Is PGIM Global High Yield Fund, Inc. (GHY) a Buy, Sell, or Hold?
Enter your email address below for free access to our PGIM Global High Yield Fund, Inc. (GHY) research center and poll results.
NYSE : GHY
PGIM Global High Yield Fund, Inc.
$11.81 USD
-$0.08 (-0.67%)
- Volume
- 110.77K
- Average Volume
- 134.03K
- Market Capitalization
- $483.75M
- P/E Ratio
- 9.45
- Dividend Yield
- 10.67%
- Price Target
- Year High
- $13.43
- Year Low
- $11.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.01
- Current Ratio
- $0.63
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
11.92
2026-07-17
Close Price
$11.81
Vol: 182306
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.42
Average
12.43
Maximum
15.83
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.92 | $11.81 | 182306 |
| 2026-07-16 | 11.91 | $11.89 | 92100 |
| 2026-07-15 | 11.91 | $11.87 | 114100 |
| 2026-07-14 | 11.91 | $11.90 | 108600 |
| 2026-07-13 | 11.91 | $11.81 | 159531 |
| 2026-07-10 | 11.91 | $11.87 | 101937 |
| 2026-07-09 | 11.91 | $11.99 | 311600 |
| 2026-07-08 | 11.90 | $11.95 | 165730 |
| 2026-07-07 | 11.89 | $12.06 | 90543 |
| 2026-07-06 | 11.88 | $12.09 | 78930 |
| 2026-07-02 | 11.87 | $12.04 | 106100 |
| 2026-07-01 | 11.85 | $12.04 | 138830 |
| 2026-06-30 | 11.85 | $12.10 | 302208 |
| 2026-06-29 | 11.85 | $12.06 | 184400 |
| 2026-06-26 | 11.85 | $11.93 | 115500 |
| 2026-06-25 | 11.85 | $11.84 | 164400 |
| 2026-06-24 | 11.86 | $11.69 | 106621 |
| 2026-06-23 | 11.88 | $11.79 | 103900 |
| 2026-06-22 | 11.88 | $11.80 | 155200 |
| 2026-06-18 | 11.89 | $11.77 | 192510 |
| 2026-06-17 | 11.89 | $11.76 | 136729 |
| 2026-06-16 | 11.89 | $11.90 | 101316 |
| 2026-06-15 | 11.89 | $11.88 | 81622 |
| 2026-06-12 | 11.89 | $11.80 | 89700 |
| 2026-06-11 | 11.91 | $11.79 | 96237 |
| 2026-06-10 | 11.92 | $11.84 | 81700 |
| 2026-06-09 | 11.93 | $11.83 | 99918 |
| 2026-06-08 | 11.93 | $11.83 | 93800 |
| 2026-06-05 | 11.94 | $11.76 | 133900 |
| 2026-06-04 | 11.94 | $11.86 | 145520 |
| 2026-06-03 | 11.95 | $11.79 | 175600 |
| 2026-06-02 | 11.95 | $12.02 | 116018 |
| 2026-06-01 | 11.94 | $11.98 | 104500 |
| 2026-05-29 | 11.94 | $12.08 | 122109 |
| 2026-05-28 | 11.94 | $12.07 | 141200 |
| 2026-05-27 | 11.93 | $12.00 | 82100 |
| 2026-05-26 | 11.92 | $11.99 | 92707 |
| 2026-05-22 | 11.92 | $11.94 | 53500 |
| 2026-05-21 | 11.91 | $11.87 | 50800 |
| 2026-05-20 | 11.92 | $11.88 | 64503 |
| 2026-05-19 | 11.92 | $11.76 | 66278 |
| 2026-05-18 | 11.94 | $11.87 | 191200 |
| 2026-05-15 | 11.95 | $11.90 | 130700 |
| 2026-05-14 | 11.95 | $12.05 | 282400 |
| 2026-05-13 | 11.95 | $12.08 | 268963 |
| 2026-05-12 | 11.95 | $11.97 | 121048 |
| 2026-05-11 | 11.96 | $11.95 | 127127 |
| 2026-05-08 | 11.96 | $11.97 | 190900 |
| 2026-05-07 | 11.95 | $11.83 | 155124 |
| 2026-05-06 | 11.95 | $11.92 | 136937 |
| 2026-05-05 | 11.94 | $11.90 | 148300 |
| 2026-05-04 | 11.93 | $11.88 | 153500 |
| 2026-05-01 | 11.91 | $11.98 | 137319 |
| 2026-04-30 | 11.89 | $11.97 | 257300 |
| 2026-04-29 | 11.88 | $11.82 | 209633 |
| 2026-04-28 | 11.87 | $11.86 | 129900 |
| 2026-04-27 | 11.84 | $11.91 | 116330 |
| 2026-04-24 | 11.81 | $11.88 | 115800 |
| 2026-04-23 | 11.80 | $11.93 | 119648 |
| 2026-04-22 | 11.78 | $12.05 | 67200 |
| 2026-04-21 | 11.77 | $12.00 | 82925 |
| 2026-04-20 | 11.75 | $12.07 | 63600 |
| 2026-04-17 | 11.73 | $12.07 | 149100 |
| 2026-04-16 | 11.71 | $12.04 | 255719 |
| 2026-04-15 | 11.70 | $12.09 | 81390 |
| 2026-04-14 | 11.69 | $12.07 | 164100 |
| 2026-04-13 | 11.69 | $11.94 | 204913 |
| 2026-04-10 | 11.68 | $11.75 | 209734 |
| 2026-04-09 | 11.69 | $11.80 | 234501 |
| 2026-04-08 | 11.70 | $11.80 | 169820 |
| 2026-04-07 | 11.72 | $11.62 | 134637 |
| 2026-04-06 | 11.74 | $11.61 | 145326 |
| 2026-04-02 | 11.77 | $11.59 | 144710 |
| 2026-04-01 | 11.80 | $11.68 | 135500 |
| 2026-03-31 | 11.84 | $11.65 | 311000 |
| 2026-03-30 | 11.88 | $11.27 | 252612 |
| 2026-03-27 | 11.96 | $11.36 | 165510 |
| 2026-03-26 | 12.03 | $11.51 | 132041 |
| 2026-03-25 | 12.09 | $11.70 | 85700 |
| 2026-03-24 | 12.14 | $11.68 | 79900 |
| 2026-03-23 | 12.20 | $11.70 | 109233 |
| 2026-03-20 | 12.24 | $11.59 | 94386 |
| 2026-03-19 | 12.30 | $11.69 | 196600 |
| 2026-03-18 | 12.35 | $11.92 | 79803 |
| 2026-03-17 | 12.40 | $11.94 | 62824 |
| 2026-03-16 | 12.44 | $11.93 | 117622 |
| 2026-03-13 | 12.49 | $11.85 | 154569 |
| 2026-03-12 | 12.54 | $11.90 | 204013 |
| 2026-03-11 | 12.59 | $12.06 | 146645 |
| 2026-03-10 | 12.64 | $12.12 | 192144 |
| 2026-03-09 | 12.67 | $12.05 | 279100 |
| 2026-03-06 | 12.72 | $12.17 | 128900 |
| 2026-03-05 | 12.75 | $12.31 | 119600 |
| 2026-03-04 | 12.78 | $12.45 | 284400 |
| 2026-03-03 | 12.80 | $12.47 | 275800 |
| 2026-03-02 | 12.82 | $12.71 | 84800 |
| 2026-02-27 | 12.83 | $12.75 | 137900 |
| 2026-02-26 | 12.84 | $12.82 | 106046 |
| 2026-02-25 | 12.84 | $12.78 | 96300 |
| 2026-02-24 | 12.84 | $12.69 | 69500 |
| 2026-02-23 | 12.85 | $12.68 | 67549 |
| 2026-02-20 | 12.86 | $12.70 | 119933 |
| 2026-02-19 | 12.87 | $12.74 | 150732 |
| 2026-02-18 | 12.87 | $12.79 | 111400 |
| 2026-02-17 | 12.86 | $12.88 | 152700 |
| 2026-02-13 | 12.84 | $12.91 | 107200 |
| 2026-02-12 | 12.82 | $12.85 | 103300 |
| 2026-02-11 | 12.81 | $12.91 | 99400 |
| 2026-02-10 | 12.80 | $12.92 | 117200 |
| 2026-02-09 | 12.78 | $12.87 | 131637 |
| 2026-02-06 | 12.77 | $12.90 | 95739 |
| 2026-02-05 | 12.75 | $12.84 | 118100 |
| 2026-02-04 | 12.73 | $12.89 | 129000 |
| 2026-02-03 | 12.71 | $12.89 | 168500 |
| 2026-02-02 | 12.69 | $12.86 | 157346 |
| 2026-01-30 | 12.66 | $12.86 | 90900 |
| 2026-01-29 | 12.64 | $12.93 | 87730 |
| 2026-01-28 | 12.61 | $12.89 | 123500 |
| 2026-01-27 | 12.59 | $12.88 | 121700 |
| 2026-01-26 | 12.57 | $12.85 | 133713 |
| 2026-01-23 | 12.54 | $12.81 | 111800 |
| 2026-01-22 | 12.52 | $12.83 | 222500 |
| 2026-01-21 | 12.50 | $12.78 | 173933 |
| 2026-01-20 | 12.48 | $12.57 | 102731 |
| 2026-01-16 | 12.46 | $12.57 | 886810 |
| 2026-01-15 | 12.44 | $12.56 | 204825 |
| 2026-01-14 | 12.42 | $12.62 | 218536 |
| 2026-01-13 | 12.40 | $12.65 | 233508 |
| 2026-01-12 | 12.37 | $12.63 | 249200 |
| 2026-01-09 | 12.35 | $12.54 | 111600 |
| 2026-01-08 | 12.33 | $12.50 | 204924 |
| 2026-01-07 | 12.33 | $12.50 | 189415 |
| 2026-01-06 | 12.32 | $12.50 | 134227 |
| 2026-01-05 | 12.31 | $12.43 | 235200 |
| 2026-01-02 | 12.31 | $12.35 | 133700 |
| 2025-12-31 | 12.32 | $12.34 | 290212 |
| 2025-12-30 | 12.32 | $12.39 | 188206 |
| 2025-12-29 | 12.32 | $12.43 | 168727 |
| 2025-12-26 | 12.32 | $12.45 | 116106 |
| 2025-12-24 | 12.32 | $12.43 | 79800 |
| 2025-12-23 | 12.32 | $12.39 | 171918 |
| 2025-12-22 | 12.31 | $12.36 | 421801 |
| 2025-12-19 | 12.30 | $12.37 | 516445 |
| 2025-12-18 | 12.29 | $12.24 | 549500 |
| 2025-12-17 | 12.29 | $12.13 | 150600 |
| 2025-12-16 | 12.30 | $12.15 | 216600 |
| 2025-12-15 | 12.31 | $12.15 | 240148 |
| 2025-12-12 | 12.32 | $12.10 | 276300 |
| 2025-12-11 | 12.34 | $12.17 | 260237 |
| 2025-12-10 | 12.36 | $12.28 | 281300 |
| 2025-12-09 | 12.37 | $12.35 | 109228 |
| 2025-12-08 | 12.38 | $12.32 | 206801 |
| 2025-12-05 | 12.39 | $12.43 | 184100 |
| 2025-12-04 | 12.40 | $12.44 | 134700 |
| 2025-12-03 | 12.40 | $12.45 | 123321 |
| 2025-12-02 | 12.40 | $12.38 | 169400 |
| 2025-12-01 | 12.41 | $12.42 | 154000 |
| 2025-11-28 | 12.42 | $12.46 | 91000 |
| 2025-11-26 | 12.43 | $12.39 | 134831 |
| 2025-11-25 | 12.44 | $12.38 | 174324 |
| 2025-11-24 | 12.45 | $12.29 | 134900 |
| 2025-11-21 | 12.47 | $12.16 | 153905 |
| 2025-11-20 | 12.50 | $12.13 | 362342 |
| 2025-11-19 | 12.52 | $12.21 | 235200 |
| 2025-11-18 | 12.54 | $12.28 | 112012 |
| 2025-11-17 | 12.55 | $12.35 | 166500 |
| 2025-11-14 | 12.55 | $12.45 | 316911 |
| 2025-11-13 | 12.54 | $12.37 | 183700 |
| 2025-11-12 | 12.54 | $12.56 | 204045 |
| 2025-11-11 | 12.54 | $12.55 | 184000 |
| 2025-11-10 | 12.54 | $12.58 | 195300 |
| 2025-11-07 | 12.55 | $12.56 | 100447 |
| 2025-11-06 | 12.56 | $12.58 | 91744 |
| 2025-11-05 | 12.57 | $12.48 | 159700 |
| 2025-11-04 | 12.59 | $12.46 | 314341 |
| 2025-11-03 | 12.61 | $12.54 | 128509 |
| 2025-10-31 | 12.61 | $12.64 | 154700 |
| 2025-10-30 | 12.62 | $12.61 | 216949 |
| 2025-10-29 | 12.63 | $12.65 | 238500 |
| 2025-10-28 | 12.63 | $12.62 | 342300 |
| 2025-10-27 | 12.64 | $12.71 | 167323 |
| 2025-10-24 | 12.65 | $12.64 | 89500 |
| 2025-10-23 | 12.66 | $12.56 | 117600 |
| 2025-10-22 | 12.69 | $12.55 | 228000 |
| 2025-10-21 | 12.73 | $12.49 | 182032 |
| 2025-10-20 | 12.76 | $12.35 | 203705 |
| 2025-10-17 | 12.80 | $12.25 | 236500 |
| 2025-10-16 | 12.85 | $12.41 | 188314 |
| 2025-10-15 | 12.89 | $12.57 | 196730 |
| 2025-10-14 | 12.93 | $12.58 | 276219 |
| 2025-10-13 | 12.96 | $12.71 | 317606 |
| 2025-10-10 | 12.99 | $12.71 | 161000 |
| 2025-10-09 | 13.01 | $12.79 | 178635 |
| 2025-10-08 | 13.03 | $12.90 | 191465 |
| 2025-10-07 | 13.05 | $12.84 | 171100 |
| 2025-10-06 | 13.08 | $12.69 | 216833 |
| 2025-10-03 | 13.11 | $12.71 | 204018 |
| 2025-10-02 | 13.14 | $12.77 | 209810 |
| 2025-10-01 | 13.17 | $12.78 | 233100 |
| 2025-09-30 | 13.20 | $12.88 | 240200 |
| 2025-09-29 | 13.22 | $12.81 | 351100 |
| 2025-09-26 | 13.25 | $12.86 | 622342 |
| 2025-09-25 | 13.28 | $13.19 | 131318 |
| 2025-09-24 | 13.29 | $13.23 | 84300 |
| 2025-09-23 | 13.29 | $13.19 | 80417 |
| 2025-09-22 | 13.30 | $13.22 | 82100 |
| 2025-09-19 | 13.30 | $13.19 | 110200 |
| 2025-09-18 | 13.30 | $13.22 | 117723 |
| 2025-09-17 | 13.30 | $13.24 | 96300 |
| 2025-09-16 | 13.29 | $13.25 | 121540 |
| 2025-09-15 | 13.29 | $13.23 | 116300 |
| 2025-09-12 | 13.29 | $13.16 | 122139 |
| 2025-09-11 | 13.29 | $13.21 | 189600 |
| 2025-09-10 | 13.29 | $13.36 | 118700 |
| 2025-09-09 | 13.29 | $13.36 | 128500 |
| 2025-09-08 | 13.28 | $13.37 | 114200 |
| 2025-09-05 | 13.28 | $13.36 | 129431 |
| 2025-09-04 | 13.27 | $13.34 | 96534 |
| 2025-09-03 | 13.27 | $13.33 | 110039 |
| 2025-09-02 | 13.26 | $13.36 | 125204 |
| 2025-08-29 | 13.26 | $13.35 | 161927 |
| 2025-08-28 | 13.24 | $13.36 | 140030 |
| 2025-08-27 | 13.23 | $13.38 | 112227 |
| 2025-08-26 | 13.22 | $13.30 | 166400 |
| 2025-08-25 | 13.21 | $13.33 | 105700 |
| 2025-08-22 | 13.19 | $13.27 | 66337 |
| 2025-08-21 | 13.18 | $13.19 | 71432 |
| 2025-08-20 | 13.17 | $13.19 | 61706 |
| 2025-08-19 | 13.16 | $13.17 | 90511 |
| 2025-08-18 | 13.15 | $13.15 | 115209 |
| 2025-08-15 | 13.13 | $13.16 | 134201 |
| 2025-08-14 | 13.12 | $13.17 | 165500 |
| 2025-08-13 | 13.10 | $13.32 | 123536 |
| 2025-08-12 | 13.10 | $13.30 | 160095 |
| 2025-08-11 | 13.11 | $13.27 | 98047 |
| 2025-08-08 | 13.12 | $13.25 | 110100 |
| 2025-08-07 | 13.13 | $13.29 | 114046 |
| 2025-08-06 | 13.15 | $13.28 | 101204 |
| 2025-08-05 | 13.17 | $13.19 | 164531 |
| 2025-08-04 | 13.19 | $13.22 | 153947 |
| 2025-08-01 | 13.22 | $13.04 | 256906 |
| 2025-07-31 | 13.25 | $13.11 | 162532 |
| 2025-07-30 | 13.27 | $13.13 | 124351 |
| 2025-07-29 | 13.29 | $13.09 | 172721 |
| 2025-07-28 | 13.31 | $13.10 | 227000 |
| 2025-07-25 | 13.32 | $13.02 | 135438 |
| 2025-07-24 | 13.33 | $12.94 | 123600 |
| 2025-07-23 | 13.35 | $13.00 | 154118 |
| 2025-07-22 | 13.36 | $12.90 | 111400 |
| 2025-07-21 | 13.37 | $12.88 | 240000 |
| 2025-07-18 | 13.39 | $12.80 | 854100 |
| 2025-07-17 | 13.41 | $12.94 | 533020 |
| 2025-07-16 | 13.43 | $13.24 | 467018 |
| 2025-07-15 | 13.44 | $13.47 | 147900 |
| 2025-07-14 | 13.43 | $13.46 | 181422 |
| 2025-07-11 | 13.42 | $13.56 | 130900 |
| 2025-07-10 | 13.41 | $13.59 | 118737 |
| 2025-07-09 | 13.40 | $13.71 | 96016 |
| 2025-07-08 | 13.37 | $13.67 | 94500 |
| 2025-07-07 | 13.35 | $13.70 | 143700 |
| 2025-07-03 | 13.32 | $13.64 | 76000 |
| 2025-07-02 | 13.29 | $13.62 | 100822 |
| 2025-07-01 | 13.27 | $13.50 | 108000 |
| 2025-06-30 | 13.25 | $13.41 | 151100 |
| 2025-06-27 | 13.24 | $13.38 | 105310 |
| 2025-06-26 | 13.24 | $13.28 | 89708 |
| 2025-06-25 | 13.23 | $13.26 | 79829 |
| 2025-06-24 | 13.22 | $13.22 | 144648 |
| 2025-06-23 | 13.20 | $13.13 | 121800 |
| 2025-06-20 | 13.18 | $13.25 | 82700 |
| 2025-06-18 | 13.16 | $13.25 | 114202 |
| 2025-06-17 | 13.14 | $13.30 | 110331 |
| 2025-06-16 | 13.12 | $13.34 | 55847 |
| 2025-06-13 | 13.11 | $13.30 | 80300 |
| 2025-06-12 | 13.09 | $13.30 | 76852 |
| 2025-06-11 | 13.08 | $13.39 | 100215 |
| 2025-06-10 | 13.07 | $13.27 | 105319 |
| 2025-06-09 | 13.06 | $13.18 | 79521 |
| 2025-06-06 | 13.04 | $13.19 | 60200 |
| 2025-06-05 | 13.01 | $13.13 | 108300 |
| 2025-06-04 | 12.99 | $13.15 | 99300 |
| 2025-06-03 | 12.96 | $13.16 | 137610 |
| 2025-06-02 | 12.94 | $13.16 | 103732 |
| 2025-05-30 | 12.91 | $13.23 | 168400 |
| 2025-05-29 | 12.88 | $13.28 | 102200 |
| 2025-05-28 | 12.85 | $13.19 | 257000 |
| 2025-05-27 | 12.81 | $12.98 | 159700 |
| 2025-05-23 | 12.78 | $12.85 | 141911 |
| 2025-05-22 | 12.75 | $12.72 | 189545 |
| 2025-05-21 | 12.73 | $12.78 | 118851 |
| 2025-05-20 | 12.70 | $12.94 | 132400 |
| 2025-05-19 | 12.65 | $12.87 | 241502 |
| 2025-05-16 | 12.60 | $13.06 | 193916 |
| 2025-05-15 | 12.55 | $13.01 | 181410 |
| 2025-05-14 | 12.50 | $13.09 | 117000 |
| 2025-05-13 | 12.44 | $13.08 | 116400 |
| 2025-05-12 | 12.37 | $13.05 | 139616 |
| 2025-05-09 | 12.30 | $12.84 | 148200 |
| 2025-05-08 | 12.24 | $12.70 | 154500 |
| 2025-05-07 | 12.21 | $12.59 | 146017 |
| 2025-05-06 | 12.16 | $12.61 | 110521 |
| 2025-05-05 | 12.10 | $12.68 | 203200 |
| 2025-05-02 | 12.07 | $12.69 | 100802 |
| 2025-05-01 | 12.10 | $12.63 | 141400 |
| 2025-04-30 | 12.14 | $12.55 | 200203 |
| 2025-04-29 | 12.19 | $12.51 | 118795 |
| 2025-04-28 | 12.23 | $12.28 | 168600 |
| 2025-04-25 | 12.30 | $12.36 | 163902 |
| 2025-04-24 | 12.35 | $12.34 | 121400 |
| 2025-04-23 | 12.41 | $12.17 | 176000 |
| 2025-04-22 | 12.49 | $11.98 | 232400 |
| 2025-04-21 | 12.56 | $11.85 | 226322 |
| 2025-04-17 | 12.64 | $12.03 | 154100 |
| 2025-04-16 | 12.70 | $11.95 | 256340 |
| 2025-04-15 | 12.75 | $11.93 | 199056 |
| 2025-04-14 | 12.80 | $11.75 | 101900 |
| 2025-04-11 | 12.86 | $11.64 | 197618 |
| 2025-04-10 | 12.93 | $11.58 | 233625 |
| 2025-04-09 | 13.00 | $12.09 | 386105 |
| 2025-04-08 | 13.05 | $11.58 | 434352 |
| 2025-04-07 | 13.13 | $11.40 | 531920 |
| 2025-04-04 | 13.22 | $12.16 | 542500 |
| 2025-04-03 | 13.27 | $13.19 | 266700 |
| 2025-04-02 | 13.27 | $13.51 | 115510 |
| 2025-04-01 | 13.26 | $13.48 | 267507 |
| 2025-03-31 | 13.26 | $13.42 | 307741 |
| 2025-03-28 | 13.26 | $13.49 | 184848 |
| 2025-03-27 | 13.25 | $13.52 | 179808 |
| 2025-03-26 | 13.23 | $13.53 | 196100 |
| 2025-03-25 | 13.22 | $13.63 | 166822 |
| 2025-03-24 | 13.20 | $13.55 | 230648 |
| 2025-03-21 | 13.19 | $13.35 | 238200 |
| 2025-03-20 | 13.18 | $13.16 | 172428 |
| 2025-03-19 | 13.19 | $13.04 | 153800 |
| 2025-03-18 | 13.20 | $12.97 | 264239 |
| 2025-03-17 | 13.21 | $12.93 | 373100 |
| 2025-03-14 | 13.22 | $12.95 | 151000 |
| 2025-03-13 | 13.23 | $12.98 | 161500 |
| 2025-03-12 | 13.25 | $13.21 | 149700 |
| 2025-03-11 | 13.27 | $13.19 | 200100 |
| 2025-03-10 | 13.28 | $13.09 | 184824 |
| 2025-03-07 | 13.30 | $13.16 | 205200 |
| 2025-03-06 | 13.31 | $13.29 | 157200 |
| 2025-03-05 | 13.31 | $13.31 | 184714 |
| 2025-03-04 | 13.30 | $13.36 | 238023 |
| 2025-03-03 | 13.29 | $13.39 | 152500 |
| 2025-02-28 | 13.27 | $13.34 | 202200 |
| 2025-02-27 | 13.24 | $13.22 | 153800 |
| 2025-02-26 | 13.23 | $13.27 | 160500 |
| 2025-02-25 | 13.22 | $13.27 | 173713 |
| 2025-02-24 | 13.22 | $13.31 | 173800 |
| 2025-02-21 | 13.22 | $13.25 | 132810 |
| 2025-02-20 | 13.20 | $13.30 | 134742 |
| 2025-02-19 | 13.19 | $13.21 | 214216 |
| 2025-02-18 | 13.17 | $13.23 | 273643 |
| 2025-02-14 | 13.14 | $13.14 | 116345 |
| 2025-02-13 | 13.11 | $13.17 | 246570 |
| 2025-02-12 | 13.09 | $13.35 | 217100 |
| 2025-02-11 | 13.06 | $13.46 | 240553 |
| 2025-02-10 | 13.03 | $13.53 | 187900 |
| 2025-02-07 | 13.00 | $13.34 | 173302 |
| 2025-02-06 | 12.98 | $13.37 | 140900 |
| 2025-02-05 | 12.96 | $13.36 | 288332 |
| 2025-02-04 | 12.93 | $13.17 | 267800 |
| 2025-02-03 | 12.91 | $13.06 | 210800 |
| 2025-01-31 | 12.88 | $12.97 | 214310 |
| 2025-01-30 | 12.85 | $12.82 | 332449 |
| 2025-01-29 | 12.83 | $13.02 | 295300 |
| 2025-01-28 | 12.80 | $13.05 | 473806 |
| 2025-01-27 | 12.77 | $13.28 | 299605 |
| 2025-01-24 | 12.74 | $13.24 | 609542 |
| 2025-01-23 | 12.71 | $13.00 | 290700 |
| 2025-01-22 | 12.68 | $13.02 | 574800 |
| 2025-01-21 | 12.66 | $12.78 | 215649 |
| 2025-01-17 | 12.64 | $12.66 | 159500 |
| 2025-01-16 | 12.65 | $12.60 | 332845 |
| 2025-01-15 | 12.66 | $12.71 | 350200 |
| 2025-01-14 | 12.67 | $12.70 | 206410 |
| 2025-01-13 | 12.67 | $12.85 | 202200 |
| 2025-01-10 | 12.68 | $12.91 | 262311 |
| 2025-01-08 | 12.68 | $12.96 | 349500 |
| 2025-01-07 | 12.68 | $12.97 | 375120 |
| 2025-01-06 | 12.68 | $12.88 | 659036 |
| 2025-01-03 | 12.69 | $12.64 | 164800 |
| 2025-01-02 | 12.70 | $12.52 | 295700 |
| 2024-12-31 | 12.73 | $12.32 | 345900 |
| 2024-12-30 | 12.75 | $12.40 | 181238 |
| 2024-12-27 | 12.76 | $12.42 | 128021 |
| 2024-12-26 | 12.77 | $12.53 | 173700 |
| 2024-12-24 | 12.78 | $12.63 | 120942 |
| 2024-12-23 | 12.79 | $12.61 | 166500 |
| 2024-12-20 | 12.80 | $12.55 | 141600 |
| 2024-12-19 | 12.81 | $12.46 | 145721 |
| 2024-12-18 | 12.81 | $12.55 | 127414 |
| 2024-12-17 | 12.81 | $12.69 | 128000 |
| 2024-12-16 | 12.79 | $12.88 | 160300 |
| 2024-12-13 | 12.76 | $12.84 | 123000 |
| 2024-12-12 | 12.74 | $12.82 | 131630 |
| 2024-12-11 | 12.73 | $12.92 | 181748 |
| 2024-12-10 | 12.72 | $12.97 | 110233 |
| 2024-12-09 | 12.71 | $12.95 | 116729 |
| 2024-12-06 | 12.72 | $13.02 | 100300 |
| 2024-12-05 | 12.71 | $12.98 | 133514 |
| 2024-12-04 | 12.69 | $13.01 | 202500 |
| 2024-12-03 | 12.67 | $12.96 | 241036 |
| 2024-12-02 | 12.65 | $12.80 | 150200 |
| 2024-11-29 | 12.64 | $12.70 | 123900 |
| 2024-11-27 | 12.63 | $12.61 | 166900 |
| 2024-11-26 | 12.63 | $12.57 | 335400 |
| 2024-11-25 | 12.63 | $12.84 | 112600 |
| 2024-11-22 | 12.62 | $12.90 | 178645 |
| 2024-11-21 | 12.61 | $12.69 | 148436 |
| 2024-11-20 | 12.61 | $12.55 | 173510 |
| 2024-11-19 | 12.62 | $12.40 | 184800 |
| 2024-11-18 | 12.63 | $12.35 | 148700 |
| 2024-11-15 | 12.65 | $12.34 | 328700 |
| 2024-11-14 | 12.67 | $12.41 | 267130 |
| 2024-11-13 | 12.68 | $12.56 | 217445 |
| 2024-11-12 | 12.68 | $12.76 | 190400 |
| 2024-11-11 | 12.68 | $12.89 | 129700 |
| 2024-11-08 | 12.66 | $12.97 | 150535 |
| 2024-11-07 | 12.65 | $12.87 | 195600 |
| 2024-11-06 | 12.65 | $12.70 | 245100 |
| 2024-11-05 | 12.66 | $12.56 | 137223 |
| 2024-11-04 | 12.67 | $12.50 | 134941 |
| 2024-11-01 | 12.69 | $12.57 | 119600 |
| 2024-10-31 | 12.70 | $12.61 | 106220 |
| 2024-10-30 | 12.71 | $12.61 | 146100 |
| 2024-10-29 | 12.73 | $12.49 | 151600 |
| 2024-10-28 | 12.74 | $12.67 | 102600 |
| 2024-10-25 | 12.75 | $12.77 | 109000 |
| 2024-10-24 | 12.75 | $12.71 | 106732 |
| 2024-10-23 | 12.75 | $12.63 | 131014 |
| 2024-10-22 | 12.75 | $12.66 | 141300 |
| 2024-10-21 | 12.75 | $12.68 | 136344 |
| 2024-10-18 | 12.75 | $12.69 | 132400 |
| 2024-10-17 | 12.75 | $12.69 | 133706 |
| 2024-10-16 | 12.75 | $12.66 | 150000 |
| 2024-10-15 | 12.74 | $12.57 | 163014 |
| 2024-10-14 | 12.75 | $12.67 | 131332 |
| 2024-10-11 | 12.74 | $12.68 | 132600 |
| 2024-10-10 | 12.73 | $12.78 | 125900 |
| 2024-10-09 | 12.71 | $12.90 | 155700 |
| 2024-10-08 | 12.69 | $12.85 | 111900 |
| 2024-10-07 | 12.67 | $12.84 | 136402 |
| 2024-10-04 | 12.66 | $12.84 | 190500 |
| 2024-10-03 | 12.64 | $12.83 | 144648 |
| 2024-10-02 | 12.63 | $12.89 | 107900 |
| 2024-10-01 | 12.62 | $12.84 | 131700 |
| 2024-09-30 | 12.61 | $12.78 | 208800 |
| 2024-09-27 | 12.60 | $12.74 | 99600 |
| 2024-09-26 | 12.60 | $12.70 | 130031 |
| 2024-09-25 | 12.59 | $12.72 | 191619 |
| 2024-09-24 | 12.58 | $12.74 | 213600 |
| 2024-09-23 | 12.58 | $12.64 | 167600 |
| 2024-09-20 | 12.57 | $12.59 | 113427 |
| 2024-09-19 | 12.57 | $12.66 | 189100 |
| 2024-09-18 | 12.56 | $12.63 | 183200 |
| 2024-09-17 | 12.56 | $12.58 | 236800 |
| 2024-09-16 | 12.56 | $12.55 | 118647 |
| 2024-09-13 | 12.56 | $12.48 | 123100 |
| 2024-09-12 | 12.56 | $12.45 | 204443 |
| 2024-09-11 | 12.55 | $12.50 | 181200 |
| 2024-09-10 | 12.55 | $12.46 | 292023 |
| 2024-09-09 | 12.55 | $12.55 | 226800 |
| 2024-09-06 | 12.54 | $12.56 | 136303 |
| 2024-09-05 | 12.54 | $12.58 | 204300 |
| 2024-09-04 | 12.54 | $12.60 | 177918 |
| 2024-09-03 | 12.53 | $12.65 | 156617 |
| 2024-08-30 | 12.51 | $12.66 | 144000 |
| 2024-08-29 | 12.49 | $12.64 | 140544 |
| 2024-08-28 | 12.48 | $12.55 | 187300 |
| 2024-08-27 | 12.47 | $12.59 | 117500 |
| 2024-08-26 | 12.46 | $12.59 | 206600 |
| 2024-08-23 | 12.45 | $12.59 | 187300 |
| 2024-08-22 | 12.43 | $12.49 | 151047 |
| 2024-08-21 | 12.43 | $12.57 | 123344 |
| 2024-08-20 | 12.41 | $12.56 | 138600 |
| 2024-08-19 | 12.39 | $12.54 | 129900 |
| 2024-08-16 | 12.37 | $12.50 | 81100 |
| 2024-08-15 | 12.36 | $12.48 | 203605 |
| 2024-08-14 | 12.35 | $12.38 | 145400 |
| 2024-08-13 | 12.34 | $12.46 | 147100 |
| 2024-08-12 | 12.34 | $12.40 | 201745 |
| 2024-08-09 | 12.34 | $12.50 | 126534 |
| 2024-08-08 | 12.33 | $12.45 | 266400 |
| 2024-08-07 | 12.32 | $12.50 | 410606 |
| 2024-08-06 | 12.31 | $12.43 | 436811 |
| 2024-08-05 | 12.30 | $12.23 | 309531 |
| 2024-08-02 | 12.29 | $12.37 | 245447 |
| 2024-08-01 | 12.27 | $12.36 | 177004 |
| 2024-07-31 | 12.25 | $12.40 | 182900 |
| 2024-07-30 | 12.23 | $12.45 | 132500 |
| 2024-07-29 | 12.21 | $12.30 | 110427 |
| 2024-07-26 | 12.19 | $12.32 | 93800 |
| 2024-07-25 | 12.17 | $12.30 | 113400 |
| 2024-07-24 | 12.15 | $12.19 | 104219 |
| 2024-07-23 | 12.14 | $12.23 | 112216 |
| 2024-07-22 | 12.12 | $12.23 | 150100 |
| 2024-07-19 | 12.10 | $12.25 | 570000 |
| 2024-07-18 | 12.09 | $12.18 | 176200 |
| 2024-07-17 | 12.07 | $12.31 | 144222 |
| 2024-07-16 | 12.06 | $12.38 | 204829 |
| 2024-07-15 | 12.04 | $12.36 | 158200 |
| 2024-07-12 | 12.02 | $12.27 | 119200 |
| 2024-07-11 | 12.01 | $12.28 | 178209 |
| 2024-07-10 | 12.00 | $12.33 | 471400 |
| 2024-07-09 | 11.97 | $12.16 | 288000 |
| 2024-07-08 | 11.96 | $12.03 | 139500 |
| 2024-07-05 | 11.96 | $12.04 | 107100 |
| 2024-07-03 | 11.95 | $12.08 | 116200 |
| 2024-07-02 | 11.94 | $12.00 | 124100 |
| 2024-07-01 | 11.93 | $11.93 | 133000 |
| 2024-06-28 | 11.93 | $11.88 | 264042 |
| 2024-06-27 | 11.92 | $11.96 | 134115 |
| 2024-06-26 | 11.90 | $11.87 | 153737 |
| 2024-06-25 | 11.89 | $11.93 | 148958 |
| 2024-06-24 | 11.89 | $11.95 | 73703 |
| 2024-06-21 | 11.88 | $11.86 | 102700 |
| 2024-06-20 | 11.88 | $11.91 | 117938 |
| 2024-06-18 | 11.88 | $11.95 | 97700 |
| 2024-06-17 | 11.86 | $12.04 | 177500 |
| 2024-06-14 | 11.84 | $11.97 | 68030 |
| 2024-06-13 | 11.83 | $11.99 | 96100 |
| 2024-06-12 | 11.81 | $12.11 | 265115 |
| 2024-06-11 | 11.79 | $11.94 | 100000 |
| 2024-06-10 | 11.77 | $11.85 | 147742 |
| 2024-06-07 | 11.77 | $11.94 | 109535 |
| 2024-06-06 | 11.75 | $11.91 | 58500 |
| 2024-06-05 | 11.75 | $11.92 | 134300 |
| 2024-06-04 | 11.74 | $11.86 | 94239 |
| 2024-06-03 | 11.73 | $11.89 | 73034 |
| 2024-05-31 | 11.72 | $11.81 | 96335 |
| 2024-05-30 | 11.71 | $11.70 | 129300 |
| 2024-05-29 | 11.71 | $11.62 | 122840 |
| 2024-05-28 | 11.70 | $11.73 | 84900 |
| 2024-05-24 | 11.69 | $11.87 | 82628 |
| 2024-05-23 | 11.67 | $11.75 | 59028 |
| 2024-05-22 | 11.65 | $11.82 | 116730 |
| 2024-05-21 | 11.63 | $11.84 | 173246 |
| 2024-05-20 | 11.62 | $11.71 | 77000 |
| 2024-05-17 | 11.60 | $11.65 | 90100 |
| 2024-05-16 | 11.58 | $11.66 | 115448 |
| 2024-05-15 | 11.56 | $11.70 | 108015 |
| 2024-05-14 | 11.53 | $11.62 | 80000 |
| 2024-05-13 | 11.51 | $11.63 | 81443 |
| 2024-05-10 | 11.49 | $11.69 | 104739 |
| 2024-05-09 | 11.47 | $11.69 | 101100 |
| 2024-05-08 | 11.46 | $11.76 | 100020 |
| 2024-05-07 | 11.45 | $11.79 | 141132 |
| 2024-05-06 | 11.45 | $11.75 | 87700 |
| 2024-05-03 | 11.45 | $11.69 | 125800 |
| 2024-05-02 | 11.45 | $11.56 | 197600 |
| 2024-05-01 | 11.45 | $11.57 | 98310 |
| 2024-04-30 | 11.46 | $11.51 | 110600 |
| 2024-04-29 | 11.47 | $11.55 | 79044 |
| 2024-04-26 | 11.48 | $11.48 | 129800 |
| 2024-04-25 | 11.51 | $11.38 | 164400 |
| 2024-04-24 | 11.54 | $11.42 | 126200 |
| 2024-04-23 | 11.56 | $11.51 | 167000 |
| 2024-04-22 | 11.58 | $11.37 | 105612 |
| 2024-04-19 | 11.60 | $11.26 | 121810 |
| 2024-04-18 | 11.63 | $11.23 | 177700 |
| 2024-04-17 | 11.65 | $11.17 | 177931 |
| 2024-04-16 | 11.68 | $11.15 | 381746 |
| 2024-04-15 | 11.70 | $11.24 | 163946 |
| 2024-04-12 | 11.72 | $11.38 | 125900 |
| 2024-04-11 | 11.74 | $11.45 | 146712 |
| 2024-04-10 | 11.75 | $11.57 | 308200 |
| 2024-04-09 | 11.76 | $11.71 | 190421 |
| 2024-04-08 | 11.76 | $11.73 | 191500 |
| 2024-04-05 | 11.76 | $11.66 | 114548 |
| 2024-04-04 | 11.76 | $11.62 | 192621 |
| 2024-04-03 | 11.76 | $11.71 | 143100 |
| 2024-04-02 | 11.76 | $11.77 | 146800 |
| 2024-04-01 | 11.76 | $11.86 | 171917 |
| 2024-03-28 | 11.75 | $11.96 | 200219 |
| 2024-03-27 | 11.73 | $11.95 | 140023 |
| 2024-03-26 | 11.71 | $11.91 | 112623 |
| 2024-03-25 | 11.70 | $11.86 | 83700 |
| 2024-03-22 | 11.68 | $11.84 | 108800 |
| 2024-03-21 | 11.67 | $11.83 | 183669 |
| 2024-03-20 | 11.65 | $11.72 | 112000 |
| 2024-03-19 | 11.64 | $11.65 | 105900 |
| 2024-03-18 | 11.64 | $11.65 | 79349 |
| 2024-03-15 | 11.63 | $11.66 | 98100 |
| 2024-03-14 | 11.62 | $11.62 | 177606 |
| 2024-03-13 | 11.62 | $11.81 | 221100 |
| 2024-03-12 | 11.61 | $11.72 | 236842 |
| 2024-03-11 | 11.61 | $11.69 | 81900 |
| 2024-03-08 | 11.61 | $11.69 | 87500 |
| 2024-03-07 | 11.60 | $11.68 | 126424 |
| 2024-03-06 | 11.60 | $11.69 | 122304 |
| 2024-03-05 | 11.59 | $11.68 | 99232 |
| 2024-03-04 | 11.58 | $11.69 | 129833 |
| 2024-03-01 | 11.57 | $11.69 | 127200 |
| 2024-02-29 | 11.56 | $11.64 | 108438 |
| 2024-02-28 | 11.55 | $11.57 | 85307 |
| 2024-02-27 | 11.54 | $11.58 | 100600 |
| 2024-02-26 | 11.53 | $11.53 | 104700 |
| 2024-02-23 | 11.52 | $11.55 | 114613 |
| 2024-02-22 | 11.52 | $11.55 | 85936 |
| 2024-02-21 | 11.51 | $11.53 | 136420 |
| 2024-02-20 | 11.50 | $11.54 | 94522 |
| 2024-02-16 | 11.48 | $11.46 | 174000 |
| 2024-02-15 | 11.47 | $11.55 | 123092 |
| 2024-02-14 | 11.45 | $11.63 | 103825 |
| 2024-02-13 | 11.43 | $11.59 | 141800 |
| 2024-02-12 | 11.41 | $11.63 | 149900 |
| 2024-02-09 | 11.41 | $11.63 | 147500 |
| 2024-02-08 | 11.40 | $11.63 | 109122 |
| 2024-02-07 | 11.40 | $11.66 | 141020 |
| 2024-02-06 | 11.39 | $11.55 | 167921 |
| 2024-02-05 | 11.40 | $11.41 | 148541 |
| 2024-02-02 | 11.40 | $11.46 | 233700 |
| 2024-02-01 | 11.41 | $11.49 | 262000 |
| 2024-01-31 | 11.41 | $11.39 | 283720 |
| 2024-01-30 | 11.41 | $11.41 | 151300 |
| 2024-01-29 | 11.41 | $11.43 | 155500 |
| 2024-01-26 | 11.41 | $11.35 | 400622 |
| 2024-01-25 | 11.42 | $11.43 | 123700 |
| 2024-01-24 | 11.42 | $11.35 | 233700 |
| 2024-01-23 | 11.44 | $11.32 | 162922 |
| 2024-01-22 | 11.46 | $11.31 | 189500 |
| 2024-01-19 | 11.47 | $11.16 | 1.6M |
| 2024-01-18 | 11.49 | $11.15 | 383900 |
| 2024-01-17 | 11.51 | $11.21 | 384635 |
| 2024-01-16 | 11.53 | $11.32 | 371600 |
| 2024-01-12 | 11.54 | $11.51 | 215618 |
| 2024-01-11 | 11.54 | $11.49 | 165000 |
| 2024-01-10 | 11.53 | $11.54 | 109800 |
| 2024-01-09 | 11.52 | $11.57 | 173729 |
| 2024-01-08 | 11.51 | $11.61 | 99600 |
| 2024-01-05 | 11.50 | $11.56 | 113308 |
| 2024-01-04 | 11.48 | $11.53 | 123425 |
| 2024-01-03 | 11.47 | $11.54 | 125200 |
| 2024-01-02 | 11.45 | $11.48 | 190021 |
| 2023-12-29 | 11.43 | $11.36 | 190000 |
| 2023-12-28 | 11.42 | $11.46 | 166900 |
| 2023-12-27 | 11.39 | $11.49 | 213320 |
| 2023-12-26 | 11.36 | $11.49 | 281200 |
| 2023-12-22 | 11.34 | $11.65 | 127500 |
| 2023-12-21 | 11.31 | $11.67 | 152370 |
| 2023-12-20 | 11.28 | $11.55 | 157111 |
| 2023-12-19 | 11.25 | $11.57 | 148700 |
| 2023-12-18 | 11.22 | $11.56 | 155137 |
| 2023-12-15 | 11.19 | $11.65 | 105014 |
| 2023-12-14 | 11.16 | $11.53 | 225538 |
| 2023-12-13 | 11.13 | $11.53 | 236057 |
| 2023-12-12 | 11.09 | $11.32 | 128700 |
| 2023-12-11 | 11.05 | $11.28 | 252622 |
| 2023-12-08 | 11.02 | $11.32 | 144708 |
| 2023-12-07 | 10.98 | $11.40 | 97500 |
| 2023-12-06 | 10.95 | $11.30 | 171900 |
| 2023-12-05 | 10.92 | $11.21 | 128013 |
| 2023-12-04 | 10.90 | $11.09 | 271940 |
| 2023-12-01 | 10.89 | $11.21 | 227000 |
| 2023-11-30 | 10.86 | $11.03 | 128519 |
| 2023-11-29 | 10.84 | $10.99 | 222300 |
| 2023-11-28 | 10.81 | $10.87 | 448204 |
| 2023-11-27 | 10.78 | $11.03 | 213100 |
| 2023-11-24 | 10.75 | $11.14 | 65400 |
| 2023-11-22 | 10.70 | $11.04 | 262500 |
| 2023-11-21 | 10.66 | $11.00 | 120015 |
| 2023-11-20 | 10.63 | $10.99 | 85808 |
| 2023-11-17 | 10.60 | $10.96 | 99122 |
| 2023-11-16 | 10.56 | $10.99 | 212700 |
| 2023-11-15 | 10.53 | $10.80 | 120502 |
| 2023-11-14 | 10.51 | $10.83 | 155300 |
| 2023-11-13 | 10.49 | $10.59 | 150720 |
| 2023-11-10 | 10.48 | $10.59 | 142900 |
| 2023-11-09 | 10.48 | $10.54 | 152013 |
| 2023-11-08 | 10.47 | $10.73 | 208100 |
| 2023-11-07 | 10.47 | $10.77 | 175700 |
| 2023-11-06 | 10.47 | $10.76 | 136434 |
| 2023-11-03 | 10.47 | $10.85 | 392227 |
| 2023-11-02 | 10.45 | $10.75 | 230041 |
| 2023-11-01 | 10.45 | $10.54 | 255708 |
| 2023-10-31 | 10.45 | $10.37 | 228101 |
| 2023-10-30 | 10.46 | $10.33 | 119221 |
| 2023-10-27 | 10.47 | $10.33 | 119205 |
| 2023-10-26 | 10.49 | $10.26 | 90100 |
| 2023-10-25 | 10.52 | $10.29 | 232329 |
| 2023-10-24 | 10.54 | $10.36 | 148909 |
| 2023-10-23 | 10.56 | $10.28 | 123700 |
| 2023-10-20 | 10.60 | $10.30 | 104300 |
| 2023-10-19 | 10.64 | $10.34 | 118126 |
| 2023-10-18 | 10.67 | $10.35 | 150100 |
| 2023-10-17 | 10.70 | $10.40 | 196547 |
| 2023-10-16 | 10.74 | $10.43 | 242326 |
| 2023-10-13 | 10.78 | $10.53 | 136928 |
| 2023-10-12 | 10.80 | $10.52 | 110726 |
| 2023-10-11 | 10.83 | $10.70 | 95849 |
| 2023-10-10 | 10.86 | $10.68 | 143200 |
| 2023-10-09 | 10.89 | $10.72 | 136902 |
| 2023-10-06 | 10.92 | $10.61 | 275408 |
| 2023-10-05 | 10.95 | $10.63 | 122300 |
| 2023-10-04 | 10.98 | $10.61 | 200721 |
| 2023-10-03 | 11.01 | $10.48 | 169700 |
| 2023-10-02 | 11.05 | $10.58 | 329738 |
| 2023-09-29 | 11.09 | $10.78 | 240437 |
| 2023-09-28 | 11.11 | $10.81 | 106917 |
| 2023-09-27 | 11.14 | $10.74 | 185000 |
| 2023-09-26 | 11.16 | $10.80 | 127400 |
| 2023-09-25 | 11.18 | $10.98 | 99349 |
| 2023-09-22 | 11.20 | $11.01 | 60210 |
| 2023-09-21 | 11.20 | $10.98 | 89725 |
| 2023-09-20 | 11.21 | $11.10 | 105300 |
| 2023-09-19 | 11.21 | $11.10 | 78800 |
| 2023-09-18 | 11.22 | $11.16 | 115700 |
| 2023-09-15 | 11.21 | $11.07 | 91403 |
| 2023-09-14 | 11.21 | $11.05 | 232100 |
| 2023-09-13 | 11.22 | $11.29 | 131042 |
| 2023-09-12 | 11.22 | $11.30 | 144000 |
| 2023-09-11 | 11.21 | $11.24 | 101600 |
| 2023-09-08 | 11.22 | $11.30 | 89218 |
| 2023-09-07 | 11.22 | $11.23 | 88317 |
| 2023-09-06 | 11.23 | $11.24 | 130535 |
| 2023-09-05 | 11.23 | $11.28 | 65132 |
| 2023-09-01 | 11.24 | $11.33 | 118700 |
| 2023-08-31 | 11.24 | $11.22 | 179200 |
| 2023-08-30 | 11.23 | $11.31 | 102000 |
| 2023-08-29 | 11.22 | $11.22 | 139425 |
| 2023-08-28 | 11.23 | $11.28 | 94144 |
| 2023-08-25 | 11.23 | $11.22 | 87449 |
| 2023-08-24 | 11.24 | $11.13 | 139700 |
| 2023-08-23 | 11.25 | $11.20 | 76145 |
| 2023-08-22 | 11.26 | $11.09 | 134432 |
| 2023-08-21 | 11.27 | $11.15 | 109700 |
| 2023-08-18 | 11.28 | $11.10 | 121900 |
| 2023-08-17 | 11.29 | $11.08 | 112732 |
| 2023-08-16 | 11.29 | $11.17 | 88030 |
| 2023-08-15 | 11.29 | $11.22 | 84806 |
| 2023-08-14 | 11.30 | $11.26 | 63400 |
| 2023-08-11 | 11.30 | $11.30 | 81726 |
| 2023-08-10 | 11.29 | $11.31 | 161226 |
| 2023-08-09 | 11.29 | $11.40 | 103415 |
| 2023-08-08 | 11.29 | $11.31 | 195600 |
| 2023-08-07 | 11.29 | $11.42 | 177500 |
| 2023-08-04 | 11.27 | $11.31 | 139600 |
| 2023-08-03 | 11.26 | $11.15 | 204000 |
| 2023-08-02 | 11.26 | $11.17 | 256005 |
| 2023-08-01 | 11.26 | $11.28 | 198833 |
| 2023-07-31 | 11.24 | $11.38 | 226100 |
| 2023-07-28 | 11.22 | $11.43 | 120700 |
| 2023-07-27 | 11.20 | $11.26 | 136124 |
| 2023-07-26 | 11.20 | $11.38 | 117100 |
| 2023-07-25 | 11.18 | $11.29 | 72500 |
| 2023-07-24 | 11.17 | $11.31 | 134900 |
| 2023-07-21 | 11.15 | $11.27 | 139543 |
| 2023-07-20 | 11.14 | $11.15 | 125233 |
| 2023-07-19 | 11.14 | $11.21 | 187400 |
| 2023-07-18 | 11.13 | $11.32 | 92500 |
| 2023-07-17 | 11.12 | $11.30 | 213900 |
| 2023-07-14 | 11.12 | $11.19 | 87900 |
| 2023-07-13 | 11.13 | $11.21 | 184302 |
| 2023-07-12 | 11.12 | $11.40 | 240831 |
| 2023-07-11 | 11.10 | $11.28 | 144902 |
| 2023-07-10 | 11.09 | $11.12 | 97015 |
| 2023-07-07 | 11.09 | $11.10 | 184900 |
| 2023-07-06 | 11.09 | $11.06 | 161400 |
| 2023-07-05 | 11.09 | $11.16 | 239243 |
| 2023-07-03 | 11.08 | $11.07 | 146839 |
| 2023-06-30 | 11.07 | $10.97 | 268900 |
| 2023-06-29 | 11.07 | $11.01 | 257300 |
| 2023-06-28 | 11.06 | $11.20 | 226308 |
| 2023-06-27 | 11.04 | $10.99 | 115800 |
| 2023-06-26 | 11.03 | $11.03 | 87000 |
| 2023-06-23 | 11.01 | $11.01 | 158122 |
| 2023-06-22 | 11.00 | $10.98 | 225800 |
| 2023-06-21 | 10.99 | $11.09 | 167741 |
| 2023-06-20 | 10.98 | $11.10 | 240148 |
| 2023-06-16 | 10.97 | $11.19 | 100400 |
| 2023-06-15 | 10.95 | $11.24 | 133609 |
| 2023-06-14 | 10.93 | $11.30 | 243014 |
| 2023-06-13 | 10.90 | $11.10 | 135814 |
| 2023-06-12 | 10.88 | $11.08 | 156442 |
| 2023-06-09 | 10.86 | $10.97 | 132800 |
| 2023-06-08 | 10.86 | $11.06 | 54936 |
| 2023-06-07 | 10.86 | $11.11 | 154524 |
| 2023-06-06 | 10.85 | $11.13 | 127600 |
| 2023-06-05 | 10.84 | $10.92 | 78101 |
| 2023-06-02 | 10.85 | $10.90 | 97700 |
| 2023-06-01 | 10.85 | $10.94 | 98800 |
| 2023-05-31 | 10.85 | $10.82 | 99500 |
| 2023-05-30 | 10.85 | $10.84 | 78444 |
| 2023-05-26 | 10.86 | $10.80 | 70926 |
| 2023-05-25 | 10.87 | $10.70 | 105612 |
| 2023-05-24 | 10.89 | $10.75 | 177100 |
| 2023-05-23 | 10.90 | $10.77 | 170700 |
| 2023-05-22 | 10.91 | $10.90 | 110900 |
| 2023-05-19 | 10.92 | $10.88 | 47700 |
| 2023-05-18 | 10.93 | $10.88 | 266340 |
| 2023-05-17 | 10.95 | $10.73 | 82207 |
| 2023-05-16 | 10.97 | $10.67 | 89617 |
| 2023-05-15 | 10.99 | $10.75 | 94000 |
| 2023-05-12 | 11.01 | $10.75 | 166539 |
| 2023-05-11 | 11.04 | $10.87 | 108249 |
| 2023-05-10 | 11.06 | $11.09 | 175721 |
| 2023-05-09 | 11.07 | $10.94 | 91100 |
| 2023-05-08 | 11.08 | $10.97 | 120533 |
| 2023-05-05 | 11.08 | $11.02 | 176323 |
| 2023-05-04 | 11.07 | $10.89 | 192600 |
| 2023-05-03 | 11.07 | $10.91 | 308100 |
| 2023-05-02 | 11.08 | $10.88 | 226949 |
| 2023-05-01 | 11.09 | $11.06 | 101646 |
| 2023-04-28 | 11.08 | $11.06 | 104200 |
| 2023-04-27 | 11.07 | $11.00 | 97800 |
| 2023-04-26 | 11.06 | $10.95 | 182245 |
| 2023-04-25 | 11.05 | $11.00 | 108700 |
| 2023-04-24 | 11.03 | $11.14 | 99535 |
| 2023-04-21 | 11.00 | $11.11 | 57514 |
| 2023-04-20 | 10.98 | $11.12 | 90236 |
| 2023-04-19 | 10.95 | $11.13 | 196800 |
| 2023-04-18 | 10.93 | $11.16 | 55000 |
| 2023-04-17 | 10.90 | $11.19 | 228700 |
| 2023-04-14 | 10.87 | $11.23 | 121500 |
| 2023-04-13 | 10.85 | $11.25 | 188902 |
| 2023-04-12 | 10.82 | $11.30 | 148900 |
| 2023-04-11 | 10.80 | $11.13 | 99800 |
| 2023-04-10 | 10.79 | $11.02 | 122216 |
| 2023-04-06 | 10.79 | $10.93 | 116000 |
| 2023-04-05 | 10.81 | $10.92 | 134400 |
| 2023-04-04 | 10.84 | $10.97 | 167835 |
| 2023-04-03 | 10.87 | $11.05 | 240500 |
| 2023-03-31 | 10.89 | $10.97 | 243700 |
| 2023-03-30 | 10.93 | $10.87 | 78900 |
| 2023-03-29 | 10.96 | $10.78 | 83546 |
| 2023-03-28 | 11.00 | $10.63 | 99800 |
| 2023-03-27 | 11.05 | $10.65 | 79817 |
| 2023-03-24 | 11.09 | $10.57 | 229300 |
| 2023-03-23 | 11.14 | $10.63 | 109630 |
| 2023-03-22 | 11.18 | $10.69 | 110748 |
| 2023-03-21 | 11.22 | $10.68 | 107300 |
| 2023-03-20 | 11.25 | $10.58 | 98800 |
| 2023-03-17 | 11.30 | $10.55 | 195500 |
| 2023-03-16 | 11.35 | $10.74 | 331900 |
| 2023-03-15 | 11.39 | $10.66 | 460525 |
| 2023-03-14 | 11.44 | $11.02 | 141400 |
| 2023-03-13 | 11.48 | $10.85 | 163816 |
| 2023-03-10 | 11.52 | $11.13 | 112800 |
| 2023-03-09 | 11.55 | $11.30 | 94943 |
| 2023-03-08 | 11.58 | $11.45 | 82600 |
| 2023-03-07 | 11.61 | $11.50 | 45437 |
| 2023-03-06 | 11.63 | $11.59 | 78800 |
| 2023-03-03 | 11.64 | $11.64 | 50429 |
| 2023-03-02 | 11.67 | $11.53 | 86900 |
| 2023-03-01 | 11.68 | $11.54 | 52603 |
| 2023-02-28 | 11.70 | $11.60 | 77807 |
| 2023-02-27 | 11.71 | $11.59 | 43100 |
| 2023-02-24 | 11.72 | $11.47 | 158415 |
| 2023-02-23 | 11.73 | $11.53 | 65300 |
| 2023-02-22 | 11.75 | $11.38 | 78400 |
| 2023-02-21 | 11.76 | $11.33 | 344013 |
| 2023-02-17 | 11.78 | $11.51 | 113046 |
| 2023-02-16 | 11.79 | $11.55 | 66415 |
| 2023-02-15 | 11.80 | $11.66 | 157836 |
| 2023-02-14 | 11.79 | $11.67 | 168400 |
| 2023-02-13 | 11.79 | $11.77 | 100600 |
| 2023-02-10 | 11.78 | $11.70 | 119400 |
| 2023-02-09 | 11.77 | $11.68 | 113237 |
| 2023-02-08 | 11.76 | $11.89 | 152000 |
| 2023-02-07 | 11.73 | $11.98 | 160602 |
| 2023-02-06 | 11.69 | $11.89 | 131500 |
| 2023-02-03 | 11.66 | $11.98 | 181128 |
| 2023-02-02 | 11.62 | $12.08 | 265914 |
| 2023-02-01 | 11.58 | $11.83 | 292513 |
| 2023-01-31 | 11.53 | $11.85 | 147200 |
| 2023-01-30 | 11.48 | $11.82 | 134915 |
| 2023-01-27 | 11.43 | $11.81 | 198400 |
| 2023-01-26 | 11.37 | $11.76 | 124742 |
| 2023-01-25 | 11.32 | $11.76 | 131523 |
| 2023-01-24 | 11.28 | $11.77 | 254900 |
| 2023-01-23 | 11.24 | $11.69 | 110400 |
| 2023-01-20 | 11.20 | $11.67 | 97200 |
| 2023-01-19 | 11.15 | $11.64 | 89300 |
| 2023-01-18 | 11.11 | $11.65 | 171800 |
| 2023-01-17 | 11.08 | $11.59 | 134445 |
| 2023-01-13 | 11.05 | $11.58 | 176900 |
| 2023-01-12 | 11.02 | $11.48 | 181500 |
| 2023-01-11 | 11.00 | $11.41 | 235014 |
| 2023-01-10 | 10.99 | $11.27 | 156100 |
| 2023-01-09 | 10.98 | $11.28 | 176500 |
| 2023-01-06 | 10.98 | $11.32 | 237309 |
| 2023-01-05 | 10.99 | $11.15 | 173300 |
| 2023-01-04 | 10.99 | $11.20 | 189518 |
