025-10-09 | 41.51 | $12.93 | 174100 |
| 2025-10-08 | 44.39 | $12.99 | 216552 |
| 2025-10-07 | 41.84 | $12.95 | 199919 |
| 2025-10-06 | 28.62 | $12.78 | 181000 |
| 2025-10-03 | 32.31 | $12.87 | 114425 |
| 2025-10-02 | 35.19 | $12.93 | 65700 |
| 2025-10-01 | 37.29 | $12.97 | 141031 |
| 2025-09-30 | 37.83 | $12.98 | 188521 |
| 2025-09-29 | 37.83 | $12.98 | 104900 |
| 2025-09-26 | 33.51 | $12.93 | 143813 |
| 2025-09-25 | 38.03 | $13.02 | 134533 |
| 2025-09-24 | 39.14 | $13.04 | 90400 |
| 2025-09-23 | 43.36 | $13.11 | 98548 |
| 2025-09-22 | 45.35 | $13.14 | 77021 |
| 2025-09-19 | 45.35 | $13.14 | 60800 |
| 2025-09-18 | 44.59 | $13.13 | 61131 |
| 2025-09-17 | 43.84 | $13.12 | 88833 |
| 2025-09-16 | 45.59 | $13.15 | 85700 |
| 2025-09-15 | 48.03 | $13.19 | 128400 |
| 2025-09-12 | 51.98 | $13.25 | 68646 |
| 2025-09-11 | 50.03 | $13.22 | 110209 |
| 2025-09-10 | 51.35 | $13.24 | 100300 |
| 2025-09-09 | 54.79 | $13.29 | 144400 |
| 2025-09-08 | 56.22 | $13.31 | 106800 |
| 2025-09-05 | 59.16 | $13.35 | 119000 |
| 2025-09-04 | 56.46 | $13.30 | 78897 |
| 2025-09-03 | 57.18 | $13.31 | 68000 |
| 2025-09-02 | 55.56 | $13.28 | 113007 |
| 2025-08-29 | 56.23 | $13.29 | 197302 |
| 2025-08-28 | 64.34 | $13.40 | 161245 |
| 2025-08-27 | 59.84 | $13.31 | 42760 |
| 2025-08-26 | 58.17 | $13.28 | 61800 |
| 2025-08-25 | 53.92 | $13.21 | 96147 |
| 2025-08-22 | 55.45 | $13.23 | 69907 |
| 2025-08-21 | 52.23 | $13.18 | 44300 |
| 2025-08-20 | 49.45 | $13.14 | 71314 |
| 2025-08-19 | 51.58 | $13.17 | 115400 |
| 2025-08-18 | 51.58 | $13.17 | 94500 |
| 2025-08-15 | 51.58 | $13.17 | 41200 |
| 2025-08-14 | 56.47 | $13.24 | 68700 |
| 2025-08-13 | 58.73 | $13.27 | 64200 |
| 2025-08-12 | 58.20 | $13.26 | 87340 |
| 2025-08-11 | 57.15 | $13.24 | 81000 |
| 2025-08-08 | 57.84 | $13.25 | 57040 |
| 2025-08-07 | 55.28 | $13.20 | 72741 |
| 2025-08-06 | 60.89 | $13.28 | 83000 |
| 2025-08-05 | 56.72 | $13.20 | 56200 |
| 2025-08-04 | 58.20 | $13.22 | 128700 |
| 2025-08-01 | 57.14 | $13.20 | 99400 |
| 2025-07-31 | 58.55 | $13.22 | 116900 |
| 2025-07-30 | 57.55 | $13.20 | 119426 |
| 2025-07-29 | 56.05 | $13.17 | 70940 |
| 2025-07-28 | 60.82 | $13.24 | 98200 |
| 2025-07-25 | 59.89 | $13.22 | 91600 |
| 2025-07-24 | 59.89 | $13.22 | 62128 |
| 2025-07-23 | 59.02 | $13.20 | 52829 |
| 2025-07-22 | 60.27 | $13.22 | 63700 |
| 2025-07-21 | 59.45 | $13.20 | 73326 |
| 2025-07-18 | 60.04 | $13.21 | 112606 |
| 2025-07-17 | 58.49 | $13.17 | 75400 |
| 2025-07-16 | 59.59 | $13.19 | 145900 |
| 2025-07-15 | 61.23 | $13.22 | 105806 |
| 2025-07-14 | 65.81 | $13.30 | 118400 |
| 2025-07-11 | 63.54 | $13.23 | 113400 |
| 2025-07-10 | 64.71 | $13.25 | 90744 |
| 2025-07-09 | 64.71 | $13.25 | 169700 |
| 2025-07-08 | 66.36 | $13.28 | 113600 |
| 2025-07-07 | 64.94 | $13.23 | 83039 |
| 2025-07-03 | 66.00 | $13.25 | 52300 |
| 2025-07-02 | 64.92 | $13.21 | 61713 |
| 2025-07-01 | 64.65 | $13.20 | 166600 |
| 2025-06-30 | 63.04 | $13.14 | 245442 |
| 2025-06-27 | 60.18 | $13.04 | 115600 |
| 2025-06-26 | 58.02 | $12.97 | 157700 |
| 2025-06-25 | 55.39 | $12.89 | 247200 |
| 2025-06-24 | 58.43 | $12.96 | 74000 |
| 2025-06-23 | 56.82 | $12.91 | 109715 |
| 2025-06-20 | 56.18 | $12.89 | 79200 |
| 2025-06-18 | 54.90 | $12.85 | 44808 |
| 2025-06-17 | 54.58 | $12.84 | 64945 |
| 2025-06-16 | 53.97 | $12.82 | 67543 |
| 2025-06-13 | 57.65 | $12.92 | 82100 |
| 2025-06-12 | 62.08 | $13.03 | 128500 |
| 2025-06-11 | 60.24 | $12.96 | 101324 |
| 2025-06-10 | 58.59 | $12.90 | 72600 |
| 2025-06-09 | 58.05 | $12.88 | 95700 |
| 2025-06-06 | 56.11 | $12.81 | 74700 |
| 2025-06-05 | 56.46 | $12.82 | 180751 |
| 2025-06-04 | 53.70 | $12.72 | 78800 |
| 2025-06-03 | 57.15 | $12.82 | 102400 |
| 2025-06-02 | 55.52 | $12.76 | 100233 |
| 2025-05-30 | 54.14 | $12.71 | 95700 |
| 2025-05-29 | 56.12 | $12.77 | 134100 |
| 2025-05-28 | 52.84 | $12.65 | 97825 |
| 2025-05-27 | 51.39 | $12.60 | 88500 |
| 2025-05-23 | 51.11 | $12.59 | 64821 |
| 2025-05-22 | 51.39 | $12.60 | 154640 |
| 2025-05-21 | 47.80 | $12.47 | 97327 |
| 2025-05-20 | 48.85 | $12.51 | 100705 |
| 2025-05-19 | 48.03 | $12.48 | 216000 |
| 2025-05-16 | 52.57 | $12.65 | 87600 |
| 2025-05-15 | 53.41 | $12.68 | 167000 |
| 2025-05-14 | 58.47 | $12.85 | 80010 |
| 2025-05-13 | 57.34 | $12.80 | 69700 |
| 2025-05-12 | 56.90 | $12.78 | 126300 |
| 2025-05-09 | 52.93 | $12.61 | 50232 |
| 2025-05-08 | 51.94 | $12.57 | 111810 |
| 2025-05-07 | 52.20 | $12.58 | 71200 |
| 2025-05-06 | 51.03 | $12.53 | 83100 |
| 2025-05-05 | 51.75 | $12.56 | 59837 |
| 2025-05-02 | 52.22 | $12.58 | 85718 |
| 2025-05-01 | 51.60 | $12.55 | 105600 |
| 2025-04-30 | 50.16 | $12.48 | 121800 |
| 2025-04-29 | 46.50 | $12.31 | 106329 |
| 2025-04-28 | 46.05 | $12.29 | 138543 |
| 2025-04-25 | 46.98 | $12.34 | 126330 |
| 2025-04-24 | 47.89 | $12.39 | 186218 |
| 2025-04-23 | 46.30 | $12.31 | 144600 |
| 2025-04-22 | 42.34 | $12.12 | 50100 |
| 2025-04-21 | 40.36 | $12.03 | 95019 |
| 2025-04-17 | 41.41 | $12.10 | 81300 |
| 2025-04-16 | 41.56 | $12.11 | 65734 |
| 2025-04-15 | 43.01 | $12.21 | 118849 |
| 2025-04-14 | 43.73 | $12.26 | 109800 |
| 2025-04-11 | 41.09 | $12.12 | 135166 |
| 2025-04-10 | 37.51 | $11.94 | 244323 |
| 2025-04-09 | 40.08 | $12.14 | 385305 |
| 2025-04-08 | 27.02 | $11.59 | 293000 |
| 2025-04-07 | 17.72 | $11.29 | 469000 |
| 2025-04-04 | 21.75 | $11.75 | 761789 |
| 2025-04-03 | 40.38 | $12.73 | 124700 |
| 2025-04-02 | 44.43 | $12.84 | 135700 |
| 2025-04-01 | 45.62 | $12.87 | 127153 |
| 2025-03-31 | 47.64 | $12.92 | 167000 |
| 2025-03-28 | 45.82 | $12.88 | 97645 |
| 2025-03-27 | 42.50 | $12.81 | 109900 |
| 2025-03-26 | 45.93 | $12.90 | 99200 |
| 2025-03-25 | 44.99 | $12.88 | 105400 |
| 2025-03-24 | 36.01 | $12.71 | 138500 |
| 2025-03-21 | 35.42 | $12.70 | 127100 |
| 2025-03-20 | 39.20 | $12.81 | 109800 |
| 2025-03-19 | 36.87 | $12.77 | 140400 |
| 2025-03-18 | 34.50 | $12.73 | 73312 |
| 2025-03-17 | 36.11 | $12.78 | 150307 |
| 2025-03-14 | 35.54 | $12.77 | 105149 |
| 2025-03-13 | 39.97 | $12.90 | 114229 |
| 2025-03-12 | 43.11 | $12.98 | 108500 |
| 2025-03-11 | 38.52 | $12.90 | 160400 |
| 2025-03-10 | 42.60 | $13.00 | 81117 |
| 2025-03-07 | 43.03 | $13.01 | 135704 |
| 2025-03-06 | 40.74 | $12.97 | 91700 |
| 2025-03-05 | 40.17 | $12.96 | 107608 |
| 2025-03-04 | 38.48 | $12.93 | 198049 |
| 2025-03-03 | 43.99 | $13.07 | 156626 |
| 2025-02-28 | 42.31 | $13.04 | 170700 |
| 2025-02-27 | 40.03 | $13.00 | 111262 |
| 2025-02-26 | 38.29 | $12.97 | 99400 |
| 2025-02-25 | 38.65 | $12.98 | 174700 |
| 2025-02-24 | 36.98 | $12.95 | 137329 |
| 2025-02-21 | 37.30 | $12.96 | 101400 |
| 2025-02-20 | 37.93 | $12.98 | 149044 |
| 2025-02-19 | 39.17 | $13.02 | 227412 |
| 2025-02-18 | 43.21 | $13.14 | 96400 |
| 2025-02-14 | 43.93 | $13.16 | 148100 |
| 2025-02-13 | 46.49 | $13.23 | 131100 |
| 2025-02-12 | 46.49 | $13.23 | 210019 |
| 2025-02-11 | 42.60 | $13.14 | 138100 |
| 2025-02-10 | 37.83 | $13.04 | 93639 |
| 2025-02-07 | 35.28 | $12.99 | 192723 |
| 2025-02-06 | 35.28 | $12.99 | 161219 |
| 2025-02-05 | 36.08 | $13.02 | 172136 |
| 2025-02-04 | 36.34 | $13.03 | 150300 |
| 2025-02-03 | 36.34 | $13.03 | 188100 |
| 2025-01-31 | 39.17 | $13.14 | 185900 |
| 2025-01-30 | 35.71 | $13.06 | 135246 |
| 2025-01-29 | 32.53 | $12.99 | 94608 |
| 2025-01-28 | 32.75 | $13.00 | 111313 |
| 2025-01-27 | 33.18 | $13.02 | 192700 |
| 2025-01-24 | 34.91 | $13.10 | 138207 |
| 2025-01-23 | 28.26 | $12.95 | 341136 |
| 2025-01-22 | 30.00 | $13.04 | 291214 |
| 2025-01-21 | 30.20 | $13.05 | 216000 |
| 2025-01-17 | 30.20 | $13.05 | 1.6M |
| 2025-01-16 | 29.36 | $13.03 | 340800 |
| 2025-01-15 | 31.33 | $13.14 | 261932 |
| 2025-01-14 | 32.84 | $13.22 | 297901 |
| 2025-01-13 | 32.46 | $13.21 | 393000 |
| 2025-01-10 | 32.82 | $13.23 | 305949 |
| 2025-01-08 | 36.91 | $13.44 | 187009 |
| 2025-01-07 | 35.08 | $13.39 | 150128 |
| 2025-01-06 | 35.27 | $13.40 | 196936 |
| 2025-01-03 | 36.42 | $13.46 | 367533 |
| 2025-01-02 | 42.08 | $13.72 | 191143 |
| 2024-12-31 | 42.81 | $13.75 | 273634 |
| 2024-12-30 | 46.65 | $13.90 | 195444 |
| 2024-12-27 | 50.99 | $14.05 | 164643 |
| 2024-12-26 | 55.22 | $14.18 | 142836 |
| 2024-12-24 | 55.89 | $14.20 | 85025 |
| 2024-12-23 | 55.11 | $14.17 | 130109 |
| 2024-12-20 | 50.35 | $14.00 | 175309 |
| 2024-12-19 | 45.51 | $13.85 | 209904 |
| 2024-12-18 | 47.87 | $13.93 | 152900 |
| 2024-12-17 | 54.62 | $14.13 | 166349 |
| 2024-12-16 | 61.62 | $14.30 | 208300 |
| 2024-12-13 | 61.06 | $14.28 | 238028 |
| 2024-12-12 | 63.25 | $14.33 | 146843 |
| 2024-12-11 | 64.12 | $14.35 | 122100 |
| 2024-12-10 | 61.61 | $14.25 | 107742 |
| 2024-12-09 | 61.35 | $14.24 | 157922 |
| 2024-12-06 | 64.21 | $14.31 | 355000 |
| 2024-12-05 | 59.02 | $14.11 | 73400 |
| 2024-12-04 | 61.13 | $14.16 | 106632 |
| 2024-12-03 | 63.27 | $14.21 | 172000 |
| 2024-12-02 | 58.89 | $14.05 | 202500 |
| 2024-11-29 | 56.74 | $13.98 | 105400 |
| 2024-11-27 | 54.83 | $13.92 | 140101 |
| 2024-11-26 | 52.13 | $13.84 | 70000 |
| 2024-11-25 | 53.65 | $13.88 | 164107 |
| 2024-11-22 | 55.18 | $13.92 | 104800 |
| 2024-11-21 | 54.25 | $13.89 | 104604 |
| 2024-11-20 | 55.34 | $13.92 | 125800 |
| 2024-11-19 | 59.90 | $14.04 | 78100 |
| 2024-11-18 | 61.10 | $14.07 | 220919 |
| 2024-11-15 | 57.02 | $13.92 | 116200 |
| 2024-11-14 | 59.80 | $13.99 | 151334 |
| 2024-11-13 | 61.43 | $14.03 | 164100 |
| 2024-11-12 | 61.43 | $14.03 | 144547 |
| 2024-11-11 | 68.57 | $14.20 | 198835 |
| 2024-11-08 | 65.18 | $14.05 | 131038 |
| 2024-11-07 | 66.54 | $14.08 | 117019 |
| 2024-11-06 | 65.16 | $14.02 | 158419 |
| 2024-11-05 | 64.92 | $14.01 | 122237 |
| 2024-11-04 | 62.06 | $13.89 | 123349 |
| 2024-11-01 | 62.88 | $13.91 | 120237 |
| 2024-10-31 | 59.06 | $13.76 | 119833 |
| 2024-10-30 | 60.24 | $13.79 | 135000 |
| 2024-10-29 | 56.39 | $13.65 | 143544 |
| 2024-10-28 | 63.48 | $13.82 | 139023 |
| 2024-10-25 | 62.96 | $13.80 | 96504 |
| 2024-10-24 | 66.56 | $13.88 | 95422 |
| 2024-10-23 | 62.48 | $13.72 | 87546 |
| 2024-10-22 | 64.35 | $13.76 | 130562 |
| 2024-10-21 | 63.04 | $13.71 | 149809 |
| 2024-10-18 | 60.85 | $13.63 | 51500 |
| 2024-10-17 | 59.71 | $13.59 | 77615 |
| 2024-10-16 | 57.98 | $13.53 | 102923 |
| 2024-10-15 | 63.61 | $13.66 | 164521 |
| 2024-10-14 | 67.95 | $13.75 | 146648 |
| 2024-10-11 | 65.20 | $13.64 | 121537 |
| 2024-10-10 | 68.77 | $13.71 | 176228 |
| 2024-10-09 | 67.31 | $13.65 | 134300 |
| 2024-10-08 | 66.31 | $13.61 | 69106 |
| 2024-10-07 | 64.51 | $13.54 | 250629 |
| 2024-10-04 | 62.03 | $13.45 | 195851 |
| 2024-10-03 | 57.66 | $13.31 | 107700 |
| 2024-10-02 | 58.58 | $13.33 | 134313 |
| 2024-10-01 | 55.56 | $13.24 | 150306 |
| 2024-09-30 | 54.16 | $13.20 | 148600 |
| 2024-09-27 | 51.60 | $13.13 | 121415 |
| 2024-09-26 | 51.60 | $13.13 | 118200 |
| 2024-09-25 | 49.80 | $13.08 | 106698 |
| 2024-09-24 | 52.01 | $13.14 | 84336 |
| 2024-09-23 | 50.27 | $13.09 | 108548 |
| 2024-09-20 | 52.82 | $13.16 | 83138 |
| 2024-09-19 | 51.82 | $13.13 | 123615 |
| 2024-09-18 | 54.37 | $13.20 | 75723 |
| 2024-09-17 | 56.63 | $13.26 | 129641 |
| 2024-09-16 | 52.57 | $13.13 | 89648 |
| 2024-09-13 | 57.27 | $13.25 | 161100 |
| 2024-09-12 | 52.19 | $13.10 | 108855 |
| 2024-09-11 | 51.08 | $13.07 | 121325 |
| 2024-09-10 | 49.60 | $13.03 | 66200 |
| 2024-09-09 | 49.24 | $13.02 | 68116 |
| 2024-09-06 | 45.90 | $12.93 | 118011 |
| 2024-09-05 | 46.22 | $12.94 | 83041 |
| 2024-09-04 | 45.86 | $12.93 | 97443 |
| 2024-09-03 | 46.45 | $12.95 | 150402 |
| 2024-08-30 | 49.48 | $13.05 | 163400 |
| 2024-08-29 | 46.85 | $12.97 | 95200 |
| 2024-08-28 | 44.08 | $12.89 | 108933 |
| 2024-08-27 | 43.73 | $12.88 | 150400 |
| 2024-08-26 | 45.34 | $12.94 | 115100 |
| 2024-08-23 | 45.87 | $12.96 | 72600 |
| 2024-08-22 | 44.95 | $12.93 | 86933 |
| 2024-08-21 | 45.44 | $12.95 | 117600 |
| 2024-08-20 | 41.49 | $12.82 | 229934 |
| 2024-08-19 | 42.62 | $12.87 | 155000 |
| 2024-08-16 | 44.45 | $12.95 | 91419 |
| 2024-08-15 | 41.46 | $12.85 | 162816 |
| 2024-08-14 | 44.41 | $12.98 | 178300 |
| 2024-08-13 | 45.85 | $13.04 | 193211 |
| 2024-08-12 | 46.32 | $13.06 | 92700 |
| 2024-08-09 | 45.52 | $13.03 | 130300 |
| 2024-08-08 | 46.40 | $13.07 | 148617 |
| 2024-08-07 | 41.29 | $12.88 | 107005 |
| 2024-08-06 | 39.26 | $12.81 | 145926 |
| 2024-08-05 | 32.63 | $12.60 | 519600 |
| 2024-08-02 | 47.70 | $13.24 | 325217 |
| 2024-08-01 | 60.05 | $13.54 | 196919 |
| 2024-07-31 | 61.05 | $13.56 | 198239 |
| 2024-07-30 | 62.04 | $13.58 | 241300 |
| 2024-07-29 | 60.84 | $13.54 | 237800 |
| 2024-07-26 | 63.21 | $13.59 | 152229 |
| 2024-07-25 | 61.79 | $13.54 | 115700 |
| 2024-07-24 | 58.79 | $13.44 | 124300 |
| 2024-07-23 | 60.14 | $13.47 | 141903 |
| 2024-07-22 | 61.48 | $13.50 | 100900 |
| 2024-07-19 | 62.81 | $13.53 | 1.2M |
| 2024-07-18 | 58.55 | $13.38 | 238300 |
| 2024-07-17 | 63.12 | $13.48 | 247231 |
| 2024-07-16 | 60.49 | $13.39 | 241700 |
| 2024-07-15 | 57.94 | $13.31 | 315000 |
| 2024-07-12 | 54.47 | $13.21 | 107600 |
| 2024-07-11 | 55.78 | $13.24 | 120948 |
| 2024-07-10 | 54.39 | $13.20 | 158500 |
| 2024-07-09 | 54.39 | $13.20 | 140800 |
| 2024-07-08 | 54.39 | $13.20 | 131100 |
| 2024-07-05 | 53.12 | $13.16 | 181301 |
| 2024-07-03 | 58.10 | $13.29 | 123000 |
| 2024-07-02 | 52.57 | $13.12 | 235900 |
| 2024-07-01 | 50.38 | $13.06 | 197408 |
| 2024-06-28 | 45.59 | $12.94 | 273100 |
| 2024-06-27 | 48.96 | $13.03 | 156522 |
| 2024-06-26 | 46.45 | $12.97 | 93500 |
| 2024-06-25 | 47.56 | $13.00 | 92600 |
| 2024-06-24 | 49.82 | $13.06 | 107000 |
| 2024-06-21 | 45.30 | $12.95 | 81500 |
| 2024-06-20 | 46.38 | $12.98 | 128110 |
| 2024-06-18 | 45.55 | $12.96 | 89600 |
| 2024-06-17 | 47.64 | $13.02 | 106200 |
| 2024-06-14 | 41.25 | $12.87 | 122117 |
| 2024-06-13 | 49.71 | $13.09 | 239836 |
| 2024-06-12 | 52.49 | $13.15 | 226900 |
| 2024-06-11 | 51.63 | $13.13 | 150520 |
| 2024-06-10 | 52.54 | $13.15 | 109500 |
| 2024-06-07 | 53.88 | $13.18 | 134522 |
| 2024-06-06 | 54.77 | $13.20 | 120544 |
| 2024-06-05 | 50.51 | $13.09 | 106132 |
| 2024-06-04 | 47.08 | $13.01 | 88843 |
| 2024-06-03 | 49.10 | $13.06 | 141900 |
| 2024-05-31 | 49.10 | $13.06 | 120208 |
| 2024-05-30 | 45.73 | $12.98 | 175800 |
| 2024-05-29 | 43.51 | $12.93 | 180718 |
| 2024-05-28 | 51.05 | $13.12 | 83400 |
| 2024-05-24 | 51.50 | $13.13 | 82900 |
| 2024-05-23 | 52.81 | $13.16 | 75415 |
| 2024-05-22 | 55.04 | $13.21 | 102400 |
| 2024-05-21 | 55.94 | $13.23 | 238006 |
| 2024-05-20 | 53.79 | $13.17 | 105400 |
| 2024-05-17 | 57.80 | $13.26 | 156143 |
| 2024-05-16 | 54.59 | $13.17 | 82900 |
| 2024-05-15 | 58.85 | $13.26 | 122600 |
| 2024-05-14 | 58.85 | $13.26 | 111920 |
| 2024-05-13 | 61.75 | $13.32 | 135915 |
| 2024-05-10 | 59.20 | $13.24 | 57026 |
| 2024-05-09 | 58.21 | $13.21 | 110700 |
| 2024-05-08 | 60.06 | $13.25 | 126929 |
| 2024-05-07 | 58.17 | $13.19 | 139121 |
| 2024-05-06 | 54.40 | $13.08 | 152300 |
| 2024-05-03 | 56.15 | $13.12 | 84200 |
| 2024-05-02 | 56.15 | $13.12 | 119500 |
| 2024-05-01 | 55.83 | $13.11 | 145522 |
| 2024-04-30 | 52.19 | $13.00 | 142133 |
| 2024-04-29 | 52.19 | $13.00 | 179900 |
| 2024-04-26 | 54.40 | $13.06 | 81821 |
| 2024-04-25 | 54.09 | $13.05 | 89104 |
| 2024-04-24 | 57.01 | $13.13 | 142908 |
| 2024-04-23 | 59.29 | $13.19 | 86206 |
| 2024-04-22 | 56.83 | $13.10 | 101712 |
| 2024-04-19 | 53.88 | $13.00 | 106810 |
| 2024-04-18 | 51.03 | $12.91 | 72425 |
| 2024-04-17 | 48.68 | $12.84 | 104616 |
| 2024-04-16 | 48.34 | $12.83 | 147700 |
| 2024-04-15 | 46.34 | $12.77 | 137400 |
| 2024-04-12 | 50.36 | $12.90 | 187800 |
| 2024-04-11 | 62.68 | $13.21 | 180400 |
| 2024-04-10 | 58.31 | $13.07 | 124400 |
| 2024-04-09 | 56.58 | $13.02 | 96640 |
| 2024-04-08 | 56.23 | $13.01 | 134400 |
| 2024-04-05 | 51.07 | $12.87 | 130900 |
| 2024-04-04 | 53.65 | $12.93 | 131800 |
| 2024-04-03 | 58.31 | $13.03 | 152000 |
| 2024-04-02 | 61.34 | $13.09 | 213411 |
| 2024-04-01 | 58.24 | $13.00 | 128700 |
| 2024-03-28 | 55.21 | $12.92 | 305000 |
| 2024-03-27 | 58.76 | $12.99 | 126900 |
| 2024-03-26 | 56.88 | $12.94 | 108411 |
| 2024-03-25 | 52.79 | $12.84 | 107608 |
| 2024-03-22 | 53.27 | $12.85 | 145923 |
| 2024-03-21 | 54.20 | $12.87 | 161306 |
| 2024-03-20 | 56.57 | $12.92 | 151536 |
| 2024-03-19 | 54.69 | $12.87 | 152400 |
| 2024-03-18 | 60.66 | $12.99 | 164400 |
| 2024-03-15 | 57.74 | $12.91 | 85112 |
| 2024-03-14 | 57.74 | $12.91 | 98644 |
| 2024-03-13 | 65.41 | $13.05 | 128429 |
| 2024-03-12 | 64.12 | $13.01 | 181525 |
| 2024-03-11 | 60.62 | $12.91 | 309530 |
| 2024-03-08 | 59.87 | $12.89 | 229300 |
| 2024-03-07 | 66.43 | $13.00 | 149642 |
| 2024-03-06 | 65.45 | $12.97 | 106220 |
| 2024-03-05 | 63.06 | $12.90 | 160649 |
| 2024-03-04 | 59.65 | $12.81 | 248600 |
| 2024-03-01 | 62.07 | $12.85 | 226846 |
| 2024-02-29 | 59.74 | $12.79 | 150700 |
| 2024-02-28 | 53.41 | $12.65 | 154843 |
| 2024-02-27 | 51.33 | $12.61 | 170500 |
| 2024-02-26 | 50.81 | $12.60 | 127850 |
| 2024-02-23 | 51.33 | $12.61 | 297441 |
| 2024-02-22 | 58.79 | $12.74 | 179230 |
| 2024-02-21 | 65.00 | $12.83 | 298809 |
| 2024-02-20 | 64.21 | $12.81 | 134710 |
| 2024-02-16 | 67.89 | $12.86 | 134800 |
| 2024-02-15 | 68.63 | $12.87 | 160400 |
| 2024-02-14 | 69.36 | $12.88 | 171300 |
| 2024-02-13 | 67.39 | $12.82 | 149112 |
| 2024-02-12 | 67.06 | $12.81 | 135800 |
| 2024-02-09 | 64.65 | $12.74 | 110600 |
| 2024-02-08 | 64.29 | $12.73 | 200039 |
| 2024-02-07 | 62.51 | $12.68 | 198239 |
| 2024-02-06 | 61.41 | $12.65 | 210437 |
| 2024-02-05 | 60.68 | $12.63 | 214900 |
| 2024-02-02 | 58.03 | $12.56 | 108100 |
| 2024-02-01 | 56.44 | $12.52 | 206000 |
| 2024-01-31 | 59.10 | $12.57 | 180348 |
| 2024-01-30 | 61.30 | $12.61 | 194458 |
| 2024-01-29 | 61.30 | $12.61 | 152000 |
| 2024-01-26 | 58.14 | $12.52 | 112045 |
| 2024-01-25 | 58.14 | $12.52 | 191400 |
| 2024-01-24 | 57.44 | $12.50 | 107212 |
| 2024-01-23 | 56.06 | $12.46 | 124200 |
| 2024-01-22 | 53.15 | $12.38 | 122000 |
| 2024-01-19 | 47.83 | $12.25 | 147453 |
| 2024-01-18 | 47.40 | $12.24 | 92301 |
| 2024-01-17 | 47.78 | $12.25 | 195914 |
| 2024-01-16 | 48.52 | $12.27 | 140435 |
| 2024-01-12 | 46.55 | $12.22 | 222600 |
| 2024-01-11 | 49.42 | $12.30 | 192600 |
| 2024-01-10 | 52.08 | $12.37 | 193216 |
| 2024-01-09 | 53.25 | $12.40 | 191100 |
| 2024-01-08 | 56.88 | $12.49 | 152000 |
| 2024-01-05 | 54.24 | $12.41 | 181739 |
| 2024-01-04 | 54.64 | $12.42 | 159521 |
| 2024-01-03 | 55.02 | $12.43 | 176900 |
| 2024-01-02 | 63.96 | $12.64 | 166300 |
| 2023-12-29 | 64.91 | $12.66 | 167000 |
| 2023-12-28 | 63.62 | $12.61 | 108629 |
| 2023-12-27 | 60.90 | $12.51 | 103409 |
| 2023-12-26 | 59.15 | $12.45 | 102900 |
| 2023-12-22 | 58.56 | $12.43 | 110122 |
| 2023-12-21 | 53.85 | $12.28 | 184339 |