| 2023-01-03 | 11.00 | $10.95 | 152000 |
| 2022-12-30 | 11.02 | $10.84 | 429908 |
| 2022-12-29 | 11.05 | $10.78 | 167042 |
| 2022-12-28 | 11.08 | $10.67 | 221605 |
| 2022-12-27 | 11.10 | $10.69 | 320700 |
| 2022-12-23 | 11.12 | $10.93 | 506142 |
| 2022-12-22 | 11.12 | $10.95 | 257346 |
| 2022-12-21 | 11.13 | $10.93 | 232200 |
| 2022-12-20 | 11.13 | $10.78 | 231130 |
| 2022-12-19 | 11.14 | $10.84 | 145527 |
| 2022-12-16 | 11.15 | $10.95 | 157708 |
| 2022-12-15 | 11.15 | $10.91 | 227346 |
| 2022-12-14 | 11.15 | $11.09 | 173800 |
| 2022-12-13 | 11.15 | $11.15 | 215247 |
| 2022-12-12 | 11.13 | $11.11 | 141822 |
| 2022-12-09 | 11.11 | $11.08 | 245400 |
| 2022-12-08 | 11.10 | $11.33 | 115400 |
| 2022-12-07 | 11.07 | $11.37 | 161727 |
| 2022-12-06 | 11.04 | $11.30 | 102247 |
| 2022-12-05 | 11.01 | $11.31 | 79500 |
| 2022-12-02 | 10.97 | $11.39 | 95327 |
| 2022-12-01 | 10.93 | $11.39 | 102714 |
| 2022-11-30 | 10.90 | $11.33 | 150642 |
| 2022-11-29 | 10.87 | $11.14 | 122605 |
| 2022-11-28 | 10.84 | $11.08 | 127200 |
| 2022-11-25 | 10.82 | $11.04 | 62901 |
| 2022-11-23 | 10.79 | $11.06 | 123000 |
| 2022-11-22 | 10.76 | $11.02 | 199000 |
| 2022-11-21 | 10.73 | $10.95 | 125121 |
| 2022-11-18 | 10.70 | $10.99 | 77800 |
| 2022-11-17 | 10.66 | $10.95 | 145300 |
| 2022-11-16 | 10.62 | $10.99 | 204000 |
| 2022-11-15 | 10.58 | $10.92 | 135335 |
| 2022-11-14 | 10.55 | $10.78 | 125600 |
| 2022-11-11 | 10.52 | $10.83 | 209200 |
| 2022-11-10 | 10.49 | $10.87 | 522411 |
| 2022-11-09 | 10.45 | $10.61 | 95044 |
| 2022-11-08 | 10.44 | $10.81 | 154100 |
| 2022-11-07 | 10.43 | $10.73 | 115112 |
| 2022-11-04 | 10.42 | $10.61 | 118414 |
| 2022-11-03 | 10.43 | $10.55 | 130700 |
| 2022-11-02 | 10.44 | $10.64 | 137200 |
| 2022-11-01 | 10.45 | $10.79 | 153308 |
| 2022-10-31 | 10.47 | $10.61 | 182000 |
| 2022-10-28 | 10.48 | $10.61 | 243500 |
| 2022-10-27 | 10.48 | $10.49 | 144300 |
| 2022-10-26 | 10.48 | $10.45 | 167900 |
| 2022-10-25 | 10.50 | $10.42 | 139000 |
| 2022-10-24 | 10.51 | $10.29 | 100600 |
| 2022-10-21 | 10.52 | $10.22 | 189001 |
| 2022-10-20 | 10.55 | $10.11 | 153600 |
| 2022-10-19 | 10.60 | $10.20 | 216839 |
| 2022-10-18 | 10.65 | $10.33 | 119100 |
| 2022-10-17 | 10.69 | $10.24 | 290100 |
| 2022-10-14 | 10.75 | $10.13 | 150200 |
| 2022-10-13 | 10.81 | $10.24 | 226000 |
| 2022-10-12 | 10.86 | $10.38 | 100304 |
| 2022-10-11 | 10.92 | $10.47 | 203549 |
| 2022-10-10 | 10.97 | $10.56 | 52706 |
| 2022-10-07 | 11.03 | $10.78 | 54612 |
| 2022-10-06 | 11.08 | $10.87 | 45300 |
| 2022-10-05 | 11.11 | $10.90 | 59800 |
| 2022-10-04 | 11.15 | $11.06 | 67319 |
| 2022-10-03 | 11.17 | $10.82 | 100308 |
| 2022-09-30 | 11.21 | $10.58 | 78100 |
| 2022-09-29 | 11.27 | $10.56 | 93600 |
| 2022-09-28 | 11.33 | $10.86 | 128421 |
| 2022-09-27 | 11.37 | $10.57 | 94700 |
| 2022-09-26 | 11.44 | $10.58 | 86200 |
| 2022-09-23 | 11.51 | $10.79 | 147502 |
| 2022-09-22 | 11.57 | $11.07 | 54800 |
| 2022-09-21 | 11.62 | $11.18 | 54400 |
| 2022-09-20 | 11.65 | $11.25 | 236817 |
| 2022-09-19 | 11.68 | $11.25 | 72402 |
| 2022-09-16 | 11.71 | $11.33 | 173300 |
| 2022-09-15 | 11.74 | $11.28 | 170300 |
| 2022-09-14 | 11.78 | $11.60 | 57434 |
| 2022-09-13 | 11.80 | $11.60 | 119815 |
| 2022-09-12 | 11.83 | $11.69 | 77000 |
| 2022-09-09 | 11.86 | $11.68 | 41428 |
| 2022-09-08 | 11.88 | $11.62 | 40827 |
| 2022-09-07 | 11.92 | $11.65 | 60212 |
| 2022-09-06 | 11.95 | $11.53 | 151600 |
| 2022-09-02 | 11.98 | $11.59 | 122800 |
| 2022-09-01 | 12.01 | $11.62 | 149539 |
| 2022-08-31 | 12.04 | $11.77 | 92300 |
| 2022-08-30 | 12.07 | $11.78 | 80108 |
| 2022-08-29 | 12.09 | $11.94 | 71110 |
| 2022-08-26 | 12.10 | $11.95 | 65700 |
| 2022-08-25 | 12.10 | $12.01 | 52300 |
| 2022-08-24 | 12.10 | $12.00 | 63200 |
| 2022-08-23 | 12.09 | $11.91 | 46400 |
| 2022-08-22 | 12.08 | $11.80 | 85100 |
| 2022-08-19 | 12.07 | $11.86 | 105945 |
| 2022-08-18 | 12.06 | $11.98 | 108200 |
| 2022-08-17 | 12.04 | $11.92 | 103444 |
| 2022-08-16 | 12.02 | $12.15 | 89016 |
| 2022-08-15 | 11.98 | $12.18 | 139200 |
| 2022-08-12 | 11.93 | $12.18 | 165400 |
| 2022-08-11 | 11.88 | $12.19 | 149600 |
| 2022-08-10 | 11.82 | $12.32 | 284600 |
| 2022-08-09 | 11.77 | $12.33 | 320000 |
| 2022-08-08 | 11.71 | $12.18 | 184948 |
| 2022-08-05 | 11.68 | $12.14 | 79100 |
| 2022-08-04 | 11.64 | $12.20 | 336515 |
| 2022-08-03 | 11.60 | $12.43 | 69600 |
| 2022-08-02 | 11.54 | $12.11 | 139000 |
| 2022-08-01 | 11.50 | $12.17 | 97344 |
| 2022-07-29 | 11.46 | $11.98 | 99200 |
| 2022-07-28 | 11.44 | $11.97 | 96800 |
| 2022-07-27 | 11.41 | $11.88 | 73200 |
| 2022-07-26 | 11.38 | $11.67 | 51832 |
| 2022-07-25 | 11.37 | $11.55 | 89725 |
| 2022-07-22 | 11.36 | $11.62 | 91637 |
| 2022-07-21 | 11.34 | $11.65 | 89143 |
| 2022-07-20 | 11.32 | $11.49 | 87414 |
| 2022-07-19 | 11.30 | $11.37 | 93831 |
| 2022-07-18 | 11.29 | $11.11 | 165200 |
| 2022-07-15 | 11.29 | $11.19 | 153300 |
| 2022-07-14 | 11.31 | $11.09 | 143800 |
| 2022-07-13 | 11.33 | $11.18 | 153400 |
| 2022-07-12 | 11.35 | $11.31 | 148500 |
| 2022-07-11 | 11.38 | $11.39 | 114343 |
| 2022-07-08 | 11.42 | $11.36 | 113100 |
| 2022-07-07 | 11.47 | $11.44 | 106900 |
| 2022-07-06 | 11.52 | $11.25 | 73100 |
| 2022-07-05 | 11.58 | $11.28 | 101900 |
| 2022-07-01 | 11.64 | $11.49 | 76422 |
| 2022-06-30 | 11.69 | $11.47 | 147400 |
| 2022-06-29 | 11.75 | $11.32 | 90100 |
| 2022-06-28 | 11.81 | $11.39 | 139603 |
| 2022-06-27 | 11.87 | $11.35 | 92011 |
| 2022-06-24 | 11.92 | $11.38 | 122829 |
| 2022-06-23 | 11.96 | $11.30 | 84500 |
| 2022-06-22 | 11.99 | $11.18 | 72507 |
| 2022-06-21 | 12.04 | $11.17 | 103335 |
| 2022-06-17 | 12.08 | $11.15 | 130926 |
| 2022-06-16 | 12.12 | $11.06 | 276300 |
| 2022-06-15 | 12.15 | $11.61 | 152726 |
| 2022-06-14 | 12.17 | $11.51 | 260200 |
| 2022-06-13 | 12.19 | $11.55 | 151043 |
| 2022-06-10 | 12.21 | $11.99 | 134100 |
| 2022-06-09 | 12.20 | $12.16 | 126617 |
| 2022-06-08 | 12.20 | $12.29 | 146729 |
| 2022-06-07 | 12.19 | $12.50 | 90141 |
| 2022-06-06 | 12.17 | $12.46 | 73100 |
| 2022-06-03 | 12.17 | $12.50 | 137043 |
| 2022-06-02 | 12.17 | $12.53 | 143600 |
| 2022-06-01 | 12.19 | $12.52 | 102031 |
| 2022-05-31 | 12.21 | $12.55 | 129200 |
| 2022-05-27 | 12.22 | $12.60 | 138700 |
| 2022-05-26 | 12.23 | $12.38 | 173513 |
| 2022-05-25 | 12.26 | $12.10 | 143000 |
| 2022-05-24 | 12.32 | $12.01 | 113700 |
| 2022-05-23 | 12.37 | $12.07 | 99500 |
| 2022-05-20 | 12.42 | $11.98 | 79200 |
| 2022-05-19 | 12.47 | $11.93 | 78500 |
| 2022-05-18 | 12.54 | $11.84 | 84606 |
| 2022-05-17 | 12.61 | $11.93 | 172800 |
| 2022-05-16 | 12.67 | $11.89 | 108800 |
| 2022-05-13 | 12.71 | $11.89 | 92300 |
| 2022-05-12 | 12.75 | $11.86 | 122600 |
| 2022-05-11 | 12.81 | $12.12 | 60400 |
| 2022-05-10 | 12.86 | $12.20 | 94100 |
| 2022-05-09 | 12.90 | $12.10 | 150400 |
| 2022-05-06 | 12.95 | $12.41 | 185831 |
| 2022-05-05 | 13.00 | $12.53 | 94500 |
| 2022-05-04 | 13.03 | $12.96 | 114728 |
| 2022-05-03 | 13.06 | $12.85 | 83702 |
| 2022-05-02 | 13.10 | $12.73 | 83924 |
| 2022-04-29 | 13.14 | $12.86 | 88206 |
| 2022-04-28 | 13.17 | $13.00 | 96800 |
| 2022-04-27 | 13.18 | $13.16 | 89100 |
| 2022-04-26 | 13.18 | $13.09 | 168728 |
| 2022-04-25 | 13.18 | $13.04 | 131900 |
| 2022-04-22 | 13.18 | $13.02 | 116712 |
| 2022-04-21 | 13.18 | $13.27 | 132107 |
| 2022-04-20 | 13.17 | $13.32 | 152223 |
| 2022-04-19 | 13.17 | $13.02 | 195500 |
| 2022-04-18 | 13.18 | $12.72 | 169369 |
| 2022-04-14 | 13.22 | $12.80 | 137139 |
| 2022-04-13 | 13.25 | $12.98 | 101431 |
| 2022-04-12 | 13.27 | $13.13 | 137438 |
| 2022-04-11 | 13.27 | $12.96 | 106800 |
| 2022-04-08 | 13.26 | $13.18 | 80521 |
| 2022-04-07 | 13.26 | $13.29 | 114039 |
| 2022-04-06 | 13.25 | $13.28 | 102126 |
| 2022-04-05 | 13.26 | $13.44 | 176013 |
| 2022-04-04 | 13.26 | $13.72 | 94517 |
| 2022-04-01 | 13.24 | $13.59 | 162500 |
| 2022-03-31 | 13.24 | $13.37 | 139900 |
| 2022-03-30 | 13.26 | $13.23 | 126700 |
| 2022-03-29 | 13.29 | $13.16 | 179305 |
| 2022-03-28 | 13.34 | $13.02 | 157013 |
| 2022-03-25 | 13.39 | $13.04 | 163602 |
| 2022-03-24 | 13.43 | $13.07 | 110742 |
| 2022-03-23 | 13.46 | $13.12 | 100700 |
| 2022-03-22 | 13.49 | $13.27 | 82929 |
| 2022-03-21 | 13.51 | $13.28 | 94200 |
| 2022-03-18 | 13.54 | $13.39 | 158135 |
| 2022-03-17 | 13.56 | $13.44 | 58422 |
| 2022-03-16 | 13.58 | $13.44 | 337100 |
| 2022-03-15 | 13.60 | $13.11 | 249943 |
| 2022-03-14 | 13.64 | $12.80 | 183715 |
| 2022-03-11 | 13.69 | $13.08 | 197048 |
| 2022-03-10 | 13.74 | $13.24 | 92402 |
| 2022-03-09 | 13.80 | $13.45 | 87848 |
| 2022-03-08 | 13.85 | $13.28 | 94043 |
| 2022-03-07 | 13.90 | $13.36 | 74224 |
| 2022-03-04 | 13.96 | $13.67 | 74200 |
| 2022-03-03 | 13.99 | $13.78 | 60033 |
| 2022-03-02 | 14.03 | $13.86 | 97700 |
| 2022-03-01 | 14.07 | $14.00 | 84600 |
| 2022-02-28 | 14.09 | $14.04 | 124711 |
| 2022-02-25 | 14.11 | $13.86 | 113000 |
| 2022-02-24 | 14.14 | $13.76 | 271741 |
| 2022-02-23 | 14.16 | $13.64 | 103900 |
| 2022-02-22 | 14.19 | $13.72 | 109128 |
| 2022-02-18 | 14.22 | $13.82 | 104820 |
| 2022-02-17 | 14.25 | $13.81 | 94635 |
| 2022-02-16 | 14.30 | $13.89 | 142700 |
| 2022-02-15 | 14.34 | $13.89 | 118027 |
| 2022-02-14 | 14.40 | $13.75 | 149717 |
| 2022-02-11 | 14.47 | $13.85 | 180800 |
| 2022-02-10 | 14.53 | $14.11 | 143900 |
| 2022-02-09 | 14.58 | $14.48 | 101704 |
| 2022-02-08 | 14.61 | $14.39 | 101037 |
| 2022-02-07 | 14.64 | $14.36 | 89813 |
| 2022-02-04 | 14.67 | $14.51 | 131500 |
| 2022-02-03 | 14.70 | $14.36 | 104800 |
| 2022-02-02 | 14.73 | $14.55 | 74900 |
| 2022-02-01 | 14.75 | $14.59 | 51241 |
| 2022-01-31 | 14.78 | $14.42 | 67300 |
| 2022-01-28 | 14.81 | $14.38 | 80500 |
| 2022-01-27 | 14.85 | $14.45 | 112643 |
| 2022-01-26 | 14.88 | $14.26 | 128815 |
| 2022-01-25 | 14.93 | $14.23 | 94200 |
| 2022-01-24 | 14.98 | $14.27 | 217600 |
| 2022-01-21 | 15.02 | $14.52 | 138040 |
| 2022-01-20 | 15.05 | $14.75 | 94000 |
| 2022-01-19 | 15.05 | $14.71 | 176300 |
| 2022-01-18 | 15.06 | $15.05 | 118200 |
| 2022-01-14 | 15.06 | $15.16 | 104200 |
| 2022-01-13 | 15.06 | $15.10 | 69943 |
| 2022-01-12 | 15.08 | $15.11 | 98300 |
| 2022-01-11 | 15.07 | $15.00 | 114000 |
| 2022-01-10 | 15.08 | $15.00 | 148200 |
| 2022-01-07 | 15.08 | $15.01 | 154300 |
| 2022-01-06 | 15.09 | $15.01 | 229100 |
| 2022-01-05 | 15.09 | $14.95 | 168300 |
| 2022-01-04 | 15.11 | $15.07 | 142900 |
| 2022-01-03 | 15.10 | $15.06 | 118642 |
| 2021-12-31 | 15.09 | $15.09 | 221900 |
| 2021-12-30 | 15.09 | $15.13 | 104814 |
| 2021-12-29 | 15.08 | $15.20 | 93146 |
| 2021-12-28 | 15.07 | $15.19 | 113100 |
| 2021-12-27 | 15.07 | $15.23 | 140600 |
| 2021-12-23 | 15.06 | $15.11 | 119800 |
| 2021-12-22 | 15.06 | $14.99 | 109300 |
| 2021-12-21 | 15.07 | $14.87 | 251845 |
| 2021-12-20 | 15.10 | $14.78 | 147400 |
| 2021-12-17 | 15.13 | $15.09 | 66600 |
| 2021-12-16 | 15.15 | $15.18 | 78400 |
| 2021-12-15 | 15.17 | $15.43 | 273449 |
| 2021-12-14 | 15.17 | $15.10 | 63702 |
| 2021-12-13 | 15.19 | $15.03 | 90500 |
| 2021-12-10 | 15.22 | $15.12 | 84313 |
| 2021-12-09 | 15.24 | $15.14 | 51622 |
| 2021-12-08 | 15.25 | $15.13 | 84100 |
| 2021-12-07 | 15.28 | $15.17 | 104000 |
| 2021-12-06 | 15.30 | $15.03 | 90300 |
| 2021-12-03 | 15.33 | $14.83 | 111110 |
| 2021-12-02 | 15.37 | $14.96 | 137900 |
| 2021-12-01 | 15.40 | $15.01 | 189600 |
| 2021-11-30 | 15.43 | $15.02 | 166500 |
| 2021-11-29 | 15.47 | $15.12 | 93726 |
| 2021-11-26 | 15.50 | $15.05 | 88600 |
| 2021-11-24 | 15.53 | $15.17 | 105200 |
| 2021-11-23 | 15.54 | $15.23 | 90400 |
| 2021-11-22 | 15.56 | $15.31 | 103000 |
| 2021-11-19 | 15.56 | $15.46 | 85342 |
| 2021-11-18 | 15.56 | $15.48 | 80600 |
| 2021-11-17 | 15.56 | $15.55 | 71602 |
| 2021-11-16 | 15.57 | $15.52 | 132713 |
| 2021-11-15 | 15.57 | $15.51 | 94529 |
| 2021-11-12 | 15.57 | $15.52 | 67324 |
| 2021-11-11 | 15.57 | $15.50 | 150500 |
| 2021-11-10 | 15.58 | $15.50 | 154620 |
| 2021-11-09 | 15.59 | $15.64 | 148630 |
| 2021-11-08 | 15.58 | $15.65 | 80423 |
| 2021-11-05 | 15.57 | $15.62 | 161100 |
| 2021-11-04 | 15.57 | $15.54 | 181500 |
| 2021-11-03 | 15.57 | $15.64 | 159333 |
| 2021-11-02 | 15.56 | $15.64 | 183731 |
| 2021-11-01 | 15.56 | $15.70 | 191640 |
| 2021-10-29 | 15.55 | $15.68 | 89000 |
| 2021-10-28 | 15.54 | $15.65 | 71000 |
| 2021-10-27 | 15.53 | $15.55 | 103007 |
| 2021-10-26 | 15.52 | $15.48 | 145921 |
| 2021-10-25 | 15.51 | $15.42 | 101400 |
| 2021-10-22 | 15.52 | $15.49 | 111300 |
| 2021-10-21 | 15.53 | $15.47 | 74800 |
| 2021-10-20 | 15.54 | $15.58 | 101800 |
| 2021-10-19 | 15.55 | $15.57 | 131700 |
| 2021-10-18 | 15.55 | $15.55 | 82723 |
| 2021-10-15 | 15.55 | $15.57 | 108433 |
| 2021-10-14 | 15.56 | $15.66 | 136927 |
| 2021-10-13 | 15.57 | $15.60 | 146160 |
| 2021-10-12 | 15.59 | $15.53 | 101331 |
| 2021-10-11 | 15.61 | $15.54 | 110349 |
| 2021-10-08 | 15.64 | $15.51 | 135500 |
| 2021-10-07 | 15.66 | $15.54 | 63945 |
| 2021-10-06 | 15.69 | $15.55 | 37641 |
| 2021-10-05 | 15.70 | $15.53 | 52224 |
| 2021-10-04 | 15.72 | $15.46 | 78000 |
| 2021-10-01 | 15.75 | $15.55 | 84246 |
| 2021-09-30 | 15.77 | $15.40 | 149300 |
| 2021-09-29 | 15.79 | $15.40 | 65400 |
| 2021-09-28 | 15.81 | $15.35 | 183339 |
| 2021-09-27 | 15.83 | $15.57 | 106223 |
| 2021-09-24 | 15.83 | $15.67 | 117821 |
| 2021-09-23 | 15.82 | $15.70 | 117100 |
| 2021-09-22 | 15.82 | $15.70 | 151012 |
| 2021-09-21 | 15.82 | $15.61 | 157524 |
| 2021-09-20 | 15.82 | $15.60 | 141946 |
| 2021-09-17 | 15.82 | $15.80 | 86600 |
| 2021-09-16 | 15.82 | $15.82 | 100222 |
| 2021-09-15 | 15.81 | $16.00 | 92038 |
| 2021-09-14 | 15.80 | $15.91 | 86502 |
| 2021-09-13 | 15.79 | $16.04 | 93100 |
| 2021-09-10 | 15.78 | $16.03 | 71142 |
| 2021-09-09 | 15.77 | $16.03 | 94937 |
| 2021-09-08 | 15.76 | $15.90 | 116500 |
| 2021-09-07 | 15.75 | $15.88 | 193500 |
| 2021-09-03 | 15.75 | $15.94 | 151900 |
| 2021-09-02 | 15.74 | $16.00 | 129302 |
| 2021-09-01 | 15.73 | $15.92 | 119800 |
| 2021-08-31 | 15.72 | $15.71 | 114700 |
| 2021-08-30 | 15.72 | $15.70 | 98100 |
| 2021-08-27 | 15.71 | $15.61 | 201518 |
| 2021-08-26 | 15.71 | $15.56 | 257941 |
| 2021-08-25 | 15.72 | $15.70 | 137401 |
| 2021-08-24 | 15.72 | $15.65 | 81842 |
| 2021-08-23 | 15.71 | $15.64 | 103800 |
| 2021-08-20 | 15.71 | $15.64 | 92000 |
| 2021-08-19 | 15.71 | $15.65 | 125300 |
| 2021-08-18 | 15.70 | $15.70 | 101300 |
| 2021-08-17 | 15.69 | $15.79 | 187700 |
| 2021-08-16 | 15.67 | $15.77 | 154000 |
| 2021-08-13 | 15.64 | $15.86 | 159000 |
| 2021-08-12 | 15.62 | $15.73 | 133436 |
| 2021-08-11 | 15.62 | $15.80 | 133300 |
| 2021-08-10 | 15.62 | $15.80 | 107200 |
| 2021-08-09 | 15.62 | $15.79 | 116439 |
| 2021-08-06 | 15.62 | $15.79 | 114931 |
| 2021-08-05 | 15.62 | $15.86 | 106800 |
| 2021-08-04 | 15.62 | $15.69 | 114104 |
| 2021-08-03 | 15.62 | $15.68 | 90700 |
| 2021-08-02 | 15.62 | $15.57 | 115536 |
| 2021-07-30 | 15.64 | $15.59 | 87338 |
| 2021-07-29 | 15.65 | $15.71 | 75400 |
| 2021-07-28 | 15.66 | $15.61 | 66000 |
| 2021-07-27 | 15.67 | $15.53 | 54005 |
| 2021-07-26 | 15.68 | $15.55 | 72100 |
| 2021-07-23 | 15.67 | $15.63 | 154708 |
| 2021-07-22 | 15.67 | $15.57 | 192148 |
| 2021-07-21 | 15.68 | $15.57 | 206600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.91
2026-07-17
Close Price
$11.81
Vol: 182306
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.46
Average
12.43
Maximum
15.86
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.91 | $11.81 | 182306 |
| 2026-07-16 | 11.92 | $11.89 | 92100 |
| 2026-07-15 | 11.92 | $11.87 | 114100 |
| 2026-07-14 | 11.93 | $11.90 | 108600 |
| 2026-07-13 | 11.93 | $11.81 | 159531 |
| 2026-07-10 | 11.94 | $11.87 | 101937 |
| 2026-07-09 | 11.95 | $11.99 | 311600 |
| 2026-07-08 | 11.94 | $11.95 | 165730 |
| 2026-07-07 | 11.94 | $12.06 | 90543 |
| 2026-07-06 | 11.93 | $12.09 | 78930 |
| 2026-07-02 | 11.91 | $12.04 | 106100 |
| 2026-07-01 | 11.90 | $12.04 | 138830 |
| 2026-06-30 | 11.89 | $12.10 | 302208 |
| 2026-06-29 | 11.86 | $12.06 | 184400 |
| 2026-06-26 | 11.84 | $11.93 | 115500 |
| 2026-06-25 | 11.83 | $11.84 | 164400 |
| 2026-06-24 | 11.83 | $11.69 | 106621 |
| 2026-06-23 | 11.85 | $11.79 | 103900 |
| 2026-06-22 | 11.85 | $11.80 | 155200 |
| 2026-06-18 | 11.86 | $11.77 | 192510 |
| 2026-06-17 | 11.87 | $11.76 | 136729 |
| 2026-06-16 | 11.88 | $11.90 | 101316 |
| 2026-06-15 | 11.88 | $11.88 | 81622 |
| 2026-06-12 | 11.88 | $11.80 | 89700 |
| 2026-06-11 | 11.89 | $11.79 | 96237 |
| 2026-06-10 | 11.90 | $11.84 | 81700 |
| 2026-06-09 | 11.90 | $11.83 | 99918 |
| 2026-06-08 | 11.91 | $11.83 | 93800 |
| 2026-06-05 | 11.92 | $11.76 | 133900 |
| 2026-06-04 | 11.94 | $11.86 | 145520 |
| 2026-06-03 | 11.95 | $11.79 | 175600 |
| 2026-06-02 | 11.96 | $12.02 | 116018 |
| 2026-06-01 | 11.96 | $11.98 | 104500 |
| 2026-05-29 | 11.95 | $12.08 | 122109 |
| 2026-05-28 | 11.94 | $12.07 | 141200 |
| 2026-05-27 | 11.93 | $12.00 | 82100 |
| 2026-05-26 | 11.92 | $11.99 | 92707 |
| 2026-05-22 | 11.91 | $11.94 | 53500 |
| 2026-05-21 | 11.91 | $11.87 | 50800 |
| 2026-05-20 | 11.91 | $11.88 | 64503 |
| 2026-05-19 | 11.92 | $11.76 | 66278 |
| 2026-05-18 | 11.93 | $11.87 | 191200 |
| 2026-05-15 | 11.94 | $11.90 | 130700 |
| 2026-05-14 | 11.95 | $12.05 | 282400 |
| 2026-05-13 | 11.94 | $12.08 | 268963 |
| 2026-05-12 | 11.92 | $11.97 | 121048 |
| 2026-05-11 | 11.91 | $11.95 | 127127 |
| 2026-05-08 | 11.91 | $11.97 | 190900 |
| 2026-05-07 | 11.90 | $11.83 | 155124 |
| 2026-05-06 | 11.91 | $11.92 | 136937 |
| 2026-05-05 | 11.91 | $11.90 | 148300 |
| 2026-05-04 | 11.91 | $11.88 | 153500 |
| 2026-05-01 | 11.92 | $11.98 | 137319 |
| 2026-04-30 | 11.91 | $11.97 | 257300 |
| 2026-04-29 | 11.90 | $11.82 | 209633 |
| 2026-04-28 | 11.91 | $11.86 | 129900 |
| 2026-04-27 | 11.92 | $11.91 | 116330 |
| 2026-04-24 | 11.92 | $11.88 | 115800 |
| 2026-04-23 | 11.92 | $11.93 | 119648 |
| 2026-04-22 | 11.92 | $12.05 | 67200 |
| 2026-04-21 | 11.91 | $12.00 | 82925 |
| 2026-04-20 | 11.90 | $12.07 | 63600 |
| 2026-04-17 | 11.88 | $12.07 | 149100 |
| 2026-04-16 | 11.86 | $12.04 | 255719 |
| 2026-04-15 | 11.84 | $12.09 | 81390 |
| 2026-04-14 | 11.81 | $12.07 | 164100 |
| 2026-04-13 | 11.79 | $11.94 | 204913 |
| 2026-04-10 | 11.77 | $11.75 | 209734 |
| 2026-04-09 | 11.77 | $11.80 | 234501 |
| 2026-04-08 | 11.77 | $11.80 | 169820 |
| 2026-04-07 | 11.77 | $11.62 | 134637 |
| 2026-04-06 | 11.78 | $11.61 | 145326 |
| 2026-04-02 | 11.80 | $11.59 | 144710 |
| 2026-04-01 | 11.82 | $11.68 | 135500 |
| 2026-03-31 | 11.84 | $11.65 | 311000 |
| 2026-03-30 | 11.86 | $11.27 | 252612 |
| 2026-03-27 | 11.92 | $11.36 | 165510 |
| 2026-03-26 | 11.98 | $11.51 | 132041 |
| 2026-03-25 | 12.03 | $11.70 | 85700 |
| 2026-03-24 | 12.06 | $11.68 | 79900 |
| 2026-03-23 | 12.10 | $11.70 | 109233 |
| 2026-03-20 | 12.15 | $11.59 | 94386 |
| 2026-03-19 | 12.21 | $11.69 | 196600 |
| 2026-03-18 | 12.26 | $11.92 | 79803 |
| 2026-03-17 | 12.30 | $11.94 | 62824 |
| 2026-03-16 | 12.33 | $11.93 | 117622 |
| 2026-03-13 | 12.38 | $11.85 | 154569 |
| 2026-03-12 | 12.43 | $11.90 | 204013 |
| 2026-03-11 | 12.49 | $12.06 | 146645 |
| 2026-03-10 | 12.53 | $12.12 | 192144 |
| 2026-03-09 | 12.57 | $12.05 | 279100 |
| 2026-03-06 | 12.63 | $12.17 | 128900 |
| 2026-03-05 | 12.68 | $12.31 | 119600 |
| 2026-03-04 | 12.72 | $12.45 | 284400 |
| 2026-03-03 | 12.74 | $12.47 | 275800 |
| 2026-03-02 | 12.77 | $12.71 | 84800 |
| 2026-02-27 | 12.78 | $12.75 | 137900 |
| 2026-02-26 | 12.78 | $12.82 | 106046 |
| 2026-02-25 | 12.78 | $12.78 | 96300 |
| 2026-02-24 | 12.78 | $12.69 | 69500 |
| 2026-02-23 | 12.79 | $12.68 | 67549 |
| 2026-02-20 | 12.80 | $12.70 | 119933 |
| 2026-02-19 | 12.81 | $12.74 | 150732 |
| 2026-02-18 | 12.82 | $12.79 | 111400 |
| 2026-02-17 | 12.82 | $12.88 | 152700 |
| 2026-02-13 | 12.82 | $12.91 | 107200 |
| 2026-02-12 | 12.81 | $12.85 | 103300 |
| 2026-02-11 | 12.80 | $12.91 | 99400 |
| 2026-02-10 | 12.79 | $12.92 | 117200 |
| 2026-02-09 | 12.78 | $12.87 | 131637 |
| 2026-02-06 | 12.77 | $12.90 | 95739 |
| 2026-02-05 | 12.75 | $12.84 | 118100 |
| 2026-02-04 | 12.74 | $12.89 | 129000 |
| 2026-02-03 | 12.73 | $12.89 | 168500 |
| 2026-02-02 | 12.71 | $12.86 | 157346 |
| 2026-01-30 | 12.70 | $12.86 | 90900 |
| 2026-01-29 | 12.68 | $12.93 | 87730 |
| 2026-01-28 | 12.65 | $12.89 | 123500 |
| 2026-01-27 | 12.63 | $12.88 | 121700 |
| 2026-01-26 | 12.60 | $12.85 | 133713 |
| 2026-01-23 | 12.57 | $12.81 | 111800 |
| 2026-01-22 | 12.55 | $12.83 | 222500 |
| 2026-01-21 | 12.52 | $12.78 | 173933 |
| 2026-01-20 | 12.49 | $12.57 | 102731 |
| 2026-01-16 | 12.48 | $12.57 | 886810 |
| 2026-01-15 | 12.47 | $12.56 | 204825 |
| 2026-01-14 | 12.47 | $12.62 | 218536 |
| 2026-01-13 | 12.45 | $12.65 | 233508 |
| 2026-01-12 | 12.43 | $12.63 | 249200 |
| 2026-01-09 | 12.41 | $12.54 | 111600 |
| 2026-01-08 | 12.39 | $12.50 | 204924 |
| 2026-01-07 | 12.38 | $12.50 | 189415 |
| 2026-01-06 | 12.37 | $12.50 | 134227 |
| 2026-01-05 | 12.35 | $12.43 | 235200 |
| 2026-01-02 | 12.35 | $12.35 | 133700 |
| 2025-12-31 | 12.35 | $12.34 | 290212 |
| 2025-12-30 | 12.35 | $12.39 | 188206 |
| 2025-12-29 | 12.34 | $12.43 | 168727 |
| 2025-12-26 | 12.33 | $12.45 | 116106 |
| 2025-12-24 | 12.32 | $12.43 | 79800 |
| 2025-12-23 | 12.31 | $12.39 | 171918 |
| 2025-12-22 | 12.30 | $12.36 | 421801 |
| 2025-12-19 | 12.30 | $12.37 | 516445 |
| 2025-12-18 | 12.29 | $12.24 | 549500 |
| 2025-12-17 | 12.29 | $12.13 | 150600 |
| 2025-12-16 | 12.31 | $12.15 | 216600 |
| 2025-12-15 | 12.33 | $12.15 | 240148 |
| 2025-12-12 | 12.34 | $12.10 | 276300 |
| 2025-12-11 | 12.37 | $12.17 | 260237 |
| 2025-12-10 | 12.39 | $12.28 | 281300 |
| 2025-12-09 | 12.40 | $12.35 | 109228 |
| 2025-12-08 | 12.41 | $12.32 | 206801 |
| 2025-12-05 | 12.42 | $12.43 | 184100 |
| 2025-12-04 | 12.42 | $12.44 | 134700 |
| 2025-12-03 | 12.41 | $12.45 | 123321 |
| 2025-12-02 | 12.41 | $12.38 | 169400 |
| 2025-12-01 | 12.41 | $12.42 | 154000 |
| 2025-11-28 | 12.41 | $12.46 | 91000 |
| 2025-11-26 | 12.41 | $12.39 | 134831 |
| 2025-11-25 | 12.41 | $12.38 | 174324 |
| 2025-11-24 | 12.41 | $12.29 | 134900 |
| 2025-11-21 | 12.43 | $12.16 | 153905 |
| 2025-11-20 | 12.45 | $12.13 | 362342 |
| 2025-11-19 | 12.49 | $12.21 | 235200 |
| 2025-11-18 | 12.52 | $12.28 | 112012 |
| 2025-11-17 | 12.54 | $12.35 | 166500 |
| 2025-11-14 | 12.56 | $12.45 | 316911 |
| 2025-11-13 | 12.57 | $12.37 | 183700 |
| 2025-11-12 | 12.60 | $12.56 | 204045 |
| 2025-11-11 | 12.60 | $12.55 | 184000 |
| 2025-11-10 | 12.60 | $12.58 | 195300 |
| 2025-11-07 | 12.61 | $12.56 | 100447 |
| 2025-11-06 | 12.61 | $12.58 | 91744 |
| 2025-11-05 | 12.62 | $12.48 | 159700 |
| 2025-11-04 | 12.63 | $12.46 | 314341 |
| 2025-11-03 | 12.65 | $12.54 | 128509 |
| 2025-10-31 | 12.66 | $12.64 | 154700 |
| 2025-10-30 | 12.66 | $12.61 | 216949 |
| 2025-10-29 | 12.67 | $12.65 | 238500 |
| 2025-10-28 | 12.67 | $12.62 | 342300 |
| 2025-10-27 | 12.67 | $12.71 | 167323 |
| 2025-10-24 | 12.67 | $12.64 | 89500 |
| 2025-10-23 | 12.67 | $12.56 | 117600 |
| 2025-10-22 | 12.68 | $12.55 | 228000 |
| 2025-10-21 | 12.70 | $12.49 | 182032 |
| 2025-10-20 | 12.72 | $12.35 | 203705 |
| 2025-10-17 | 12.76 | $12.25 | 236500 |
| 2025-10-16 | 12.81 | $12.41 | 188314 |
| 2025-10-15 | 12.86 | $12.57 | 196730 |
| 2025-10-14 | 12.89 | $12.58 | 276219 |
| 2025-10-13 | 12.92 | $12.71 | 317606 |
| 2025-10-10 | 12.94 | $12.71 | 161000 |
| 2025-10-09 | 12.96 | $12.79 | 178635 |
| 2025-10-08 | 12.98 | $12.90 | 191465 |
| 2025-10-07 | 12.99 | $12.84 | 171100 |
| 2025-10-06 | 13.01 | $12.69 | 216833 |
| 2025-10-03 | 13.04 | $12.71 | 204018 |
| 2025-10-02 | 13.07 | $12.77 | 209810 |
| 2025-10-01 | 13.11 | $12.78 | 233100 |
| 2025-09-30 | 13.14 | $12.88 | 240200 |
| 2025-09-29 | 13.17 | $12.81 | 351100 |
| 2025-09-26 | 13.21 | $12.86 | 622342 |
| 2025-09-25 | 13.24 | $13.19 | 131318 |
| 2025-09-24 | 13.25 | $13.23 | 84300 |
| 2025-09-23 | 13.25 | $13.19 | 80417 |
| 2025-09-22 | 13.26 | $13.22 | 82100 |
| 2025-09-19 | 13.26 | $13.19 | 110200 |
| 2025-09-18 | 13.27 | $13.22 | 117723 |
| 2025-09-17 | 13.27 | $13.24 | 96300 |
| 2025-09-16 | 13.28 | $13.25 | 121540 |
| 2025-09-15 | 13.28 | $13.23 | 116300 |
| 2025-09-12 | 13.29 | $13.16 | 122139 |
| 2025-09-11 | 13.30 | $13.21 | 189600 |
| 2025-09-10 | 13.31 | $13.36 | 118700 |
| 2025-09-09 | 13.30 | $13.36 | 128500 |
| 2025-09-08 | 13.30 | $13.37 | 114200 |
| 2025-09-05 | 13.29 | $13.36 | 129431 |
| 2025-09-04 | 13.28 | $13.34 | 96534 |
| 2025-09-03 | 13.27 | $13.33 | 110039 |
| 2025-09-02 | 13.27 | $13.36 | 125204 |
| 2025-08-29 | 13.26 | $13.35 | 161927 |
| 2025-08-28 | 13.25 | $13.36 | 140030 |
| 2025-08-27 | 13.24 | $13.38 | 112227 |
| 2025-08-26 | 13.22 | $13.30 | 166400 |
| 2025-08-25 | 13.22 | $13.33 | 105700 |
| 2025-08-22 | 13.20 | $13.27 | 66337 |
| 2025-08-21 | 13.20 | $13.19 | 71432 |
| 2025-08-20 | 13.20 | $13.19 | 61706 |
| 2025-08-19 | 13.20 | $13.17 | 90511 |
| 2025-08-18 | 13.20 | $13.15 | 115209 |
| 2025-08-15 | 13.21 | $13.16 | 134201 |
| 2025-08-14 | 13.21 | $13.17 | 165500 |
| 2025-08-13 | 13.22 | $13.32 | 123536 |
| 2025-08-12 | 13.20 | $13.30 | 160095 |
| 2025-08-11 | 13.19 | $13.27 | 98047 |
| 2025-08-08 | 13.19 | $13.25 | 110100 |
| 2025-08-07 | 13.18 | $13.29 | 114046 |
| 2025-08-06 | 13.17 | $13.28 | 101204 |
| 2025-08-05 | 13.16 | $13.19 | 164531 |
| 2025-08-04 | 13.15 | $13.22 | 153947 |
| 2025-08-01 | 13.15 | $13.04 | 256906 |
| 2025-07-31 | 13.16 | $13.11 | 162532 |
| 2025-07-30 | 13.16 | $13.13 | 124351 |
| 2025-07-29 | 13.17 | $13.09 | 172721 |
| 2025-07-28 | 13.17 | $13.10 | 227000 |
| 2025-07-25 | 13.18 | $13.02 | 135438 |
| 2025-07-24 | 13.20 | $12.94 | 123600 |
| 2025-07-23 | 13.22 | $13.00 | 154118 |
| 2025-07-22 | 13.25 | $12.90 | 111400 |
| 2025-07-21 | 13.29 | $12.88 | 240000 |
| 2025-07-18 | 13.33 | $12.80 | 854100 |
| 2025-07-17 | 13.38 | $12.94 | 533020 |
| 2025-07-16 | 13.43 | $13.24 | 467018 |
| 2025-07-15 | 13.45 | $13.47 | 147900 |
| 2025-07-14 | 13.45 | $13.46 | 181422 |
| 2025-07-11 | 13.45 | $13.56 | 130900 |
| 2025-07-10 | 13.43 | $13.59 | 118737 |
| 2025-07-09 | 13.42 | $13.71 | 96016 |
| 2025-07-08 | 13.39 | $13.67 | 94500 |
| 2025-07-07 | 13.36 | $13.70 | 143700 |
| 2025-07-03 | 13.32 | $13.64 | 76000 |
| 2025-07-02 | 13.29 | $13.62 | 100822 |
| 2025-07-01 | 13.25 | $13.50 | 108000 |
| 2025-06-30 | 13.23 | $13.41 | 151100 |
| 2025-06-27 | 13.21 | $13.38 | 105310 |
| 2025-06-26 | 13.19 | $13.28 | 89708 |
| 2025-06-25 | 13.18 | $13.26 | 79829 |
| 2025-06-24 | 13.17 | $13.22 | 144648 |
| 2025-06-23 | 13.17 | $13.13 | 121800 |
| 2025-06-20 | 13.17 | $13.25 | 82700 |
| 2025-06-18 | 13.16 | $13.25 | 114202 |
| 2025-06-17 | 13.15 | $13.30 | 110331 |
| 2025-06-16 | 13.14 | $13.34 | 55847 |
| 2025-06-13 | 13.12 | $13.30 | 80300 |
| 2025-06-12 | 13.10 | $13.30 | 76852 |
| 2025-06-11 | 13.08 | $13.39 | 100215 |
| 2025-06-10 | 13.04 | $13.27 | 105319 |
| 2025-06-09 | 13.02 | $13.18 | 79521 |
| 2025-06-06 | 13.00 | $13.19 | 60200 |
| 2025-06-05 | 12.98 | $13.13 | 108300 |
| 2025-06-04 | 12.97 | $13.15 | 99300 |
| 2025-06-03 | 12.95 | $13.16 | 137610 |
| 2025-06-02 | 12.93 | $13.16 | 103732 |
| 2025-05-30 | 12.90 | $13.23 | 168400 |
| 2025-05-29 | 12.87 | $13.28 | 102200 |
| 2025-05-28 | 12.83 | $13.19 | 257000 |
| 2025-05-27 | 12.79 | $12.98 | 159700 |
| 2025-05-23 | 12.77 | $12.85 | 141911 |
| 2025-05-22 | 12.76 | $12.72 | 189545 |
| 2025-05-21 | 12.76 | $12.78 | 118851 |
| 2025-05-20 | 12.76 | $12.94 | 132400 |
| 2025-05-19 | 12.74 | $12.87 | 241502 |
| 2025-05-16 | 12.73 | $13.06 | 193916 |
| 2025-05-15 | 12.69 | $13.01 | 181410 |
| 2025-05-14 | 12.66 | $13.09 | 117000 |
| 2025-05-13 | 12.61 | $13.08 | 116400 |
| 2025-05-12 | 12.56 | $13.05 | 139616 |
| 2025-05-09 | 12.51 | $12.84 | 148200 |
| 2025-05-08 | 12.48 | $12.70 | 154500 |
| 2025-05-07 | 12.46 | $12.59 | 146017 |
| 2025-05-06 | 12.44 | $12.61 | 110521 |
| 2025-05-05 | 12.42 | $12.68 | 203200 |
| 2025-05-02 | 12.40 | $12.69 | 100802 |
| 2025-05-01 | 12.37 | $12.63 | 141400 |
| 2025-04-30 | 12.34 | $12.55 | 200203 |
| 2025-04-29 | 12.32 | $12.51 | 118795 |
| 2025-04-28 | 12.30 | $12.28 | 168600 |
| 2025-04-25 | 12.30 | $12.36 | 163902 |
| 2025-04-24 | 12.29 | $12.34 | 121400 |
| 2025-04-23 | 12.29 | $12.17 | 176000 |
| 2025-04-22 | 12.30 | $11.98 | 232400 |
| 2025-04-21 | 12.33 | $11.85 | 226322 |
| 2025-04-17 | 12.38 | $12.03 | 154100 |
| 2025-04-16 | 12.42 | $11.95 | 256340 |
| 2025-04-15 | 12.47 | $11.93 | 199056 |
| 2025-04-14 | 12.53 | $11.75 | 101900 |
| 2025-04-11 | 12.61 | $11.64 | 197618 |
| 2025-04-10 | 12.71 | $11.58 | 233625 |
| 2025-04-09 | 12.83 | $12.09 | 386105 |
| 2025-04-08 | 12.91 | $11.58 | 434352 |
| 2025-04-07 | 13.05 | $11.40 | 531920 |
| 2025-04-04 | 13.22 | $12.16 | 542500 |
| 2025-04-03 | 13.33 | $13.19 | 266700 |
| 2025-04-02 | 13.35 | $13.51 | 115510 |
| 2025-04-01 | 13.33 | $13.48 | 267507 |
| 2025-03-31 | 13.32 | $13.42 | 307741 |
| 2025-03-28 | 13.30 | $13.49 | 184848 |
| 2025-03-27 | 13.29 | $13.52 | 179808 |
| 2025-03-26 | 13.26 | $13.53 | 196100 |
| 2025-03-25 | 13.23 | $13.63 | 166822 |
| 2025-03-24 | 13.19 | $13.55 | 230648 |
| 2025-03-21 | 13.15 | $13.35 | 238200 |
| 2025-03-20 | 13.13 | $13.16 | 172428 |
| 2025-03-19 | 13.13 | $13.04 | 153800 |
| 2025-03-18 | 13.14 | $12.97 | 264239 |
| 2025-03-17 | 13.16 | $12.93 | 373100 |
| 2025-03-14 | 13.18 | $12.95 | 151000 |
| 2025-03-13 | 13.20 | $12.98 | 161500 |
| 2025-03-12 | 13.23 | $13.21 | 149700 |
| 2025-03-11 | 13.23 | $13.19 | 200100 |
| 2025-03-10 | 13.23 | $13.09 | 184824 |
| 2025-03-07 | 13.25 | $13.16 | 205200 |
| 2025-03-06 | 13.26 | $13.29 | 157200 |
| 2025-03-05 | 13.25 | $13.31 | 184714 |
| 2025-03-04 | 13.25 | $13.36 | 238023 |
| 2025-03-03 | 13.24 | $13.39 | 152500 |
| 2025-02-28 | 13.22 | $13.34 | 202200 |
| 2025-02-27 | 13.21 | $13.22 | 153800 |
| 2025-02-26 | 13.21 | $13.27 | 160500 |
| 2025-02-25 | 13.20 | $13.27 | 173713 |
| 2025-02-24 | 13.19 | $13.31 | 173800 |
| 2025-02-21 | 13.18 | $13.25 | 132810 |
| 2025-02-20 | 13.17 | $13.30 | 134742 |
| 2025-02-19 | 13.16 | $13.21 | 214216 |
| 2025-02-18 | 13.15 | $13.23 | 273643 |
| 2025-02-14 | 13.15 | $13.14 | 116345 |
| 2025-02-13 | 13.15 | $13.17 | 246570 |
| 2025-02-12 | 13.15 | $13.35 | 217100 |
| 2025-02-11 | 13.12 | $13.46 | 240553 |
| 2025-02-10 | 13.09 | $13.53 | 187900 |
| 2025-02-07 | 13.04 | $13.34 | 173302 |
| 2025-02-06 | 13.01 | $13.37 | 140900 |
| 2025-02-05 | 12.97 | $13.36 | 288332 |
| 2025-02-04 | 12.93 | $13.17 | 267800 |
| 2025-02-03 | 12.91 | $13.06 | 210800 |
| 2025-01-31 | 12.89 | $12.97 | 214310 |
| 2025-01-30 | 12.88 | $12.82 | 332449 |
| 2025-01-29 | 12.89 | $13.02 | 295300 |
| 2025-01-28 | 12.88 | $13.05 | 473806 |
| 2025-01-27 | 12.86 | $13.28 | 299605 |
| 2025-01-24 | 12.81 | $13.24 | 609542 |
| 2025-01-23 | 12.77 | $13.00 | 290700 |
| 2025-01-22 | 12.74 | $13.02 | 574800 |
| 2025-01-21 | 12.71 | $12.78 | 215649 |
| 2025-01-17 | 12.71 | $12.66 | 159500 |
| 2025-01-16 | 12.71 | $12.60 | 332845 |
| 2025-01-15 | 12.72 | $12.71 | 350200 |
| 2025-01-14 | 12.73 | $12.70 | 206410 |
| 2025-01-13 | 12.73 | $12.85 | 202200 |
| 2025-01-10 | 12.71 | $12.91 | 262311 |
| 2025-01-08 | 12.69 | $12.96 | 349500 |
| 2025-01-07 | 12.67 | $12.97 | 375120 |
| 2025-01-06 | 12.63 | $12.88 | 659036 |
| 2025-01-03 | 12.61 | $12.64 | 164800 |
| 2025-01-02 | 12.61 | $12.52 | 295700 |
| 2024-12-31 | 12.61 | $12.32 | 345900 |
| 2024-12-30 | 12.64 | $12.40 | 181238 |
| 2024-12-27 | 12.67 | $12.42 | 128021 |
| 2024-12-26 | 12.70 | $12.53 | 173700 |
| 2024-12-24 | 12.71 | $12.63 | 120942 |
| 2024-12-23 | 12.72 | $12.61 | 166500 |
| 2024-12-20 | 12.74 | $12.55 | 141600 |
| 2024-12-19 | 12.76 | $12.46 | 145721 |
| 2024-12-18 | 12.79 | $12.55 | 127414 |
| 2024-12-17 | 12.81 | $12.69 | 128000 |
| 2024-12-16 | 12.82 | $12.88 | 160300 |
| 2024-12-13 | 12.82 | $12.84 | 123000 |
| 2024-12-12 | 12.82 | $12.82 | 131630 |
| 2024-12-11 | 12.82 | $12.92 | 181748 |
| 2024-12-10 | 12.80 | $12.97 | 110233 |
| 2024-12-09 | 12.79 | $12.95 | 116729 |
| 2024-12-06 | 12.77 | $13.02 | 100300 |
| 2024-12-05 | 12.74 | $12.98 | 133514 |
| 2024-12-04 | 12.72 | $13.01 | 202500 |
| 2024-12-03 | 12.69 | $12.96 | 241036 |
| 2024-12-02 | 12.66 | $12.80 | 150200 |
| 2024-11-29 | 12.64 | $12.70 | 123900 |
| 2024-11-27 | 12.64 | $12.61 | 166900 |
| 2024-11-26 | 12.64 | $12.57 | 335400 |
| 2024-11-25 | 12.65 | $12.84 | 112600 |
| 2024-11-22 | 12.63 | $12.90 | 178645 |
| 2024-11-21 | 12.60 | $12.69 | 148436 |
| 2024-11-20 | 12.59 | $12.55 | 173510 |
| 2024-11-19 | 12.59 | $12.40 | 184800 |
| 2024-11-18 | 12.61 | $12.35 | 148700 |
| 2024-11-15 | 12.64 | $12.34 | 328700 |
| 2024-11-14 | 12.67 | $12.41 | 267130 |
| 2024-11-13 | 12.70 | $12.56 | 217445 |
| 2024-11-12 | 12.72 | $12.76 | 190400 |
| 2024-11-11 | 12.71 | $12.89 | 129700 |
| 2024-11-08 | 12.69 | $12.97 | 150535 |
| 2024-11-07 | 12.66 | $12.87 | 195600 |
| 2024-11-06 | 12.64 | $12.70 | 245100 |
| 2024-11-05 | 12.64 | $12.56 | 137223 |
| 2024-11-04 | 12.64 | $12.50 | 134941 |
| 2024-11-01 | 12.66 | $12.57 | 119600 |
| 2024-10-31 | 12.67 | $12.61 | 106220 |
| 2024-10-30 | 12.67 | $12.61 | 146100 |
| 2024-10-29 | 12.68 | $12.49 | 151600 |
| 2024-10-28 | 12.70 | $12.67 | 102600 |
| 2024-10-25 | 12.70 | $12.77 | 109000 |
| 2024-10-24 | 12.70 | $12.71 | 106732 |
| 2024-10-23 | 12.70 | $12.63 | 131014 |
| 2024-10-22 | 12.70 | $12.66 | 141300 |
| 2024-10-21 | 12.71 | $12.68 | 136344 |
| 2024-10-18 | 12.71 | $12.69 | 132400 |
| 2024-10-17 | 12.71 | $12.69 | 133706 |
| 2024-10-16 | 12.71 | $12.66 | 150000 |
| 2024-10-15 | 12.72 | $12.57 | 163014 |
| 2024-10-14 | 12.73 | $12.67 | 131332 |
| 2024-10-11 | 12.74 | $12.68 | 132600 |
| 2024-10-10 | 12.75 | $12.78 | 125900 |
| 2024-10-09 | 12.74 | $12.90 | 155700 |
| 2024-10-08 | 12.73 | $12.85 | 111900 |
| 2024-10-07 | 12.72 | $12.84 | 136402 |
| 2024-10-04 | 12.70 | $12.84 | 190500 |
| 2024-10-03 | 12.69 | $12.83 | 144648 |
| 2024-10-02 | 12.67 | $12.89 | 107900 |
| 2024-10-01 | 12.65 | $12.84 | 131700 |
| 2024-09-30 | 12.63 | $12.78 | 208800 |
| 2024-09-27 | 12.61 | $12.74 | 99600 |
| 2024-09-26 | 12.60 | $12.70 | 130031 |
| 2024-09-25 | 12.59 | $12.72 | 191619 |
| 2024-09-24 | 12.58 | $12.74 | 213600 |
| 2024-09-23 | 12.56 | $12.64 | 167600 |
| 2024-09-20 | 12.55 | $12.59 | 113427 |
| 2024-09-19 | 12.55 | $12.66 | 189100 |
| 2024-09-18 | 12.54 | $12.63 | 183200 |
| 2024-09-17 | 12.53 | $12.58 | 236800 |
| 2024-09-16 | 12.52 | $12.55 | 118647 |
| 2024-09-13 | 12.52 | $12.48 | 123100 |
| 2024-09-12 | 12.52 | $12.45 | 204443 |
| 2024-09-11 | 12.53 | $12.50 | 181200 |
| 2024-09-10 | 12.53 | $12.46 | 292023 |
| 2024-09-09 | 12.54 | $12.55 | 226800 |
| 2024-09-06 | 12.54 | $12.56 | 136303 |
| 2024-09-05 | 12.54 | $12.58 | 204300 |
| 2024-09-04 | 12.53 | $12.60 | 177918 |
| 2024-09-03 | 12.52 | $12.65 | 156617 |
| 2024-08-30 | 12.51 | $12.66 | 144000 |
| 2024-08-29 | 12.49 | $12.64 | 140544 |
| 2024-08-28 | 12.48 | $12.55 | 187300 |
| 2024-08-27 | 12.47 | $12.59 | 117500 |
| 2024-08-26 | 12.46 | $12.59 | 206600 |
| 2024-08-23 | 12.45 | $12.59 | 187300 |
| 2024-08-22 | 12.43 | $12.49 | 151047 |
| 2024-08-21 | 12.42 | $12.57 | 123344 |
| 2024-08-20 | 12.41 | $12.56 | 138600 |
| 2024-08-19 | 12.39 | $12.54 | 129900 |
| 2024-08-16 | 12.38 | $12.50 | 81100 |
| 2024-08-15 | 12.36 | $12.48 | 203605 |
| 2024-08-14 | 12.35 | $12.38 | 145400 |
| 2024-08-13 | 12.35 | $12.46 | 147100 |
| 2024-08-12 | 12.34 | $12.40 | 201745 |
| 2024-08-09 | 12.33 | $12.50 | 126534 |
| 2024-08-08 | 12.31 | $12.45 | 266400 |
| 2024-08-07 | 12.30 | $12.50 | 410606 |
| 2024-08-06 | 12.28 | $12.43 | 436811 |
| 2024-08-05 | 12.26 | $12.23 | 309531 |
| 2024-08-02 | 12.26 | $12.37 | 245447 |
| 2024-08-01 | 12.25 | $12.36 | 177004 |
| 2024-07-31 | 12.24 | $12.40 | 182900 |
| 2024-07-30 | 12.22 | $12.45 | 132500 |
| 2024-07-29 | 12.20 | $12.30 | 110427 |
| 2024-07-26 | 12.19 | $12.32 | 93800 |
| 2024-07-25 | 12.18 | $12.30 | 113400 |
| 2024-07-24 | 12.16 | $12.19 | 104219 |
| 2024-07-23 | 12.16 | $12.23 | 112216 |
| 2024-07-22 | 12.15 | $12.23 | 150100 |
| 2024-07-19 | 12.14 | $12.25 | 570000 |
| 2024-07-18 | 12.13 | $12.18 | 176200 |
| 2024-07-17 | 12.13 | $12.31 | 144222 |
| 2024-07-16 | 12.11 | $12.38 | 204829 |
| 2024-07-15 | 12.08 | $12.36 | 158200 |
| 2024-07-12 | 12.05 | $12.27 | 119200 |
| 2024-07-11 | 12.03 | $12.28 | 178209 |
| 2024-07-10 | 12.00 | $12.33 | 471400 |
| 2024-07-09 | 11.97 | $12.16 | 288000 |
| 2024-07-08 | 11.95 | $12.03 | 139500 |
| 2024-07-05 | 11.94 | $12.04 | 107100 |
| 2024-07-03 | 11.93 | $12.08 | 116200 |
| 2024-07-02 | 11.91 | $12.00 | 124100 |
| 2024-07-01 | 11.90 | $11.93 | 133000 |
| 2024-06-28 | 11.90 | $11.88 | 264042 |
| 2024-06-27 | 11.90 | $11.96 | 134115 |
| 2024-06-26 | 11.89 | $11.87 | 153737 |
| 2024-06-25 | 11.89 | $11.93 | 148958 |
| 2024-06-24 | 11.89 | $11.95 | 73703 |
| 2024-06-21 | 11.88 | $11.86 | 102700 |
| 2024-06-20 | 11.89 | $11.91 | 117938 |
| 2024-06-18 | 11.88 | $11.95 | 97700 |
| 2024-06-17 | 11.88 | $12.04 | 177500 |
| 2024-06-14 | 11.86 | $11.97 | 68030 |
| 2024-06-13 | 11.85 | $11.99 | 96100 |
| 2024-06-12 | 11.83 | $12.11 | 265115 |
| 2024-06-11 | 11.80 | $11.94 | 100000 |
| 2024-06-10 | 11.79 | $11.85 | 147742 |
| 2024-06-07 | 11.78 | $11.94 | 109535 |
| 2024-06-06 | 11.77 | $11.91 | 58500 |
| 2024-06-05 | 11.75 | $11.92 | 134300 |
| 2024-06-04 | 11.73 | $11.86 | 94239 |
| 2024-06-03 | 11.72 | $11.89 | 73034 |
| 2024-05-31 | 11.70 | $11.81 | 96335 |
| 2024-05-30 | 11.69 | $11.70 | 129300 |
| 2024-05-29 | 11.69 | $11.62 | 122840 |
| 2024-05-28 | 11.70 | $11.73 | 84900 |
| 2024-05-24 | 11.69 | $11.87 | 82628 |
| 2024-05-23 | 11.67 | $11.75 | 59028 |
| 2024-05-22 | 11.67 | $11.82 | 116730 |
| 2024-05-21 | 11.65 | $11.84 | 173246 |
| 2024-05-20 | 11.63 | $11.71 | 77000 |
| 2024-05-17 | 11.62 | $11.65 | 90100 |
| 2024-05-16 | 11.62 | $11.66 | 115448 |
| 2024-05-15 | 11.61 | $11.70 | 108015 |
| 2024-05-14 | 11.60 | $11.62 | 80000 |
| 2024-05-13 | 11.60 | $11.63 | 81443 |
| 2024-05-10 | 11.60 | $11.69 | 104739 |
| 2024-05-09 | 11.59 | $11.69 | 101100 |
| 2024-05-08 | 11.58 | $11.76 | 100020 |
| 2024-05-07 | 11.56 | $11.79 | 141132 |
| 2024-05-06 | 11.54 | $11.75 | 87700 |
| 2024-05-03 | 11.51 | $11.69 | 125800 |
| 2024-05-02 | 11.49 | $11.56 | 197600 |
| 2024-05-01 | 11.49 | $11.57 | 98310 |
| 2024-04-30 | 11.48 | $11.51 | 110600 |
| 2024-04-29 | 11.47 | $11.55 | 79044 |
| 2024-04-26 | 11.47 | $11.48 | 129800 |
| 2024-04-25 | 11.47 | $11.38 | 164400 |
| 2024-04-24 | 11.47 | $11.42 | 126200 |
| 2024-04-23 | 11.48 | $11.51 | 167000 |
| 2024-04-22 | 11.48 | $11.37 | 105612 |
| 2024-04-19 | 11.49 | $11.26 | 121810 |
| 2024-04-18 | 11.51 | $11.23 | 177700 |
| 2024-04-17 | 11.54 | $11.17 | 177931 |
| 2024-04-16 | 11.58 | $11.15 | 381746 |
| 2024-04-15 | 11.63 | $11.24 | 163946 |
| 2024-04-12 | 11.67 | $11.38 | 125900 |
| 2024-04-11 | 11.70 | $11.45 | 146712 |
| 2024-04-10 | 11.72 | $11.57 | 308200 |
| 2024-04-09 | 11.74 | $11.71 | 190421 |
| 2024-04-08 | 11.74 | $11.73 | 191500 |
| 2024-04-05 | 11.74 | $11.66 | 114548 |
| 2024-04-04 | 11.75 | $11.62 | 192621 |
| 2024-04-03 | 11.77 | $11.71 | 143100 |
| 2024-04-02 | 11.77 | $11.77 | 146800 |
| 2024-04-01 | 11.77 | $11.86 | 171917 |
| 2024-03-28 | 11.76 | $11.96 | 200219 |
| 2024-03-27 | 11.74 | $11.95 | 140023 |
| 2024-03-26 | 11.72 | $11.91 | 112623 |
| 2024-03-25 | 11.70 | $11.86 | 83700 |
| 2024-03-22 | 11.68 | $11.84 | 108800 |
| 2024-03-21 | 11.67 | $11.83 | 183669 |
| 2024-03-20 | 11.65 | $11.72 | 112000 |
| 2024-03-19 | 11.64 | $11.65 | 105900 |
| 2024-03-18 | 11.64 | $11.65 | 79349 |
| 2024-03-15 | 11.64 | $11.66 | 98100 |
| 2024-03-14 | 11.64 | $11.62 | 177606 |
| 2024-03-13 | 11.64 | $11.81 | 221100 |
| 2024-03-12 | 11.62 | $11.72 | 236842 |
| 2024-03-11 | 11.61 | $11.69 | 81900 |
| 2024-03-08 | 11.61 | $11.69 | 87500 |
| 2024-03-07 | 11.60 | $11.68 | 126424 |
| 2024-03-06 | 11.59 | $11.69 | 122304 |
| 2024-03-05 | 11.58 | $11.68 | 99232 |
| 2024-03-04 | 11.57 | $11.69 | 129833 |
| 2024-03-01 | 11.56 | $11.69 | 127200 |
| 2024-02-29 | 11.54 | $11.64 | 108438 |
| 2024-02-28 | 11.53 | $11.57 | 85307 |
| 2024-02-27 | 11.53 | $11.58 | 100600 |
| 2024-02-26 | 11.52 | $11.53 | 104700 |
| 2024-02-23 | 11.52 | $11.55 | 114613 |
| 2024-02-22 | 11.52 | $11.55 | 85936 |
| 2024-02-21 | 11.51 | $11.53 | 136420 |
| 2024-02-20 | 11.51 | $11.54 | 94522 |
| 2024-02-16 | 11.51 | $11.46 | 174000 |
| 2024-02-15 | 11.51 | $11.55 | 123092 |
| 2024-02-14 | 11.51 | $11.63 | 103825 |
| 2024-02-13 | 11.50 | $11.59 | 141800 |
| 2024-02-12 | 11.49 | $11.63 | 149900 |
| 2024-02-09 | 11.47 | $11.63 | 147500 |
| 2024-02-08 | 11.46 | $11.63 | 109122 |
| 2024-02-07 | 11.44 | $11.66 | 141020 |
| 2024-02-06 | 11.42 | $11.55 | 167921 |
| 2024-02-05 | 11.40 | $11.41 | 148541 |
| 2024-02-02 | 11.40 | $11.46 | 233700 |
| 2024-02-01 | 11.39 | $11.49 | 262000 |
| 2024-01-31 | 11.38 | $11.39 | 283720 |
| 2024-01-30 | 11.38 | $11.41 | 151300 |
| 2024-01-29 | 11.38 | $11.43 | 155500 |
| 2024-01-26 | 11.38 | $11.35 | 400622 |
| 2024-01-25 | 11.38 | $11.43 | 123700 |
| 2024-01-24 | 11.37 | $11.35 | 233700 |
| 2024-01-23 | 11.37 | $11.32 | 162922 |
| 2024-01-22 | 11.38 | $11.31 | 189500 |
| 2024-01-19 | 11.39 | $11.16 | 1.6M |
| 2024-01-18 | 11.41 | $11.15 | 383900 |
| 2024-01-17 | 11.44 | $11.21 | 384635 |
| 2024-01-16 | 11.46 | $11.32 | 371600 |
| 2024-01-12 | 11.48 | $11.51 | 215618 |
| 2024-01-11 | 11.48 | $11.49 | 165000 |
| 2024-01-10 | 11.47 | $11.54 | 109800 |
| 2024-01-09 | 11.47 | $11.57 | 173729 |
| 2024-01-08 | 11.46 | $11.61 | 99600 |
| 2024-01-05 | 11.44 | $11.56 | 113308 |
| 2024-01-04 | 11.43 | $11.53 | 123425 |
| 2024-01-03 | 11.42 | $11.54 | 125200 |
| 2024-01-02 | 11.40 | $11.48 | 190021 |
| 2023-12-29 | 11.40 | $11.36 | 190000 |
| 2023-12-28 | 11.40 | $11.46 | 166900 |
| 2023-12-27 | 11.39 | $11.49 | 213320 |
| 2023-12-26 | 11.38 | $11.49 | 281200 |
| 2023-12-22 | 11.37 | $11.65 | 127500 |
| 2023-12-21 | 11.34 | $11.67 | 152370 |
| 2023-12-20 | 11.31 | $11.55 | 157111 |
| 2023-12-19 | 11.28 | $11.57 | 148700 |
| 2023-12-18 | 11.25 | $11.56 | 155137 |
| 2023-12-15 | 11.22 | $11.65 | 105014 |
| 2023-12-14 | 11.17 | $11.53 | 225538 |
| 2023-12-13 | 11.13 | $11.53 | 236057 |
| 2023-12-12 | 11.09 | $11.32 | 128700 |
| 2023-12-11 | 11.07 | $11.28 | 252622 |
| 2023-12-08 | 11.05 | $11.32 | 144708 |
| 2023-12-07 | 11.02 | $11.40 | 97500 |
| 2023-12-06 | 10.98 | $11.30 | 171900 |
| 2023-12-05 | 10.94 | $11.21 | 128013 |
| 2023-12-04 | 10.92 | $11.09 | 271940 |
| 2023-12-01 | 10.90 | $11.21 | 227000 |
| 2023-11-30 | 10.86 | $11.03 | 128519 |
| 2023-11-29 | 10.85 | $10.99 | 222300 |
| 2023-11-28 | 10.83 | $10.87 | 448204 |
| 2023-11-27 | 10.83 | $11.03 | 213100 |
| 2023-11-24 | 10.81 | $11.14 | 65400 |
| 2023-11-22 | 10.77 | $11.04 | 262500 |
| 2023-11-21 | 10.74 | $11.00 | 120015 |
| 2023-11-20 | 10.72 | $10.99 | 85808 |
| 2023-11-17 | 10.69 | $10.96 | 99122 |
| 2023-11-16 | 10.66 | $10.99 | 212700 |
| 2023-11-15 | 10.63 | $10.80 | 120502 |
| 2023-11-14 | 10.61 | $10.83 | 155300 |
| 2023-11-13 | 10.58 | $10.59 | 150720 |
| 2023-11-10 | 10.58 | $10.59 | 142900 |
| 2023-11-09 | 10.58 | $10.54 | 152013 |
| 2023-11-08 | 10.59 | $10.73 | 208100 |
| 2023-11-07 | 10.57 | $10.77 | 175700 |
| 2023-11-06 | 10.55 | $10.76 | 136434 |
| 2023-11-03 | 10.53 | $10.85 | 392227 |
| 2023-11-02 | 10.49 | $10.75 | 230041 |
| 2023-11-01 | 10.47 | $10.54 | 255708 |
| 2023-10-31 | 10.46 | $10.37 | 228101 |
| 2023-10-30 | 10.47 | $10.33 | 119221 |
| 2023-10-27 | 10.48 | $10.33 | 119205 |
| 2023-10-26 | 10.50 | $10.26 | 90100 |
| 2023-10-25 | 10.53 | $10.29 | 232329 |
| 2023-10-24 | 10.55 | $10.36 | 148909 |
| 2023-10-23 | 10.57 | $10.28 | 123700 |
| 2023-10-20 | 10.60 | $10.30 | 104300 |
| 2023-10-19 | 10.63 | $10.34 | 118126 |
| 2023-10-18 | 10.66 | $10.35 | 150100 |
| 2023-10-17 | 10.70 | $10.40 | 196547 |
| 2023-10-16 | 10.73 | $10.43 | 242326 |
| 2023-10-13 | 10.76 | $10.53 | 136928 |
| 2023-10-12 | 10.78 | $10.52 | 110726 |
| 2023-10-11 | 10.81 | $10.70 | 95849 |
| 2023-10-10 | 10.82 | $10.68 | 143200 |
| 2023-10-09 | 10.84 | $10.72 | 136902 |
| 2023-10-06 | 10.85 | $10.61 | 275408 |
| 2023-10-05 | 10.88 | $10.63 | 122300 |
| 2023-10-04 | 10.90 | $10.61 | 200721 |
| 2023-10-03 | 10.93 | $10.48 | 169700 |
| 2023-10-02 | 10.98 | $10.58 | 329738 |
| 2023-09-29 | 11.02 | $10.78 | 240437 |
| 2023-09-28 | 11.05 | $10.81 | 106917 |
| 2023-09-27 | 11.07 | $10.74 | 185000 |
| 2023-09-26 | 11.11 | $10.80 | 127400 |
| 2023-09-25 | 11.14 | $10.98 | 99349 |
| 2023-09-22 | 11.16 | $11.01 | 60210 |
| 2023-09-21 | 11.17 | $10.98 | 89725 |
| 2023-09-20 | 11.19 | $11.10 | 105300 |
| 2023-09-19 | 11.20 | $11.10 | 78800 |
| 2023-09-18 | 11.21 | $11.16 | 115700 |
| 2023-09-15 | 11.22 | $11.07 | 91403 |
| 2023-09-14 | 11.23 | $11.05 | 232100 |
| 2023-09-13 | 11.25 | $11.29 | 131042 |
| 2023-09-12 | 11.25 | $11.30 | 144000 |
| 2023-09-11 | 11.24 | $11.24 | 101600 |
| 2023-09-08 | 11.24 | $11.30 | 89218 |
| 2023-09-07 | 11.24 | $11.23 | 88317 |
| 2023-09-06 | 11.24 | $11.24 | 130535 |
| 2023-09-05 | 11.24 | $11.28 | 65132 |
| 2023-09-01 | 11.23 | $11.33 | 118700 |
| 2023-08-31 | 11.22 | $11.22 | 179200 |
| 2023-08-30 | 11.22 | $11.31 | 102000 |
| 2023-08-29 | 11.21 | $11.22 | 139425 |
| 2023-08-28 | 11.21 | $11.28 | 94144 |
| 2023-08-25 | 11.21 | $11.22 | 87449 |
| 2023-08-24 | 11.20 | $11.13 | 139700 |
| 2023-08-23 | 11.21 | $11.20 | 76145 |
| 2023-08-22 | 11.21 | $11.09 | 134432 |
| 2023-08-21 | 11.23 | $11.15 | 109700 |
| 2023-08-18 | 11.23 | $11.10 | 121900 |
| 2023-08-17 | 11.25 | $11.08 | 112732 |
| 2023-08-16 | 11.27 | $11.17 | 88030 |
| 2023-08-15 | 11.28 | $11.22 | 84806 |
| 2023-08-14 | 11.28 | $11.26 | 63400 |
| 2023-08-11 | 11.28 | $11.30 | 81726 |
| 2023-08-10 | 11.28 | $11.31 | 161226 |
| 2023-08-09 | 11.28 | $11.40 | 103415 |
| 2023-08-08 | 11.27 | $11.31 | 195600 |
| 2023-08-07 | 11.26 | $11.42 | 177500 |
| 2023-08-04 | 11.24 | $11.31 | 139600 |
| 2023-08-03 | 11.24 | $11.15 | 204000 |
| 2023-08-02 | 11.25 | $11.17 | 256005 |
| 2023-08-01 | 11.26 | $11.28 | 198833 |
| 2023-07-31 | 11.25 | $11.38 | 226100 |
| 2023-07-28 | 11.24 | $11.43 | 120700 |
| 2023-07-27 | 11.22 | $11.26 | 136124 |
| 2023-07-26 | 11.21 | $11.38 | 117100 |
| 2023-07-25 | 11.20 | $11.29 | 72500 |
| 2023-07-24 | 11.19 | $11.31 | 134900 |
| 2023-07-21 | 11.17 | $11.27 | 139543 |
| 2023-07-20 | 11.16 | $11.15 | 125233 |
| 2023-07-19 | 11.17 | $11.21 | 187400 |
| 2023-07-18 | 11.16 | $11.32 | 92500 |
| 2023-07-17 | 11.15 | $11.30 | 213900 |
| 2023-07-14 | 11.13 | $11.19 | 87900 |
| 2023-07-13 | 11.12 | $11.21 | 184302 |
| 2023-07-12 | 11.11 | $11.40 | 240831 |
| 2023-07-11 | 11.08 | $11.28 | 144902 |
| 2023-07-10 | 11.06 | $11.12 | 97015 |
| 2023-07-07 | 11.06 | $11.10 | 184900 |
| 2023-07-06 | 11.05 | $11.06 | 161400 |
| 2023-07-05 | 11.05 | $11.16 | 239243 |
| 2023-07-03 | 11.04 | $11.07 | 146839 |
| 2023-06-30 | 11.04 | $10.97 | 268900 |
| 2023-06-29 | 11.04 | $11.01 | 257300 |
| 2023-06-28 | 11.05 | $11.20 | 226308 |
| 2023-06-27 | 11.03 | $10.99 | 115800 |
| 2023-06-26 | 11.03 | $11.03 | 87000 |
| 2023-06-23 | 11.04 | $11.01 | 158122 |
| 2023-06-22 | 11.04 | $10.98 | 225800 |
| 2023-06-21 | 11.04 | $11.09 | 167741 |
| 2023-06-20 | 11.04 | $11.10 | 240148 |
| 2023-06-16 | 11.03 | $11.19 | 100400 |
| 2023-06-15 | 11.02 | $11.24 | 133609 |
| 2023-06-14 | 10.99 | $11.30 | 243014 |
| 2023-06-13 | 10.96 | $11.10 | 135814 |
| 2023-06-12 | 10.95 | $11.08 | 156442 |
| 2023-06-09 | 10.93 | $10.97 | 132800 |
| 2023-06-08 | 10.93 | $11.06 | 54936 |
| 2023-06-07 | 10.91 | $11.11 | 154524 |
| 2023-06-06 | 10.89 | $11.13 | 127600 |
| 2023-06-05 | 10.87 | $10.92 | 78101 |
| 2023-06-02 | 10.86 | $10.90 | 97700 |
| 2023-06-01 | 10.86 | $10.94 | 98800 |
| 2023-05-31 | 10.85 | $10.82 | 99500 |
| 2023-05-30 | 10.85 | $10.84 | 78444 |
| 2023-05-26 | 10.85 | $10.80 | 70926 |
| 2023-05-25 | 10.86 | $10.70 | 105612 |
| 2023-05-24 | 10.88 | $10.75 | 177100 |
| 2023-05-23 | 10.89 | $10.77 | 170700 |
| 2023-05-22 | 10.90 | $10.90 | 110900 |
| 2023-05-19 | 10.90 | $10.88 | 47700 |
| 2023-05-18 | 10.90 | $10.88 | 266340 |
| 2023-05-17 | 10.91 | $10.73 | 82207 |
| 2023-05-16 | 10.93 | $10.67 | 89617 |
| 2023-05-15 | 10.95 | $10.75 | 94000 |
| 2023-05-12 | 10.97 | $10.75 | 166539 |
| 2023-05-11 | 11.00 | $10.87 | 108249 |
| 2023-05-10 | 11.01 | $11.09 | 175721 |
| 2023-05-09 | 11.00 | $10.94 | 91100 |
| 2023-05-08 | 11.01 | $10.97 | 120533 |
| 2023-05-05 | 11.01 | $11.02 | 176323 |
| 2023-05-04 | 11.01 | $10.89 | 192600 |
| 2023-05-03 | 11.03 | $10.91 | 308100 |
| 2023-05-02 | 11.04 | $10.88 | 226949 |
| 2023-05-01 | 11.06 | $11.06 | 101646 |
| 2023-04-28 | 11.06 | $11.06 | 104200 |
| 2023-04-27 | 11.06 | $11.00 | 97800 |
| 2023-04-26 | 11.06 | $10.95 | 182245 |
| 2023-04-25 | 11.07 | $11.00 | 108700 |
| 2023-04-24 | 11.08 | $11.14 | 99535 |
| 2023-04-21 | 11.07 | $11.11 | 57514 |
| 2023-04-20 | 11.07 | $11.12 | 90236 |
| 2023-04-19 | 11.06 | $11.13 | 196800 |
| 2023-04-18 | 11.06 | $11.16 | 55000 |
| 2023-04-17 | 11.05 | $11.19 | 228700 |
| 2023-04-14 | 11.03 | $11.23 | 121500 |
| 2023-04-13 | 11.01 | $11.25 | 188902 |
| 2023-04-12 | 10.99 | $11.30 | 148900 |
| 2023-04-11 | 10.95 | $11.13 | 99800 |
| 2023-04-10 | 10.93 | $11.02 | 122216 |
| 2023-04-06 | 10.93 | $10.93 | 116000 |
| 2023-04-05 | 10.93 | $10.92 | 134400 |
| 2023-04-04 | 10.93 | $10.97 | 167835 |
| 2023-04-03 | 10.92 | $11.05 | 240500 |
| 2023-03-31 | 10.91 | $10.97 | 243700 |
| 2023-03-30 | 10.90 | $10.87 | 78900 |
| 2023-03-29 | 10.90 | $10.78 | 83546 |
| 2023-03-28 | 10.92 | $10.63 | 99800 |
| 2023-03-27 | 10.95 | $10.65 | 79817 |
| 2023-03-24 | 10.98 | $10.57 | 229300 |
| 2023-03-23 | 11.02 | $10.63 | 109630 |
| 2023-03-22 | 11.06 | $10.69 | 110748 |
| 2023-03-21 | 11.10 | $10.68 | 107300 |
| 2023-03-20 | 11.15 | $10.58 | 98800 |
| 2023-03-17 | 11.21 | $10.55 | 195500 |
| 2023-03-16 | 11.28 | $10.74 | 331900 |
| 2023-03-15 | 11.33 | $10.66 | 460525 |
| 2023-03-14 | 11.40 | $11.02 | 141400 |
| 2023-03-13 | 11.44 | $10.85 | 163816 |
| 2023-03-10 | 11.51 | $11.13 | 112800 |
| 2023-03-09 | 11.55 | $11.30 | 94943 |
| 2023-03-08 | 11.57 | $11.45 | 82600 |
| 2023-03-07 | 11.58 | $11.50 | 45437 |
| 2023-03-06 | 11.59 | $11.59 | 78800 |
| 2023-03-03 | 11.59 | $11.64 | 50429 |
| 2023-03-02 | 11.59 | $11.53 | 86900 |
| 2023-03-01 | 11.59 | $11.54 | 52603 |
| 2023-02-28 | 11.60 | $11.60 | 77807 |
| 2023-02-27 | 11.60 | $11.59 | 43100 |
| 2023-02-24 | 11.60 | $11.47 | 158415 |
| 2023-02-23 | 11.61 | $11.53 | 65300 |
| 2023-02-22 | 11.62 | $11.38 | 78400 |
| 2023-02-21 | 11.65 | $11.33 | 344013 |
| 2023-02-17 | 11.68 | $11.51 | 113046 |
| 2023-02-16 | 11.70 | $11.55 | 66415 |
| 2023-02-15 | 11.72 | $11.66 | 157836 |
| 2023-02-14 | 11.72 | $11.67 | 168400 |
| 2023-02-13 | 11.73 | $11.77 | 100600 |
| 2023-02-10 | 11.72 | $11.70 | 119400 |
| 2023-02-09 | 11.73 | $11.68 | 113237 |
| 2023-02-08 | 11.73 | $11.89 | 152000 |
| 2023-02-07 | 11.71 | $11.98 | 160602 |
| 2023-02-06 | 11.69 | $11.89 | 131500 |
| 2023-02-03 | 11.66 | $11.98 | 181128 |
| 2023-02-02 | 11.63 | $12.08 | 265914 |
| 2023-02-01 | 11.58 | $11.83 | 292513 |
| 2023-01-31 | 11.56 | $11.85 | 147200 |
| 2023-01-30 | 11.53 | $11.82 | 134915 |
| 2023-01-27 | 11.50 | $11.81 | 198400 |
| 2023-01-26 | 11.46 | $11.76 | 124742 |
| 2023-01-25 | 11.43 | $11.76 | 131523 |
| 2023-01-24 | 11.40 | $11.77 | 254900 |
| 2023-01-23 | 11.36 | $11.69 | 110400 |
| 2023-01-20 | 11.32 | $11.67 | 97200 |
| 2023-01-19 | 11.29 | $11.64 | 89300 |
| 2023-01-18 | 11.25 | $11.65 | 171800 |
| 2023-01-17 | 11.21 | $11.59 | 134445 |
| 2023-01-13 | 11.17 | $11.58 | 176900 |
| 2023-01-12 | 11.12 | $11.48 | 181500 |
| 2023-01-11 | 11.09 | $11.41 | 235014 |
| 2023-01-10 | 11.05 | $11.27 | 156100 |
| 2023-01-09 | 11.03 | $11.28 | 176500 |
| 2023-01-06 | 11.00 | $11.32 | 237309 |
| 2023-01-05 | 10.97 | $11.15 | 173300 |
| 2023-01-04 | 10.95 | $11.20 | 189518 |
| 2023-01-03 | 10.93 | $10.95 | 152000 |
| 2022-12-30 | 10.92 | $10.84 | 429908 |
| 2022-12-29 | 10.93 | $10.78 | 167042 |
| 2022-12-28 | 10.95 | $10.67 | 221605 |
| 2022-12-27 | 10.98 | $10.69 | 320700 |
| 2022-12-23 | 11.01 | $10.93 | 506142 |
| 2022-12-22 | 11.02 | $10.95 | 257346 |
| 2022-12-21 | 11.02 | $10.93 | 232200 |
| 2022-12-20 | 11.03 | $10.78 | 231130 |
| 2022-12-19 | 11.06 | $10.84 | 145527 |
| 2022-12-16 | 11.08 | $10.95 | 157708 |
| 2022-12-15 | 11.10 | $10.91 | 227346 |
| 2022-12-14 | 11.12 | $11.09 | 173800 |
| 2022-12-13 | 11.12 | $11.15 | 215247 |
| 2022-12-12 | 11.12 | $11.11 | 141822 |
| 2022-12-09 | 11.12 | $11.08 | 245400 |
| 2022-12-08 | 11.12 | $11.33 | 115400 |
| 2022-12-07 | 11.10 | $11.37 | 161727 |
| 2022-12-06 | 11.07 | $11.30 | 102247 |
| 2022-12-05 | 11.05 | $11.31 | 79500 |
| 2022-12-02 | 11.02 | $11.39 | 95327 |
| 2022-12-01 | 10.98 | $11.39 | 102714 |
| 2022-11-30 | 10.94 | $11.33 | 150642 |
| 2022-11-29 | 10.89 | $11.14 | 122605 |
| 2022-11-28 | 10.87 | $11.08 | 127200 |
| 2022-11-25 | 10.85 | $11.04 | 62901 |
| 2022-11-23 | 10.83 | $11.06 | 123000 |
| 2022-11-22 | 10.80 | $11.02 | 199000 |
| 2022-11-21 | 10.78 | $10.95 | 125121 |
| 2022-11-18 | 10.76 | $10.99 | 77800 |
| 2022-11-17 | 10.73 | $10.95 | 145300 |
| 2022-11-16 | 10.71 | $10.99 | 204000 |
| 2022-11-15 | 10.68 | $10.92 | 135335 |
| 2022-11-14 | 10.66 | $10.78 | 125600 |
| 2022-11-11 | 10.65 | $10.83 | 209200 |
| 2022-11-10 | 10.63 | $10.87 | 522411 |
| 2022-11-09 | 10.60 | $10.61 | 95044 |
| 2022-11-08 | 10.60 | $10.81 | 154100 |
| 2022-11-07 | 10.58 | $10.73 | 115112 |
| 2022-11-04 | 10.56 | $10.61 | 118414 |
| 2022-11-03 | 10.56 | $10.55 | 130700 |
| 2022-11-02 | 10.56 | $10.64 | 137200 |
| 2022-11-01 | 10.55 | $10.79 | 153308 |
| 2022-10-31 | 10.52 | $10.61 | 182000 |
| 2022-10-28 | 10.51 | $10.61 | 243500 |
| 2022-10-27 | 10.50 | $10.49 | 144300 |
| 2022-10-26 | 10.50 | $10.45 | 167900 |
| 2022-10-25 | 10.51 | $10.42 | 139000 |
| 2022-10-24 | 10.52 | $10.29 | 100600 |
| 2022-10-21 | 10.54 | $10.22 | 189001 |
| 2022-10-20 | 10.58 | $10.11 | 153600 |
| 2022-10-19 | 10.62 | $10.20 | 216839 |
| 2022-10-18 | 10.67 | $10.33 | 119100 |
| 2022-10-17 | 10.70 | $10.24 | 290100 |
| 2022-10-14 | 10.75 | $10.13 | 150200 |
| 2022-10-13 | 10.82 | $10.24 | 226000 |
| 2022-10-12 | 10.88 | $10.38 | 100304 |
| 2022-10-11 | 10.93 | $10.47 | 203549 |
| 2022-10-10 | 10.98 | $10.56 | 52706 |
| 2022-10-07 | 11.03 | $10.78 | 54612 |
| 2022-10-06 | 11.05 | $10.87 | 45300 |
| 2022-10-05 | 11.07 | $10.90 | 59800 |
| 2022-10-04 | 11.09 | $11.06 | 67319 |
| 2022-10-03 | 11.09 | $10.82 | 100308 |
| 2022-09-30 | 11.12 | $10.58 | 78100 |
| 2022-09-29 | 11.18 | $10.56 | 93600 |
| 2022-09-28 | 11.24 | $10.86 | 128421 |
| 2022-09-27 | 11.28 | $10.57 | 94700 |
| 2022-09-26 | 11.36 | $10.58 | 86200 |
| 2022-09-23 | 11.44 | $10.79 | 147502 |
| 2022-09-22 | 11.51 | $11.07 | 54800 |
| 2022-09-21 | 11.55 | $11.18 | 54400 |
| 2022-09-20 | 11.59 | $11.25 | 236817 |
| 2022-09-19 | 11.63 | $11.25 | 72402 |
| 2022-09-16 | 11.67 | $11.33 | 173300 |
| 2022-09-15 | 11.71 | $11.28 | 170300 |
| 2022-09-14 | 11.75 | $11.60 | 57434 |
| 2022-09-13 | 11.77 | $11.60 | 119815 |
| 2022-09-12 | 11.78 | $11.69 | 77000 |
| 2022-09-09 | 11.79 | $11.68 | 41428 |
| 2022-09-08 | 11.80 | $11.62 | 40827 |
| 2022-09-07 | 11.82 | $11.65 | 60212 |
| 2022-09-06 | 11.84 | $11.53 | 151600 |
| 2022-09-02 | 11.88 | $11.59 | 122800 |
| 2022-09-01 | 11.91 | $11.62 | 149539 |
| 2022-08-31 | 11.94 | $11.77 | 92300 |
| 2022-08-30 | 11.95 | $11.78 | 80108 |
| 2022-08-29 | 11.97 | $11.94 | 71110 |
| 2022-08-26 | 11.97 | $11.95 | 65700 |
| 2022-08-25 | 11.98 | $12.01 | 52300 |
| 2022-08-24 | 11.97 | $12.00 | 63200 |
| 2022-08-23 | 11.97 | $11.91 | 46400 |
| 2022-08-22 | 11.98 | $11.80 | 85100 |
| 2022-08-19 | 12.00 | $11.86 | 105945 |
| 2022-08-18 | 12.01 | $11.98 | 108200 |
| 2022-08-17 | 12.01 | $11.92 | 103444 |
| 2022-08-16 | 12.02 | $12.15 | 89016 |
| 2022-08-15 | 12.01 | $12.18 | 139200 |
| 2022-08-12 | 11.99 | $12.18 | 165400 |
| 2022-08-11 | 11.97 | $12.19 | 149600 |
| 2022-08-10 | 11.95 | $12.32 | 284600 |
| 2022-08-09 | 11.91 | $12.33 | 320000 |
| 2022-08-08 | 11.87 | $12.18 | 184948 |
| 2022-08-05 | 11.83 | $12.14 | 79100 |
| 2022-08-04 | 11.80 | $12.20 | 336515 |
| 2022-08-03 | 11.76 | $12.43 | 69600 |
| 2022-08-02 | 11.69 | $12.11 | 139000 |
| 2022-08-01 | 11.64 | $12.17 | 97344 |
| 2022-07-29 | 11.59 | $11.98 | 99200 |
| 2022-07-28 | 11.55 | $11.97 | 96800 |
| 2022-07-27 | 11.50 | $11.88 | 73200 |
| 2022-07-26 | 11.46 | $11.67 | 51832 |
| 2022-07-25 | 11.44 | $11.55 | 89725 |
| 2022-07-22 | 11.43 | $11.62 | 91637 |
| 2022-07-21 | 11.41 | $11.65 | 89143 |
| 2022-07-20 | 11.38 | $11.49 | 87414 |
| 2022-07-19 | 11.37 | $11.37 | 93831 |
| 2022-07-18 | 11.37 | $11.11 | 165200 |
| 2022-07-15 | 11.40 | $11.19 | 153300 |
| 2022-07-14 | 11.42 | $11.09 | 143800 |
| 2022-07-13 | 11.45 | $11.18 | 153400 |
| 2022-07-12 | 11.48 | $11.31 | 148500 |
| 2022-07-11 | 11.50 | $11.39 | 114343 |
| 2022-07-08 | 11.51 | $11.36 | 113100 |
| 2022-07-07 | 11.53 | $11.44 | 106900 |
| 2022-07-06 | 11.54 | $11.25 | 73100 |
| 2022-07-05 | 11.57 | $11.28 | 101900 |
| 2022-07-01 | 11.60 | $11.49 | 76422 |
| 2022-06-30 | 11.61 | $11.47 | 147400 |
| 2022-06-29 | 11.62 | $11.32 | 90100 |
| 2022-06-28 | 11.66 | $11.39 | 139603 |
| 2022-06-27 | 11.68 | $11.35 | 92011 |
| 2022-06-24 | 11.72 | $11.38 | 122829 |
| 2022-06-23 | 11.75 | $11.30 | 84500 |
| 2022-06-22 | 11.80 | $11.18 | 72507 |
| 2022-06-21 | 11.87 | $11.17 | 103335 |
| 2022-06-17 | 11.94 | $11.15 | 130926 |
| 2022-06-16 | 12.02 | $11.06 | 276300 |
| 2022-06-15 | 12.13 | $11.61 | 152726 |
| 2022-06-14 | 12.18 | $11.51 | 260200 |
| 2022-06-13 | 12.25 | $11.55 | 151043 |
| 2022-06-10 | 12.32 | $11.99 | 134100 |
| 2022-06-09 | 12.36 | $12.16 | 126617 |
| 2022-06-08 | 12.38 | $12.29 | 146729 |
| 2022-06-07 | 12.39 | $12.50 | 90141 |
| 2022-06-06 | 12.38 | $12.46 | 73100 |
| 2022-06-03 | 12.37 | $12.50 | 137043 |
| 2022-06-02 | 12.36 | $12.53 | 143600 |
| 2022-06-01 | 12.34 | $12.52 | 102031 |
| 2022-05-31 | 12.32 | $12.55 | 129200 |
| 2022-05-27 | 12.30 | $12.60 | 138700 |
| 2022-05-26 | 12.26 | $12.38 | 173513 |
| 2022-05-25 | 12.25 | $12.10 | 143000 |
| 2022-05-24 | 12.27 | $12.01 | 113700 |
| 2022-05-23 | 12.29 | $12.07 | 99500 |
| 2022-05-20 | 12.32 | $11.98 | 79200 |
| 2022-05-19 | 12.35 | $11.93 | 78500 |
| 2022-05-18 | 12.40 | $11.84 | 84606 |
| 2022-05-17 | 12.46 | $11.93 | 172800 |
| 2022-05-16 | 12.51 | $11.89 | 108800 |
| 2022-05-13 | 12.58 | $11.89 | 92300 |
| 2022-05-12 | 12.65 | $11.86 | 122600 |
| 2022-05-11 | 12.73 | $12.12 | 60400 |
| 2022-05-10 | 12.80 | $12.20 | 94100 |
| 2022-05-09 | 12.86 | $12.10 | 150400 |
| 2022-05-06 | 12.94 | $12.41 | 185831 |
| 2022-05-05 | 12.99 | $12.53 | 94500 |
| 2022-05-04 | 13.04 | $12.96 | 114728 |
| 2022-05-03 | 13.05 | $12.85 | 83702 |
| 2022-05-02 | 13.07 | $12.73 | 83924 |
| 2022-04-29 | 13.11 | $12.86 | 88206 |
| 2022-04-28 | 13.14 | $13.00 | 96800 |
| 2022-04-27 | 13.15 | $13.16 | 89100 |
| 2022-04-26 | 13.15 | $13.09 | 168728 |
| 2022-04-25 | 13.16 | $13.04 | 131900 |
| 2022-04-22 | 13.17 | $13.02 | 116712 |
| 2022-04-21 | 13.18 | $13.27 | 132107 |
| 2022-04-20 | 13.17 | $13.32 | 152223 |
| 2022-04-19 | 13.16 | $13.02 | 195500 |
| 2022-04-18 | 13.17 | $12.72 | 169369 |
| 2022-04-14 | 13.22 | $12.80 | 137139 |
| 2022-04-13 | 13.27 | $12.98 | 101431 |
| 2022-04-12 | 13.30 | $13.13 | 137438 |
| 2022-04-11 | 13.31 | $12.96 | 106800 |
| 2022-04-08 | 13.35 | $13.18 | 80521 |
| 2022-04-07 | 13.37 | $13.29 | 114039 |
| 2022-04-06 | 13.38 | $13.28 | 102126 |
| 2022-04-05 | 13.39 | $13.44 | 176013 |
| 2022-04-04 | 13.38 | $13.72 | 94517 |
| 2022-04-01 | 13.35 | $13.59 | 162500 |
| 2022-03-31 | 13.32 | $13.37 | 139900 |
| 2022-03-30 | 13.32 | $13.23 | 126700 |
| 2022-03-29 | 13.33 | $13.16 | 179305 |
| 2022-03-28 | 13.34 | $13.02 | 157013 |
| 2022-03-25 | 13.38 | $13.04 | 163602 |
| 2022-03-24 | 13.41 | $13.07 | 110742 |
| 2022-03-23 | 13.45 | $13.12 | 100700 |
| 2022-03-22 | 13.48 | $13.27 | 82929 |
| 2022-03-21 | 13.50 | $13.28 | 94200 |
| 2022-03-18 | 13.53 | $13.39 | 158135 |
| 2022-03-17 | 13.54 | $13.44 | 58422 |
| 2022-03-16 | 13.55 | $13.44 | 337100 |
| 2022-03-15 | 13.57 | $13.11 | 249943 |
| 2022-03-14 | 13.61 | $12.80 | 183715 |
| 2022-03-11 | 13.70 | $13.08 | 197048 |
| 2022-03-10 | 13.76 | $13.24 | 92402 |
| 2022-03-09 | 13.82 | $13.45 | 87848 |
| 2022-03-08 | 13.86 | $13.28 | 94043 |
| 2022-03-07 | 13.92 | $13.36 | 74224 |
| 2022-03-04 | 13.98 | $13.67 | 74200 |
| 2022-03-03 | 14.01 | $13.78 | 60033 |
| 2022-03-02 | 14.04 | $13.86 | 97700 |
| 2022-03-01 | 14.05 | $14.00 | 84600 |
| 2022-02-28 | 14.06 | $14.04 | 124711 |
| 2022-02-25 | 14.06 | $13.86 | 113000 |
| 2022-02-24 | 14.08 | $13.76 | 271741 |
| 2022-02-23 | 14.12 | $13.64 | 103900 |
| 2022-02-22 | 14.17 | $13.72 | 109128 |
| 2022-02-18 | 14.21 | $13.82 | 104820 |
| 2022-02-17 | 14.26 | $13.81 | 94635 |
| 2022-02-16 | 14.30 | $13.89 | 142700 |
| 2022-02-15 | 14.35 | $13.89 | 118027 |
| 2022-02-14 | 14.39 | $13.75 | 149717 |
| 2022-02-11 | 14.46 | $13.85 | 180800 |
| 2022-02-10 | 14.53 | $14.11 | 143900 |
| 2022-02-09 | 14.57 | $14.48 | 101704 |
| 2022-02-08 | 14.58 | $14.39 | 101037 |
| 2022-02-07 | 14.60 | $14.36 | 89813 |
| 2022-02-04 | 14.63 | $14.51 | 131500 |
| 2022-02-03 | 14.64 | $14.36 | 104800 |
| 2022-02-02 | 14.67 | $14.55 | 74900 |
| 2022-02-01 | 14.68 | $14.59 | 51241 |
| 2022-01-31 | 14.69 | $14.42 | 67300 |
| 2022-01-28 | 14.72 | $14.38 | 80500 |
| 2022-01-27 | 14.75 | $14.45 | 112643 |
| 2022-01-26 | 14.78 | $14.26 | 128815 |
| 2022-01-25 | 14.84 | $14.23 | 94200 |
| 2022-01-24 | 14.90 | $14.27 | 217600 |
| 2022-01-21 | 14.97 | $14.52 | 138040 |
| 2022-01-20 | 15.02 | $14.75 | 94000 |
| 2022-01-19 | 15.05 | $14.71 | 176300 |
| 2022-01-18 | 15.08 | $15.05 | 118200 |
| 2022-01-14 | 15.08 | $15.16 | 104200 |
| 2022-01-13 | 15.08 | $15.10 | 69943 |
| 2022-01-12 | 15.07 | $15.11 | 98300 |
| 2022-01-11 | 15.07 | $15.00 | 114000 |
| 2022-01-10 | 15.08 | $15.00 | 148200 |
| 2022-01-07 | 15.09 | $15.01 | 154300 |
| 2022-01-06 | 15.09 | $15.01 | 229100 |
| 2022-01-05 | 15.10 | $14.95 | 168300 |
| 2022-01-04 | 15.12 | $15.07 | 142900 |
| 2022-01-03 | 15.12 | $15.06 | 118642 |
| 2021-12-31 | 15.13 | $15.09 | 221900 |
| 2021-12-30 | 15.13 | $15.13 | 104814 |
| 2021-12-29 | 15.13 | $15.20 | 93146 |
| 2021-12-28 | 15.13 | $15.19 | 113100 |
| 2021-12-27 | 15.12 | $15.23 | 140600 |
| 2021-12-23 | 15.11 | $15.11 | 119800 |
| 2021-12-22 | 15.11 | $14.99 | 109300 |
| 2021-12-21 | 15.12 | $14.87 | 251845 |
| 2021-12-20 | 15.15 | $14.78 | 147400 |
| 2021-12-17 | 15.19 | $15.09 | 66600 |
| 2021-12-16 | 15.20 | $15.18 | 78400 |
| 2021-12-15 | 15.20 | $15.43 | 273449 |
| 2021-12-14 | 15.17 | $15.10 | 63702 |
| 2021-12-13 | 15.18 | $15.03 | 90500 |
| 2021-12-10 | 15.20 | $15.12 | 84313 |
| 2021-12-09 | 15.21 | $15.14 | 51622 |
| 2021-12-08 | 15.21 | $15.13 | 84100 |
| 2021-12-07 | 15.22 | $15.17 | 104000 |
| 2021-12-06 | 15.23 | $15.03 | 90300 |
| 2021-12-03 | 15.25 | $14.83 | 111110 |
| 2021-12-02 | 15.29 | $14.96 | 137900 |
| 2021-12-01 | 15.33 | $15.01 | 189600 |
| 2021-11-30 | 15.36 | $15.02 | 166500 |
| 2021-11-29 | 15.40 | $15.12 | 93726 |
| 2021-11-26 | 15.43 | $15.05 | 88600 |
| 2021-11-24 | 15.46 | $15.17 | 105200 |
| 2021-11-23 | 15.50 | $15.23 | 90400 |
| 2021-11-22 | 15.52 | $15.31 | 103000 |
| 2021-11-19 | 15.55 | $15.46 | 85342 |
| 2021-11-18 | 15.56 | $15.48 | 80600 |
| 2021-11-17 | 15.56 | $15.55 | 71602 |
| 2021-11-16 | 15.56 | $15.52 | 132713 |
| 2021-11-15 | 15.57 | $15.51 | 94529 |
| 2021-11-12 | 15.58 | $15.52 | 67324 |
| 2021-11-11 | 15.58 | $15.50 | 150500 |
| 2021-11-10 | 15.59 | $15.50 | 154620 |
| 2021-11-09 | 15.60 | $15.64 | 148630 |
| 2021-11-08 | 15.60 | $15.65 | 80423 |
| 2021-11-05 | 15.59 | $15.62 | 161100 |
| 2021-11-04 | 15.59 | $15.54 | 181500 |
| 2021-11-03 | 15.59 | $15.64 | 159333 |
| 2021-11-02 | 15.59 | $15.64 | 183731 |
| 2021-11-01 | 15.58 | $15.70 | 191640 |
| 2021-10-29 | 15.57 | $15.68 | 89000 |
| 2021-10-28 | 15.56 | $15.65 | 71000 |
| 2021-10-27 | 15.55 | $15.55 | 103007 |
| 2021-10-26 | 15.55 | $15.48 | 145921 |
| 2021-10-25 | 15.55 | $15.42 | 101400 |
| 2021-10-22 | 15.57 | $15.49 | 111300 |
| 2021-10-21 | 15.58 | $15.47 | 74800 |
| 2021-10-20 | 15.59 | $15.58 | 101800 |
| 2021-10-19 | 15.59 | $15.57 | 131700 |
| 2021-10-18 | 15.59 | $15.55 | 82723 |
| 2021-10-15 | 15.59 | $15.57 | 108433 |
| 2021-10-14 | 15.60 | $15.66 | 136927 |
| 2021-10-13 | 15.59 | $15.60 | 146160 |
| 2021-10-12 | 15.59 | $15.53 | 101331 |
| 2021-10-11 | 15.59 | $15.54 | 110349 |
| 2021-10-08 | 15.60 | $15.51 | 135500 |
| 2021-10-07 | 15.61 | $15.54 | 63945 |
| 2021-10-06 | 15.62 | $15.55 | 37641 |
| 2021-10-05 | 15.62 | $15.53 | 52224 |
| 2021-10-04 | 15.63 | $15.46 | 78000 |
| 2021-10-01 | 15.65 | $15.55 | 84246 |
| 2021-09-30 | 15.66 | $15.40 | 149300 |
| 2021-09-29 | 15.69 | $15.40 | 65400 |
| 2021-09-28 | 15.72 | $15.35 | 183339 |
| 2021-09-27 | 15.76 | $15.57 | 106223 |
| 2021-09-24 | 15.78 | $15.67 | 117821 |
| 2021-09-23 | 15.79 | $15.70 | 117100 |
| 2021-09-22 | 15.80 | $15.70 | 151012 |
| 2021-09-21 | 15.81 | $15.61 | 157524 |
| 2021-09-20 | 15.83 | $15.60 | 141946 |
| 2021-09-17 | 15.85 | $15.80 | 86600 |
| 2021-09-16 | 15.86 | $15.82 | 100222 |
| 2021-09-15 | 15.86 | $16.00 | 92038 |
| 2021-09-14 | 15.85 | $15.91 | 86502 |
| 2021-09-13 | 15.84 | $16.04 | 93100 |
| 2021-09-10 | 15.82 | $16.03 | 71142 |
| 2021-09-09 | 15.80 | $16.03 | 94937 |
| 2021-09-08 | 15.78 | $15.90 | 116500 |
| 2021-09-07 | 15.77 | $15.88 | 193500 |
| 2021-09-03 | 15.75 | $15.94 | 151900 |
| 2021-09-02 | 15.73 | $16.00 | 129302 |
| 2021-09-01 | 15.71 | $15.92 | 119800 |
| 2021-08-31 | 15.68 | $15.71 | 114700 |
| 2021-08-30 | 15.68 | $15.70 | 98100 |
| 2021-08-27 | 15.68 | $15.61 | 201518 |
| 2021-08-26 | 15.68 | $15.56 | 257941 |
| 2021-08-25 | 15.70 | $15.70 | 137401 |
| 2021-08-24 | 15.70 | $15.65 | 81842 |
| 2021-08-23 | 15.70 | $15.64 | 103800 |
| 2021-08-20 | 15.71 | $15.64 | 92000 |
| 2021-08-19 | 15.72 | $15.65 | 125300 |
| 2021-08-18 | 15.72 | $15.70 | 101300 |
| 2021-08-17 | 15.73 | $15.79 | 187700 |
| 2021-08-16 | 15.72 | $15.77 | 154000 |
| 2021-08-13 | 15.71 | $15.86 | 159000 |
| 2021-08-12 | 15.70 | $15.73 | 133436 |
| 2021-08-11 | 15.70 | $15.80 | 133300 |
| 2021-08-10 | 15.68 | $15.80 | 107200 |
| 2021-08-09 | 15.67 | $15.79 | 116439 |
| 2021-08-06 | 15.66 | $15.79 | 114931 |
| 2021-08-05 | 15.65 | $15.86 | 106800 |
| 2021-08-04 | 15.62 | $15.69 | 114104 |
| 2021-08-03 | 15.62 | $15.68 | 90700 |
| 2021-08-02 | 15.61 | $15.57 | 115536 |
| 2021-07-30 | 15.61 | $15.59 | 87338 |
| 2021-07-29 | 15.62 | $15.71 | 75400 |
| 2021-07-28 | 15.61 | $15.61 | 66000 |
| 2021-07-27 | 15.61 | $15.53 | 54005 |
| 2021-07-26 | 15.61 | $15.55 | 72100 |
| 2021-07-23 | 15.62 | $15.63 | 154708 |
| 2021-07-22 | 15.62 | $15.57 | 192148 |
| 2021-07-21 | 15.62 | $15.57 | 206600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.93
2026-07-17
Close Price
$11.81
Vol: 182306
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.38
Average
12.42
Maximum
15.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.93 | $11.81 | 182306 |
| 2026-07-16 | 11.93 | $11.89 | 92100 |
| 2026-07-15 | 11.94 | $11.87 | 114100 |
| 2026-07-14 | 11.94 | $11.90 | 108600 |
| 2026-07-13 | 11.94 | $11.81 | 159531 |
| 2026-07-10 | 11.95 | $11.87 | 101937 |
| 2026-07-09 | 11.95 | $11.99 | 311600 |
| 2026-07-08 | 11.95 | $11.95 | 165730 |
| 2026-07-07 | 11.94 | $12.06 | 90543 |
| 2026-07-06 | 11.92 | $12.09 | 78930 |
| 2026-07-02 | 11.90 | $12.04 | 106100 |
| 2026-07-01 | 11.88 | $12.04 | 138830 |
| 2026-06-30 | 11.87 | $12.10 | 302208 |
| 2026-06-29 | 11.84 | $12.06 | 184400 |
| 2026-06-26 | 11.82 | $11.93 | 115500 |
| 2026-06-25 | 11.81 | $11.84 | 164400 |
| 2026-06-24 | 11.82 | $11.69 | 106621 |
| 2026-06-23 | 11.83 | $11.79 | 103900 |
| 2026-06-22 | 11.84 | $11.80 | 155200 |
| 2026-06-18 | 11.85 | $11.77 | 192510 |
| 2026-06-17 | 11.86 | $11.76 | 136729 |
| 2026-06-16 | 11.88 | $11.90 | 101316 |
| 2026-06-15 | 11.88 | $11.88 | 81622 |
| 2026-06-12 | 11.88 | $11.80 | 89700 |
| 2026-06-11 | 11.89 | $11.79 | 96237 |
| 2026-06-10 | 11.90 | $11.84 | 81700 |
| 2026-06-09 | 11.91 | $11.83 | 99918 |
| 2026-06-08 | 11.92 | $11.83 | 93800 |
| 2026-06-05 | 11.93 | $11.76 | 133900 |
| 2026-06-04 | 11.94 | $11.86 | 145520 |
| 2026-06-03 | 11.95 | $11.79 | 175600 |
| 2026-06-02 | 11.97 | $12.02 | 116018 |
| 2026-06-01 | 11.96 | $11.98 | 104500 |
| 2026-05-29 | 11.96 | $12.08 | 122109 |
| 2026-05-28 | 11.94 | $12.07 | 141200 |
| 2026-05-27 | 11.93 | $12.00 | 82100 |
| 2026-05-26 | 11.92 | $11.99 | 92707 |
| 2026-05-22 | 11.92 | $11.94 | 53500 |
| 2026-05-21 | 11.91 | $11.87 | 50800 |
| 2026-05-20 | 11.92 | $11.88 | 64503 |
| 2026-05-19 | 11.92 | $11.76 | 66278 |
| 2026-05-18 | 11.94 | $11.87 | 191200 |
| 2026-05-15 | 11.95 | $11.90 | 130700 |
| 2026-05-14 | 11.95 | $12.05 | 282400 |
| 2026-05-13 | 11.94 | $12.08 | 268963 |
| 2026-05-12 | 11.93 | $11.97 | 121048 |
| 2026-05-11 | 11.93 | $11.95 | 127127 |
| 2026-05-08 | 11.93 | $11.97 | 190900 |
| 2026-05-07 | 11.93 | $11.83 | 155124 |
| 2026-05-06 | 11.94 | $11.92 | 136937 |
| 2026-05-05 | 11.94 | $11.90 | 148300 |
| 2026-05-04 | 11.94 | $11.88 | 153500 |
| 2026-05-01 | 11.95 | $11.98 | 137319 |
| 2026-04-30 | 11.94 | $11.97 | 257300 |
| 2026-04-29 | 11.93 | $11.82 | 209633 |
| 2026-04-28 | 11.93 | $11.86 | 129900 |
| 2026-04-27 | 11.93 | $11.91 | 116330 |
| 2026-04-24 | 11.92 | $11.88 | 115800 |
| 2026-04-23 | 11.92 | $11.93 | 119648 |
| 2026-04-22 | 11.90 | $12.05 | 67200 |
| 2026-04-21 | 11.87 | $12.00 | 82925 |
| 2026-04-20 | 11.85 | $12.07 | 63600 |
| 2026-04-17 | 11.82 | $12.07 | 149100 |
| 2026-04-16 | 11.78 | $12.04 | 255719 |
| 2026-04-15 | 11.75 | $12.09 | 81390 |
| 2026-04-14 | 11.71 | $12.07 | 164100 |
| 2026-04-13 | 11.68 | $11.94 | 204913 |
| 2026-04-10 | 11.65 | $11.75 | 209734 |
| 2026-04-09 | 11.65 | $11.80 | 234501 |
| 2026-04-08 | 11.64 | $11.80 | 169820 |
| 2026-04-07 | 11.63 | $11.62 | 134637 |
| 2026-04-06 | 11.64 | $11.61 | 145326 |
| 2026-04-02 | 11.66 | $11.59 | 144710 |
| 2026-04-01 | 11.68 | $11.68 | 135500 |
| 2026-03-31 | 11.69 | $11.65 | 311000 |
| 2026-03-30 | 11.71 | $11.27 | 252612 |
| 2026-03-27 | 11.78 | $11.36 | 165510 |
| 2026-03-26 | 11.84 | $11.51 | 132041 |
| 2026-03-25 | 11.90 | $11.70 | 85700 |
| 2026-03-24 | 11.94 | $11.68 | 79900 |
| 2026-03-23 | 11.99 | $11.70 | 109233 |
| 2026-03-20 | 12.04 | $11.59 | 94386 |
| 2026-03-19 | 12.11 | $11.69 | 196600 |
| 2026-03-18 | 12.17 | $11.92 | 79803 |
| 2026-03-17 | 12.22 | $11.94 | 62824 |
| 2026-03-16 | 12.26 | $11.93 | 117622 |
| 2026-03-13 | 12.32 | $11.85 | 154569 |
| 2026-03-12 | 12.38 | $11.90 | 204013 |
| 2026-03-11 | 12.45 | $12.06 | 146645 |
| 2026-03-10 | 12.50 | $12.12 | 192144 |
| 2026-03-09 | 12.56 | $12.05 | 279100 |
| 2026-03-06 | 12.62 | $12.17 | 128900 |
| 2026-03-05 | 12.68 | $12.31 | 119600 |
| 2026-03-04 | 12.72 | $12.45 | 284400 |
| 2026-03-03 | 12.75 | $12.47 | 275800 |
| 2026-03-02 | 12.79 | $12.71 | 84800 |
| 2026-02-27 | 12.80 | $12.75 | 137900 |
| 2026-02-26 | 12.81 | $12.82 | 106046 |
| 2026-02-25 | 12.81 | $12.78 | 96300 |
| 2026-02-24 | 12.81 | $12.69 | 69500 |
| 2026-02-23 | 12.83 | $12.68 | 67549 |
| 2026-02-20 | 12.85 | $12.70 | 119933 |
| 2026-02-19 | 12.86 | $12.74 | 150732 |
| 2026-02-18 | 12.87 | $12.79 | 111400 |
| 2026-02-17 | 12.88 | $12.88 | 152700 |
| 2026-02-13 | 12.88 | $12.91 | 107200 |
| 2026-02-12 | 12.87 | $12.85 | 103300 |
| 2026-02-11 | 12.86 | $12.91 | 99400 |
| 2026-02-10 | 12.85 | $12.92 | 117200 |
| 2026-02-09 | 12.84 | $12.87 | 131637 |
| 2026-02-06 | 12.83 | $12.90 | 95739 |
| 2026-02-05 | 12.82 | $12.84 | 118100 |
| 2026-02-04 | 12.81 | $12.89 | 129000 |
| 2026-02-03 | 12.79 | $12.89 | 168500 |
| 2026-02-02 | 12.77 | $12.86 | 157346 |
| 2026-01-30 | 12.75 | $12.86 | 90900 |
| 2026-01-29 | 12.73 | $12.93 | 87730 |
| 2026-01-28 | 12.70 | $12.89 | 123500 |
| 2026-01-27 | 12.67 | $12.88 | 121700 |
| 2026-01-26 | 12.64 | $12.85 | 133713 |
| 2026-01-23 | 12.61 | $12.81 | 111800 |
| 2026-01-22 | 12.58 | $12.83 | 222500 |
| 2026-01-21 | 12.55 | $12.78 | 173933 |
| 2026-01-20 | 12.52 | $12.57 | 102731 |
| 2026-01-16 | 12.51 | $12.57 | 886810 |
| 2026-01-15 | 12.50 | $12.56 | 204825 |
| 2026-01-14 | 12.49 | $12.62 | 218536 |
| 2026-01-13 | 12.47 | $12.65 | 233508 |
| 2026-01-12 | 12.44 | $12.63 | 249200 |
| 2026-01-09 | 12.41 | $12.54 | 111600 |
| 2026-01-08 | 12.39 | $12.50 | 204924 |
| 2026-01-07 | 12.38 | $12.50 | 189415 |
| 2026-01-06 | 12.36 | $12.50 | 134227 |
| 2026-01-05 | 12.34 | $12.43 | 235200 |
| 2026-01-02 | 12.33 | $12.35 | 133700 |
| 2025-12-31 | 12.33 | $12.34 | 290212 |
| 2025-12-30 | 12.33 | $12.39 | 188206 |
| 2025-12-29 | 12.32 | $12.43 | 168727 |
| 2025-12-26 | 12.31 | $12.45 | 116106 |
| 2025-12-24 | 12.30 | $12.43 | 79800 |
| 2025-12-23 | 12.29 | $12.39 | 171918 |
| 2025-12-22 | 12.28 | $12.36 | 421801 |
| 2025-12-19 | 12.27 | $12.37 | 516445 |
| 2025-12-18 | 12.27 | $12.24 | 549500 |
| 2025-12-17 | 12.27 | $12.13 | 150600 |
| 2025-12-16 | 12.29 | $12.15 | 216600 |
| 2025-12-15 | 12.30 | $12.15 | 240148 |
| 2025-12-12 | 12.32 | $12.10 | 276300 |
| 2025-12-11 | 12.34 | $12.17 | 260237 |
| 2025-12-10 | 12.36 | $12.28 | 281300 |
| 2025-12-09 | 12.37 | $12.35 | 109228 |
| 2025-12-08 | 12.37 | $12.32 | 206801 |
| 2025-12-05 | 12.38 | $12.43 | 184100 |
| 2025-12-04 | 12.37 | $12.44 | 134700 |
| 2025-12-03 | 12.37 | $12.45 | 123321 |
| 2025-12-02 | 12.36 | $12.38 | 169400 |
| 2025-12-01 | 12.37 | $12.42 | 154000 |
| 2025-11-28 | 12.37 | $12.46 | 91000 |
| 2025-11-26 | 12.36 | $12.39 | 134831 |
| 2025-11-25 | 12.37 | $12.38 | 174324 |
| 2025-11-24 | 12.38 | $12.29 | 134900 |
| 2025-11-21 | 12.39 | $12.16 | 153905 |
| 2025-11-20 | 12.43 | $12.13 | 362342 |
| 2025-11-19 | 12.46 | $12.21 | 235200 |
| 2025-11-18 | 12.49 | $12.28 | 112012 |
| 2025-11-17 | 12.52 | $12.35 | 166500 |
| 2025-11-14 | 12.54 | $12.45 | 316911 |
| 2025-11-13 | 12.55 | $12.37 | 183700 |
| 2025-11-12 | 12.56 | $12.56 | 204045 |
| 2025-11-11 | 12.56 | $12.55 | 184000 |
| 2025-11-10 | 12.56 | $12.58 | 195300 |
| 2025-11-07 | 12.56 | $12.56 | 100447 |
| 2025-11-06 | 12.56 | $12.58 | 91744 |
| 2025-11-05 | 12.56 | $12.48 | 159700 |
| 2025-11-04 | 12.57 | $12.46 | 314341 |
| 2025-11-03 | 12.58 | $12.54 | 128509 |
| 2025-10-31 | 12.59 | $12.64 | 154700 |
| 2025-10-30 | 12.58 | $12.61 | 216949 |
| 2025-10-29 | 12.59 | $12.65 | 238500 |
| 2025-10-28 | 12.58 | $12.62 | 342300 |
| 2025-10-27 | 12.59 | $12.71 | 167323 |
| 2025-10-24 | 12.58 | $12.64 | 89500 |