| 2023-12-20 | 52.83 | $12.25 | 244814 |
| 2023-12-19 | 59.96 | $12.42 | 114032 |
| 2023-12-18 | 58.72 | $12.38 | 139700 |
| 2023-12-15 | 62.41 | $12.46 | 123743 |
| 2023-12-14 | 63.84 | $12.49 | 150600 |
| 2023-12-13 | 63.03 | $12.46 | 231900 |
| 2023-12-12 | 59.62 | $12.34 | 134717 |
| 2023-12-11 | 56.09 | $12.23 | 123700 |
| 2023-12-08 | 52.50 | $12.13 | 149616 |
| 2023-12-07 | 55.98 | $12.21 | 147500 |
| 2023-12-06 | 51.81 | $12.10 | 106800 |
| 2023-12-05 | 50.18 | $12.06 | 114846 |
| 2023-12-04 | 47.22 | $11.99 | 133200 |
| 2023-12-01 | 47.99 | $12.01 | 273487 |
| 2023-11-30 | 47.99 | $12.01 | 217308 |
| 2023-11-29 | 47.21 | $11.99 | 187246 |
| 2023-11-28 | 47.55 | $12.00 | 143143 |
| 2023-11-27 | 47.55 | $12.00 | 176927 |
| 2023-11-24 | 46.51 | $11.97 | 52000 |
| 2023-11-22 | 45.82 | $11.95 | 92000 |
| 2023-11-21 | 44.82 | $11.92 | 119422 |
| 2023-11-20 | 45.62 | $11.95 | 96110 |
| 2023-11-17 | 46.41 | $11.98 | 94712 |
| 2023-11-16 | 42.64 | $11.86 | 75571 |
| 2023-11-15 | 42.00 | $11.84 | 213411 |
| 2023-11-14 | 44.62 | $11.95 | 129737 |
| 2023-11-13 | 47.99 | $12.08 | 70740 |
| 2023-11-10 | 45.90 | $12.01 | 110800 |
| 2023-11-09 | 44.70 | $11.97 | 108912 |
| 2023-11-08 | 46.16 | $12.03 | 130200 |
| 2023-11-07 | 48.16 | $12.11 | 108800 |
| 2023-11-06 | 47.90 | $12.10 | 114700 |
| 2023-11-03 | 51.17 | $12.23 | 160922 |
| 2023-11-02 | 48.60 | $12.13 | 94400 |
| 2023-11-01 | 45.62 | $12.02 | 128639 |
| 2023-10-31 | 38.87 | $11.80 | 176937 |
| 2023-10-30 | 34.30 | $11.67 | 287806 |
| 2023-10-27 | 34.30 | $11.67 | 145827 |
| 2023-10-26 | 29.15 | $11.53 | 293223 |
| 2023-10-25 | 31.31 | $11.66 | 226505 |
| 2023-10-24 | 36.46 | $11.92 | 143302 |
| 2023-10-23 | 34.90 | $11.88 | 100888 |
| 2023-10-20 | 29.54 | $11.75 | 187936 |
| 2023-10-19 | 32.69 | $11.91 | 209230 |
| 2023-10-18 | 37.69 | $12.12 | 216126 |
| 2023-10-17 | 45.96 | $12.38 | 181942 |
| 2023-10-16 | 45.96 | $12.38 | 99100 |
| 2023-10-13 | 46.32 | $12.39 | 109944 |
| 2023-10-12 | 50.36 | $12.50 | 137500 |
| 2023-10-11 | 51.13 | $12.52 | 83512 |
| 2023-10-10 | 55.13 | $12.62 | 76533 |
| 2023-10-09 | 55.13 | $12.62 | 108100 |
| 2023-10-06 | 50.20 | $12.48 | 125100 |
| 2023-10-05 | 45.31 | $12.36 | 77200 |
| 2023-10-04 | 44.88 | $12.35 | 152900 |
| 2023-10-03 | 44.88 | $12.35 | 148121 |
| 2023-10-02 | 49.82 | $12.49 | 199900 |
| 2023-09-29 | 55.17 | $12.62 | 207900 |
| 2023-09-28 | 54.09 | $12.59 | 141409 |
| 2023-09-27 | 54.09 | $12.59 | 170535 |
| 2023-09-26 | 50.49 | $12.49 | 202700 |
| 2023-09-25 | 56.36 | $12.63 | 253946 |
| 2023-09-22 | 56.81 | $12.64 | 215027 |
| 2023-09-21 | 51.29 | $12.49 | 458221 |
| 2023-09-20 | 53.91 | $12.55 | 132000 |
| 2023-09-19 | 56.65 | $12.61 | 97827 |
| 2023-09-18 | 53.66 | $12.53 | 99900 |
| 2023-09-15 | 49.98 | $12.44 | 148500 |
| 2023-09-14 | 56.10 | $12.57 | 160332 |
| 2023-09-13 | 63.48 | $12.70 | 229300 |
| 2023-09-12 | 64.10 | $12.71 | 142800 |
| 2023-09-11 | 61.24 | $12.63 | 118726 |
| 2023-09-08 | 60.11 | $12.60 | 84500 |
| 2023-09-07 | 57.34 | $12.53 | 143707 |
| 2023-09-06 | 59.01 | $12.56 | 142034 |
| 2023-09-05 | 61.26 | $12.60 | 72520 |
| 2023-09-01 | 61.26 | $12.60 | 134828 |
| 2023-08-31 | 59.15 | $12.54 | 144600 |
| 2023-08-30 | 59.15 | $12.54 | 128900 |
| 2023-08-29 | 62.21 | $12.60 | 116300 |
| 2023-08-28 | 61.26 | $12.57 | 114422 |
| 2023-08-25 | 59.98 | $12.53 | 126714 |
| 2023-08-24 | 55.45 | $12.40 | 89000 |
| 2023-08-23 | 52.71 | $12.33 | 98918 |
| 2023-08-22 | 49.32 | $12.25 | 94348 |
| 2023-08-21 | 49.75 | $12.26 | 131514 |
| 2023-08-18 | 50.16 | $12.27 | 127828 |
| 2023-08-17 | 51.77 | $12.31 | 106047 |
| 2023-08-16 | 53.40 | $12.35 | 78100 |
| 2023-08-15 | 57.26 | $12.44 | 69400 |
| 2023-08-14 | 60.99 | $12.52 | 138500 |
| 2023-08-11 | 59.09 | $12.46 | 96526 |
| 2023-08-10 | 59.55 | $12.47 | 125902 |
| 2023-08-09 | 59.25 | $12.46 | 81530 |
| 2023-08-08 | 58.67 | $12.44 | 83100 |
| 2023-08-07 | 61.16 | $12.50 | 106200 |
| 2023-08-04 | 60.63 | $12.48 | 81410 |
| 2023-08-03 | 57.31 | $12.36 | 67100 |
| 2023-08-02 | 57.02 | $12.35 | 109634 |
| 2023-08-01 | 58.52 | $12.39 | 83500 |
| 2023-07-31 | 60.79 | $12.45 | 105600 |
| 2023-07-28 | 58.49 | $12.36 | 118600 |
| 2023-07-27 | 52.65 | $12.16 | 135139 |
| 2023-07-26 | 51.68 | $12.13 | 146800 |
| 2023-07-25 | 53.77 | $12.19 | 81911 |
| 2023-07-24 | 55.55 | $12.24 | 92108 |
| 2023-07-21 | 56.26 | $12.26 | 70300 |
| 2023-07-20 | 55.72 | $12.24 | 76400 |
| 2023-07-19 | 52.70 | $12.13 | 140000 |
| 2023-07-18 | 53.97 | $12.17 | 161300 |
| 2023-07-17 | 57.61 | $12.28 | 76600 |
| 2023-07-14 | 57.11 | $12.26 | 81107 |
| 2023-07-13 | 55.88 | $12.21 | 126700 |
| 2023-07-12 | 60.16 | $12.34 | 90548 |
| 2023-07-11 | 57.80 | $12.24 | 107118 |
| 2023-07-10 | 57.07 | $12.21 | 130000 |
| 2023-07-07 | 53.80 | $12.08 | 141982 |
| 2023-07-06 | 52.48 | $12.03 | 120045 |
| 2023-07-05 | 53.64 | $12.07 | 295631 |
| 2023-07-03 | 63.75 | $12.37 | 95304 |
| 2023-06-30 | 59.92 | $12.21 | 245537 |
| 2023-06-29 | 63.50 | $12.30 | 131445 |
| 2023-06-28 | 62.32 | $12.25 | 156000 |
| 2023-06-27 | 57.30 | $12.06 | 133848 |
| 2023-06-26 | 61.38 | $12.16 | 149000 |
| 2023-06-23 | 57.96 | $12.04 | 217815 |
| 2023-06-22 | 60.07 | $12.09 | 140300 |
| 2023-06-21 | 54.41 | $11.91 | 136124 |
| 2023-06-20 | 52.26 | $11.85 | 120500 |
| 2023-06-16 | 56.02 | $11.94 | 80623 |
| 2023-06-15 | 53.55 | $11.87 | 108900 |
| 2023-06-14 | 55.23 | $11.91 | 101641 |
| 2023-06-13 | 62.18 | $12.06 | 122600 |
| 2023-06-12 | 61.57 | $12.04 | 132928 |
| 2023-06-09 | 55.79 | $11.87 | 115731 |
| 2023-06-08 | 54.64 | $11.84 | 140530 |
| 2023-06-07 | 60.60 | $11.96 | 132400 |
| 2023-06-06 | 63.34 | $12.01 | 147311 |
| 2023-06-05 | 63.02 | $12.00 | 140713 |
| 2023-06-02 | 61.44 | $11.95 | 124641 |
| 2023-06-01 | 58.75 | $11.87 | 141600 |
| 2023-05-31 | 52.00 | $11.70 | 209500 |
| 2023-05-30 | 44.95 | $11.56 | 63000 |
| 2023-05-26 | 45.40 | $11.57 | 119343 |
| 2023-05-25 | 42.08 | $11.51 | 128114 |
| 2023-05-24 | 39.76 | $11.47 | 124200 |
| 2023-05-23 | 43.94 | $11.57 | 143400 |
| 2023-05-22 | 43.94 | $11.57 | 97000 |
| 2023-05-19 | 39.95 | $11.50 | 150715 |
| 2023-05-18 | 41.55 | $11.54 | 99338 |
| 2023-05-17 | 41.96 | $11.55 | 140900 |
| 2023-05-16 | 40.32 | $11.52 | 138100 |
| 2023-05-15 | 43.01 | $11.59 | 86738 |
| 2023-05-12 | 43.01 | $11.59 | 156216 |
| 2023-05-11 | 46.19 | $11.67 | 110900 |
| 2023-05-10 | 46.19 | $11.67 | 242204 |
| 2023-05-09 | 46.19 | $11.67 | 144700 |
| 2023-05-08 | 48.91 | $11.74 | 133400 |
| 2023-05-05 | 52.25 | $11.82 | 155100 |
| 2023-05-04 | 49.81 | $11.76 | 131000 |
| 2023-05-03 | 50.63 | $11.78 | 83044 |
| 2023-05-02 | 52.26 | $11.82 | 111431 |
| 2023-05-01 | 56.13 | $11.91 | 119028 |
| 2023-04-28 | 54.71 | $11.87 | 110000 |
| 2023-04-27 | 53.28 | $11.83 | 126500 |
| 2023-04-26 | 50.69 | $11.76 | 240404 |
| 2023-04-25 | 53.08 | $11.82 | 168020 |
| 2023-04-24 | 55.15 | $11.87 | 104947 |
| 2023-04-21 | 53.78 | $11.83 | 87105 |
| 2023-04-20 | 57.53 | $11.92 | 158900 |
| 2023-04-19 | 54.16 | $11.82 | 125500 |
| 2023-04-18 | 54.99 | $11.84 | 114711 |
| 2023-04-17 | 55.80 | $11.86 | 93340 |
| 2023-04-14 | 53.17 | $11.78 | 144548 |
| 2023-04-13 | 53.17 | $11.78 | 157339 |
| 2023-04-12 | 57.41 | $11.89 | 175600 |
| 2023-04-11 | 56.81 | $11.87 | 311200 |
| 2023-04-10 | 53.75 | $11.77 | 209932 |
| 2023-04-06 | 54.48 | $11.79 | 163900 |
| 2023-04-05 | 54.84 | $11.80 | 160611 |
| 2023-04-04 | 54.56 | $11.79 | 185600 |
| 2023-04-03 | 56.57 | $11.85 | 298300 |
| 2023-03-31 | 52.40 | $11.70 | 226700 |
| 2023-03-30 | 49.64 | $11.61 | 114000 |
| 2023-03-29 | 47.39 | $11.54 | 160322 |
| 2023-03-28 | 41.73 | $11.38 | 113604 |
| 2023-03-27 | 40.97 | $11.36 | 66101 |
| 2023-03-24 | 37.92 | $11.28 | 117349 |
| 2023-03-23 | 39.37 | $11.34 | 170800 |
| 2023-03-22 | 40.60 | $11.39 | 127000 |
| 2023-03-21 | 40.60 | $11.39 | 115240 |
| 2023-03-20 | 37.43 | $11.30 | 292900 |
| 2023-03-17 | 32.89 | $11.18 | 159300 |
| 2023-03-16 | 35.76 | $11.32 | 144125 |
| 2023-03-15 | 36.19 | $11.34 | 143100 |
| 2023-03-14 | 38.62 | $11.45 | 162600 |
| 2023-03-13 | 34.04 | $11.33 | 309228 |
| 2023-03-10 | 42.28 | $11.66 | 294500 |
| 2023-03-09 | 53.47 | $11.96 | 232200 |
| 2023-03-08 | 58.89 | $12.07 | 277816 |
| 2023-03-07 | 58.16 | $12.05 | 160600 |
| 2023-03-06 | 58.66 | $12.06 | 200436 |
| 2023-03-03 | 58.32 | $12.05 | 195400 |
| 2023-03-02 | 56.63 | $12.00 | 202248 |
| 2023-03-01 | 55.95 | $11.98 | 90026 |
| 2023-02-28 | 56.37 | $11.99 | 86240 |
| 2023-02-27 | 54.09 | $11.92 | 60845 |
| 2023-02-24 | 53.43 | $11.90 | 83628 |
| 2023-02-23 | 51.09 | $11.83 | 63800 |
| 2023-02-22 | 49.36 | $11.78 | 83000 |
| 2023-02-21 | 48.32 | $11.75 | 145112 |
| 2023-02-17 | 56.82 | $11.98 | 38108 |
| 2023-02-16 | 58.52 | $12.02 | 80402 |
| 2023-02-15 | 62.06 | $12.10 | 68800 |
| 2023-02-14 | 61.50 | $12.08 | 64000 |
| 2023-02-13 | 64.63 | $12.15 | 86611 |
| 2023-02-10 | 62.56 | $12.07 | 62240 |
| 2023-02-09 | 60.07 | $11.98 | 66814 |
| 2023-02-08 | 61.81 | $12.02 | 38545 |
| 2023-02-07 | 63.11 | $12.05 | 36900 |
| 2023-02-06 | 59.90 | $11.93 | 67440 |
| 2023-02-03 | 63.86 | $12.02 | 67400 |
| 2023-02-02 | 66.16 | $12.07 | 133516 |
| 2023-02-01 | 61.99 | $11.91 | 107510 |
| 2023-01-31 | 63.86 | $11.95 | 143600 |
| 2023-01-30 | 60.77 | $11.84 | 64124 |
| 2023-01-27 | 57.31 | $11.73 | 94641 |
| 2023-01-26 | 56.98 | $11.72 | 85000 |
| 2023-01-25 | 55.35 | $11.67 | 75100 |
| 2023-01-24 | 59.18 | $11.76 | 131100 |
| 2023-01-23 | 55.61 | $11.65 | 111436 |
| 2023-01-20 | 53.13 | $11.58 | 111806 |
| 2023-01-19 | 49.29 | $11.48 | 186500 |
| 2023-01-18 | 51.29 | $11.53 | 167600 |
| 2023-01-17 | 54.21 | $11.60 | 111637 |
| 2023-01-13 | 54.21 | $11.60 | 192800 |
| 2023-01-12 | 56.28 | $11.65 | 107313 |
| 2023-01-11 | 57.11 | $11.67 | 105400 |
| 2023-01-10 | 53.88 | $11.57 | 100900 |
| 2023-01-09 | 51.82 | $11.51 | 144500 |
| 2023-01-06 | 52.57 | $11.53 | 114100 |
| 2023-01-05 | 50.54 | $11.47 | 192532 |
| 2023-01-04 | 47.72 | $11.39 | 124417 |
| 2023-01-03 | 47.36 | $11.38 | 90515 |
| 2022-12-30 | 42.91 | $11.26 | 300234 |
| 2022-12-29 | 42.91 | $11.26 | 156400 |
| 2022-12-28 | 40.65 | $11.20 | 253500 |
| 2022-12-27 | 42.80 | $11.28 | 133825 |
| 2022-12-23 | 45.97 | $11.39 | 126600 |
| 2022-12-22 | 45.27 | $11.37 | 204600 |
| 2022-12-21 | 41.29 | $11.26 | 235900 |
| 2022-12-20 | 40.92 | $11.25 | 134729 |
| 2022-12-19 | 40.56 | $11.24 | 201709 |
| 2022-12-16 | 44.11 | $11.38 | 213500 |
| 2022-12-15 | 44.91 | $11.41 | 193900 |
| 2022-12-14 | 45.96 | $11.45 | 155700 |
| 2022-12-13 | 49.55 | $11.58 | 130900 |
| 2022-12-12 | 47.76 | $11.52 | 225900 |
| 2022-12-09 | 43.65 | $11.39 | 89500 |
| 2022-12-08 | 45.48 | $11.46 | 121600 |
| 2022-12-07 | 49.73 | $11.61 | 72600 |
| 2022-12-06 | 46.57 | $11.51 | 109516 |
| 2022-12-05 | 50.16 | $11.63 | 219800 |
| 2022-12-02 | 50.16 | $11.63 | 181400 |
| 2022-12-01 | 54.26 | $11.76 | 115200 |
| 2022-11-30 | 59.99 | $11.92 | 145300 |
| 2022-11-29 | 54.90 | $11.74 | 78429 |
| 2022-11-28 | 53.34 | $11.69 | 75500 |
| 2022-11-25 | 53.34 | $11.69 | 22900 |
| 2022-11-23 | 56.53 | $11.78 | 132524 |
| 2022-11-22 | 53.91 | $11.69 | 111301 |
| 2022-11-21 | 50.44 | $11.58 | 113500 |
| 2022-11-18 | 50.44 | $11.58 | 143240 |
| 2022-11-17 | 50.75 | $11.59 | 97700 |
| 2022-11-16 | 54.27 | $11.70 | 94417 |
| 2022-11-15 | 56.65 | $11.77 | 109500 |
| 2022-11-14 | 55.86 | $11.74 | 79400 |
| 2022-11-11 | 60.75 | $11.88 | 83000 |
| 2022-11-10 | 67.13 | $12.04 | 162544 |
| 2022-11-09 | 61.06 | $11.79 | 136700 |
| 2022-11-08 | 60.51 | $11.77 | 80942 |
| 2022-11-07 | 63.51 | $11.84 | 59238 |
| 2022-11-04 | 62.24 | $11.79 | 94116 |
| 2022-11-03 | 55.45 | $11.56 | 92245 |
| 2022-11-02 | 51.88 | $11.46 | 118700 |
| 2022-11-01 | 50.75 | $11.43 | 147918 |
| 2022-10-31 | 48.86 | $11.38 | 131400 |
| 2022-10-28 | 46.92 | $11.33 | 178115 |
| 2022-10-27 | 41.90 | $11.21 | 140539 |
| 2022-10-26 | 43.19 | $11.25 | 93600 |
| 2022-10-25 | 44.16 | $11.28 | 145847 |
| 2022-10-24 | 42.94 | $11.25 | 102900 |
| 2022-10-21 | 45.79 | $11.34 | 130000 |
| 2022-10-20 | 46.78 | $11.37 | 184200 |
| 2022-10-19 | 43.71 | $11.29 | 107322 |
| 2022-10-18 | 40.02 | $11.20 | 107400 |
| 2022-10-17 | 37.43 | $11.14 | 122200 |
| 2022-10-14 | 34.27 | $11.07 | 135100 |
| 2022-10-13 | 34.51 | $11.08 | 173045 |
| 2022-10-12 | 35.68 | $11.13 | 207711 |
| 2022-10-11 | 35.91 | $11.14 | 128800 |
| 2022-10-10 | 36.13 | $11.15 | 111500 |
| 2022-10-07 | 38.15 | $11.24 | 136700 |
| 2022-10-06 | 40.28 | $11.33 | 135832 |
| 2022-10-05 | 39.93 | $11.32 | 67649 |
| 2022-10-04 | 40.85 | $11.36 | 96234 |
| 2022-10-03 | 32.72 | $11.14 | 124435 |
| 2022-09-30 | 27.10 | $11.01 | 268013 |
| 2022-09-29 | 29.05 | $11.12 | 78426 |
| 2022-09-28 | 31.18 | $11.23 | 128237 |
| 2022-09-27 | 27.98 | $11.16 | 124600 |
| 2022-09-26 | 27.06 | $11.14 | 109800 |
| 2022-09-23 | 28.09 | $11.20 | 133825 |
| 2022-09-22 | 31.48 | $11.38 | 102229 |
| 2022-09-21 | 34.80 | $11.53 | 92519 |
| 2022-09-20 | 31.12 | $11.45 | 162100 |
| 2022-09-19 | 33.84 | $11.57 | 92422 |
| 2022-09-16 | 35.06 | $11.62 | 97403 |
| 2022-09-15 | 37.36 | $11.71 | 221400 |
| 2022-09-14 | 39.84 | $11.80 | 108428 |
| 2022-09-13 | 40.98 | $11.84 | 55946 |
| 2022-09-12 | 44.99 | $11.97 | 63400 |
| 2022-09-09 | 43.37 | $11.93 | 67823 |
| 2022-09-08 | 40.46 | $11.86 | 77406 |
| 2022-09-07 | 41.03 | $11.88 | 107600 |
| 2022-09-06 | 39.82 | $11.85 | 73905 |
| 2022-09-02 | 42.30 | $11.94 | 40500 |
| 2022-09-01 | 42.30 | $11.94 | 81424 |
| 2022-08-31 | 45.73 | $12.06 | 80545 |
| 2022-08-30 | 46.32 | $12.08 | 94400 |
| 2022-08-29 | 48.41 | $12.15 | 55926 |
| 2022-08-26 | 48.71 | $12.16 | 29100 |
| 2022-08-25 | 51.42 | $12.25 | 46500 |
| 2022-08-24 | 54.29 | $12.34 | 43400 |
| 2022-08-23 | 51.12 | $12.23 | 45800 |
| 2022-08-22 | 52.38 | $12.27 | 64108 |
| 2022-08-19 | 56.67 | $12.40 | 39500 |
| 2022-08-18 | 59.90 | $12.49 | 34100 |
| 2022-08-17 | 59.90 | $12.49 | 80500 |
| 2022-08-16 | 64.70 | $12.62 | 70011 |
| 2022-08-15 | 64.49 | $12.61 | 85000 |
| 2022-08-12 | 66.35 | $12.66 | 78400 |
| 2022-08-11 | 67.08 | $12.68 | 75900 |
| 2022-08-10 | 67.80 | $12.70 | 203209 |
| 2022-08-09 | 66.44 | $12.62 | 146324 |
| 2022-08-08 | 67.45 | $12.65 | 92800 |
| 2022-08-05 | 64.36 | $12.47 | 95717 |
| 2022-08-04 | 66.36 | $12.53 | 326400 |
| 2022-08-03 | 66.36 | $12.53 | 196900 |
| 2022-08-02 | 65.72 | $12.49 | 335723 |
| 2022-08-01 | 64.60 | $12.42 | 180701 |
| 2022-07-29 | 61.53 | $12.24 | 105901 |
| 2022-07-28 | 58.90 | $12.10 | 250528 |
| 2022-07-27 | 53.98 | $11.87 | 104246 |
| 2022-07-26 | 51.09 | $11.75 | 72600 |
| 2022-07-25 | 54.92 | $11.89 | 81200 |
| 2022-07-22 | 54.69 | $11.88 | 113018 |
| 2022-07-21 | 56.05 | $11.93 | 54208 |
| 2022-07-20 | 50.42 | $11.69 | 117400 |
| 2022-07-19 | 50.94 | $11.71 | 143800 |
| 2022-07-18 | 48.42 | $11.61 | 159100 |
| 2022-07-15 | 57.35 | $11.93 | 120100 |
| 2022-07-14 | 59.97 | $12.01 | 407600 |
| 2022-07-13 | 58.39 | $11.94 | 376627 |
| 2022-07-12 | 52.24 | $11.70 | 96914 |
| 2022-07-11 | 47.30 | $11.54 | 45400 |
| 2022-07-08 | 48.49 | $11.58 | 111647 |
| 2022-07-07 | 48.78 | $11.59 | 86828 |
| 2022-07-06 | 46.33 | $11.51 | 83022 |
| 2022-07-05 | 47.68 | $11.56 | 156618 |
| 2022-07-01 | 49.62 | $11.63 | 180911 |
| 2022-06-30 | 41.96 | $11.39 | 272400 |
| 2022-06-29 | 42.22 | $11.40 | 186508 |
| 2022-06-28 | 41.54 | $11.38 | 181700 |
| 2022-06-27 | 39.88 | $11.33 | 163500 |
| 2022-06-24 | 37.17 | $11.25 | 76900 |
| 2022-06-23 | 34.36 | $11.17 | 82515 |
| 2022-06-22 | 33.29 | $11.14 | 91817 |
| 2022-06-21 | 32.95 | $11.13 | 109600 |
| 2022-06-17 | 33.11 | $11.14 | 161214 |
| 2022-06-16 | 28.78 | $11.01 | 224222 |
| 2022-06-15 | 38.42 | $11.54 | 115519 |
| 2022-06-14 | 38.88 | $11.56 | 93800 |
| 2022-06-13 | 35.54 | $11.47 | 109502 |
| 2022-06-10 | 43.30 | $11.78 | 505800 |
| 2022-06-09 | 43.89 | $11.80 | 115100 |
| 2022-06-08 | 42.78 | $11.77 | 55100 |
| 2022-06-07 | 42.42 | $11.76 | 125500 |
| 2022-06-06 | 41.37 | $11.73 | 125219 |
| 2022-06-03 | 41.03 | $11.72 | 248707 |
| 2022-06-02 | 42.93 | $11.80 | 105613 |
| 2022-06-01 | 42.61 | $11.79 | 99300 |
| 2022-05-31 | 40.43 | $11.72 | 124300 |
| 2022-05-27 | 40.85 | $11.74 | 130200 |
| 2022-05-26 | 36.77 | $11.61 | 192700 |
| 2022-05-25 | 30.08 | $11.42 | 230000 |
| 2022-05-24 | 30.90 | $11.47 | 155200 |
| 2022-05-23 | 32.40 | $11.56 | 100032 |
| 2022-05-20 | 31.70 | $11.54 | 133100 |
| 2022-05-19 | 30.68 | $11.51 | 273703 |
| 2022-05-18 | 28.98 | $11.46 | 104246 |
| 2022-05-17 | 29.53 | $11.50 | 139800 |
| 2022-05-16 | 24.45 | $11.35 | 207128 |
| 2022-05-13 | 25.02 | $11.40 | 210600 |
| 2022-05-12 | 24.35 | $11.38 | 251726 |
| 2022-05-11 | 25.66 | $11.50 | 178027 |
| 2022-05-10 | 28.18 | $11.71 | 874006 |
| 2022-05-09 | 31.24 | $11.93 | 281700 |
| 2022-05-06 | 32.61 | $12.02 | 147300 |
| 2022-05-05 | 33.71 | $12.09 | 114500 |
| 2022-05-04 | 36.36 | $12.25 | 100347 |
| 2022-05-03 | 34.21 | $12.18 | 90500 |
| 2022-05-02 | 32.98 | $12.14 | 205600 |
| 2022-04-29 | 36.55 | $12.36 | 75008 |
| 2022-04-28 | 38.53 | $12.47 | 109200 |
| 2022-04-27 | 35.82 | $12.38 | 96300 |
| 2022-04-26 | 35.22 | $12.36 | 132500 |
| 2022-04-25 | 37.74 | $12.51 | 192400 |
| 2022-04-22 | 38.98 | $12.58 | 148543 |
| 2022-04-21 | 41.57 | $12.72 | 130625 |
| 2022-04-20 | 42.53 | $12.77 | 272000 |
| 2022-04-19 | 44.27 | $12.86 | 137300 |
| 2022-04-18 | 41.48 | $12.75 | 193249 |
| 2022-04-14 | 43.16 | $12.84 | 104941 |
| 2022-04-13 | 45.91 | $12.98 | 67000 |
| 2022-04-12 | 47.98 | $13.08 | 54600 |
| 2022-04-11 | 47.07 | $13.04 | 121100 |
| 2022-04-08 | 48.89 | $13.13 | 75200 |
| 2022-04-07 | 50.12 | $13.19 | 68601 |
| 2022-04-06 | 46.27 | $13.01 | 120622 |
| 2022-04-05 | 49.50 | $13.17 | 39500 |
| 2022-04-04 | 50.12 | $13.20 | 98600 |
| 2022-04-01 | 48.27 | $13.11 | 101613 |
| 2022-03-31 | 46.37 | $13.02 | 263700 |
| 2022-03-30 | 46.55 | $13.03 | 78100 |
| 2022-03-29 | 45.55 | $12.98 | 231432 |
| 2022-03-28 | 44.96 | $12.95 | 168949 |
| 2022-03-25 | 44.96 | $12.95 | 149700 |
| 2022-03-24 | 48.26 | $13.16 | 90300 |
| 2022-03-23 | 49.40 | $13.23 | 155800 |
| 2022-03-22 | 52.27 | $13.40 | 336600 |
| 2022-03-21 | 43.26 | $12.91 | 172744 |
| 2022-03-18 | 44.56 | $12.99 | 153000 |
| 2022-03-17 | 46.05 | $13.08 | 155448 |
| 2022-03-16 | 41.30 | $12.85 | 81800 |
| 2022-03-15 | 38.86 | $12.74 | 196705 |
| 2022-03-14 | 36.34 | $12.63 | 177200 |
| 2022-03-11 | 42.02 | $13.01 | 117000 |
| 2022-03-10 | 42.35 | $13.03 | 93901 |
| 2022-03-09 | 46.15 | $13.25 | 49913 |
| 2022-03-08 | 46.15 | $13.25 | 168619 |