| 2025-10-23 | 12.58 | $12.56 | 117600 |
| 2025-10-22 | 12.60 | $12.55 | 228000 |
| 2025-10-21 | 12.61 | $12.49 | 182032 |
| 2025-10-20 | 12.64 | $12.35 | 203705 |
| 2025-10-17 | 12.68 | $12.25 | 236500 |
| 2025-10-16 | 12.74 | $12.41 | 188314 |
| 2025-10-15 | 12.78 | $12.57 | 196730 |
| 2025-10-14 | 12.82 | $12.58 | 276219 |
| 2025-10-13 | 12.85 | $12.71 | 317606 |
| 2025-10-10 | 12.88 | $12.71 | 161000 |
| 2025-10-09 | 12.91 | $12.79 | 178635 |
| 2025-10-08 | 12.93 | $12.90 | 191465 |
| 2025-10-07 | 12.95 | $12.84 | 171100 |
| 2025-10-06 | 12.97 | $12.69 | 216833 |
| 2025-10-03 | 13.01 | $12.71 | 204018 |
| 2025-10-02 | 13.05 | $12.77 | 209810 |
| 2025-10-01 | 13.09 | $12.78 | 233100 |
| 2025-09-30 | 13.13 | $12.88 | 240200 |
| 2025-09-29 | 13.16 | $12.81 | 351100 |
| 2025-09-26 | 13.20 | $12.86 | 622342 |
| 2025-09-25 | 13.24 | $13.19 | 131318 |
| 2025-09-24 | 13.25 | $13.23 | 84300 |
| 2025-09-23 | 13.26 | $13.19 | 80417 |
| 2025-09-22 | 13.27 | $13.22 | 82100 |
| 2025-09-19 | 13.27 | $13.19 | 110200 |
| 2025-09-18 | 13.29 | $13.22 | 117723 |
| 2025-09-17 | 13.29 | $13.24 | 96300 |
| 2025-09-16 | 13.30 | $13.25 | 121540 |
| 2025-09-15 | 13.30 | $13.23 | 116300 |
| 2025-09-12 | 13.31 | $13.16 | 122139 |
| 2025-09-11 | 13.32 | $13.21 | 189600 |
| 2025-09-10 | 13.33 | $13.36 | 118700 |
| 2025-09-09 | 13.32 | $13.36 | 128500 |
| 2025-09-08 | 13.31 | $13.37 | 114200 |
| 2025-09-05 | 13.30 | $13.36 | 129431 |
| 2025-09-04 | 13.30 | $13.34 | 96534 |
| 2025-09-03 | 13.29 | $13.33 | 110039 |
| 2025-09-02 | 13.28 | $13.36 | 125204 |
| 2025-08-29 | 13.27 | $13.35 | 161927 |
| 2025-08-28 | 13.26 | $13.36 | 140030 |
| 2025-08-27 | 13.25 | $13.38 | 112227 |
| 2025-08-26 | 13.23 | $13.30 | 166400 |
| 2025-08-25 | 13.23 | $13.33 | 105700 |
| 2025-08-22 | 13.21 | $13.27 | 66337 |
| 2025-08-21 | 13.20 | $13.19 | 71432 |
| 2025-08-20 | 13.20 | $13.19 | 61706 |
| 2025-08-19 | 13.20 | $13.17 | 90511 |
| 2025-08-18 | 13.20 | $13.15 | 115209 |
| 2025-08-15 | 13.20 | $13.16 | 134201 |
| 2025-08-14 | 13.19 | $13.17 | 165500 |
| 2025-08-13 | 13.18 | $13.32 | 123536 |
| 2025-08-12 | 13.16 | $13.30 | 160095 |
| 2025-08-11 | 13.15 | $13.27 | 98047 |
| 2025-08-08 | 13.13 | $13.25 | 110100 |
| 2025-08-07 | 13.12 | $13.29 | 114046 |
| 2025-08-06 | 13.11 | $13.28 | 101204 |
| 2025-08-05 | 13.10 | $13.19 | 164531 |
| 2025-08-04 | 13.10 | $13.22 | 153947 |
| 2025-08-01 | 13.10 | $13.04 | 256906 |
| 2025-07-31 | 13.12 | $13.11 | 162532 |
| 2025-07-30 | 13.13 | $13.13 | 124351 |
| 2025-07-29 | 13.15 | $13.09 | 172721 |
| 2025-07-28 | 13.17 | $13.10 | 227000 |
| 2025-07-25 | 13.19 | $13.02 | 135438 |
| 2025-07-24 | 13.22 | $12.94 | 123600 |
| 2025-07-23 | 13.26 | $13.00 | 154118 |
| 2025-07-22 | 13.29 | $12.90 | 111400 |
| 2025-07-21 | 13.34 | $12.88 | 240000 |
| 2025-07-18 | 13.39 | $12.80 | 854100 |
| 2025-07-17 | 13.44 | $12.94 | 533020 |
| 2025-07-16 | 13.49 | $13.24 | 467018 |
| 2025-07-15 | 13.51 | $13.47 | 147900 |
| 2025-07-14 | 13.51 | $13.46 | 181422 |
| 2025-07-11 | 13.50 | $13.56 | 130900 |
| 2025-07-10 | 13.49 | $13.59 | 118737 |
| 2025-07-09 | 13.47 | $13.71 | 96016 |
| 2025-07-08 | 13.44 | $13.67 | 94500 |
| 2025-07-07 | 13.41 | $13.70 | 143700 |
| 2025-07-03 | 13.37 | $13.64 | 76000 |
| 2025-07-02 | 13.34 | $13.62 | 100822 |
| 2025-07-01 | 13.30 | $13.50 | 108000 |
| 2025-06-30 | 13.28 | $13.41 | 151100 |
| 2025-06-27 | 13.26 | $13.38 | 105310 |
| 2025-06-26 | 13.25 | $13.28 | 89708 |
| 2025-06-25 | 13.25 | $13.26 | 79829 |
| 2025-06-24 | 13.24 | $13.22 | 144648 |
| 2025-06-23 | 13.24 | $13.13 | 121800 |
| 2025-06-20 | 13.24 | $13.25 | 82700 |
| 2025-06-18 | 13.24 | $13.25 | 114202 |
| 2025-06-17 | 13.23 | $13.30 | 110331 |
| 2025-06-16 | 13.21 | $13.34 | 55847 |
| 2025-06-13 | 13.19 | $13.30 | 80300 |
| 2025-06-12 | 13.17 | $13.30 | 76852 |
| 2025-06-11 | 13.15 | $13.39 | 100215 |
| 2025-06-10 | 13.11 | $13.27 | 105319 |
| 2025-06-09 | 13.09 | $13.18 | 79521 |
| 2025-06-06 | 13.08 | $13.19 | 60200 |
| 2025-06-05 | 13.06 | $13.13 | 108300 |
| 2025-06-04 | 13.05 | $13.15 | 99300 |
| 2025-06-03 | 13.03 | $13.16 | 137610 |
| 2025-06-02 | 13.01 | $13.16 | 103732 |
| 2025-05-30 | 12.99 | $13.23 | 168400 |
| 2025-05-29 | 12.95 | $13.28 | 102200 |
| 2025-05-28 | 12.91 | $13.19 | 257000 |
| 2025-05-27 | 12.88 | $12.98 | 159700 |
| 2025-05-23 | 12.86 | $12.85 | 141911 |
| 2025-05-22 | 12.85 | $12.72 | 189545 |
| 2025-05-21 | 12.85 | $12.78 | 118851 |
| 2025-05-20 | 12.84 | $12.94 | 132400 |
| 2025-05-19 | 12.81 | $12.87 | 241502 |
| 2025-05-16 | 12.79 | $13.06 | 193916 |
| 2025-05-15 | 12.74 | $13.01 | 181410 |
| 2025-05-14 | 12.69 | $13.09 | 117000 |
| 2025-05-13 | 12.63 | $13.08 | 116400 |
| 2025-05-12 | 12.56 | $13.05 | 139616 |
| 2025-05-09 | 12.49 | $12.84 | 148200 |
| 2025-05-08 | 12.44 | $12.70 | 154500 |
| 2025-05-07 | 12.39 | $12.59 | 146017 |
| 2025-05-06 | 12.35 | $12.61 | 110521 |
| 2025-05-05 | 12.30 | $12.68 | 203200 |
| 2025-05-02 | 12.24 | $12.69 | 100802 |
| 2025-05-01 | 12.18 | $12.63 | 141400 |
| 2025-04-30 | 12.14 | $12.55 | 200203 |
| 2025-04-29 | 12.10 | $12.51 | 118795 |
| 2025-04-28 | 12.08 | $12.28 | 168600 |
| 2025-04-25 | 12.08 | $12.36 | 163902 |
| 2025-04-24 | 12.08 | $12.34 | 121400 |
| 2025-04-23 | 12.09 | $12.17 | 176000 |
| 2025-04-22 | 12.12 | $11.98 | 232400 |
| 2025-04-21 | 12.17 | $11.85 | 226322 |
| 2025-04-17 | 12.25 | $12.03 | 154100 |
| 2025-04-16 | 12.31 | $11.95 | 256340 |
| 2025-04-15 | 12.39 | $11.93 | 199056 |
| 2025-04-14 | 12.47 | $11.75 | 101900 |
| 2025-04-11 | 12.57 | $11.64 | 197618 |
| 2025-04-10 | 12.70 | $11.58 | 233625 |
| 2025-04-09 | 12.83 | $12.09 | 386105 |
| 2025-04-08 | 12.92 | $11.58 | 434352 |
| 2025-04-07 | 13.07 | $11.40 | 531920 |
| 2025-04-04 | 13.24 | $12.16 | 542500 |
| 2025-04-03 | 13.35 | $13.19 | 266700 |
| 2025-04-02 | 13.36 | $13.51 | 115510 |
| 2025-04-01 | 13.33 | $13.48 | 267507 |
| 2025-03-31 | 13.31 | $13.42 | 307741 |
| 2025-03-28 | 13.30 | $13.49 | 184848 |
| 2025-03-27 | 13.27 | $13.52 | 179808 |
| 2025-03-26 | 13.25 | $13.53 | 196100 |
| 2025-03-25 | 13.22 | $13.63 | 166822 |
| 2025-03-24 | 13.18 | $13.55 | 230648 |
| 2025-03-21 | 13.14 | $13.35 | 238200 |
| 2025-03-20 | 13.13 | $13.16 | 172428 |
| 2025-03-19 | 13.13 | $13.04 | 153800 |
| 2025-03-18 | 13.14 | $12.97 | 264239 |
| 2025-03-17 | 13.17 | $12.93 | 373100 |
| 2025-03-14 | 13.20 | $12.95 | 151000 |
| 2025-03-13 | 13.22 | $12.98 | 161500 |
| 2025-03-12 | 13.25 | $13.21 | 149700 |
| 2025-03-11 | 13.25 | $13.19 | 200100 |
| 2025-03-10 | 13.26 | $13.09 | 184824 |
| 2025-03-07 | 13.28 | $13.16 | 205200 |
| 2025-03-06 | 13.30 | $13.29 | 157200 |
| 2025-03-05 | 13.30 | $13.31 | 184714 |
| 2025-03-04 | 13.30 | $13.36 | 238023 |
| 2025-03-03 | 13.29 | $13.39 | 152500 |
| 2025-02-28 | 13.28 | $13.34 | 202200 |
| 2025-02-27 | 13.27 | $13.22 | 153800 |
| 2025-02-26 | 13.27 | $13.27 | 160500 |
| 2025-02-25 | 13.27 | $13.27 | 173713 |
| 2025-02-24 | 13.26 | $13.31 | 173800 |
| 2025-02-21 | 13.25 | $13.25 | 132810 |
| 2025-02-20 | 13.25 | $13.30 | 134742 |
| 2025-02-19 | 13.24 | $13.21 | 214216 |
| 2025-02-18 | 13.23 | $13.23 | 273643 |
| 2025-02-14 | 13.22 | $13.14 | 116345 |
| 2025-02-13 | 13.22 | $13.17 | 246570 |
| 2025-02-12 | 13.21 | $13.35 | 217100 |
| 2025-02-11 | 13.19 | $13.46 | 240553 |
| 2025-02-10 | 13.14 | $13.53 | 187900 |
| 2025-02-07 | 13.09 | $13.34 | 173302 |
| 2025-02-06 | 13.06 | $13.37 | 140900 |
| 2025-02-05 | 13.02 | $13.36 | 288332 |
| 2025-02-04 | 12.98 | $13.17 | 267800 |
| 2025-02-03 | 12.95 | $13.06 | 210800 |
| 2025-01-31 | 12.94 | $12.97 | 214310 |
| 2025-01-30 | 12.92 | $12.82 | 332449 |
| 2025-01-29 | 12.93 | $13.02 | 295300 |
| 2025-01-28 | 12.90 | $13.05 | 473806 |
| 2025-01-27 | 12.88 | $13.28 | 299605 |
| 2025-01-24 | 12.83 | $13.24 | 609542 |
| 2025-01-23 | 12.77 | $13.00 | 290700 |
| 2025-01-22 | 12.74 | $13.02 | 574800 |
| 2025-01-21 | 12.71 | $12.78 | 215649 |
| 2025-01-17 | 12.70 | $12.66 | 159500 |
| 2025-01-16 | 12.70 | $12.60 | 332845 |
| 2025-01-15 | 12.70 | $12.71 | 350200 |
| 2025-01-14 | 12.70 | $12.70 | 206410 |
| 2025-01-13 | 12.69 | $12.85 | 202200 |
| 2025-01-10 | 12.68 | $12.91 | 262311 |
| 2025-01-08 | 12.66 | $12.96 | 349500 |
| 2025-01-07 | 12.63 | $12.97 | 375120 |
| 2025-01-06 | 12.60 | $12.88 | 659036 |
| 2025-01-03 | 12.58 | $12.64 | 164800 |
| 2025-01-02 | 12.59 | $12.52 | 295700 |
| 2024-12-31 | 12.61 | $12.32 | 345900 |
| 2024-12-30 | 12.65 | $12.40 | 181238 |
| 2024-12-27 | 12.68 | $12.42 | 128021 |
| 2024-12-26 | 12.72 | $12.53 | 173700 |
| 2024-12-24 | 12.74 | $12.63 | 120942 |
| 2024-12-23 | 12.76 | $12.61 | 166500 |
| 2024-12-20 | 12.77 | $12.55 | 141600 |
| 2024-12-19 | 12.80 | $12.46 | 145721 |
| 2024-12-18 | 12.83 | $12.55 | 127414 |
| 2024-12-17 | 12.86 | $12.69 | 128000 |
| 2024-12-16 | 12.87 | $12.88 | 160300 |
| 2024-12-13 | 12.85 | $12.84 | 123000 |
| 2024-12-12 | 12.84 | $12.82 | 131630 |
| 2024-12-11 | 12.84 | $12.92 | 181748 |
| 2024-12-10 | 12.82 | $12.97 | 110233 |
| 2024-12-09 | 12.79 | $12.95 | 116729 |
| 2024-12-06 | 12.77 | $13.02 | 100300 |
| 2024-12-05 | 12.74 | $12.98 | 133514 |
| 2024-12-04 | 12.71 | $13.01 | 202500 |
| 2024-12-03 | 12.68 | $12.96 | 241036 |
| 2024-12-02 | 12.65 | $12.80 | 150200 |
| 2024-11-29 | 12.64 | $12.70 | 123900 |
| 2024-11-27 | 12.63 | $12.61 | 166900 |
| 2024-11-26 | 12.63 | $12.57 | 335400 |
| 2024-11-25 | 12.64 | $12.84 | 112600 |
| 2024-11-22 | 12.62 | $12.90 | 178645 |
| 2024-11-21 | 12.59 | $12.69 | 148436 |
| 2024-11-20 | 12.58 | $12.55 | 173510 |
| 2024-11-19 | 12.59 | $12.40 | 184800 |
| 2024-11-18 | 12.61 | $12.35 | 148700 |
| 2024-11-15 | 12.64 | $12.34 | 328700 |
| 2024-11-14 | 12.67 | $12.41 | 267130 |
| 2024-11-13 | 12.69 | $12.56 | 217445 |
| 2024-11-12 | 12.71 | $12.76 | 190400 |
| 2024-11-11 | 12.70 | $12.89 | 129700 |
| 2024-11-08 | 12.68 | $12.97 | 150535 |
| 2024-11-07 | 12.65 | $12.87 | 195600 |
| 2024-11-06 | 12.63 | $12.70 | 245100 |
| 2024-11-05 | 12.62 | $12.56 | 137223 |
| 2024-11-04 | 12.63 | $12.50 | 134941 |
| 2024-11-01 | 12.65 | $12.57 | 119600 |
| 2024-10-31 | 12.66 | $12.61 | 106220 |
| 2024-10-30 | 12.67 | $12.61 | 146100 |
| 2024-10-29 | 12.68 | $12.49 | 151600 |
| 2024-10-28 | 12.71 | $12.67 | 102600 |
| 2024-10-25 | 12.71 | $12.77 | 109000 |
| 2024-10-24 | 12.71 | $12.71 | 106732 |
| 2024-10-23 | 12.71 | $12.63 | 131014 |
| 2024-10-22 | 12.73 | $12.66 | 141300 |
| 2024-10-21 | 12.74 | $12.68 | 136344 |
| 2024-10-18 | 12.74 | $12.69 | 132400 |
| 2024-10-17 | 12.75 | $12.69 | 133706 |
| 2024-10-16 | 12.75 | $12.66 | 150000 |
| 2024-10-15 | 12.76 | $12.57 | 163014 |
| 2024-10-14 | 12.78 | $12.67 | 131332 |
| 2024-10-11 | 12.78 | $12.68 | 132600 |
| 2024-10-10 | 12.79 | $12.78 | 125900 |
| 2024-10-09 | 12.78 | $12.90 | 155700 |
| 2024-10-08 | 12.76 | $12.85 | 111900 |
| 2024-10-07 | 12.75 | $12.84 | 136402 |
| 2024-10-04 | 12.73 | $12.84 | 190500 |
| 2024-10-03 | 12.71 | $12.83 | 144648 |
| 2024-10-02 | 12.69 | $12.89 | 107900 |
| 2024-10-01 | 12.66 | $12.84 | 131700 |
| 2024-09-30 | 12.64 | $12.78 | 208800 |
| 2024-09-27 | 12.63 | $12.74 | 99600 |
| 2024-09-26 | 12.61 | $12.70 | 130031 |
| 2024-09-25 | 12.60 | $12.72 | 191619 |
| 2024-09-24 | 12.59 | $12.74 | 213600 |
| 2024-09-23 | 12.57 | $12.64 | 167600 |
| 2024-09-20 | 12.57 | $12.59 | 113427 |
| 2024-09-19 | 12.56 | $12.66 | 189100 |
| 2024-09-18 | 12.56 | $12.63 | 183200 |
| 2024-09-17 | 12.55 | $12.58 | 236800 |
| 2024-09-16 | 12.55 | $12.55 | 118647 |
| 2024-09-13 | 12.55 | $12.48 | 123100 |
| 2024-09-12 | 12.55 | $12.45 | 204443 |
| 2024-09-11 | 12.56 | $12.50 | 181200 |
| 2024-09-10 | 12.57 | $12.46 | 292023 |
| 2024-09-09 | 12.58 | $12.55 | 226800 |
| 2024-09-06 | 12.58 | $12.56 | 136303 |
| 2024-09-05 | 12.57 | $12.58 | 204300 |
| 2024-09-04 | 12.57 | $12.60 | 177918 |
| 2024-09-03 | 12.56 | $12.65 | 156617 |
| 2024-08-30 | 12.55 | $12.66 | 144000 |
| 2024-08-29 | 12.53 | $12.64 | 140544 |
| 2024-08-28 | 12.52 | $12.55 | 187300 |
| 2024-08-27 | 12.51 | $12.59 | 117500 |
| 2024-08-26 | 12.50 | $12.59 | 206600 |
| 2024-08-23 | 12.48 | $12.59 | 187300 |
| 2024-08-22 | 12.47 | $12.49 | 151047 |
| 2024-08-21 | 12.46 | $12.57 | 123344 |
| 2024-08-20 | 12.45 | $12.56 | 138600 |
| 2024-08-19 | 12.43 | $12.54 | 129900 |
| 2024-08-16 | 12.42 | $12.50 | 81100 |
| 2024-08-15 | 12.40 | $12.48 | 203605 |
| 2024-08-14 | 12.39 | $12.38 | 145400 |
| 2024-08-13 | 12.39 | $12.46 | 147100 |
| 2024-08-12 | 12.37 | $12.40 | 201745 |
| 2024-08-09 | 12.37 | $12.50 | 126534 |
| 2024-08-08 | 12.35 | $12.45 | 266400 |
| 2024-08-07 | 12.34 | $12.50 | 410606 |
| 2024-08-06 | 12.32 | $12.43 | 436811 |
| 2024-08-05 | 12.31 | $12.23 | 309531 |
| 2024-08-02 | 12.31 | $12.37 | 245447 |
| 2024-08-01 | 12.30 | $12.36 | 177004 |
| 2024-07-31 | 12.29 | $12.40 | 182900 |
| 2024-07-30 | 12.28 | $12.45 | 132500 |
| 2024-07-29 | 12.26 | $12.30 | 110427 |
| 2024-07-26 | 12.24 | $12.32 | 93800 |
| 2024-07-25 | 12.23 | $12.30 | 113400 |
| 2024-07-24 | 12.22 | $12.19 | 104219 |
| 2024-07-23 | 12.21 | $12.23 | 112216 |
| 2024-07-22 | 12.20 | $12.23 | 150100 |
| 2024-07-19 | 12.19 | $12.25 | 570000 |
| 2024-07-18 | 12.17 | $12.18 | 176200 |
| 2024-07-17 | 12.16 | $12.31 | 144222 |
| 2024-07-16 | 12.14 | $12.38 | 204829 |
| 2024-07-15 | 12.11 | $12.36 | 158200 |
| 2024-07-12 | 12.07 | $12.27 | 119200 |
| 2024-07-11 | 12.05 | $12.28 | 178209 |
| 2024-07-10 | 12.02 | $12.33 | 471400 |
| 2024-07-09 | 11.99 | $12.16 | 288000 |
| 2024-07-08 | 11.97 | $12.03 | 139500 |
| 2024-07-05 | 11.96 | $12.04 | 107100 |
| 2024-07-03 | 11.95 | $12.08 | 116200 |
| 2024-07-02 | 11.94 | $12.00 | 124100 |
| 2024-07-01 | 11.93 | $11.93 | 133000 |
| 2024-06-28 | 11.93 | $11.88 | 264042 |
| 2024-06-27 | 11.94 | $11.96 | 134115 |
| 2024-06-26 | 11.93 | $11.87 | 153737 |
| 2024-06-25 | 11.93 | $11.93 | 148958 |
| 2024-06-24 | 11.93 | $11.95 | 73703 |
| 2024-06-21 | 11.92 | $11.86 | 102700 |
| 2024-06-20 | 11.93 | $11.91 | 117938 |
| 2024-06-18 | 11.92 | $11.95 | 97700 |
| 2024-06-17 | 11.91 | $12.04 | 177500 |
| 2024-06-14 | 11.90 | $11.97 | 68030 |
| 2024-06-13 | 11.88 | $11.99 | 96100 |
| 2024-06-12 | 11.87 | $12.11 | 265115 |
| 2024-06-11 | 11.83 | $11.94 | 100000 |
| 2024-06-10 | 11.82 | $11.85 | 147742 |
| 2024-06-07 | 11.81 | $11.94 | 109535 |
| 2024-06-06 | 11.79 | $11.91 | 58500 |
| 2024-06-05 | 11.78 | $11.92 | 134300 |
| 2024-06-04 | 11.76 | $11.86 | 94239 |
| 2024-06-03 | 11.75 | $11.89 | 73034 |
| 2024-05-31 | 11.73 | $11.81 | 96335 |
| 2024-05-30 | 11.72 | $11.70 | 129300 |
| 2024-05-29 | 11.72 | $11.62 | 122840 |
| 2024-05-28 | 11.73 | $11.73 | 84900 |
| 2024-05-24 | 11.73 | $11.87 | 82628 |
| 2024-05-23 | 11.71 | $11.75 | 59028 |
| 2024-05-22 | 11.70 | $11.82 | 116730 |
| 2024-05-21 | 11.68 | $11.84 | 173246 |
| 2024-05-20 | 11.66 | $11.71 | 77000 |
| 2024-05-17 | 11.65 | $11.65 | 90100 |
| 2024-05-16 | 11.64 | $11.66 | 115448 |
| 2024-05-15 | 11.63 | $11.70 | 108015 |
| 2024-05-14 | 11.62 | $11.62 | 80000 |
| 2024-05-13 | 11.61 | $11.63 | 81443 |
| 2024-05-10 | 11.59 | $11.69 | 104739 |
| 2024-05-09 | 11.57 | $11.69 | 101100 |
| 2024-05-08 | 11.55 | $11.76 | 100020 |
| 2024-05-07 | 11.52 | $11.79 | 141132 |
| 2024-05-06 | 11.49 | $11.75 | 87700 |
| 2024-05-03 | 11.46 | $11.69 | 125800 |
| 2024-05-02 | 11.44 | $11.56 | 197600 |
| 2024-05-01 | 11.43 | $11.57 | 98310 |
| 2024-04-30 | 11.41 | $11.51 | 110600 |
| 2024-04-29 | 11.41 | $11.55 | 79044 |
| 2024-04-26 | 11.40 | $11.48 | 129800 |
| 2024-04-25 | 11.41 | $11.38 | 164400 |
| 2024-04-24 | 11.42 | $11.42 | 126200 |
| 2024-04-23 | 11.43 | $11.51 | 167000 |
| 2024-04-22 | 11.44 | $11.37 | 105612 |
| 2024-04-19 | 11.46 | $11.26 | 121810 |
| 2024-04-18 | 11.50 | $11.23 | 177700 |
| 2024-04-17 | 11.54 | $11.17 | 177931 |
| 2024-04-16 | 11.59 | $11.15 | 381746 |
| 2024-04-15 | 11.64 | $11.24 | 163946 |
| 2024-04-12 | 11.69 | $11.38 | 125900 |
| 2024-04-11 | 11.72 | $11.45 | 146712 |
| 2024-04-10 | 11.75 | $11.57 | 308200 |
| 2024-04-09 | 11.77 | $11.71 | 190421 |
| 2024-04-08 | 11.77 | $11.73 | 191500 |
| 2024-04-05 | 11.78 | $11.66 | 114548 |
| 2024-04-04 | 11.78 | $11.62 | 192621 |
| 2024-04-03 | 11.80 | $11.71 | 143100 |
| 2024-04-02 | 11.80 | $11.77 | 146800 |
| 2024-04-01 | 11.80 | $11.86 | 171917 |
| 2024-03-28 | 11.79 | $11.96 | 200219 |
| 2024-03-27 | 11.77 | $11.95 | 140023 |
| 2024-03-26 | 11.75 | $11.91 | 112623 |
| 2024-03-25 | 11.73 | $11.86 | 83700 |
| 2024-03-22 | 11.71 | $11.84 | 108800 |
| 2024-03-21 | 11.69 | $11.83 | 183669 |
| 2024-03-20 | 11.68 | $11.72 | 112000 |
| 2024-03-19 | 11.67 | $11.65 | 105900 |
| 2024-03-18 | 11.67 | $11.65 | 79349 |
| 2024-03-15 | 11.67 | $11.66 | 98100 |
| 2024-03-14 | 11.66 | $11.62 | 177606 |
| 2024-03-13 | 11.66 | $11.81 | 221100 |
| 2024-03-12 | 11.64 | $11.72 | 236842 |
| 2024-03-11 | 11.63 | $11.69 | 81900 |
| 2024-03-08 | 11.63 | $11.69 | 87500 |
| 2024-03-07 | 11.62 | $11.68 | 126424 |
| 2024-03-06 | 11.61 | $11.69 | 122304 |
| 2024-03-05 | 11.60 | $11.68 | 99232 |
| 2024-03-04 | 11.59 | $11.69 | 129833 |
| 2024-03-01 | 11.58 | $11.69 | 127200 |
| 2024-02-29 | 11.57 | $11.64 | 108438 |
| 2024-02-28 | 11.56 | $11.57 | 85307 |
| 2024-02-27 | 11.56 | $11.58 | 100600 |
| 2024-02-26 | 11.55 | $11.53 | 104700 |
| 2024-02-23 | 11.55 | $11.55 | 114613 |
| 2024-02-22 | 11.55 | $11.55 | 85936 |
| 2024-02-21 | 11.54 | $11.53 | 136420 |
| 2024-02-20 | 11.54 | $11.54 | 94522 |
| 2024-02-16 | 11.53 | $11.46 | 174000 |
| 2024-02-15 | 11.53 | $11.55 | 123092 |
| 2024-02-14 | 11.53 | $11.63 | 103825 |
| 2024-02-13 | 11.51 | $11.59 | 141800 |
| 2024-02-12 | 11.49 | $11.63 | 149900 |
| 2024-02-09 | 11.47 | $11.63 | 147500 |
| 2024-02-08 | 11.45 | $11.63 | 109122 |
| 2024-02-07 | 11.42 | $11.66 | 141020 |
| 2024-02-06 | 11.40 | $11.55 | 167921 |
| 2024-02-05 | 11.38 | $11.41 | 148541 |
| 2024-02-02 | 11.38 | $11.46 | 233700 |
| 2024-02-01 | 11.38 | $11.49 | 262000 |
| 2024-01-31 | 11.37 | $11.39 | 283720 |
| 2024-01-30 | 11.37 | $11.41 | 151300 |
| 2024-01-29 | 11.37 | $11.43 | 155500 |
| 2024-01-26 | 11.37 | $11.35 | 400622 |
| 2024-01-25 | 11.38 | $11.43 | 123700 |
| 2024-01-24 | 11.38 | $11.35 | 233700 |
| 2024-01-23 | 11.39 | $11.32 | 162922 |
| 2024-01-22 | 11.40 | $11.31 | 189500 |
| 2024-01-19 | 11.41 | $11.16 | 1.6M |
| 2024-01-18 | 11.44 | $11.15 | 383900 |
| 2024-01-17 | 11.48 | $11.21 | 384635 |
| 2024-01-16 | 11.51 | $11.32 | 371600 |
| 2024-01-12 | 11.53 | $11.51 | 215618 |
| 2024-01-11 | 11.53 | $11.49 | 165000 |
| 2024-01-10 | 11.54 | $11.54 | 109800 |
| 2024-01-09 | 11.54 | $11.57 | 173729 |
| 2024-01-08 | 11.53 | $11.61 | 99600 |
| 2024-01-05 | 11.52 | $11.56 | 113308 |
| 2024-01-04 | 11.51 | $11.53 | 123425 |
| 2024-01-03 | 11.51 | $11.54 | 125200 |
| 2024-01-02 | 11.50 | $11.48 | 190021 |
| 2023-12-29 | 11.49 | $11.36 | 190000 |
| 2023-12-28 | 11.50 | $11.46 | 166900 |
| 2023-12-27 | 11.49 | $11.49 | 213320 |
| 2023-12-26 | 11.48 | $11.49 | 281200 |
| 2023-12-22 | 11.46 | $11.65 | 127500 |
| 2023-12-21 | 11.43 | $11.67 | 152370 |
| 2023-12-20 | 11.39 | $11.55 | 157111 |
| 2023-12-19 | 11.37 | $11.57 | 148700 |
| 2023-12-18 | 11.33 | $11.56 | 155137 |
| 2023-12-15 | 11.30 | $11.65 | 105014 |
| 2023-12-14 | 11.25 | $11.53 | 225538 |
| 2023-12-13 | 11.21 | $11.53 | 236057 |
| 2023-12-12 | 11.17 | $11.32 | 128700 |
| 2023-12-11 | 11.15 | $11.28 | 252622 |
| 2023-12-08 | 11.12 | $11.32 | 144708 |
| 2023-12-07 | 11.09 | $11.40 | 97500 |
| 2023-12-06 | 11.05 | $11.30 | 171900 |
| 2023-12-05 | 11.01 | $11.21 | 128013 |
| 2023-12-04 | 10.98 | $11.09 | 271940 |
| 2023-12-01 | 10.96 | $11.21 | 227000 |
| 2023-11-30 | 10.93 | $11.03 | 128519 |
| 2023-11-29 | 10.91 | $10.99 | 222300 |
| 2023-11-28 | 10.89 | $10.87 | 448204 |
| 2023-11-27 | 10.88 | $11.03 | 213100 |
| 2023-11-24 | 10.86 | $11.14 | 65400 |
| 2023-11-22 | 10.81 | $11.04 | 262500 |
| 2023-11-21 | 10.78 | $11.00 | 120015 |
| 2023-11-20 | 10.74 | $10.99 | 85808 |
| 2023-11-17 | 10.71 | $10.96 | 99122 |
| 2023-11-16 | 10.67 | $10.99 | 212700 |
| 2023-11-15 | 10.62 | $10.80 | 120502 |
| 2023-11-14 | 10.60 | $10.83 | 155300 |
| 2023-11-13 | 10.56 | $10.59 | 150720 |
| 2023-11-10 | 10.55 | $10.59 | 142900 |
| 2023-11-09 | 10.54 | $10.54 | 152013 |
| 2023-11-08 | 10.54 | $10.73 | 208100 |
| 2023-11-07 | 10.51 | $10.77 | 175700 |
| 2023-11-06 | 10.48 | $10.76 | 136434 |
| 2023-11-03 | 10.45 | $10.85 | 392227 |
| 2023-11-02 | 10.42 | $10.75 | 230041 |
| 2023-11-01 | 10.39 | $10.54 | 255708 |
| 2023-10-31 | 10.38 | $10.37 | 228101 |
| 2023-10-30 | 10.39 | $10.33 | 119221 |
| 2023-10-27 | 10.40 | $10.33 | 119205 |
| 2023-10-26 | 10.42 | $10.26 | 90100 |
| 2023-10-25 | 10.44 | $10.29 | 232329 |
| 2023-10-24 | 10.47 | $10.36 | 148909 |
| 2023-10-23 | 10.49 | $10.28 | 123700 |
| 2023-10-20 | 10.52 | $10.30 | 104300 |
| 2023-10-19 | 10.55 | $10.34 | 118126 |
| 2023-10-18 | 10.58 | $10.35 | 150100 |
| 2023-10-17 | 10.61 | $10.40 | 196547 |
| 2023-10-16 | 10.64 | $10.43 | 242326 |
| 2023-10-13 | 10.68 | $10.53 | 136928 |
| 2023-10-12 | 10.70 | $10.52 | 110726 |
| 2023-10-11 | 10.73 | $10.70 | 95849 |
| 2023-10-10 | 10.75 | $10.68 | 143200 |
| 2023-10-09 | 10.77 | $10.72 | 136902 |
| 2023-10-06 | 10.79 | $10.61 | 275408 |
| 2023-10-05 | 10.82 | $10.63 | 122300 |
| 2023-10-04 | 10.85 | $10.61 | 200721 |
| 2023-10-03 | 10.89 | $10.48 | 169700 |
| 2023-10-02 | 10.95 | $10.58 | 329738 |
| 2023-09-29 | 10.99 | $10.78 | 240437 |
| 2023-09-28 | 11.03 | $10.81 | 106917 |
| 2023-09-27 | 11.06 | $10.74 | 185000 |
| 2023-09-26 | 11.10 | $10.80 | 127400 |
| 2023-09-25 | 11.13 | $10.98 | 99349 |
| 2023-09-22 | 11.15 | $11.01 | 60210 |
| 2023-09-21 | 11.17 | $10.98 | 89725 |
| 2023-09-20 | 11.19 | $11.10 | 105300 |
| 2023-09-19 | 11.21 | $11.10 | 78800 |
| 2023-09-18 | 11.22 | $11.16 | 115700 |
| 2023-09-15 | 11.22 | $11.07 | 91403 |
| 2023-09-14 | 11.24 | $11.05 | 232100 |
| 2023-09-13 | 11.25 | $11.29 | 131042 |
| 2023-09-12 | 11.24 | $11.30 | 144000 |
| 2023-09-11 | 11.24 | $11.24 | 101600 |
| 2023-09-08 | 11.23 | $11.30 | 89218 |
| 2023-09-07 | 11.23 | $11.23 | 88317 |
| 2023-09-06 | 11.23 | $11.24 | 130535 |
| 2023-09-05 | 11.22 | $11.28 | 65132 |
| 2023-09-01 | 11.22 | $11.33 | 118700 |
| 2023-08-31 | 11.21 | $11.22 | 179200 |
| 2023-08-30 | 11.21 | $11.31 | 102000 |
| 2023-08-29 | 11.20 | $11.22 | 139425 |
| 2023-08-28 | 11.20 | $11.28 | 94144 |
| 2023-08-25 | 11.20 | $11.22 | 87449 |
| 2023-08-24 | 11.20 | $11.13 | 139700 |
| 2023-08-23 | 11.21 | $11.20 | 76145 |
| 2023-08-22 | 11.22 | $11.09 | 134432 |
| 2023-08-21 | 11.24 | $11.15 | 109700 |
| 2023-08-18 | 11.25 | $11.10 | 121900 |
| 2023-08-17 | 11.27 | $11.08 | 112732 |
| 2023-08-16 | 11.29 | $11.17 | 88030 |
| 2023-08-15 | 11.30 | $11.22 | 84806 |
| 2023-08-14 | 11.30 | $11.26 | 63400 |
| 2023-08-11 | 11.31 | $11.30 | 81726 |
| 2023-08-10 | 11.31 | $11.31 | 161226 |
| 2023-08-09 | 11.31 | $11.40 | 103415 |
| 2023-08-08 | 11.29 | $11.31 | 195600 |
| 2023-08-07 | 11.29 | $11.42 | 177500 |
| 2023-08-04 | 11.28 | $11.31 | 139600 |
| 2023-08-03 | 11.27 | $11.15 | 204000 |
| 2023-08-02 | 11.28 | $11.17 | 256005 |
| 2023-08-01 | 11.29 | $11.28 | 198833 |
| 2023-07-31 | 11.29 | $11.38 | 226100 |
| 2023-07-28 | 11.27 | $11.43 | 120700 |
| 2023-07-27 | 11.25 | $11.26 | 136124 |
| 2023-07-26 | 11.25 | $11.38 | 117100 |
| 2023-07-25 | 11.23 | $11.29 | 72500 |
| 2023-07-24 | 11.21 | $11.31 | 134900 |
| 2023-07-21 | 11.20 | $11.27 | 139543 |
| 2023-07-20 | 11.19 | $11.15 | 125233 |
| 2023-07-19 | 11.19 | $11.21 | 187400 |
| 2023-07-18 | 11.18 | $11.32 | 92500 |
| 2023-07-17 | 11.16 | $11.30 | 213900 |
| 2023-07-14 | 11.14 | $11.19 | 87900 |
| 2023-07-13 | 11.14 | $11.21 | 184302 |
| 2023-07-12 | 11.13 | $11.40 | 240831 |
| 2023-07-11 | 11.10 | $11.28 | 144902 |
| 2023-07-10 | 11.08 | $11.12 | 97015 |
| 2023-07-07 | 11.08 | $11.10 | 184900 |
| 2023-07-06 | 11.08 | $11.06 | 161400 |
| 2023-07-05 | 11.08 | $11.16 | 239243 |
| 2023-07-03 | 11.07 | $11.07 | 146839 |
| 2023-06-30 | 11.07 | $10.97 | 268900 |
| 2023-06-29 | 11.08 | $11.01 | 257300 |
| 2023-06-28 | 11.09 | $11.20 | 226308 |
| 2023-06-27 | 11.07 | $10.99 | 115800 |
| 2023-06-26 | 11.07 | $11.03 | 87000 |
| 2023-06-23 | 11.07 | $11.01 | 158122 |
| 2023-06-22 | 11.07 | $10.98 | 225800 |
| 2023-06-21 | 11.07 | $11.09 | 167741 |
| 2023-06-20 | 11.06 | $11.10 | 240148 |
| 2023-06-16 | 11.05 | $11.19 | 100400 |
| 2023-06-15 | 11.03 | $11.24 | 133609 |
| 2023-06-14 | 11.00 | $11.30 | 243014 |
| 2023-06-13 | 10.96 | $11.10 | 135814 |
| 2023-06-12 | 10.94 | $11.08 | 156442 |
| 2023-06-09 | 10.92 | $10.97 | 132800 |
| 2023-06-08 | 10.91 | $11.06 | 54936 |
| 2023-06-07 | 10.89 | $11.11 | 154524 |
| 2023-06-06 | 10.86 | $11.13 | 127600 |
| 2023-06-05 | 10.84 | $10.92 | 78101 |
| 2023-06-02 | 10.83 | $10.90 | 97700 |
| 2023-06-01 | 10.82 | $10.94 | 98800 |
| 2023-05-31 | 10.82 | $10.82 | 99500 |
| 2023-05-30 | 10.82 | $10.84 | 78444 |
| 2023-05-26 | 10.82 | $10.80 | 70926 |
| 2023-05-25 | 10.83 | $10.70 | 105612 |
| 2023-05-24 | 10.85 | $10.75 | 177100 |
| 2023-05-23 | 10.86 | $10.77 | 170700 |
| 2023-05-22 | 10.87 | $10.90 | 110900 |
| 2023-05-19 | 10.87 | $10.88 | 47700 |
| 2023-05-18 | 10.88 | $10.88 | 266340 |
| 2023-05-17 | 10.89 | $10.73 | 82207 |
| 2023-05-16 | 10.91 | $10.67 | 89617 |
| 2023-05-15 | 10.94 | $10.75 | 94000 |
| 2023-05-12 | 10.96 | $10.75 | 166539 |
| 2023-05-11 | 10.99 | $10.87 | 108249 |
| 2023-05-10 | 11.01 | $11.09 | 175721 |
| 2023-05-09 | 11.01 | $10.94 | 91100 |
| 2023-05-08 | 11.02 | $10.97 | 120533 |
| 2023-05-05 | 11.03 | $11.02 | 176323 |
| 2023-05-04 | 11.03 | $10.89 | 192600 |
| 2023-05-03 | 11.05 | $10.91 | 308100 |
| 2023-05-02 | 11.07 | $10.88 | 226949 |
| 2023-05-01 | 11.09 | $11.06 | 101646 |
| 2023-04-28 | 11.09 | $11.06 | 104200 |
| 2023-04-27 | 11.09 | $11.00 | 97800 |
| 2023-04-26 | 11.10 | $10.95 | 182245 |
| 2023-04-25 | 11.11 | $11.00 | 108700 |
| 2023-04-24 | 11.11 | $11.14 | 99535 |
| 2023-04-21 | 11.10 | $11.11 | 57514 |
| 2023-04-20 | 11.08 | $11.12 | 90236 |
| 2023-04-19 | 11.07 | $11.13 | 196800 |
| 2023-04-18 | 11.05 | $11.16 | 55000 |
| 2023-04-17 | 11.02 | $11.19 | 228700 |
| 2023-04-14 | 10.99 | $11.23 | 121500 |
| 2023-04-13 | 10.96 | $11.25 | 188902 |
| 2023-04-12 | 10.91 | $11.30 | 148900 |
| 2023-04-11 | 10.87 | $11.13 | 99800 |
| 2023-04-10 | 10.83 | $11.02 | 122216 |
| 2023-04-06 | 10.81 | $10.93 | 116000 |
| 2023-04-05 | 10.80 | $10.92 | 134400 |
| 2023-04-04 | 10.79 | $10.97 | 167835 |
| 2023-04-03 | 10.78 | $11.05 | 240500 |
| 2023-03-31 | 10.77 | $10.97 | 243700 |
| 2023-03-30 | 10.76 | $10.87 | 78900 |
| 2023-03-29 | 10.77 | $10.78 | 83546 |
| 2023-03-28 | 10.79 | $10.63 | 99800 |
| 2023-03-27 | 10.83 | $10.65 | 79817 |
| 2023-03-24 | 10.88 | $10.57 | 229300 |
| 2023-03-23 | 10.93 | $10.63 | 109630 |
| 2023-03-22 | 10.98 | $10.69 | 110748 |
| 2023-03-21 | 11.03 | $10.68 | 107300 |
| 2023-03-20 | 11.09 | $10.58 | 98800 |
| 2023-03-17 | 11.15 | $10.55 | 195500 |
| 2023-03-16 | 11.23 | $10.74 | 331900 |
| 2023-03-15 | 11.29 | $10.66 | 460525 |
| 2023-03-14 | 11.37 | $11.02 | 141400 |
| 2023-03-13 | 11.41 | $10.85 | 163816 |
| 2023-03-10 | 11.47 | $11.13 | 112800 |
| 2023-03-09 | 11.51 | $11.30 | 94943 |
| 2023-03-08 | 11.54 | $11.45 | 82600 |
| 2023-03-07 | 11.56 | $11.50 | 45437 |
| 2023-03-06 | 11.57 | $11.59 | 78800 |
| 2023-03-03 | 11.57 | $11.64 | 50429 |
| 2023-03-02 | 11.58 | $11.53 | 86900 |
| 2023-03-01 | 11.59 | $11.54 | 52603 |
| 2023-02-28 | 11.60 | $11.60 | 77807 |
| 2023-02-27 | 11.61 | $11.59 | 43100 |
| 2023-02-24 | 11.63 | $11.47 | 158415 |
| 2023-02-23 | 11.65 | $11.53 | 65300 |
| 2023-02-22 | 11.67 | $11.38 | 78400 |
| 2023-02-21 | 11.71 | $11.33 | 344013 |
| 2023-02-17 | 11.75 | $11.51 | 113046 |
| 2023-02-16 | 11.78 | $11.55 | 66415 |
| 2023-02-15 | 11.80 | $11.66 | 157836 |
| 2023-02-14 | 11.82 | $11.67 | 168400 |
| 2023-02-13 | 11.83 | $11.77 | 100600 |
| 2023-02-10 | 11.83 | $11.70 | 119400 |
| 2023-02-09 | 11.83 | $11.68 | 113237 |
| 2023-02-08 | 11.84 | $11.89 | 152000 |
| 2023-02-07 | 11.83 | $11.98 | 160602 |
| 2023-02-06 | 11.80 | $11.89 | 131500 |
| 2023-02-03 | 11.78 | $11.98 | 181128 |
| 2023-02-02 | 11.74 | $12.08 | 265914 |
| 2023-02-01 | 11.69 | $11.83 | 292513 |
| 2023-01-31 | 11.67 | $11.85 | 147200 |
| 2023-01-30 | 11.63 | $11.82 | 134915 |
| 2023-01-27 | 11.59 | $11.81 | 198400 |
| 2023-01-26 | 11.55 | $11.76 | 124742 |
| 2023-01-25 | 11.51 | $11.76 | 131523 |
| 2023-01-24 | 11.46 | $11.77 | 254900 |
| 2023-01-23 | 11.41 | $11.69 | 110400 |
| 2023-01-20 | 11.37 | $11.67 | 97200 |
| 2023-01-19 | 11.32 | $11.64 | 89300 |
| 2023-01-18 | 11.27 | $11.65 | 171800 |
| 2023-01-17 | 11.21 | $11.59 | 134445 |
| 2023-01-13 | 11.16 | $11.58 | 176900 |
| 2023-01-12 | 11.11 | $11.48 | 181500 |
| 2023-01-11 | 11.06 | $11.41 | 235014 |
| 2023-01-10 | 11.02 | $11.27 | 156100 |
| 2023-01-09 | 11.00 | $11.28 | 176500 |
| 2023-01-06 | 10.97 | $11.32 | 237309 |
| 2023-01-05 | 10.94 | $11.15 | 173300 |
| 2023-01-04 | 10.92 | $11.20 | 189518 |
| 2023-01-03 | 10.90 | $10.95 | 152000 |
| 2022-12-30 | 10.91 | $10.84 | 429908 |
| 2022-12-29 | 10.93 | $10.78 | 167042 |
| 2022-12-28 | 10.96 | $10.67 | 221605 |
| 2022-12-27 | 11.00 | $10.69 | 320700 |
| 2022-12-23 | 11.04 | $10.93 | 506142 |
| 2022-12-22 | 11.06 | $10.95 | 257346 |
| 2022-12-21 | 11.07 | $10.93 | 232200 |
| 2022-12-20 | 11.09 | $10.78 | 231130 |
| 2022-12-19 | 11.13 | $10.84 | 145527 |
| 2022-12-16 | 11.16 | $10.95 | 157708 |
| 2022-12-15 | 11.18 | $10.91 | 227346 |
| 2022-12-14 | 11.20 | $11.09 | 173800 |
| 2022-12-13 | 11.20 | $11.15 | 215247 |
| 2022-12-12 | 11.20 | $11.11 | 141822 |
| 2022-12-09 | 11.20 | $11.08 | 245400 |
| 2022-12-08 | 11.20 | $11.33 | 115400 |
| 2022-12-07 | 11.18 | $11.37 | 161727 |
| 2022-12-06 | 11.15 | $11.30 | 102247 |
| 2022-12-05 | 11.12 | $11.31 | 79500 |
| 2022-12-02 | 11.09 | $11.39 | 95327 |
| 2022-12-01 | 11.04 | $11.39 | 102714 |
| 2022-11-30 | 11.00 | $11.33 | 150642 |
| 2022-11-29 | 10.95 | $11.14 | 122605 |
| 2022-11-28 | 10.92 | $11.08 | 127200 |
| 2022-11-25 | 10.90 | $11.04 | 62901 |
| 2022-11-23 | 10.88 | $11.06 | 123000 |
| 2022-11-22 | 10.85 | $11.02 | 199000 |
| 2022-11-21 | 10.82 | $10.95 | 125121 |
| 2022-11-18 | 10.80 | $10.99 | 77800 |
| 2022-11-17 | 10.76 | $10.95 | 145300 |
| 2022-11-16 | 10.73 | $10.99 | 204000 |
| 2022-11-15 | 10.69 | $10.92 | 135335 |
| 2022-11-14 | 10.66 | $10.78 | 125600 |
| 2022-11-11 | 10.63 | $10.83 | 209200 |
| 2022-11-10 | 10.60 | $10.87 | 522411 |
| 2022-11-09 | 10.56 | $10.61 | 95044 |
| 2022-11-08 | 10.54 | $10.81 | 154100 |
| 2022-11-07 | 10.51 | $10.73 | 115112 |
| 2022-11-04 | 10.48 | $10.61 | 118414 |
| 2022-11-03 | 10.46 | $10.55 | 130700 |
| 2022-11-02 | 10.45 | $10.64 | 137200 |
| 2022-11-01 | 10.43 | $10.79 | 153308 |
| 2022-10-31 | 10.40 | $10.61 | 182000 |
| 2022-10-28 | 10.39 | $10.61 | 243500 |
| 2022-10-27 | 10.38 | $10.49 | 144300 |
| 2022-10-26 | 10.38 | $10.45 | 167900 |
| 2022-10-25 | 10.38 | $10.42 | 139000 |
| 2022-10-24 | 10.39 | $10.29 | 100600 |
| 2022-10-21 | 10.41 | $10.22 | 189001 |
| 2022-10-20 | 10.44 | $10.11 | 153600 |
| 2022-10-19 | 10.49 | $10.20 | 216839 |
| 2022-10-18 | 10.53 | $10.33 | 119100 |
| 2022-10-17 | 10.57 | $10.24 | 290100 |
| 2022-10-14 | 10.61 | $10.13 | 150200 |
| 2022-10-13 | 10.68 | $10.24 | 226000 |
| 2022-10-12 | 10.74 | $10.38 | 100304 |
| 2022-10-11 | 10.79 | $10.47 | 203549 |
| 2022-10-10 | 10.84 | $10.56 | 52706 |
| 2022-10-07 | 10.88 | $10.78 | 54612 |
| 2022-10-06 | 10.91 | $10.87 | 45300 |
| 2022-10-05 | 10.93 | $10.90 | 59800 |
| 2022-10-04 | 10.96 | $11.06 | 67319 |
| 2022-10-03 | 10.97 | $10.82 | 100308 |
| 2022-09-30 | 11.01 | $10.58 | 78100 |
| 2022-09-29 | 11.07 | $10.56 | 93600 |
| 2022-09-28 | 11.14 | $10.86 | 128421 |
| 2022-09-27 | 11.19 | $10.57 | 94700 |
| 2022-09-26 | 11.27 | $10.58 | 86200 |
| 2022-09-23 | 11.36 | $10.79 | 147502 |
| 2022-09-22 | 11.44 | $11.07 | 54800 |
| 2022-09-21 | 11.49 | $11.18 | 54400 |
| 2022-09-20 | 11.53 | $11.25 | 236817 |
| 2022-09-19 | 11.58 | $11.25 | 72402 |
| 2022-09-16 | 11.62 | $11.33 | 173300 |
| 2022-09-15 | 11.66 | $11.28 | 170300 |
| 2022-09-14 | 11.71 | $11.60 | 57434 |
| 2022-09-13 | 11.73 | $11.60 | 119815 |
| 2022-09-12 | 11.75 | $11.69 | 77000 |
| 2022-09-09 | 11.76 | $11.68 | 41428 |
| 2022-09-08 | 11.78 | $11.62 | 40827 |
| 2022-09-07 | 11.81 | $11.65 | 60212 |
| 2022-09-06 | 11.84 | $11.53 | 151600 |
| 2022-09-02 | 11.88 | $11.59 | 122800 |
| 2022-09-01 | 11.92 | $11.62 | 149539 |
| 2022-08-31 | 11.96 | $11.77 | 92300 |
| 2022-08-30 | 11.99 | $11.78 | 80108 |
| 2022-08-29 | 12.02 | $11.94 | 71110 |
| 2022-08-26 | 12.04 | $11.95 | 65700 |
| 2022-08-25 | 12.05 | $12.01 | 52300 |
| 2022-08-24 | 12.06 | $12.00 | 63200 |
| 2022-08-23 | 12.07 | $11.91 | 46400 |
| 2022-08-22 | 12.08 | $11.80 | 85100 |
| 2022-08-19 | 12.11 | $11.86 | 105945 |
| 2022-08-18 | 12.13 | $11.98 | 108200 |
| 2022-08-17 | 12.13 | $11.92 | 103444 |
| 2022-08-16 | 12.14 | $12.15 | 89016 |
| 2022-08-15 | 12.13 | $12.18 | 139200 |
| 2022-08-12 | 12.10 | $12.18 | 165400 |
| 2022-08-11 | 12.07 | $12.19 | 149600 |
| 2022-08-10 | 12.04 | $12.32 | 284600 |
| 2022-08-09 | 11.99 | $12.33 | 320000 |
| 2022-08-08 | 11.93 | $12.18 | 184948 |
| 2022-08-05 | 11.88 | $12.14 | 79100 |
| 2022-08-04 | 11.83 | $12.20 | 336515 |
| 2022-08-03 | 11.77 | $12.43 | 69600 |
| 2022-08-02 | 11.69 | $12.11 | 139000 |
| 2022-08-01 | 11.63 | $12.17 | 97344 |
| 2022-07-29 | 11.56 | $11.98 | 99200 |
| 2022-07-28 | 11.51 | $11.97 | 96800 |
| 2022-07-27 | 11.46 | $11.88 | 73200 |
| 2022-07-26 | 11.41 | $11.67 | 51832 |
| 2022-07-25 | 11.38 | $11.55 | 89725 |
| 2022-07-22 | 11.36 | $11.62 | 91637 |
| 2022-07-21 | 11.34 | $11.65 | 89143 |
| 2022-07-20 | 11.31 | $11.49 | 87414 |
| 2022-07-19 | 11.29 | $11.37 | 93831 |
| 2022-07-18 | 11.28 | $11.11 | 165200 |
| 2022-07-15 | 11.30 | $11.19 | 153300 |
| 2022-07-14 | 11.31 | $11.09 | 143800 |
| 2022-07-13 | 11.33 | $11.18 | 153400 |
| 2022-07-12 | 11.35 | $11.31 | 148500 |
| 2022-07-11 | 11.35 | $11.39 | 114343 |
| 2022-07-08 | 11.36 | $11.36 | 113100 |
| 2022-07-07 | 11.37 | $11.44 | 106900 |
| 2022-07-06 | 11.37 | $11.25 | 73100 |
| 2022-07-05 | 11.41 | $11.28 | 101900 |
| 2022-07-01 | 11.44 | $11.49 | 76422 |
| 2022-06-30 | 11.46 | $11.47 | 147400 |
| 2022-06-29 | 11.49 | $11.32 | 90100 |
| 2022-06-28 | 11.53 | $11.39 | 139603 |
| 2022-06-27 | 11.58 | $11.35 | 92011 |
| 2022-06-24 | 11.63 | $11.38 | 122829 |
| 2022-06-23 | 11.69 | $11.30 | 84500 |
| 2022-06-22 | 11.75 | $11.18 | 72507 |
| 2022-06-21 | 11.83 | $11.17 | 103335 |
| 2022-06-17 | 11.92 | $11.15 | 130926 |
| 2022-06-16 | 12.01 | $11.06 | 276300 |
| 2022-06-15 | 12.12 | $11.61 | 152726 |
| 2022-06-14 | 12.17 | $11.51 | 260200 |
| 2022-06-13 | 12.23 | $11.55 | 151043 |
| 2022-06-10 | 12.30 | $11.99 | 134100 |
| 2022-06-09 | 12.32 | $12.16 | 126617 |
| 2022-06-08 | 12.32 | $12.29 | 146729 |
| 2022-06-07 | 12.31 | $12.50 | 90141 |
| 2022-06-06 | 12.28 | $12.46 | 73100 |
| 2022-06-03 | 12.25 | $12.50 | 137043 |
| 2022-06-02 | 12.22 | $12.53 | 143600 |
| 2022-06-01 | 12.19 | $12.52 | 102031 |
| 2022-05-31 | 12.16 | $12.55 | 129200 |
| 2022-05-27 | 12.13 | $12.60 | 138700 |
| 2022-05-26 | 12.09 | $12.38 | 173513 |
| 2022-05-25 | 12.08 | $12.10 | 143000 |
| 2022-05-24 | 12.10 | $12.01 | 113700 |
| 2022-05-23 | 12.14 | $12.07 | 99500 |
| 2022-05-20 | 12.17 | $11.98 | 79200 |
| 2022-05-19 | 12.22 | $11.93 | 78500 |
| 2022-05-18 | 12.27 | $11.84 | 84606 |
| 2022-05-17 | 12.35 | $11.93 | 172800 |
| 2022-05-16 | 12.42 | $11.89 | 108800 |
| 2022-05-13 | 12.50 | $11.89 | 92300 |
| 2022-05-12 | 12.58 | $11.86 | 122600 |
| 2022-05-11 | 12.67 | $12.12 | 60400 |
| 2022-05-10 | 12.74 | $12.20 | 94100 |
| 2022-05-09 | 12.81 | $12.10 | 150400 |
| 2022-05-06 | 12.89 | $12.41 | 185831 |
| 2022-05-05 | 12.94 | $12.53 | 94500 |
| 2022-05-04 | 12.99 | $12.96 | 114728 |
| 2022-05-03 | 13.00 | $12.85 | 83702 |
| 2022-05-02 | 13.02 | $12.73 | 83924 |
| 2022-04-29 | 13.06 | $12.86 | 88206 |
| 2022-04-28 | 13.09 | $13.00 | 96800 |
| 2022-04-27 | 13.11 | $13.16 | 89100 |
| 2022-04-26 | 13.11 | $13.09 | 168728 |
| 2022-04-25 | 13.12 | $13.04 | 131900 |
| 2022-04-22 | 13.13 | $13.02 | 116712 |
| 2022-04-21 | 13.15 | $13.27 | 132107 |
| 2022-04-20 | 13.14 | $13.32 | 152223 |
| 2022-04-19 | 13.12 | $13.02 | 195500 |
| 2022-04-18 | 13.14 | $12.72 | 169369 |
| 2022-04-14 | 13.19 | $12.80 | 137139 |
| 2022-04-13 | 13.23 | $12.98 | 101431 |
| 2022-04-12 | 13.26 | $13.13 | 137438 |
| 2022-04-11 | 13.27 | $12.96 | 106800 |
| 2022-04-08 | 13.30 | $13.18 | 80521 |
| 2022-04-07 | 13.31 | $13.29 | 114039 |
| 2022-04-06 | 13.30 | $13.28 | 102126 |
| 2022-04-05 | 13.30 | $13.44 | 176013 |
| 2022-04-04 | 13.28 | $13.72 | 94517 |
| 2022-04-01 | 13.24 | $13.59 | 162500 |
| 2022-03-31 | 13.21 | $13.37 | 139900 |
| 2022-03-30 | 13.19 | $13.23 | 126700 |
| 2022-03-29 | 13.20 | $13.16 | 179305 |
| 2022-03-28 | 13.22 | $13.02 | 157013 |
| 2022-03-25 | 13.25 | $13.04 | 163602 |
| 2022-03-24 | 13.29 | $13.07 | 110742 |
| 2022-03-23 | 13.33 | $13.12 | 100700 |
| 2022-03-22 | 13.36 | $13.27 | 82929 |
| 2022-03-21 | 13.38 | $13.28 | 94200 |
| 2022-03-18 | 13.41 | $13.39 | 158135 |
| 2022-03-17 | 13.42 | $13.44 | 58422 |