| 2022-03-07 | 40.45 | $12.99 | 143000 |
| 2022-03-04 | 45.36 | $13.27 | 51019 |
| 2022-03-03 | 48.77 | $13.44 | 150100 |
| 2022-03-02 | 47.22 | $13.37 | 114132 |
| 2022-03-01 | 43.75 | $13.22 | 185534 |
| 2022-02-28 | 42.55 | $13.17 | 111700 |
| 2022-02-25 | 41.12 | $13.11 | 173901 |
| 2022-02-24 | 35.53 | $12.89 | 299024 |
| 2022-02-23 | 37.37 | $13.01 | 256100 |
| 2022-02-22 | 44.47 | $13.40 | 241803 |
| 2022-02-18 | 50.28 | $13.65 | 135900 |
| 2022-02-17 | 52.10 | $13.72 | 233944 |
| 2022-02-16 | 53.67 | $13.78 | 159236 |
| 2022-02-15 | 49.83 | $13.62 | 118700 |
| 2022-02-14 | 46.11 | $13.48 | 183400 |
| 2022-02-11 | 53.98 | $13.77 | 187021 |
| 2022-02-10 | 57.86 | $13.89 | 291400 |
| 2022-02-09 | 58.19 | $13.90 | 221824 |
| 2022-02-08 | 57.50 | $13.87 | 278000 |
| 2022-02-07 | 57.27 | $13.86 | 336700 |
| 2022-02-04 | 55.25 | $13.77 | 238323 |
| 2022-02-03 | 53.39 | $13.69 | 289306 |
| 2022-02-02 | 58.60 | $13.87 | 165900 |
| 2022-02-01 | 58.60 | $13.87 | 232600 |
| 2022-01-31 | 52.03 | $13.59 | 118200 |
| 2022-01-28 | 49.30 | $13.49 | 114514 |
| 2022-01-27 | 50.67 | $13.54 | 256116 |
| 2022-01-26 | 45.81 | $13.37 | 157330 |
| 2022-01-25 | 39.10 | $13.17 | 237945 |
| 2022-01-24 | 38.74 | $13.16 | 419000 |
| 2022-01-21 | 51.86 | $13.61 | 279622 |
| 2022-01-20 | 62.05 | $13.84 | 332811 |
| 2022-01-19 | 63.08 | $13.86 | 242212 |
| 2022-01-18 | 62.79 | $13.85 | 318000 |
| 2022-01-14 | 61.33 | $13.80 | 229121 |
| 2022-01-13 | 60.46 | $13.77 | 214625 |
| 2022-01-12 | 58.98 | $13.72 | 241917 |
| 2022-01-11 | 58.09 | $13.69 | 122900 |
| 2022-01-10 | 55.96 | $13.62 | 178900 |
| 2022-01-07 | 51.27 | $13.48 | 79417 |
| 2022-01-06 | 50.19 | $13.45 | 84500 |
| 2022-01-05 | 48.00 | $13.39 | 85000 |
| 2022-01-04 | 50.46 | $13.46 | 129740 |
| 2022-01-03 | 46.76 | $13.36 | 248100 |
| 2021-12-31 | 49.20 | $13.43 | 138500 |
| 2021-12-30 | 52.16 | $13.51 | 91102 |
| 2021-12-29 | 51.82 | $13.50 | 70900 |
| 2021-12-28 | 50.11 | $13.45 | 77400 |
| 2021-12-27 | 49.77 | $13.44 | 122603 |
| 2021-12-23 | 49.12 | $13.42 | 97000 |
| 2021-12-22 | 46.47 | $13.34 | 139400 |
| 2021-12-21 | 41.78 | $13.21 | 114200 |
| 2021-12-20 | 37.38 | $13.10 | 248001 |
| 2021-12-17 | 43.00 | $13.30 | 70816 |
| 2021-12-16 | 40.89 | $13.25 | 61400 |
| 2021-12-15 | 41.47 | $13.27 | 212001 |
| 2021-12-14 | 45.48 | $13.40 | 123200 |
| 2021-12-13 | 46.13 | $13.42 | 123900 |
| 2021-12-10 | 54.69 | $13.65 | 83302 |
| 2021-12-09 | 52.88 | $13.60 | 183900 |
| 2021-12-08 | 54.53 | $13.64 | 129800 |
| 2021-12-07 | 48.84 | $13.49 | 82707 |
| 2021-12-06 | 43.95 | $13.38 | 139728 |
| 2021-12-03 | 43.95 | $13.38 | 123343 |
| 2021-12-02 | 48.10 | $13.49 | 171800 |
| 2021-12-01 | 53.32 | $13.61 | 212300 |
| 2021-11-30 | 52.50 | $13.59 | 133442 |
| 2021-11-29 | 50.45 | $13.54 | 137100 |
| 2021-11-26 | 49.19 | $13.51 | 106300 |
| 2021-11-24 | 53.95 | $13.62 | 107127 |
| 2021-11-23 | 47.36 | $13.47 | 75009 |
| 2021-11-22 | 41.53 | $13.36 | 167600 |
| 2021-11-19 | 46.41 | $13.47 | 127611 |
| 2021-11-18 | 48.38 | $13.51 | 228300 |
| 2021-11-17 | 48.38 | $13.51 | 141034 |
| 2021-11-16 | 53.48 | $13.61 | 148900 |
| 2021-11-15 | 53.01 | $13.60 | 245700 |
| 2021-11-12 | 54.05 | $13.62 | 81834 |
| 2021-11-11 | 59.60 | $13.72 | 130936 |
| 2021-11-10 | 54.24 | $13.60 | 104520 |
| 2021-11-09 | 56.01 | $13.63 | 92346 |
| 2021-11-08 | 54.12 | $13.59 | 330347 |
| 2021-11-05 | 58.93 | $13.67 | 225600 |
| 2021-11-04 | 58.04 | $13.65 | 114810 |
| 2021-11-03 | 59.26 | $13.67 | 130500 |
| 2021-11-02 | 58.43 | $13.65 | 118301 |
| 2021-11-01 | 54.96 | $13.57 | 134644 |
| 2021-10-29 | 52.11 | $13.51 | 144217 |
| 2021-10-28 | 52.11 | $13.51 | 181700 |
| 2021-10-27 | 51.18 | $13.49 | 170300 |
| 2021-10-26 | 51.66 | $13.50 | 279237 |
| 2021-10-25 | 54.04 | $13.55 | 170000 |
| 2021-10-22 | 62.25 | $13.70 | 115300 |
| 2021-10-21 | 59.52 | $13.63 | 79300 |
| 2021-10-20 | 59.12 | $13.62 | 116840 |
| 2021-10-19 | 58.34 | $13.60 | 202732 |
| 2021-10-18 | 55.94 | $13.54 | 137822 |
| 2021-10-15 | 56.45 | $13.55 | 164337 |
| 2021-10-14 | 69.93 | $13.77 | 156145 |
| 2021-10-13 | 67.59 | $13.70 | 174826 |
| 2021-10-12 | 60.50 | $13.53 | 155600 |
| 2021-10-11 | 59.51 | $13.51 | 143247 |
| 2021-10-08 | 54.66 | $13.42 | 103123 |
| 2021-10-07 | 55.36 | $13.43 | 165224 |
| 2021-10-06 | 54.81 | $13.42 | 99349 |
| 2021-10-05 | 54.81 | $13.42 | 78600 |
| 2021-10-04 | 53.78 | $13.40 | 94043 |
| 2021-10-01 | 52.76 | $13.38 | 118300 |
| 2021-09-30 | 51.74 | $13.36 | 192021 |
| 2021-09-29 | 51.74 | $13.36 | 165824 |
| 2021-09-28 | 53.29 | $13.39 | 202318 |
| 2021-09-27 | 46.73 | $13.26 | 115534 |
| 2021-09-24 | 46.73 | $13.26 | 211300 |
| 2021-09-23 | 46.73 | $13.26 | 149800 |
| 2021-09-22 | 50.98 | $13.35 | 69004 |
| 2021-09-21 | 49.02 | $13.31 | 193800 |
| 2021-09-20 | 51.98 | $13.37 | 140416 |
| 2021-09-17 | 52.99 | $13.39 | 63800 |
| 2021-09-16 | 48.73 | $13.30 | 71600 |
| 2021-09-15 | 48.23 | $13.29 | 154330 |
| 2021-09-14 | 52.06 | $13.37 | 112516 |
| 2021-09-13 | 54.63 | $13.42 | 90100 |
| 2021-09-10 | 53.76 | $13.40 | 90700 |
| 2021-09-09 | 54.76 | $13.42 | 93115 |
| 2021-09-08 | 53.95 | $13.40 | 60840 |
| 2021-09-07 | 53.95 | $13.40 | 103200 |
| 2021-09-03 | 51.19 | $13.33 | 78300 |
| 2021-09-02 | 56.22 | $13.44 | 152400 |
| 2021-09-01 | 56.70 | $13.45 | 115300 |
| 2021-08-31 | 54.87 | $13.40 | 155701 |
| 2021-08-30 | 52.97 | $13.35 | 103221 |
| 2021-08-27 | 48.89 | $13.25 | 121424 |
| 2021-08-26 | 45.76 | $13.18 | 205400 |
| 2021-08-25 | 50.83 | $13.30 | 170411 |
| 2021-08-24 | 54.15 | $13.37 | 102104 |
| 2021-08-23 | 57.20 | $13.43 | 65300 |
| 2021-08-20 | 54.35 | $13.36 | 46200 |
| 2021-08-19 | 54.85 | $13.37 | 184511 |
| 2021-08-18 | 56.81 | $13.41 | 115100 |
| 2021-08-17 | 55.29 | $13.37 | 117001 |
| 2021-08-16 | 52.51 | $13.30 | 92307 |
| 2021-08-13 | 54.82 | $13.35 | 86249 |
| 2021-08-12 | 56.73 | $13.39 | 90100 |
| 2021-08-11 | 55.63 | $13.36 | 139143 |
| 2021-08-10 | 52.99 | $13.29 | 99244 |
| 2021-08-09 | 53.42 | $13.30 | 141242 |
| 2021-08-06 | 55.57 | $13.35 | 69000 |
| 2021-08-05 | 56.00 | $13.36 | 97000 |
| 2021-08-04 | 60.42 | $13.46 | 126600 |
| 2021-08-03 | 57.21 | $13.36 | 106900 |
| 2021-08-02 | 53.25 | $13.25 | 119105 |
| 2021-07-30 | 51.30 | $13.20 | 108200 |
| 2021-07-29 | 54.77 | $13.28 | 62900 |
| 2021-07-28 | 51.66 | $13.20 | 123949 |
| 2021-07-27 | 53.86 | $13.25 | 114838 |
| 2021-07-26 | 57.08 | $13.32 | 85300 |
| 2021-07-23 | 46.15 | $13.07 | 128533 |
| 2021-07-22 | 47.53 | $13.10 | 92522 |
| 2021-07-21 | 49.40 | $13.14 | 104500 |
| 2021-07-20 | 51.82 | $13.19 | 98400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.38
2026-07-17
Close Price
$10.73
Vol: 235100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.37
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -84.38 | $10.73 | 235100 |
| 2026-07-16 | -84.00 | $10.79 | 67800 |
| 2026-07-15 | -80.00 | $10.80 | 140134 |
| 2026-07-14 | -52.17 | $10.89 | 176800 |
| 2026-07-13 | -73.08 | $10.85 | 322100 |
| 2026-07-10 | -66.67 | $10.87 | 147000 |
| 2026-07-09 | -60.00 | $10.90 | 97000 |
| 2026-07-08 | -80.00 | $10.84 | 116500 |
| 2026-07-07 | -56.67 | $10.91 | 200813 |
| 2026-07-06 | -63.33 | $10.89 | 119107 |
| 2026-07-02 | -61.11 | $10.92 | 85371 |
| 2026-07-01 | -63.89 | $10.91 | 169500 |
| 2026-06-30 | -41.67 | $10.99 | 175600 |
| 2026-06-29 | -69.23 | $10.90 | 212134 |
| 2026-06-26 | -85.71 | $10.84 | 141100 |
| 2026-06-25 | -78.57 | $10.87 | 122500 |
| 2026-06-24 | -85.71 | $10.84 | 102612 |
| 2026-06-23 | -73.81 | $10.89 | 101223 |
| 2026-06-22 | -83.33 | $10.85 | 148400 |
| 2026-06-18 | -78.57 | $10.87 | 149400 |
| 2026-06-17 | -100.00 | $10.78 | 163035 |
| 2026-06-16 | -91.89 | $10.86 | 107132 |
| 2026-06-15 | -94.12 | $10.88 | 119535 |
| 2026-06-12 | -61.76 | $10.99 | 62547 |
| 2026-06-11 | -64.10 | $11.00 | 187704 |
| 2026-06-10 | -64.10 | $11.00 | 228948 |
| 2026-06-09 | -89.74 | $10.90 | 141500 |
| 2026-06-08 | -97.44 | $10.87 | 141500 |
| 2026-06-05 | -92.11 | $10.90 | 198831 |
| 2026-06-04 | -87.88 | $10.96 | 201400 |
| 2026-06-03 | -93.10 | $10.98 | 164600 |
| 2026-06-02 | -60.71 | $11.08 | 117844 |
| 2026-06-01 | -57.14 | $11.09 | 114822 |
| 2026-05-29 | -48.48 | $11.14 | 119118 |
| 2026-05-28 | -31.43 | $11.19 | 137100 |
| 2026-05-27 | -51.43 | $11.12 | 105400 |
| 2026-05-26 | -57.14 | $11.10 | 108333 |
| 2026-05-22 | -71.43 | $11.05 | 92800 |
| 2026-05-21 | -77.14 | $11.03 | 96300 |
| 2026-05-20 | -62.86 | $11.08 | 76300 |
| 2026-05-19 | -80.00 | $11.02 | 86829 |
| 2026-05-18 | -80.00 | $11.02 | 116600 |
| 2026-05-15 | -77.14 | $11.03 | 164600 |
| 2026-05-14 | -22.86 | $11.22 | 97843 |
| 2026-05-13 | -25.71 | $11.21 | 115100 |
| 2026-05-12 | -44.44 | $11.14 | 112324 |
| 2026-05-11 | -41.67 | $11.15 | 73634 |
| 2026-05-08 | -44.44 | $11.14 | 113946 |
| 2026-05-07 | -61.11 | $11.08 | 98337 |
| 2026-05-06 | -44.44 | $11.14 | 110514 |
| 2026-05-05 | -58.33 | $11.09 | 115600 |
| 2026-05-04 | -53.85 | $11.09 | 108808 |
| 2026-05-01 | -14.55 | $11.22 | 83810 |
| 2026-04-30 | -1.96 | $11.25 | 242300 |
| 2026-04-29 | -17.78 | $11.12 | 124609 |
| 2026-04-28 | -25.86 | $11.05 | 228827 |
| 2026-04-27 | 0.00 | $11.20 | 100719 |
| 2026-04-24 | -11.59 | $11.11 | 97142 |
| 2026-04-23 | -15.94 | $11.08 | 116049 |
| 2026-04-22 | -7.25 | $11.14 | 112100 |
| 2026-04-21 | -20.29 | $11.05 | 116310 |
| 2026-04-20 | -8.70 | $11.13 | 126420 |
| 2026-04-17 | -11.59 | $11.11 | 150229 |
| 2026-04-16 | -26.09 | $11.01 | 75373 |
| 2026-04-15 | -33.33 | $10.96 | 92500 |
| 2026-04-14 | -15.94 | $11.08 | 145900 |
| 2026-04-13 | -23.19 | $11.03 | 126200 |
| 2026-04-10 | -18.84 | $11.06 | 115900 |
| 2026-04-09 | -7.25 | $11.14 | 94425 |
| 2026-04-08 | -4.41 | $11.15 | 145300 |
| 2026-04-07 | -18.46 | $11.03 | 126921 |
| 2026-04-06 | -35.38 | $10.92 | 150845 |
| 2026-04-02 | -55.22 | $10.80 | 208900 |
| 2026-04-01 | -37.50 | $11.00 | 158600 |
| 2026-03-31 | -35.00 | $11.02 | 277135 |
| 2026-03-30 | -86.25 | $10.61 | 184700 |
| 2026-03-27 | -95.00 | $10.54 | 137831 |
| 2026-03-26 | -83.56 | $10.69 | 99624 |
| 2026-03-25 | -65.38 | $10.84 | 133546 |
| 2026-03-24 | -66.67 | $10.83 | 161534 |
| 2026-03-23 | -65.38 | $10.84 | 171700 |
| 2026-03-20 | -65.38 | $10.84 | 146349 |
| 2026-03-19 | -60.67 | $10.92 | 104521 |
| 2026-03-18 | -64.89 | $10.90 | 115700 |
| 2026-03-17 | -70.53 | $10.85 | 155203 |
| 2026-03-16 | -77.23 | $10.80 | 298640 |
| 2026-03-13 | -92.59 | $10.65 | 378024 |
| 2026-03-12 | -83.84 | $10.97 | 211417 |
| 2026-03-11 | -76.77 | $11.04 | 234500 |
| 2026-03-10 | -83.84 | $10.97 | 136200 |
| 2026-03-09 | -86.87 | $10.94 | 304900 |
| 2026-03-06 | -95.00 | $11.04 | 237100 |
| 2026-03-05 | -87.50 | $11.17 | 225139 |
| 2026-03-04 | -73.61 | $11.27 | 142000 |
| 2026-03-03 | -91.67 | $11.14 | 233632 |
| 2026-03-02 | -90.28 | $11.18 | 222400 |
| 2026-02-27 | -97.10 | $11.16 | 143006 |
| 2026-02-26 | -95.52 | $11.25 | 184800 |
| 2026-02-25 | -92.75 | $11.29 | 175700 |
| 2026-02-24 | -92.75 | $11.29 | 236517 |
| 2026-02-23 | -94.59 | $11.28 | 279628 |
| 2026-02-20 | -100.00 | $11.36 | 132900 |
| 2026-02-19 | -98.41 | $11.41 | 237900 |
| 2026-02-18 | -91.38 | $11.50 | 131212 |
| 2026-02-17 | -98.18 | $11.49 | 296448 |
| 2026-02-13 | -89.66 | $11.63 | 136000 |
| 2026-02-12 | -79.37 | $11.73 | 119800 |
| 2026-02-11 | -71.43 | $11.78 | 131414 |
| 2026-02-10 | -82.54 | $11.71 | 98400 |
| 2026-02-09 | -82.54 | $11.71 | 149200 |
| 2026-02-06 | -90.00 | $11.69 | 152420 |
| 2026-02-05 | -95.00 | $11.66 | 136002 |
| 2026-02-04 | -88.33 | $11.70 | 159244 |
| 2026-02-03 | -86.67 | $11.71 | 143945 |
| 2026-02-02 | -94.83 | $11.68 | 293000 |
| 2026-01-30 | -90.38 | $11.76 | 190405 |
| 2026-01-29 | -78.18 | $11.80 | 273018 |
| 2026-01-28 | -59.02 | $11.87 | 74538 |
| 2026-01-27 | -55.74 | $11.89 | 132200 |
| 2026-01-26 | -59.02 | $11.87 | 234600 |
| 2026-01-23 | -44.26 | $11.96 | 132322 |
| 2026-01-22 | -47.54 | $11.94 | 94604 |
| 2026-01-21 | -40.98 | $11.98 | 154300 |
| 2026-01-20 | -49.18 | $11.93 | 134748 |
| 2026-01-16 | -24.59 | $12.08 | 1.3M |
| 2026-01-15 | -24.59 | $12.08 | 284033 |
| 2026-01-14 | -5.17 | $12.17 | 296638 |
| 2026-01-13 | -3.45 | $12.18 | 318100 |
| 2026-01-12 | 0.00 | $12.12 | 335654 |
| 2026-01-09 | -6.98 | $11.97 | 114600 |
| 2026-01-08 | 0.00 | $11.99 | 207400 |
| 2026-01-07 | -2.63 | $11.92 | 311300 |
| 2026-01-06 | -11.76 | $11.85 | 302300 |
| 2026-01-05 | -12.12 | $11.84 | 281800 |
| 2026-01-02 | -33.33 | $11.77 | 326200 |
| 2025-12-31 | -30.30 | $11.78 | 619400 |
| 2025-12-30 | -48.48 | $11.72 | 589901 |
| 2025-12-29 | -56.41 | $11.72 | 403404 |
| 2025-12-26 | -25.00 | $11.85 | 203595 |
| 2025-12-24 | -56.10 | $11.73 | 104105 |
| 2025-12-23 | -63.41 | $11.70 | 234314 |
| 2025-12-22 | -60.98 | $11.71 | 434951 |
| 2025-12-19 | -39.02 | $11.80 | 335811 |
| 2025-12-18 | -65.12 | $11.70 | 279117 |
| 2025-12-17 | -63.64 | $11.71 | 145925 |
| 2025-12-16 | -75.86 | $11.69 | 295200 |
| 2025-12-15 | -79.31 | $11.67 | 292800 |
| 2025-12-12 | -87.93 | $11.62 | 148600 |
| 2025-12-11 | -85.33 | $11.66 | 256000 |
| 2025-12-10 | -88.24 | $11.65 | 265822 |
| 2025-12-09 | -96.59 | $11.58 | 269836 |
| 2025-12-08 | -91.40 | $11.67 | 691000 |
| 2025-12-05 | -78.49 | $11.79 | 207201 |
| 2025-12-04 | -69.79 | $11.88 | 216600 |
| 2025-12-03 | -80.21 | $11.78 | 279600 |
| 2025-12-02 | -88.46 | $11.71 | 259331 |
| 2025-12-01 | -91.59 | $11.73 | 359700 |
| 2025-11-28 | -72.90 | $11.93 | 139649 |
| 2025-11-26 | -73.83 | $11.92 | 222210 |
| 2025-11-25 | -77.57 | $11.88 | 166843 |
| 2025-11-24 | -80.37 | $11.85 | 239000 |
| 2025-11-21 | -96.12 | $11.72 | 274500 |
| 2025-11-20 | -98.95 | $11.77 | 265600 |
| 2025-11-19 | -93.02 | $11.91 | 140144 |
| 2025-11-18 | -91.57 | $11.95 | 268526 |
| 2025-11-17 | -95.45 | $12.08 | 85400 |
| 2025-11-14 | -95.24 | $12.11 | 192813 |
| 2025-11-13 | -93.88 | $12.25 | 129300 |
| 2025-11-12 | -90.20 | $12.29 | 100000 |
| 2025-11-11 | -91.49 | $12.36 | 88500 |
| 2025-11-10 | -93.10 | $12.36 | 149407 |
| 2025-11-07 | -93.65 | $12.36 | 186229 |
| 2025-11-06 | -87.72 | $12.46 | 160040 |
| 2025-11-05 | -85.25 | $12.48 | 104948 |
| 2025-11-04 | -81.54 | $12.51 | 310605 |
| 2025-11-03 | -75.38 | $12.55 | 78173 |
| 2025-10-31 | -53.85 | $12.69 | 151200 |
| 2025-10-30 | -78.46 | $12.53 | 107633 |
| 2025-10-29 | -81.54 | $12.51 | 140400 |
| 2025-10-28 | -76.92 | $12.54 | 122944 |
| 2025-10-27 | -81.54 | $12.51 | 134715 |
| 2025-10-24 | -81.54 | $12.51 | 94610 |
| 2025-10-23 | -86.15 | $12.48 | 132679 |
| 2025-10-22 | -87.14 | $12.48 | 89700 |
| 2025-10-21 | -85.33 | $12.50 | 94117 |
| 2025-10-20 | -97.26 | $12.46 | 218010 |
| 2025-10-17 | -98.63 | $12.45 | 204234 |
| 2025-10-16 | -100.00 | $12.60 | 127783 |
| 2025-10-15 | -75.00 | $12.75 | 108900 |
| 2025-10-14 | -61.40 | $12.83 | 66100 |
| 2025-10-13 | -46.77 | $12.94 | 103500 |
| 2025-10-10 | -70.59 | $12.81 | 97714 |
| 2025-10-09 | -52.94 | $12.93 | 174100 |
| 2025-10-08 | -44.12 | $12.99 | 216552 |
| 2025-10-07 | -50.00 | $12.95 | 199919 |
| 2025-10-06 | -75.36 | $12.78 | 181000 |
| 2025-10-03 | -100.00 | $12.87 | 114425 |
| 2025-10-02 | -96.00 | $12.93 | 65700 |
| 2025-10-01 | -88.00 | $12.97 | 141031 |
| 2025-09-30 | -86.00 | $12.98 | 188521 |
| 2025-09-29 | -86.00 | $12.98 | 104900 |
| 2025-09-26 | -97.96 | $12.93 | 143813 |
| 2025-09-25 | -92.86 | $13.02 | 134533 |
| 2025-09-24 | -94.87 | $13.04 | 90400 |
| 2025-09-23 | -85.71 | $13.11 | 98548 |
| 2025-09-22 | -81.82 | $13.14 | 77021 |
| 2025-09-19 | -81.82 | $13.14 | 60800 |
| 2025-09-18 | -84.85 | $13.13 | 61131 |
| 2025-09-17 | -87.88 | $13.12 | 88833 |
| 2025-09-16 | -81.25 | $13.15 | 85700 |
| 2025-09-15 | -61.11 | $13.19 | 128400 |
| 2025-09-12 | -44.44 | $13.25 | 68646 |
| 2025-09-11 | -52.78 | $13.22 | 110209 |
| 2025-09-10 | -47.22 | $13.24 | 100300 |
| 2025-09-09 | -33.33 | $13.29 | 144400 |
| 2025-09-08 | -27.78 | $13.31 | 106800 |
| 2025-09-05 | -16.67 | $13.35 | 119000 |
| 2025-09-04 | -28.57 | $13.30 | 78897 |
| 2025-09-03 | -25.71 | $13.31 | 68000 |
| 2025-09-02 | -34.29 | $13.28 | 113007 |
| 2025-08-29 | -31.43 | $13.29 | 197302 |
| 2025-08-28 | 0.00 | $13.40 | 161245 |
| 2025-08-27 | 0.00 | $13.31 | 42760 |
| 2025-08-26 | 0.00 | $13.28 | 61800 |
| 2025-08-25 | -30.43 | $13.21 | 96147 |
| 2025-08-22 | -21.74 | $13.23 | 69907 |
| 2025-08-21 | -43.48 | $13.18 | 44300 |
| 2025-08-20 | -60.87 | $13.14 | 71314 |
| 2025-08-19 | -47.83 | $13.17 | 115400 |
| 2025-08-18 | -47.83 | $13.17 | 94500 |
| 2025-08-15 | -78.57 | $13.17 | 41200 |
| 2025-08-14 | -25.00 | $13.24 | 68700 |
| 2025-08-13 | -6.25 | $13.27 | 64200 |
| 2025-08-12 | -11.11 | $13.26 | 87340 |
| 2025-08-11 | -22.22 | $13.24 | 81000 |
| 2025-08-08 | -28.57 | $13.25 | 57040 |
| 2025-08-07 | -52.38 | $13.20 | 72741 |
| 2025-08-06 | -21.74 | $13.28 | 83000 |
| 2025-08-05 | -56.52 | $13.20 | 56200 |
| 2025-08-04 | -47.83 | $13.22 | 128700 |
| 2025-08-01 | -56.52 | $13.20 | 99400 |
| 2025-07-31 | -47.83 | $13.22 | 116900 |
| 2025-07-30 | -56.52 | $13.20 | 119426 |
| 2025-07-29 | -69.57 | $13.17 | 70940 |
| 2025-07-28 | -30.00 | $13.24 | 98200 |
| 2025-07-25 | -32.35 | $13.22 | 91600 |
| 2025-07-24 | -23.91 | $13.22 | 62128 |
| 2025-07-23 | -27.08 | $13.20 | 52829 |
| 2025-07-22 | -22.92 | $13.22 | 63700 |
| 2025-07-21 | -26.53 | $13.20 | 73326 |
| 2025-07-18 | -24.49 | $13.21 | 112606 |
| 2025-07-17 | -30.19 | $13.17 | 75400 |
| 2025-07-16 | -26.42 | $13.19 | 145900 |
| 2025-07-15 | -20.75 | $13.22 | 105806 |
| 2025-07-14 | -5.66 | $13.30 | 118400 |
| 2025-07-11 | -18.87 | $13.23 | 113400 |
| 2025-07-10 | -15.09 | $13.25 | 90744 |
| 2025-07-09 | -15.09 | $13.25 | 169700 |
| 2025-07-08 | -9.43 | $13.28 | 113600 |
| 2025-07-07 | -18.18 | $13.23 | 83039 |
| 2025-07-03 | -13.33 | $13.25 | 52300 |
| 2025-07-02 | -1.89 | $13.21 | 61713 |
| 2025-07-01 | -1.89 | $13.20 | 166600 |
| 2025-06-30 | -1.82 | $13.14 | 245442 |
| 2025-06-27 | -2.22 | $13.04 | 115600 |
| 2025-06-26 | -16.00 | $12.97 | 157700 |
| 2025-06-25 | -30.77 | $12.89 | 247200 |
| 2025-06-24 | -17.31 | $12.96 | 74000 |
| 2025-06-23 | -24.56 | $12.91 | 109715 |
| 2025-06-20 | -25.00 | $12.89 | 79200 |
| 2025-06-18 | -31.25 | $12.85 | 44808 |
| 2025-06-17 | -32.81 | $12.84 | 64945 |
| 2025-06-16 | -35.94 | $12.82 | 67543 |
| 2025-06-13 | -20.31 | $12.92 | 82100 |
| 2025-06-12 | -3.13 | $13.03 | 128500 |
| 2025-06-11 | -3.51 | $12.96 | 101324 |
| 2025-06-10 | -7.55 | $12.90 | 72600 |
| 2025-06-09 | -4.08 | $12.88 | 95700 |
| 2025-06-06 | -14.89 | $12.81 | 74700 |
| 2025-06-05 | -12.77 | $12.82 | 180751 |
| 2025-06-04 | -34.04 | $12.72 | 78800 |
| 2025-06-03 | -12.77 | $12.82 | 102400 |
| 2025-06-02 | -25.53 | $12.76 | 100233 |
| 2025-05-30 | -36.17 | $12.71 | 95700 |
| 2025-05-29 | -23.40 | $12.77 | 134100 |
| 2025-05-28 | -38.33 | $12.65 | 97825 |
| 2025-05-27 | -46.67 | $12.60 | 88500 |
| 2025-05-23 | -44.62 | $12.59 | 64821 |
| 2025-05-22 | -43.08 | $12.60 | 154640 |
| 2025-05-21 | -63.08 | $12.47 | 97327 |
| 2025-05-20 | -56.92 | $12.51 | 100705 |
| 2025-05-19 | -50.00 | $12.48 | 216000 |
| 2025-05-16 | -24.73 | $12.65 | 87600 |
| 2025-05-15 | -21.51 | $12.68 | 167000 |
| 2025-05-14 | -3.23 | $12.85 | 80010 |
| 2025-05-13 | -1.16 | $12.80 | 69700 |
| 2025-05-12 | -2.35 | $12.78 | 126300 |
| 2025-05-09 | -4.88 | $12.61 | 50232 |
| 2025-05-08 | -8.64 | $12.57 | 111810 |
| 2025-05-07 | -12.15 | $12.58 | 71200 |
| 2025-05-06 | -13.33 | $12.53 | 83100 |
| 2025-05-05 | -8.29 | $12.56 | 59837 |
| 2025-05-02 | -7.18 | $12.58 | 85718 |
| 2025-05-01 | -12.23 | $12.55 | 105600 |
| 2025-04-30 | -19.80 | $12.48 | 121800 |
| 2025-04-29 | -31.22 | $12.31 | 106329 |
| 2025-04-28 | -32.20 | $12.29 | 138543 |
| 2025-04-25 | -29.76 | $12.34 | 126330 |
| 2025-04-24 | -27.32 | $12.39 | 186218 |
| 2025-04-23 | -31.22 | $12.31 | 144600 |
| 2025-04-22 | -40.49 | $12.12 | 50100 |
| 2025-04-21 | -44.88 | $12.03 | 95019 |
| 2025-04-17 | -41.46 | $12.10 | 81300 |
| 2025-04-16 | -40.98 | $12.11 | 65734 |
| 2025-04-15 | -36.10 | $12.21 | 118849 |
| 2025-04-14 | -33.66 | $12.26 | 109800 |
| 2025-04-11 | -40.49 | $12.12 | 135166 |
| 2025-04-10 | -49.27 | $11.94 | 244323 |
| 2025-04-09 | -41.78 | $12.14 | 385305 |
| 2025-04-08 | -67.61 | $11.59 | 293000 |
| 2025-04-07 | -81.69 | $11.29 | 469000 |
| 2025-04-04 | -92.09 | $11.75 | 761789 |
| 2025-04-03 | -85.71 | $12.73 | 124700 |
| 2025-04-02 | -55.88 | $12.84 | 135700 |
| 2025-04-01 | -50.00 | $12.87 | 127153 |
| 2025-03-31 | -39.47 | $12.92 | 167000 |
| 2025-03-28 | -50.00 | $12.88 | 97645 |
| 2025-03-27 | -68.42 | $12.81 | 109900 |
| 2025-03-26 | -44.74 | $12.90 | 99200 |
| 2025-03-25 | -50.00 | $12.88 | 105400 |
| 2025-03-24 | -94.74 | $12.71 | 138500 |
| 2025-03-21 | -100.00 | $12.70 | 127100 |
| 2025-03-20 | -72.22 | $12.81 | 109800 |
| 2025-03-19 | -84.21 | $12.77 | 140400 |
| 2025-03-18 | -95.74 | $12.73 | 73312 |
| 2025-03-17 | -85.42 | $12.78 | 150307 |
| 2025-03-14 | -94.23 | $12.77 | 105149 |
| 2025-03-13 | -95.00 | $12.90 | 114229 |
| 2025-03-12 | -75.00 | $12.98 | 108500 |
| 2025-03-11 | -95.00 | $12.90 | 160400 |
| 2025-03-10 | -70.00 | $13.00 | 81117 |
| 2025-03-07 | -67.50 | $13.01 | 135704 |
| 2025-03-06 | -77.50 | $12.97 | 91700 |
| 2025-03-05 | -80.00 | $12.96 | 107608 |
| 2025-03-04 | -87.50 | $12.93 | 198049 |
| 2025-03-03 | -52.50 | $13.07 | 156626 |
| 2025-02-28 | -60.00 | $13.04 | 170700 |
| 2025-02-27 | -70.00 | $13.00 | 111262 |
| 2025-02-26 | -77.50 | $12.97 | 99400 |
| 2025-02-25 | -75.00 | $12.98 | 174700 |
| 2025-02-24 | -82.50 | $12.95 | 137329 |
| 2025-02-21 | -91.43 | $12.96 | 101400 |
| 2025-02-20 | -76.92 | $12.98 | 149044 |
| 2025-02-19 | -66.67 | $13.02 | 227412 |
| 2025-02-18 | -35.90 | $13.14 | 96400 |
| 2025-02-14 | -30.77 | $13.16 | 148100 |
| 2025-02-13 | -12.82 | $13.23 | 131100 |
| 2025-02-12 | -12.82 | $13.23 | 210019 |
| 2025-02-11 | -43.18 | $13.14 | 138100 |
| 2025-02-10 | -65.91 | $13.04 | 93639 |
| 2025-02-07 | -80.39 | $12.99 | 192723 |
| 2025-02-06 | -82.46 | $12.99 | 161219 |
| 2025-02-05 | -79.69 | $13.02 | 172136 |
| 2025-02-04 | -83.53 | $13.03 | 150300 |
| 2025-02-03 | -83.72 | $13.03 | 188100 |
| 2025-01-31 | -73.96 | $13.14 | 185900 |
| 2025-01-30 | -83.65 | $13.06 | 135246 |
| 2025-01-29 | -91.23 | $12.99 | 94608 |
| 2025-01-28 | -91.73 | $13.00 | 111313 |
| 2025-01-27 | -90.78 | $13.02 | 192700 |
| 2025-01-24 | -85.11 | $13.10 | 138207 |
| 2025-01-23 | -95.74 | $12.95 | 341136 |
| 2025-01-22 | -89.36 | $13.04 | 291214 |
| 2025-01-21 | -88.65 | $13.05 | 216000 |
| 2025-01-17 | -88.65 | $13.05 | 1.6M |
| 2025-01-16 | -94.07 | $13.03 | 340800 |
| 2025-01-15 | -94.12 | $13.14 | 261932 |
| 2025-01-14 | -90.14 | $13.22 | 297901 |
| 2025-01-13 | -90.85 | $13.21 | 393000 |
| 2025-01-10 | -95.49 | $13.23 | 305949 |
| 2025-01-08 | -92.98 | $13.44 | 187009 |
| 2025-01-07 | -98.23 | $13.39 | 150128 |
| 2025-01-06 | -99.10 | $13.40 | 196936 |
| 2025-01-03 | -95.41 | $13.46 | 367533 |
| 2025-01-02 | -91.76 | $13.72 | 191143 |
| 2024-12-31 | -93.75 | $13.75 | 273634 |
| 2024-12-30 | -88.24 | $13.90 | 195444 |
| 2024-12-27 | -66.18 | $14.05 | 164643 |
| 2024-12-26 | -46.38 | $14.18 | 142836 |
| 2024-12-24 | -43.48 | $14.20 | 85025 |
| 2024-12-23 | -47.83 | $14.17 | 130109 |
| 2024-12-20 | -72.46 | $14.00 | 175309 |
| 2024-12-19 | -94.20 | $13.85 | 209904 |
| 2024-12-18 | -82.61 | $13.93 | 152900 |
| 2024-12-17 | -53.62 | $14.13 | 166349 |
| 2024-12-16 | -28.99 | $14.30 | 208300 |
| 2024-12-13 | -31.88 | $14.28 | 238028 |
| 2024-12-12 | -8.77 | $14.33 | 146843 |
| 2024-12-11 | -5.26 | $14.35 | 122100 |
| 2024-12-10 | -21.43 | $14.25 | 107742 |
| 2024-12-09 | -23.21 | $14.24 | 157922 |
| 2024-12-06 | -10.71 | $14.31 | 355000 |
| 2024-12-05 | -26.83 | $14.11 | 73400 |
| 2024-12-04 | -14.63 | $14.16 | 106632 |
| 2024-12-03 | -2.44 | $14.21 | 172000 |
| 2024-12-02 | -41.46 | $14.05 | 202500 |
| 2024-11-29 | -52.17 | $13.98 | 105400 |
| 2024-11-27 | -55.56 | $13.92 | 140101 |
| 2024-11-26 | -64.41 | $13.84 | 70000 |
| 2024-11-25 | -52.31 | $13.88 | 164107 |
| 2024-11-22 | -46.15 | $13.92 | 104800 |
| 2024-11-21 | -50.77 | $13.89 | 104604 |
| 2024-11-20 | -46.15 | $13.92 | 125800 |
| 2024-11-19 | -27.69 | $14.04 | 78100 |
| 2024-11-18 | -23.08 | $14.07 | 220919 |
| 2024-11-15 | -46.15 | $13.92 | 116200 |
| 2024-11-14 | -35.38 | $13.99 | 151334 |
| 2024-11-13 | -26.39 | $14.03 | 164100 |
| 2024-11-12 | -26.03 | $14.03 | 144547 |
| 2024-11-11 | -2.74 | $14.20 | 198835 |
| 2024-11-08 | -17.65 | $14.05 | 131038 |
| 2024-11-07 | -4.84 | $14.08 | 117019 |
| 2024-11-06 | -14.52 | $14.02 | 158419 |
| 2024-11-05 | -5.45 | $14.01 | 122237 |
| 2024-11-04 | -20.00 | $13.89 | 123349 |
| 2024-11-01 | -2.27 | $13.91 | 120237 |
| 2024-10-31 | -28.07 | $13.76 | 119833 |
| 2024-10-30 | -18.57 | $13.79 | 135000 |
| 2024-10-29 | -36.00 | $13.65 | 143544 |
| 2024-10-28 | -13.33 | $13.82 | 139023 |
| 2024-10-25 | -15.19 | $13.80 | 96504 |
| 2024-10-24 | 0.00 | $13.88 | 95422 |
| 2024-10-23 | -13.75 | $13.72 | 87546 |
| 2024-10-22 | -8.75 | $13.76 | 130562 |
| 2024-10-21 | -9.21 | $13.71 | 149809 |
| 2024-10-18 | -19.74 | $13.63 | 51500 |
| 2024-10-17 | -25.00 | $13.59 | 77615 |
| 2024-10-16 | -32.89 | $13.53 | 102923 |
| 2024-10-15 | -15.79 | $13.66 | 164521 |
| 2024-10-14 | -3.95 | $13.75 | 146648 |
| 2024-10-11 | -18.42 | $13.64 | 121537 |
| 2024-10-10 | -6.76 | $13.71 | 176228 |
| 2024-10-09 | -14.86 | $13.65 | 134300 |
| 2024-10-08 | -19.74 | $13.61 | 69106 |
| 2024-10-07 | -28.57 | $13.54 | 250629 |
| 2024-10-04 | -8.47 | $13.45 | 195851 |
| 2024-10-03 | -8.89 | $13.31 | 107700 |
| 2024-10-02 | -4.44 | $13.33 | 134313 |
| 2024-10-01 | -10.53 | $13.24 | 150306 |
| 2024-09-30 | -21.05 | $13.20 | 148600 |
| 2024-09-27 | -39.47 | $13.13 | 121415 |
| 2024-09-26 | -39.47 | $13.13 | 118200 |
| 2024-09-25 | -47.62 | $13.08 | 106698 |
| 2024-09-24 | -33.33 | $13.14 | 84336 |
| 2024-09-23 | -45.24 | $13.09 | 108548 |
| 2024-09-20 | -28.57 | $13.16 | 83138 |
| 2024-09-19 | -35.71 | $13.13 | 123615 |
| 2024-09-18 | -17.78 | $13.20 | 75723 |
| 2024-09-17 | -4.26 | $13.26 | 129641 |
| 2024-09-16 | -31.91 | $13.13 | 89648 |
| 2024-09-13 | -6.38 | $13.25 | 161100 |
| 2024-09-12 | -14.71 | $13.10 | 108855 |
| 2024-09-11 | -7.14 | $13.07 | 121325 |
| 2024-09-10 | -24.14 | $13.03 | 66200 |
| 2024-09-09 | -34.38 | $13.02 | 68116 |
| 2024-09-06 | -62.50 | $12.93 | 118011 |
| 2024-09-05 | -59.38 | $12.94 | 83041 |
| 2024-09-04 | -62.50 | $12.93 | 97443 |
| 2024-09-03 | -37.50 | $12.95 | 150402 |
| 2024-08-30 | -8.25 | $13.05 | 163400 |
| 2024-08-29 | -38.17 | $12.97 | 95200 |
| 2024-08-28 | -50.68 | $12.89 | 108933 |
| 2024-08-27 | -52.32 | $12.88 | 150400 |
| 2024-08-26 | -48.34 | $12.94 | 115100 |
| 2024-08-23 | -47.02 | $12.96 | 72600 |
| 2024-08-22 | -49.67 | $12.93 | 86933 |
| 2024-08-21 | -48.37 | $12.95 | 117600 |
| 2024-08-20 | -56.86 | $12.82 | 229934 |
| 2024-08-19 | -53.59 | $12.87 | 155000 |
| 2024-08-16 | -48.37 | $12.95 | 91419 |
| 2024-08-15 | -54.90 | $12.85 | 162816 |
| 2024-08-14 | -46.41 | $12.98 | 178300 |
| 2024-08-13 | -42.48 | $13.04 | 193211 |
| 2024-08-12 | -41.18 | $13.06 | 92700 |
| 2024-08-09 | -43.14 | $13.03 | 130300 |
| 2024-08-08 | -40.52 | $13.07 | 148617 |
| 2024-08-07 | -52.94 | $12.88 | 107005 |
| 2024-08-06 | -57.52 | $12.81 | 145926 |
| 2024-08-05 | -71.24 | $12.60 | 519600 |
| 2024-08-02 | -80.36 | $13.24 | 325217 |
| 2024-08-01 | -26.32 | $13.54 | 196919 |
| 2024-07-31 | -20.63 | $13.56 | 198239 |
| 2024-07-30 | -17.46 | $13.58 | 241300 |
| 2024-07-29 | -20.83 | $13.54 | 237800 |
| 2024-07-26 | -12.99 | $13.59 | 152229 |
| 2024-07-25 | -8.82 | $13.54 | 115700 |
| 2024-07-24 | -23.53 | $13.44 | 124300 |
| 2024-07-23 | -19.12 | $13.47 | 141903 |
| 2024-07-22 | -14.71 | $13.50 | 100900 |
| 2024-07-19 | -10.14 | $13.53 | 1.2M |
| 2024-07-18 | -30.56 | $13.38 | 238300 |
| 2024-07-17 | -3.23 | $13.48 | 247231 |
| 2024-07-16 | -5.36 | $13.39 | 241700 |
| 2024-07-15 | -9.43 | $13.31 | 315000 |
| 2024-07-12 | -19.15 | $13.21 | 107600 |
| 2024-07-11 | -12.77 | $13.24 | 120948 |
| 2024-07-10 | -21.28 | $13.20 | 158500 |
| 2024-07-09 | -21.28 | $13.20 | 140800 |
| 2024-07-08 | -21.28 | $13.20 | 131100 |
| 2024-07-05 | -29.79 | $13.16 | 181301 |
| 2024-07-03 | -2.13 | $13.29 | 123000 |
| 2024-07-02 | -32.56 | $13.12 | 235900 |
| 2024-07-01 | -46.51 | $13.06 | 197408 |
| 2024-06-28 | -74.42 | $12.94 | 273100 |
| 2024-06-27 | -53.49 | $13.03 | 156522 |
| 2024-06-26 | -67.44 | $12.97 | 93500 |
| 2024-06-25 | -60.47 | $13.00 | 92600 |
| 2024-06-24 | -46.51 | $13.06 | 107000 |
| 2024-06-21 | -72.09 | $12.95 | 81500 |
| 2024-06-20 | -67.39 | $12.98 | 128110 |
| 2024-06-18 | -71.74 | $12.96 | 89600 |
| 2024-06-17 | -58.70 | $13.02 | 106200 |
| 2024-06-14 | -91.30 | $12.87 | 122117 |
| 2024-06-13 | -48.78 | $13.09 | 239836 |
| 2024-06-12 | -38.64 | $13.15 | 226900 |
| 2024-06-11 | -43.18 | $13.13 | 150520 |
| 2024-06-10 | -41.30 | $13.15 | 109500 |
| 2024-06-07 | -34.78 | $13.18 | 134522 |
| 2024-06-06 | -30.43 | $13.20 | 120544 |
| 2024-06-05 | -54.35 | $13.09 | 106132 |
| 2024-06-04 | -71.74 | $13.01 | 88843 |
| 2024-06-03 | -60.87 | $13.06 | 141900 |
| 2024-05-31 | -60.87 | $13.06 | 120208 |
| 2024-05-30 | -78.26 | $12.98 | 175800 |
| 2024-05-29 | -95.35 | $12.93 | 180718 |
| 2024-05-28 | -55.00 | $13.12 | 83400 |
| 2024-05-24 | -52.50 | $13.13 | 82900 |
| 2024-05-23 | -45.00 | $13.16 | 75415 |
| 2024-05-22 | -32.50 | $13.21 | 102400 |
| 2024-05-21 | -27.50 | $13.23 | 238006 |
| 2024-05-20 | -42.50 | $13.17 | 105400 |
| 2024-05-17 | -20.00 | $13.26 | 156143 |
| 2024-05-16 | -42.50 | $13.17 | 82900 |
| 2024-05-15 | -17.39 | $13.26 | 122600 |
| 2024-05-14 | -15.38 | $13.26 | 111920 |
| 2024-05-13 | -3.17 | $13.32 | 135915 |
| 2024-05-10 | -8.62 | $13.24 | 57026 |
| 2024-05-09 | -13.79 | $13.21 | 110700 |
| 2024-05-08 | -1.82 | $13.25 | 126929 |
| 2024-05-07 | -7.69 | $13.19 | 139121 |
| 2024-05-06 | -27.45 | $13.08 | 152300 |
| 2024-05-03 | -19.61 | $13.12 | 84200 |
| 2024-05-02 | -19.61 | $13.12 | 119500 |
| 2024-05-01 | -21.57 | $13.11 | 145522 |
| 2024-04-30 | -43.14 | $13.00 | 142133 |
| 2024-04-29 | -43.14 | $13.00 | 179900 |
| 2024-04-26 | -31.37 | $13.06 | 81821 |
| 2024-04-25 | -33.33 | $13.05 | 89104 |
| 2024-04-24 | -17.65 | $13.13 | 142908 |
| 2024-04-23 | -5.88 | $13.19 | 86206 |
| 2024-04-22 | -23.53 | $13.10 | 101712 |
| 2024-04-19 | -43.14 | $13.00 | 106810 |
| 2024-04-18 | -60.78 | $12.91 | 72425 |
| 2024-04-17 | -74.51 | $12.84 | 104616 |
| 2024-04-16 | -76.47 | $12.83 | 147700 |
| 2024-04-15 | -91.84 | $12.77 | 137400 |
| 2024-04-12 | -65.31 | $12.90 | 187800 |
| 2024-04-11 | -2.04 | $13.21 | 180400 |
| 2024-04-10 | -10.53 | $13.07 | 124400 |
| 2024-04-09 | -23.68 | $13.02 | 96640 |
| 2024-04-08 | -26.32 | $13.01 | 134400 |
| 2024-04-05 | -63.16 | $12.87 | 130900 |
| 2024-04-04 | -47.37 | $12.93 | 131800 |
| 2024-04-03 | -21.05 | $13.03 | 152000 |
| 2024-04-02 | -5.26 | $13.09 | 213411 |
| 2024-04-01 | -27.03 | $13.00 | 128700 |
| 2024-03-28 | -48.65 | $12.92 | 305000 |
| 2024-03-27 | -28.21 | $12.99 | 126900 |
| 2024-03-26 | -32.00 | $12.94 | 108411 |
| 2024-03-25 | -50.00 | $12.84 | 107608 |
| 2024-03-22 | -48.08 | $12.85 | 145923 |
| 2024-03-21 | -43.40 | $12.87 | 161306 |
| 2024-03-20 | -33.96 | $12.92 | 151536 |
| 2024-03-19 | -43.40 | $12.87 | 152400 |
| 2024-03-18 | -20.75 | $12.99 | 164400 |
| 2024-03-15 | -35.85 | $12.91 | 85112 |
| 2024-03-14 | -35.85 | $12.91 | 98644 |
| 2024-03-13 | -9.43 | $13.05 | 128429 |
| 2024-03-12 | -10.20 | $13.01 | 181525 |
| 2024-03-11 | -30.61 | $12.91 | 309530 |
| 2024-03-08 | -34.69 | $12.89 | 229300 |
| 2024-03-07 | -8.51 | $13.00 | 149642 |
| 2024-03-06 | 0.00 | $12.97 | 106220 |
| 2024-03-05 | -15.38 | $12.90 | 160649 |
| 2024-03-04 | -36.59 | $12.81 | 248600 |
| 2024-03-01 | -24.44 | $12.85 | 226846 |
| 2024-02-29 | -36.96 | $12.79 | 150700 |
| 2024-02-28 | -67.39 | $12.65 | 154843 |
| 2024-02-27 | -76.09 | $12.61 | 170500 |
| 2024-02-26 | -78.26 | $12.60 | 127850 |
| 2024-02-23 | -70.00 | $12.61 | 297441 |
| 2024-02-22 | -44.00 | $12.74 | 179230 |
| 2024-02-21 | -26.00 | $12.83 | 298809 |
| 2024-02-20 | -18.87 | $12.81 | 134710 |
| 2024-02-16 | -8.06 | $12.86 | 134800 |
| 2024-02-15 | -2.74 | $12.87 | 160400 |
| 2024-02-14 | 0.00 | $12.88 | 171300 |
| 2024-02-13 | -2.94 | $12.82 | 149112 |
| 2024-02-12 | 0.00 | $12.81 | 135800 |
| 2024-02-09 | -4.84 | $12.74 | 110600 |
| 2024-02-08 | -6.45 | $12.73 | 200039 |
| 2024-02-07 | -7.02 | $12.68 | 198239 |
| 2024-02-06 | -9.09 | $12.65 | 210437 |
| 2024-02-05 | -9.43 | $12.63 | 214900 |
| 2024-02-02 | -21.15 | $12.56 | 108100 |
| 2024-02-01 | -28.85 | $12.52 | 206000 |
| 2024-01-31 | -19.23 | $12.57 | 180348 |
| 2024-01-30 | -22.03 | $12.61 | 194458 |
| 2024-01-29 | -22.03 | $12.61 | 152000 |
| 2024-01-26 | -37.29 | $12.52 | 112045 |
| 2024-01-25 | -37.29 | $12.52 | 191400 |
| 2024-01-24 | -40.68 | $12.50 | 107212 |
| 2024-01-23 | -47.46 | $12.46 | 124200 |
| 2024-01-22 | -61.02 | $12.38 | 122000 |
| 2024-01-19 | -83.05 | $12.25 | 147453 |
| 2024-01-18 | -84.75 | $12.24 | 92301 |
| 2024-01-17 | -83.05 | $12.25 | 195914 |
| 2024-01-16 | -79.66 | $12.27 | 140435 |
| 2024-01-12 | -88.14 | $12.22 | 222600 |
| 2024-01-11 | -78.57 | $12.30 | 192600 |
| 2024-01-10 | -66.07 | $12.37 | 193216 |
| 2024-01-09 | -57.63 | $12.40 | 191100 |
| 2024-01-08 | -39.68 | $12.49 | 152000 |
| 2024-01-05 | -50.77 | $12.41 | 181739 |
| 2024-01-04 | -47.76 | $12.42 | 159521 |
| 2024-01-03 | -38.75 | $12.43 | 176900 |
| 2024-01-02 | -12.50 | $12.64 | 166300 |
| 2023-12-29 | -10.00 | $12.66 | 167000 |
| 2023-12-28 | 0.00 | $12.61 | 108629 |
| 2023-12-27 | -10.29 | $12.51 | 103409 |
| 2023-12-26 | -19.12 | $12.45 | 102900 |
| 2023-12-22 | -22.06 | $12.43 | 110122 |
| 2023-12-21 | -44.12 | $12.28 | 184339 |
| 2023-12-20 | -47.83 | $12.25 | 244814 |
| 2023-12-19 | -23.19 | $12.42 | 114032 |
| 2023-12-18 | -28.99 | $12.38 | 139700 |
| 2023-12-15 | -17.14 | $12.46 | 123743 |
| 2023-12-14 | -1.47 | $12.49 | 150600 |
| 2023-12-13 | -3.03 | $12.46 | 231900 |
| 2023-12-12 | 0.00 | $12.34 | 134717 |
| 2023-12-11 | -16.33 | $12.23 | 123700 |
| 2023-12-08 | -36.73 | $12.13 | 149616 |
| 2023-12-07 | -20.41 | $12.21 | 147500 |
| 2023-12-06 | -17.65 | $12.10 | 106800 |
| 2023-12-05 | -33.33 | $12.06 | 114846 |
| 2023-12-04 | -61.36 | $11.99 | 133200 |
| 2023-12-01 | -59.57 | $12.01 | 273487 |
| 2023-11-30 | -59.57 | $12.01 | 217308 |
| 2023-11-29 | -63.83 | $11.99 | 187246 |
| 2023-11-28 | -48.33 | $12.00 | 143143 |
| 2023-11-27 | -40.28 | $12.00 | 176927 |
| 2023-11-24 | -38.55 | $11.97 | 52000 |
| 2023-11-22 | -40.48 | $11.95 | 92000 |
| 2023-11-21 | -44.05 | $11.92 | 119422 |
| 2023-11-20 | -40.48 | $11.95 | 96110 |
| 2023-11-17 | -36.90 | $11.98 | 94712 |
| 2023-11-16 | -51.19 | $11.86 | 75571 |
| 2023-11-15 | -53.57 | $11.84 | 213411 |
| 2023-11-14 | -44.44 | $11.95 | 129737 |
| 2023-11-13 | -35.71 | $12.08 | 70740 |
| 2023-11-10 | -44.55 | $12.01 | 110800 |
| 2023-11-09 | -49.02 | $11.97 | 108912 |
| 2023-11-08 | -51.67 | $12.03 | 130200 |
| 2023-11-07 | -46.34 | $12.11 | 108800 |
| 2023-11-06 | -47.15 | $12.10 | 114700 |
| 2023-11-03 | -36.59 | $12.23 | 160922 |
| 2023-11-02 | -44.72 | $12.13 | 94400 |
| 2023-11-01 | -53.66 | $12.02 | 128639 |
| 2023-10-31 | -71.54 | $11.80 | 176937 |
| 2023-10-30 | -82.11 | $11.67 | 287806 |
| 2023-10-27 | -82.11 | $11.67 | 145827 |
| 2023-10-26 | -93.55 | $11.53 | 293223 |
| 2023-10-25 | -96.26 | $11.66 | 226505 |
| 2023-10-24 | -81.05 | $11.92 | 143302 |
| 2023-10-23 | -85.26 | $11.88 | 100888 |
| 2023-10-20 | -98.95 | $11.75 | 187936 |
| 2023-10-19 | -96.30 | $11.91 | 209230 |
| 2023-10-18 | -98.31 | $12.12 | 216126 |
| 2023-10-17 | -66.00 | $12.38 | 181942 |
| 2023-10-16 | -66.00 | $12.38 | 99100 |
| 2023-10-13 | -64.00 | $12.39 | 109944 |
| 2023-10-12 | -42.00 | $12.50 | 137500 |
| 2023-10-11 | -38.00 | $12.52 | 83512 |
| 2023-10-10 | -31.67 | $12.62 | 76533 |
| 2023-10-09 | -31.67 | $12.62 | 108100 |
| 2023-10-06 | -55.00 | $12.48 | 125100 |
| 2023-10-05 | -75.00 | $12.36 | 77200 |
| 2023-10-04 | -76.67 | $12.35 | 152900 |
| 2023-10-03 | -88.46 | $12.35 | 148121 |
| 2023-10-02 | -78.05 | $12.49 | 199900 |
| 2023-09-29 | -46.34 | $12.62 | 207900 |
| 2023-09-28 | -53.66 | $12.59 | 141409 |
| 2023-09-27 | -53.66 | $12.59 | 170535 |
| 2023-09-26 | -78.05 | $12.49 | 202700 |
| 2023-09-25 | -43.90 | $12.63 | 253946 |
| 2023-09-22 | -36.17 | $12.64 | 215027 |
| 2023-09-21 | -66.67 | $12.49 | 458221 |
| 2023-09-20 | -46.43 | $12.55 | 132000 |
| 2023-09-19 | -32.79 | $12.61 | 97827 |
| 2023-09-18 | -45.90 | $12.53 | 99900 |
| 2023-09-15 | -60.66 | $12.44 | 148500 |
| 2023-09-14 | -39.34 | $12.57 | 160332 |
| 2023-09-13 | -18.03 | $12.70 | 229300 |
| 2023-09-12 | -13.56 | $12.71 | 142800 |
| 2023-09-11 | -27.12 | $12.63 | 118726 |
| 2023-09-08 | -32.20 | $12.60 | 84500 |
| 2023-09-07 | -44.07 | $12.53 | 143707 |
| 2023-09-06 | -38.98 | $12.56 | 142034 |
| 2023-09-05 | -32.20 | $12.60 | 72520 |
| 2023-09-01 | -32.20 | $12.60 | 134828 |
| 2023-08-31 | -42.37 | $12.54 | 144600 |