| 2022-03-16 | 13.44 | $13.44 | 337100 |
| 2022-03-15 | 13.45 | $13.11 | 249943 |
| 2022-03-14 | 13.50 | $12.80 | 183715 |
| 2022-03-11 | 13.59 | $13.08 | 197048 |
| 2022-03-10 | 13.65 | $13.24 | 92402 |
| 2022-03-09 | 13.70 | $13.45 | 87848 |
| 2022-03-08 | 13.74 | $13.28 | 94043 |
| 2022-03-07 | 13.80 | $13.36 | 74224 |
| 2022-03-04 | 13.86 | $13.67 | 74200 |
| 2022-03-03 | 13.89 | $13.78 | 60033 |
| 2022-03-02 | 13.91 | $13.86 | 97700 |
| 2022-03-01 | 13.93 | $14.00 | 84600 |
| 2022-02-28 | 13.94 | $14.04 | 124711 |
| 2022-02-25 | 13.95 | $13.86 | 113000 |
| 2022-02-24 | 13.97 | $13.76 | 271741 |
| 2022-02-23 | 14.01 | $13.64 | 103900 |
| 2022-02-22 | 14.07 | $13.72 | 109128 |
| 2022-02-18 | 14.11 | $13.82 | 104820 |
| 2022-02-17 | 14.15 | $13.81 | 94635 |
| 2022-02-16 | 14.20 | $13.89 | 142700 |
| 2022-02-15 | 14.24 | $13.89 | 118027 |
| 2022-02-14 | 14.29 | $13.75 | 149717 |
| 2022-02-11 | 14.36 | $13.85 | 180800 |
| 2022-02-10 | 14.43 | $14.11 | 143900 |
| 2022-02-09 | 14.47 | $14.48 | 101704 |
| 2022-02-08 | 14.48 | $14.39 | 101037 |
| 2022-02-07 | 14.51 | $14.36 | 89813 |
| 2022-02-04 | 14.54 | $14.51 | 131500 |
| 2022-02-03 | 14.55 | $14.36 | 104800 |
| 2022-02-02 | 14.59 | $14.55 | 74900 |
| 2022-02-01 | 14.61 | $14.59 | 51241 |
| 2022-01-31 | 14.63 | $14.42 | 67300 |
| 2022-01-28 | 14.66 | $14.38 | 80500 |
| 2022-01-27 | 14.71 | $14.45 | 112643 |
| 2022-01-26 | 14.75 | $14.26 | 128815 |
| 2022-01-25 | 14.81 | $14.23 | 94200 |
| 2022-01-24 | 14.88 | $14.27 | 217600 |
| 2022-01-21 | 14.96 | $14.52 | 138040 |
| 2022-01-20 | 15.01 | $14.75 | 94000 |
| 2022-01-19 | 15.03 | $14.71 | 176300 |
| 2022-01-18 | 15.07 | $15.05 | 118200 |
| 2022-01-14 | 15.07 | $15.16 | 104200 |
| 2022-01-13 | 15.06 | $15.10 | 69943 |
| 2022-01-12 | 15.06 | $15.11 | 98300 |
| 2022-01-11 | 15.05 | $15.00 | 114000 |
| 2022-01-10 | 15.06 | $15.00 | 148200 |
| 2022-01-07 | 15.07 | $15.01 | 154300 |
| 2022-01-06 | 15.08 | $15.01 | 229100 |
| 2022-01-05 | 15.08 | $14.95 | 168300 |
| 2022-01-04 | 15.10 | $15.07 | 142900 |
| 2022-01-03 | 15.10 | $15.06 | 118642 |
| 2021-12-31 | 15.10 | $15.09 | 221900 |
| 2021-12-30 | 15.10 | $15.13 | 104814 |
| 2021-12-29 | 15.10 | $15.20 | 93146 |
| 2021-12-28 | 15.09 | $15.19 | 113100 |
| 2021-12-27 | 15.08 | $15.23 | 140600 |
| 2021-12-23 | 15.06 | $15.11 | 119800 |
| 2021-12-22 | 15.05 | $14.99 | 109300 |
| 2021-12-21 | 15.06 | $14.87 | 251845 |
| 2021-12-20 | 15.08 | $14.78 | 147400 |
| 2021-12-17 | 15.12 | $15.09 | 66600 |
| 2021-12-16 | 15.12 | $15.18 | 78400 |
| 2021-12-15 | 15.12 | $15.43 | 273449 |
| 2021-12-14 | 15.10 | $15.10 | 63702 |
| 2021-12-13 | 15.11 | $15.03 | 90500 |
| 2021-12-10 | 15.12 | $15.12 | 84313 |
| 2021-12-09 | 15.13 | $15.14 | 51622 |
| 2021-12-08 | 15.14 | $15.13 | 84100 |
| 2021-12-07 | 15.16 | $15.17 | 104000 |
| 2021-12-06 | 15.17 | $15.03 | 90300 |
| 2021-12-03 | 15.20 | $14.83 | 111110 |
| 2021-12-02 | 15.25 | $14.96 | 137900 |
| 2021-12-01 | 15.29 | $15.01 | 189600 |
| 2021-11-30 | 15.33 | $15.02 | 166500 |
| 2021-11-29 | 15.38 | $15.12 | 93726 |
| 2021-11-26 | 15.41 | $15.05 | 88600 |
| 2021-11-24 | 15.46 | $15.17 | 105200 |
| 2021-11-23 | 15.49 | $15.23 | 90400 |
| 2021-11-22 | 15.52 | $15.31 | 103000 |
| 2021-11-19 | 15.55 | $15.46 | 85342 |
| 2021-11-18 | 15.56 | $15.48 | 80600 |
| 2021-11-17 | 15.57 | $15.55 | 71602 |
| 2021-11-16 | 15.57 | $15.52 | 132713 |
| 2021-11-15 | 15.57 | $15.51 | 94529 |
| 2021-11-12 | 15.58 | $15.52 | 67324 |
| 2021-11-11 | 15.58 | $15.50 | 150500 |
| 2021-11-10 | 15.59 | $15.50 | 154620 |
| 2021-11-09 | 15.60 | $15.64 | 148630 |
| 2021-11-08 | 15.59 | $15.65 | 80423 |
| 2021-11-05 | 15.59 | $15.62 | 161100 |
| 2021-11-04 | 15.58 | $15.54 | 181500 |
| 2021-11-03 | 15.58 | $15.64 | 159333 |
| 2021-11-02 | 15.58 | $15.64 | 183731 |
| 2021-11-01 | 15.57 | $15.70 | 191640 |
| 2021-10-29 | 15.55 | $15.68 | 89000 |
| 2021-10-28 | 15.54 | $15.65 | 71000 |
| 2021-10-27 | 15.53 | $15.55 | 103007 |
| 2021-10-26 | 15.53 | $15.48 | 145921 |
| 2021-10-25 | 15.53 | $15.42 | 101400 |
| 2021-10-22 | 15.54 | $15.49 | 111300 |
| 2021-10-21 | 15.54 | $15.47 | 74800 |
| 2021-10-20 | 15.55 | $15.58 | 101800 |
| 2021-10-19 | 15.55 | $15.57 | 131700 |
| 2021-10-18 | 15.54 | $15.55 | 82723 |
| 2021-10-15 | 15.54 | $15.57 | 108433 |
| 2021-10-14 | 15.54 | $15.66 | 136927 |
| 2021-10-13 | 15.54 | $15.60 | 146160 |
| 2021-10-12 | 15.54 | $15.53 | 101331 |
| 2021-10-11 | 15.54 | $15.54 | 110349 |
| 2021-10-08 | 15.55 | $15.51 | 135500 |
| 2021-10-07 | 15.57 | $15.54 | 63945 |
| 2021-10-06 | 15.58 | $15.55 | 37641 |
| 2021-10-05 | 15.59 | $15.53 | 52224 |
| 2021-10-04 | 15.61 | $15.46 | 78000 |
| 2021-10-01 | 15.64 | $15.55 | 84246 |
| 2021-09-30 | 15.66 | $15.40 | 149300 |
| 2021-09-29 | 15.70 | $15.40 | 65400 |
| 2021-09-28 | 15.74 | $15.35 | 183339 |
| 2021-09-27 | 15.78 | $15.57 | 106223 |
| 2021-09-24 | 15.81 | $15.67 | 117821 |
| 2021-09-23 | 15.82 | $15.70 | 117100 |
| 2021-09-22 | 15.83 | $15.70 | 151012 |
| 2021-09-21 | 15.84 | $15.61 | 157524 |
| 2021-09-20 | 15.87 | $15.60 | 141946 |
| 2021-09-17 | 15.89 | $15.80 | 86600 |
| 2021-09-16 | 15.89 | $15.82 | 100222 |
| 2021-09-15 | 15.89 | $16.00 | 92038 |
| 2021-09-14 | 15.87 | $15.91 | 86502 |
| 2021-09-13 | 15.86 | $16.04 | 93100 |
| 2021-09-10 | 15.83 | $16.03 | 71142 |
| 2021-09-09 | 15.81 | $16.03 | 94937 |
| 2021-09-08 | 15.78 | $15.90 | 116500 |
| 2021-09-07 | 15.77 | $15.88 | 193500 |
| 2021-09-03 | 15.76 | $15.94 | 151900 |
| 2021-09-02 | 15.74 | $16.00 | 129302 |
| 2021-09-01 | 15.71 | $15.92 | 119800 |
| 2021-08-31 | 15.69 | $15.71 | 114700 |
| 2021-08-30 | 15.69 | $15.70 | 98100 |
| 2021-08-27 | 15.69 | $15.61 | 201518 |
| 2021-08-26 | 15.70 | $15.56 | 257941 |
| 2021-08-25 | 15.72 | $15.70 | 137401 |
| 2021-08-24 | 15.72 | $15.65 | 81842 |
| 2021-08-23 | 15.73 | $15.64 | 103800 |
| 2021-08-20 | 15.73 | $15.64 | 92000 |
| 2021-08-19 | 15.74 | $15.65 | 125300 |
| 2021-08-18 | 15.74 | $15.70 | 101300 |
| 2021-08-17 | 15.74 | $15.79 | 187700 |
| 2021-08-16 | 15.73 | $15.77 | 154000 |
| 2021-08-13 | 15.72 | $15.86 | 159000 |
| 2021-08-12 | 15.70 | $15.73 | 133436 |
| 2021-08-11 | 15.69 | $15.80 | 133300 |
| 2021-08-10 | 15.67 | $15.80 | 107200 |
| 2021-08-09 | 15.65 | $15.79 | 116439 |
| 2021-08-06 | 15.64 | $15.79 | 114931 |
| 2021-08-05 | 15.62 | $15.86 | 106800 |
| 2021-08-04 | 15.60 | $15.69 | 114104 |
| 2021-08-03 | 15.59 | $15.68 | 90700 |
| 2021-08-02 | 15.58 | $15.57 | 115536 |
| 2021-07-30 | 15.59 | $15.59 | 87338 |
| 2021-07-29 | 15.60 | $15.71 | 75400 |
| 2021-07-28 | 15.59 | $15.61 | 66000 |
| 2021-07-27 | 15.60 | $15.53 | 54005 |
| 2021-07-26 | 15.61 | $15.55 | 72100 |
| 2021-07-23 | 15.62 | $15.63 | 154708 |
| 2021-07-22 | 15.63 | $15.57 | 192148 |
| 2021-07-21 | 15.64 | $15.57 | 206600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.90
2026-07-17
Close Price
$11.81
Vol: 182306
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.14
Average
12.40
Maximum
15.97
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.90 | $11.81 | 182306 |
| 2026-07-16 | 11.92 | $11.89 | 92100 |
| 2026-07-15 | 11.93 | $11.87 | 114100 |
| 2026-07-14 | 11.94 | $11.90 | 108600 |
| 2026-07-13 | 11.95 | $11.81 | 159531 |
| 2026-07-10 | 11.98 | $11.87 | 101937 |
| 2026-07-09 | 11.99 | $11.99 | 311600 |
| 2026-07-08 | 11.99 | $11.95 | 165730 |
| 2026-07-07 | 11.99 | $12.06 | 90543 |
| 2026-07-06 | 11.97 | $12.09 | 78930 |
| 2026-07-02 | 11.94 | $12.04 | 106100 |
| 2026-07-01 | 11.92 | $12.04 | 138830 |
| 2026-06-30 | 11.89 | $12.10 | 302208 |
| 2026-06-29 | 11.85 | $12.06 | 184400 |
| 2026-06-26 | 11.81 | $11.93 | 115500 |
| 2026-06-25 | 11.79 | $11.84 | 164400 |
| 2026-06-24 | 11.78 | $11.69 | 106621 |
| 2026-06-23 | 11.80 | $11.79 | 103900 |
| 2026-06-22 | 11.81 | $11.80 | 155200 |
| 2026-06-18 | 11.82 | $11.77 | 192510 |
| 2026-06-17 | 11.83 | $11.76 | 136729 |
| 2026-06-16 | 11.85 | $11.90 | 101316 |
| 2026-06-15 | 11.85 | $11.88 | 81622 |
| 2026-06-12 | 11.84 | $11.80 | 89700 |
| 2026-06-11 | 11.85 | $11.79 | 96237 |
| 2026-06-10 | 11.87 | $11.84 | 81700 |
| 2026-06-09 | 11.88 | $11.83 | 99918 |
| 2026-06-08 | 11.89 | $11.83 | 93800 |
| 2026-06-05 | 11.91 | $11.76 | 133900 |
| 2026-06-04 | 11.94 | $11.86 | 145520 |
| 2026-06-03 | 11.96 | $11.79 | 175600 |
| 2026-06-02 | 11.99 | $12.02 | 116018 |
| 2026-06-01 | 11.99 | $11.98 | 104500 |
| 2026-05-29 | 11.98 | $12.08 | 122109 |
| 2026-05-28 | 11.96 | $12.07 | 141200 |
| 2026-05-27 | 11.93 | $12.00 | 82100 |
| 2026-05-26 | 11.92 | $11.99 | 92707 |
| 2026-05-22 | 11.91 | $11.94 | 53500 |
| 2026-05-21 | 11.90 | $11.87 | 50800 |
| 2026-05-20 | 11.91 | $11.88 | 64503 |
| 2026-05-19 | 11.91 | $11.76 | 66278 |
| 2026-05-18 | 11.95 | $11.87 | 191200 |
| 2026-05-15 | 11.96 | $11.90 | 130700 |
| 2026-05-14 | 11.97 | $12.05 | 282400 |
| 2026-05-13 | 11.95 | $12.08 | 268963 |
| 2026-05-12 | 11.92 | $11.97 | 121048 |
| 2026-05-11 | 11.91 | $11.95 | 127127 |
| 2026-05-08 | 11.91 | $11.97 | 190900 |
| 2026-05-07 | 11.89 | $11.83 | 155124 |
| 2026-05-06 | 11.91 | $11.92 | 136937 |
| 2026-05-05 | 11.90 | $11.90 | 148300 |
| 2026-05-04 | 11.91 | $11.88 | 153500 |
| 2026-05-01 | 11.91 | $11.98 | 137319 |
| 2026-04-30 | 11.90 | $11.97 | 257300 |
| 2026-04-29 | 11.88 | $11.82 | 209633 |
| 2026-04-28 | 11.90 | $11.86 | 129900 |
| 2026-04-27 | 11.91 | $11.91 | 116330 |
| 2026-04-24 | 11.91 | $11.88 | 115800 |
| 2026-04-23 | 11.92 | $11.93 | 119648 |
| 2026-04-22 | 11.91 | $12.05 | 67200 |
| 2026-04-21 | 11.89 | $12.00 | 82925 |
| 2026-04-20 | 11.86 | $12.07 | 63600 |
| 2026-04-17 | 11.82 | $12.07 | 149100 |
| 2026-04-16 | 11.78 | $12.04 | 255719 |
| 2026-04-15 | 11.73 | $12.09 | 81390 |
| 2026-04-14 | 11.67 | $12.07 | 164100 |
| 2026-04-13 | 11.60 | $11.94 | 204913 |
| 2026-04-10 | 11.55 | $11.75 | 209734 |
| 2026-04-09 | 11.53 | $11.80 | 234501 |
| 2026-04-08 | 11.50 | $11.80 | 169820 |
| 2026-04-07 | 11.46 | $11.62 | 134637 |
| 2026-04-06 | 11.46 | $11.61 | 145326 |
| 2026-04-02 | 11.46 | $11.59 | 144710 |
| 2026-04-01 | 11.47 | $11.68 | 135500 |
| 2026-03-31 | 11.47 | $11.65 | 311000 |
| 2026-03-30 | 11.47 | $11.27 | 252612 |
| 2026-03-27 | 11.55 | $11.36 | 165510 |
| 2026-03-26 | 11.63 | $11.51 | 132041 |
| 2026-03-25 | 11.69 | $11.70 | 85700 |
| 2026-03-24 | 11.72 | $11.68 | 79900 |
| 2026-03-23 | 11.77 | $11.70 | 109233 |
| 2026-03-20 | 11.82 | $11.59 | 94386 |
| 2026-03-19 | 11.90 | $11.69 | 196600 |
| 2026-03-18 | 11.98 | $11.92 | 79803 |
| 2026-03-17 | 12.02 | $11.94 | 62824 |
| 2026-03-16 | 12.07 | $11.93 | 117622 |
| 2026-03-13 | 12.12 | $11.85 | 154569 |
| 2026-03-12 | 12.21 | $11.90 | 204013 |
| 2026-03-11 | 12.29 | $12.06 | 146645 |
| 2026-03-10 | 12.36 | $12.12 | 192144 |
| 2026-03-09 | 12.43 | $12.05 | 279100 |
| 2026-03-06 | 12.53 | $12.17 | 128900 |
| 2026-03-05 | 12.61 | $12.31 | 119600 |
| 2026-03-04 | 12.69 | $12.45 | 284400 |
| 2026-03-03 | 12.74 | $12.47 | 275800 |
| 2026-03-02 | 12.80 | $12.71 | 84800 |
| 2026-02-27 | 12.81 | $12.75 | 137900 |
| 2026-02-26 | 12.82 | $12.82 | 106046 |
| 2026-02-25 | 12.82 | $12.78 | 96300 |
| 2026-02-24 | 12.82 | $12.69 | 69500 |
| 2026-02-23 | 12.84 | $12.68 | 67549 |
| 2026-02-20 | 12.87 | $12.70 | 119933 |
| 2026-02-19 | 12.90 | $12.74 | 150732 |
| 2026-02-18 | 12.93 | $12.79 | 111400 |
| 2026-02-17 | 12.94 | $12.88 | 152700 |
| 2026-02-13 | 12.95 | $12.91 | 107200 |
| 2026-02-12 | 12.94 | $12.85 | 103300 |
| 2026-02-11 | 12.94 | $12.91 | 99400 |
| 2026-02-10 | 12.94 | $12.92 | 117200 |
| 2026-02-09 | 12.92 | $12.87 | 131637 |
| 2026-02-06 | 12.92 | $12.90 | 95739 |
| 2026-02-05 | 12.91 | $12.84 | 118100 |
| 2026-02-04 | 12.91 | $12.89 | 129000 |
| 2026-02-03 | 12.89 | $12.89 | 168500 |
| 2026-02-02 | 12.88 | $12.86 | 157346 |
| 2026-01-30 | 12.86 | $12.86 | 90900 |
| 2026-01-29 | 12.84 | $12.93 | 87730 |
| 2026-01-28 | 12.81 | $12.89 | 123500 |
| 2026-01-27 | 12.77 | $12.88 | 121700 |
| 2026-01-26 | 12.74 | $12.85 | 133713 |
| 2026-01-23 | 12.70 | $12.81 | 111800 |
| 2026-01-22 | 12.66 | $12.83 | 222500 |
| 2026-01-21 | 12.61 | $12.78 | 173933 |
| 2026-01-20 | 12.57 | $12.57 | 102731 |
| 2026-01-16 | 12.56 | $12.57 | 886810 |
| 2026-01-15 | 12.55 | $12.56 | 204825 |
| 2026-01-14 | 12.54 | $12.62 | 218536 |
| 2026-01-13 | 12.52 | $12.65 | 233508 |
| 2026-01-12 | 12.48 | $12.63 | 249200 |
| 2026-01-09 | 12.44 | $12.54 | 111600 |
| 2026-01-08 | 12.42 | $12.50 | 204924 |
| 2026-01-07 | 12.40 | $12.50 | 189415 |
| 2026-01-06 | 12.38 | $12.50 | 134227 |
| 2026-01-05 | 12.35 | $12.43 | 235200 |
| 2026-01-02 | 12.34 | $12.35 | 133700 |
| 2025-12-31 | 12.33 | $12.34 | 290212 |
| 2025-12-30 | 12.33 | $12.39 | 188206 |
| 2025-12-29 | 12.32 | $12.43 | 168727 |
| 2025-12-26 | 12.30 | $12.45 | 116106 |
| 2025-12-24 | 12.27 | $12.43 | 79800 |
| 2025-12-23 | 12.25 | $12.39 | 171918 |
| 2025-12-22 | 12.22 | $12.36 | 421801 |
| 2025-12-19 | 12.20 | $12.37 | 516445 |
| 2025-12-18 | 12.18 | $12.24 | 549500 |
| 2025-12-17 | 12.17 | $12.13 | 150600 |
| 2025-12-16 | 12.20 | $12.15 | 216600 |
| 2025-12-15 | 12.22 | $12.15 | 240148 |
| 2025-12-12 | 12.24 | $12.10 | 276300 |
| 2025-12-11 | 12.28 | $12.17 | 260237 |
| 2025-12-10 | 12.32 | $12.28 | 281300 |
| 2025-12-09 | 12.33 | $12.35 | 109228 |
| 2025-12-08 | 12.34 | $12.32 | 206801 |
| 2025-12-05 | 12.35 | $12.43 | 184100 |
| 2025-12-04 | 12.34 | $12.44 | 134700 |
| 2025-12-03 | 12.33 | $12.45 | 123321 |
| 2025-12-02 | 12.31 | $12.38 | 169400 |
| 2025-12-01 | 12.30 | $12.42 | 154000 |
| 2025-11-28 | 12.29 | $12.46 | 91000 |
| 2025-11-26 | 12.27 | $12.39 | 134831 |
| 2025-11-25 | 12.26 | $12.38 | 174324 |
| 2025-11-24 | 12.25 | $12.29 | 134900 |
| 2025-11-21 | 12.26 | $12.16 | 153905 |
| 2025-11-20 | 12.29 | $12.13 | 362342 |
| 2025-11-19 | 12.35 | $12.21 | 235200 |
| 2025-11-18 | 12.39 | $12.28 | 112012 |
| 2025-11-17 | 12.43 | $12.35 | 166500 |
| 2025-11-14 | 12.45 | $12.45 | 316911 |
| 2025-11-13 | 12.47 | $12.37 | 183700 |
| 2025-11-12 | 12.50 | $12.56 | 204045 |
| 2025-11-11 | 12.50 | $12.55 | 184000 |
| 2025-11-10 | 12.50 | $12.58 | 195300 |
| 2025-11-07 | 12.49 | $12.56 | 100447 |
| 2025-11-06 | 12.49 | $12.58 | 91744 |
| 2025-11-05 | 12.48 | $12.48 | 159700 |
| 2025-11-04 | 12.49 | $12.46 | 314341 |
| 2025-11-03 | 12.52 | $12.54 | 128509 |
| 2025-10-31 | 12.52 | $12.64 | 154700 |
| 2025-10-30 | 12.51 | $12.61 | 216949 |
| 2025-10-29 | 12.51 | $12.65 | 238500 |
| 2025-10-28 | 12.50 | $12.62 | 342300 |
| 2025-10-27 | 12.49 | $12.71 | 167323 |
| 2025-10-24 | 12.46 | $12.64 | 89500 |
| 2025-10-23 | 12.45 | $12.56 | 117600 |
| 2025-10-22 | 12.45 | $12.55 | 228000 |
| 2025-10-21 | 12.45 | $12.49 | 182032 |
| 2025-10-20 | 12.47 | $12.35 | 203705 |
| 2025-10-17 | 12.52 | $12.25 | 236500 |
| 2025-10-16 | 12.60 | $12.41 | 188314 |
| 2025-10-15 | 12.66 | $12.57 | 196730 |
| 2025-10-14 | 12.70 | $12.58 | 276219 |
| 2025-10-13 | 12.75 | $12.71 | 317606 |
| 2025-10-10 | 12.77 | $12.71 | 161000 |
| 2025-10-09 | 12.80 | $12.79 | 178635 |
| 2025-10-08 | 12.82 | $12.90 | 191465 |
| 2025-10-07 | 12.82 | $12.84 | 171100 |
| 2025-10-06 | 12.84 | $12.69 | 216833 |
| 2025-10-03 | 12.89 | $12.71 | 204018 |
| 2025-10-02 | 12.94 | $12.77 | 209810 |
| 2025-10-01 | 12.99 | $12.78 | 233100 |
| 2025-09-30 | 13.05 | $12.88 | 240200 |
| 2025-09-29 | 13.09 | $12.81 | 351100 |
| 2025-09-26 | 13.16 | $12.86 | 622342 |
| 2025-09-25 | 13.23 | $13.19 | 131318 |
| 2025-09-24 | 13.24 | $13.23 | 84300 |
| 2025-09-23 | 13.24 | $13.19 | 80417 |
| 2025-09-22 | 13.25 | $13.22 | 82100 |
| 2025-09-19 | 13.26 | $13.19 | 110200 |
| 2025-09-18 | 13.27 | $13.22 | 117723 |
| 2025-09-17 | 13.28 | $13.24 | 96300 |
| 2025-09-16 | 13.29 | $13.25 | 121540 |
| 2025-09-15 | 13.30 | $13.23 | 116300 |
| 2025-09-12 | 13.31 | $13.16 | 122139 |
| 2025-09-11 | 13.34 | $13.21 | 189600 |
| 2025-09-10 | 13.36 | $13.36 | 118700 |
| 2025-09-09 | 13.36 | $13.36 | 128500 |
| 2025-09-08 | 13.35 | $13.37 | 114200 |
| 2025-09-05 | 13.34 | $13.36 | 129431 |
| 2025-09-04 | 13.33 | $13.34 | 96534 |
| 2025-09-03 | 13.32 | $13.33 | 110039 |
| 2025-09-02 | 13.32 | $13.36 | 125204 |
| 2025-08-29 | 13.30 | $13.35 | 161927 |
| 2025-08-28 | 13.29 | $13.36 | 140030 |
| 2025-08-27 | 13.27 | $13.38 | 112227 |
| 2025-08-26 | 13.24 | $13.30 | 166400 |
| 2025-08-25 | 13.23 | $13.33 | 105700 |
| 2025-08-22 | 13.20 | $13.27 | 66337 |
| 2025-08-21 | 13.19 | $13.19 | 71432 |
| 2025-08-20 | 13.19 | $13.19 | 61706 |
| 2025-08-19 | 13.19 | $13.17 | 90511 |
| 2025-08-18 | 13.20 | $13.15 | 115209 |
| 2025-08-15 | 13.21 | $13.16 | 134201 |
| 2025-08-14 | 13.22 | $13.17 | 165500 |
| 2025-08-13 | 13.23 | $13.32 | 123536 |
| 2025-08-12 | 13.20 | $13.30 | 160095 |
| 2025-08-11 | 13.18 | $13.27 | 98047 |
| 2025-08-08 | 13.17 | $13.25 | 110100 |
| 2025-08-07 | 13.15 | $13.29 | 114046 |
| 2025-08-06 | 13.13 | $13.28 | 101204 |
| 2025-08-05 | 13.10 | $13.19 | 164531 |
| 2025-08-04 | 13.08 | $13.22 | 153947 |
| 2025-08-01 | 13.06 | $13.04 | 256906 |
| 2025-07-31 | 13.08 | $13.11 | 162532 |
| 2025-07-30 | 13.08 | $13.13 | 124351 |
| 2025-07-29 | 13.08 | $13.09 | 172721 |
| 2025-07-28 | 13.08 | $13.10 | 227000 |
| 2025-07-25 | 13.09 | $13.02 | 135438 |
| 2025-07-24 | 13.11 | $12.94 | 123600 |
| 2025-07-23 | 13.16 | $13.00 | 154118 |
| 2025-07-22 | 13.20 | $12.90 | 111400 |
| 2025-07-21 | 13.26 | $12.88 | 240000 |
| 2025-07-18 | 13.35 | $12.80 | 854100 |
| 2025-07-17 | 13.46 | $12.94 | 533020 |
| 2025-07-16 | 13.56 | $13.24 | 467018 |
| 2025-07-15 | 13.62 | $13.47 | 147900 |
| 2025-07-14 | 13.63 | $13.46 | 181422 |
| 2025-07-11 | 13.65 | $13.56 | 130900 |
| 2025-07-10 | 13.64 | $13.59 | 118737 |
| 2025-07-09 | 13.63 | $13.71 | 96016 |
| 2025-07-08 | 13.59 | $13.67 | 94500 |
| 2025-07-07 | 13.56 | $13.70 | 143700 |
| 2025-07-03 | 13.50 | $13.64 | 76000 |
| 2025-07-02 | 13.46 | $13.62 | 100822 |
| 2025-07-01 | 13.41 | $13.50 | 108000 |
| 2025-06-30 | 13.37 | $13.41 | 151100 |
| 2025-06-27 | 13.35 | $13.38 | 105310 |
| 2025-06-26 | 13.32 | $13.28 | 89708 |
| 2025-06-25 | 13.32 | $13.26 | 79829 |
| 2025-06-24 | 13.32 | $13.22 | 144648 |
| 2025-06-23 | 13.32 | $13.13 | 121800 |
| 2025-06-20 | 13.35 | $13.25 | 82700 |
| 2025-06-18 | 13.35 | $13.25 | 114202 |
| 2025-06-17 | 13.35 | $13.30 | 110331 |
| 2025-06-16 | 13.34 | $13.34 | 55847 |
| 2025-06-13 | 13.32 | $13.30 | 80300 |
| 2025-06-12 | 13.30 | $13.30 | 76852 |
| 2025-06-11 | 13.28 | $13.39 | 100215 |
| 2025-06-10 | 13.24 | $13.27 | 105319 |
| 2025-06-09 | 13.21 | $13.18 | 79521 |
| 2025-06-06 | 13.19 | $13.19 | 60200 |
| 2025-06-05 | 13.18 | $13.13 | 108300 |
| 2025-06-04 | 13.17 | $13.15 | 99300 |
| 2025-06-03 | 13.15 | $13.16 | 137610 |
| 2025-06-02 | 13.12 | $13.16 | 103732 |
| 2025-05-30 | 13.10 | $13.23 | 168400 |
| 2025-05-29 | 13.05 | $13.28 | 102200 |
| 2025-05-28 | 12.98 | $13.19 | 257000 |
| 2025-05-27 | 12.92 | $12.98 | 159700 |
| 2025-05-23 | 12.89 | $12.85 | 141911 |
| 2025-05-22 | 12.89 | $12.72 | 189545 |
| 2025-05-21 | 12.91 | $12.78 | 118851 |
| 2025-05-20 | 12.92 | $12.94 | 132400 |
| 2025-05-19 | 12.90 | $12.87 | 241502 |
| 2025-05-16 | 12.89 | $13.06 | 193916 |
| 2025-05-15 | 12.84 | $13.01 | 181410 |
| 2025-05-14 | 12.79 | $13.09 | 117000 |
| 2025-05-13 | 12.71 | $13.08 | 116400 |
| 2025-05-12 | 12.62 | $13.05 | 139616 |
| 2025-05-09 | 12.52 | $12.84 | 148200 |
| 2025-05-08 | 12.46 | $12.70 | 154500 |
| 2025-05-07 | 12.41 | $12.59 | 146017 |
| 2025-05-06 | 12.38 | $12.61 | 110521 |
| 2025-05-05 | 12.33 | $12.68 | 203200 |
| 2025-05-02 | 12.27 | $12.69 | 100802 |
| 2025-05-01 | 12.19 | $12.63 | 141400 |
| 2025-04-30 | 12.12 | $12.55 | 200203 |
| 2025-04-29 | 12.05 | $12.51 | 118795 |
| 2025-04-28 | 11.98 | $12.28 | 168600 |
| 2025-04-25 | 11.96 | $12.36 | 163902 |
| 2025-04-24 | 11.91 | $12.34 | 121400 |
| 2025-04-23 | 11.86 | $12.17 | 176000 |
| 2025-04-22 | 11.84 | $11.98 | 232400 |
| 2025-04-21 | 11.85 | $11.85 | 226322 |
| 2025-04-17 | 11.90 | $12.03 | 154100 |
| 2025-04-16 | 11.93 | $11.95 | 256340 |
| 2025-04-15 | 11.98 | $11.93 | 199056 |
| 2025-04-14 | 12.04 | $11.75 | 101900 |
| 2025-04-11 | 12.15 | $11.64 | 197618 |
| 2025-04-10 | 12.31 | $11.58 | 233625 |
| 2025-04-09 | 12.50 | $12.09 | 386105 |
| 2025-04-08 | 12.62 | $11.58 | 434352 |
| 2025-04-07 | 12.87 | $11.40 | 531920 |
| 2025-04-04 | 13.20 | $12.16 | 542500 |
| 2025-04-03 | 13.42 | $13.19 | 266700 |
| 2025-04-02 | 13.46 | $13.51 | 115510 |
| 2025-04-01 | 13.44 | $13.48 | 267507 |
| 2025-03-31 | 13.42 | $13.42 | 307741 |
| 2025-03-28 | 13.41 | $13.49 | 184848 |
| 2025-03-27 | 13.38 | $13.52 | 179808 |
| 2025-03-26 | 13.34 | $13.53 | 196100 |
| 2025-03-25 | 13.29 | $13.63 | 166822 |
| 2025-03-24 | 13.21 | $13.55 | 230648 |
| 2025-03-21 | 13.14 | $13.35 | 238200 |
| 2025-03-20 | 13.10 | $13.16 | 172428 |
| 2025-03-19 | 13.09 | $13.04 | 153800 |
| 2025-03-18 | 13.10 | $12.97 | 264239 |
| 2025-03-17 | 13.13 | $12.93 | 373100 |
| 2025-03-14 | 13.18 | $12.95 | 151000 |
| 2025-03-13 | 13.23 | $12.98 | 161500 |
| 2025-03-12 | 13.28 | $13.21 | 149700 |
| 2025-03-11 | 13.29 | $13.19 | 200100 |
| 2025-03-10 | 13.30 | $13.09 | 184824 |
| 2025-03-07 | 13.34 | $13.16 | 205200 |
| 2025-03-06 | 13.36 | $13.29 | 157200 |
| 2025-03-05 | 13.37 | $13.31 | 184714 |
| 2025-03-04 | 13.37 | $13.36 | 238023 |
| 2025-03-03 | 13.36 | $13.39 | 152500 |
| 2025-02-28 | 13.34 | $13.34 | 202200 |
| 2025-02-27 | 13.33 | $13.22 | 153800 |
| 2025-02-26 | 13.34 | $13.27 | 160500 |
| 2025-02-25 | 13.34 | $13.27 | 173713 |
| 2025-02-24 | 13.34 | $13.31 | 173800 |
| 2025-02-21 | 13.33 | $13.25 | 132810 |
| 2025-02-20 | 13.33 | $13.30 | 134742 |
| 2025-02-19 | 13.32 | $13.21 | 214216 |
| 2025-02-18 | 13.32 | $13.23 | 273643 |
| 2025-02-14 | 13.33 | $13.14 | 116345 |
| 2025-02-13 | 13.35 | $13.17 | 246570 |
| 2025-02-12 | 13.36 | $13.35 | 217100 |
| 2025-02-11 | 13.34 | $13.46 | 240553 |
| 2025-02-10 | 13.29 | $13.53 | 187900 |
| 2025-02-07 | 13.22 | $13.34 | 173302 |
| 2025-02-06 | 13.18 | $13.37 | 140900 |
| 2025-02-05 | 13.12 | $13.36 | 288332 |
| 2025-02-04 | 13.06 | $13.17 | 267800 |
| 2025-02-03 | 13.02 | $13.06 | 210800 |
| 2025-01-31 | 13.00 | $12.97 | 214310 |
| 2025-01-30 | 12.99 | $12.82 | 332449 |
| 2025-01-29 | 13.02 | $13.02 | 295300 |
| 2025-01-28 | 13.00 | $13.05 | 473806 |
| 2025-01-27 | 12.98 | $13.28 | 299605 |
| 2025-01-24 | 12.90 | $13.24 | 609542 |
| 2025-01-23 | 12.82 | $13.00 | 290700 |
| 2025-01-22 | 12.78 | $13.02 | 574800 |
| 2025-01-21 | 12.73 | $12.78 | 215649 |
| 2025-01-17 | 12.71 | $12.66 | 159500 |
| 2025-01-16 | 12.72 | $12.60 | 332845 |
| 2025-01-15 | 12.75 | $12.71 | 350200 |
| 2025-01-14 | 12.75 | $12.70 | 206410 |
| 2025-01-13 | 12.76 | $12.85 | 202200 |
| 2025-01-10 | 12.74 | $12.91 | 262311 |
| 2025-01-08 | 12.70 | $12.96 | 349500 |
| 2025-01-07 | 12.65 | $12.97 | 375120 |
| 2025-01-06 | 12.58 | $12.88 | 659036 |
| 2025-01-03 | 12.52 | $12.64 | 164800 |
| 2025-01-02 | 12.51 | $12.52 | 295700 |
| 2024-12-31 | 12.51 | $12.32 | 345900 |
| 2024-12-30 | 12.57 | $12.40 | 181238 |
| 2024-12-27 | 12.61 | $12.42 | 128021 |
| 2024-12-26 | 12.66 | $12.53 | 173700 |
| 2024-12-24 | 12.69 | $12.63 | 120942 |
| 2024-12-23 | 12.70 | $12.61 | 166500 |
| 2024-12-20 | 12.72 | $12.55 | 141600 |
| 2024-12-19 | 12.76 | $12.46 | 145721 |
| 2024-12-18 | 12.82 | $12.55 | 127414 |
| 2024-12-17 | 12.88 | $12.69 | 128000 |
| 2024-12-16 | 12.91 | $12.88 | 160300 |
| 2024-12-13 | 12.91 | $12.84 | 123000 |
| 2024-12-12 | 12.91 | $12.82 | 131630 |
| 2024-12-11 | 12.92 | $12.92 | 181748 |
| 2024-12-10 | 12.91 | $12.97 | 110233 |
| 2024-12-09 | 12.89 | $12.95 | 116729 |
| 2024-12-06 | 12.86 | $13.02 | 100300 |
| 2024-12-05 | 12.82 | $12.98 | 133514 |
| 2024-12-04 | 12.78 | $13.01 | 202500 |
| 2024-12-03 | 12.72 | $12.96 | 241036 |
| 2024-12-02 | 12.67 | $12.80 | 150200 |
| 2024-11-29 | 12.64 | $12.70 | 123900 |
| 2024-11-27 | 12.63 | $12.61 | 166900 |
| 2024-11-26 | 12.63 | $12.57 | 335400 |
| 2024-11-25 | 12.65 | $12.84 | 112600 |
| 2024-11-22 | 12.61 | $12.90 | 178645 |
| 2024-11-21 | 12.55 | $12.69 | 148436 |
| 2024-11-20 | 12.52 | $12.55 | 173510 |
| 2024-11-19 | 12.52 | $12.40 | 184800 |
| 2024-11-18 | 12.56 | $12.35 | 148700 |
| 2024-11-15 | 12.61 | $12.34 | 328700 |
| 2024-11-14 | 12.67 | $12.41 | 267130 |
| 2024-11-13 | 12.72 | $12.56 | 217445 |
| 2024-11-12 | 12.75 | $12.76 | 190400 |
| 2024-11-11 | 12.75 | $12.89 | 129700 |
| 2024-11-08 | 12.71 | $12.97 | 150535 |
| 2024-11-07 | 12.66 | $12.87 | 195600 |
| 2024-11-06 | 12.61 | $12.70 | 245100 |
| 2024-11-05 | 12.60 | $12.56 | 137223 |
| 2024-11-04 | 12.61 | $12.50 | 134941 |
| 2024-11-01 | 12.64 | $12.57 | 119600 |
| 2024-10-31 | 12.65 | $12.61 | 106220 |
| 2024-10-30 | 12.66 | $12.61 | 146100 |
| 2024-10-29 | 12.68 | $12.49 | 151600 |
| 2024-10-28 | 12.71 | $12.67 | 102600 |
| 2024-10-25 | 12.72 | $12.77 | 109000 |
| 2024-10-24 | 12.71 | $12.71 | 106732 |
| 2024-10-23 | 12.71 | $12.63 | 131014 |
| 2024-10-22 | 12.72 | $12.66 | 141300 |
| 2024-10-21 | 12.74 | $12.68 | 136344 |
| 2024-10-18 | 12.74 | $12.69 | 132400 |
| 2024-10-17 | 12.75 | $12.69 | 133706 |
| 2024-10-16 | 12.76 | $12.66 | 150000 |
| 2024-10-15 | 12.78 | $12.57 | 163014 |
| 2024-10-14 | 12.81 | $12.67 | 131332 |
| 2024-10-11 | 12.84 | $12.68 | 132600 |
| 2024-10-10 | 12.86 | $12.78 | 125900 |
| 2024-10-09 | 12.86 | $12.90 | 155700 |
| 2024-10-08 | 12.84 | $12.85 | 111900 |
| 2024-10-07 | 12.83 | $12.84 | 136402 |
| 2024-10-04 | 12.82 | $12.84 | 190500 |
| 2024-10-03 | 12.80 | $12.83 | 144648 |
| 2024-10-02 | 12.78 | $12.89 | 107900 |
| 2024-10-01 | 12.75 | $12.84 | 131700 |
| 2024-09-30 | 12.72 | $12.78 | 208800 |
| 2024-09-27 | 12.69 | $12.74 | 99600 |
| 2024-09-26 | 12.68 | $12.70 | 130031 |
| 2024-09-25 | 12.66 | $12.72 | 191619 |
| 2024-09-24 | 12.64 | $12.74 | 213600 |
| 2024-09-23 | 12.62 | $12.64 | 167600 |
| 2024-09-20 | 12.61 | $12.59 | 113427 |
| 2024-09-19 | 12.60 | $12.66 | 189100 |
| 2024-09-18 | 12.59 | $12.63 | 183200 |
| 2024-09-17 | 12.57 | $12.58 | 236800 |
| 2024-09-16 | 12.56 | $12.55 | 118647 |
| 2024-09-13 | 12.56 | $12.48 | 123100 |
| 2024-09-12 | 12.58 | $12.45 | 204443 |
| 2024-09-11 | 12.60 | $12.50 | 181200 |
| 2024-09-10 | 12.61 | $12.46 | 292023 |
| 2024-09-09 | 12.63 | $12.55 | 226800 |
| 2024-09-06 | 12.64 | $12.56 | 136303 |
| 2024-09-05 | 12.65 | $12.58 | 204300 |
| 2024-09-04 | 12.65 | $12.60 | 177918 |
| 2024-09-03 | 12.65 | $12.65 | 156617 |
| 2024-08-30 | 12.63 | $12.66 | 144000 |
| 2024-08-29 | 12.61 | $12.64 | 140544 |
| 2024-08-28 | 12.60 | $12.55 | 187300 |
| 2024-08-27 | 12.59 | $12.59 | 117500 |
| 2024-08-26 | 12.58 | $12.59 | 206600 |
| 2024-08-23 | 12.57 | $12.59 | 187300 |
| 2024-08-22 | 12.55 | $12.49 | 151047 |
| 2024-08-21 | 12.55 | $12.57 | 123344 |
| 2024-08-20 | 12.53 | $12.56 | 138600 |
| 2024-08-19 | 12.51 | $12.54 | 129900 |
| 2024-08-16 | 12.49 | $12.50 | 81100 |
| 2024-08-15 | 12.48 | $12.48 | 203605 |
| 2024-08-14 | 12.47 | $12.38 | 145400 |
| 2024-08-13 | 12.47 | $12.46 | 147100 |
| 2024-08-12 | 12.46 | $12.40 | 201745 |
| 2024-08-09 | 12.46 | $12.50 | 126534 |
| 2024-08-08 | 12.44 | $12.45 | 266400 |
| 2024-08-07 | 12.42 | $12.50 | 410606 |
| 2024-08-06 | 12.39 | $12.43 | 436811 |
| 2024-08-05 | 12.37 | $12.23 | 309531 |
| 2024-08-02 | 12.39 | $12.37 | 245447 |
| 2024-08-01 | 12.38 | $12.36 | 177004 |
| 2024-07-31 | 12.38 | $12.40 | 182900 |
| 2024-07-30 | 12.36 | $12.45 | 132500 |
| 2024-07-29 | 12.32 | $12.30 | 110427 |
| 2024-07-26 | 12.31 | $12.32 | 93800 |
| 2024-07-25 | 12.30 | $12.30 | 113400 |
| 2024-07-24 | 12.29 | $12.19 | 104219 |
| 2024-07-23 | 12.29 | $12.23 | 112216 |
| 2024-07-22 | 12.29 | $12.23 | 150100 |
| 2024-07-19 | 12.29 | $12.25 | 570000 |
| 2024-07-18 | 12.28 | $12.18 | 176200 |
| 2024-07-17 | 12.29 | $12.31 | 144222 |
| 2024-07-16 | 12.27 | $12.38 | 204829 |
| 2024-07-15 | 12.23 | $12.36 | 158200 |
| 2024-07-12 | 12.18 | $12.27 | 119200 |
| 2024-07-11 | 12.15 | $12.28 | 178209 |
| 2024-07-10 | 12.11 | $12.33 | 471400 |
| 2024-07-09 | 12.05 | $12.16 | 288000 |
| 2024-07-08 | 12.02 | $12.03 | 139500 |
| 2024-07-05 | 12.01 | $12.04 | 107100 |
| 2024-07-03 | 12.00 | $12.08 | 116200 |
| 2024-07-02 | 11.97 | $12.00 | 124100 |
| 2024-07-01 | 11.96 | $11.93 | 133000 |
| 2024-06-28 | 11.96 | $11.88 | 264042 |
| 2024-06-27 | 11.97 | $11.96 | 134115 |
| 2024-06-26 | 11.97 | $11.87 | 153737 |
| 2024-06-25 | 11.98 | $11.93 | 148958 |
| 2024-06-24 | 11.98 | $11.95 | 73703 |
| 2024-06-21 | 11.98 | $11.86 | 102700 |
| 2024-06-20 | 11.99 | $11.91 | 117938 |
| 2024-06-18 | 12.00 | $11.95 | 97700 |
| 2024-06-17 | 12.00 | $12.04 | 177500 |
| 2024-06-14 | 11.98 | $11.97 | 68030 |
| 2024-06-13 | 11.97 | $11.99 | 96100 |
| 2024-06-12 | 11.95 | $12.11 | 265115 |
| 2024-06-11 | 11.90 | $11.94 | 100000 |
| 2024-06-10 | 11.88 | $11.85 | 147742 |
| 2024-06-07 | 11.88 | $11.94 | 109535 |
| 2024-06-06 | 11.86 | $11.91 | 58500 |
| 2024-06-05 | 11.84 | $11.92 | 134300 |
| 2024-06-04 | 11.81 | $11.86 | 94239 |
| 2024-06-03 | 11.79 | $11.89 | 73034 |
| 2024-05-31 | 11.76 | $11.81 | 96335 |
| 2024-05-30 | 11.75 | $11.70 | 129300 |
| 2024-05-29 | 11.75 | $11.62 | 122840 |
| 2024-05-28 | 11.77 | $11.73 | 84900 |
| 2024-05-24 | 11.77 | $11.87 | 82628 |
| 2024-05-23 | 11.74 | $11.75 | 59028 |
| 2024-05-22 | 11.73 | $11.82 | 116730 |
| 2024-05-21 | 11.71 | $11.84 | 173246 |
| 2024-05-20 | 11.68 | $11.71 | 77000 |
| 2024-05-17 | 11.66 | $11.65 | 90100 |
| 2024-05-16 | 11.66 | $11.66 | 115448 |
| 2024-05-15 | 11.66 | $11.70 | 108015 |
| 2024-05-14 | 11.64 | $11.62 | 80000 |
| 2024-05-13 | 11.64 | $11.63 | 81443 |
| 2024-05-10 | 11.64 | $11.69 | 104739 |
| 2024-05-09 | 11.63 | $11.69 | 101100 |
| 2024-05-08 | 11.61 | $11.76 | 100020 |
| 2024-05-07 | 11.58 | $11.79 | 141132 |
| 2024-05-06 | 11.53 | $11.75 | 87700 |
| 2024-05-03 | 11.48 | $11.69 | 125800 |
| 2024-05-02 | 11.44 | $11.56 | 197600 |
| 2024-05-01 | 11.42 | $11.57 | 98310 |
| 2024-04-30 | 11.40 | $11.51 | 110600 |
| 2024-04-29 | 11.39 | $11.55 | 79044 |
| 2024-04-26 | 11.36 | $11.48 | 129800 |
| 2024-04-25 | 11.35 | $11.38 | 164400 |
| 2024-04-24 | 11.35 | $11.42 | 126200 |
| 2024-04-23 | 11.35 | $11.51 | 167000 |
| 2024-04-22 | 11.33 | $11.37 | 105612 |
| 2024-04-19 | 11.34 | $11.26 | 121810 |
| 2024-04-18 | 11.37 | $11.23 | 177700 |
| 2024-04-17 | 11.42 | $11.17 | 177931 |
| 2024-04-16 | 11.48 | $11.15 | 381746 |
| 2024-04-15 | 11.56 | $11.24 | 163946 |
| 2024-04-12 | 11.63 | $11.38 | 125900 |
| 2024-04-11 | 11.69 | $11.45 | 146712 |
| 2024-04-10 | 11.74 | $11.57 | 308200 |
| 2024-04-09 | 11.78 | $11.71 | 190421 |
| 2024-04-08 | 11.79 | $11.73 | 191500 |
| 2024-04-05 | 11.79 | $11.66 | 114548 |
| 2024-04-04 | 11.82 | $11.62 | 192621 |
| 2024-04-03 | 11.85 | $11.71 | 143100 |
| 2024-04-02 | 11.87 | $11.77 | 146800 |
| 2024-04-01 | 11.88 | $11.86 | 171917 |
| 2024-03-28 | 11.88 | $11.96 | 200219 |
| 2024-03-27 | 11.85 | $11.95 | 140023 |
| 2024-03-26 | 11.82 | $11.91 | 112623 |
| 2024-03-25 | 11.79 | $11.86 | 83700 |
| 2024-03-22 | 11.76 | $11.84 | 108800 |
| 2024-03-21 | 11.74 | $11.83 | 183669 |
| 2024-03-20 | 11.71 | $11.72 | 112000 |
| 2024-03-19 | 11.70 | $11.65 | 105900 |
| 2024-03-18 | 11.71 | $11.65 | 79349 |
| 2024-03-15 | 11.71 | $11.66 | 98100 |
| 2024-03-14 | 11.72 | $11.62 | 177606 |
| 2024-03-13 | 11.73 | $11.81 | 221100 |
| 2024-03-12 | 11.70 | $11.72 | 236842 |
| 2024-03-11 | 11.69 | $11.69 | 81900 |
| 2024-03-08 | 11.68 | $11.69 | 87500 |
| 2024-03-07 | 11.67 | $11.68 | 126424 |
| 2024-03-06 | 11.66 | $11.69 | 122304 |
| 2024-03-05 | 11.65 | $11.68 | 99232 |
| 2024-03-04 | 11.63 | $11.69 | 129833 |
| 2024-03-01 | 11.62 | $11.69 | 127200 |
| 2024-02-29 | 11.59 | $11.64 | 108438 |
| 2024-02-28 | 11.58 | $11.57 | 85307 |
| 2024-02-27 | 11.58 | $11.58 | 100600 |
| 2024-02-26 | 11.57 | $11.53 | 104700 |
| 2024-02-23 | 11.57 | $11.55 | 114613 |
| 2024-02-22 | 11.57 | $11.55 | 85936 |
| 2024-02-21 | 11.57 | $11.53 | 136420 |
| 2024-02-20 | 11.57 | $11.54 | 94522 |
| 2024-02-16 | 11.57 | $11.46 | 174000 |
| 2024-02-15 | 11.59 | $11.55 | 123092 |
| 2024-02-14 | 11.59 | $11.63 | 103825 |
| 2024-02-13 | 11.58 | $11.59 | 141800 |
| 2024-02-12 | 11.56 | $11.63 | 149900 |
| 2024-02-09 | 11.54 | $11.63 | 147500 |
| 2024-02-08 | 11.52 | $11.63 | 109122 |
| 2024-02-07 | 11.49 | $11.66 | 141020 |
| 2024-02-06 | 11.45 | $11.55 | 167921 |
| 2024-02-05 | 11.42 | $11.41 | 148541 |
| 2024-02-02 | 11.42 | $11.46 | 233700 |
| 2024-02-01 | 11.41 | $11.49 | 262000 |
| 2024-01-31 | 11.39 | $11.39 | 283720 |
| 2024-01-30 | 11.39 | $11.41 | 151300 |
| 2024-01-29 | 11.39 | $11.43 | 155500 |
| 2024-01-26 | 11.38 | $11.35 | 400622 |
| 2024-01-25 | 11.38 | $11.43 | 123700 |
| 2024-01-24 | 11.37 | $11.35 | 233700 |
| 2024-01-23 | 11.37 | $11.32 | 162922 |
| 2024-01-22 | 11.39 | $11.31 | 189500 |
| 2024-01-19 | 11.40 | $11.16 | 1.6M |
| 2024-01-18 | 11.45 | $11.15 | 383900 |
| 2024-01-17 | 11.51 | $11.21 | 384635 |
| 2024-01-16 | 11.57 | $11.32 | 371600 |
| 2024-01-12 | 11.61 | $11.51 | 215618 |
| 2024-01-11 | 11.61 | $11.49 | 165000 |
| 2024-01-10 | 11.63 | $11.54 | 109800 |
| 2024-01-09 | 11.63 | $11.57 | 173729 |
| 2024-01-08 | 11.62 | $11.61 | 99600 |
| 2024-01-05 | 11.61 | $11.56 | 113308 |
| 2024-01-04 | 11.60 | $11.53 | 123425 |
| 2024-01-03 | 11.60 | $11.54 | 125200 |
| 2024-01-02 | 11.59 | $11.48 | 190021 |
| 2023-12-29 | 11.59 | $11.36 | 190000 |
| 2023-12-28 | 11.62 | $11.46 | 166900 |
| 2023-12-27 | 11.63 | $11.49 | 213320 |
| 2023-12-26 | 11.64 | $11.49 | 281200 |
| 2023-12-22 | 11.64 | $11.65 | 127500 |
| 2023-12-21 | 11.61 | $11.67 | 152370 |
| 2023-12-20 | 11.57 | $11.55 | 157111 |
| 2023-12-19 | 11.55 | $11.57 | 148700 |
| 2023-12-18 | 11.51 | $11.56 | 155137 |
| 2023-12-15 | 11.48 | $11.65 | 105014 |
| 2023-12-14 | 11.41 | $11.53 | 225538 |
| 2023-12-13 | 11.36 | $11.53 | 236057 |
| 2023-12-12 | 11.30 | $11.32 | 128700 |
| 2023-12-11 | 11.28 | $11.28 | 252622 |
| 2023-12-08 | 11.26 | $11.32 | 144708 |
| 2023-12-07 | 11.22 | $11.40 | 97500 |
| 2023-12-06 | 11.16 | $11.30 | 171900 |
| 2023-12-05 | 11.11 | $11.21 | 128013 |
| 2023-12-04 | 11.07 | $11.09 | 271940 |
| 2023-12-01 | 11.05 | $11.21 | 227000 |
| 2023-11-30 | 11.00 | $11.03 | 128519 |
| 2023-11-29 | 10.98 | $10.99 | 222300 |
| 2023-11-28 | 10.97 | $10.87 | 448204 |
| 2023-11-27 | 10.98 | $11.03 | 213100 |
| 2023-11-24 | 10.95 | $11.14 | 65400 |
| 2023-11-22 | 10.89 | $11.04 | 262500 |
| 2023-11-21 | 10.85 | $11.00 | 120015 |
| 2023-11-20 | 10.81 | $10.99 | 85808 |
| 2023-11-17 | 10.76 | $10.96 | 99122 |
| 2023-11-16 | 10.71 | $10.99 | 212700 |
| 2023-11-15 | 10.65 | $10.80 | 120502 |
| 2023-11-14 | 10.61 | $10.83 | 155300 |
| 2023-11-13 | 10.56 | $10.59 | 150720 |
| 2023-11-10 | 10.56 | $10.59 | 142900 |
| 2023-11-09 | 10.56 | $10.54 | 152013 |
| 2023-11-08 | 10.56 | $10.73 | 208100 |
| 2023-11-07 | 10.53 | $10.77 | 175700 |
| 2023-11-06 | 10.48 | $10.76 | 136434 |
| 2023-11-03 | 10.43 | $10.85 | 392227 |
| 2023-11-02 | 10.35 | $10.75 | 230041 |
| 2023-11-01 | 10.29 | $10.54 | 255708 |
| 2023-10-31 | 10.25 | $10.37 | 228101 |
| 2023-10-30 | 10.25 | $10.33 | 119221 |
| 2023-10-27 | 10.25 | $10.33 | 119205 |
| 2023-10-26 | 10.26 | $10.26 | 90100 |
| 2023-10-25 | 10.29 | $10.29 | 232329 |
| 2023-10-24 | 10.31 | $10.36 | 148909 |
| 2023-10-23 | 10.33 | $10.28 | 123700 |
| 2023-10-20 | 10.36 | $10.30 | 104300 |
| 2023-10-19 | 10.40 | $10.34 | 118126 |
| 2023-10-18 | 10.44 | $10.35 | 150100 |
| 2023-10-17 | 10.48 | $10.40 | 196547 |
| 2023-10-16 | 10.52 | $10.43 | 242326 |
| 2023-10-13 | 10.56 | $10.53 | 136928 |
| 2023-10-12 | 10.59 | $10.52 | 110726 |
| 2023-10-11 | 10.63 | $10.70 | 95849 |
| 2023-10-10 | 10.63 | $10.68 | 143200 |
| 2023-10-09 | 10.64 | $10.72 | 136902 |
| 2023-10-06 | 10.64 | $10.61 | 275408 |
| 2023-10-05 | 10.67 | $10.63 | 122300 |
| 2023-10-04 | 10.70 | $10.61 | 200721 |
| 2023-10-03 | 10.74 | $10.48 | 169700 |
| 2023-10-02 | 10.82 | $10.58 | 329738 |
| 2023-09-29 | 10.89 | $10.78 | 240437 |
| 2023-09-28 | 10.92 | $10.81 | 106917 |
| 2023-09-27 | 10.96 | $10.74 | 185000 |
| 2023-09-26 | 11.02 | $10.80 | 127400 |
| 2023-09-25 | 11.07 | $10.98 | 99349 |
| 2023-09-22 | 11.10 | $11.01 | 60210 |
| 2023-09-21 | 11.12 | $10.98 | 89725 |
| 2023-09-20 | 11.16 | $11.10 | 105300 |
| 2023-09-19 | 11.17 | $11.10 | 78800 |
| 2023-09-18 | 11.19 | $11.16 | 115700 |
| 2023-09-15 | 11.20 | $11.07 | 91403 |
| 2023-09-14 | 11.23 | $11.05 | 232100 |
| 2023-09-13 | 11.27 | $11.29 | 131042 |
| 2023-09-12 | 11.26 | $11.30 | 144000 |
| 2023-09-11 | 11.25 | $11.24 | 101600 |
| 2023-09-08 | 11.26 | $11.30 | 89218 |
| 2023-09-07 | 11.25 | $11.23 | 88317 |
| 2023-09-06 | 11.25 | $11.24 | 130535 |
| 2023-09-05 | 11.25 | $11.28 | 65132 |
| 2023-09-01 | 11.24 | $11.33 | 118700 |
| 2023-08-31 | 11.22 | $11.22 | 179200 |
| 2023-08-30 | 11.22 | $11.31 | 102000 |
| 2023-08-29 | 11.20 | $11.22 | 139425 |
| 2023-08-28 | 11.20 | $11.28 | 94144 |
| 2023-08-25 | 11.19 | $11.22 | 87449 |
| 2023-08-24 | 11.18 | $11.13 | 139700 |
| 2023-08-23 | 11.19 | $11.20 | 76145 |
| 2023-08-22 | 11.19 | $11.09 | 134432 |
| 2023-08-21 | 11.22 | $11.15 | 109700 |
| 2023-08-18 | 11.23 | $11.10 | 121900 |
| 2023-08-17 | 11.26 | $11.08 | 112732 |
| 2023-08-16 | 11.30 | $11.17 | 88030 |
| 2023-08-15 | 11.32 | $11.22 | 84806 |
| 2023-08-14 | 11.34 | $11.26 | 63400 |