| 2023-08-30 | -42.37 | $12.54 | 128900 |
| 2023-08-29 | -2.44 | $12.60 | 116300 |
| 2023-08-28 | -7.50 | $12.57 | 114422 |
| 2023-08-25 | -5.71 | $12.53 | 126714 |
| 2023-08-24 | -42.86 | $12.40 | 89000 |
| 2023-08-23 | -52.38 | $12.33 | 98918 |
| 2023-08-22 | -71.43 | $12.25 | 94348 |
| 2023-08-21 | -69.05 | $12.26 | 131514 |
| 2023-08-18 | -66.67 | $12.27 | 127828 |
| 2023-08-17 | -57.14 | $12.31 | 106047 |
| 2023-08-16 | -44.44 | $12.35 | 78100 |
| 2023-08-15 | -23.91 | $12.44 | 69400 |
| 2023-08-14 | -6.52 | $12.52 | 138500 |
| 2023-08-11 | -19.57 | $12.46 | 96526 |
| 2023-08-10 | -17.39 | $12.47 | 125902 |
| 2023-08-09 | -19.57 | $12.46 | 81530 |
| 2023-08-08 | -14.63 | $12.44 | 83100 |
| 2023-08-07 | 0.00 | $12.50 | 106200 |
| 2023-08-04 | -2.44 | $12.48 | 81410 |
| 2023-08-03 | -27.91 | $12.36 | 67100 |
| 2023-08-02 | -25.00 | $12.35 | 109634 |
| 2023-08-01 | -17.31 | $12.39 | 83500 |
| 2023-07-31 | -2.00 | $12.45 | 105600 |
| 2023-07-28 | -14.89 | $12.36 | 118600 |
| 2023-07-27 | -57.45 | $12.16 | 135139 |
| 2023-07-26 | -63.83 | $12.13 | 146800 |
| 2023-07-25 | -51.06 | $12.19 | 81911 |
| 2023-07-24 | -40.43 | $12.24 | 92108 |
| 2023-07-21 | -36.17 | $12.26 | 70300 |
| 2023-07-20 | -33.93 | $12.24 | 76400 |
| 2023-07-19 | -50.85 | $12.13 | 140000 |
| 2023-07-18 | -44.07 | $12.17 | 161300 |
| 2023-07-17 | -25.42 | $12.28 | 76600 |
| 2023-07-14 | -28.81 | $12.26 | 81107 |
| 2023-07-13 | -37.29 | $12.21 | 126700 |
| 2023-07-12 | -15.25 | $12.34 | 90548 |
| 2023-07-11 | -32.20 | $12.24 | 107118 |
| 2023-07-10 | -37.29 | $12.21 | 130000 |
| 2023-07-07 | -58.33 | $12.08 | 141982 |
| 2023-07-06 | -66.67 | $12.03 | 120045 |
| 2023-07-05 | -60.00 | $12.07 | 295631 |
| 2023-07-03 | -10.00 | $12.37 | 95304 |
| 2023-06-30 | -24.14 | $12.21 | 245537 |
| 2023-06-29 | -6.76 | $12.30 | 131445 |
| 2023-06-28 | 0.00 | $12.25 | 156000 |
| 2023-06-27 | -20.55 | $12.06 | 133848 |
| 2023-06-26 | -6.58 | $12.16 | 149000 |
| 2023-06-23 | -7.58 | $12.04 | 217815 |
| 2023-06-22 | 0.00 | $12.09 | 140300 |
| 2023-06-21 | -27.27 | $11.91 | 136124 |
| 2023-06-20 | -36.36 | $11.85 | 120500 |
| 2023-06-16 | -22.73 | $11.94 | 80623 |
| 2023-06-15 | -33.33 | $11.87 | 108900 |
| 2023-06-14 | -27.27 | $11.91 | 101641 |
| 2023-06-13 | -4.55 | $12.06 | 122600 |
| 2023-06-12 | -7.58 | $12.04 | 132928 |
| 2023-06-09 | -33.33 | $11.87 | 115731 |
| 2023-06-08 | -37.88 | $11.84 | 140530 |
| 2023-06-07 | -19.70 | $11.96 | 132400 |
| 2023-06-06 | -9.38 | $12.01 | 147311 |
| 2023-06-05 | 0.00 | $12.00 | 140713 |
| 2023-06-02 | -7.14 | $11.95 | 124641 |
| 2023-06-01 | 0.00 | $11.87 | 141600 |
| 2023-05-31 | -41.30 | $11.70 | 209500 |
| 2023-05-30 | -71.74 | $11.56 | 63000 |
| 2023-05-26 | -71.43 | $11.57 | 119343 |
| 2023-05-25 | -83.67 | $11.51 | 128114 |
| 2023-05-24 | -93.75 | $11.47 | 124200 |
| 2023-05-23 | -79.55 | $11.57 | 143400 |
| 2023-05-22 | -79.55 | $11.57 | 97000 |
| 2023-05-19 | -95.45 | $11.50 | 150715 |
| 2023-05-18 | -88.89 | $11.54 | 99338 |
| 2023-05-17 | -87.23 | $11.55 | 140900 |
| 2023-05-16 | -97.78 | $11.52 | 138100 |
| 2023-05-15 | -82.22 | $11.59 | 86738 |
| 2023-05-12 | -82.22 | $11.59 | 156216 |
| 2023-05-11 | -82.86 | $11.67 | 110900 |
| 2023-05-10 | -90.63 | $11.67 | 242204 |
| 2023-05-09 | -93.55 | $11.67 | 144700 |
| 2023-05-08 | -78.57 | $11.74 | 133400 |
| 2023-05-05 | -51.85 | $11.82 | 155100 |
| 2023-05-04 | -74.07 | $11.76 | 131000 |
| 2023-05-03 | -66.67 | $11.78 | 83044 |
| 2023-05-02 | -51.85 | $11.82 | 111431 |
| 2023-05-01 | -18.52 | $11.91 | 119028 |
| 2023-04-28 | -30.00 | $11.87 | 110000 |
| 2023-04-27 | -31.71 | $11.83 | 126500 |
| 2023-04-26 | -36.36 | $11.76 | 240404 |
| 2023-04-25 | -22.95 | $11.82 | 168020 |
| 2023-04-24 | -14.29 | $11.87 | 104947 |
| 2023-04-21 | -18.57 | $11.83 | 87105 |
| 2023-04-20 | -5.71 | $11.92 | 158900 |
| 2023-04-19 | -20.00 | $11.82 | 125500 |
| 2023-04-18 | -17.14 | $11.84 | 114711 |
| 2023-04-17 | -11.76 | $11.86 | 93340 |
| 2023-04-14 | -21.18 | $11.78 | 144548 |
| 2023-04-13 | -21.18 | $11.78 | 157339 |
| 2023-04-12 | -8.24 | $11.89 | 175600 |
| 2023-04-11 | -10.59 | $11.87 | 311200 |
| 2023-04-10 | -22.35 | $11.77 | 209932 |
| 2023-04-06 | -20.93 | $11.79 | 163900 |
| 2023-04-05 | -29.59 | $11.80 | 160611 |
| 2023-04-04 | -31.31 | $11.79 | 185600 |
| 2023-04-03 | -26.00 | $11.85 | 298300 |
| 2023-03-31 | -41.58 | $11.70 | 226700 |
| 2023-03-30 | -50.50 | $11.61 | 114000 |
| 2023-03-29 | -57.43 | $11.54 | 160322 |
| 2023-03-28 | -73.27 | $11.38 | 113604 |
| 2023-03-27 | -75.25 | $11.36 | 66101 |
| 2023-03-24 | -83.17 | $11.28 | 117349 |
| 2023-03-23 | -77.23 | $11.34 | 170800 |
| 2023-03-22 | -72.28 | $11.39 | 127000 |
| 2023-03-21 | -72.28 | $11.39 | 115240 |
| 2023-03-20 | -81.19 | $11.30 | 292900 |
| 2023-03-17 | -97.92 | $11.18 | 159300 |
| 2023-03-16 | -88.89 | $11.32 | 144125 |
| 2023-03-15 | -86.96 | $11.34 | 143100 |
| 2023-03-14 | -79.31 | $11.45 | 162600 |
| 2023-03-13 | -100.00 | $11.33 | 309228 |
| 2023-03-10 | -92.45 | $11.66 | 294500 |
| 2023-03-09 | -38.00 | $11.96 | 232200 |
| 2023-03-08 | -16.00 | $12.07 | 277816 |
| 2023-03-07 | -20.00 | $12.05 | 160600 |
| 2023-03-06 | -18.00 | $12.06 | 200436 |
| 2023-03-03 | -20.00 | $12.05 | 195400 |
| 2023-03-02 | -30.00 | $12.00 | 202248 |
| 2023-03-01 | -34.00 | $11.98 | 90026 |
| 2023-02-28 | -32.00 | $11.99 | 86240 |
| 2023-02-27 | -46.00 | $11.92 | 60845 |
| 2023-02-24 | -50.00 | $11.90 | 83628 |
| 2023-02-23 | -68.09 | $11.83 | 63800 |
| 2023-02-22 | -77.08 | $11.78 | 83000 |
| 2023-02-21 | -43.96 | $11.75 | 145112 |
| 2023-02-17 | -18.68 | $11.98 | 38108 |
| 2023-02-16 | -14.29 | $12.02 | 80402 |
| 2023-02-15 | -5.49 | $12.10 | 68800 |
| 2023-02-14 | -7.69 | $12.08 | 64000 |
| 2023-02-13 | 0.00 | $12.15 | 86611 |
| 2023-02-10 | -3.49 | $12.07 | 62240 |
| 2023-02-09 | -13.95 | $11.98 | 66814 |
| 2023-02-08 | -9.30 | $12.02 | 38545 |
| 2023-02-07 | -5.81 | $12.05 | 36900 |
| 2023-02-06 | -19.77 | $11.93 | 67440 |
| 2023-02-03 | -9.30 | $12.02 | 67400 |
| 2023-02-02 | -2.35 | $12.07 | 133516 |
| 2023-02-01 | -11.84 | $11.91 | 107510 |
| 2023-01-31 | -5.33 | $11.95 | 143600 |
| 2023-01-30 | 0.00 | $11.84 | 64124 |
| 2023-01-27 | -14.06 | $11.73 | 94641 |
| 2023-01-26 | -15.63 | $11.72 | 85000 |
| 2023-01-25 | -23.44 | $11.67 | 75100 |
| 2023-01-24 | -9.38 | $11.76 | 131100 |
| 2023-01-23 | -9.62 | $11.65 | 111436 |
| 2023-01-20 | -23.08 | $11.58 | 111806 |
| 2023-01-19 | -42.31 | $11.48 | 186500 |
| 2023-01-18 | -32.69 | $11.53 | 167600 |
| 2023-01-17 | -19.23 | $11.60 | 111637 |
| 2023-01-13 | -19.23 | $11.60 | 192800 |
| 2023-01-12 | -9.62 | $11.65 | 107313 |
| 2023-01-11 | -5.77 | $11.67 | 105400 |
| 2023-01-10 | -23.53 | $11.57 | 100900 |
| 2023-01-09 | -35.29 | $11.51 | 144500 |
| 2023-01-06 | -31.37 | $11.53 | 114100 |
| 2023-01-05 | -43.14 | $11.47 | 192532 |
| 2023-01-04 | -58.82 | $11.39 | 124417 |
| 2023-01-03 | -60.78 | $11.38 | 90515 |
| 2022-12-30 | -85.19 | $11.26 | 300234 |
| 2022-12-29 | -91.25 | $11.26 | 156400 |
| 2022-12-28 | -98.75 | $11.20 | 253500 |
| 2022-12-27 | -89.87 | $11.28 | 133825 |
| 2022-12-23 | -75.95 | $11.39 | 126600 |
| 2022-12-22 | -78.48 | $11.37 | 204600 |
| 2022-12-21 | -92.41 | $11.26 | 235900 |
| 2022-12-20 | -97.37 | $11.25 | 134729 |
| 2022-12-19 | -100.00 | $11.24 | 201709 |
| 2022-12-16 | -88.41 | $11.38 | 213500 |
| 2022-12-15 | -86.57 | $11.41 | 193900 |
| 2022-12-14 | -80.60 | $11.45 | 155700 |
| 2022-12-13 | -61.19 | $11.58 | 130900 |
| 2022-12-12 | -70.15 | $11.52 | 225900 |
| 2022-12-09 | -100.00 | $11.39 | 89500 |
| 2022-12-08 | -95.38 | $11.46 | 121600 |
| 2022-12-07 | -81.03 | $11.61 | 72600 |
| 2022-12-06 | -98.28 | $11.51 | 109516 |
| 2022-12-05 | -80.36 | $11.63 | 219800 |
| 2022-12-02 | -80.36 | $11.63 | 181400 |
| 2022-12-01 | -47.06 | $11.76 | 115200 |
| 2022-11-30 | -21.92 | $11.92 | 145300 |
| 2022-11-29 | -46.58 | $11.74 | 78429 |
| 2022-11-28 | -45.35 | $11.69 | 75500 |
| 2022-11-25 | -43.33 | $11.69 | 22900 |
| 2022-11-23 | -33.33 | $11.78 | 132524 |
| 2022-11-22 | -43.33 | $11.69 | 111301 |
| 2022-11-21 | -55.56 | $11.58 | 113500 |
| 2022-11-18 | -55.56 | $11.58 | 143240 |
| 2022-11-17 | -54.44 | $11.59 | 97700 |
| 2022-11-16 | -42.22 | $11.70 | 94417 |
| 2022-11-15 | -33.70 | $11.77 | 109500 |
| 2022-11-14 | -36.96 | $11.74 | 79400 |
| 2022-11-11 | -20.00 | $11.88 | 83000 |
| 2022-11-10 | -3.88 | $12.04 | 162544 |
| 2022-11-09 | -11.22 | $11.79 | 136700 |
| 2022-11-08 | -13.27 | $11.77 | 80942 |
| 2022-11-07 | -4.17 | $11.84 | 59238 |
| 2022-11-04 | -9.38 | $11.79 | 94116 |
| 2022-11-03 | -1.54 | $11.56 | 92245 |
| 2022-11-02 | -11.48 | $11.46 | 118700 |
| 2022-11-01 | -5.56 | $11.43 | 147918 |
| 2022-10-31 | -6.12 | $11.38 | 131400 |
| 2022-10-28 | -16.33 | $11.33 | 178115 |
| 2022-10-27 | -40.82 | $11.21 | 140539 |
| 2022-10-26 | -32.65 | $11.25 | 93600 |
| 2022-10-25 | -26.53 | $11.28 | 145847 |
| 2022-10-24 | -32.65 | $11.25 | 102900 |
| 2022-10-21 | -14.29 | $11.34 | 130000 |
| 2022-10-20 | -8.16 | $11.37 | 184200 |
| 2022-10-19 | -37.29 | $11.29 | 107322 |
| 2022-10-18 | -59.42 | $11.20 | 107400 |
| 2022-10-17 | -68.12 | $11.14 | 122200 |
| 2022-10-14 | -78.26 | $11.07 | 135100 |
| 2022-10-13 | -78.08 | $11.08 | 173045 |
| 2022-10-12 | -83.54 | $11.13 | 207711 |
| 2022-10-11 | -83.33 | $11.14 | 128800 |
| 2022-10-10 | -84.38 | $11.15 | 111500 |
| 2022-10-07 | -76.92 | $11.24 | 136700 |
| 2022-10-06 | -68.27 | $11.33 | 135832 |
| 2022-10-05 | -69.23 | $11.32 | 67649 |
| 2022-10-04 | -65.38 | $11.36 | 96234 |
| 2022-10-03 | -86.54 | $11.14 | 124435 |
| 2022-09-30 | -99.04 | $11.01 | 268013 |
| 2022-09-29 | -96.84 | $11.12 | 78426 |
| 2022-09-28 | -87.62 | $11.23 | 128237 |
| 2022-09-27 | -94.39 | $11.16 | 124600 |
| 2022-09-26 | -96.40 | $11.14 | 109800 |
| 2022-09-23 | -96.43 | $11.20 | 133825 |
| 2022-09-22 | -81.97 | $11.38 | 102229 |
| 2022-09-21 | -70.16 | $11.53 | 92519 |
| 2022-09-20 | -76.61 | $11.45 | 162100 |
| 2022-09-19 | -95.40 | $11.57 | 92422 |
| 2022-09-16 | -94.57 | $11.62 | 97403 |
| 2022-09-15 | -93.10 | $11.71 | 221400 |
| 2022-09-14 | -95.24 | $11.80 | 108428 |
| 2022-09-13 | -95.12 | $11.84 | 55946 |
| 2022-09-12 | -81.71 | $11.97 | 63400 |
| 2022-09-09 | -88.30 | $11.93 | 67823 |
| 2022-09-08 | -95.88 | $11.86 | 77406 |
| 2022-09-07 | -94.79 | $11.88 | 107600 |
| 2022-09-06 | -98.95 | $11.85 | 73905 |
| 2022-09-02 | -96.59 | $11.94 | 40500 |
| 2022-09-01 | -96.59 | $11.94 | 81424 |
| 2022-08-31 | -96.05 | $12.06 | 80545 |
| 2022-08-30 | -93.42 | $12.08 | 94400 |
| 2022-08-29 | -94.12 | $12.15 | 55926 |
| 2022-08-26 | -92.65 | $12.16 | 29100 |
| 2022-08-25 | -77.14 | $12.25 | 46500 |
| 2022-08-24 | -45.45 | $12.34 | 43400 |
| 2022-08-23 | -55.45 | $12.23 | 45800 |
| 2022-08-22 | -49.52 | $12.27 | 64108 |
| 2022-08-19 | -37.14 | $12.40 | 39500 |
| 2022-08-18 | -28.57 | $12.49 | 34100 |
| 2022-08-17 | -27.78 | $12.49 | 80500 |
| 2022-08-16 | -15.18 | $12.62 | 70011 |
| 2022-08-15 | -14.52 | $12.61 | 85000 |
| 2022-08-12 | -10.48 | $12.66 | 78400 |
| 2022-08-11 | -8.87 | $12.68 | 75900 |
| 2022-08-10 | -6.50 | $12.70 | 203209 |
| 2022-08-09 | -12.30 | $12.62 | 146324 |
| 2022-08-08 | -3.51 | $12.65 | 92800 |
| 2022-08-05 | -17.89 | $12.47 | 95717 |
| 2022-08-04 | -13.01 | $12.53 | 326400 |
| 2022-08-03 | -10.83 | $12.53 | 196900 |
| 2022-08-02 | -11.11 | $12.49 | 335723 |
| 2022-08-01 | -8.49 | $12.42 | 180701 |
| 2022-07-29 | -8.51 | $12.24 | 105901 |
| 2022-07-28 | -20.00 | $12.10 | 250528 |
| 2022-07-27 | -28.57 | $11.87 | 104246 |
| 2022-07-26 | -41.76 | $11.75 | 72600 |
| 2022-07-25 | -26.37 | $11.89 | 81200 |
| 2022-07-22 | -26.04 | $11.88 | 113018 |
| 2022-07-21 | -19.80 | $11.93 | 54208 |
| 2022-07-20 | -43.14 | $11.69 | 117400 |
| 2022-07-19 | -41.18 | $11.71 | 143800 |
| 2022-07-18 | -46.43 | $11.61 | 159100 |
| 2022-07-15 | -17.24 | $11.93 | 120100 |
| 2022-07-14 | -7.96 | $12.01 | 407600 |
| 2022-07-13 | -14.16 | $11.94 | 376627 |
| 2022-07-12 | -5.19 | $11.70 | 96914 |
| 2022-07-11 | -32.14 | $11.54 | 45400 |
| 2022-07-08 | -28.24 | $11.58 | 111647 |
| 2022-07-07 | -27.06 | $11.59 | 86828 |
| 2022-07-06 | -36.47 | $11.51 | 83022 |
| 2022-07-05 | -31.40 | $11.56 | 156618 |
| 2022-07-01 | -23.26 | $11.63 | 180911 |
| 2022-06-30 | -51.16 | $11.39 | 272400 |
| 2022-06-29 | -50.00 | $11.40 | 186508 |
| 2022-06-28 | -52.33 | $11.38 | 181700 |
| 2022-06-27 | -58.14 | $11.33 | 163500 |
| 2022-06-24 | -67.44 | $11.25 | 76900 |
| 2022-06-23 | -76.74 | $11.17 | 82515 |
| 2022-06-22 | -80.23 | $11.14 | 91817 |
| 2022-06-21 | -81.40 | $11.13 | 109600 |
| 2022-06-17 | -80.23 | $11.14 | 161214 |
| 2022-06-16 | -95.35 | $11.01 | 224222 |
| 2022-06-15 | -45.31 | $11.54 | 115519 |
| 2022-06-14 | -42.19 | $11.56 | 93800 |
| 2022-06-13 | -56.25 | $11.47 | 109502 |
| 2022-06-10 | -7.81 | $11.78 | 505800 |
| 2022-06-09 | -4.69 | $11.80 | 115100 |
| 2022-06-08 | -9.38 | $11.77 | 55100 |
| 2022-06-07 | -32.14 | $11.76 | 125500 |
| 2022-06-06 | -35.71 | $11.73 | 125219 |
| 2022-06-03 | -45.36 | $11.72 | 248707 |
| 2022-06-02 | -41.90 | $11.80 | 105613 |
| 2022-06-01 | -44.44 | $11.79 | 99300 |
| 2022-05-31 | -50.93 | $11.72 | 124300 |
| 2022-05-27 | -52.99 | $11.74 | 130200 |
| 2022-05-26 | -67.19 | $11.61 | 192700 |
| 2022-05-25 | -82.44 | $11.42 | 230000 |
| 2022-05-24 | -78.63 | $11.47 | 155200 |
| 2022-05-23 | -71.76 | $11.56 | 100032 |
| 2022-05-20 | -75.18 | $11.54 | 133100 |
| 2022-05-19 | -84.72 | $11.51 | 273703 |
| 2022-05-18 | -88.96 | $11.46 | 104246 |
| 2022-05-17 | -86.45 | $11.50 | 139800 |
| 2022-05-16 | -96.25 | $11.35 | 207128 |
| 2022-05-13 | -93.17 | $11.40 | 210600 |
| 2022-05-12 | -94.80 | $11.38 | 251726 |
| 2022-05-11 | -99.35 | $11.50 | 178027 |
| 2022-05-10 | -93.63 | $11.71 | 874006 |
| 2022-05-09 | -94.70 | $11.93 | 281700 |
| 2022-05-06 | -97.54 | $12.02 | 147300 |
| 2022-05-05 | -100.00 | $12.09 | 114500 |
| 2022-05-04 | -86.49 | $12.25 | 100347 |
| 2022-05-03 | -92.98 | $12.18 | 90500 |
| 2022-05-02 | -98.21 | $12.14 | 205600 |
| 2022-04-29 | -98.35 | $12.36 | 75008 |
| 2022-04-28 | -92.31 | $12.47 | 109200 |
| 2022-04-27 | -97.25 | $12.38 | 96300 |
| 2022-04-26 | -98.90 | $12.36 | 132500 |
| 2022-04-25 | -93.18 | $12.51 | 192400 |
| 2022-04-22 | -100.00 | $12.58 | 148543 |
| 2022-04-21 | -95.97 | $12.72 | 130625 |
| 2022-04-20 | -95.83 | $12.77 | 272000 |
| 2022-04-19 | -89.58 | $12.86 | 137300 |
| 2022-04-18 | -97.90 | $12.75 | 193249 |
| 2022-04-14 | -100.00 | $12.84 | 104941 |
| 2022-04-13 | -86.67 | $12.98 | 67000 |
| 2022-04-12 | -78.10 | $13.08 | 54600 |
| 2022-04-11 | -70.70 | $13.04 | 121100 |
| 2022-04-08 | -64.97 | $13.13 | 75200 |
| 2022-04-07 | -61.15 | $13.19 | 68601 |
| 2022-04-06 | -72.61 | $13.01 | 120622 |
| 2022-04-05 | -62.42 | $13.17 | 39500 |
| 2022-04-04 | -60.51 | $13.20 | 98600 |
| 2022-04-01 | -66.24 | $13.11 | 101613 |
| 2022-03-31 | -48.84 | $13.02 | 263700 |
| 2022-03-30 | -48.86 | $13.03 | 78100 |
| 2022-03-29 | -54.55 | $12.98 | 231432 |
| 2022-03-28 | -57.95 | $12.95 | 168949 |
| 2022-03-25 | -57.95 | $12.95 | 149700 |
| 2022-03-24 | -34.09 | $13.16 | 90300 |
| 2022-03-23 | -23.96 | $13.23 | 155800 |
| 2022-03-22 | -9.09 | $13.40 | 336600 |
| 2022-03-21 | -64.04 | $12.91 | 172744 |
| 2022-03-18 | -60.80 | $12.99 | 153000 |
| 2022-03-17 | -56.39 | $13.08 | 155448 |
| 2022-03-16 | -73.68 | $12.85 | 81800 |
| 2022-03-15 | -81.95 | $12.74 | 196705 |
| 2022-03-14 | -90.23 | $12.63 | 177200 |
| 2022-03-11 | -64.08 | $13.01 | 117000 |
| 2022-03-10 | -62.68 | $13.03 | 93901 |
| 2022-03-09 | -56.65 | $13.25 | 49913 |
| 2022-03-08 | -56.65 | $13.25 | 168619 |
| 2022-03-07 | -71.68 | $12.99 | 143000 |
| 2022-03-04 | -55.49 | $13.27 | 51019 |
| 2022-03-03 | -51.04 | $13.44 | 150100 |
| 2022-03-02 | -54.69 | $13.37 | 114132 |
| 2022-03-01 | -62.50 | $13.22 | 185534 |
| 2022-02-28 | -65.10 | $13.17 | 111700 |
| 2022-02-25 | -68.23 | $13.11 | 173901 |
| 2022-02-24 | -79.69 | $12.89 | 299024 |
| 2022-02-23 | -97.24 | $13.01 | 256100 |
| 2022-02-22 | -75.00 | $13.40 | 241803 |
| 2022-02-18 | -54.23 | $13.65 | 135900 |
| 2022-02-17 | -49.30 | $13.72 | 233944 |
| 2022-02-16 | -45.07 | $13.78 | 159236 |
| 2022-02-15 | -56.34 | $13.62 | 118700 |
| 2022-02-14 | -67.12 | $13.48 | 183400 |
| 2022-02-11 | -47.26 | $13.77 | 187021 |
| 2022-02-10 | -39.04 | $13.89 | 291400 |
| 2022-02-09 | -38.36 | $13.90 | 221824 |
| 2022-02-08 | -40.41 | $13.87 | 278000 |
| 2022-02-07 | -41.10 | $13.86 | 336700 |
| 2022-02-04 | -47.26 | $13.77 | 238323 |
| 2022-02-03 | -52.74 | $13.69 | 289306 |
| 2022-02-02 | -40.41 | $13.87 | 165900 |
| 2022-02-01 | -40.41 | $13.87 | 232600 |
| 2022-01-31 | -59.59 | $13.59 | 118200 |
| 2022-01-28 | -66.44 | $13.49 | 114514 |
| 2022-01-27 | -63.01 | $13.54 | 256116 |
| 2022-01-26 | -74.66 | $13.37 | 157330 |
| 2022-01-25 | -88.36 | $13.17 | 237945 |
| 2022-01-24 | -89.04 | $13.16 | 419000 |
| 2022-01-21 | -73.28 | $13.61 | 279622 |
| 2022-01-20 | -51.24 | $13.84 | 332811 |
| 2022-01-19 | -46.51 | $13.86 | 242212 |
| 2022-01-18 | -42.96 | $13.85 | 318000 |
| 2022-01-14 | -2.56 | $13.80 | 229121 |
| 2022-01-13 | -6.41 | $13.77 | 214625 |
| 2022-01-12 | -1.45 | $13.72 | 241917 |
| 2022-01-11 | -4.41 | $13.69 | 122900 |
| 2022-01-10 | -9.38 | $13.62 | 178900 |
| 2022-01-07 | -31.25 | $13.48 | 79417 |
| 2022-01-06 | -35.94 | $13.45 | 84500 |
| 2022-01-05 | -45.31 | $13.39 | 85000 |
| 2022-01-04 | -34.38 | $13.46 | 129740 |
| 2022-01-03 | -50.00 | $13.36 | 248100 |
| 2021-12-31 | -39.06 | $13.43 | 138500 |
| 2021-12-30 | -26.56 | $13.51 | 91102 |
| 2021-12-29 | -30.30 | $13.50 | 70900 |
| 2021-12-28 | -37.88 | $13.45 | 77400 |
| 2021-12-27 | -39.39 | $13.44 | 122603 |
| 2021-12-23 | -42.42 | $13.42 | 97000 |
| 2021-12-22 | -54.55 | $13.34 | 139400 |
| 2021-12-21 | -74.24 | $13.21 | 114200 |
| 2021-12-20 | -90.91 | $13.10 | 248001 |
| 2021-12-17 | -83.33 | $13.30 | 70816 |
| 2021-12-16 | -93.75 | $13.25 | 61400 |
| 2021-12-15 | -91.49 | $13.27 | 212001 |
| 2021-12-14 | -81.08 | $13.40 | 123200 |
| 2021-12-13 | -76.92 | $13.42 | 123900 |
| 2021-12-10 | -17.95 | $13.65 | 83302 |
| 2021-12-09 | -30.77 | $13.60 | 183900 |
| 2021-12-08 | -20.51 | $13.64 | 129800 |
| 2021-12-07 | -58.97 | $13.49 | 82707 |
| 2021-12-06 | -88.89 | $13.38 | 139728 |
| 2021-12-03 | -88.89 | $13.38 | 123343 |
| 2021-12-02 | -64.44 | $13.49 | 171800 |
| 2021-12-01 | -37.78 | $13.61 | 212300 |
| 2021-11-30 | -42.22 | $13.59 | 133442 |
| 2021-11-29 | -53.33 | $13.54 | 137100 |
| 2021-11-26 | -60.00 | $13.51 | 106300 |
| 2021-11-24 | -35.56 | $13.62 | 107127 |
| 2021-11-23 | -68.89 | $13.47 | 75009 |
| 2021-11-22 | -100.00 | $13.36 | 167600 |
| 2021-11-19 | -81.58 | $13.47 | 127611 |
| 2021-11-18 | -71.05 | $13.51 | 228300 |
| 2021-11-17 | -71.05 | $13.51 | 141034 |
| 2021-11-16 | -44.74 | $13.61 | 148900 |
| 2021-11-15 | -47.37 | $13.60 | 245700 |
| 2021-11-12 | -42.11 | $13.62 | 81834 |
| 2021-11-11 | -15.79 | $13.72 | 130936 |
| 2021-11-10 | -51.22 | $13.60 | 104520 |
| 2021-11-09 | -43.90 | $13.63 | 92346 |
| 2021-11-08 | -53.66 | $13.59 | 330347 |
| 2021-11-05 | -34.15 | $13.67 | 225600 |
| 2021-11-04 | -37.21 | $13.65 | 114810 |
| 2021-11-03 | -32.56 | $13.67 | 130500 |
| 2021-11-02 | -37.21 | $13.65 | 118301 |
| 2021-11-01 | -54.55 | $13.57 | 134644 |
| 2021-10-29 | -66.67 | $13.51 | 144217 |
| 2021-10-28 | -66.67 | $13.51 | 181700 |
| 2021-10-27 | -71.11 | $13.49 | 170300 |
| 2021-10-26 | -65.96 | $13.50 | 279237 |
| 2021-10-25 | -46.43 | $13.55 | 170000 |
| 2021-10-22 | -19.30 | $13.70 | 115300 |
| 2021-10-21 | -31.58 | $13.63 | 79300 |
| 2021-10-20 | -32.76 | $13.62 | 116840 |
| 2021-10-19 | -36.21 | $13.60 | 202732 |
| 2021-10-18 | -46.55 | $13.54 | 137822 |
| 2021-10-15 | -44.83 | $13.55 | 164337 |
| 2021-10-14 | -6.90 | $13.77 | 156145 |
| 2021-10-13 | -7.84 | $13.70 | 174826 |
| 2021-10-12 | -3.23 | $13.53 | 155600 |
| 2021-10-11 | -3.45 | $13.51 | 143247 |
| 2021-10-08 | -32.14 | $13.42 | 103123 |
| 2021-10-07 | -28.57 | $13.43 | 165224 |
| 2021-10-06 | -24.00 | $13.42 | 99349 |
| 2021-10-05 | -24.00 | $13.42 | 78600 |
| 2021-10-04 | -32.00 | $13.40 | 94043 |
| 2021-10-01 | -40.00 | $13.38 | 118300 |
| 2021-09-30 | -48.00 | $13.36 | 192021 |
| 2021-09-29 | -48.00 | $13.36 | 165824 |
| 2021-09-28 | -36.00 | $13.39 | 202318 |
| 2021-09-27 | -84.62 | $13.26 | 115534 |
| 2021-09-24 | -75.86 | $13.26 | 211300 |
| 2021-09-23 | -70.97 | $13.26 | 149800 |
| 2021-09-22 | -41.94 | $13.35 | 69004 |
| 2021-09-21 | -54.84 | $13.31 | 193800 |
| 2021-09-20 | -35.48 | $13.37 | 140416 |
| 2021-09-17 | -29.03 | $13.39 | 63800 |
| 2021-09-16 | -58.06 | $13.30 | 71600 |
| 2021-09-15 | -61.29 | $13.29 | 154330 |
| 2021-09-14 | -35.48 | $13.37 | 112516 |
| 2021-09-13 | -19.35 | $13.42 | 90100 |
| 2021-09-10 | -25.81 | $13.40 | 90700 |
| 2021-09-09 | -19.35 | $13.42 | 93115 |
| 2021-09-08 | -25.81 | $13.40 | 60840 |
| 2021-09-07 | -25.81 | $13.40 | 103200 |
| 2021-09-03 | -48.39 | $13.33 | 78300 |
| 2021-09-02 | -12.90 | $13.44 | 152400 |
| 2021-09-01 | -9.68 | $13.45 | 115300 |
| 2021-08-31 | -25.81 | $13.40 | 155701 |
| 2021-08-30 | -41.94 | $13.35 | 103221 |
| 2021-08-27 | -74.19 | $13.25 | 121424 |
| 2021-08-26 | -96.77 | $13.18 | 205400 |
| 2021-08-25 | -54.55 | $13.30 | 170411 |
| 2021-08-24 | -32.35 | $13.37 | 102104 |
| 2021-08-23 | -14.71 | $13.43 | 65300 |
| 2021-08-20 | -33.33 | $13.36 | 46200 |
| 2021-08-19 | -25.58 | $13.37 | 184511 |
| 2021-08-18 | -16.28 | $13.41 | 115100 |
| 2021-08-17 | -25.58 | $13.37 | 117001 |
| 2021-08-16 | -41.86 | $13.30 | 92307 |
| 2021-08-13 | -30.23 | $13.35 | 86249 |
| 2021-08-12 | -20.93 | $13.39 | 90100 |
| 2021-08-11 | -27.91 | $13.36 | 139143 |
| 2021-08-10 | -44.19 | $13.29 | 99244 |
| 2021-08-09 | -41.86 | $13.30 | 141242 |
| 2021-08-06 | -30.23 | $13.35 | 69000 |
| 2021-08-05 | -27.91 | $13.36 | 97000 |
| 2021-08-04 | 0.00 | $13.46 | 126600 |
| 2021-08-03 | -20.51 | $13.36 | 106900 |
| 2021-08-02 | -48.72 | $13.25 | 119105 |
| 2021-07-30 | -61.54 | $13.20 | 108200 |
| 2021-07-29 | -41.03 | $13.28 | 62900 |
| 2021-07-28 | -61.54 | $13.20 | 123949 |
| 2021-07-27 | -48.72 | $13.25 | 114838 |
| 2021-07-26 | -30.77 | $13.32 | 85300 |
| 2021-07-23 | -94.87 | $13.07 | 128533 |
| 2021-07-22 | -87.18 | $13.10 | 92522 |
| 2021-07-21 | -76.92 | $13.14 | 104500 |
| 2021-07-20 | -64.10 | $13.19 | 98400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.74
2026-07-17
Close Price
$10.73
Vol: 235100Average Directional Index - Detailed Analysis
Minimum
7.73
Average
23.30
Maximum
72.43
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.74 | $10.73 | 235100 |
| 2026-07-16 | 10.47 | $10.79 | 67800 |
| 2026-07-15 | 9.62 | $10.80 | 140134 |
| 2026-07-14 | 8.73 | $10.89 | 176800 |
| 2026-07-13 | 8.29 | $10.85 | 322100 |
| 2026-07-10 | 7.82 | $10.87 | 147000 |
| 2026-07-09 | 7.91 | $10.90 | 97000 |
| 2026-07-08 | 7.83 | $10.84 | 116500 |
| 2026-07-07 | 7.73 | $10.91 | 200813 |
| 2026-07-06 | 7.78 | $10.89 | 119107 |
| 2026-07-02 | 8.05 | $10.92 | 85371 |
| 2026-07-01 | 8.46 | $10.91 | 169500 |
| 2026-06-30 | 8.75 | $10.99 | 175600 |
| 2026-06-29 | 9.12 | $10.90 | 212134 |
| 2026-06-26 | 9.33 | $10.84 | 141100 |
| 2026-06-25 | 9.39 | $10.87 | 122500 |
| 2026-06-24 | 9.47 | $10.84 | 102612 |
| 2026-06-23 | 9.60 | $10.89 | 101223 |
| 2026-06-22 | 9.68 | $10.85 | 148400 |
| 2026-06-18 | 9.76 | $10.87 | 149400 |
| 2026-06-17 | 9.51 | $10.78 | 163035 |
| 2026-06-16 | 9.26 | $10.86 | 107132 |
| 2026-06-15 | 9.24 | $10.88 | 119535 |
| 2026-06-12 | 9.36 | $10.99 | 62547 |
| 2026-06-11 | 9.53 | $11.00 | 187704 |
| 2026-06-10 | 9.71 | $11.00 | 228948 |
| 2026-06-09 | 9.90 | $10.90 | 141500 |
| 2026-06-08 | 9.88 | $10.87 | 141500 |
| 2026-06-05 | 9.86 | $10.90 | 198831 |
| 2026-06-04 | 9.89 | $10.96 | 201400 |
| 2026-06-03 | 10.17 | $10.98 | 164600 |
| 2026-06-02 | 9.99 | $11.08 | 117844 |
| 2026-06-01 | 10.15 | $11.09 | 114822 |
| 2026-05-29 | 10.54 | $11.14 | 119118 |
| 2026-05-28 | 10.89 | $11.19 | 137100 |
| 2026-05-27 | 11.31 | $11.12 | 105400 |
| 2026-05-26 | 11.86 | $11.10 | 108333 |
| 2026-05-22 | 12.25 | $11.05 | 92800 |
| 2026-05-21 | 12.55 | $11.03 | 96300 |
| 2026-05-20 | 12.81 | $11.08 | 76300 |
| 2026-05-19 | 13.09 | $11.02 | 86829 |
| 2026-05-18 | 13.06 | $11.02 | 116600 |
| 2026-05-15 | 13.02 | $11.03 | 164600 |
| 2026-05-14 | 13.19 | $11.22 | 97843 |
| 2026-05-13 | 13.82 | $11.21 | 115100 |
| 2026-05-12 | 14.42 | $11.14 | 112324 |
| 2026-05-11 | 14.85 | $11.15 | 73634 |
| 2026-05-08 | 15.44 | $11.14 | 113946 |
| 2026-05-07 | 16.01 | $11.08 | 98337 |
| 2026-05-06 | 16.61 | $11.14 | 110514 |
| 2026-05-05 | 17.32 | $11.09 | 115600 |
| 2026-05-04 | 17.82 | $11.09 | 108808 |
| 2026-05-01 | 18.34 | $11.22 | 83810 |
| 2026-04-30 | 19.29 | $11.25 | 242300 |
| 2026-04-29 | 20.14 | $11.12 | 124609 |
| 2026-04-28 | 20.44 | $11.05 | 228827 |
| 2026-04-27 | 20.78 | $11.20 | 100719 |
| 2026-04-24 | 21.57 | $11.11 | 97142 |
| 2026-04-23 | 22.09 | $11.08 | 116049 |
| 2026-04-22 | 22.64 | $11.14 | 112100 |
| 2026-04-21 | 23.39 | $11.05 | 116310 |
| 2026-04-20 | 24.18 | $11.13 | 126420 |
| 2026-04-17 | 25.24 | $11.11 | 150229 |
| 2026-04-16 | 26.29 | $11.01 | 75373 |
| 2026-04-15 | 26.90 | $10.96 | 92500 |
| 2026-04-14 | 27.49 | $11.08 | 145900 |
| 2026-04-13 | 28.45 | $11.03 | 126200 |
| 2026-04-10 | 29.38 | $11.06 | 115900 |
| 2026-04-09 | 30.39 | $11.14 | 94425 |
| 2026-04-08 | 31.72 | $11.15 | 145300 |
| 2026-04-07 | 33.09 | $11.03 | 126921 |
| 2026-04-06 | 34.01 | $10.92 | 150845 |
| 2026-04-02 | 34.60 | $10.80 | 208900 |
| 2026-04-01 | 35.27 | $11.00 | 158600 |
| 2026-03-31 | 36.53 | $11.02 | 277135 |
| 2026-03-30 | 37.72 | $10.61 | 184700 |
| 2026-03-27 | 37.11 | $10.54 | 137831 |
| 2026-03-26 | 36.48 | $10.69 | 99624 |
| 2026-03-25 | 36.16 | $10.84 | 133546 |
| 2026-03-24 | 36.12 | $10.83 | 161534 |
| 2026-03-23 | 35.91 | $10.84 | 171700 |
| 2026-03-20 | 36.01 | $10.84 | 146349 |
| 2026-03-19 | 35.88 | $10.92 | 104521 |
| 2026-03-18 | 35.74 | $10.90 | 115700 |
| 2026-03-17 | 35.64 | $10.85 | 155203 |
| 2026-03-16 | 35.26 | $10.80 | 298640 |
| 2026-03-13 | 34.52 | $10.65 | 378024 |
| 2026-03-12 | 33.74 | $10.97 | 211417 |
| 2026-03-11 | 33.76 | $11.04 | 234500 |
| 2026-03-10 | 33.06 | $10.97 | 136200 |
| 2026-03-09 | 32.31 | $10.94 | 304900 |
| 2026-03-06 | 31.33 | $11.04 | 237100 |
| 2026-03-05 | 30.77 | $11.17 | 225139 |
| 2026-03-04 | 30.72 | $11.27 | 142000 |
| 2026-03-03 | 30.45 | $11.14 | 233632 |
| 2026-03-02 | 29.43 | $11.18 | 222400 |
| 2026-02-27 | 28.45 | $11.16 | 143006 |
| 2026-02-26 | 27.51 | $11.25 | 184800 |
| 2026-02-25 | 26.77 | $11.29 | 175700 |
| 2026-02-24 | 26.13 | $11.29 | 236517 |
| 2026-02-23 | 24.96 | $11.28 | 279628 |
| 2026-02-20 | 23.73 | $11.36 | 132900 |
| 2026-02-19 | 22.81 | $11.41 | 237900 |
| 2026-02-18 | 21.99 | $11.50 | 131212 |
| 2026-02-17 | 21.31 | $11.49 | 296448 |
| 2026-02-13 | 20.71 | $11.63 | 136000 |
| 2026-02-12 | 20.45 | $11.73 | 119800 |
| 2026-02-11 | 20.86 | $11.78 | 131414 |
| 2026-02-10 | 21.13 | $11.71 | 98400 |
| 2026-02-09 | 21.02 | $11.71 | 149200 |
| 2026-02-06 | 20.91 | $11.69 | 152420 |
| 2026-02-05 | 21.04 | $11.66 | 136002 |
| 2026-02-04 | 21.11 | $11.70 | 159244 |
| 2026-02-03 | 21.18 | $11.71 | 143945 |
| 2026-02-02 | 21.18 | $11.68 | 293000 |
| 2026-01-30 | 21.27 | $11.76 | 190405 |
| 2026-01-29 | 21.64 | $11.80 | 273018 |
| 2026-01-28 | 22.13 | $11.87 | 74538 |
| 2026-01-27 | 23.20 | $11.89 | 132200 |
| 2026-01-26 | 24.28 | $11.87 | 234600 |
| 2026-01-23 | 25.41 | $11.96 | 132322 |
| 2026-01-22 | 26.28 | $11.94 | 94604 |
| 2026-01-21 | 27.15 | $11.98 | 154300 |
| 2026-01-20 | 28.05 | $11.93 | 134748 |
| 2026-01-16 | 29.39 | $12.08 | 1.3M |
| 2026-01-15 | 29.89 | $12.08 | 284033 |
| 2026-01-14 | 30.21 | $12.17 | 296638 |
| 2026-01-13 | 30.77 | $12.18 | 318100 |
| 2026-01-12 | 31.36 | $12.12 | 335654 |
| 2026-01-09 | 32.34 | $11.97 | 114600 |
| 2026-01-08 | 34.02 | $11.99 | 207400 |
| 2026-01-07 | 35.77 | $11.92 | 311300 |
| 2026-01-06 | 37.25 | $11.85 | 302300 |
| 2026-01-05 | 38.55 | $11.84 | 281800 |
| 2026-01-02 | 39.58 | $11.77 | 326200 |
| 2025-12-31 | 40.22 | $11.78 | 619400 |
| 2025-12-30 | 40.90 | $11.72 | 589901 |
| 2025-12-29 | 41.61 | $11.72 | 403404 |
| 2025-12-26 | 42.79 | $11.85 | 203595 |
| 2025-12-24 | 44.26 | $11.73 | 104105 |
| 2025-12-23 | 44.94 | $11.70 | 234314 |
| 2025-12-22 | 45.65 | $11.71 | 434951 |
| 2025-12-19 | 46.40 | $11.80 | 335811 |
| 2025-12-18 | 47.26 | $11.70 | 279117 |
| 2025-12-17 | 47.57 | $11.71 | 145925 |
| 2025-12-16 | 47.74 | $11.69 | 295200 |
| 2025-12-15 | 47.77 | $11.67 | 292800 |
| 2025-12-12 | 47.72 | $11.62 | 148600 |
| 2025-12-11 | 47.36 | $11.66 | 256000 |
| 2025-12-10 | 46.99 | $11.65 | 265822 |
| 2025-12-09 | 46.59 | $11.58 | 269836 |
| 2025-12-08 | 46.18 | $11.67 | 691000 |
| 2025-12-05 | 45.84 | $11.79 | 207201 |
| 2025-12-04 | 45.86 | $11.88 | 216600 |
| 2025-12-03 | 45.89 | $11.78 | 279600 |
| 2025-12-02 | 45.31 | $11.71 | 259331 |
| 2025-12-01 | 44.49 | $11.73 | 359700 |
| 2025-11-28 | 43.85 | $11.93 | 139649 |
| 2025-11-26 | 43.57 | $11.92 | 222210 |
| 2025-11-25 | 43.27 | $11.88 | 166843 |
| 2025-11-24 | 42.58 | $11.85 | 239000 |
| 2025-11-21 | 41.39 | $11.72 | 274500 |
| 2025-11-20 | 40.14 | $11.77 | 265600 |
| 2025-11-19 | 38.95 | $11.91 | 140144 |
| 2025-11-18 | 37.87 | $11.95 | 268526 |
| 2025-11-17 | 36.79 | $12.08 | 85400 |
| 2025-11-14 | 36.04 | $12.11 | 192813 |
| 2025-11-13 | 35.33 | $12.25 | 129300 |
| 2025-11-12 | 35.00 | $12.29 | 100000 |
| 2025-11-11 | 34.71 | $12.36 | 88500 |
| 2025-11-10 | 34.73 | $12.36 | 149407 |
| 2025-11-07 | 34.76 | $12.36 | 186229 |
| 2025-11-06 | 34.56 | $12.46 | 160040 |
| 2025-11-05 | 34.79 | $12.48 | 104948 |
| 2025-11-04 | 35.15 | $12.51 | 310605 |
| 2025-11-03 | 35.67 | $12.55 | 78173 |
| 2025-10-31 | 36.42 | $12.69 | 151200 |
| 2025-10-30 | 37.08 | $12.53 | 107633 |
| 2025-10-29 | 36.69 | $12.51 | 140400 |
| 2025-10-28 | 36.38 | $12.54 | 122944 |
| 2025-10-27 | 36.17 | $12.51 | 134715 |
| 2025-10-24 | 35.94 | $12.51 | 94610 |
| 2025-10-23 | 35.03 | $12.48 | 132679 |
| 2025-10-22 | 34.08 | $12.48 | 89700 |
| 2025-10-21 | 32.73 | $12.50 | 94117 |
| 2025-10-20 | 31.32 | $12.46 | 218010 |
| 2025-10-17 | 29.96 | $12.45 | 204234 |
| 2025-10-16 | 28.53 | $12.60 | 127783 |
| 2025-10-15 | 27.40 | $12.75 | 108900 |
| 2025-10-14 | 26.49 | $12.83 | 66100 |
| 2025-10-13 | 25.55 | $12.94 | 103500 |
| 2025-10-10 | 24.70 | $12.81 | 97714 |
| 2025-10-09 | 24.03 | $12.93 | 174100 |
| 2025-10-08 | 23.54 | $12.99 | 216552 |
| 2025-10-07 | 23.26 | $12.95 | 199919 |
| 2025-10-06 | 22.51 | $12.78 | 181000 |
| 2025-10-03 | 20.74 | $12.87 | 114425 |
| 2025-10-02 | 19.88 | $12.93 | 65700 |
| 2025-10-01 | 19.32 | $12.97 | 141031 |
| 2025-09-30 | 18.86 | $12.98 | 188521 |
| 2025-09-29 | 18.26 | $12.98 | 104900 |
| 2025-09-26 | 17.63 | $12.93 | 143813 |
| 2025-09-25 | 16.41 | $13.02 | 134533 |
| 2025-09-24 | 15.51 | $13.04 | 90400 |
| 2025-09-23 | 14.73 | $13.11 | 98548 |
| 2025-09-22 | 14.17 | $13.14 | 77021 |
| 2025-09-19 | 13.86 | $13.14 | 60800 |
| 2025-09-18 | 13.42 | $13.13 | 61131 |
| 2025-09-17 | 13.02 | $13.12 | 88833 |
| 2025-09-16 | 12.61 | $13.15 | 85700 |
| 2025-09-15 | 12.58 | $13.19 | 128400 |
| 2025-09-12 | 12.55 | $13.25 | 68646 |
| 2025-09-11 | 13.11 | $13.22 | 110209 |
| 2025-09-10 | 13.71 | $13.24 | 100300 |
| 2025-09-09 | 14.16 | $13.29 | 144400 |
| 2025-09-08 | 14.64 | $13.31 | 106800 |
| 2025-09-05 | 14.62 | $13.35 | 119000 |
| 2025-09-04 | 14.60 | $13.30 | 78897 |
| 2025-09-03 | 15.32 | $13.31 | 68000 |
| 2025-09-02 | 16.00 | $13.28 | 113007 |
| 2025-08-29 | 16.71 | $13.29 | 197302 |
| 2025-08-28 | 17.29 | $13.40 | 161245 |
| 2025-08-27 | 17.55 | $13.31 | 42760 |
| 2025-08-26 | 18.41 | $13.28 | 61800 |
| 2025-08-25 | 19.04 | $13.21 | 96147 |
| 2025-08-22 | 19.78 | $13.23 | 69907 |
| 2025-08-21 | 20.38 | $13.18 | 44300 |
| 2025-08-20 | 20.43 | $13.14 | 71314 |
| 2025-08-19 | 20.86 | $13.17 | 115400 |
| 2025-08-18 | 21.38 | $13.17 | 94500 |
| 2025-08-15 | 21.84 | $13.17 | 41200 |
| 2025-08-14 | 22.90 | $13.24 | 68700 |
| 2025-08-13 | 23.17 | $13.27 | 64200 |
| 2025-08-12 | 23.20 | $13.26 | 87340 |
| 2025-08-11 | 23.39 | $13.24 | 81000 |
| 2025-08-08 | 23.09 | $13.25 | 57040 |
| 2025-08-07 | 22.85 | $13.20 | 72741 |
| 2025-08-06 | 22.47 | $13.28 | 83000 |
| 2025-08-05 | 22.06 | $13.20 | 56200 |
| 2025-08-04 | 21.91 | $13.22 | 128700 |
| 2025-08-01 | 21.62 | $13.20 | 99400 |
| 2025-07-31 | 21.46 | $13.22 | 116900 |
| 2025-07-30 | 21.29 | $13.20 | 119426 |
| 2025-07-29 | 21.30 | $13.17 | 70940 |
| 2025-07-28 | 21.31 | $13.24 | 98200 |
| 2025-07-25 | 21.03 | $13.22 | 91600 |
| 2025-07-24 | 20.64 | $13.22 | 62128 |
| 2025-07-23 | 20.39 | $13.20 | 52829 |
| 2025-07-22 | 20.03 | $13.22 | 63700 |
| 2025-07-21 | 19.82 | $13.20 | 73326 |
| 2025-07-18 | 19.60 | $13.21 | 112606 |
| 2025-07-17 | 19.36 | $13.17 | 75400 |
| 2025-07-16 | 19.26 | $13.19 | 145900 |
| 2025-07-15 | 19.16 | $13.22 | 105806 |
| 2025-07-14 | 18.50 | $13.30 | 118400 |
| 2025-07-11 | 17.73 | $13.23 | 113400 |
| 2025-07-10 | 16.92 | $13.25 | 90744 |
| 2025-07-09 | 15.91 | $13.25 | 169700 |
| 2025-07-08 | 14.88 | $13.28 | 113600 |
| 2025-07-07 | 13.90 | $13.23 | 83039 |
| 2025-07-03 | 13.01 | $13.25 | 52300 |
| 2025-07-02 | 11.94 | $13.21 | 61713 |
| 2025-07-01 | 11.22 | $13.20 | 166600 |
| 2025-06-30 | 10.50 | $13.14 | 245442 |
| 2025-06-27 | 9.97 | $13.04 | 115600 |
| 2025-06-26 | 9.91 | $12.97 | 157700 |
| 2025-06-25 | 10.04 | $12.89 | 247200 |
| 2025-06-24 | 10.18 | $12.96 | 74000 |
| 2025-06-23 | 10.04 | $12.91 | 109715 |
| 2025-06-20 | 9.95 | $12.89 | 79200 |
| 2025-06-18 | 9.93 | $12.85 | 44808 |
| 2025-06-17 | 10.17 | $12.84 | 64945 |
| 2025-06-16 | 10.43 | $12.82 | 67543 |
| 2025-06-13 | 10.65 | $12.92 | 82100 |
| 2025-06-12 | 10.70 | $13.03 | 128500 |
| 2025-06-11 | 10.20 | $12.96 | 101324 |
| 2025-06-10 | 9.94 | $12.90 | 72600 |
| 2025-06-09 | 9.81 | $12.88 | 95700 |
| 2025-06-06 | 9.83 | $12.81 | 74700 |
| 2025-06-05 | 10.09 | $12.82 | 180751 |
| 2025-06-04 | 10.45 | $12.72 | 78800 |
| 2025-06-03 | 10.82 | $12.82 | 102400 |
| 2025-06-02 | 11.21 | $12.76 | 100233 |
| 2025-05-30 | 11.77 | $12.71 | 95700 |
| 2025-05-29 | 12.36 | $12.77 | 134100 |
| 2025-05-28 | 13.01 | $12.65 | 97825 |
| 2025-05-27 | 13.27 | $12.60 | 88500 |
| 2025-05-23 | 13.55 | $12.59 | 64821 |
| 2025-05-22 | 13.51 | $12.60 | 154640 |
| 2025-05-21 | 13.48 | $12.47 | 97327 |
| 2025-05-20 | 13.60 | $12.51 | 100705 |
| 2025-05-19 | 13.73 | $12.48 | 216000 |
| 2025-05-16 | 13.86 | $12.65 | 87600 |
| 2025-05-15 | 14.42 | $12.68 | 167000 |
| 2025-05-14 | 15.00 | $12.85 | 80010 |
| 2025-05-13 | 15.24 | $12.80 | 69700 |
| 2025-05-12 | 15.68 | $12.78 | 126300 |
| 2025-05-09 | 16.16 | $12.61 | 50232 |
| 2025-05-08 | 16.95 | $12.57 | 111810 |
| 2025-05-07 | 17.68 | $12.58 | 71200 |
| 2025-05-06 | 18.59 | $12.53 | 83100 |
| 2025-05-05 | 19.55 | $12.56 | 59837 |
| 2025-05-02 | 20.50 | $12.58 | 85718 |
| 2025-05-01 | 21.55 | $12.55 | 105600 |
| 2025-04-30 | 22.64 | $12.48 | 121800 |
| 2025-04-29 | 23.54 | $12.31 | 106329 |
| 2025-04-28 | 24.19 | $12.29 | 138543 |
| 2025-04-25 | 24.88 | $12.34 | 126330 |
| 2025-04-24 | 25.77 | $12.39 | 186218 |
| 2025-04-23 | 26.60 | $12.31 | 144600 |
| 2025-04-22 | 27.39 | $12.12 | 50100 |
| 2025-04-21 | 27.70 | $12.03 | 95019 |
| 2025-04-17 | 27.97 | $12.10 | 81300 |
| 2025-04-16 | 28.48 | $12.11 | 65734 |
| 2025-04-15 | 29.02 | $12.21 | 118849 |
| 2025-04-14 | 29.76 | $12.26 | 109800 |
| 2025-04-11 | 30.58 | $12.12 | 135166 |
| 2025-04-10 | 31.09 | $11.94 | 244323 |
| 2025-04-09 | 31.41 | $12.14 | 385305 |
| 2025-04-08 | 31.75 | $11.59 | 293000 |
| 2025-04-07 | 29.97 | $11.29 | 469000 |
| 2025-04-04 | 27.46 | $11.75 | 761789 |
| 2025-04-03 | 25.30 | $12.73 | 124700 |
| 2025-04-02 | 25.01 | $12.84 | 135700 |
| 2025-04-01 | 25.25 | $12.87 | 127153 |
| 2025-03-31 | 25.78 | $12.92 | 167000 |
| 2025-03-28 | 26.18 | $12.88 | 97645 |
| 2025-03-27 | 26.38 | $12.81 | 109900 |
| 2025-03-26 | 26.58 | $12.90 | 99200 |
| 2025-03-25 | 27.19 | $12.88 | 105400 |
| 2025-03-24 | 27.47 | $12.71 | 138500 |
| 2025-03-21 | 26.92 | $12.70 | 127100 |
| 2025-03-20 | 26.37 | $12.81 | 109800 |
| 2025-03-19 | 26.11 | $12.77 | 140400 |
| 2025-03-18 | 25.65 | $12.73 | 73312 |
| 2025-03-17 | 24.99 | $12.78 | 150307 |
| 2025-03-14 | 24.30 | $12.77 | 105149 |
| 2025-03-13 | 23.68 | $12.90 | 114229 |
| 2025-03-12 | 23.75 | $12.98 | 108500 |
| 2025-03-11 | 23.58 | $12.90 | 160400 |
| 2025-03-10 | 23.44 | $13.00 | 81117 |
| 2025-03-07 | 23.29 | $13.01 | 135704 |
| 2025-03-06 | 23.32 | $12.97 | 91700 |
| 2025-03-05 | 23.36 | $12.96 | 107608 |
| 2025-03-04 | 23.39 | $12.93 | 198049 |
| 2025-03-03 | 23.52 | $13.07 | 156626 |
| 2025-02-28 | 23.96 | $13.04 | 170700 |
| 2025-02-27 | 24.24 | $13.00 | 111262 |
| 2025-02-26 | 24.46 | $12.97 | 99400 |
| 2025-02-25 | 24.70 | $12.98 | 174700 |
| 2025-02-24 | 24.65 | $12.95 | 137329 |
| 2025-02-21 | 24.60 | $12.96 | 101400 |
| 2025-02-20 | 24.72 | $12.98 | 149044 |
| 2025-02-19 | 24.84 | $13.02 | 227412 |