| 2023-08-11 | 11.35 | $11.30 | 81726 |
| 2023-08-10 | 11.35 | $11.31 | 161226 |
| 2023-08-09 | 11.35 | $11.40 | 103415 |
| 2023-08-08 | 11.33 | $11.31 | 195600 |
| 2023-08-07 | 11.33 | $11.42 | 177500 |
| 2023-08-04 | 11.31 | $11.31 | 139600 |
| 2023-08-03 | 11.30 | $11.15 | 204000 |
| 2023-08-02 | 11.32 | $11.17 | 256005 |
| 2023-08-01 | 11.35 | $11.28 | 198833 |
| 2023-07-31 | 11.35 | $11.38 | 226100 |
| 2023-07-28 | 11.34 | $11.43 | 120700 |
| 2023-07-27 | 11.31 | $11.26 | 136124 |
| 2023-07-26 | 11.31 | $11.38 | 117100 |
| 2023-07-25 | 11.28 | $11.29 | 72500 |
| 2023-07-24 | 11.27 | $11.31 | 134900 |
| 2023-07-21 | 11.25 | $11.27 | 139543 |
| 2023-07-20 | 11.24 | $11.15 | 125233 |
| 2023-07-19 | 11.25 | $11.21 | 187400 |
| 2023-07-18 | 11.25 | $11.32 | 92500 |
| 2023-07-17 | 11.23 | $11.30 | 213900 |
| 2023-07-14 | 11.21 | $11.19 | 87900 |
| 2023-07-13 | 11.20 | $11.21 | 184302 |
| 2023-07-12 | 11.19 | $11.40 | 240831 |
| 2023-07-11 | 11.14 | $11.28 | 144902 |
| 2023-07-10 | 11.10 | $11.12 | 97015 |
| 2023-07-07 | 11.10 | $11.10 | 184900 |
| 2023-07-06 | 11.09 | $11.06 | 161400 |
| 2023-07-05 | 11.09 | $11.16 | 239243 |
| 2023-07-03 | 11.07 | $11.07 | 146839 |
| 2023-06-30 | 11.07 | $10.97 | 268900 |
| 2023-06-29 | 11.09 | $11.01 | 257300 |
| 2023-06-28 | 11.10 | $11.20 | 226308 |
| 2023-06-27 | 11.08 | $10.99 | 115800 |
| 2023-06-26 | 11.09 | $11.03 | 87000 |
| 2023-06-23 | 11.10 | $11.01 | 158122 |
| 2023-06-22 | 11.11 | $10.98 | 225800 |
| 2023-06-21 | 11.13 | $11.09 | 167741 |
| 2023-06-20 | 11.13 | $11.10 | 240148 |
| 2023-06-16 | 11.12 | $11.19 | 100400 |
| 2023-06-15 | 11.10 | $11.24 | 133609 |
| 2023-06-14 | 11.06 | $11.30 | 243014 |
| 2023-06-13 | 11.00 | $11.10 | 135814 |
| 2023-06-12 | 10.98 | $11.08 | 156442 |
| 2023-06-09 | 10.95 | $10.97 | 132800 |
| 2023-06-08 | 10.95 | $11.06 | 54936 |
| 2023-06-07 | 10.92 | $11.11 | 154524 |
| 2023-06-06 | 10.88 | $11.13 | 127600 |
| 2023-06-05 | 10.83 | $10.92 | 78101 |
| 2023-06-02 | 10.81 | $10.90 | 97700 |
| 2023-06-01 | 10.80 | $10.94 | 98800 |
| 2023-05-31 | 10.78 | $10.82 | 99500 |
| 2023-05-30 | 10.77 | $10.84 | 78444 |
| 2023-05-26 | 10.77 | $10.80 | 70926 |
| 2023-05-25 | 10.77 | $10.70 | 105612 |
| 2023-05-24 | 10.79 | $10.75 | 177100 |
| 2023-05-23 | 10.81 | $10.77 | 170700 |
| 2023-05-22 | 10.83 | $10.90 | 110900 |
| 2023-05-19 | 10.82 | $10.88 | 47700 |
| 2023-05-18 | 10.82 | $10.88 | 266340 |
| 2023-05-17 | 10.81 | $10.73 | 82207 |
| 2023-05-16 | 10.84 | $10.67 | 89617 |
| 2023-05-15 | 10.89 | $10.75 | 94000 |
| 2023-05-12 | 10.92 | $10.75 | 166539 |
| 2023-05-11 | 10.96 | $10.87 | 108249 |
| 2023-05-10 | 10.99 | $11.09 | 175721 |
| 2023-05-09 | 10.97 | $10.94 | 91100 |
| 2023-05-08 | 10.98 | $10.97 | 120533 |
| 2023-05-05 | 10.98 | $11.02 | 176323 |
| 2023-05-04 | 10.98 | $10.89 | 192600 |
| 2023-05-03 | 11.00 | $10.91 | 308100 |
| 2023-05-02 | 11.02 | $10.88 | 226949 |
| 2023-05-01 | 11.06 | $11.06 | 101646 |
| 2023-04-28 | 11.05 | $11.06 | 104200 |
| 2023-04-27 | 11.05 | $11.00 | 97800 |
| 2023-04-26 | 11.07 | $10.95 | 182245 |
| 2023-04-25 | 11.09 | $11.00 | 108700 |
| 2023-04-24 | 11.11 | $11.14 | 99535 |
| 2023-04-21 | 11.10 | $11.11 | 57514 |
| 2023-04-20 | 11.09 | $11.12 | 90236 |
| 2023-04-19 | 11.08 | $11.13 | 196800 |
| 2023-04-18 | 11.07 | $11.16 | 55000 |
| 2023-04-17 | 11.05 | $11.19 | 228700 |
| 2023-04-14 | 11.02 | $11.23 | 121500 |
| 2023-04-13 | 10.98 | $11.25 | 188902 |
| 2023-04-12 | 10.92 | $11.30 | 148900 |
| 2023-04-11 | 10.85 | $11.13 | 99800 |
| 2023-04-10 | 10.80 | $11.02 | 122216 |
| 2023-04-06 | 10.77 | $10.93 | 116000 |
| 2023-04-05 | 10.76 | $10.92 | 134400 |
| 2023-04-04 | 10.74 | $10.97 | 167835 |
| 2023-04-03 | 10.71 | $11.05 | 240500 |
| 2023-03-31 | 10.66 | $10.97 | 243700 |
| 2023-03-30 | 10.62 | $10.87 | 78900 |
| 2023-03-29 | 10.60 | $10.78 | 83546 |
| 2023-03-28 | 10.59 | $10.63 | 99800 |
| 2023-03-27 | 10.62 | $10.65 | 79817 |
| 2023-03-24 | 10.65 | $10.57 | 229300 |
| 2023-03-23 | 10.70 | $10.63 | 109630 |
| 2023-03-22 | 10.75 | $10.69 | 110748 |
| 2023-03-21 | 10.79 | $10.68 | 107300 |
| 2023-03-20 | 10.85 | $10.58 | 98800 |
| 2023-03-17 | 10.94 | $10.55 | 195500 |
| 2023-03-16 | 11.04 | $10.74 | 331900 |
| 2023-03-15 | 11.13 | $10.66 | 460525 |
| 2023-03-14 | 11.25 | $11.02 | 141400 |
| 2023-03-13 | 11.32 | $10.85 | 163816 |
| 2023-03-10 | 11.43 | $11.13 | 112800 |
| 2023-03-09 | 11.50 | $11.30 | 94943 |
| 2023-03-08 | 11.55 | $11.45 | 82600 |
| 2023-03-07 | 11.57 | $11.50 | 45437 |
| 2023-03-06 | 11.59 | $11.59 | 78800 |
| 2023-03-03 | 11.59 | $11.64 | 50429 |
| 2023-03-02 | 11.58 | $11.53 | 86900 |
| 2023-03-01 | 11.59 | $11.54 | 52603 |
| 2023-02-28 | 11.60 | $11.60 | 77807 |
| 2023-02-27 | 11.60 | $11.59 | 43100 |
| 2023-02-24 | 11.60 | $11.47 | 158415 |
| 2023-02-23 | 11.63 | $11.53 | 65300 |
| 2023-02-22 | 11.65 | $11.38 | 78400 |
| 2023-02-21 | 11.70 | $11.33 | 344013 |
| 2023-02-17 | 11.78 | $11.51 | 113046 |
| 2023-02-16 | 11.82 | $11.55 | 66415 |
| 2023-02-15 | 11.87 | $11.66 | 157836 |
| 2023-02-14 | 11.89 | $11.67 | 168400 |
| 2023-02-13 | 11.92 | $11.77 | 100600 |
| 2023-02-10 | 11.93 | $11.70 | 119400 |
| 2023-02-09 | 11.96 | $11.68 | 113237 |
| 2023-02-08 | 12.00 | $11.89 | 152000 |
| 2023-02-07 | 11.99 | $11.98 | 160602 |
| 2023-02-06 | 11.96 | $11.89 | 131500 |
| 2023-02-03 | 11.95 | $11.98 | 181128 |
| 2023-02-02 | 11.91 | $12.08 | 265914 |
| 2023-02-01 | 11.85 | $11.83 | 292513 |
| 2023-01-31 | 11.82 | $11.85 | 147200 |
| 2023-01-30 | 11.79 | $11.82 | 134915 |
| 2023-01-27 | 11.76 | $11.81 | 198400 |
| 2023-01-26 | 11.72 | $11.76 | 124742 |
| 2023-01-25 | 11.68 | $11.76 | 131523 |
| 2023-01-24 | 11.64 | $11.77 | 254900 |
| 2023-01-23 | 11.59 | $11.69 | 110400 |
| 2023-01-20 | 11.54 | $11.67 | 97200 |
| 2023-01-19 | 11.49 | $11.64 | 89300 |
| 2023-01-18 | 11.44 | $11.65 | 171800 |
| 2023-01-17 | 11.37 | $11.59 | 134445 |
| 2023-01-13 | 11.31 | $11.58 | 176900 |
| 2023-01-12 | 11.24 | $11.48 | 181500 |
| 2023-01-11 | 11.17 | $11.41 | 235014 |
| 2023-01-10 | 11.12 | $11.27 | 156100 |
| 2023-01-09 | 11.08 | $11.28 | 176500 |
| 2023-01-06 | 11.03 | $11.32 | 237309 |
| 2023-01-05 | 10.97 | $11.15 | 173300 |
| 2023-01-04 | 10.93 | $11.20 | 189518 |
| 2023-01-03 | 10.87 | $10.95 | 152000 |
| 2022-12-30 | 10.86 | $10.84 | 429908 |
| 2022-12-29 | 10.87 | $10.78 | 167042 |
| 2022-12-28 | 10.90 | $10.67 | 221605 |
| 2022-12-27 | 10.95 | $10.69 | 320700 |
| 2022-12-23 | 11.01 | $10.93 | 506142 |
| 2022-12-22 | 11.03 | $10.95 | 257346 |
| 2022-12-21 | 11.04 | $10.93 | 232200 |
| 2022-12-20 | 11.06 | $10.78 | 231130 |
| 2022-12-19 | 11.12 | $10.84 | 145527 |
| 2022-12-16 | 11.17 | $10.95 | 157708 |
| 2022-12-15 | 11.21 | $10.91 | 227346 |
| 2022-12-14 | 11.26 | $11.09 | 173800 |
| 2022-12-13 | 11.28 | $11.15 | 215247 |
| 2022-12-12 | 11.29 | $11.11 | 141822 |
| 2022-12-09 | 11.31 | $11.08 | 245400 |
| 2022-12-08 | 11.34 | $11.33 | 115400 |
| 2022-12-07 | 11.32 | $11.37 | 161727 |
| 2022-12-06 | 11.28 | $11.30 | 102247 |
| 2022-12-05 | 11.26 | $11.31 | 79500 |
| 2022-12-02 | 11.22 | $11.39 | 95327 |
| 2022-12-01 | 11.17 | $11.39 | 102714 |
| 2022-11-30 | 11.10 | $11.33 | 150642 |
| 2022-11-29 | 11.04 | $11.14 | 122605 |
| 2022-11-28 | 11.00 | $11.08 | 127200 |
| 2022-11-25 | 10.97 | $11.04 | 62901 |
| 2022-11-23 | 10.94 | $11.06 | 123000 |
| 2022-11-22 | 10.90 | $11.02 | 199000 |
| 2022-11-21 | 10.87 | $10.95 | 125121 |
| 2022-11-18 | 10.84 | $10.99 | 77800 |
| 2022-11-17 | 10.80 | $10.95 | 145300 |
| 2022-11-16 | 10.76 | $10.99 | 204000 |
| 2022-11-15 | 10.71 | $10.92 | 135335 |
| 2022-11-14 | 10.66 | $10.78 | 125600 |
| 2022-11-11 | 10.63 | $10.83 | 209200 |
| 2022-11-10 | 10.59 | $10.87 | 522411 |
| 2022-11-09 | 10.54 | $10.61 | 95044 |
| 2022-11-08 | 10.53 | $10.81 | 154100 |
| 2022-11-07 | 10.48 | $10.73 | 115112 |
| 2022-11-04 | 10.44 | $10.61 | 118414 |
| 2022-11-03 | 10.41 | $10.55 | 130700 |
| 2022-11-02 | 10.40 | $10.64 | 137200 |
| 2022-11-01 | 10.37 | $10.79 | 153308 |
| 2022-10-31 | 10.30 | $10.61 | 182000 |
| 2022-10-28 | 10.25 | $10.61 | 243500 |
| 2022-10-27 | 10.21 | $10.49 | 144300 |
| 2022-10-26 | 10.18 | $10.45 | 167900 |
| 2022-10-25 | 10.15 | $10.42 | 139000 |
| 2022-10-24 | 10.14 | $10.29 | 100600 |
| 2022-10-21 | 10.14 | $10.22 | 189001 |
| 2022-10-20 | 10.17 | $10.11 | 153600 |
| 2022-10-19 | 10.22 | $10.20 | 216839 |
| 2022-10-18 | 10.27 | $10.33 | 119100 |
| 2022-10-17 | 10.30 | $10.24 | 290100 |
| 2022-10-14 | 10.36 | $10.13 | 150200 |
| 2022-10-13 | 10.45 | $10.24 | 226000 |
| 2022-10-12 | 10.53 | $10.38 | 100304 |
| 2022-10-11 | 10.60 | $10.47 | 203549 |
| 2022-10-10 | 10.66 | $10.56 | 52706 |
| 2022-10-07 | 10.71 | $10.78 | 54612 |
| 2022-10-06 | 10.73 | $10.87 | 45300 |
| 2022-10-05 | 10.74 | $10.90 | 59800 |
| 2022-10-04 | 10.74 | $11.06 | 67319 |
| 2022-10-03 | 10.71 | $10.82 | 100308 |
| 2022-09-30 | 10.72 | $10.58 | 78100 |
| 2022-09-29 | 10.80 | $10.56 | 93600 |
| 2022-09-28 | 10.89 | $10.86 | 128421 |
| 2022-09-27 | 10.93 | $10.57 | 94700 |
| 2022-09-26 | 11.04 | $10.58 | 86200 |
| 2022-09-23 | 11.17 | $10.79 | 147502 |
| 2022-09-22 | 11.28 | $11.07 | 54800 |
| 2022-09-21 | 11.35 | $11.18 | 54400 |
| 2022-09-20 | 11.41 | $11.25 | 236817 |
| 2022-09-19 | 11.46 | $11.25 | 72402 |
| 2022-09-16 | 11.52 | $11.33 | 173300 |
| 2022-09-15 | 11.58 | $11.28 | 170300 |
| 2022-09-14 | 11.65 | $11.60 | 57434 |
| 2022-09-13 | 11.67 | $11.60 | 119815 |
| 2022-09-12 | 11.70 | $11.69 | 77000 |
| 2022-09-09 | 11.71 | $11.68 | 41428 |
| 2022-09-08 | 11.72 | $11.62 | 40827 |
| 2022-09-07 | 11.75 | $11.65 | 60212 |
| 2022-09-06 | 11.78 | $11.53 | 151600 |
| 2022-09-02 | 11.84 | $11.59 | 122800 |
| 2022-09-01 | 11.90 | $11.62 | 149539 |
| 2022-08-31 | 11.96 | $11.77 | 92300 |
| 2022-08-30 | 11.99 | $11.78 | 80108 |
| 2022-08-29 | 12.04 | $11.94 | 71110 |
| 2022-08-26 | 12.05 | $11.95 | 65700 |
| 2022-08-25 | 12.06 | $12.01 | 52300 |
| 2022-08-24 | 12.06 | $12.00 | 63200 |
| 2022-08-23 | 12.07 | $11.91 | 46400 |
| 2022-08-22 | 12.09 | $11.80 | 85100 |
| 2022-08-19 | 12.14 | $11.86 | 105945 |
| 2022-08-18 | 12.18 | $11.98 | 108200 |
| 2022-08-17 | 12.21 | $11.92 | 103444 |
| 2022-08-16 | 12.25 | $12.15 | 89016 |
| 2022-08-15 | 12.24 | $12.18 | 139200 |
| 2022-08-12 | 12.23 | $12.18 | 165400 |
| 2022-08-11 | 12.22 | $12.19 | 149600 |
| 2022-08-10 | 12.20 | $12.32 | 284600 |
| 2022-08-09 | 12.15 | $12.33 | 320000 |
| 2022-08-08 | 12.08 | $12.18 | 184948 |
| 2022-08-05 | 12.04 | $12.14 | 79100 |
| 2022-08-04 | 12.00 | $12.20 | 336515 |
| 2022-08-03 | 11.93 | $12.43 | 69600 |
| 2022-08-02 | 11.81 | $12.11 | 139000 |
| 2022-08-01 | 11.74 | $12.17 | 97344 |
| 2022-07-29 | 11.63 | $11.98 | 99200 |
| 2022-07-28 | 11.56 | $11.97 | 96800 |
| 2022-07-27 | 11.47 | $11.88 | 73200 |
| 2022-07-26 | 11.38 | $11.67 | 51832 |
| 2022-07-25 | 11.33 | $11.55 | 89725 |
| 2022-07-22 | 11.30 | $11.62 | 91637 |
| 2022-07-21 | 11.24 | $11.65 | 89143 |
| 2022-07-20 | 11.18 | $11.49 | 87414 |
| 2022-07-19 | 11.13 | $11.37 | 93831 |
| 2022-07-18 | 11.11 | $11.11 | 165200 |
| 2022-07-15 | 11.13 | $11.19 | 153300 |
| 2022-07-14 | 11.15 | $11.09 | 143800 |
| 2022-07-13 | 11.19 | $11.18 | 153400 |
| 2022-07-12 | 11.22 | $11.31 | 148500 |
| 2022-07-11 | 11.23 | $11.39 | 114343 |
| 2022-07-08 | 11.22 | $11.36 | 113100 |
| 2022-07-07 | 11.22 | $11.44 | 106900 |
| 2022-07-06 | 11.21 | $11.25 | 73100 |
| 2022-07-05 | 11.24 | $11.28 | 101900 |
| 2022-07-01 | 11.26 | $11.49 | 76422 |
| 2022-06-30 | 11.25 | $11.47 | 147400 |
| 2022-06-29 | 11.24 | $11.32 | 90100 |
| 2022-06-28 | 11.26 | $11.39 | 139603 |
| 2022-06-27 | 11.28 | $11.35 | 92011 |
| 2022-06-24 | 11.31 | $11.38 | 122829 |
| 2022-06-23 | 11.34 | $11.30 | 84500 |
| 2022-06-22 | 11.39 | $11.18 | 72507 |
| 2022-06-21 | 11.47 | $11.17 | 103335 |
| 2022-06-17 | 11.58 | $11.15 | 130926 |
| 2022-06-16 | 11.71 | $11.06 | 276300 |
| 2022-06-15 | 11.88 | $11.61 | 152726 |
| 2022-06-14 | 11.96 | $11.51 | 260200 |
| 2022-06-13 | 12.08 | $11.55 | 151043 |
| 2022-06-10 | 12.21 | $11.99 | 134100 |
| 2022-06-09 | 12.27 | $12.16 | 126617 |
| 2022-06-08 | 12.30 | $12.29 | 146729 |
| 2022-06-07 | 12.31 | $12.50 | 90141 |
| 2022-06-06 | 12.28 | $12.46 | 73100 |
| 2022-06-03 | 12.25 | $12.50 | 137043 |
| 2022-06-02 | 12.21 | $12.53 | 143600 |
| 2022-06-01 | 12.16 | $12.52 | 102031 |
| 2022-05-31 | 12.10 | $12.55 | 129200 |
| 2022-05-27 | 12.03 | $12.60 | 138700 |
| 2022-05-26 | 11.94 | $12.38 | 173513 |
| 2022-05-25 | 11.88 | $12.10 | 143000 |
| 2022-05-24 | 11.87 | $12.01 | 113700 |
| 2022-05-23 | 11.88 | $12.07 | 99500 |
| 2022-05-20 | 11.88 | $11.98 | 79200 |
| 2022-05-19 | 11.91 | $11.93 | 78500 |
| 2022-05-18 | 11.95 | $11.84 | 84606 |
| 2022-05-17 | 12.02 | $11.93 | 172800 |
| 2022-05-16 | 12.09 | $11.89 | 108800 |
| 2022-05-13 | 12.17 | $11.89 | 92300 |
| 2022-05-12 | 12.28 | $11.86 | 122600 |
| 2022-05-11 | 12.40 | $12.12 | 60400 |
| 2022-05-10 | 12.50 | $12.20 | 94100 |
| 2022-05-09 | 12.59 | $12.10 | 150400 |
| 2022-05-06 | 12.72 | $12.41 | 185831 |
| 2022-05-05 | 12.81 | $12.53 | 94500 |
| 2022-05-04 | 12.89 | $12.96 | 114728 |
| 2022-05-03 | 12.89 | $12.85 | 83702 |
| 2022-05-02 | 12.92 | $12.73 | 83924 |
| 2022-04-29 | 12.97 | $12.86 | 88206 |
| 2022-04-28 | 13.01 | $13.00 | 96800 |
| 2022-04-27 | 13.03 | $13.16 | 89100 |
| 2022-04-26 | 13.01 | $13.09 | 168728 |
| 2022-04-25 | 13.01 | $13.04 | 131900 |
| 2022-04-22 | 13.02 | $13.02 | 116712 |
| 2022-04-21 | 13.03 | $13.27 | 132107 |
| 2022-04-20 | 13.00 | $13.32 | 152223 |
| 2022-04-19 | 12.95 | $13.02 | 195500 |
| 2022-04-18 | 12.96 | $12.72 | 169369 |
| 2022-04-14 | 13.03 | $12.80 | 137139 |
| 2022-04-13 | 13.10 | $12.98 | 101431 |
| 2022-04-12 | 13.14 | $13.13 | 137438 |
| 2022-04-11 | 13.16 | $12.96 | 106800 |
| 2022-04-08 | 13.22 | $13.18 | 80521 |
| 2022-04-07 | 13.24 | $13.29 | 114039 |
| 2022-04-06 | 13.24 | $13.28 | 102126 |
| 2022-04-05 | 13.25 | $13.44 | 176013 |
| 2022-04-04 | 13.23 | $13.72 | 94517 |
| 2022-04-01 | 13.14 | $13.59 | 162500 |
| 2022-03-31 | 13.07 | $13.37 | 139900 |
| 2022-03-30 | 13.03 | $13.23 | 126700 |
| 2022-03-29 | 13.02 | $13.16 | 179305 |
| 2022-03-28 | 13.02 | $13.02 | 157013 |
| 2022-03-25 | 13.05 | $13.04 | 163602 |
| 2022-03-24 | 13.09 | $13.07 | 110742 |
| 2022-03-23 | 13.13 | $13.12 | 100700 |
| 2022-03-22 | 13.16 | $13.27 | 82929 |
| 2022-03-21 | 13.17 | $13.28 | 94200 |
| 2022-03-18 | 13.18 | $13.39 | 158135 |
| 2022-03-17 | 13.18 | $13.44 | 58422 |
| 2022-03-16 | 13.16 | $13.44 | 337100 |
| 2022-03-15 | 13.14 | $13.11 | 249943 |
| 2022-03-14 | 13.19 | $12.80 | 183715 |
| 2022-03-11 | 13.32 | $13.08 | 197048 |
| 2022-03-10 | 13.41 | $13.24 | 92402 |
| 2022-03-09 | 13.49 | $13.45 | 87848 |
| 2022-03-08 | 13.53 | $13.28 | 94043 |
| 2022-03-07 | 13.62 | $13.36 | 74224 |
| 2022-03-04 | 13.70 | $13.67 | 74200 |
| 2022-03-03 | 13.74 | $13.78 | 60033 |
| 2022-03-02 | 13.76 | $13.86 | 97700 |
| 2022-03-01 | 13.76 | $14.00 | 84600 |
| 2022-02-28 | 13.75 | $14.04 | 124711 |
| 2022-02-25 | 13.72 | $13.86 | 113000 |
| 2022-02-24 | 13.72 | $13.76 | 271741 |
| 2022-02-23 | 13.75 | $13.64 | 103900 |
| 2022-02-22 | 13.82 | $13.72 | 109128 |
| 2022-02-18 | 13.87 | $13.82 | 104820 |
| 2022-02-17 | 13.92 | $13.81 | 94635 |
| 2022-02-16 | 13.98 | $13.89 | 142700 |
| 2022-02-15 | 14.03 | $13.89 | 118027 |
| 2022-02-14 | 14.09 | $13.75 | 149717 |
| 2022-02-11 | 14.20 | $13.85 | 180800 |
| 2022-02-10 | 14.30 | $14.11 | 143900 |
| 2022-02-09 | 14.36 | $14.48 | 101704 |
| 2022-02-08 | 14.36 | $14.39 | 101037 |
| 2022-02-07 | 14.38 | $14.36 | 89813 |
| 2022-02-04 | 14.40 | $14.51 | 131500 |
| 2022-02-03 | 14.40 | $14.36 | 104800 |
| 2022-02-02 | 14.44 | $14.55 | 74900 |
| 2022-02-01 | 14.44 | $14.59 | 51241 |
| 2022-01-31 | 14.43 | $14.42 | 67300 |
| 2022-01-28 | 14.46 | $14.38 | 80500 |
| 2022-01-27 | 14.50 | $14.45 | 112643 |
| 2022-01-26 | 14.54 | $14.26 | 128815 |
| 2022-01-25 | 14.63 | $14.23 | 94200 |
| 2022-01-24 | 14.73 | $14.27 | 217600 |
| 2022-01-21 | 14.85 | $14.52 | 138040 |
| 2022-01-20 | 14.93 | $14.75 | 94000 |
| 2022-01-19 | 14.98 | $14.71 | 176300 |
| 2022-01-18 | 15.04 | $15.05 | 118200 |
| 2022-01-14 | 15.04 | $15.16 | 104200 |
| 2022-01-13 | 15.02 | $15.10 | 69943 |
| 2022-01-12 | 15.01 | $15.11 | 98300 |
| 2022-01-11 | 15.00 | $15.00 | 114000 |
| 2022-01-10 | 15.00 | $15.00 | 148200 |
| 2022-01-07 | 15.01 | $15.01 | 154300 |
| 2022-01-06 | 15.02 | $15.01 | 229100 |
| 2022-01-05 | 15.03 | $14.95 | 168300 |
| 2022-01-04 | 15.06 | $15.07 | 142900 |
| 2022-01-03 | 15.06 | $15.06 | 118642 |
| 2021-12-31 | 15.07 | $15.09 | 221900 |
| 2021-12-30 | 15.07 | $15.13 | 104814 |
| 2021-12-29 | 15.06 | $15.20 | 93146 |
| 2021-12-28 | 15.04 | $15.19 | 113100 |
| 2021-12-27 | 15.02 | $15.23 | 140600 |
| 2021-12-23 | 14.98 | $15.11 | 119800 |
| 2021-12-22 | 14.97 | $14.99 | 109300 |
| 2021-12-21 | 14.98 | $14.87 | 251845 |
| 2021-12-20 | 15.02 | $14.78 | 147400 |
| 2021-12-17 | 15.08 | $15.09 | 66600 |
| 2021-12-16 | 15.09 | $15.18 | 78400 |
| 2021-12-15 | 15.08 | $15.43 | 273449 |
| 2021-12-14 | 15.02 | $15.10 | 63702 |
| 2021-12-13 | 15.02 | $15.03 | 90500 |
| 2021-12-10 | 15.04 | $15.12 | 84313 |
| 2021-12-09 | 15.04 | $15.14 | 51622 |
| 2021-12-08 | 15.03 | $15.13 | 84100 |
| 2021-12-07 | 15.03 | $15.17 | 104000 |
| 2021-12-06 | 15.02 | $15.03 | 90300 |
| 2021-12-03 | 15.04 | $14.83 | 111110 |
| 2021-12-02 | 15.11 | $14.96 | 137900 |
| 2021-12-01 | 15.16 | $15.01 | 189600 |
| 2021-11-30 | 15.21 | $15.02 | 166500 |
| 2021-11-29 | 15.26 | $15.12 | 93726 |
| 2021-11-26 | 15.31 | $15.05 | 88600 |
| 2021-11-24 | 15.37 | $15.17 | 105200 |
| 2021-11-23 | 15.43 | $15.23 | 90400 |
| 2021-11-22 | 15.47 | $15.31 | 103000 |
| 2021-11-19 | 15.51 | $15.46 | 85342 |
| 2021-11-18 | 15.53 | $15.48 | 80600 |
| 2021-11-17 | 15.54 | $15.55 | 71602 |
| 2021-11-16 | 15.54 | $15.52 | 132713 |
| 2021-11-15 | 15.55 | $15.51 | 94529 |
| 2021-11-12 | 15.56 | $15.52 | 67324 |
| 2021-11-11 | 15.57 | $15.50 | 150500 |
| 2021-11-10 | 15.59 | $15.50 | 154620 |
| 2021-11-09 | 15.61 | $15.64 | 148630 |
| 2021-11-08 | 15.60 | $15.65 | 80423 |
| 2021-11-05 | 15.59 | $15.62 | 161100 |
| 2021-11-04 | 15.58 | $15.54 | 181500 |
| 2021-11-03 | 15.59 | $15.64 | 159333 |
| 2021-11-02 | 15.58 | $15.64 | 183731 |
| 2021-11-01 | 15.57 | $15.70 | 191640 |
| 2021-10-29 | 15.54 | $15.68 | 89000 |
| 2021-10-28 | 15.51 | $15.65 | 71000 |
| 2021-10-27 | 15.49 | $15.55 | 103007 |
| 2021-10-26 | 15.48 | $15.48 | 145921 |
| 2021-10-25 | 15.49 | $15.42 | 101400 |
| 2021-10-22 | 15.51 | $15.49 | 111300 |
| 2021-10-21 | 15.52 | $15.47 | 74800 |
| 2021-10-20 | 15.54 | $15.58 | 101800 |
| 2021-10-19 | 15.53 | $15.57 | 131700 |
| 2021-10-18 | 15.53 | $15.55 | 82723 |
| 2021-10-15 | 15.53 | $15.57 | 108433 |
| 2021-10-14 | 15.53 | $15.66 | 136927 |
| 2021-10-13 | 15.51 | $15.60 | 146160 |
| 2021-10-12 | 15.50 | $15.53 | 101331 |
| 2021-10-11 | 15.50 | $15.54 | 110349 |
| 2021-10-08 | 15.50 | $15.51 | 135500 |
| 2021-10-07 | 15.51 | $15.54 | 63945 |
| 2021-10-06 | 15.52 | $15.55 | 37641 |
| 2021-10-05 | 15.52 | $15.53 | 52224 |
| 2021-10-04 | 15.53 | $15.46 | 78000 |
| 2021-10-01 | 15.55 | $15.55 | 84246 |
| 2021-09-30 | 15.56 | $15.40 | 149300 |
| 2021-09-29 | 15.61 | $15.40 | 65400 |
| 2021-09-28 | 15.66 | $15.35 | 183339 |
| 2021-09-27 | 15.73 | $15.57 | 106223 |
| 2021-09-24 | 15.77 | $15.67 | 117821 |
| 2021-09-23 | 15.79 | $15.70 | 117100 |
| 2021-09-22 | 15.81 | $15.70 | 151012 |
| 2021-09-21 | 15.83 | $15.61 | 157524 |
| 2021-09-20 | 15.88 | $15.60 | 141946 |
| 2021-09-17 | 15.93 | $15.80 | 86600 |
| 2021-09-16 | 15.95 | $15.82 | 100222 |
| 2021-09-15 | 15.97 | $16.00 | 92038 |
| 2021-09-14 | 15.95 | $15.91 | 86502 |
| 2021-09-13 | 15.95 | $16.04 | 93100 |
| 2021-09-10 | 15.92 | $16.03 | 71142 |
| 2021-09-09 | 15.88 | $16.03 | 94937 |
| 2021-09-08 | 15.84 | $15.90 | 116500 |
| 2021-09-07 | 15.83 | $15.88 | 193500 |
| 2021-09-03 | 15.81 | $15.94 | 151900 |
| 2021-09-02 | 15.77 | $16.00 | 129302 |
| 2021-09-01 | 15.72 | $15.92 | 119800 |
| 2021-08-31 | 15.68 | $15.71 | 114700 |
| 2021-08-30 | 15.67 | $15.70 | 98100 |
| 2021-08-27 | 15.67 | $15.61 | 201518 |
| 2021-08-26 | 15.68 | $15.56 | 257941 |
| 2021-08-25 | 15.71 | $15.70 | 137401 |
| 2021-08-24 | 15.71 | $15.65 | 81842 |
| 2021-08-23 | 15.72 | $15.64 | 103800 |
| 2021-08-20 | 15.73 | $15.64 | 92000 |
| 2021-08-19 | 15.75 | $15.65 | 125300 |
| 2021-08-18 | 15.77 | $15.70 | 101300 |
| 2021-08-17 | 15.78 | $15.79 | 187700 |
| 2021-08-16 | 15.77 | $15.77 | 154000 |
| 2021-08-13 | 15.76 | $15.86 | 159000 |
| 2021-08-12 | 15.74 | $15.73 | 133436 |
| 2021-08-11 | 15.74 | $15.80 | 133300 |
| 2021-08-10 | 15.72 | $15.80 | 107200 |
| 2021-08-09 | 15.70 | $15.79 | 116439 |
| 2021-08-06 | 15.68 | $15.79 | 114931 |
| 2021-08-05 | 15.65 | $15.86 | 106800 |
| 2021-08-04 | 15.61 | $15.69 | 114104 |
| 2021-08-03 | 15.59 | $15.68 | 90700 |
| 2021-08-02 | 15.57 | $15.57 | 115536 |
| 2021-07-30 | 15.58 | $15.59 | 87338 |
| 2021-07-29 | 15.58 | $15.71 | 75400 |
| 2021-07-28 | 15.56 | $15.61 | 66000 |
| 2021-07-27 | 15.55 | $15.53 | 54005 |
| 2021-07-26 | 15.56 | $15.55 | 72100 |
| 2021-07-23 | 15.57 | $15.63 | 154708 |
| 2021-07-22 | 15.56 | $15.57 | 192148 |
| 2021-07-21 | 15.56 | $15.57 | 206600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.89
2026-07-17
Close Price
$11.81
Vol: 182306
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.08
Average
12.40
Maximum
16.02
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.89 | $11.81 | 182306 |
| 2026-07-16 | 11.92 | $11.89 | 92100 |
| 2026-07-15 | 11.93 | $11.87 | 114100 |
| 2026-07-14 | 11.95 | $11.90 | 108600 |
| 2026-07-13 | 11.96 | $11.81 | 159531 |
| 2026-07-10 | 12.00 | $11.87 | 101937 |
| 2026-07-09 | 12.03 | $11.99 | 311600 |
| 2026-07-08 | 12.03 | $11.95 | 165730 |
| 2026-07-07 | 12.05 | $12.06 | 90543 |
| 2026-07-06 | 12.03 | $12.09 | 78930 |
| 2026-07-02 | 11.99 | $12.04 | 106100 |
| 2026-07-01 | 11.96 | $12.04 | 138830 |
| 2026-06-30 | 11.93 | $12.10 | 302208 |
| 2026-06-29 | 11.86 | $12.06 | 184400 |
| 2026-06-26 | 11.80 | $11.93 | 115500 |
| 2026-06-25 | 11.77 | $11.84 | 164400 |
| 2026-06-24 | 11.75 | $11.69 | 106621 |
| 2026-06-23 | 11.78 | $11.79 | 103900 |
| 2026-06-22 | 11.79 | $11.80 | 155200 |
| 2026-06-18 | 11.80 | $11.77 | 192510 |
| 2026-06-17 | 11.81 | $11.76 | 136729 |
| 2026-06-16 | 11.84 | $11.90 | 101316 |
| 2026-06-15 | 11.82 | $11.88 | 81622 |
| 2026-06-12 | 11.82 | $11.80 | 89700 |
| 2026-06-11 | 11.83 | $11.79 | 96237 |
| 2026-06-10 | 11.85 | $11.84 | 81700 |
| 2026-06-09 | 11.86 | $11.83 | 99918 |
| 2026-06-08 | 11.88 | $11.83 | 93800 |
| 2026-06-05 | 11.90 | $11.76 | 133900 |
| 2026-06-04 | 11.95 | $11.86 | 145520 |
| 2026-06-03 | 11.97 | $11.79 | 175600 |
| 2026-06-02 | 12.03 | $12.02 | 116018 |
| 2026-06-01 | 12.02 | $11.98 | 104500 |
| 2026-05-29 | 12.02 | $12.08 | 122109 |
| 2026-05-28 | 11.99 | $12.07 | 141200 |
| 2026-05-27 | 11.96 | $12.00 | 82100 |
| 2026-05-26 | 11.94 | $11.99 | 92707 |
| 2026-05-22 | 11.92 | $11.94 | 53500 |
| 2026-05-21 | 11.91 | $11.87 | 50800 |
| 2026-05-20 | 11.92 | $11.88 | 64503 |
| 2026-05-19 | 11.93 | $11.76 | 66278 |
| 2026-05-18 | 11.98 | $11.87 | 191200 |
| 2026-05-15 | 12.01 | $11.90 | 130700 |
| 2026-05-14 | 12.03 | $12.05 | 282400 |
| 2026-05-13 | 12.01 | $12.08 | 268963 |
| 2026-05-12 | 11.97 | $11.97 | 121048 |
| 2026-05-11 | 11.96 | $11.95 | 127127 |
| 2026-05-08 | 11.95 | $11.97 | 190900 |
| 2026-05-07 | 11.94 | $11.83 | 155124 |
| 2026-05-06 | 11.96 | $11.92 | 136937 |
| 2026-05-05 | 11.97 | $11.90 | 148300 |
| 2026-05-04 | 11.97 | $11.88 | 153500 |
| 2026-05-01 | 11.99 | $11.98 | 137319 |
| 2026-04-30 | 11.98 | $11.97 | 257300 |
| 2026-04-29 | 11.97 | $11.82 | 209633 |
| 2026-04-28 | 12.00 | $11.86 | 129900 |
| 2026-04-27 | 12.02 | $11.91 | 116330 |
| 2026-04-24 | 12.03 | $11.88 | 115800 |
| 2026-04-23 | 12.06 | $11.93 | 119648 |
| 2026-04-22 | 12.07 | $12.05 | 67200 |
| 2026-04-21 | 12.04 | $12.00 | 82925 |
| 2026-04-20 | 12.02 | $12.07 | 63600 |
| 2026-04-17 | 11.98 | $12.07 | 149100 |
| 2026-04-16 | 11.92 | $12.04 | 255719 |
| 2026-04-15 | 11.86 | $12.09 | 81390 |
| 2026-04-14 | 11.78 | $12.07 | 164100 |
| 2026-04-13 | 11.67 | $11.94 | 204913 |
| 2026-04-10 | 11.60 | $11.75 | 209734 |
| 2026-04-09 | 11.56 | $11.80 | 234501 |
| 2026-04-08 | 11.50 | $11.80 | 169820 |
| 2026-04-07 | 11.44 | $11.62 | 134637 |
| 2026-04-06 | 11.42 | $11.61 | 145326 |
| 2026-04-02 | 11.40 | $11.59 | 144710 |
| 2026-04-01 | 11.39 | $11.68 | 135500 |
| 2026-03-31 | 11.35 | $11.65 | 311000 |
| 2026-03-30 | 11.32 | $11.27 | 252612 |
| 2026-03-27 | 11.41 | $11.36 | 165510 |
| 2026-03-26 | 11.49 | $11.51 | 132041 |
| 2026-03-25 | 11.55 | $11.70 | 85700 |
| 2026-03-24 | 11.57 | $11.68 | 79900 |
| 2026-03-23 | 11.60 | $11.70 | 109233 |
| 2026-03-20 | 11.64 | $11.59 | 94386 |
| 2026-03-19 | 11.73 | $11.69 | 196600 |
| 2026-03-18 | 11.81 | $11.92 | 79803 |
| 2026-03-17 | 11.84 | $11.94 | 62824 |
| 2026-03-16 | 11.88 | $11.93 | 117622 |
| 2026-03-13 | 11.93 | $11.85 | 154569 |
| 2026-03-12 | 12.02 | $11.90 | 204013 |
| 2026-03-11 | 12.12 | $12.06 | 146645 |
| 2026-03-10 | 12.20 | $12.12 | 192144 |
| 2026-03-09 | 12.27 | $12.05 | 279100 |
| 2026-03-06 | 12.39 | $12.17 | 128900 |
| 2026-03-05 | 12.50 | $12.31 | 119600 |
| 2026-03-04 | 12.59 | $12.45 | 284400 |
| 2026-03-03 | 12.66 | $12.47 | 275800 |
| 2026-03-02 | 12.74 | $12.71 | 84800 |
| 2026-02-27 | 12.76 | $12.75 | 137900 |
| 2026-02-26 | 12.77 | $12.82 | 106046 |
| 2026-02-25 | 12.76 | $12.78 | 96300 |
| 2026-02-24 | 12.76 | $12.69 | 69500 |
| 2026-02-23 | 12.79 | $12.68 | 67549 |
| 2026-02-20 | 12.83 | $12.70 | 119933 |
| 2026-02-19 | 12.87 | $12.74 | 150732 |
| 2026-02-18 | 12.91 | $12.79 | 111400 |
| 2026-02-17 | 12.94 | $12.88 | 152700 |
| 2026-02-13 | 12.95 | $12.91 | 107200 |
| 2026-02-12 | 12.95 | $12.85 | 103300 |
| 2026-02-11 | 12.96 | $12.91 | 99400 |
| 2026-02-10 | 12.96 | $12.92 | 117200 |
| 2026-02-09 | 12.95 | $12.87 | 131637 |
| 2026-02-06 | 12.96 | $12.90 | 95739 |
| 2026-02-05 | 12.95 | $12.84 | 118100 |
| 2026-02-04 | 12.96 | $12.89 | 129000 |
| 2026-02-03 | 12.96 | $12.89 | 168500 |
| 2026-02-02 | 12.95 | $12.86 | 157346 |
| 2026-01-30 | 12.94 | $12.86 | 90900 |
| 2026-01-29 | 12.93 | $12.93 | 87730 |
| 2026-01-28 | 12.90 | $12.89 | 123500 |
| 2026-01-27 | 12.86 | $12.88 | 121700 |
| 2026-01-26 | 12.82 | $12.85 | 133713 |
| 2026-01-23 | 12.78 | $12.81 | 111800 |
| 2026-01-22 | 12.74 | $12.83 | 222500 |
| 2026-01-21 | 12.69 | $12.78 | 173933 |
| 2026-01-20 | 12.63 | $12.57 | 102731 |
| 2026-01-16 | 12.63 | $12.57 | 886810 |
| 2026-01-15 | 12.63 | $12.56 | 204825 |
| 2026-01-14 | 12.62 | $12.62 | 218536 |
| 2026-01-13 | 12.60 | $12.65 | 233508 |
| 2026-01-12 | 12.56 | $12.63 | 249200 |
| 2026-01-09 | 12.51 | $12.54 | 111600 |
| 2026-01-08 | 12.49 | $12.50 | 204924 |
| 2026-01-07 | 12.47 | $12.50 | 189415 |
| 2026-01-06 | 12.44 | $12.50 | 134227 |
| 2026-01-05 | 12.41 | $12.43 | 235200 |
| 2026-01-02 | 12.39 | $12.35 | 133700 |
| 2025-12-31 | 12.39 | $12.34 | 290212 |
| 2025-12-30 | 12.39 | $12.39 | 188206 |
| 2025-12-29 | 12.38 | $12.43 | 168727 |
| 2025-12-26 | 12.36 | $12.45 | 116106 |
| 2025-12-24 | 12.32 | $12.43 | 79800 |
| 2025-12-23 | 12.28 | $12.39 | 171918 |
| 2025-12-22 | 12.25 | $12.36 | 421801 |
| 2025-12-19 | 12.21 | $12.37 | 516445 |
| 2025-12-18 | 12.17 | $12.24 | 549500 |
| 2025-12-17 | 12.16 | $12.13 | 150600 |
| 2025-12-16 | 12.19 | $12.15 | 216600 |
| 2025-12-15 | 12.21 | $12.15 | 240148 |
| 2025-12-12 | 12.25 | $12.10 | 276300 |
| 2025-12-11 | 12.30 | $12.17 | 260237 |
| 2025-12-10 | 12.35 | $12.28 | 281300 |
| 2025-12-09 | 12.37 | $12.35 | 109228 |
| 2025-12-08 | 12.38 | $12.32 | 206801 |
| 2025-12-05 | 12.40 | $12.43 | 184100 |
| 2025-12-04 | 12.38 | $12.44 | 134700 |
| 2025-12-03 | 12.37 | $12.45 | 123321 |
| 2025-12-02 | 12.34 | $12.38 | 169400 |
| 2025-12-01 | 12.33 | $12.42 | 154000 |
| 2025-11-28 | 12.31 | $12.46 | 91000 |
| 2025-11-26 | 12.27 | $12.39 | 134831 |
| 2025-11-25 | 12.25 | $12.38 | 174324 |
| 2025-11-24 | 12.22 | $12.29 | 134900 |
| 2025-11-21 | 12.23 | $12.16 | 153905 |
| 2025-11-20 | 12.27 | $12.13 | 362342 |
| 2025-11-19 | 12.34 | $12.21 | 235200 |
| 2025-11-18 | 12.39 | $12.28 | 112012 |
| 2025-11-17 | 12.44 | $12.35 | 166500 |
| 2025-11-14 | 12.48 | $12.45 | 316911 |
| 2025-11-13 | 12.50 | $12.37 | 183700 |
| 2025-11-12 | 12.54 | $12.56 | 204045 |
| 2025-11-11 | 12.54 | $12.55 | 184000 |
| 2025-11-10 | 12.53 | $12.58 | 195300 |
| 2025-11-07 | 12.52 | $12.56 | 100447 |
| 2025-11-06 | 12.52 | $12.58 | 91744 |
| 2025-11-05 | 12.50 | $12.48 | 159700 |
| 2025-11-04 | 12.52 | $12.46 | 314341 |
| 2025-11-03 | 12.55 | $12.54 | 128509 |
| 2025-10-31 | 12.56 | $12.64 | 154700 |
| 2025-10-30 | 12.54 | $12.61 | 216949 |
| 2025-10-29 | 12.53 | $12.65 | 238500 |
| 2025-10-28 | 12.50 | $12.62 | 342300 |
| 2025-10-27 | 12.48 | $12.71 | 167323 |
| 2025-10-24 | 12.43 | $12.64 | 89500 |
| 2025-10-23 | 12.39 | $12.56 | 117600 |
| 2025-10-22 | 12.37 | $12.55 | 228000 |
| 2025-10-21 | 12.36 | $12.49 | 182032 |
| 2025-10-20 | 12.36 | $12.35 | 203705 |
| 2025-10-17 | 12.41 | $12.25 | 236500 |
| 2025-10-16 | 12.51 | $12.41 | 188314 |
| 2025-10-15 | 12.58 | $12.57 | 196730 |
| 2025-10-14 | 12.63 | $12.58 | 276219 |
| 2025-10-13 | 12.67 | $12.71 | 317606 |
| 2025-10-10 | 12.70 | $12.71 | 161000 |
| 2025-10-09 | 12.73 | $12.79 | 178635 |
| 2025-10-08 | 12.74 | $12.90 | 191465 |
| 2025-10-07 | 12.72 | $12.84 | 171100 |
| 2025-10-06 | 12.72 | $12.69 | 216833 |
| 2025-10-03 | 12.78 | $12.71 | 204018 |
| 2025-10-02 | 12.84 | $12.77 | 209810 |
| 2025-10-01 | 12.89 | $12.78 | 233100 |
| 2025-09-30 | 12.96 | $12.88 | 240200 |
| 2025-09-29 | 13.02 | $12.81 | 351100 |
| 2025-09-26 | 13.11 | $12.86 | 622342 |
| 2025-09-25 | 13.20 | $13.19 | 131318 |
| 2025-09-24 | 13.21 | $13.23 | 84300 |
| 2025-09-23 | 13.21 | $13.19 | 80417 |
| 2025-09-22 | 13.22 | $13.22 | 82100 |
| 2025-09-19 | 13.23 | $13.19 | 110200 |
| 2025-09-18 | 13.25 | $13.22 | 117723 |
| 2025-09-17 | 13.27 | $13.24 | 96300 |
| 2025-09-16 | 13.28 | $13.25 | 121540 |
| 2025-09-15 | 13.29 | $13.23 | 116300 |
| 2025-09-12 | 13.30 | $13.16 | 122139 |
| 2025-09-11 | 13.35 | $13.21 | 189600 |
| 2025-09-10 | 13.38 | $13.36 | 118700 |
| 2025-09-09 | 13.38 | $13.36 | 128500 |
| 2025-09-08 | 13.38 | $13.37 | 114200 |
| 2025-09-05 | 13.37 | $13.36 | 129431 |
| 2025-09-04 | 13.36 | $13.34 | 96534 |
| 2025-09-03 | 13.36 | $13.33 | 110039 |
| 2025-09-02 | 13.35 | $13.36 | 125204 |
| 2025-08-29 | 13.34 | $13.35 | 161927 |
| 2025-08-28 | 13.32 | $13.36 | 140030 |
| 2025-08-27 | 13.30 | $13.38 | 112227 |
| 2025-08-26 | 13.26 | $13.30 | 166400 |
| 2025-08-25 | 13.24 | $13.33 | 105700 |
| 2025-08-22 | 13.21 | $13.27 | 66337 |
| 2025-08-21 | 13.19 | $13.19 | 71432 |
| 2025-08-20 | 13.19 | $13.19 | 61706 |
| 2025-08-19 | 13.19 | $13.17 | 90511 |
| 2025-08-18 | 13.20 | $13.15 | 115209 |
| 2025-08-15 | 13.21 | $13.16 | 134201 |
| 2025-08-14 | 13.23 | $13.17 | 165500 |
| 2025-08-13 | 13.24 | $13.32 | 123536 |
| 2025-08-12 | 13.22 | $13.30 | 160095 |
| 2025-08-11 | 13.19 | $13.27 | 98047 |
| 2025-08-08 | 13.16 | $13.25 | 110100 |
| 2025-08-07 | 13.14 | $13.29 | 114046 |
| 2025-08-06 | 13.09 | $13.28 | 101204 |
| 2025-08-05 | 13.05 | $13.19 | 164531 |
| 2025-08-04 | 13.02 | $13.22 | 153947 |
| 2025-08-01 | 12.97 | $13.04 | 256906 |
| 2025-07-31 | 12.98 | $13.11 | 162532 |
| 2025-07-30 | 12.97 | $13.13 | 124351 |
| 2025-07-29 | 12.95 | $13.09 | 172721 |
| 2025-07-28 | 12.94 | $13.10 | 227000 |
| 2025-07-25 | 12.93 | $13.02 | 135438 |
| 2025-07-24 | 12.94 | $12.94 | 123600 |
| 2025-07-23 | 12.99 | $13.00 | 154118 |
| 2025-07-22 | 13.03 | $12.90 | 111400 |
| 2025-07-21 | 13.11 | $12.88 | 240000 |
| 2025-07-18 | 13.22 | $12.80 | 854100 |
| 2025-07-17 | 13.38 | $12.94 | 533020 |
| 2025-07-16 | 13.52 | $13.24 | 467018 |
| 2025-07-15 | 13.61 | $13.47 | 147900 |
| 2025-07-14 | 13.63 | $13.46 | 181422 |
| 2025-07-11 | 13.67 | $13.56 | 130900 |
| 2025-07-10 | 13.68 | $13.59 | 118737 |
| 2025-07-09 | 13.68 | $13.71 | 96016 |
| 2025-07-08 | 13.63 | $13.67 | 94500 |
| 2025-07-07 | 13.59 | $13.70 | 143700 |
| 2025-07-03 | 13.53 | $13.64 | 76000 |
| 2025-07-02 | 13.47 | $13.62 | 100822 |
| 2025-07-01 | 13.40 | $13.50 | 108000 |
| 2025-06-30 | 13.36 | $13.41 | 151100 |
| 2025-06-27 | 13.33 | $13.38 | 105310 |
| 2025-06-26 | 13.30 | $13.28 | 89708 |
| 2025-06-25 | 13.30 | $13.26 | 79829 |
| 2025-06-24 | 13.30 | $13.22 | 144648 |
| 2025-06-23 | 13.32 | $13.13 | 121800 |
| 2025-06-20 | 13.36 | $13.25 | 82700 |
| 2025-06-18 | 13.37 | $13.25 | 114202 |
| 2025-06-17 | 13.39 | $13.30 | 110331 |
| 2025-06-16 | 13.39 | $13.34 | 55847 |
| 2025-06-13 | 13.37 | $13.30 | 80300 |
| 2025-06-12 | 13.36 | $13.30 | 76852 |
| 2025-06-11 | 13.35 | $13.39 | 100215 |
| 2025-06-10 | 13.30 | $13.27 | 105319 |
| 2025-06-09 | 13.27 | $13.18 | 79521 |
| 2025-06-06 | 13.27 | $13.19 | 60200 |
| 2025-06-05 | 13.26 | $13.13 | 108300 |
| 2025-06-04 | 13.26 | $13.15 | 99300 |
| 2025-06-03 | 13.25 | $13.16 | 137610 |
| 2025-06-02 | 13.24 | $13.16 | 103732 |
| 2025-05-30 | 13.22 | $13.23 | 168400 |
| 2025-05-29 | 13.17 | $13.28 | 102200 |
| 2025-05-28 | 13.09 | $13.19 | 257000 |
| 2025-05-27 | 13.02 | $12.98 | 159700 |
| 2025-05-23 | 13.00 | $12.85 | 141911 |
| 2025-05-22 | 13.01 | $12.72 | 189545 |
| 2025-05-21 | 13.06 | $12.78 | 118851 |
| 2025-05-20 | 13.10 | $12.94 | 132400 |
| 2025-05-19 | 13.10 | $12.87 | 241502 |
| 2025-05-16 | 13.11 | $13.06 | 193916 |
| 2025-05-15 | 13.06 | $13.01 | 181410 |
| 2025-05-14 | 13.02 | $13.09 | 117000 |
| 2025-05-13 | 12.93 | $13.08 | 116400 |
| 2025-05-12 | 12.83 | $13.05 | 139616 |
| 2025-05-09 | 12.71 | $12.84 | 148200 |
| 2025-05-08 | 12.63 | $12.70 | 154500 |
| 2025-05-07 | 12.57 | $12.59 | 146017 |
| 2025-05-06 | 12.54 | $12.61 | 110521 |
| 2025-05-05 | 12.49 | $12.68 | 203200 |
| 2025-05-02 | 12.41 | $12.69 | 100802 |
| 2025-05-01 | 12.30 | $12.63 | 141400 |
| 2025-04-30 | 12.19 | $12.55 | 200203 |
| 2025-04-29 | 12.09 | $12.51 | 118795 |
| 2025-04-28 | 11.97 | $12.28 | 168600 |
| 2025-04-25 | 11.91 | $12.36 | 163902 |
| 2025-04-24 | 11.82 | $12.34 | 121400 |
| 2025-04-23 | 11.71 | $12.17 | 176000 |
| 2025-04-22 | 11.64 | $11.98 | 232400 |
| 2025-04-21 | 11.62 | $11.85 | 226322 |
| 2025-04-17 | 11.65 | $12.03 | 154100 |
| 2025-04-16 | 11.64 | $11.95 | 256340 |
| 2025-04-15 | 11.65 | $11.93 | 199056 |
| 2025-04-14 | 11.68 | $11.75 | 101900 |
| 2025-04-11 | 11.79 | $11.64 | 197618 |
| 2025-04-10 | 11.96 | $11.58 | 233625 |
| 2025-04-09 | 12.20 | $12.09 | 386105 |
| 2025-04-08 | 12.33 | $11.58 | 434352 |
| 2025-04-07 | 12.66 | $11.40 | 531920 |
| 2025-04-04 | 13.12 | $12.16 | 542500 |
| 2025-04-03 | 13.44 | $13.19 | 266700 |
| 2025-04-02 | 13.50 | $13.51 | 115510 |
| 2025-04-01 | 13.48 | $13.48 | 267507 |
| 2025-03-31 | 13.46 | $13.42 | 307741 |
| 2025-03-28 | 13.45 | $13.49 | 184848 |
| 2025-03-27 | 13.42 | $13.52 | 179808 |
| 2025-03-26 | 13.37 | $13.53 | 196100 |
| 2025-03-25 | 13.31 | $13.63 | 166822 |
| 2025-03-24 | 13.19 | $13.55 | 230648 |
| 2025-03-21 | 13.08 | $13.35 | 238200 |
| 2025-03-20 | 13.01 | $13.16 | 172428 |
| 2025-03-19 | 12.99 | $13.04 | 153800 |
| 2025-03-18 | 13.00 | $12.97 | 264239 |
| 2025-03-17 | 13.03 | $12.93 | 373100 |
| 2025-03-14 | 13.09 | $12.95 | 151000 |
| 2025-03-13 | 13.15 | $12.98 | 161500 |
| 2025-03-12 | 13.22 | $13.21 | 149700 |
| 2025-03-11 | 13.23 | $13.19 | 200100 |
| 2025-03-10 | 13.25 | $13.09 | 184824 |
| 2025-03-07 | 13.30 | $13.16 | 205200 |
| 2025-03-06 | 13.34 | $13.29 | 157200 |
| 2025-03-05 | 13.35 | $13.31 | 184714 |
| 2025-03-04 | 13.36 | $13.36 | 238023 |
| 2025-03-03 | 13.35 | $13.39 | 152500 |
| 2025-02-28 | 13.32 | $13.34 | 202200 |
| 2025-02-27 | 13.31 | $13.22 | 153800 |
| 2025-02-26 | 13.33 | $13.27 | 160500 |
| 2025-02-25 | 13.33 | $13.27 | 173713 |
| 2025-02-24 | 13.34 | $13.31 | 173800 |
| 2025-02-21 | 13.33 | $13.25 | 132810 |
| 2025-02-20 | 13.34 | $13.30 | 134742 |
| 2025-02-19 | 13.33 | $13.21 | 214216 |
| 2025-02-18 | 13.35 | $13.23 | 273643 |
| 2025-02-14 | 13.37 | $13.14 | 116345 |
| 2025-02-13 | 13.41 | $13.17 | 246570 |
| 2025-02-12 | 13.45 | $13.35 | 217100 |
| 2025-02-11 | 13.45 | $13.46 | 240553 |
| 2025-02-10 | 13.40 | $13.53 | 187900 |
| 2025-02-07 | 13.31 | $13.34 | 173302 |
| 2025-02-06 | 13.26 | $13.37 | 140900 |
| 2025-02-05 | 13.19 | $13.36 | 288332 |
| 2025-02-04 | 13.11 | $13.17 | 267800 |
| 2025-02-03 | 13.07 | $13.06 | 210800 |
| 2025-01-31 | 13.05 | $12.97 | 214310 |
| 2025-01-30 | 13.05 | $12.82 | 332449 |
| 2025-01-29 | 13.10 | $13.02 | 295300 |
| 2025-01-28 | 13.09 | $13.05 | 473806 |
| 2025-01-27 | 13.08 | $13.28 | 299605 |
| 2025-01-24 | 12.98 | $13.24 | 609542 |
| 2025-01-23 | 12.87 | $13.00 | 290700 |
| 2025-01-22 | 12.81 | $13.02 | 574800 |
| 2025-01-21 | 12.74 | $12.78 | 215649 |
| 2025-01-17 | 12.72 | $12.66 | 159500 |
| 2025-01-16 | 12.74 | $12.60 | 332845 |
| 2025-01-15 | 12.78 | $12.71 | 350200 |
| 2025-01-14 | 12.79 | $12.70 | 206410 |
| 2025-01-13 | 12.81 | $12.85 | 202200 |
| 2025-01-10 | 12.78 | $12.91 | 262311 |
| 2025-01-08 | 12.73 | $12.96 | 349500 |
| 2025-01-07 | 12.65 | $12.97 | 375120 |