| 2025-02-18 | 25.19 | $13.14 | 96400 |
| 2025-02-14 | 25.89 | $13.16 | 148100 |
| 2025-02-13 | 26.75 | $13.23 | 131100 |
| 2025-02-12 | 27.89 | $13.23 | 210019 |
| 2025-02-11 | 28.91 | $13.14 | 138100 |
| 2025-02-10 | 29.54 | $13.04 | 93639 |
| 2025-02-07 | 29.72 | $12.99 | 192723 |
| 2025-02-06 | 29.74 | $12.99 | 161219 |
| 2025-02-05 | 29.79 | $13.02 | 172136 |
| 2025-02-04 | 29.93 | $13.03 | 150300 |
| 2025-02-03 | 30.11 | $13.03 | 188100 |
| 2025-01-31 | 30.30 | $13.14 | 185900 |
| 2025-01-30 | 30.78 | $13.06 | 135246 |
| 2025-01-29 | 30.76 | $12.99 | 94608 |
| 2025-01-28 | 30.36 | $13.00 | 111313 |
| 2025-01-27 | 29.94 | $13.02 | 192700 |
| 2025-01-24 | 29.60 | $13.10 | 138207 |
| 2025-01-23 | 29.03 | $12.95 | 341136 |
| 2025-01-22 | 28.39 | $13.04 | 291214 |
| 2025-01-21 | 27.94 | $13.05 | 216000 |
| 2025-01-17 | 27.18 | $13.05 | 1.6M |
| 2025-01-16 | 26.29 | $13.03 | 340800 |
| 2025-01-15 | 25.46 | $13.14 | 261932 |
| 2025-01-14 | 24.80 | $13.22 | 297901 |
| 2025-01-13 | 24.30 | $13.21 | 393000 |
| 2025-01-10 | 23.54 | $13.23 | 305949 |
| 2025-01-08 | 22.94 | $13.44 | 187009 |
| 2025-01-07 | 22.74 | $13.39 | 150128 |
| 2025-01-06 | 22.56 | $13.40 | 196936 |
| 2025-01-03 | 22.42 | $13.46 | 367533 |
| 2025-01-02 | 22.32 | $13.72 | 191143 |
| 2024-12-31 | 22.85 | $13.75 | 273634 |
| 2024-12-30 | 23.57 | $13.90 | 195444 |
| 2024-12-27 | 24.81 | $14.05 | 164643 |
| 2024-12-26 | 25.54 | $14.18 | 142836 |
| 2024-12-24 | 25.74 | $14.20 | 85025 |
| 2024-12-23 | 26.04 | $14.17 | 130109 |
| 2024-12-20 | 26.67 | $14.00 | 175309 |
| 2024-12-19 | 27.64 | $13.85 | 209904 |
| 2024-12-18 | 28.84 | $13.93 | 152900 |
| 2024-12-17 | 29.69 | $14.13 | 166349 |
| 2024-12-16 | 29.63 | $14.30 | 208300 |
| 2024-12-13 | 29.09 | $14.28 | 238028 |
| 2024-12-12 | 28.01 | $14.33 | 146843 |
| 2024-12-11 | 27.17 | $14.35 | 122100 |
| 2024-12-10 | 26.22 | $14.25 | 107742 |
| 2024-12-09 | 25.43 | $14.24 | 157922 |
| 2024-12-06 | 24.62 | $14.31 | 355000 |
| 2024-12-05 | 23.76 | $14.11 | 73400 |
| 2024-12-04 | 23.51 | $14.16 | 106632 |
| 2024-12-03 | 23.05 | $14.21 | 172000 |
| 2024-12-02 | 22.57 | $14.05 | 202500 |
| 2024-11-29 | 22.56 | $13.98 | 105400 |
| 2024-11-27 | 22.74 | $13.92 | 140101 |
| 2024-11-26 | 22.94 | $13.84 | 70000 |
| 2024-11-25 | 23.62 | $13.88 | 164107 |
| 2024-11-22 | 24.12 | $13.92 | 104800 |
| 2024-11-21 | 24.55 | $13.89 | 104604 |
| 2024-11-20 | 25.19 | $13.92 | 125800 |
| 2024-11-19 | 25.66 | $14.04 | 78100 |
| 2024-11-18 | 25.78 | $14.07 | 220919 |
| 2024-11-15 | 25.90 | $13.92 | 116200 |
| 2024-11-14 | 26.66 | $13.99 | 151334 |
| 2024-11-13 | 26.84 | $14.03 | 164100 |
| 2024-11-12 | 26.65 | $14.03 | 144547 |
| 2024-11-11 | 26.20 | $14.20 | 198835 |
| 2024-11-08 | 25.31 | $14.05 | 131038 |
| 2024-11-07 | 24.51 | $14.08 | 117019 |
| 2024-11-06 | 23.86 | $14.02 | 158419 |
| 2024-11-05 | 23.17 | $14.01 | 122237 |
| 2024-11-04 | 22.65 | $13.89 | 123349 |
| 2024-11-01 | 22.27 | $13.91 | 120237 |
| 2024-10-31 | 22.11 | $13.76 | 119833 |
| 2024-10-30 | 22.36 | $13.79 | 135000 |
| 2024-10-29 | 22.70 | $13.65 | 143544 |
| 2024-10-28 | 23.05 | $13.82 | 139023 |
| 2024-10-25 | 22.27 | $13.80 | 96504 |
| 2024-10-24 | 21.44 | $13.88 | 95422 |
| 2024-10-23 | 20.69 | $13.72 | 87546 |
| 2024-10-22 | 20.19 | $13.76 | 130562 |
| 2024-10-21 | 19.67 | $13.71 | 149809 |
| 2024-10-18 | 19.44 | $13.63 | 51500 |
| 2024-10-17 | 19.47 | $13.59 | 77615 |
| 2024-10-16 | 19.79 | $13.53 | 102923 |
| 2024-10-15 | 20.13 | $13.66 | 164521 |
| 2024-10-14 | 19.77 | $13.75 | 146648 |
| 2024-10-11 | 19.34 | $13.64 | 121537 |
| 2024-10-10 | 18.88 | $13.71 | 176228 |
| 2024-10-09 | 18.10 | $13.65 | 134300 |
| 2024-10-08 | 17.27 | $13.61 | 69106 |
| 2024-10-07 | 15.98 | $13.54 | 250629 |
| 2024-10-04 | 14.62 | $13.45 | 195851 |
| 2024-10-03 | 13.96 | $13.31 | 107700 |
| 2024-10-02 | 13.97 | $13.33 | 134313 |
| 2024-10-01 | 13.99 | $13.24 | 150306 |
| 2024-09-30 | 14.40 | $13.20 | 148600 |
| 2024-09-27 | 15.09 | $13.13 | 121415 |
| 2024-09-26 | 15.55 | $13.13 | 118200 |
| 2024-09-25 | 16.31 | $13.08 | 106698 |
| 2024-09-24 | 17.11 | $13.14 | 84336 |
| 2024-09-23 | 17.78 | $13.09 | 108548 |
| 2024-09-20 | 18.69 | $13.16 | 83138 |
| 2024-09-19 | 19.42 | $13.13 | 123615 |
| 2024-09-18 | 20.20 | $13.20 | 75723 |
| 2024-09-17 | 20.70 | $13.26 | 129641 |
| 2024-09-16 | 21.27 | $13.13 | 89648 |
| 2024-09-13 | 22.09 | $13.25 | 161100 |
| 2024-09-12 | 22.70 | $13.10 | 108855 |
| 2024-09-11 | 23.85 | $13.07 | 121325 |
| 2024-09-10 | 24.76 | $13.03 | 66200 |
| 2024-09-09 | 25.55 | $13.02 | 68116 |
| 2024-09-06 | 26.16 | $12.93 | 118011 |
| 2024-09-05 | 26.70 | $12.94 | 83041 |
| 2024-09-04 | 27.27 | $12.93 | 97443 |
| 2024-09-03 | 27.87 | $12.95 | 150402 |
| 2024-08-30 | 28.64 | $13.05 | 163400 |
| 2024-08-29 | 29.52 | $12.97 | 95200 |
| 2024-08-28 | 29.93 | $12.89 | 108933 |
| 2024-08-27 | 30.16 | $12.88 | 150400 |
| 2024-08-26 | 30.43 | $12.94 | 115100 |
| 2024-08-23 | 30.84 | $12.96 | 72600 |
| 2024-08-22 | 31.07 | $12.93 | 86933 |
| 2024-08-21 | 31.32 | $12.95 | 117600 |
| 2024-08-20 | 31.36 | $12.82 | 229934 |
| 2024-08-19 | 31.17 | $12.87 | 155000 |
| 2024-08-16 | 31.06 | $12.95 | 91419 |
| 2024-08-15 | 30.86 | $12.85 | 162816 |
| 2024-08-14 | 30.65 | $12.98 | 178300 |
| 2024-08-13 | 30.74 | $13.04 | 193211 |
| 2024-08-12 | 30.91 | $13.06 | 92700 |
| 2024-08-09 | 31.10 | $13.03 | 130300 |
| 2024-08-08 | 31.15 | $13.07 | 148617 |
| 2024-08-07 | 31.14 | $12.88 | 107005 |
| 2024-08-06 | 30.91 | $12.81 | 145926 |
| 2024-08-05 | 30.03 | $12.60 | 519600 |
| 2024-08-02 | 29.10 | $13.24 | 325217 |
| 2024-08-01 | 30.29 | $13.54 | 196919 |
| 2024-07-31 | 30.19 | $13.56 | 198239 |
| 2024-07-30 | 29.23 | $13.58 | 241300 |
| 2024-07-29 | 28.03 | $13.54 | 237800 |
| 2024-07-26 | 26.80 | $13.59 | 152229 |
| 2024-07-25 | 25.51 | $13.54 | 115700 |
| 2024-07-24 | 24.44 | $13.44 | 124300 |
| 2024-07-23 | 23.55 | $13.47 | 141903 |
| 2024-07-22 | 22.44 | $13.50 | 100900 |
| 2024-07-19 | 20.93 | $13.53 | 1.2M |
| 2024-07-18 | 19.36 | $13.38 | 238300 |
| 2024-07-17 | 17.71 | $13.48 | 247231 |
| 2024-07-16 | 16.26 | $13.39 | 241700 |
| 2024-07-15 | 15.00 | $13.31 | 315000 |
| 2024-07-12 | 13.90 | $13.21 | 107600 |
| 2024-07-11 | 13.02 | $13.24 | 120948 |
| 2024-07-10 | 12.09 | $13.20 | 158500 |
| 2024-07-09 | 11.37 | $13.20 | 140800 |
| 2024-07-08 | 10.46 | $13.20 | 131100 |
| 2024-07-05 | 9.81 | $13.16 | 181301 |
| 2024-07-03 | 9.12 | $13.29 | 123000 |
| 2024-07-02 | 8.40 | $13.12 | 235900 |
| 2024-07-01 | 8.19 | $13.06 | 197408 |
| 2024-06-28 | 8.52 | $12.94 | 273100 |
| 2024-06-27 | 8.87 | $13.03 | 156522 |
| 2024-06-26 | 9.07 | $12.97 | 93500 |
| 2024-06-25 | 9.23 | $13.00 | 92600 |
| 2024-06-24 | 9.70 | $13.06 | 107000 |
| 2024-06-21 | 10.06 | $12.95 | 81500 |
| 2024-06-20 | 10.13 | $12.98 | 128110 |
| 2024-06-18 | 10.20 | $12.96 | 89600 |
| 2024-06-17 | 10.28 | $13.02 | 106200 |
| 2024-06-14 | 10.19 | $12.87 | 122117 |
| 2024-06-13 | 10.10 | $13.09 | 239836 |
| 2024-06-12 | 10.08 | $13.15 | 226900 |
| 2024-06-11 | 10.05 | $13.13 | 150520 |
| 2024-06-10 | 10.44 | $13.15 | 109500 |
| 2024-06-07 | 10.48 | $13.18 | 134522 |
| 2024-06-06 | 10.53 | $13.20 | 120544 |
| 2024-06-05 | 10.83 | $13.09 | 106132 |
| 2024-06-04 | 11.04 | $13.01 | 88843 |
| 2024-06-03 | 10.81 | $13.06 | 141900 |
| 2024-05-31 | 10.72 | $13.06 | 120208 |
| 2024-05-30 | 10.62 | $12.98 | 175800 |
| 2024-05-29 | 10.13 | $12.93 | 180718 |
| 2024-05-28 | 9.75 | $13.12 | 83400 |
| 2024-05-24 | 10.07 | $13.13 | 82900 |
| 2024-05-23 | 10.57 | $13.16 | 75415 |
| 2024-05-22 | 10.72 | $13.21 | 102400 |
| 2024-05-21 | 10.81 | $13.23 | 238006 |
| 2024-05-20 | 10.95 | $13.17 | 105400 |
| 2024-05-17 | 11.26 | $13.26 | 156143 |
| 2024-05-16 | 11.29 | $13.17 | 82900 |
| 2024-05-15 | 11.32 | $13.26 | 122600 |
| 2024-05-14 | 11.17 | $13.26 | 111920 |
| 2024-05-13 | 11.02 | $13.32 | 135915 |
| 2024-05-10 | 10.81 | $13.24 | 57026 |
| 2024-05-09 | 10.96 | $13.21 | 110700 |
| 2024-05-08 | 11.12 | $13.25 | 126929 |
| 2024-05-07 | 11.42 | $13.19 | 139121 |
| 2024-05-06 | 11.85 | $13.08 | 152300 |
| 2024-05-03 | 12.38 | $13.12 | 84200 |
| 2024-05-02 | 12.82 | $13.12 | 119500 |
| 2024-05-01 | 13.28 | $13.11 | 145522 |
| 2024-04-30 | 13.55 | $13.00 | 142133 |
| 2024-04-29 | 14.18 | $13.00 | 179900 |
| 2024-04-26 | 14.76 | $13.06 | 81821 |
| 2024-04-25 | 14.94 | $13.05 | 89104 |
| 2024-04-24 | 15.24 | $13.13 | 142908 |
| 2024-04-23 | 14.94 | $13.19 | 86206 |
| 2024-04-22 | 14.62 | $13.10 | 101712 |
| 2024-04-19 | 14.45 | $13.00 | 106810 |
| 2024-04-18 | 14.68 | $12.91 | 72425 |
| 2024-04-17 | 15.31 | $12.84 | 104616 |
| 2024-04-16 | 16.06 | $12.83 | 147700 |
| 2024-04-15 | 16.58 | $12.77 | 137400 |
| 2024-04-12 | 17.25 | $12.90 | 187800 |
| 2024-04-11 | 17.95 | $13.21 | 180400 |
| 2024-04-10 | 17.49 | $13.07 | 124400 |
| 2024-04-09 | 17.47 | $13.02 | 96640 |
| 2024-04-08 | 17.61 | $13.01 | 134400 |
| 2024-04-05 | 17.90 | $12.87 | 130900 |
| 2024-04-04 | 18.56 | $12.93 | 131800 |
| 2024-04-03 | 19.09 | $13.03 | 152000 |
| 2024-04-02 | 19.08 | $13.09 | 213411 |
| 2024-04-01 | 19.07 | $13.00 | 128700 |
| 2024-03-28 | 19.44 | $12.92 | 305000 |
| 2024-03-27 | 19.82 | $12.99 | 126900 |
| 2024-03-26 | 20.17 | $12.94 | 108411 |
| 2024-03-25 | 20.79 | $12.84 | 107608 |
| 2024-03-22 | 21.80 | $12.85 | 145923 |
| 2024-03-21 | 22.86 | $12.87 | 161306 |
| 2024-03-20 | 23.33 | $12.92 | 151536 |
| 2024-03-19 | 23.99 | $12.87 | 152400 |
| 2024-03-18 | 24.63 | $12.99 | 164400 |
| 2024-03-15 | 24.82 | $12.91 | 85112 |
| 2024-03-14 | 25.34 | $12.91 | 98644 |
| 2024-03-13 | 25.88 | $13.05 | 128429 |
| 2024-03-12 | 25.65 | $13.01 | 181525 |
| 2024-03-11 | 25.73 | $12.91 | 309530 |
| 2024-03-08 | 26.13 | $12.89 | 229300 |
| 2024-03-07 | 26.05 | $13.00 | 149642 |
| 2024-03-06 | 25.23 | $12.97 | 106220 |
| 2024-03-05 | 24.61 | $12.90 | 160649 |
| 2024-03-04 | 24.06 | $12.81 | 248600 |
| 2024-03-01 | 23.56 | $12.85 | 226846 |
| 2024-02-29 | 23.03 | $12.79 | 150700 |
| 2024-02-28 | 23.01 | $12.65 | 154843 |
| 2024-02-27 | 23.56 | $12.61 | 170500 |
| 2024-02-26 | 24.25 | $12.60 | 127850 |
| 2024-02-23 | 24.91 | $12.61 | 297441 |
| 2024-02-22 | 25.60 | $12.74 | 179230 |
| 2024-02-21 | 25.38 | $12.83 | 298809 |
| 2024-02-20 | 24.38 | $12.81 | 134710 |
| 2024-02-16 | 23.63 | $12.86 | 134800 |
| 2024-02-15 | 22.66 | $12.87 | 160400 |
| 2024-02-14 | 21.71 | $12.88 | 171300 |
| 2024-02-13 | 20.75 | $12.82 | 149112 |
| 2024-02-12 | 19.89 | $12.81 | 135800 |
| 2024-02-09 | 18.98 | $12.74 | 110600 |
| 2024-02-08 | 18.21 | $12.73 | 200039 |
| 2024-02-07 | 17.40 | $12.68 | 198239 |
| 2024-02-06 | 16.72 | $12.65 | 210437 |
| 2024-02-05 | 16.09 | $12.63 | 214900 |
| 2024-02-02 | 15.50 | $12.56 | 108100 |
| 2024-02-01 | 15.24 | $12.52 | 206000 |
| 2024-01-31 | 14.96 | $12.57 | 180348 |
| 2024-01-30 | 14.42 | $12.61 | 194458 |
| 2024-01-29 | 13.88 | $12.61 | 152000 |
| 2024-01-26 | 13.47 | $12.52 | 112045 |
| 2024-01-25 | 13.30 | $12.52 | 191400 |
| 2024-01-24 | 12.89 | $12.50 | 107212 |
| 2024-01-23 | 12.62 | $12.46 | 124200 |
| 2024-01-22 | 12.68 | $12.38 | 122000 |
| 2024-01-19 | 13.10 | $12.25 | 147453 |
| 2024-01-18 | 13.68 | $12.24 | 92301 |
| 2024-01-17 | 14.13 | $12.25 | 195914 |
| 2024-01-16 | 14.59 | $12.27 | 140435 |
| 2024-01-12 | 14.84 | $12.22 | 222600 |
| 2024-01-11 | 15.01 | $12.30 | 192600 |
| 2024-01-10 | 15.33 | $12.37 | 193216 |
| 2024-01-09 | 15.90 | $12.40 | 191100 |
| 2024-01-08 | 16.31 | $12.49 | 152000 |
| 2024-01-05 | 16.63 | $12.41 | 181739 |
| 2024-01-04 | 16.98 | $12.42 | 159521 |
| 2024-01-03 | 17.20 | $12.43 | 176900 |
| 2024-01-02 | 17.39 | $12.64 | 166300 |
| 2023-12-29 | 16.74 | $12.66 | 167000 |
| 2023-12-28 | 16.07 | $12.61 | 108629 |
| 2023-12-27 | 15.75 | $12.51 | 103409 |
| 2023-12-26 | 15.70 | $12.45 | 102900 |
| 2023-12-22 | 15.90 | $12.43 | 110122 |
| 2023-12-21 | 16.11 | $12.28 | 184339 |
| 2023-12-20 | 16.76 | $12.25 | 244814 |
| 2023-12-19 | 17.31 | $12.42 | 114032 |
| 2023-12-18 | 17.10 | $12.38 | 139700 |
| 2023-12-15 | 16.99 | $12.46 | 123743 |
| 2023-12-14 | 16.37 | $12.49 | 150600 |
| 2023-12-13 | 15.99 | $12.46 | 231900 |
| 2023-12-12 | 15.66 | $12.34 | 134717 |
| 2023-12-11 | 15.85 | $12.23 | 123700 |
| 2023-12-08 | 16.26 | $12.13 | 149616 |
| 2023-12-07 | 16.73 | $12.21 | 147500 |
| 2023-12-06 | 17.23 | $12.10 | 106800 |
| 2023-12-05 | 17.80 | $12.06 | 114846 |
| 2023-12-04 | 17.93 | $11.99 | 133200 |
| 2023-12-01 | 18.23 | $12.01 | 273487 |
| 2023-11-30 | 18.44 | $12.01 | 217308 |
| 2023-11-29 | 18.56 | $11.99 | 187246 |
| 2023-11-28 | 18.58 | $12.00 | 143143 |
| 2023-11-27 | 18.78 | $12.00 | 176927 |
| 2023-11-24 | 18.95 | $11.97 | 52000 |
| 2023-11-22 | 19.03 | $11.95 | 92000 |
| 2023-11-21 | 19.11 | $11.92 | 119422 |
| 2023-11-20 | 19.16 | $11.95 | 96110 |
| 2023-11-17 | 19.38 | $11.98 | 94712 |
| 2023-11-16 | 19.62 | $11.86 | 75571 |
| 2023-11-15 | 19.43 | $11.84 | 213411 |
| 2023-11-14 | 19.22 | $11.95 | 129737 |
| 2023-11-13 | 19.32 | $12.08 | 70740 |
| 2023-11-10 | 19.68 | $12.01 | 110800 |
| 2023-11-09 | 19.95 | $11.97 | 108912 |
| 2023-11-08 | 20.19 | $12.03 | 130200 |
| 2023-11-07 | 20.61 | $12.11 | 108800 |
| 2023-11-06 | 21.21 | $12.10 | 114700 |
| 2023-11-03 | 21.84 | $12.23 | 160922 |
| 2023-11-02 | 22.83 | $12.13 | 94400 |
| 2023-11-01 | 23.44 | $12.02 | 128639 |
| 2023-10-31 | 23.62 | $11.80 | 176937 |
| 2023-10-30 | 23.01 | $11.67 | 287806 |
| 2023-10-27 | 21.76 | $11.67 | 145827 |
| 2023-10-26 | 20.39 | $11.53 | 293223 |
| 2023-10-25 | 18.96 | $11.66 | 226505 |
| 2023-10-24 | 17.74 | $11.92 | 143302 |
| 2023-10-23 | 17.01 | $11.88 | 100888 |
| 2023-10-20 | 15.75 | $11.75 | 187936 |
| 2023-10-19 | 14.43 | $11.91 | 209230 |
| 2023-10-18 | 13.34 | $12.12 | 216126 |
| 2023-10-17 | 12.83 | $12.38 | 181942 |
| 2023-10-16 | 13.00 | $12.38 | 99100 |
| 2023-10-13 | 13.36 | $12.39 | 109944 |
| 2023-10-12 | 13.73 | $12.50 | 137500 |
| 2023-10-11 | 14.22 | $12.52 | 83512 |
| 2023-10-10 | 14.59 | $12.62 | 76533 |
| 2023-10-09 | 15.06 | $12.62 | 108100 |
| 2023-10-06 | 15.63 | $12.48 | 125100 |
| 2023-10-05 | 16.12 | $12.36 | 77200 |
| 2023-10-04 | 15.97 | $12.35 | 152900 |
| 2023-10-03 | 15.82 | $12.35 | 148121 |
| 2023-10-02 | 15.96 | $12.49 | 199900 |
| 2023-09-29 | 16.75 | $12.62 | 207900 |
| 2023-09-28 | 16.94 | $12.59 | 141409 |
| 2023-09-27 | 17.41 | $12.59 | 170535 |
| 2023-09-26 | 18.11 | $12.49 | 202700 |
| 2023-09-25 | 18.85 | $12.63 | 253946 |
| 2023-09-22 | 19.13 | $12.64 | 215027 |
| 2023-09-21 | 19.51 | $12.49 | 458221 |
| 2023-09-20 | 19.91 | $12.55 | 132000 |
| 2023-09-19 | 19.89 | $12.61 | 97827 |
| 2023-09-18 | 20.19 | $12.53 | 99900 |
| 2023-09-15 | 20.97 | $12.44 | 148500 |
| 2023-09-14 | 21.78 | $12.57 | 160332 |
| 2023-09-13 | 21.83 | $12.70 | 229300 |
| 2023-09-12 | 20.86 | $12.71 | 142800 |
| 2023-09-11 | 20.14 | $12.63 | 118726 |
| 2023-09-08 | 19.50 | $12.60 | 84500 |
| 2023-09-07 | 19.04 | $12.53 | 143707 |
| 2023-09-06 | 18.55 | $12.56 | 142034 |
| 2023-09-05 | 17.66 | $12.60 | 72520 |
| 2023-09-01 | 16.80 | $12.60 | 134828 |
| 2023-08-31 | 15.89 | $12.54 | 144600 |
| 2023-08-30 | 14.93 | $12.54 | 128900 |
| 2023-08-29 | 13.92 | $12.60 | 116300 |
| 2023-08-28 | 13.52 | $12.57 | 114422 |
| 2023-08-25 | 13.15 | $12.53 | 126714 |
| 2023-08-24 | 12.96 | $12.40 | 89000 |
| 2023-08-23 | 13.29 | $12.33 | 98918 |
| 2023-08-22 | 13.90 | $12.25 | 94348 |
| 2023-08-21 | 14.25 | $12.26 | 131514 |
| 2023-08-18 | 14.90 | $12.27 | 127828 |
| 2023-08-17 | 15.46 | $12.31 | 106047 |
| 2023-08-16 | 16.27 | $12.35 | 78100 |
| 2023-08-15 | 16.78 | $12.44 | 69400 |
| 2023-08-14 | 16.96 | $12.52 | 138500 |
| 2023-08-11 | 17.13 | $12.46 | 96526 |
| 2023-08-10 | 16.87 | $12.47 | 125902 |
| 2023-08-09 | 16.60 | $12.46 | 81530 |
| 2023-08-08 | 16.18 | $12.44 | 83100 |
| 2023-08-07 | 15.98 | $12.50 | 106200 |
| 2023-08-04 | 15.52 | $12.48 | 81410 |
| 2023-08-03 | 15.07 | $12.36 | 67100 |
| 2023-08-02 | 14.83 | $12.35 | 109634 |
| 2023-08-01 | 14.57 | $12.39 | 83500 |
| 2023-07-31 | 13.96 | $12.45 | 105600 |
| 2023-07-28 | 13.39 | $12.36 | 118600 |
| 2023-07-27 | 13.14 | $12.16 | 135139 |
| 2023-07-26 | 13.42 | $12.13 | 146800 |
| 2023-07-25 | 13.80 | $12.19 | 81911 |
| 2023-07-24 | 14.06 | $12.24 | 92108 |
| 2023-07-21 | 14.17 | $12.26 | 70300 |
| 2023-07-20 | 14.45 | $12.24 | 76400 |
| 2023-07-19 | 15.00 | $12.13 | 140000 |
| 2023-07-18 | 15.57 | $12.17 | 161300 |
| 2023-07-17 | 15.91 | $12.28 | 76600 |
| 2023-07-14 | 15.97 | $12.26 | 81107 |
| 2023-07-13 | 16.15 | $12.21 | 126700 |
| 2023-07-12 | 16.11 | $12.34 | 90548 |
| 2023-07-11 | 15.77 | $12.24 | 107118 |
| 2023-07-10 | 15.70 | $12.21 | 130000 |
| 2023-07-07 | 15.77 | $12.08 | 141982 |
| 2023-07-06 | 16.29 | $12.03 | 120045 |
| 2023-07-05 | 16.96 | $12.07 | 295631 |
| 2023-07-03 | 17.35 | $12.37 | 95304 |
| 2023-06-30 | 16.79 | $12.21 | 245537 |
| 2023-06-29 | 16.47 | $12.30 | 131445 |
| 2023-06-28 | 15.72 | $12.25 | 156000 |
| 2023-06-27 | 15.28 | $12.06 | 133848 |
| 2023-06-26 | 14.97 | $12.16 | 149000 |
| 2023-06-23 | 14.64 | $12.04 | 217815 |
| 2023-06-22 | 14.85 | $12.09 | 140300 |
| 2023-06-21 | 15.08 | $11.91 | 136124 |
| 2023-06-20 | 15.72 | $11.85 | 120500 |
| 2023-06-16 | 16.39 | $11.94 | 80623 |
| 2023-06-15 | 17.17 | $11.87 | 108900 |
| 2023-06-14 | 18.03 | $11.91 | 101641 |
| 2023-06-13 | 18.75 | $12.06 | 122600 |
| 2023-06-12 | 18.70 | $12.04 | 132928 |
| 2023-06-09 | 18.77 | $11.87 | 115731 |
| 2023-06-08 | 19.33 | $11.84 | 140530 |
| 2023-06-07 | 19.91 | $11.96 | 132400 |
| 2023-06-06 | 19.76 | $12.01 | 147311 |
| 2023-06-05 | 19.69 | $12.00 | 140713 |
| 2023-06-02 | 19.91 | $11.95 | 124641 |
| 2023-06-01 | 20.18 | $11.87 | 141600 |
| 2023-05-31 | 21.03 | $11.70 | 209500 |
| 2023-05-30 | 21.85 | $11.56 | 63000 |
| 2023-05-26 | 21.63 | $11.57 | 119343 |
| 2023-05-25 | 21.23 | $11.51 | 128114 |
| 2023-05-24 | 20.21 | $11.47 | 124200 |
| 2023-05-23 | 19.19 | $11.57 | 143400 |
| 2023-05-22 | 18.56 | $11.57 | 97000 |
| 2023-05-19 | 17.81 | $11.50 | 150715 |
| 2023-05-18 | 17.02 | $11.54 | 99338 |
| 2023-05-17 | 16.31 | $11.55 | 140900 |
| 2023-05-16 | 15.25 | $11.52 | 138100 |
| 2023-05-15 | 14.25 | $11.59 | 86738 |
| 2023-05-12 | 13.39 | $11.59 | 156216 |
| 2023-05-11 | 12.48 | $11.67 | 110900 |
| 2023-05-10 | 11.95 | $11.67 | 242204 |
| 2023-05-09 | 11.53 | $11.67 | 144700 |
| 2023-05-08 | 11.14 | $11.74 | 133400 |
| 2023-05-05 | 10.86 | $11.82 | 155100 |
| 2023-05-04 | 10.89 | $11.76 | 131000 |
| 2023-05-03 | 10.87 | $11.78 | 83044 |