| 2025-01-06 | 12.55 | $12.88 | 659036 |
| 2025-01-03 | 12.46 | $12.64 | 164800 |
| 2025-01-02 | 12.42 | $12.52 | 295700 |
| 2024-12-31 | 12.42 | $12.32 | 345900 |
| 2024-12-30 | 12.48 | $12.40 | 181238 |
| 2024-12-27 | 12.53 | $12.42 | 128021 |
| 2024-12-26 | 12.59 | $12.53 | 173700 |
| 2024-12-24 | 12.63 | $12.63 | 120942 |
| 2024-12-23 | 12.64 | $12.61 | 166500 |
| 2024-12-20 | 12.67 | $12.55 | 141600 |
| 2024-12-19 | 12.72 | $12.46 | 145721 |
| 2024-12-18 | 12.81 | $12.55 | 127414 |
| 2024-12-17 | 12.89 | $12.69 | 128000 |
| 2024-12-16 | 12.94 | $12.88 | 160300 |
| 2024-12-13 | 12.95 | $12.84 | 123000 |
| 2024-12-12 | 12.96 | $12.82 | 131630 |
| 2024-12-11 | 12.99 | $12.92 | 181748 |
| 2024-12-10 | 12.98 | $12.97 | 110233 |
| 2024-12-09 | 12.96 | $12.95 | 116729 |
| 2024-12-06 | 12.94 | $13.02 | 100300 |
| 2024-12-05 | 12.89 | $12.98 | 133514 |
| 2024-12-04 | 12.84 | $13.01 | 202500 |
| 2024-12-03 | 12.76 | $12.96 | 241036 |
| 2024-12-02 | 12.69 | $12.80 | 150200 |
| 2024-11-29 | 12.65 | $12.70 | 123900 |
| 2024-11-27 | 12.63 | $12.61 | 166900 |
| 2024-11-26 | 12.64 | $12.57 | 335400 |
| 2024-11-25 | 12.66 | $12.84 | 112600 |
| 2024-11-22 | 12.60 | $12.90 | 178645 |
| 2024-11-21 | 12.51 | $12.69 | 148436 |
| 2024-11-20 | 12.46 | $12.55 | 173510 |
| 2024-11-19 | 12.46 | $12.40 | 184800 |
| 2024-11-18 | 12.50 | $12.35 | 148700 |
| 2024-11-15 | 12.56 | $12.34 | 328700 |
| 2024-11-14 | 12.64 | $12.41 | 267130 |
| 2024-11-13 | 12.72 | $12.56 | 217445 |
| 2024-11-12 | 12.77 | $12.76 | 190400 |
| 2024-11-11 | 12.77 | $12.89 | 129700 |
| 2024-11-08 | 12.72 | $12.97 | 150535 |
| 2024-11-07 | 12.64 | $12.87 | 195600 |
| 2024-11-06 | 12.57 | $12.70 | 245100 |
| 2024-11-05 | 12.54 | $12.56 | 137223 |
| 2024-11-04 | 12.55 | $12.50 | 134941 |
| 2024-11-01 | 12.58 | $12.57 | 119600 |
| 2024-10-31 | 12.60 | $12.61 | 106220 |
| 2024-10-30 | 12.61 | $12.61 | 146100 |
| 2024-10-29 | 12.62 | $12.49 | 151600 |
| 2024-10-28 | 12.68 | $12.67 | 102600 |
| 2024-10-25 | 12.69 | $12.77 | 109000 |
| 2024-10-24 | 12.67 | $12.71 | 106732 |
| 2024-10-23 | 12.66 | $12.63 | 131014 |
| 2024-10-22 | 12.68 | $12.66 | 141300 |
| 2024-10-21 | 12.69 | $12.68 | 136344 |
| 2024-10-18 | 12.70 | $12.69 | 132400 |
| 2024-10-17 | 12.71 | $12.69 | 133706 |
| 2024-10-16 | 12.72 | $12.66 | 150000 |
| 2024-10-15 | 12.74 | $12.57 | 163014 |
| 2024-10-14 | 12.80 | $12.67 | 131332 |
| 2024-10-11 | 12.83 | $12.68 | 132600 |
| 2024-10-10 | 12.87 | $12.78 | 125900 |
| 2024-10-09 | 12.89 | $12.90 | 155700 |
| 2024-10-08 | 12.87 | $12.85 | 111900 |
| 2024-10-07 | 12.86 | $12.84 | 136402 |
| 2024-10-04 | 12.84 | $12.84 | 190500 |
| 2024-10-03 | 12.83 | $12.83 | 144648 |
| 2024-10-02 | 12.81 | $12.89 | 107900 |
| 2024-10-01 | 12.76 | $12.84 | 131700 |
| 2024-09-30 | 12.73 | $12.78 | 208800 |
| 2024-09-27 | 12.70 | $12.74 | 99600 |
| 2024-09-26 | 12.68 | $12.70 | 130031 |
| 2024-09-25 | 12.66 | $12.72 | 191619 |
| 2024-09-24 | 12.63 | $12.74 | 213600 |
| 2024-09-23 | 12.60 | $12.64 | 167600 |
| 2024-09-20 | 12.58 | $12.59 | 113427 |
| 2024-09-19 | 12.58 | $12.66 | 189100 |
| 2024-09-18 | 12.55 | $12.63 | 183200 |
| 2024-09-17 | 12.53 | $12.58 | 236800 |
| 2024-09-16 | 12.52 | $12.55 | 118647 |
| 2024-09-13 | 12.51 | $12.48 | 123100 |
| 2024-09-12 | 12.53 | $12.45 | 204443 |
| 2024-09-11 | 12.56 | $12.50 | 181200 |
| 2024-09-10 | 12.57 | $12.46 | 292023 |
| 2024-09-09 | 12.61 | $12.55 | 226800 |
| 2024-09-06 | 12.62 | $12.56 | 136303 |
| 2024-09-05 | 12.64 | $12.58 | 204300 |
| 2024-09-04 | 12.65 | $12.60 | 177918 |
| 2024-09-03 | 12.65 | $12.65 | 156617 |
| 2024-08-30 | 12.63 | $12.66 | 144000 |
| 2024-08-29 | 12.61 | $12.64 | 140544 |
| 2024-08-28 | 12.59 | $12.55 | 187300 |
| 2024-08-27 | 12.59 | $12.59 | 117500 |
| 2024-08-26 | 12.58 | $12.59 | 206600 |
| 2024-08-23 | 12.56 | $12.59 | 187300 |
| 2024-08-22 | 12.54 | $12.49 | 151047 |
| 2024-08-21 | 12.55 | $12.57 | 123344 |
| 2024-08-20 | 12.53 | $12.56 | 138600 |
| 2024-08-19 | 12.51 | $12.54 | 129900 |
| 2024-08-16 | 12.49 | $12.50 | 81100 |
| 2024-08-15 | 12.47 | $12.48 | 203605 |
| 2024-08-14 | 12.46 | $12.38 | 145400 |
| 2024-08-13 | 12.47 | $12.46 | 147100 |
| 2024-08-12 | 12.46 | $12.40 | 201745 |
| 2024-08-09 | 12.47 | $12.50 | 126534 |
| 2024-08-08 | 12.44 | $12.45 | 266400 |
| 2024-08-07 | 12.43 | $12.50 | 410606 |
| 2024-08-06 | 12.39 | $12.43 | 436811 |
| 2024-08-05 | 12.37 | $12.23 | 309531 |
| 2024-08-02 | 12.40 | $12.37 | 245447 |
| 2024-08-01 | 12.39 | $12.36 | 177004 |
| 2024-07-31 | 12.39 | $12.40 | 182900 |
| 2024-07-30 | 12.37 | $12.45 | 132500 |
| 2024-07-29 | 12.32 | $12.30 | 110427 |
| 2024-07-26 | 12.32 | $12.32 | 93800 |
| 2024-07-25 | 12.30 | $12.30 | 113400 |
| 2024-07-24 | 12.29 | $12.19 | 104219 |
| 2024-07-23 | 12.31 | $12.23 | 112216 |
| 2024-07-22 | 12.31 | $12.23 | 150100 |
| 2024-07-19 | 12.32 | $12.25 | 570000 |
| 2024-07-18 | 12.32 | $12.18 | 176200 |
| 2024-07-17 | 12.34 | $12.31 | 144222 |
| 2024-07-16 | 12.32 | $12.38 | 204829 |
| 2024-07-15 | 12.28 | $12.36 | 158200 |
| 2024-07-12 | 12.23 | $12.27 | 119200 |
| 2024-07-11 | 12.19 | $12.28 | 178209 |
| 2024-07-10 | 12.14 | $12.33 | 471400 |
| 2024-07-09 | 12.06 | $12.16 | 288000 |
| 2024-07-08 | 12.02 | $12.03 | 139500 |
| 2024-07-05 | 12.01 | $12.04 | 107100 |
| 2024-07-03 | 11.99 | $12.08 | 116200 |
| 2024-07-02 | 11.96 | $12.00 | 124100 |
| 2024-07-01 | 11.94 | $11.93 | 133000 |
| 2024-06-28 | 11.94 | $11.88 | 264042 |
| 2024-06-27 | 11.96 | $11.96 | 134115 |
| 2024-06-26 | 11.96 | $11.87 | 153737 |
| 2024-06-25 | 11.98 | $11.93 | 148958 |
| 2024-06-24 | 11.98 | $11.95 | 73703 |
| 2024-06-21 | 11.99 | $11.86 | 102700 |
| 2024-06-20 | 12.01 | $11.91 | 117938 |
| 2024-06-18 | 12.03 | $11.95 | 97700 |
| 2024-06-17 | 12.04 | $12.04 | 177500 |
| 2024-06-14 | 12.02 | $11.97 | 68030 |
| 2024-06-13 | 12.01 | $11.99 | 96100 |
| 2024-06-12 | 11.99 | $12.11 | 265115 |
| 2024-06-11 | 11.94 | $11.94 | 100000 |
| 2024-06-10 | 11.92 | $11.85 | 147742 |
| 2024-06-07 | 11.92 | $11.94 | 109535 |
| 2024-06-06 | 11.90 | $11.91 | 58500 |
| 2024-06-05 | 11.87 | $11.92 | 134300 |
| 2024-06-04 | 11.84 | $11.86 | 94239 |
| 2024-06-03 | 11.82 | $11.89 | 73034 |
| 2024-05-31 | 11.79 | $11.81 | 96335 |
| 2024-05-30 | 11.77 | $11.70 | 129300 |
| 2024-05-29 | 11.78 | $11.62 | 122840 |
| 2024-05-28 | 11.82 | $11.73 | 84900 |
| 2024-05-24 | 11.83 | $11.87 | 82628 |
| 2024-05-23 | 11.79 | $11.75 | 59028 |
| 2024-05-22 | 11.79 | $11.82 | 116730 |
| 2024-05-21 | 11.76 | $11.84 | 173246 |
| 2024-05-20 | 11.72 | $11.71 | 77000 |
| 2024-05-17 | 11.70 | $11.65 | 90100 |
| 2024-05-16 | 11.71 | $11.66 | 115448 |
| 2024-05-15 | 11.71 | $11.70 | 108015 |
| 2024-05-14 | 11.70 | $11.62 | 80000 |
| 2024-05-13 | 11.71 | $11.63 | 81443 |
| 2024-05-10 | 11.71 | $11.69 | 104739 |
| 2024-05-09 | 11.70 | $11.69 | 101100 |
| 2024-05-08 | 11.68 | $11.76 | 100020 |
| 2024-05-07 | 11.64 | $11.79 | 141132 |
| 2024-05-06 | 11.58 | $11.75 | 87700 |
| 2024-05-03 | 11.51 | $11.69 | 125800 |
| 2024-05-02 | 11.46 | $11.56 | 197600 |
| 2024-05-01 | 11.43 | $11.57 | 98310 |
| 2024-04-30 | 11.39 | $11.51 | 110600 |
| 2024-04-29 | 11.36 | $11.55 | 79044 |
| 2024-04-26 | 11.31 | $11.48 | 129800 |
| 2024-04-25 | 11.28 | $11.38 | 164400 |
| 2024-04-24 | 11.28 | $11.42 | 126200 |
| 2024-04-23 | 11.26 | $11.51 | 167000 |
| 2024-04-22 | 11.21 | $11.37 | 105612 |
| 2024-04-19 | 11.21 | $11.26 | 121810 |
| 2024-04-18 | 11.23 | $11.23 | 177700 |
| 2024-04-17 | 11.28 | $11.17 | 177931 |
| 2024-04-16 | 11.35 | $11.15 | 381746 |
| 2024-04-15 | 11.45 | $11.24 | 163946 |
| 2024-04-12 | 11.55 | $11.38 | 125900 |
| 2024-04-11 | 11.63 | $11.45 | 146712 |
| 2024-04-10 | 11.70 | $11.57 | 308200 |
| 2024-04-09 | 11.74 | $11.71 | 190421 |
| 2024-04-08 | 11.76 | $11.73 | 191500 |
| 2024-04-05 | 11.77 | $11.66 | 114548 |
| 2024-04-04 | 11.80 | $11.62 | 192621 |
| 2024-04-03 | 11.85 | $11.71 | 143100 |
| 2024-04-02 | 11.89 | $11.77 | 146800 |
| 2024-04-01 | 11.91 | $11.86 | 171917 |
| 2024-03-28 | 11.91 | $11.96 | 200219 |
| 2024-03-27 | 11.88 | $11.95 | 140023 |
| 2024-03-26 | 11.84 | $11.91 | 112623 |
| 2024-03-25 | 11.80 | $11.86 | 83700 |
| 2024-03-22 | 11.77 | $11.84 | 108800 |
| 2024-03-21 | 11.74 | $11.83 | 183669 |
| 2024-03-20 | 11.70 | $11.72 | 112000 |
| 2024-03-19 | 11.69 | $11.65 | 105900 |
| 2024-03-18 | 11.70 | $11.65 | 79349 |
| 2024-03-15 | 11.71 | $11.66 | 98100 |
| 2024-03-14 | 11.72 | $11.62 | 177606 |
| 2024-03-13 | 11.75 | $11.81 | 221100 |
| 2024-03-12 | 11.71 | $11.72 | 236842 |
| 2024-03-11 | 11.70 | $11.69 | 81900 |
| 2024-03-08 | 11.69 | $11.69 | 87500 |
| 2024-03-07 | 11.68 | $11.68 | 126424 |
| 2024-03-06 | 11.67 | $11.69 | 122304 |
| 2024-03-05 | 11.66 | $11.68 | 99232 |
| 2024-03-04 | 11.64 | $11.69 | 129833 |
| 2024-03-01 | 11.62 | $11.69 | 127200 |
| 2024-02-29 | 11.59 | $11.64 | 108438 |
| 2024-02-28 | 11.57 | $11.57 | 85307 |
| 2024-02-27 | 11.57 | $11.58 | 100600 |
| 2024-02-26 | 11.56 | $11.53 | 104700 |
| 2024-02-23 | 11.57 | $11.55 | 114613 |
| 2024-02-22 | 11.57 | $11.55 | 85936 |
| 2024-02-21 | 11.57 | $11.53 | 136420 |
| 2024-02-20 | 11.57 | $11.54 | 94522 |
| 2024-02-16 | 11.58 | $11.46 | 174000 |
| 2024-02-15 | 11.61 | $11.55 | 123092 |
| 2024-02-14 | 11.61 | $11.63 | 103825 |
| 2024-02-13 | 11.60 | $11.59 | 141800 |
| 2024-02-12 | 11.59 | $11.63 | 149900 |
| 2024-02-09 | 11.56 | $11.63 | 147500 |
| 2024-02-08 | 11.53 | $11.63 | 109122 |
| 2024-02-07 | 11.49 | $11.66 | 141020 |
| 2024-02-06 | 11.43 | $11.55 | 167921 |
| 2024-02-05 | 11.39 | $11.41 | 148541 |
| 2024-02-02 | 11.38 | $11.46 | 233700 |
| 2024-02-01 | 11.37 | $11.49 | 262000 |
| 2024-01-31 | 11.33 | $11.39 | 283720 |
| 2024-01-30 | 11.33 | $11.41 | 151300 |
| 2024-01-29 | 11.31 | $11.43 | 155500 |
| 2024-01-26 | 11.29 | $11.35 | 400622 |
| 2024-01-25 | 11.29 | $11.43 | 123700 |
| 2024-01-24 | 11.27 | $11.35 | 233700 |
| 2024-01-23 | 11.26 | $11.32 | 162922 |
| 2024-01-22 | 11.27 | $11.31 | 189500 |
| 2024-01-19 | 11.28 | $11.16 | 1.6M |
| 2024-01-18 | 11.34 | $11.15 | 383900 |
| 2024-01-17 | 11.42 | $11.21 | 384635 |
| 2024-01-16 | 11.50 | $11.32 | 371600 |
| 2024-01-12 | 11.56 | $11.51 | 215618 |
| 2024-01-11 | 11.57 | $11.49 | 165000 |
| 2024-01-10 | 11.59 | $11.54 | 109800 |
| 2024-01-09 | 11.60 | $11.57 | 173729 |
| 2024-01-08 | 11.60 | $11.61 | 99600 |
| 2024-01-05 | 11.58 | $11.56 | 113308 |
| 2024-01-04 | 11.57 | $11.53 | 123425 |
| 2024-01-03 | 11.57 | $11.54 | 125200 |
| 2024-01-02 | 11.57 | $11.48 | 190021 |
| 2023-12-29 | 11.58 | $11.36 | 190000 |
| 2023-12-28 | 11.64 | $11.46 | 166900 |
| 2023-12-27 | 11.66 | $11.49 | 213320 |
| 2023-12-26 | 11.69 | $11.49 | 281200 |
| 2023-12-22 | 11.71 | $11.65 | 127500 |
| 2023-12-21 | 11.69 | $11.67 | 152370 |
| 2023-12-20 | 11.65 | $11.55 | 157111 |
| 2023-12-19 | 11.64 | $11.57 | 148700 |
| 2023-12-18 | 11.61 | $11.56 | 155137 |
| 2023-12-15 | 11.58 | $11.65 | 105014 |
| 2023-12-14 | 11.51 | $11.53 | 225538 |
| 2023-12-13 | 11.46 | $11.53 | 236057 |
| 2023-12-12 | 11.39 | $11.32 | 128700 |
| 2023-12-11 | 11.37 | $11.28 | 252622 |
| 2023-12-08 | 11.36 | $11.32 | 144708 |
| 2023-12-07 | 11.33 | $11.40 | 97500 |
| 2023-12-06 | 11.26 | $11.30 | 171900 |
| 2023-12-05 | 11.21 | $11.21 | 128013 |
| 2023-12-04 | 11.17 | $11.09 | 271940 |
| 2023-12-01 | 11.16 | $11.21 | 227000 |
| 2023-11-30 | 11.10 | $11.03 | 128519 |
| 2023-11-29 | 11.09 | $10.99 | 222300 |
| 2023-11-28 | 11.08 | $10.87 | 448204 |
| 2023-11-27 | 11.11 | $11.03 | 213100 |
| 2023-11-24 | 11.09 | $11.14 | 65400 |
| 2023-11-22 | 11.03 | $11.04 | 262500 |
| 2023-11-21 | 10.99 | $11.00 | 120015 |
| 2023-11-20 | 10.95 | $10.99 | 85808 |
| 2023-11-17 | 10.89 | $10.96 | 99122 |
| 2023-11-16 | 10.84 | $10.99 | 212700 |
| 2023-11-15 | 10.76 | $10.80 | 120502 |
| 2023-11-14 | 10.72 | $10.83 | 155300 |
| 2023-11-13 | 10.66 | $10.59 | 150720 |
| 2023-11-10 | 10.66 | $10.59 | 142900 |
| 2023-11-09 | 10.67 | $10.54 | 152013 |
| 2023-11-08 | 10.69 | $10.73 | 208100 |
| 2023-11-07 | 10.65 | $10.77 | 175700 |
| 2023-11-06 | 10.59 | $10.76 | 136434 |
| 2023-11-03 | 10.52 | $10.85 | 392227 |
| 2023-11-02 | 10.41 | $10.75 | 230041 |
| 2023-11-01 | 10.30 | $10.54 | 255708 |
| 2023-10-31 | 10.24 | $10.37 | 228101 |
| 2023-10-30 | 10.23 | $10.33 | 119221 |
| 2023-10-27 | 10.22 | $10.33 | 119205 |
| 2023-10-26 | 10.22 | $10.26 | 90100 |
| 2023-10-25 | 10.24 | $10.29 | 232329 |
| 2023-10-24 | 10.26 | $10.36 | 148909 |
| 2023-10-23 | 10.27 | $10.28 | 123700 |
| 2023-10-20 | 10.30 | $10.30 | 104300 |
| 2023-10-19 | 10.34 | $10.34 | 118126 |
| 2023-10-18 | 10.38 | $10.35 | 150100 |
| 2023-10-17 | 10.42 | $10.40 | 196547 |
| 2023-10-16 | 10.46 | $10.43 | 242326 |
| 2023-10-13 | 10.51 | $10.53 | 136928 |
| 2023-10-12 | 10.53 | $10.52 | 110726 |
| 2023-10-11 | 10.57 | $10.70 | 95849 |
| 2023-10-10 | 10.56 | $10.68 | 143200 |
| 2023-10-09 | 10.56 | $10.72 | 136902 |
| 2023-10-06 | 10.54 | $10.61 | 275408 |
| 2023-10-05 | 10.56 | $10.63 | 122300 |
| 2023-10-04 | 10.59 | $10.61 | 200721 |
| 2023-10-03 | 10.63 | $10.48 | 169700 |
| 2023-10-02 | 10.72 | $10.58 | 329738 |
| 2023-09-29 | 10.80 | $10.78 | 240437 |
| 2023-09-28 | 10.84 | $10.81 | 106917 |
| 2023-09-27 | 10.88 | $10.74 | 185000 |
| 2023-09-26 | 10.95 | $10.80 | 127400 |
| 2023-09-25 | 11.02 | $10.98 | 99349 |
| 2023-09-22 | 11.05 | $11.01 | 60210 |
| 2023-09-21 | 11.08 | $10.98 | 89725 |
| 2023-09-20 | 11.13 | $11.10 | 105300 |
| 2023-09-19 | 11.14 | $11.10 | 78800 |
| 2023-09-18 | 11.17 | $11.16 | 115700 |
| 2023-09-15 | 11.18 | $11.07 | 91403 |
| 2023-09-14 | 11.22 | $11.05 | 232100 |
| 2023-09-13 | 11.27 | $11.29 | 131042 |
| 2023-09-12 | 11.27 | $11.30 | 144000 |
| 2023-09-11 | 11.25 | $11.24 | 101600 |
| 2023-09-08 | 11.26 | $11.30 | 89218 |
| 2023-09-07 | 11.24 | $11.23 | 88317 |
| 2023-09-06 | 11.25 | $11.24 | 130535 |
| 2023-09-05 | 11.25 | $11.28 | 65132 |
| 2023-09-01 | 11.23 | $11.33 | 118700 |
| 2023-08-31 | 11.21 | $11.22 | 179200 |
| 2023-08-30 | 11.20 | $11.31 | 102000 |
| 2023-08-29 | 11.17 | $11.22 | 139425 |
| 2023-08-28 | 11.17 | $11.28 | 94144 |
| 2023-08-25 | 11.14 | $11.22 | 87449 |
| 2023-08-24 | 11.13 | $11.13 | 139700 |
| 2023-08-23 | 11.14 | $11.20 | 76145 |
| 2023-08-22 | 11.13 | $11.09 | 134432 |
| 2023-08-21 | 11.16 | $11.15 | 109700 |
| 2023-08-18 | 11.18 | $11.10 | 121900 |
| 2023-08-17 | 11.21 | $11.08 | 112732 |
| 2023-08-16 | 11.26 | $11.17 | 88030 |
| 2023-08-15 | 11.30 | $11.22 | 84806 |
| 2023-08-14 | 11.32 | $11.26 | 63400 |
| 2023-08-11 | 11.34 | $11.30 | 81726 |
| 2023-08-10 | 11.35 | $11.31 | 161226 |
| 2023-08-09 | 11.35 | $11.40 | 103415 |
| 2023-08-08 | 11.33 | $11.31 | 195600 |
| 2023-08-07 | 11.33 | $11.42 | 177500 |
| 2023-08-04 | 11.29 | $11.31 | 139600 |
| 2023-08-03 | 11.28 | $11.15 | 204000 |
| 2023-08-02 | 11.32 | $11.17 | 256005 |
| 2023-08-01 | 11.36 | $11.28 | 198833 |
| 2023-07-31 | 11.38 | $11.38 | 226100 |
| 2023-07-28 | 11.36 | $11.43 | 120700 |
| 2023-07-27 | 11.32 | $11.26 | 136124 |
| 2023-07-26 | 11.33 | $11.38 | 117100 |
| 2023-07-25 | 11.30 | $11.29 | 72500 |
| 2023-07-24 | 11.29 | $11.31 | 134900 |
| 2023-07-21 | 11.27 | $11.27 | 139543 |
| 2023-07-20 | 11.26 | $11.15 | 125233 |
| 2023-07-19 | 11.28 | $11.21 | 187400 |
| 2023-07-18 | 11.29 | $11.32 | 92500 |
| 2023-07-17 | 11.26 | $11.30 | 213900 |
| 2023-07-14 | 11.24 | $11.19 | 87900 |
| 2023-07-13 | 11.24 | $11.21 | 184302 |
| 2023-07-12 | 11.23 | $11.40 | 240831 |
| 2023-07-11 | 11.16 | $11.28 | 144902 |
| 2023-07-10 | 11.11 | $11.12 | 97015 |
| 2023-07-07 | 11.10 | $11.10 | 184900 |
| 2023-07-06 | 11.10 | $11.06 | 161400 |
| 2023-07-05 | 11.10 | $11.16 | 239243 |
| 2023-07-03 | 11.08 | $11.07 | 146839 |
| 2023-06-30 | 11.07 | $10.97 | 268900 |
| 2023-06-29 | 11.10 | $11.01 | 257300 |
| 2023-06-28 | 11.12 | $11.20 | 226308 |
| 2023-06-27 | 11.09 | $10.99 | 115800 |
| 2023-06-26 | 11.11 | $11.03 | 87000 |
| 2023-06-23 | 11.13 | $11.01 | 158122 |
| 2023-06-22 | 11.15 | $10.98 | 225800 |
| 2023-06-21 | 11.19 | $11.09 | 167741 |
| 2023-06-20 | 11.20 | $11.10 | 240148 |
| 2023-06-16 | 11.21 | $11.19 | 100400 |
| 2023-06-15 | 11.19 | $11.24 | 133609 |
| 2023-06-14 | 11.14 | $11.30 | 243014 |
| 2023-06-13 | 11.07 | $11.10 | 135814 |
| 2023-06-12 | 11.04 | $11.08 | 156442 |
| 2023-06-09 | 11.01 | $10.97 | 132800 |
| 2023-06-08 | 11.01 | $11.06 | 54936 |
| 2023-06-07 | 10.98 | $11.11 | 154524 |
| 2023-06-06 | 10.92 | $11.13 | 127600 |
| 2023-06-05 | 10.85 | $10.92 | 78101 |
| 2023-06-02 | 10.83 | $10.90 | 97700 |
| 2023-06-01 | 10.81 | $10.94 | 98800 |
| 2023-05-31 | 10.77 | $10.82 | 99500 |
| 2023-05-30 | 10.76 | $10.84 | 78444 |
| 2023-05-26 | 10.75 | $10.80 | 70926 |
| 2023-05-25 | 10.74 | $10.70 | 105612 |
| 2023-05-24 | 10.77 | $10.75 | 177100 |
| 2023-05-23 | 10.79 | $10.77 | 170700 |
| 2023-05-22 | 10.81 | $10.90 | 110900 |
| 2023-05-19 | 10.80 | $10.88 | 47700 |
| 2023-05-18 | 10.78 | $10.88 | 266340 |
| 2023-05-17 | 10.77 | $10.73 | 82207 |
| 2023-05-16 | 10.80 | $10.67 | 89617 |
| 2023-05-15 | 10.86 | $10.75 | 94000 |
| 2023-05-12 | 10.91 | $10.75 | 166539 |
| 2023-05-11 | 10.97 | $10.87 | 108249 |
| 2023-05-10 | 11.00 | $11.09 | 175721 |
| 2023-05-09 | 10.97 | $10.94 | 91100 |
| 2023-05-08 | 10.98 | $10.97 | 120533 |
| 2023-05-05 | 10.99 | $11.02 | 176323 |
| 2023-05-04 | 10.98 | $10.89 | 192600 |
| 2023-05-03 | 11.02 | $10.91 | 308100 |
| 2023-05-02 | 11.05 | $10.88 | 226949 |
| 2023-05-01 | 11.10 | $11.06 | 101646 |
| 2023-04-28 | 11.10 | $11.06 | 104200 |
| 2023-04-27 | 11.10 | $11.00 | 97800 |
| 2023-04-26 | 11.13 | $10.95 | 182245 |
| 2023-04-25 | 11.17 | $11.00 | 108700 |
| 2023-04-24 | 11.20 | $11.14 | 99535 |
| 2023-04-21 | 11.20 | $11.11 | 57514 |
| 2023-04-20 | 11.21 | $11.12 | 90236 |
| 2023-04-19 | 11.21 | $11.13 | 196800 |
| 2023-04-18 | 11.20 | $11.16 | 55000 |
| 2023-04-17 | 11.19 | $11.19 | 228700 |
| 2023-04-14 | 11.16 | $11.23 | 121500 |
| 2023-04-13 | 11.11 | $11.25 | 188902 |
| 2023-04-12 | 11.04 | $11.30 | 148900 |
| 2023-04-11 | 10.94 | $11.13 | 99800 |
| 2023-04-10 | 10.87 | $11.02 | 122216 |
| 2023-04-06 | 10.82 | $10.93 | 116000 |
| 2023-04-05 | 10.79 | $10.92 | 134400 |
| 2023-04-04 | 10.76 | $10.97 | 167835 |
| 2023-04-03 | 10.71 | $11.05 | 240500 |
| 2023-03-31 | 10.63 | $10.97 | 243700 |
| 2023-03-30 | 10.55 | $10.87 | 78900 |
| 2023-03-29 | 10.49 | $10.78 | 83546 |
| 2023-03-28 | 10.46 | $10.63 | 99800 |
| 2023-03-27 | 10.47 | $10.65 | 79817 |
| 2023-03-24 | 10.48 | $10.57 | 229300 |
| 2023-03-23 | 10.52 | $10.63 | 109630 |
| 2023-03-22 | 10.55 | $10.69 | 110748 |
| 2023-03-21 | 10.58 | $10.68 | 107300 |
| 2023-03-20 | 10.63 | $10.58 | 98800 |
| 2023-03-17 | 10.72 | $10.55 | 195500 |
| 2023-03-16 | 10.85 | $10.74 | 331900 |
| 2023-03-15 | 10.95 | $10.66 | 460525 |
| 2023-03-14 | 11.10 | $11.02 | 141400 |
| 2023-03-13 | 11.17 | $10.85 | 163816 |
| 2023-03-10 | 11.32 | $11.13 | 112800 |
| 2023-03-09 | 11.41 | $11.30 | 94943 |
| 2023-03-08 | 11.47 | $11.45 | 82600 |
| 2023-03-07 | 11.50 | $11.50 | 45437 |
| 2023-03-06 | 11.51 | $11.59 | 78800 |
| 2023-03-03 | 11.50 | $11.64 | 50429 |
| 2023-03-02 | 11.48 | $11.53 | 86900 |
| 2023-03-01 | 11.49 | $11.54 | 52603 |
| 2023-02-28 | 11.49 | $11.60 | 77807 |
| 2023-02-27 | 11.48 | $11.59 | 43100 |
| 2023-02-24 | 11.47 | $11.47 | 158415 |
| 2023-02-23 | 11.50 | $11.53 | 65300 |
| 2023-02-22 | 11.51 | $11.38 | 78400 |
| 2023-02-21 | 11.58 | $11.33 | 344013 |
| 2023-02-17 | 11.68 | $11.51 | 113046 |
| 2023-02-16 | 11.74 | $11.55 | 66415 |
| 2023-02-15 | 11.81 | $11.66 | 157836 |
| 2023-02-14 | 11.85 | $11.67 | 168400 |
| 2023-02-13 | 11.90 | $11.77 | 100600 |
| 2023-02-10 | 11.92 | $11.70 | 119400 |
| 2023-02-09 | 11.97 | $11.68 | 113237 |
| 2023-02-08 | 12.04 | $11.89 | 152000 |
| 2023-02-07 | 12.05 | $11.98 | 160602 |
| 2023-02-06 | 12.03 | $11.89 | 131500 |
| 2023-02-03 | 12.03 | $11.98 | 181128 |
| 2023-02-02 | 12.00 | $12.08 | 265914 |
| 2023-02-01 | 11.93 | $11.83 | 292513 |
| 2023-01-31 | 11.91 | $11.85 | 147200 |
| 2023-01-30 | 11.89 | $11.82 | 134915 |
| 2023-01-27 | 11.86 | $11.81 | 198400 |
| 2023-01-26 | 11.82 | $11.76 | 124742 |
| 2023-01-25 | 11.80 | $11.76 | 131523 |
| 2023-01-24 | 11.76 | $11.77 | 254900 |
| 2023-01-23 | 11.70 | $11.69 | 110400 |
| 2023-01-20 | 11.66 | $11.67 | 97200 |
| 2023-01-19 | 11.61 | $11.64 | 89300 |
| 2023-01-18 | 11.55 | $11.65 | 171800 |
| 2023-01-17 | 11.48 | $11.59 | 134445 |
| 2023-01-13 | 11.40 | $11.58 | 176900 |
| 2023-01-12 | 11.31 | $11.48 | 181500 |
| 2023-01-11 | 11.23 | $11.41 | 235014 |
| 2023-01-10 | 11.15 | $11.27 | 156100 |
| 2023-01-09 | 11.10 | $11.28 | 176500 |
| 2023-01-06 | 11.03 | $11.32 | 237309 |
| 2023-01-05 | 10.94 | $11.15 | 173300 |
| 2023-01-04 | 10.88 | $11.20 | 189518 |
| 2023-01-03 | 10.79 | $10.95 | 152000 |
| 2022-12-30 | 10.76 | $10.84 | 429908 |
| 2022-12-29 | 10.76 | $10.78 | 167042 |
| 2022-12-28 | 10.79 | $10.67 | 221605 |
| 2022-12-27 | 10.85 | $10.69 | 320700 |
| 2022-12-23 | 10.93 | $10.93 | 506142 |
| 2022-12-22 | 10.95 | $10.95 | 257346 |
| 2022-12-21 | 10.96 | $10.93 | 232200 |
| 2022-12-20 | 10.98 | $10.78 | 231130 |
| 2022-12-19 | 11.06 | $10.84 | 145527 |
| 2022-12-16 | 11.14 | $10.95 | 157708 |
| 2022-12-15 | 11.20 | $10.91 | 227346 |
| 2022-12-14 | 11.28 | $11.09 | 173800 |
| 2022-12-13 | 11.32 | $11.15 | 215247 |
| 2022-12-12 | 11.35 | $11.11 | 141822 |
| 2022-12-09 | 11.39 | $11.08 | 245400 |
| 2022-12-08 | 11.45 | $11.33 | 115400 |
| 2022-12-07 | 11.44 | $11.37 | 161727 |
| 2022-12-06 | 11.42 | $11.30 | 102247 |
| 2022-12-05 | 11.40 | $11.31 | 79500 |
| 2022-12-02 | 11.38 | $11.39 | 95327 |
| 2022-12-01 | 11.32 | $11.39 | 102714 |
| 2022-11-30 | 11.25 | $11.33 | 150642 |
| 2022-11-29 | 11.17 | $11.14 | 122605 |
| 2022-11-28 | 11.14 | $11.08 | 127200 |
| 2022-11-25 | 11.11 | $11.04 | 62901 |
| 2022-11-23 | 11.09 | $11.06 | 123000 |
| 2022-11-22 | 11.06 | $11.02 | 199000 |
| 2022-11-21 | 11.03 | $10.95 | 125121 |
| 2022-11-18 | 11.01 | $10.99 | 77800 |
| 2022-11-17 | 10.97 | $10.95 | 145300 |
| 2022-11-16 | 10.94 | $10.99 | 204000 |
| 2022-11-15 | 10.88 | $10.92 | 135335 |
| 2022-11-14 | 10.82 | $10.78 | 125600 |
| 2022-11-11 | 10.80 | $10.83 | 209200 |
| 2022-11-10 | 10.76 | $10.87 | 522411 |
| 2022-11-09 | 10.69 | $10.61 | 95044 |
| 2022-11-08 | 10.69 | $10.81 | 154100 |
| 2022-11-07 | 10.63 | $10.73 | 115112 |
| 2022-11-04 | 10.58 | $10.61 | 118414 |
| 2022-11-03 | 10.55 | $10.55 | 130700 |
| 2022-11-02 | 10.54 | $10.64 | 137200 |
| 2022-11-01 | 10.49 | $10.79 | 153308 |
| 2022-10-31 | 10.39 | $10.61 | 182000 |
| 2022-10-28 | 10.33 | $10.61 | 243500 |
| 2022-10-27 | 10.25 | $10.49 | 144300 |
| 2022-10-26 | 10.19 | $10.45 | 167900 |
| 2022-10-25 | 10.14 | $10.42 | 139000 |
| 2022-10-24 | 10.10 | $10.29 | 100600 |
| 2022-10-21 | 10.08 | $10.22 | 189001 |
| 2022-10-20 | 10.10 | $10.11 | 153600 |
| 2022-10-19 | 10.15 | $10.20 | 216839 |
| 2022-10-18 | 10.19 | $10.33 | 119100 |
| 2022-10-17 | 10.21 | $10.24 | 290100 |
| 2022-10-14 | 10.26 | $10.13 | 150200 |
| 2022-10-13 | 10.36 | $10.24 | 226000 |
| 2022-10-12 | 10.46 | $10.38 | 100304 |
| 2022-10-11 | 10.53 | $10.47 | 203549 |
| 2022-10-10 | 10.60 | $10.56 | 52706 |
| 2022-10-07 | 10.66 | $10.78 | 54612 |
| 2022-10-06 | 10.67 | $10.87 | 45300 |
| 2022-10-05 | 10.65 | $10.90 | 59800 |
| 2022-10-04 | 10.62 | $11.06 | 67319 |
| 2022-10-03 | 10.55 | $10.82 | 100308 |
| 2022-09-30 | 10.53 | $10.58 | 78100 |
| 2022-09-29 | 10.60 | $10.56 | 93600 |
| 2022-09-28 | 10.70 | $10.86 | 128421 |
| 2022-09-27 | 10.72 | $10.57 | 94700 |
| 2022-09-26 | 10.85 | $10.58 | 86200 |
| 2022-09-23 | 11.01 | $10.79 | 147502 |
| 2022-09-22 | 11.14 | $11.07 | 54800 |
| 2022-09-21 | 11.22 | $11.18 | 54400 |
| 2022-09-20 | 11.28 | $11.25 | 236817 |
| 2022-09-19 | 11.33 | $11.25 | 72402 |
| 2022-09-16 | 11.40 | $11.33 | 173300 |
| 2022-09-15 | 11.46 | $11.28 | 170300 |
| 2022-09-14 | 11.56 | $11.60 | 57434 |
| 2022-09-13 | 11.58 | $11.60 | 119815 |
| 2022-09-12 | 11.60 | $11.69 | 77000 |
| 2022-09-09 | 11.60 | $11.68 | 41428 |
| 2022-09-08 | 11.61 | $11.62 | 40827 |
| 2022-09-07 | 11.64 | $11.65 | 60212 |
| 2022-09-06 | 11.66 | $11.53 | 151600 |
| 2022-09-02 | 11.74 | $11.59 | 122800 |
| 2022-09-01 | 11.81 | $11.62 | 149539 |
| 2022-08-31 | 11.89 | $11.77 | 92300 |
| 2022-08-30 | 11.94 | $11.78 | 80108 |
| 2022-08-29 | 12.00 | $11.94 | 71110 |
| 2022-08-26 | 12.02 | $11.95 | 65700 |
| 2022-08-25 | 12.03 | $12.01 | 52300 |
| 2022-08-24 | 12.04 | $12.00 | 63200 |
| 2022-08-23 | 12.05 | $11.91 | 46400 |
| 2022-08-22 | 12.08 | $11.80 | 85100 |
| 2022-08-19 | 12.16 | $11.86 | 105945 |
| 2022-08-18 | 12.24 | $11.98 | 108200 |
| 2022-08-17 | 12.29 | $11.92 | 103444 |
| 2022-08-16 | 12.37 | $12.15 | 89016 |
| 2022-08-15 | 12.39 | $12.18 | 139200 |
| 2022-08-12 | 12.40 | $12.18 | 165400 |
| 2022-08-11 | 12.41 | $12.19 | 149600 |
| 2022-08-10 | 12.41 | $12.32 | 284600 |
| 2022-08-09 | 12.37 | $12.33 | 320000 |
| 2022-08-08 | 12.31 | $12.18 | 184948 |
| 2022-08-05 | 12.28 | $12.14 | 79100 |
| 2022-08-04 | 12.26 | $12.20 | 336515 |
| 2022-08-03 | 12.20 | $12.43 | 69600 |
| 2022-08-02 | 12.05 | $12.11 | 139000 |
| 2022-08-01 | 11.97 | $12.17 | 97344 |
| 2022-07-29 | 11.85 | $11.98 | 99200 |
| 2022-07-28 | 11.75 | $11.97 | 96800 |
| 2022-07-27 | 11.64 | $11.88 | 73200 |
| 2022-07-26 | 11.54 | $11.67 | 51832 |
| 2022-07-25 | 11.47 | $11.55 | 89725 |
| 2022-07-22 | 11.43 | $11.62 | 91637 |
| 2022-07-21 | 11.35 | $11.65 | 89143 |
| 2022-07-20 | 11.25 | $11.49 | 87414 |
| 2022-07-19 | 11.18 | $11.37 | 93831 |
| 2022-07-18 | 11.14 | $11.11 | 165200 |
| 2022-07-15 | 11.17 | $11.19 | 153300 |
| 2022-07-14 | 11.18 | $11.09 | 143800 |
| 2022-07-13 | 11.23 | $11.18 | 153400 |
| 2022-07-12 | 11.27 | $11.31 | 148500 |
| 2022-07-11 | 11.27 | $11.39 | 114343 |
| 2022-07-08 | 11.25 | $11.36 | 113100 |
| 2022-07-07 | 11.24 | $11.44 | 106900 |
| 2022-07-06 | 11.21 | $11.25 | 73100 |
| 2022-07-05 | 11.23 | $11.28 | 101900 |
| 2022-07-01 | 11.25 | $11.49 | 76422 |
| 2022-06-30 | 11.21 | $11.47 | 147400 |
| 2022-06-29 | 11.18 | $11.32 | 90100 |
| 2022-06-28 | 11.18 | $11.39 | 139603 |
| 2022-06-27 | 11.18 | $11.35 | 92011 |
| 2022-06-24 | 11.19 | $11.38 | 122829 |
| 2022-06-23 | 11.19 | $11.30 | 84500 |
| 2022-06-22 | 11.23 | $11.18 | 72507 |
| 2022-06-21 | 11.33 | $11.17 | 103335 |
| 2022-06-17 | 11.45 | $11.15 | 130926 |
| 2022-06-16 | 11.61 | $11.06 | 276300 |
| 2022-06-15 | 11.84 | $11.61 | 152726 |
| 2022-06-14 | 11.94 | $11.51 | 260200 |
| 2022-06-13 | 12.11 | $11.55 | 151043 |
| 2022-06-10 | 12.30 | $11.99 | 134100 |
| 2022-06-09 | 12.39 | $12.16 | 126617 |
| 2022-06-08 | 12.44 | $12.29 | 146729 |
| 2022-06-07 | 12.47 | $12.50 | 90141 |
| 2022-06-06 | 12.43 | $12.46 | 73100 |
| 2022-06-03 | 12.40 | $12.50 | 137043 |
| 2022-06-02 | 12.35 | $12.53 | 143600 |
| 2022-06-01 | 12.28 | $12.52 | 102031 |
| 2022-05-31 | 12.20 | $12.55 | 129200 |
| 2022-05-27 | 12.09 | $12.60 | 138700 |
| 2022-05-26 | 11.94 | $12.38 | 173513 |
| 2022-05-25 | 11.84 | $12.10 | 143000 |
| 2022-05-24 | 11.80 | $12.01 | 113700 |
| 2022-05-23 | 11.79 | $12.07 | 99500 |
| 2022-05-20 | 11.77 | $11.98 | 79200 |
| 2022-05-19 | 11.77 | $11.93 | 78500 |
| 2022-05-18 | 11.80 | $11.84 | 84606 |
| 2022-05-17 | 11.86 | $11.93 | 172800 |
| 2022-05-16 | 11.92 | $11.89 | 108800 |
| 2022-05-13 | 12.01 | $11.89 | 92300 |
| 2022-05-12 | 12.13 | $11.86 | 122600 |
| 2022-05-11 | 12.28 | $12.12 | 60400 |
| 2022-05-10 | 12.39 | $12.20 | 94100 |
| 2022-05-09 | 12.51 | $12.10 | 150400 |
| 2022-05-06 | 12.68 | $12.41 | 185831 |
| 2022-05-05 | 12.80 | $12.53 | 94500 |
| 2022-05-04 | 12.91 | $12.96 | 114728 |
| 2022-05-03 | 12.90 | $12.85 | 83702 |
| 2022-05-02 | 12.93 | $12.73 | 83924 |
| 2022-04-29 | 13.01 | $12.86 | 88206 |
| 2022-04-28 | 13.06 | $13.00 | 96800 |
| 2022-04-27 | 13.09 | $13.16 | 89100 |
| 2022-04-26 | 13.06 | $13.09 | 168728 |
| 2022-04-25 | 13.06 | $13.04 | 131900 |
| 2022-04-22 | 13.07 | $13.02 | 116712 |
| 2022-04-21 | 13.09 | $13.27 | 132107 |
| 2022-04-20 | 13.04 | $13.32 | 152223 |
| 2022-04-19 | 12.96 | $13.02 | 195500 |
| 2022-04-18 | 12.96 | $12.72 | 169369 |
| 2022-04-14 | 13.06 | $12.80 | 137139 |
| 2022-04-13 | 13.15 | $12.98 | 101431 |
| 2022-04-12 | 13.21 | $13.13 | 137438 |
| 2022-04-11 | 13.24 | $12.96 | 106800 |
| 2022-04-08 | 13.33 | $13.18 | 80521 |
| 2022-04-07 | 13.37 | $13.29 | 114039 |
| 2022-04-06 | 13.38 | $13.28 | 102126 |
| 2022-04-05 | 13.39 | $13.44 | 176013 |
| 2022-04-04 | 13.36 | $13.72 | 94517 |
| 2022-04-01 | 13.24 | $13.59 | 162500 |
| 2022-03-31 | 13.13 | $13.37 | 139900 |
| 2022-03-30 | 13.07 | $13.23 | 126700 |
| 2022-03-29 | 13.04 | $13.16 | 179305 |
| 2022-03-28 | 13.03 | $13.02 | 157013 |
| 2022-03-25 | 13.06 | $13.04 | 163602 |
| 2022-03-24 | 13.10 | $13.07 | 110742 |
| 2022-03-23 | 13.14 | $13.12 | 100700 |
| 2022-03-22 | 13.18 | $13.27 | 82929 |
| 2022-03-21 | 13.18 | $13.28 | 94200 |
| 2022-03-18 | 13.18 | $13.39 | 158135 |
| 2022-03-17 | 13.15 | $13.44 | 58422 |
| 2022-03-16 | 13.10 | $13.44 | 337100 |
| 2022-03-15 | 13.05 | $13.11 | 249943 |
| 2022-03-14 | 13.09 | $12.80 | 183715 |
| 2022-03-11 | 13.25 | $13.08 | 197048 |
| 2022-03-10 | 13.36 | $13.24 | 92402 |
| 2022-03-09 | 13.45 | $13.45 | 87848 |
| 2022-03-08 | 13.49 | $13.28 | 94043 |
| 2022-03-07 | 13.60 | $13.36 | 74224 |
| 2022-03-04 | 13.71 | $13.67 | 74200 |
| 2022-03-03 | 13.75 | $13.78 | 60033 |
| 2022-03-02 | 13.76 | $13.86 | 97700 |
| 2022-03-01 | 13.76 | $14.00 | 84600 |
| 2022-02-28 | 13.72 | $14.04 | 124711 |
| 2022-02-25 | 13.66 | $13.86 | 113000 |
| 2022-02-24 | 13.64 | $13.76 | 271741 |
| 2022-02-23 | 13.66 | $13.64 | 103900 |
| 2022-02-22 | 13.72 | $13.72 | 109128 |
| 2022-02-18 | 13.78 | $13.82 | 104820 |
| 2022-02-17 | 13.82 | $13.81 | 94635 |
| 2022-02-16 | 13.88 | $13.89 | 142700 |
| 2022-02-15 | 13.93 | $13.89 | 118027 |
| 2022-02-14 | 14.00 | $13.75 | 149717 |
| 2022-02-11 | 14.13 | $13.85 | 180800 |
| 2022-02-10 | 14.26 | $14.11 | 143900 |
| 2022-02-09 | 14.34 | $14.48 | 101704 |
| 2022-02-08 | 14.32 | $14.39 | 101037 |
| 2022-02-07 | 14.33 | $14.36 | 89813 |
| 2022-02-04 | 14.36 | $14.51 | 131500 |
| 2022-02-03 | 14.34 | $14.36 | 104800 |
| 2022-02-02 | 14.37 | $14.55 | 74900 |
| 2022-02-01 | 14.36 | $14.59 | 51241 |
| 2022-01-31 | 14.32 | $14.42 | 67300 |
| 2022-01-28 | 14.34 | $14.38 | 80500 |
| 2022-01-27 | 14.38 | $14.45 | 112643 |
| 2022-01-26 | 14.41 | $14.26 | 128815 |
| 2022-01-25 | 14.52 | $14.23 | 94200 |
| 2022-01-24 | 14.65 | $14.27 | 217600 |
| 2022-01-21 | 14.81 | $14.52 | 138040 |
| 2022-01-20 | 14.92 | $14.75 | 94000 |
| 2022-01-19 | 14.98 | $14.71 | 176300 |
| 2022-01-18 | 15.08 | $15.05 | 118200 |
| 2022-01-14 | 15.08 | $15.16 | 104200 |
| 2022-01-13 | 15.05 | $15.10 | 69943 |
| 2022-01-12 | 15.04 | $15.11 | 98300 |
| 2022-01-11 | 15.01 | $15.00 | 114000 |
| 2022-01-10 | 15.02 | $15.00 | 148200 |
| 2022-01-07 | 15.03 | $15.01 | 154300 |
| 2022-01-06 | 15.04 | $15.01 | 229100 |
| 2022-01-05 | 15.06 | $14.95 | 168300 |
| 2022-01-04 | 15.09 | $15.07 | 142900 |
| 2022-01-03 | 15.10 | $15.06 | 118642 |
| 2021-12-31 | 15.11 | $15.09 | 221900 |
| 2021-12-30 | 15.11 | $15.13 | 104814 |
| 2021-12-29 | 15.11 | $15.20 | 93146 |
| 2021-12-28 | 15.07 | $15.19 | 113100 |
| 2021-12-27 | 15.04 | $15.23 | 140600 |
| 2021-12-23 | 14.99 | $15.11 | 119800 |
| 2021-12-22 | 14.96 | $14.99 | 109300 |
| 2021-12-21 | 14.97 | $14.87 | 251845 |
| 2021-12-20 | 15.01 | $14.78 | 147400 |
| 2021-12-17 | 15.10 | $15.09 | 66600 |
| 2021-12-16 | 15.11 | $15.18 | 78400 |
| 2021-12-15 | 15.10 | $15.43 | 273449 |
| 2021-12-14 | 15.00 | $15.10 | 63702 |
| 2021-12-13 | 14.99 | $15.03 | 90500 |
| 2021-12-10 | 15.00 | $15.12 | 84313 |
| 2021-12-09 | 14.99 | $15.14 | 51622 |
| 2021-12-08 | 14.97 | $15.13 | 84100 |
| 2021-12-07 | 14.95 | $15.17 | 104000 |
| 2021-12-06 | 14.92 | $15.03 | 90300 |
| 2021-12-03 | 14.93 | $14.83 | 111110 |
| 2021-12-02 | 15.01 | $14.96 | 137900 |
| 2021-12-01 | 15.06 | $15.01 | 189600 |
| 2021-11-30 | 15.12 | $15.02 | 166500 |
| 2021-11-29 | 15.18 | $15.12 | 93726 |
| 2021-11-26 | 15.23 | $15.05 | 88600 |
| 2021-11-24 | 15.32 | $15.17 | 105200 |
| 2021-11-23 | 15.39 | $15.23 | 90400 |
| 2021-11-22 | 15.45 | $15.31 | 103000 |
| 2021-11-19 | 15.51 | $15.46 | 85342 |
| 2021-11-18 | 15.53 | $15.48 | 80600 |
| 2021-11-17 | 15.54 | $15.55 | 71602 |
| 2021-11-16 | 15.54 | $15.52 | 132713 |
| 2021-11-15 | 15.55 | $15.51 | 94529 |
| 2021-11-12 | 15.57 | $15.52 | 67324 |
| 2021-11-11 | 15.58 | $15.50 | 150500 |
| 2021-11-10 | 15.61 | $15.50 | 154620 |
| 2021-11-09 | 15.64 | $15.64 | 148630 |
| 2021-11-08 | 15.63 | $15.65 | 80423 |
| 2021-11-05 | 15.62 | $15.62 | 161100 |
| 2021-11-04 | 15.61 | $15.54 | 181500 |
| 2021-11-03 | 15.63 | $15.64 | 159333 |
| 2021-11-02 | 15.62 | $15.64 | 183731 |
| 2021-11-01 | 15.60 | $15.70 | 191640 |
| 2021-10-29 | 15.56 | $15.68 | 89000 |
| 2021-10-28 | 15.52 | $15.65 | 71000 |
| 2021-10-27 | 15.49 | $15.55 | 103007 |
| 2021-10-26 | 15.47 | $15.48 | 145921 |
| 2021-10-25 | 15.48 | $15.42 | 101400 |
| 2021-10-22 | 15.51 | $15.49 | 111300 |
| 2021-10-21 | 15.52 | $15.47 | 74800 |
| 2021-10-20 | 15.54 | $15.58 | 101800 |
| 2021-10-19 | 15.53 | $15.57 | 131700 |
| 2021-10-18 | 15.53 | $15.55 | 82723 |
| 2021-10-15 | 15.53 | $15.57 | 108433 |
| 2021-10-14 | 15.52 | $15.66 | 136927 |
| 2021-10-13 | 15.48 | $15.60 | 146160 |
| 2021-10-12 | 15.46 | $15.53 | 101331 |
| 2021-10-11 | 15.46 | $15.54 | 110349 |
| 2021-10-08 | 15.45 | $15.51 | 135500 |
| 2021-10-07 | 15.45 | $15.54 | 63945 |
| 2021-10-06 | 15.45 | $15.55 | 37641 |
| 2021-10-05 | 15.44 | $15.53 | 52224 |
| 2021-10-04 | 15.44 | $15.46 | 78000 |
| 2021-10-01 | 15.46 | $15.55 | 84246 |
| 2021-09-30 | 15.46 | $15.40 | 149300 |
| 2021-09-29 | 15.51 | $15.40 | 65400 |
| 2021-09-28 | 15.58 | $15.35 | 183339 |
| 2021-09-27 | 15.67 | $15.57 | 106223 |
| 2021-09-24 | 15.72 | $15.67 | 117821 |
| 2021-09-23 | 15.75 | $15.70 | 117100 |
| 2021-09-22 | 15.77 | $15.70 | 151012 |
| 2021-09-21 | 15.80 | $15.61 | 157524 |
| 2021-09-20 | 15.87 | $15.60 | 141946 |
| 2021-09-17 | 15.95 | $15.80 | 86600 |
| 2021-09-16 | 15.98 | $15.82 | 100222 |
| 2021-09-15 | 16.02 | $16.00 | 92038 |
| 2021-09-14 | 16.00 | $15.91 | 86502 |
| 2021-09-13 | 16.01 | $16.04 | 93100 |
| 2021-09-10 | 15.97 | $16.03 | 71142 |
| 2021-09-09 | 15.93 | $16.03 | 94937 |
| 2021-09-08 | 15.89 | $15.90 | 116500 |
| 2021-09-07 | 15.87 | $15.88 | 193500 |
| 2021-09-03 | 15.85 | $15.94 | 151900 |
| 2021-09-02 | 15.80 | $16.00 | 129302 |
| 2021-09-01 | 15.73 | $15.92 | 119800 |
| 2021-08-31 | 15.67 | $15.71 | 114700 |
| 2021-08-30 | 15.66 | $15.70 | 98100 |
| 2021-08-27 | 15.65 | $15.61 | 201518 |
| 2021-08-26 | 15.66 | $15.56 | 257941 |
| 2021-08-25 | 15.70 | $15.70 | 137401 |
| 2021-08-24 | 15.70 | $15.65 | 81842 |
| 2021-08-23 | 15.72 | $15.64 | 103800 |
| 2021-08-20 | 15.74 | $15.64 | 92000 |
| 2021-08-19 | 15.77 | $15.65 | 125300 |
| 2021-08-18 | 15.80 | $15.70 | 101300 |
| 2021-08-17 | 15.82 | $15.79 | 187700 |
| 2021-08-16 | 15.81 | $15.77 | 154000 |
| 2021-08-13 | 15.81 | $15.86 | 159000 |
| 2021-08-12 | 15.78 | $15.73 | 133436 |
| 2021-08-11 | 15.78 | $15.80 | 133300 |
| 2021-08-10 | 15.76 | $15.80 | 107200 |
| 2021-08-09 | 15.74 | $15.79 | 116439 |
| 2021-08-06 | 15.71 | $15.79 | 114931 |
| 2021-08-05 | 15.68 | $15.86 | 106800 |
| 2021-08-04 | 15.61 | $15.69 | 114104 |
| 2021-08-03 | 15.59 | $15.68 | 90700 |
| 2021-08-02 | 15.56 | $15.57 | 115536 |
| 2021-07-30 | 15.57 | $15.59 | 87338 |
| 2021-07-29 | 15.57 | $15.71 | 75400 |
| 2021-07-28 | 15.53 | $15.61 | 66000 |
| 2021-07-27 | 15.51 | $15.53 | 54005 |
| 2021-07-26 | 15.52 | $15.55 | 72100 |
| 2021-07-23 | 15.52 | $15.63 | 154708 |
| 2021-07-22 | 15.50 | $15.57 | 192148 |
| 2021-07-21 | 15.50 | $15.57 | 206600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.79
2026-07-17
Close Price
$11.81
Vol: 182306
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.83
Average
49.09
Maximum
74.27
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.79 | $11.81 | 182306 |
| 2026-07-16 | 48.85 | $11.89 | 92100 |
| 2026-07-15 | 48.03 | $11.87 | 114100 |
| 2026-07-14 | 49.16 | $11.90 | 108600 |
| 2026-07-13 | 45.51 | $11.81 | 159531 |
| 2026-07-10 | 47.68 | $11.87 | 101937 |
| 2026-07-09 | 52.43 | $11.99 | 311600 |
| 2026-07-08 | 50.88 | $11.95 | 165730 |
| 2026-07-07 | 55.61 | $12.06 | 90543 |
| 2026-07-06 | 56.98 | $12.09 | 78930 |
| 2026-07-02 | 55.23 | $12.04 | 106100 |
| 2026-07-01 | 55.23 | $12.04 | 138830 |
| 2026-06-30 | 57.78 | $12.10 | 302208 |
| 2026-06-29 | 56.51 | $12.06 | 184400 |
| 2026-06-26 | 52.06 | $11.93 | 115500 |
| 2026-06-25 | 48.59 | $11.84 | 164400 |
| 2026-06-24 | 41.96 | $11.69 | 106621 |
| 2026-06-23 | 45.69 | $11.79 | 103900 |
| 2026-06-22 | 46.08 | $11.80 | 155200 |
| 2026-06-18 | 44.74 | $11.77 | 192510 |
| 2026-06-17 | 44.30 | $11.76 | 136729 |
| 2026-06-16 | 49.54 | $11.90 | 101316 |
| 2026-06-15 | 48.72 | $11.88 | 81622 |
| 2026-06-12 | 45.33 | $11.80 | 89700 |
| 2026-06-11 | 44.89 | $11.79 | 96237 |
| 2026-06-10 | 46.65 | $11.84 | 81700 |
| 2026-06-09 | 46.25 | $11.83 | 99918 |
| 2026-06-08 | 46.25 | $11.83 | 93800 |
| 2026-06-05 | 43.59 | $11.76 | 133900 |
| 2026-06-04 | 46.73 | $11.86 | 145520 |