| 2023-05-02 | 11.20 | $11.82 | 111431 |
| 2023-05-01 | 11.49 | $11.91 | 119028 |
| 2023-04-28 | 12.03 | $11.87 | 110000 |
| 2023-04-27 | 12.46 | $11.83 | 126500 |
| 2023-04-26 | 12.79 | $11.76 | 240404 |
| 2023-04-25 | 13.39 | $11.82 | 168020 |
| 2023-04-24 | 13.96 | $11.87 | 104947 |
| 2023-04-21 | 14.29 | $11.83 | 87105 |
| 2023-04-20 | 14.64 | $11.92 | 158900 |
| 2023-04-19 | 15.01 | $11.82 | 125500 |
| 2023-04-18 | 15.70 | $11.84 | 114711 |
| 2023-04-17 | 16.19 | $11.86 | 93340 |
| 2023-04-14 | 16.75 | $11.78 | 144548 |
| 2023-04-13 | 17.60 | $11.78 | 157339 |
| 2023-04-12 | 18.44 | $11.89 | 175600 |
| 2023-04-11 | 19.07 | $11.87 | 311200 |
| 2023-04-10 | 19.72 | $11.77 | 209932 |
| 2023-04-06 | 20.76 | $11.79 | 163900 |
| 2023-04-05 | 21.80 | $11.80 | 160611 |
| 2023-04-04 | 22.82 | $11.79 | 185600 |
| 2023-04-03 | 24.01 | $11.85 | 298300 |
| 2023-03-31 | 25.03 | $11.70 | 226700 |
| 2023-03-30 | 26.11 | $11.61 | 114000 |
| 2023-03-29 | 26.50 | $11.54 | 160322 |
| 2023-03-28 | 26.67 | $11.38 | 113604 |
| 2023-03-27 | 26.08 | $11.36 | 66101 |
| 2023-03-24 | 25.23 | $11.28 | 117349 |
| 2023-03-23 | 24.34 | $11.34 | 170800 |
| 2023-03-22 | 23.58 | $11.39 | 127000 |
| 2023-03-21 | 22.79 | $11.39 | 115240 |
| 2023-03-20 | 21.74 | $11.30 | 292900 |
| 2023-03-17 | 20.48 | $11.18 | 159300 |
| 2023-03-16 | 18.77 | $11.32 | 144125 |
| 2023-03-15 | 17.17 | $11.34 | 143100 |
| 2023-03-14 | 15.38 | $11.45 | 162600 |
| 2023-03-13 | 13.58 | $11.33 | 309228 |
| 2023-03-10 | 11.79 | $11.66 | 294500 |
| 2023-03-09 | 10.55 | $11.96 | 232200 |
| 2023-03-08 | 10.22 | $12.07 | 277816 |
| 2023-03-07 | 10.43 | $12.05 | 160600 |
| 2023-03-06 | 10.65 | $12.06 | 200436 |
| 2023-03-03 | 11.07 | $12.05 | 195400 |
| 2023-03-02 | 11.31 | $12.00 | 202248 |
| 2023-03-01 | 11.50 | $11.98 | 90026 |
| 2023-02-28 | 11.61 | $11.99 | 86240 |
| 2023-02-27 | 11.57 | $11.92 | 60845 |
| 2023-02-24 | 11.17 | $11.90 | 83628 |
| 2023-02-23 | 10.53 | $11.83 | 63800 |
| 2023-02-22 | 10.38 | $11.78 | 83000 |
| 2023-02-21 | 10.06 | $11.75 | 145112 |
| 2023-02-17 | 9.76 | $11.98 | 38108 |
| 2023-02-16 | 10.18 | $12.02 | 80402 |
| 2023-02-15 | 10.36 | $12.10 | 68800 |
| 2023-02-14 | 10.15 | $12.08 | 64000 |
| 2023-02-13 | 10.07 | $12.15 | 86611 |
| 2023-02-10 | 9.98 | $12.07 | 62240 |
| 2023-02-09 | 10.15 | $11.98 | 66814 |
| 2023-02-08 | 10.33 | $12.02 | 38545 |
| 2023-02-07 | 10.37 | $12.05 | 36900 |
| 2023-02-06 | 10.54 | $11.93 | 67440 |
| 2023-02-03 | 10.91 | $12.02 | 67400 |
| 2023-02-02 | 10.99 | $12.07 | 133516 |
| 2023-02-01 | 11.11 | $11.91 | 107510 |
| 2023-01-31 | 11.59 | $11.95 | 143600 |
| 2023-01-30 | 11.87 | $11.84 | 64124 |
| 2023-01-27 | 12.18 | $11.73 | 94641 |
| 2023-01-26 | 12.31 | $11.72 | 85000 |
| 2023-01-25 | 12.25 | $11.67 | 75100 |
| 2023-01-24 | 12.14 | $11.76 | 131100 |
| 2023-01-23 | 12.02 | $11.65 | 111436 |
| 2023-01-20 | 11.76 | $11.58 | 111806 |
| 2023-01-19 | 11.93 | $11.48 | 186500 |
| 2023-01-18 | 12.31 | $11.53 | 167600 |
| 2023-01-17 | 12.37 | $11.60 | 111637 |
| 2023-01-13 | 12.19 | $11.60 | 192800 |
| 2023-01-12 | 11.88 | $11.65 | 107313 |
| 2023-01-11 | 11.55 | $11.67 | 105400 |
| 2023-01-10 | 11.21 | $11.57 | 100900 |
| 2023-01-09 | 11.34 | $11.51 | 144500 |
| 2023-01-06 | 11.48 | $11.53 | 114100 |
| 2023-01-05 | 11.93 | $11.47 | 192532 |
| 2023-01-04 | 12.17 | $11.39 | 124417 |
| 2023-01-03 | 12.43 | $11.38 | 90515 |
| 2022-12-30 | 12.55 | $11.26 | 300234 |
| 2022-12-29 | 12.68 | $11.26 | 156400 |
| 2022-12-28 | 12.57 | $11.20 | 253500 |
| 2022-12-27 | 12.41 | $11.28 | 133825 |
| 2022-12-23 | 12.46 | $11.39 | 126600 |
| 2022-12-22 | 12.80 | $11.37 | 204600 |
| 2022-12-21 | 12.89 | $11.26 | 235900 |
| 2022-12-20 | 12.62 | $11.25 | 134729 |
| 2022-12-19 | 12.42 | $11.24 | 201709 |
| 2022-12-16 | 12.26 | $11.38 | 213500 |
| 2022-12-15 | 12.28 | $11.41 | 193900 |
| 2022-12-14 | 12.47 | $11.45 | 155700 |
| 2022-12-13 | 12.89 | $11.58 | 130900 |
| 2022-12-12 | 13.55 | $11.52 | 225900 |
| 2022-12-09 | 13.67 | $11.39 | 89500 |
| 2022-12-08 | 14.05 | $11.46 | 121600 |
| 2022-12-07 | 14.60 | $11.61 | 72600 |
| 2022-12-06 | 15.29 | $11.51 | 109516 |
| 2022-12-05 | 16.09 | $11.63 | 219800 |
| 2022-12-02 | 16.75 | $11.63 | 181400 |
| 2022-12-01 | 17.21 | $11.76 | 115200 |
| 2022-11-30 | 17.06 | $11.92 | 145300 |
| 2022-11-29 | 17.05 | $11.74 | 78429 |
| 2022-11-28 | 17.64 | $11.69 | 75500 |
| 2022-11-25 | 18.29 | $11.69 | 22900 |
| 2022-11-23 | 18.68 | $11.78 | 132524 |
| 2022-11-22 | 19.09 | $11.69 | 111301 |
| 2022-11-21 | 19.80 | $11.58 | 113500 |
| 2022-11-18 | 20.81 | $11.58 | 143240 |
| 2022-11-17 | 21.78 | $11.59 | 97700 |
| 2022-11-16 | 22.81 | $11.70 | 94417 |
| 2022-11-15 | 23.39 | $11.77 | 109500 |
| 2022-11-14 | 23.80 | $11.74 | 79400 |
| 2022-11-11 | 24.23 | $11.88 | 83000 |
| 2022-11-10 | 24.13 | $12.04 | 162544 |
| 2022-11-09 | 23.86 | $11.79 | 136700 |
| 2022-11-08 | 24.34 | $11.77 | 80942 |
| 2022-11-07 | 24.80 | $11.84 | 59238 |
| 2022-11-04 | 24.98 | $11.79 | 94116 |
| 2022-11-03 | 25.16 | $11.56 | 92245 |
| 2022-11-02 | 26.43 | $11.46 | 118700 |
| 2022-11-01 | 27.71 | $11.43 | 147918 |
| 2022-10-31 | 28.74 | $11.38 | 131400 |
| 2022-10-28 | 29.60 | $11.33 | 178115 |
| 2022-10-27 | 30.21 | $11.21 | 140539 |
| 2022-10-26 | 30.55 | $11.25 | 93600 |
| 2022-10-25 | 30.98 | $11.28 | 145847 |
| 2022-10-24 | 31.28 | $11.25 | 102900 |
| 2022-10-21 | 31.71 | $11.34 | 130000 |
| 2022-10-20 | 32.16 | $11.37 | 184200 |
| 2022-10-19 | 32.78 | $11.29 | 107322 |
| 2022-10-18 | 32.98 | $11.20 | 107400 |
| 2022-10-17 | 33.11 | $11.14 | 122200 |
| 2022-10-14 | 32.76 | $11.07 | 135100 |
| 2022-10-13 | 32.30 | $11.08 | 173045 |
| 2022-10-12 | 31.67 | $11.13 | 207711 |
| 2022-10-11 | 31.30 | $11.14 | 128800 |
| 2022-10-10 | 30.97 | $11.15 | 111500 |
| 2022-10-07 | 30.67 | $11.24 | 136700 |
| 2022-10-06 | 30.57 | $11.33 | 135832 |
| 2022-10-05 | 30.62 | $11.32 | 67649 |
| 2022-10-04 | 30.67 | $11.36 | 96234 |
| 2022-10-03 | 30.80 | $11.14 | 124435 |
| 2022-09-30 | 29.97 | $11.01 | 268013 |
| 2022-09-29 | 29.04 | $11.12 | 78426 |
| 2022-09-28 | 28.22 | $11.23 | 128237 |
| 2022-09-27 | 27.46 | $11.16 | 124600 |
| 2022-09-26 | 26.25 | $11.14 | 109800 |
| 2022-09-23 | 24.98 | $11.20 | 133825 |
| 2022-09-22 | 23.78 | $11.38 | 102229 |
| 2022-09-21 | 22.77 | $11.53 | 92519 |
| 2022-09-20 | 21.94 | $11.45 | 162100 |
| 2022-09-19 | 20.58 | $11.57 | 92422 |
| 2022-09-16 | 19.90 | $11.62 | 97403 |
| 2022-09-15 | 19.29 | $11.71 | 221400 |
| 2022-09-14 | 18.85 | $11.80 | 108428 |
| 2022-09-13 | 18.69 | $11.84 | 55946 |
| 2022-09-12 | 18.65 | $11.97 | 63400 |
| 2022-09-09 | 19.07 | $11.93 | 67823 |
| 2022-09-08 | 19.19 | $11.86 | 77406 |
| 2022-09-07 | 19.22 | $11.88 | 107600 |
| 2022-09-06 | 19.29 | $11.85 | 73905 |
| 2022-09-02 | 19.19 | $11.94 | 40500 |
| 2022-09-01 | 19.35 | $11.94 | 81424 |
| 2022-08-31 | 19.51 | $12.06 | 80545 |
| 2022-08-30 | 20.08 | $12.08 | 94400 |
| 2022-08-29 | 20.67 | $12.15 | 55926 |
| 2022-08-26 | 21.55 | $12.16 | 29100 |
| 2022-08-25 | 22.53 | $12.25 | 46500 |
| 2022-08-24 | 23.47 | $12.34 | 43400 |
| 2022-08-23 | 24.40 | $12.23 | 45800 |
| 2022-08-22 | 25.65 | $12.27 | 64108 |
| 2022-08-19 | 26.96 | $12.40 | 39500 |
| 2022-08-18 | 27.53 | $12.49 | 34100 |
| 2022-08-17 | 27.69 | $12.49 | 80500 |
| 2022-08-16 | 27.86 | $12.62 | 70011 |
| 2022-08-15 | 27.71 | $12.61 | 85000 |
| 2022-08-12 | 27.39 | $12.66 | 78400 |
| 2022-08-11 | 26.76 | $12.68 | 75900 |
| 2022-08-10 | 25.88 | $12.70 | 203209 |
| 2022-08-09 | 24.97 | $12.62 | 146324 |
| 2022-08-08 | 24.03 | $12.65 | 92800 |
| 2022-08-05 | 23.20 | $12.47 | 95717 |
| 2022-08-04 | 22.45 | $12.53 | 326400 |
| 2022-08-03 | 21.43 | $12.53 | 196900 |
| 2022-08-02 | 20.35 | $12.49 | 335723 |
| 2022-08-01 | 19.28 | $12.42 | 180701 |
| 2022-07-29 | 18.32 | $12.24 | 105901 |
| 2022-07-28 | 17.69 | $12.10 | 250528 |
| 2022-07-27 | 17.04 | $11.87 | 104246 |
| 2022-07-26 | 17.21 | $11.75 | 72600 |
| 2022-07-25 | 17.44 | $11.89 | 81200 |
| 2022-07-22 | 17.36 | $11.88 | 113018 |
| 2022-07-21 | 17.22 | $11.93 | 54208 |
| 2022-07-20 | 17.52 | $11.69 | 117400 |
| 2022-07-19 | 18.23 | $11.71 | 143800 |
| 2022-07-18 | 19.08 | $11.61 | 159100 |
| 2022-07-15 | 19.90 | $11.93 | 120100 |
| 2022-07-14 | 19.80 | $12.01 | 407600 |
| 2022-07-13 | 19.80 | $11.94 | 376627 |
| 2022-07-12 | 19.79 | $11.70 | 96914 |
| 2022-07-11 | 20.73 | $11.54 | 45400 |
| 2022-07-08 | 21.34 | $11.58 | 111647 |
| 2022-07-07 | 22.17 | $11.59 | 86828 |
| 2022-07-06 | 22.82 | $11.51 | 83022 |
| 2022-07-05 | 23.51 | $11.56 | 156618 |
| 2022-07-01 | 24.26 | $11.63 | 180911 |
| 2022-06-30 | 24.98 | $11.39 | 272400 |
| 2022-06-29 | 25.13 | $11.40 | 186508 |
| 2022-06-28 | 25.66 | $11.38 | 181700 |
| 2022-06-27 | 26.21 | $11.33 | 163500 |
| 2022-06-24 | 26.45 | $11.25 | 76900 |
| 2022-06-23 | 26.31 | $11.17 | 82515 |
| 2022-06-22 | 26.17 | $11.14 | 91817 |
| 2022-06-21 | 25.71 | $11.13 | 109600 |
| 2022-06-17 | 25.27 | $11.14 | 161214 |
| 2022-06-16 | 24.43 | $11.01 | 224222 |
| 2022-06-15 | 23.54 | $11.54 | 115519 |
| 2022-06-14 | 23.54 | $11.56 | 93800 |
| 2022-06-13 | 23.13 | $11.47 | 109502 |
| 2022-06-10 | 22.76 | $11.78 | 505800 |
| 2022-06-09 | 22.86 | $11.80 | 115100 |
| 2022-06-08 | 23.07 | $11.77 | 55100 |
| 2022-06-07 | 23.35 | $11.76 | 125500 |
| 2022-06-06 | 23.64 | $11.73 | 125219 |
| 2022-06-03 | 23.95 | $11.72 | 248707 |
| 2022-06-02 | 24.14 | $11.80 | 105613 |
| 2022-06-01 | 24.49 | $11.79 | 99300 |
| 2022-05-31 | 24.95 | $11.72 | 124300 |
| 2022-05-27 | 25.16 | $11.74 | 130200 |
| 2022-05-26 | 25.48 | $11.61 | 192700 |
| 2022-05-25 | 25.37 | $11.42 | 230000 |
| 2022-05-24 | 24.44 | $11.47 | 155200 |
| 2022-05-23 | 23.54 | $11.56 | 100032 |
| 2022-05-20 | 22.80 | $11.54 | 133100 |
| 2022-05-19 | 21.86 | $11.51 | 273703 |
| 2022-05-18 | 21.31 | $11.46 | 104246 |
| 2022-05-17 | 20.53 | $11.50 | 139800 |
| 2022-05-16 | 19.71 | $11.35 | 207128 |
| 2022-05-13 | 18.51 | $11.40 | 210600 |
| 2022-05-12 | 17.25 | $11.38 | 251726 |
| 2022-05-11 | 15.92 | $11.50 | 178027 |
| 2022-05-10 | 14.82 | $11.71 | 874006 |
| 2022-05-09 | 13.86 | $11.93 | 281700 |
| 2022-05-06 | 13.31 | $12.02 | 147300 |
| 2022-05-05 | 13.01 | $12.09 | 114500 |
| 2022-05-04 | 12.92 | $12.25 | 100347 |
| 2022-05-03 | 12.89 | $12.18 | 90500 |
| 2022-05-02 | 12.75 | $12.14 | 205600 |
| 2022-04-29 | 12.64 | $12.36 | 75008 |
| 2022-04-28 | 13.08 | $12.47 | 109200 |
| 2022-04-27 | 13.54 | $12.38 | 96300 |
| 2022-04-26 | 13.89 | $12.36 | 132500 |
| 2022-04-25 | 14.28 | $12.51 | 192400 |
| 2022-04-22 | 14.81 | $12.58 | 148543 |
| 2022-04-21 | 15.38 | $12.72 | 130625 |
| 2022-04-20 | 15.79 | $12.77 | 272000 |
| 2022-04-19 | 16.10 | $12.86 | 137300 |
| 2022-04-18 | 16.43 | $12.75 | 193249 |
| 2022-04-14 | 16.74 | $12.84 | 104941 |
| 2022-04-13 | 16.81 | $12.98 | 67000 |
| 2022-04-12 | 16.67 | $13.08 | 54600 |
| 2022-04-11 | 16.28 | $13.04 | 121100 |
| 2022-04-08 | 15.92 | $13.13 | 75200 |
| 2022-04-07 | 15.40 | $13.19 | 68601 |
| 2022-04-06 | 14.88 | $13.01 | 120622 |
| 2022-04-05 | 14.45 | $13.17 | 39500 |
| 2022-04-04 | 13.61 | $13.20 | 98600 |
| 2022-04-01 | 12.76 | $13.11 | 101613 |
| 2022-03-31 | 11.81 | $13.02 | 263700 |
| 2022-03-30 | 12.39 | $13.03 | 78100 |
| 2022-03-29 | 12.93 | $12.98 | 231432 |
| 2022-03-28 | 13.50 | $12.95 | 168949 |
| 2022-03-25 | 13.84 | $12.95 | 149700 |
| 2022-03-24 | 14.19 | $13.16 | 90300 |
| 2022-03-23 | 14.93 | $13.23 | 155800 |
| 2022-03-22 | 15.49 | $13.40 | 336600 |
| 2022-03-21 | 16.08 | $12.91 | 172744 |
| 2022-03-18 | 16.35 | $12.99 | 153000 |
| 2022-03-17 | 16.89 | $13.08 | 155448 |
| 2022-03-16 | 17.31 | $12.85 | 81800 |
| 2022-03-15 | 17.44 | $12.74 | 196705 |
| 2022-03-14 | 17.17 | $12.63 | 177200 |
| 2022-03-11 | 16.94 | $13.01 | 117000 |
| 2022-03-10 | 17.36 | $13.03 | 93901 |
| 2022-03-09 | 17.83 | $13.25 | 49913 |
| 2022-03-08 | 18.66 | $13.25 | 168619 |
| 2022-03-07 | 19.36 | $12.99 | 143000 |
| 2022-03-04 | 20.14 | $13.27 | 51019 |
| 2022-03-03 | 20.89 | $13.44 | 150100 |
| 2022-03-02 | 21.66 | $13.37 | 114132 |
| 2022-03-01 | 22.56 | $13.22 | 185534 |
| 2022-02-28 | 23.64 | $13.17 | 111700 |
| 2022-02-25 | 24.72 | $13.11 | 173901 |
| 2022-02-24 | 25.85 | $12.89 | 299024 |
| 2022-02-23 | 26.62 | $13.01 | 256100 |
| 2022-02-22 | 27.77 | $13.40 | 241803 |
| 2022-02-18 | 28.17 | $13.65 | 135900 |
| 2022-02-17 | 27.74 | $13.72 | 233944 |
| 2022-02-16 | 27.28 | $13.78 | 159236 |
| 2022-02-15 | 26.83 | $13.62 | 118700 |
| 2022-02-14 | 26.53 | $13.48 | 183400 |
| 2022-02-11 | 26.22 | $13.77 | 187021 |
| 2022-02-10 | 25.14 | $13.89 | 291400 |
| 2022-02-09 | 23.83 | $13.90 | 221824 |
| 2022-02-08 | 22.35 | $13.87 | 278000 |
| 2022-02-07 | 21.15 | $13.86 | 336700 |
| 2022-02-04 | 19.89 | $13.77 | 238323 |
| 2022-02-03 | 18.99 | $13.69 | 289306 |
| 2022-02-02 | 17.98 | $13.87 | 165900 |
| 2022-02-01 | 17.80 | $13.87 | 232600 |
| 2022-01-31 | 17.63 | $13.59 | 118200 |
| 2022-01-28 | 18.03 | $13.49 | 114514 |
| 2022-01-27 | 18.49 | $13.54 | 256116 |
| 2022-01-26 | 18.98 | $13.37 | 157330 |
| 2022-01-25 | 19.91 | $13.17 | 237945 |
| 2022-01-24 | 20.83 | $13.16 | 419000 |
| 2022-01-21 | 21.79 | $13.61 | 279622 |
| 2022-01-20 | 21.47 | $13.84 | 332811 |
| 2022-01-19 | 19.98 | $13.86 | 242212 |
| 2022-01-18 | 18.66 | $13.85 | 318000 |
| 2022-01-14 | 17.13 | $13.80 | 229121 |
| 2022-01-13 | 17.32 | $13.77 | 214625 |
| 2022-01-12 | 17.53 | $13.72 | 241917 |
| 2022-01-11 | 18.14 | $13.69 | 122900 |
| 2022-01-10 | 18.84 | $13.62 | 178900 |
| 2022-01-07 | 19.76 | $13.48 | 79417 |
| 2022-01-06 | 20.02 | $13.45 | 84500 |
| 2022-01-05 | 19.98 | $13.39 | 85000 |
| 2022-01-04 | 19.95 | $13.46 | 129740 |
| 2022-01-03 | 19.79 | $13.36 | 248100 |
| 2021-12-31 | 19.63 | $13.43 | 138500 |
| 2021-12-30 | 19.83 | $13.51 | 91102 |
| 2021-12-29 | 20.05 | $13.50 | 70900 |
| 2021-12-28 | 20.63 | $13.45 | 77400 |
| 2021-12-27 | 21.25 | $13.44 | 122603 |
| 2021-12-23 | 21.90 | $13.42 | 97000 |
| 2021-12-22 | 22.05 | $13.34 | 139400 |
| 2021-12-21 | 21.72 | $13.21 | 114200 |
| 2021-12-20 | 21.01 | $13.10 | 248001 |
| 2021-12-17 | 20.27 | $13.30 | 70816 |
| 2021-12-16 | 20.05 | $13.25 | 61400 |
| 2021-12-15 | 19.82 | $13.27 | 212001 |
| 2021-12-14 | 19.62 | $13.40 | 123200 |
| 2021-12-13 | 19.86 | $13.42 | 123900 |
| 2021-12-10 | 20.15 | $13.65 | 83302 |
| 2021-12-09 | 20.83 | $13.60 | 183900 |
| 2021-12-08 | 21.55 | $13.64 | 129800 |
| 2021-12-07 | 22.36 | $13.49 | 82707 |
| 2021-12-06 | 23.45 | $13.38 | 139728 |
| 2021-12-03 | 24.01 | $13.38 | 123343 |
| 2021-12-02 | 24.78 | $13.49 | 171800 |
| 2021-12-01 | 26.03 | $13.61 | 212300 |
| 2021-11-30 | 26.78 | $13.59 | 133442 |
| 2021-11-29 | 28.16 | $13.54 | 137100 |
| 2021-11-26 | 29.61 | $13.51 | 106300 |
| 2021-11-24 | 31.03 | $13.62 | 107127 |
| 2021-11-23 | 32.46 | $13.47 | 75009 |
| 2021-11-22 | 33.56 | $13.36 | 167600 |
| 2021-11-19 | 34.87 | $13.47 | 127611 |
| 2021-11-18 | 36.59 | $13.51 | 228300 |
| 2021-11-17 | 38.27 | $13.51 | 141034 |
| 2021-11-16 | 39.98 | $13.61 | 148900 |
| 2021-11-15 | 41.27 | $13.60 | 245700 |
| 2021-11-12 | 42.62 | $13.62 | 81834 |
| 2021-11-11 | 43.57 | $13.72 | 130936 |
| 2021-11-10 | 44.36 | $13.60 | 104520 |
| 2021-11-09 | 45.26 | $13.63 | 92346 |
| 2021-11-08 | 46.37 | $13.59 | 330347 |
| 2021-11-05 | 47.55 | $13.67 | 225600 |
| 2021-11-04 | 47.86 | $13.65 | 114810 |
| 2021-11-03 | 48.32 | $13.67 | 130500 |
| 2021-11-02 | 48.91 | $13.65 | 118301 |
| 2021-11-01 | 49.59 | $13.57 | 134644 |
| 2021-10-29 | 50.60 | $13.51 | 144217 |
| 2021-10-28 | 51.65 | $13.51 | 181700 |
| 2021-10-27 | 53.03 | $13.49 | 170300 |
| 2021-10-26 | 54.48 | $13.50 | 279237 |
| 2021-10-25 | 56.00 | $13.55 | 170000 |
| 2021-10-22 | 56.90 | $13.70 | 115300 |
| 2021-10-21 | 57.11 | $13.63 | 79300 |
| 2021-10-20 | 57.46 | $13.62 | 116840 |
| 2021-10-19 | 57.85 | $13.60 | 202732 |
| 2021-10-18 | 58.26 | $13.54 | 137822 |
| 2021-10-15 | 58.71 | $13.55 | 164337 |
| 2021-10-14 | 58.84 | $13.77 | 156145 |
| 2021-10-13 | 58.55 | $13.70 | 174826 |
| 2021-10-12 | 58.36 | $13.53 | 155600 |
| 2021-10-11 | 58.57 | $13.51 | 143247 |
| 2021-10-08 | 58.82 | $13.42 | 103123 |
| 2021-10-07 | 59.19 | $13.43 | 165224 |
| 2021-10-06 | 59.43 | $13.42 | 99349 |
| 2021-10-05 | 59.83 | $13.42 | 78600 |
| 2021-10-04 | 60.26 | $13.40 | 94043 |
| 2021-10-01 | 60.80 | $13.38 | 118300 |
| 2021-09-30 | 61.37 | $13.36 | 192021 |
| 2021-09-29 | 62.01 | $13.36 | 165824 |
| 2021-09-28 | 62.76 | $13.39 | 202318 |
| 2021-09-27 | 63.56 | $13.26 | 115534 |
| 2021-09-24 | 64.64 | $13.26 | 211300 |
| 2021-09-23 | 65.71 | $13.26 | 149800 |
| 2021-09-22 | 66.87 | $13.35 | 69004 |
| 2021-09-21 | 67.47 | $13.31 | 193800 |
| 2021-09-20 | 68.11 | $13.37 | 140416 |
| 2021-09-17 | 68.73 | $13.39 | 63800 |
| 2021-09-16 | 69.23 | $13.30 | 71600 |
| 2021-09-15 | 69.82 | $13.29 | 154330 |
| 2021-09-14 | 70.44 | $13.37 | 112516 |
| 2021-09-13 | 70.74 | $13.42 | 90100 |
| 2021-09-10 | 70.87 | $13.40 | 90700 |
| 2021-09-09 | 71.02 | $13.42 | 93115 |
| 2021-09-08 | 71.22 | $13.40 | 60840 |
| 2021-09-07 | 71.42 | $13.40 | 103200 |
| 2021-09-03 | 71.66 | $13.33 | 78300 |
| 2021-09-02 | 71.90 | $13.44 | 152400 |
| 2021-09-01 | 72.04 | $13.45 | 115300 |
| 2021-08-31 | 72.04 | $13.40 | 155701 |
| 2021-08-30 | 72.08 | $13.35 | 103221 |
| 2021-08-27 | 72.15 | $13.25 | 121424 |
| 2021-08-26 | 72.29 | $13.18 | 205400 |
| 2021-08-25 | 72.43 | $13.30 | 170411 |
| 2021-08-24 | 72.14 | $13.37 | 102104 |
| 2021-08-23 | 71.80 | $13.43 | 65300 |
| 2021-08-20 | 71.21 | $13.36 | 46200 |
| 2021-08-19 | 70.60 | $13.37 | 184511 |
| 2021-08-18 | 69.96 | $13.41 | 115100 |
| 2021-08-17 | 69.13 | $13.37 | 117001 |
| 2021-08-16 | 68.26 | $13.30 | 92307 |
| 2021-08-13 | 67.32 | $13.35 | 86249 |
| 2021-08-12 | 66.34 | $13.39 | 90100 |
| 2021-08-11 | 65.25 | $13.36 | 139143 |
| 2021-08-10 | 64.11 | $13.29 | 99244 |
| 2021-08-09 | 62.91 | $13.30 | 141242 |
| 2021-08-06 | 61.65 | $13.35 | 69000 |
| 2021-08-05 | 60.33 | $13.36 | 97000 |
| 2021-08-04 | 58.95 | $13.46 | 126600 |
| 2021-08-03 | 57.49 | $13.36 | 106900 |
| 2021-08-02 | 55.97 | $13.25 | 119105 |
| 2021-07-30 | 54.37 | $13.20 | 108200 |
| 2021-07-29 | 52.69 | $13.28 | 62900 |
| 2021-07-28 | 50.93 | $13.20 | 123949 |
| 2021-07-27 | 49.07 | $13.25 | 114838 |
| 2021-07-26 | 47.01 | $13.32 | 85300 |
| 2021-07-23 | 44.84 | $13.07 | 128533 |
| 2021-07-22 | 42.58 | $13.10 | 92522 |
| 2021-07-21 | 40.19 | $13.14 | 104500 |
| 2021-07-20 | 37.57 | $13.19 | 98400 |
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