| 2026-06-03 | 44.04 | $11.79 | 175600 |
| 2026-06-02 | 52.26 | $12.02 | 116018 |
| 2026-06-01 | 50.75 | $11.98 | 104500 |
| 2026-05-29 | 54.89 | $12.08 | 122109 |
| 2026-05-28 | 54.54 | $12.07 | 141200 |
| 2026-05-27 | 52.04 | $12.00 | 82100 |
| 2026-05-26 | 51.68 | $11.99 | 92707 |
| 2026-05-22 | 49.90 | $11.94 | 53500 |
| 2026-05-21 | 47.31 | $11.87 | 50800 |
| 2026-05-20 | 47.64 | $11.88 | 64503 |
| 2026-05-19 | 43.05 | $11.76 | 66278 |
| 2026-05-18 | 46.61 | $11.87 | 191200 |
| 2026-05-15 | 47.63 | $11.90 | 130700 |
| 2026-05-14 | 53.15 | $12.05 | 282400 |
| 2026-05-13 | 54.35 | $12.08 | 268963 |
| 2026-05-12 | 50.46 | $11.97 | 121048 |
| 2026-05-11 | 49.72 | $11.95 | 127127 |
| 2026-05-08 | 50.44 | $11.97 | 190900 |
| 2026-05-07 | 45.20 | $11.83 | 155124 |
| 2026-05-06 | 48.32 | $11.92 | 136937 |
| 2026-05-05 | 47.55 | $11.90 | 148300 |
| 2026-05-04 | 46.81 | $11.88 | 153500 |
| 2026-05-01 | 50.21 | $11.98 | 137319 |
| 2026-04-30 | 49.86 | $11.97 | 257300 |
| 2026-04-29 | 44.35 | $11.82 | 209633 |
| 2026-04-28 | 45.62 | $11.86 | 129900 |
| 2026-04-27 | 47.22 | $11.91 | 116330 |
| 2026-04-24 | 46.14 | $11.88 | 115800 |
| 2026-04-23 | 47.69 | $11.93 | 119648 |
| 2026-04-22 | 51.64 | $12.05 | 67200 |
| 2026-04-21 | 50.00 | $12.00 | 82925 |
| 2026-04-20 | 52.36 | $12.07 | 63600 |
| 2026-04-17 | 52.36 | $12.07 | 149100 |
| 2026-04-16 | 51.47 | $12.04 | 255719 |
| 2026-04-15 | 53.03 | $12.09 | 81390 |
| 2026-04-14 | 52.48 | $12.07 | 164100 |
| 2026-04-13 | 48.80 | $11.94 | 204913 |
| 2026-04-10 | 42.63 | $11.75 | 209734 |
| 2026-04-09 | 43.95 | $11.80 | 234501 |
| 2026-04-08 | 43.95 | $11.80 | 169820 |
| 2026-04-07 | 37.66 | $11.62 | 134637 |
| 2026-04-06 | 37.28 | $11.61 | 145326 |
| 2026-04-02 | 36.57 | $11.59 | 144710 |
| 2026-04-01 | 38.45 | $11.68 | 135500 |
| 2026-03-31 | 37.43 | $11.65 | 311000 |
| 2026-03-30 | 21.83 | $11.27 | 252612 |
| 2026-03-27 | 23.12 | $11.36 | 165510 |
| 2026-03-26 | 25.53 | $11.51 | 132041 |
| 2026-03-25 | 29.17 | $11.70 | 85700 |
| 2026-03-24 | 28.15 | $11.68 | 79900 |
| 2026-03-23 | 28.54 | $11.70 | 109233 |
| 2026-03-20 | 22.92 | $11.59 | 94386 |
| 2026-03-19 | 24.59 | $11.69 | 196600 |
| 2026-03-18 | 29.25 | $11.92 | 79803 |
| 2026-03-17 | 29.71 | $11.94 | 62824 |
| 2026-03-16 | 29.18 | $11.93 | 117622 |
| 2026-03-13 | 24.83 | $11.85 | 154569 |
| 2026-03-12 | 25.77 | $11.90 | 204013 |
| 2026-03-11 | 29.12 | $12.06 | 146645 |
| 2026-03-10 | 30.53 | $12.12 | 192144 |
| 2026-03-09 | 26.58 | $12.05 | 279100 |
| 2026-03-06 | 29.29 | $12.17 | 128900 |
| 2026-03-05 | 33.03 | $12.31 | 119600 |
| 2026-03-04 | 37.58 | $12.45 | 284400 |
| 2026-03-03 | 38.30 | $12.47 | 275800 |
| 2026-03-02 | 48.94 | $12.71 | 84800 |
| 2026-02-27 | 51.19 | $12.75 | 137900 |
| 2026-02-26 | 55.43 | $12.82 | 106046 |
| 2026-02-25 | 53.33 | $12.78 | 96300 |
| 2026-02-24 | 48.11 | $12.69 | 69500 |
| 2026-02-23 | 47.49 | $12.68 | 67549 |
| 2026-02-20 | 48.59 | $12.70 | 119933 |
| 2026-02-19 | 50.84 | $12.74 | 150732 |
| 2026-02-18 | 53.79 | $12.79 | 111400 |
| 2026-02-17 | 59.71 | $12.88 | 152700 |
| 2026-02-13 | 61.87 | $12.91 | 107200 |
| 2026-02-12 | 59.06 | $12.85 | 103300 |
| 2026-02-11 | 63.51 | $12.91 | 99400 |
| 2026-02-10 | 64.27 | $12.92 | 117200 |
| 2026-02-09 | 62.10 | $12.87 | 131637 |
| 2026-02-06 | 64.33 | $12.90 | 95739 |
| 2026-02-05 | 61.72 | $12.84 | 118100 |
| 2026-02-04 | 65.52 | $12.89 | 129000 |
| 2026-02-03 | 65.52 | $12.89 | 168500 |
| 2026-02-02 | 64.33 | $12.86 | 157346 |
| 2026-01-30 | 64.33 | $12.86 | 90900 |
| 2026-01-29 | 69.36 | $12.93 | 87730 |
| 2026-01-28 | 68.00 | $12.89 | 123500 |
| 2026-01-27 | 67.66 | $12.88 | 121700 |
| 2026-01-26 | 66.65 | $12.85 | 133713 |
| 2026-01-23 | 65.27 | $12.81 | 111800 |
| 2026-01-22 | 66.58 | $12.83 | 222500 |
| 2026-01-21 | 64.91 | $12.78 | 173933 |
| 2026-01-20 | 56.19 | $12.57 | 102731 |
| 2026-01-16 | 56.19 | $12.57 | 886810 |
| 2026-01-15 | 55.72 | $12.56 | 204825 |
| 2026-01-14 | 59.37 | $12.62 | 218536 |
| 2026-01-13 | 61.28 | $12.65 | 233508 |
| 2026-01-12 | 60.47 | $12.63 | 249200 |
| 2026-01-09 | 56.62 | $12.54 | 111600 |
| 2026-01-08 | 54.76 | $12.50 | 204924 |
| 2026-01-07 | 54.76 | $12.50 | 189415 |
| 2026-01-06 | 54.76 | $12.50 | 134227 |
| 2026-01-05 | 51.64 | $12.43 | 235200 |
| 2026-01-02 | 47.73 | $12.35 | 133700 |
| 2025-12-31 | 47.22 | $12.34 | 290212 |
| 2025-12-30 | 49.50 | $12.39 | 188206 |
| 2025-12-29 | 51.39 | $12.43 | 168727 |
| 2025-12-26 | 52.33 | $12.45 | 116106 |
| 2025-12-24 | 51.48 | $12.43 | 79800 |
| 2025-12-23 | 49.78 | $12.39 | 171918 |
| 2025-12-22 | 48.50 | $12.36 | 421801 |
| 2025-12-19 | 48.89 | $12.37 | 516445 |
| 2025-12-18 | 43.16 | $12.24 | 549500 |
| 2025-12-17 | 37.52 | $12.13 | 150600 |
| 2025-12-16 | 38.17 | $12.15 | 216600 |
| 2025-12-15 | 38.17 | $12.15 | 240148 |
| 2025-12-12 | 35.64 | $12.10 | 276300 |
| 2025-12-11 | 37.69 | $12.17 | 260237 |
| 2025-12-10 | 41.24 | $12.28 | 281300 |
| 2025-12-09 | 43.73 | $12.35 | 109228 |
| 2025-12-08 | 42.31 | $12.32 | 206801 |
| 2025-12-05 | 46.37 | $12.43 | 184100 |
| 2025-12-04 | 46.76 | $12.44 | 134700 |
| 2025-12-03 | 47.14 | $12.45 | 123321 |
| 2025-12-02 | 44.16 | $12.38 | 169400 |
| 2025-12-01 | 45.55 | $12.42 | 154000 |
| 2025-11-28 | 46.96 | $12.46 | 91000 |
| 2025-11-26 | 44.09 | $12.39 | 134831 |
| 2025-11-25 | 43.68 | $12.38 | 174324 |
| 2025-11-24 | 39.88 | $12.29 | 134900 |
| 2025-11-21 | 33.74 | $12.16 | 153905 |
| 2025-11-20 | 32.23 | $12.13 | 362342 |
| 2025-11-19 | 34.21 | $12.21 | 235200 |
| 2025-11-18 | 36.05 | $12.28 | 112012 |
| 2025-11-17 | 38.00 | $12.35 | 166500 |
| 2025-11-14 | 41.00 | $12.45 | 316911 |
| 2025-11-13 | 37.23 | $12.37 | 183700 |
| 2025-11-12 | 43.51 | $12.56 | 204045 |
| 2025-11-11 | 43.03 | $12.55 | 184000 |
| 2025-11-10 | 44.09 | $12.58 | 195300 |
| 2025-11-07 | 43.20 | $12.56 | 100447 |
| 2025-11-06 | 43.87 | $12.58 | 91744 |
| 2025-11-05 | 39.44 | $12.48 | 159700 |
| 2025-11-04 | 38.51 | $12.46 | 314341 |
| 2025-11-03 | 40.88 | $12.54 | 128509 |
| 2025-10-31 | 44.10 | $12.64 | 154700 |
| 2025-10-30 | 42.81 | $12.61 | 216949 |
| 2025-10-29 | 44.09 | $12.65 | 238500 |
| 2025-10-28 | 42.88 | $12.62 | 342300 |
| 2025-10-27 | 45.72 | $12.71 | 167323 |
| 2025-10-24 | 42.92 | $12.64 | 89500 |
| 2025-10-23 | 39.55 | $12.56 | 117600 |
| 2025-10-22 | 39.12 | $12.55 | 228000 |
| 2025-10-21 | 36.56 | $12.49 | 182032 |
| 2025-10-20 | 30.05 | $12.35 | 203705 |
| 2025-10-17 | 24.81 | $12.25 | 236500 |
| 2025-10-16 | 28.00 | $12.41 | 188314 |
| 2025-10-15 | 31.89 | $12.57 | 196730 |
| 2025-10-14 | 32.15 | $12.58 | 276219 |
| 2025-10-13 | 35.84 | $12.71 | 317606 |
| 2025-10-10 | 35.84 | $12.71 | 161000 |
| 2025-10-09 | 38.27 | $12.79 | 178635 |
| 2025-10-08 | 42.00 | $12.90 | 191465 |
| 2025-10-07 | 38.92 | $12.84 | 171100 |
| 2025-10-06 | 30.09 | $12.69 | 216833 |
| 2025-10-03 | 30.65 | $12.71 | 204018 |
| 2025-10-02 | 32.37 | $12.77 | 209810 |
| 2025-10-01 | 32.66 | $12.78 | 233100 |
| 2025-09-30 | 35.70 | $12.88 | 240200 |
| 2025-09-29 | 31.46 | $12.81 | 351100 |
| 2025-09-26 | 32.93 | $12.86 | 622342 |
| 2025-09-25 | 46.64 | $13.19 | 131318 |
| 2025-09-24 | 48.99 | $13.23 | 84300 |
| 2025-09-23 | 46.43 | $13.19 | 80417 |
| 2025-09-22 | 48.15 | $13.22 | 82100 |
| 2025-09-19 | 46.26 | $13.19 | 110200 |
| 2025-09-18 | 47.92 | $13.22 | 117723 |
| 2025-09-17 | 49.04 | $13.24 | 96300 |
| 2025-09-16 | 49.59 | $13.25 | 121540 |
| 2025-09-15 | 48.49 | $13.23 | 116300 |
| 2025-09-12 | 44.48 | $13.16 | 122139 |
| 2025-09-11 | 46.96 | $13.21 | 189600 |
| 2025-09-10 | 55.84 | $13.36 | 118700 |
| 2025-09-09 | 55.84 | $13.36 | 128500 |
| 2025-09-08 | 56.48 | $13.37 | 114200 |
| 2025-09-05 | 56.00 | $13.36 | 129431 |
| 2025-09-04 | 55.06 | $13.34 | 96534 |
| 2025-09-03 | 54.60 | $13.33 | 110039 |
| 2025-09-02 | 56.25 | $13.36 | 125204 |
| 2025-08-29 | 55.82 | $13.35 | 161927 |
| 2025-08-28 | 56.34 | $13.36 | 140030 |
| 2025-08-27 | 57.35 | $13.38 | 112227 |
| 2025-08-26 | 54.23 | $13.30 | 166400 |
| 2025-08-25 | 55.68 | $13.33 | 105700 |
| 2025-08-22 | 53.31 | $13.27 | 66337 |
| 2025-08-21 | 49.92 | $13.19 | 71432 |
| 2025-08-20 | 49.92 | $13.19 | 61706 |
| 2025-08-19 | 49.08 | $13.17 | 90511 |
| 2025-08-18 | 48.26 | $13.15 | 115209 |
| 2025-08-15 | 48.63 | $13.16 | 134201 |
| 2025-08-14 | 48.99 | $13.17 | 165500 |
| 2025-08-13 | 54.75 | $13.32 | 123536 |
| 2025-08-12 | 54.06 | $13.30 | 160095 |
| 2025-08-11 | 53.05 | $13.27 | 98047 |
| 2025-08-08 | 52.39 | $13.25 | 110100 |
| 2025-08-07 | 53.83 | $13.29 | 114046 |
| 2025-08-06 | 53.53 | $13.28 | 101204 |
| 2025-08-05 | 50.75 | $13.19 | 164531 |
| 2025-08-04 | 51.73 | $13.22 | 153947 |
| 2025-08-01 | 45.77 | $13.04 | 256906 |
| 2025-07-31 | 47.96 | $13.11 | 162532 |
| 2025-07-30 | 48.59 | $13.13 | 124351 |
| 2025-07-29 | 47.27 | $13.09 | 172721 |
| 2025-07-28 | 47.56 | $13.10 | 227000 |
| 2025-07-25 | 45.00 | $13.02 | 135438 |
| 2025-07-24 | 42.33 | $12.94 | 123600 |
| 2025-07-23 | 43.85 | $13.00 | 154118 |
| 2025-07-22 | 40.47 | $12.90 | 111400 |
| 2025-07-21 | 39.78 | $12.88 | 240000 |
| 2025-07-18 | 37.01 | $12.80 | 854100 |
| 2025-07-17 | 40.07 | $12.94 | 533020 |
| 2025-07-16 | 48.20 | $13.24 | 467018 |
| 2025-07-15 | 56.55 | $13.47 | 147900 |
| 2025-07-14 | 56.24 | $13.46 | 181422 |
| 2025-07-11 | 60.37 | $13.56 | 130900 |
| 2025-07-10 | 61.67 | $13.59 | 118737 |
| 2025-07-09 | 67.12 | $13.71 | 96016 |
| 2025-07-08 | 66.18 | $13.67 | 94500 |
| 2025-07-07 | 67.56 | $13.70 | 143700 |
| 2025-07-03 | 66.22 | $13.64 | 76000 |
| 2025-07-02 | 65.77 | $13.62 | 100822 |
| 2025-07-01 | 62.95 | $13.50 | 108000 |
| 2025-06-30 | 60.65 | $13.41 | 151100 |
| 2025-06-27 | 59.86 | $13.38 | 105310 |
| 2025-06-26 | 57.13 | $13.28 | 89708 |
| 2025-06-25 | 56.57 | $13.26 | 79829 |
| 2025-06-24 | 55.47 | $13.22 | 144648 |
| 2025-06-23 | 52.90 | $13.13 | 121800 |
| 2025-06-20 | 57.06 | $13.25 | 82700 |
| 2025-06-18 | 57.06 | $13.25 | 114202 |
| 2025-06-17 | 58.81 | $13.30 | 110331 |
| 2025-06-16 | 60.20 | $13.34 | 55847 |
| 2025-06-13 | 59.28 | $13.30 | 80300 |
| 2025-06-12 | 59.28 | $13.30 | 76852 |
| 2025-06-11 | 62.20 | $13.39 | 100215 |
| 2025-06-10 | 59.69 | $13.27 | 105319 |
| 2025-06-09 | 57.69 | $13.18 | 79521 |
| 2025-06-06 | 57.99 | $13.19 | 60200 |
| 2025-06-05 | 56.69 | $13.13 | 108300 |
| 2025-06-04 | 57.25 | $13.15 | 99300 |
| 2025-06-03 | 57.52 | $13.16 | 137610 |
| 2025-06-02 | 57.52 | $13.16 | 103732 |
| 2025-05-30 | 59.29 | $13.23 | 168400 |
| 2025-05-29 | 60.55 | $13.28 | 102200 |
| 2025-05-28 | 59.06 | $13.19 | 257000 |
| 2025-05-27 | 55.31 | $12.98 | 159700 |
| 2025-05-23 | 52.77 | $12.85 | 141911 |
| 2025-05-22 | 50.07 | $12.72 | 189545 |
| 2025-05-21 | 51.36 | $12.78 | 118851 |
| 2025-05-20 | 54.94 | $12.94 | 132400 |
| 2025-05-19 | 53.59 | $12.87 | 241502 |
| 2025-05-16 | 58.05 | $13.06 | 193916 |
| 2025-05-15 | 57.16 | $13.01 | 181410 |
| 2025-05-14 | 59.07 | $13.09 | 117000 |
| 2025-05-13 | 58.91 | $13.08 | 116400 |
| 2025-05-12 | 58.44 | $13.05 | 139616 |
| 2025-05-09 | 55.00 | $12.84 | 148200 |
| 2025-05-08 | 52.52 | $12.70 | 154500 |
| 2025-05-07 | 50.48 | $12.59 | 146017 |
| 2025-05-06 | 50.86 | $12.61 | 110521 |
| 2025-05-05 | 52.15 | $12.68 | 203200 |
| 2025-05-02 | 52.34 | $12.69 | 100802 |
| 2025-05-01 | 51.37 | $12.63 | 141400 |
| 2025-04-30 | 50.10 | $12.55 | 200203 |
| 2025-04-29 | 49.47 | $12.51 | 118795 |
| 2025-04-28 | 45.72 | $12.28 | 168600 |
| 2025-04-25 | 46.87 | $12.36 | 163902 |
| 2025-04-24 | 46.55 | $12.34 | 121400 |
| 2025-04-23 | 43.83 | $12.17 | 176000 |
| 2025-04-22 | 40.63 | $11.98 | 232400 |
| 2025-04-21 | 38.34 | $11.85 | 226322 |
| 2025-04-17 | 40.39 | $12.03 | 154100 |
| 2025-04-16 | 39.01 | $11.95 | 256340 |
| 2025-04-15 | 38.67 | $11.93 | 199056 |
| 2025-04-14 | 35.64 | $11.75 | 101900 |
| 2025-04-11 | 33.74 | $11.64 | 197618 |
| 2025-04-10 | 32.71 | $11.58 | 233625 |
| 2025-04-09 | 37.41 | $12.09 | 386105 |
| 2025-04-08 | 27.52 | $11.58 | 434352 |
| 2025-04-07 | 23.47 | $11.40 | 531920 |
| 2025-04-04 | 30.26 | $12.16 | 542500 |
| 2025-04-03 | 48.20 | $13.19 | 266700 |
| 2025-04-02 | 58.43 | $13.51 | 115510 |
| 2025-04-01 | 57.63 | $13.48 | 267507 |
| 2025-03-31 | 56.02 | $13.42 | 307741 |
| 2025-03-28 | 58.48 | $13.49 | 184848 |
| 2025-03-27 | 59.54 | $13.52 | 179808 |
| 2025-03-26 | 59.89 | $13.53 | 196100 |
| 2025-03-25 | 63.38 | $13.63 | 166822 |
| 2025-03-24 | 61.68 | $13.55 | 230648 |
| 2025-03-21 | 56.94 | $13.35 | 238200 |
| 2025-03-20 | 51.52 | $13.16 | 172428 |
| 2025-03-19 | 47.56 | $13.04 | 153800 |
| 2025-03-18 | 45.07 | $12.97 | 264239 |
| 2025-03-17 | 43.62 | $12.93 | 373100 |
| 2025-03-14 | 44.18 | $12.95 | 151000 |
| 2025-03-13 | 44.99 | $12.98 | 161500 |
| 2025-03-12 | 51.97 | $13.21 | 149700 |
| 2025-03-11 | 51.35 | $13.19 | 200100 |
| 2025-03-10 | 48.15 | $13.09 | 184824 |
| 2025-03-07 | 50.35 | $13.16 | 205200 |
| 2025-03-06 | 54.77 | $13.29 | 157200 |
| 2025-03-05 | 55.48 | $13.31 | 184714 |
| 2025-03-04 | 57.24 | $13.36 | 238023 |
| 2025-03-03 | 58.30 | $13.39 | 152500 |
| 2025-02-28 | 57.04 | $13.34 | 202200 |
| 2025-02-27 | 53.88 | $13.22 | 153800 |
| 2025-02-26 | 55.50 | $13.27 | 160500 |
| 2025-02-25 | 55.50 | $13.27 | 173713 |
| 2025-02-24 | 56.73 | $13.31 | 173800 |
| 2025-02-21 | 55.32 | $13.25 | 132810 |
| 2025-02-20 | 56.78 | $13.30 | 134742 |
| 2025-02-19 | 54.73 | $13.21 | 214216 |
| 2025-02-18 | 55.28 | $13.23 | 273643 |
| 2025-02-14 | 53.26 | $13.14 | 116345 |
| 2025-02-13 | 54.03 | $13.17 | 246570 |
| 2025-02-12 | 58.92 | $13.35 | 217100 |
| 2025-02-11 | 62.19 | $13.46 | 240553 |
| 2025-02-10 | 64.35 | $13.53 | 187900 |
| 2025-02-07 | 60.84 | $13.34 | 173302 |
| 2025-02-06 | 61.75 | $13.37 | 140900 |
| 2025-02-05 | 61.57 | $13.36 | 288332 |
| 2025-02-04 | 57.96 | $13.17 | 267800 |
| 2025-02-03 | 55.67 | $13.06 | 210800 |
| 2025-01-31 | 53.71 | $12.97 | 214310 |
| 2025-01-30 | 50.23 | $12.82 | 332449 |
| 2025-01-29 | 55.52 | $13.02 | 295300 |
| 2025-01-28 | 56.37 | $13.05 | 473806 |
| 2025-01-27 | 63.41 | $13.28 | 299605 |
| 2025-01-24 | 62.64 | $13.24 | 609542 |
| 2025-01-23 | 57.54 | $13.00 | 290700 |
| 2025-01-22 | 58.17 | $13.02 | 574800 |
| 2025-01-21 | 52.21 | $12.78 | 215649 |
| 2025-01-17 | 48.75 | $12.66 | 159500 |
| 2025-01-16 | 46.92 | $12.60 | 332845 |
| 2025-01-15 | 50.03 | $12.71 | 350200 |
| 2025-01-14 | 49.74 | $12.70 | 206410 |
| 2025-01-13 | 54.18 | $12.85 | 202200 |
| 2025-01-10 | 56.09 | $12.91 | 262311 |
| 2025-01-08 | 57.69 | $12.96 | 349500 |
| 2025-01-07 | 58.01 | $12.97 | 375120 |
| 2025-01-06 | 55.95 | $12.88 | 659036 |
| 2025-01-03 | 49.70 | $12.64 | 164800 |
| 2025-01-02 | 46.07 | $12.52 | 295700 |
| 2024-12-31 | 39.11 | $12.32 | 345900 |
| 2024-12-30 | 41.13 | $12.40 | 181238 |
| 2024-12-27 | 41.64 | $12.42 | 128021 |
| 2024-12-26 | 44.52 | $12.53 | 173700 |
| 2024-12-24 | 47.36 | $12.63 | 120942 |
| 2024-12-23 | 46.71 | $12.61 | 166500 |
| 2024-12-20 | 44.78 | $12.55 | 141600 |
| 2024-12-19 | 41.79 | $12.46 | 145721 |
| 2024-12-18 | 44.06 | $12.55 | 127414 |
| 2024-12-17 | 47.91 | $12.69 | 128000 |
| 2024-12-16 | 54.00 | $12.88 | 160300 |
| 2024-12-13 | 52.80 | $12.84 | 123000 |
| 2024-12-12 | 52.21 | $12.82 | 131630 |
| 2024-12-11 | 55.51 | $12.92 | 181748 |
| 2024-12-10 | 57.23 | $12.97 | 110233 |
| 2024-12-09 | 56.72 | $12.95 | 116729 |
| 2024-12-06 | 59.07 | $13.02 | 100300 |
| 2024-12-05 | 58.13 | $12.98 | 133514 |
| 2024-12-04 | 59.09 | $13.01 | 202500 |
| 2024-12-03 | 57.99 | $12.96 | 241036 |
| 2024-12-02 | 54.23 | $12.80 | 150200 |
| 2024-11-29 | 51.66 | $12.70 | 123900 |
| 2024-11-27 | 49.23 | $12.61 | 166900 |
| 2024-11-26 | 48.13 | $12.57 | 335400 |
| 2024-11-25 | 55.92 | $12.84 | 112600 |
| 2024-11-22 | 57.90 | $12.90 | 178645 |
| 2024-11-21 | 52.28 | $12.69 | 148436 |
| 2024-11-20 | 47.88 | $12.55 | 173510 |
| 2024-11-19 | 42.48 | $12.40 | 184800 |
| 2024-11-18 | 40.53 | $12.35 | 148700 |
| 2024-11-15 | 40.14 | $12.34 | 328700 |
| 2024-11-14 | 41.95 | $12.41 | 267130 |
| 2024-11-13 | 46.19 | $12.56 | 217445 |
| 2024-11-12 | 52.97 | $12.76 | 190400 |
| 2024-11-11 | 58.25 | $12.89 | 129700 |
| 2024-11-08 | 61.86 | $12.97 | 150535 |
| 2024-11-07 | 58.83 | $12.87 | 195600 |
| 2024-11-06 | 52.78 | $12.70 | 245100 |
| 2024-11-05 | 46.65 | $12.56 | 137223 |
| 2024-11-04 | 43.68 | $12.50 | 134941 |
| 2024-11-01 | 46.56 | $12.57 | 119600 |
| 2024-10-31 | 48.28 | $12.61 | 106220 |
| 2024-10-30 | 48.28 | $12.61 | 146100 |
| 2024-10-29 | 42.50 | $12.49 | 151600 |
| 2024-10-28 | 50.56 | $12.67 | 102600 |
| 2024-10-25 | 56.17 | $12.77 | 109000 |
| 2024-10-24 | 53.21 | $12.71 | 106732 |
| 2024-10-23 | 48.83 | $12.63 | 131014 |
| 2024-10-22 | 50.51 | $12.66 | 141300 |
| 2024-10-21 | 51.64 | $12.68 | 136344 |
| 2024-10-18 | 52.19 | $12.69 | 132400 |
| 2024-10-17 | 52.19 | $12.69 | 133706 |
| 2024-10-16 | 50.76 | $12.66 | 150000 |
| 2024-10-15 | 46.18 | $12.57 | 163014 |
| 2024-10-14 | 51.21 | $12.67 | 131332 |
| 2024-10-11 | 51.75 | $12.68 | 132600 |
| 2024-10-10 | 57.47 | $12.78 | 125900 |
| 2024-10-09 | 65.75 | $12.90 | 155700 |
| 2024-10-08 | 63.68 | $12.85 | 111900 |
| 2024-10-07 | 63.26 | $12.84 | 136402 |
| 2024-10-04 | 63.26 | $12.84 | 190500 |
| 2024-10-03 | 62.87 | $12.83 | 144648 |
| 2024-10-02 | 66.91 | $12.89 | 107900 |
| 2024-10-01 | 65.14 | $12.84 | 131700 |
| 2024-09-30 | 62.86 | $12.78 | 208800 |
| 2024-09-27 | 61.27 | $12.74 | 99600 |
| 2024-09-26 | 59.61 | $12.70 | 130031 |
| 2024-09-25 | 60.85 | $12.72 | 191619 |
| 2024-09-24 | 62.07 | $12.74 | 213600 |
| 2024-09-23 | 58.08 | $12.64 | 167600 |
| 2024-09-20 | 55.87 | $12.59 | 113427 |
| 2024-09-19 | 60.07 | $12.66 | 189100 |
| 2024-09-18 | 58.81 | $12.63 | 183200 |
| 2024-09-17 | 56.64 | $12.58 | 236800 |
| 2024-09-16 | 55.30 | $12.55 | 118647 |
| 2024-09-13 | 52.01 | $12.48 | 123100 |
| 2024-09-12 | 50.53 | $12.45 | 204443 |
| 2024-09-11 | 53.13 | $12.50 | 181200 |
| 2024-09-10 | 51.22 | $12.46 | 292023 |
| 2024-09-09 | 56.10 | $12.55 | 226800 |
| 2024-09-06 | 56.67 | $12.56 | 136303 |
| 2024-09-05 | 57.78 | $12.58 | 204300 |
| 2024-09-04 | 58.88 | $12.60 | 177918 |
| 2024-09-03 | 61.67 | $12.65 | 156617 |
| 2024-08-30 | 62.23 | $12.66 | 144000 |
| 2024-08-29 | 61.57 | $12.64 | 140544 |
| 2024-08-28 | 58.45 | $12.55 | 187300 |
| 2024-08-27 | 60.53 | $12.59 | 117500 |
| 2024-08-26 | 60.53 | $12.59 | 206600 |
| 2024-08-23 | 60.53 | $12.59 | 187300 |
| 2024-08-22 | 57.28 | $12.49 | 151047 |
| 2024-08-21 | 61.10 | $12.57 | 123344 |
| 2024-08-20 | 60.79 | $12.56 | 138600 |
| 2024-08-19 | 60.18 | $12.54 | 129900 |
| 2024-08-16 | 58.98 | $12.50 | 81100 |
| 2024-08-15 | 58.39 | $12.48 | 203605 |
| 2024-08-14 | 55.30 | $12.38 | 145400 |
| 2024-08-13 | 58.60 | $12.46 | 147100 |
| 2024-08-12 | 56.76 | $12.40 | 201745 |
| 2024-08-09 | 61.06 | $12.50 | 126534 |
| 2024-08-08 | 59.61 | $12.45 | 266400 |
| 2024-08-07 | 61.80 | $12.50 | 410606 |
| 2024-08-06 | 59.84 | $12.43 | 436811 |
| 2024-08-05 | 53.32 | $12.23 | 309531 |
| 2024-08-02 | 59.77 | $12.37 | 245447 |
| 2024-08-01 | 59.44 | $12.36 | 177004 |
| 2024-07-31 | 61.36 | $12.40 | 182900 |
| 2024-07-30 | 63.82 | $12.45 | 132500 |
| 2024-07-29 | 59.16 | $12.30 | 110427 |
| 2024-07-26 | 60.14 | $12.32 | 93800 |
| 2024-07-25 | 59.50 | $12.30 | 113400 |
| 2024-07-24 | 55.80 | $12.19 | 104219 |
| 2024-07-23 | 57.62 | $12.23 | 112216 |
| 2024-07-22 | 57.62 | $12.23 | 150100 |
| 2024-07-19 | 58.48 | $12.25 | 570000 |
| 2024-07-18 | 56.31 | $12.18 | 176200 |
| 2024-07-17 | 62.03 | $12.31 | 144222 |
| 2024-07-16 | 65.42 | $12.38 | 204829 |
| 2024-07-15 | 64.90 | $12.36 | 158200 |
| 2024-07-12 | 62.48 | $12.27 | 119200 |
| 2024-07-11 | 62.94 | $12.28 | 178209 |
| 2024-07-10 | 65.21 | $12.33 | 471400 |
| 2024-07-09 | 60.62 | $12.16 | 288000 |
| 2024-07-08 | 56.45 | $12.03 | 139500 |
| 2024-07-05 | 56.89 | $12.04 | 107100 |
| 2024-07-03 | 58.63 | $12.08 | 116200 |
| 2024-07-02 | 56.08 | $12.00 | 124100 |
| 2024-07-01 | 53.71 | $11.93 | 133000 |
| 2024-06-28 | 51.95 | $11.88 | 264042 |
| 2024-06-27 | 55.14 | $11.96 | 134115 |
| 2024-06-26 | 51.99 | $11.87 | 153737 |
| 2024-06-25 | 54.41 | $11.93 | 148958 |
| 2024-06-24 | 55.22 | $11.95 | 73703 |
| 2024-06-21 | 52.16 | $11.86 | 102700 |
| 2024-06-20 | 54.11 | $11.91 | 117938 |
| 2024-06-18 | 55.69 | $11.95 | 97700 |
| 2024-06-17 | 59.41 | $12.04 | 177500 |
| 2024-06-14 | 57.30 | $11.97 | 68030 |
| 2024-06-13 | 58.12 | $11.99 | 96100 |
| 2024-06-12 | 63.26 | $12.11 | 265115 |
| 2024-06-11 | 58.30 | $11.94 | 100000 |
| 2024-06-10 | 55.25 | $11.85 | 147742 |
| 2024-06-07 | 59.37 | $11.94 | 109535 |
| 2024-06-06 | 58.39 | $11.91 | 58500 |
| 2024-06-05 | 58.84 | $11.92 | 134300 |
| 2024-06-04 | 56.95 | $11.86 | 94239 |
| 2024-06-03 | 58.22 | $11.89 | 73034 |
| 2024-05-31 | 55.71 | $11.81 | 96335 |
| 2024-05-30 | 51.95 | $11.70 | 129300 |
| 2024-05-29 | 48.96 | $11.62 | 122840 |
| 2024-05-28 | 53.30 | $11.73 | 84900 |
| 2024-05-24 | 59.69 | $11.87 | 82628 |
| 2024-05-23 | 55.33 | $11.75 | 59028 |
| 2024-05-22 | 58.86 | $11.82 | 116730 |
| 2024-05-21 | 59.90 | $11.84 | 173246 |
| 2024-05-20 | 55.00 | $11.71 | 77000 |
| 2024-05-17 | 52.45 | $11.65 | 90100 |
| 2024-05-16 | 52.92 | $11.66 | 115448 |
| 2024-05-15 | 54.81 | $11.70 | 108015 |
| 2024-05-14 | 51.53 | $11.62 | 80000 |
| 2024-05-13 | 51.98 | $11.63 | 81443 |
| 2024-05-10 | 54.69 | $11.69 | 104739 |
| 2024-05-09 | 54.69 | $11.69 | 101100 |
| 2024-05-08 | 57.86 | $11.76 | 100020 |
| 2024-05-07 | 59.26 | $11.79 | 141132 |
| 2024-05-06 | 57.97 | $11.75 | 87700 |
| 2024-05-03 | 55.99 | $11.69 | 125800 |
| 2024-05-02 | 51.25 | $11.56 | 197600 |
| 2024-05-01 | 51.66 | $11.57 | 98310 |
| 2024-04-30 | 49.37 | $11.51 | 110600 |
| 2024-04-29 | 50.89 | $11.55 | 79044 |
| 2024-04-26 | 48.23 | $11.48 | 129800 |
| 2024-04-25 | 44.13 | $11.38 | 164400 |
| 2024-04-24 | 45.50 | $11.42 | 126200 |
| 2024-04-23 | 48.74 | $11.51 | 167000 |
| 2024-04-22 | 42.71 | $11.37 | 105612 |
| 2024-04-19 | 37.20 | $11.26 | 121810 |
| 2024-04-18 | 35.59 | $11.23 | 177700 |
| 2024-04-17 | 32.30 | $11.17 | 177931 |
| 2024-04-16 | 31.19 | $11.15 | 381746 |
| 2024-04-15 | 33.54 | $11.24 | 163946 |
| 2024-04-12 | 37.76 | $11.38 | 125900 |
| 2024-04-11 | 40.16 | $11.45 | 146712 |
| 2024-04-10 | 44.79 | $11.57 | 308200 |
| 2024-04-09 | 51.36 | $11.71 | 190421 |
| 2024-04-08 | 52.40 | $11.73 | 191500 |
| 2024-04-05 | 48.96 | $11.66 | 114548 |
| 2024-04-04 | 46.87 | $11.62 | 192621 |
| 2024-04-03 | 51.36 | $11.71 | 143100 |
| 2024-04-02 | 54.68 | $11.77 | 146800 |
| 2024-04-01 | 60.22 | $11.86 | 171917 |
| 2024-03-28 | 67.43 | $11.96 | 200219 |
| 2024-03-27 | 67.06 | $11.95 | 140023 |
| 2024-03-26 | 65.55 | $11.91 | 112623 |
| 2024-03-25 | 63.57 | $11.86 | 83700 |
| 2024-03-22 | 62.76 | $11.84 | 108800 |
| 2024-03-21 | 62.36 | $11.83 | 183669 |
| 2024-03-20 | 57.61 | $11.72 | 112000 |
| 2024-03-19 | 54.12 | $11.65 | 105900 |
| 2024-03-18 | 54.12 | $11.65 | 79349 |
| 2024-03-15 | 54.70 | $11.66 | 98100 |
| 2024-03-14 | 52.77 | $11.62 | 177606 |
| 2024-03-13 | 65.33 | $11.81 | 221100 |
| 2024-03-12 | 61.17 | $11.72 | 236842 |
| 2024-03-11 | 59.63 | $11.69 | 81900 |
| 2024-03-08 | 59.63 | $11.69 | 87500 |
| 2024-03-07 | 59.15 | $11.68 | 126424 |
| 2024-03-06 | 59.83 | $11.69 | 122304 |
| 2024-03-05 | 59.39 | $11.68 | 99232 |
| 2024-03-04 | 60.02 | $11.69 | 129833 |
| 2024-03-01 | 60.02 | $11.69 | 127200 |
| 2024-02-29 | 58.00 | $11.64 | 108438 |
| 2024-02-28 | 54.98 | $11.57 | 85307 |
| 2024-02-27 | 55.52 | $11.58 | 100600 |
| 2024-02-26 | 53.33 | $11.53 | 104700 |
| 2024-02-23 | 54.35 | $11.55 | 114613 |
| 2024-02-22 | 54.35 | $11.55 | 85936 |
| 2024-02-21 | 53.55 | $11.53 | 136420 |
| 2024-02-20 | 54.00 | $11.54 | 94522 |
| 2024-02-16 | 50.87 | $11.46 | 174000 |
| 2024-02-15 | 54.86 | $11.55 | 123092 |
| 2024-02-14 | 58.74 | $11.63 | 103825 |
| 2024-02-13 | 57.31 | $11.59 | 141800 |
| 2024-02-12 | 59.27 | $11.63 | 149900 |
| 2024-02-09 | 59.27 | $11.63 | 147500 |
| 2024-02-08 | 59.27 | $11.63 | 109122 |
| 2024-02-07 | 60.60 | $11.66 | 141020 |
| 2024-02-06 | 57.25 | $11.55 | 167921 |
| 2024-02-05 | 52.35 | $11.41 | 148541 |
| 2024-02-02 | 54.47 | $11.46 | 233700 |
| 2024-02-01 | 55.75 | $11.49 | 262000 |
| 2024-01-31 | 52.18 | $11.39 | 283720 |
| 2024-01-30 | 52.99 | $11.41 | 151300 |
| 2024-01-29 | 53.79 | $11.43 | 155500 |
| 2024-01-26 | 50.99 | $11.35 | 400622 |
| 2024-01-25 | 54.10 | $11.43 | 123700 |
| 2024-01-24 | 51.27 | $11.35 | 233700 |
| 2024-01-23 | 50.18 | $11.32 | 162922 |
| 2024-01-22 | 49.82 | $11.31 | 189500 |
| 2024-01-19 | 44.13 | $11.16 | 1.6M |
| 2024-01-18 | 43.72 | $11.15 | 383900 |
| 2024-01-17 | 45.60 | $11.21 | 384635 |
| 2024-01-16 | 49.30 | $11.32 | 371600 |
| 2024-01-12 | 56.87 | $11.51 | 215618 |
| 2024-01-11 | 56.20 | $11.49 | 165000 |
| 2024-01-10 | 58.36 | $11.54 | 109800 |
| 2024-01-09 | 59.67 | $11.57 | 173729 |
| 2024-01-08 | 61.41 | $11.61 | 99600 |
| 2024-01-05 | 60.03 | $11.56 | 113308 |
| 2024-01-04 | 59.19 | $11.53 | 123425 |
| 2024-01-03 | 59.58 | $11.54 | 125200 |
| 2024-01-02 | 57.99 | $11.48 | 190021 |
| 2023-12-29 | 54.58 | $11.36 | 190000 |
| 2023-12-28 | 58.32 | $11.46 | 166900 |
| 2023-12-27 | 59.49 | $11.49 | 213320 |
| 2023-12-26 | 59.49 | $11.49 | 281200 |
| 2023-12-22 | 65.81 | $11.65 | 127500 |
| 2023-12-21 | 66.65 | $11.67 | 152370 |
| 2023-12-20 | 64.03 | $11.55 | 157111 |
| 2023-12-19 | 64.84 | $11.57 | 148700 |
| 2023-12-18 | 64.63 | $11.56 | 155137 |
| 2023-12-15 | 68.13 | $11.65 | 105014 |
| 2023-12-14 | 65.78 | $11.53 | 225538 |
| 2023-12-13 | 65.78 | $11.53 | 236057 |
| 2023-12-12 | 61.27 | $11.32 | 128700 |
| 2023-12-11 | 60.32 | $11.28 | 252622 |
| 2023-12-08 | 61.75 | $11.32 | 144708 |
| 2023-12-07 | 64.68 | $11.40 | 97500 |
| 2023-12-06 | 62.57 | $11.30 | 171900 |
| 2023-12-05 | 60.56 | $11.21 | 128013 |
| 2023-12-04 | 57.69 | $11.09 | 271940 |
| 2023-12-01 | 61.98 | $11.21 | 227000 |
| 2023-11-30 | 57.47 | $11.03 | 128519 |
| 2023-11-29 | 56.38 | $10.99 | 222300 |
| 2023-11-28 | 52.93 | $10.87 | 448204 |
| 2023-11-27 | 58.82 | $11.03 | 213100 |
| 2023-11-24 | 63.43 | $11.14 | 65400 |
| 2023-11-22 | 60.77 | $11.04 | 262500 |
| 2023-11-21 | 59.66 | $11.00 | 120015 |
| 2023-11-20 | 59.39 | $10.99 | 85808 |
| 2023-11-17 | 58.59 | $10.96 | 99122 |
| 2023-11-16 | 59.70 | $10.99 | 212700 |
| 2023-11-15 | 54.48 | $10.80 | 120502 |
| 2023-11-14 | 55.56 | $10.83 | 155300 |
| 2023-11-13 | 47.68 | $10.59 | 150720 |
| 2023-11-10 | 47.68 | $10.59 | 142900 |
| 2023-11-09 | 45.87 | $10.54 | 152013 |
| 2023-11-08 | 52.40 | $10.73 | 208100 |
| 2023-11-07 | 53.93 | $10.77 | 175700 |
| 2023-11-06 | 53.61 | $10.76 | 136434 |
| 2023-11-03 | 57.03 | $10.85 | 392227 |
| 2023-11-02 | 53.93 | $10.75 | 230041 |
| 2023-11-01 | 46.19 | $10.54 | 255708 |
| 2023-10-31 | 38.20 | $10.37 | 228101 |
| 2023-10-30 | 36.08 | $10.33 | 119221 |
| 2023-10-27 | 36.08 | $10.33 | 119205 |
| 2023-10-26 | 32.41 | $10.26 | 90100 |
| 2023-10-25 | 33.19 | $10.29 | 232329 |
| 2023-10-24 | 35.04 | $10.36 | 148909 |
| 2023-10-23 | 30.84 | $10.28 | 123700 |
| 2023-10-20 | 31.33 | $10.30 | 104300 |
| 2023-10-19 | 32.28 | $10.34 | 118126 |
| 2023-10-18 | 32.52 | $10.35 | 150100 |
| 2023-10-17 | 33.69 | $10.40 | 196547 |
| 2023-10-16 | 34.39 | $10.43 | 242326 |
| 2023-10-13 | 36.83 | $10.53 | 136928 |
| 2023-10-12 | 36.40 | $10.52 | 110726 |
| 2023-10-11 | 41.18 | $10.70 | 95849 |
| 2023-10-10 | 40.35 | $10.68 | 143200 |
| 2023-10-09 | 41.46 | $10.72 | 136902 |
| 2023-10-06 | 36.94 | $10.61 | 275408 |
| 2023-10-05 | 37.44 | $10.63 | 122300 |
| 2023-10-04 | 36.63 | $10.61 | 200721 |
| 2023-10-03 | 31.10 | $10.48 | 169700 |
| 2023-10-02 | 33.21 | $10.58 | 329738 |
| 2023-09-29 | 38.15 | $10.78 | 240437 |
| 2023-09-28 | 38.98 | $10.81 | 106917 |
| 2023-09-27 | 35.90 | $10.74 | 185000 |
| 2023-09-26 | 37.44 | $10.80 | 127400 |
| 2023-09-25 | 42.64 | $10.98 | 99349 |
| 2023-09-22 | 43.60 | $11.01 | 60210 |
| 2023-09-21 | 42.37 | $10.98 | 89725 |
| 2023-09-20 | 46.20 | $11.10 | 105300 |
| 2023-09-19 | 46.20 | $11.10 | 78800 |
| 2023-09-18 | 48.16 | $11.16 | 115700 |
| 2023-09-15 | 44.82 | $11.07 | 91403 |
| 2023-09-14 | 44.05 | $11.05 | 232100 |
| 2023-09-13 | 52.29 | $11.29 | 131042 |
| 2023-09-12 | 52.68 | $11.30 | 144000 |
| 2023-09-11 | 50.58 | $11.24 | 101600 |
| 2023-09-08 | 52.80 | $11.30 | 89218 |
| 2023-09-07 | 50.38 | $11.23 | 88317 |
| 2023-09-06 | 50.74 | $11.24 | 130535 |
| 2023-09-05 | 52.13 | $11.28 | 65132 |
| 2023-09-01 | 53.88 | $11.33 | 118700 |
| 2023-08-31 | 50.39 | $11.22 | 179200 |
| 2023-08-30 | 53.53 | $11.31 | 102000 |
| 2023-08-29 | 50.61 | $11.22 | 139425 |
| 2023-08-28 | 52.71 | $11.28 | 94144 |
| 2023-08-25 | 50.77 | $11.22 | 87449 |
| 2023-08-24 | 47.71 | $11.13 | 139700 |
| 2023-08-23 | 50.01 | $11.20 | 76145 |
| 2023-08-22 | 46.14 | $11.09 | 134432 |
| 2023-08-21 | 48.07 | $11.15 | 109700 |
| 2023-08-18 | 46.29 | $11.10 | 121900 |
| 2023-08-17 | 45.58 | $11.08 | 112732 |
| 2023-08-16 | 48.30 | $11.17 | 88030 |
| 2023-08-15 | 49.87 | $11.22 | 84806 |
| 2023-08-14 | 51.14 | $11.26 | 63400 |
| 2023-08-11 | 52.40 | $11.30 | 81726 |
| 2023-08-10 | 52.70 | $11.31 | 161226 |
| 2023-08-09 | 55.50 | $11.40 | 103415 |
| 2023-08-08 | 53.14 | $11.31 | 195600 |
| 2023-08-07 | 56.63 | $11.42 | 177500 |
| 2023-08-04 | 53.74 | $11.31 | 139600 |
| 2023-08-03 | 49.06 | $11.15 | 204000 |
| 2023-08-02 | 49.66 | $11.17 | 256005 |
| 2023-08-01 | 53.03 | $11.28 | 198833 |
| 2023-07-31 | 56.33 | $11.38 | 226100 |
| 2023-07-28 | 58.05 | $11.43 | 120700 |
| 2023-07-27 | 53.47 | $11.26 | 136124 |
| 2023-07-26 | 57.69 | $11.38 | 117100 |
| 2023-07-25 | 55.17 | $11.29 | 72500 |
| 2023-07-24 | 55.87 | $11.31 | 134900 |
| 2023-07-21 | 54.77 | $11.27 | 139543 |
| 2023-07-20 | 51.33 | $11.15 | 125233 |
| 2023-07-19 | 53.26 | $11.21 | 187400 |
| 2023-07-18 | 56.98 | $11.32 | 92500 |
| 2023-07-17 | 56.46 | $11.30 | 213900 |
| 2023-07-14 | 53.48 | $11.19 | 87900 |
| 2023-07-13 | 54.12 | $11.21 | 184302 |
| 2023-07-12 | 60.66 | $11.40 | 240831 |
| 2023-07-11 | 57.58 | $11.28 | 144902 |
| 2023-07-10 | 52.93 | $11.12 | 97015 |
| 2023-07-07 | 52.30 | $11.10 | 184900 |
| 2023-07-06 | 51.08 | $11.06 | 161400 |
| 2023-07-05 | 54.40 | $11.16 | 239243 |
| 2023-07-03 | 51.71 | $11.07 | 146839 |
| 2023-06-30 | 48.51 | $10.97 | 268900 |
| 2023-06-29 | 49.76 | $11.01 | 257300 |
| 2023-06-28 | 56.34 | $11.20 | 226308 |
| 2023-06-27 | 49.30 | $10.99 | 115800 |
| 2023-06-26 | 50.79 | $11.03 | 87000 |
| 2023-06-23 | 50.07 | $11.01 | 158122 |
| 2023-06-22 | 49.02 | $10.98 | 225800 |
| 2023-06-21 | 52.90 | $11.09 | 167741 |
| 2023-06-20 | 53.27 | $11.10 | 240148 |
| 2023-06-16 | 56.60 | $11.19 | 100400 |
| 2023-06-15 | 58.54 | $11.24 | 133609 |
| 2023-06-14 | 60.91 | $11.30 | 243014 |
| 2023-06-13 | 55.15 | $11.10 | 135814 |
| 2023-06-12 | 54.52 | $11.08 | 156442 |
| 2023-06-09 | 50.88 | $10.97 | 132800 |
| 2023-06-08 | 54.25 | $11.06 | 54936 |
| 2023-06-07 | 56.22 | $11.11 | 154524 |
| 2023-06-06 | 57.01 | $11.13 | 127600 |
| 2023-06-05 | 50.04 | $10.92 | 78101 |
| 2023-06-02 | 49.30 | $10.90 | 97700 |
| 2023-06-01 | 50.73 | $10.94 | 98800 |
| 2023-05-31 | 46.28 | $10.82 | 99500 |
| 2023-05-30 | 46.95 | $10.84 | 78444 |
| 2023-05-26 | 45.44 | $10.80 | 70926 |
| 2023-05-25 | 41.50 | $10.70 | 105612 |
| 2023-05-24 | 42.97 | $10.75 | 177100 |
| 2023-05-23 | 43.56 | $10.77 | 170700 |
| 2023-05-22 | 47.59 | $10.90 | 110900 |
| 2023-05-19 | 46.87 | $10.88 | 47700 |
| 2023-05-18 | 46.87 | $10.88 | 266340 |
| 2023-05-17 | 41.45 | $10.73 | 82207 |
| 2023-05-16 | 39.08 | $10.67 | 89617 |
| 2023-05-15 | 41.19 | $10.75 | 94000 |
| 2023-05-12 | 41.19 | $10.75 | 166539 |
| 2023-05-11 | 44.43 | $10.87 | 108249 |
| 2023-05-10 | 51.48 | $11.09 | 175721 |
| 2023-05-09 | 45.92 | $10.94 | 91100 |
| 2023-05-08 | 46.94 | $10.97 | 120533 |
| 2023-05-05 | 48.66 | $11.02 | 176323 |
| 2023-05-04 | 43.57 | $10.89 | 192600 |
| 2023-05-03 | 44.21 | $10.91 | 308100 |
| 2023-05-02 | 43.01 | $10.88 | 226949 |
| 2023-05-01 | 48.99 | $11.06 | 101646 |
| 2023-04-28 | 48.99 | $11.06 | 104200 |
| 2023-04-27 | 46.77 | $11.00 | 97800 |
| 2023-04-26 | 44.86 | $10.95 | 182245 |
| 2023-04-25 | 46.44 | $11.00 | 108700 |
| 2023-04-24 | 51.24 | $11.14 | 99535 |
| 2023-04-21 | 50.19 | $11.11 | 57514 |
| 2023-04-20 | 50.54 | $11.12 | 90236 |
| 2023-04-19 | 50.87 | $11.13 | 196800 |
| 2023-04-18 | 51.83 | $11.16 | 55000 |
| 2023-04-17 | 52.79 | $11.19 | 228700 |
| 2023-04-14 | 54.05 | $11.23 | 121500 |
| 2023-04-13 | 54.67 | $11.25 | 188902 |
| 2023-04-12 | 56.20 | $11.30 | 148900 |
| 2023-04-11 | 51.84 | $11.13 | 99800 |
| 2023-04-10 | 48.71 | $11.02 | 122216 |
| 2023-04-06 | 45.97 | $10.93 | 116000 |
| 2023-04-05 | 45.67 | $10.92 | 134400 |
| 2023-04-04 | 46.93 | $10.97 | 167835 |
| 2023-04-03 | 48.99 | $11.05 | 240500 |
| 2023-03-31 | 46.77 | $10.97 | 243700 |
| 2023-03-30 | 43.87 | $10.87 | 78900 |
| 2023-03-29 | 41.14 | $10.78 | 83546 |
| 2023-03-28 | 36.21 | $10.63 | 99800 |
| 2023-03-27 | 36.60 | $10.65 | 79817 |
| 2023-03-24 | 33.90 | $10.57 | 229300 |
| 2023-03-23 | 34.96 | $10.63 | 109630 |
| 2023-03-22 | 36.03 | $10.69 | 110748 |
| 2023-03-21 | 35.72 | $10.68 | 107300 |
| 2023-03-20 | 32.61 | $10.58 | 98800 |
| 2023-03-17 | 31.67 | $10.55 | 195500 |
| 2023-03-16 | 34.57 | $10.74 | 331900 |
| 2023-03-15 | 32.08 | $10.66 | 460525 |
| 2023-03-14 | 38.33 | $11.02 | 141400 |
| 2023-03-13 | 32.42 | $10.85 | 163816 |
| 2023-03-10 | 38.14 | $11.13 | 112800 |
| 2023-03-09 | 42.46 | $11.30 | 94943 |
| 2023-03-08 | 46.91 | $11.45 | 82600 |
| 2023-03-07 | 48.52 | $11.50 | 45437 |
| 2023-03-06 | 51.54 | $11.59 | 78800 |
| 2023-03-03 | 53.30 | $11.64 | 50429 |
| 2023-03-02 | 49.72 | $11.53 | 86900 |
| 2023-03-01 | 50.05 | $11.54 | 52603 |
| 2023-02-28 | 52.03 | $11.60 | 77807 |
| 2023-02-27 | 51.72 | $11.59 | 43100 |
| 2023-02-24 | 48.00 | $11.47 | 158415 |
| 2023-02-23 | 49.82 | $11.53 | 65300 |
| 2023-02-22 | 44.84 | $11.38 | 78400 |
| 2023-02-21 | 43.05 | $11.33 | 344013 |
| 2023-02-17 | 48.43 | $11.51 | 113046 |
| 2023-02-16 | 49.74 | $11.55 | 66415 |
| 2023-02-15 | 53.53 | $11.66 | 157836 |
| 2023-02-14 | 53.89 | $11.67 | 168400 |
| 2023-02-13 | 57.51 | $11.77 | 100600 |
| 2023-02-10 | 55.52 | $11.70 | 119400 |
| 2023-02-09 | 54.95 | $11.68 | 113237 |
| 2023-02-08 | 63.03 | $11.89 | 152000 |
| 2023-02-07 | 67.05 | $11.98 | 160602 |
| 2023-02-06 | 64.92 | $11.89 | 131500 |
| 2023-02-03 | 69.16 | $11.98 | 181128 |
| 2023-02-02 | 74.27 | $12.08 | 265914 |
| 2023-02-01 | 68.79 | $11.83 | 292513 |
| 2023-01-31 | 69.92 | $11.85 | 147200 |
| 2023-01-30 | 69.20 | $11.82 | 134915 |
| 2023-01-27 | 68.96 | $11.81 | 198400 |
| 2023-01-26 | 67.79 | $11.76 | 124742 |
| 2023-01-25 | 67.79 | $11.76 | 131523 |
| 2023-01-24 | 68.26 | $11.77 | 254900 |
| 2023-01-23 | 66.51 | $11.69 | 110400 |
| 2023-01-20 | 66.07 | $11.67 | 97200 |
| 2023-01-19 | 65.41 | $11.64 | 89300 |
| 2023-01-18 | 65.82 | $11.65 | 171800 |
| 2023-01-17 | 64.58 | $11.59 | 134445 |
| 2023-01-13 | 64.38 | $11.58 | 176900 |
| 2023-01-12 | 62.31 | $11.48 | 181500 |
| 2023-01-11 | 60.80 | $11.41 | 235014 |
| 2023-01-10 | 57.58 | $11.27 | 156100 |
| 2023-01-09 | 57.90 | $11.28 | 176500 |
| 2023-01-06 | 59.16 | $11.32 | 237309 |
| 2023-01-05 | 55.22 | $11.15 | 173300 |
| 2023-01-04 | 56.75 | $11.20 | 189518 |
| 2023-01-03 | 50.19 | $10.95 | 152000 |
| 2022-12-30 | 46.81 | $10.84 | 429908 |
| 2022-12-29 | 44.88 | $10.78 | 167042 |
| 2022-12-28 | 41.15 | $10.67 | 221605 |
| 2022-12-27 | 41.64 | $10.69 | 320700 |
| 2022-12-23 | 48.12 | $10.93 | 506142 |
| 2022-12-22 | 48.72 | $10.95 | 257346 |
| 2022-12-21 | 48.11 | $10.93 | 232200 |
| 2022-12-20 | 43.26 | $10.78 | 231130 |
| 2022-12-19 | 44.85 | $10.84 | 145527 |
| 2022-12-16 | 47.92 | $10.95 | 157708 |
| 2022-12-15 | 46.66 | $10.91 | 227346 |
| 2022-12-14 | 52.06 | $11.09 | 173800 |
| 2022-12-13 | 54.04 | $11.15 | 215247 |
| 2022-12-12 | 52.90 | $11.11 | 141822 |
| 2022-12-09 | 52.06 | $11.08 | 245400 |
| 2022-12-08 | 60.66 | $11.33 | 115400 |
| 2022-12-07 | 62.22 | $11.37 | 161727 |
| 2022-12-06 | 60.53 | $11.30 | 102247 |
| 2022-12-05 | 60.90 | $11.31 | 79500 |
| 2022-12-02 | 63.86 | $11.39 | 95327 |
| 2022-12-01 | 63.86 | $11.39 | 102714 |
| 2022-11-30 | 62.63 | $11.33 | 150642 |
| 2022-11-29 | 58.37 | $11.14 | 122605 |
| 2022-11-28 | 56.89 | $11.08 | 127200 |
| 2022-11-25 | 55.90 | $11.04 | 62901 |
| 2022-11-23 | 56.52 | $11.06 | 123000 |
| 2022-11-22 | 55.59 | $11.02 | 199000 |
| 2022-11-21 | 53.95 | $10.95 | 125121 |
| 2022-11-18 | 55.05 | $10.99 | 77800 |
| 2022-11-17 | 54.16 | $10.95 | 145300 |
| 2022-11-16 | 55.20 | $10.99 | 204000 |
| 2022-11-15 | 53.72 | $10.92 | 135335 |
| 2022-11-14 | 50.63 | $10.78 | 125600 |
| 2022-11-11 | 51.81 | $10.83 | 209200 |
| 2022-11-10 | 52.73 | $10.87 | 522411 |
| 2022-11-09 | 46.85 | $10.61 | 95044 |
| 2022-11-08 | 51.54 | $10.81 | 154100 |
| 2022-11-07 | 49.62 | $10.73 | 115112 |
| 2022-11-04 | 46.62 | $10.61 | 118414 |
| 2022-11-03 | 45.06 | $10.55 | 130700 |
| 2022-11-02 | 47.01 | $10.64 | 137200 |
| 2022-11-01 | 50.48 | $10.79 | 153308 |
| 2022-10-31 | 45.94 | $10.61 | 182000 |
| 2022-10-28 | 45.94 | $10.61 | 243500 |
| 2022-10-27 | 42.78 | $10.49 | 144300 |
| 2022-10-26 | 41.70 | $10.45 | 167900 |
| 2022-10-25 | 40.90 | $10.42 | 139000 |
| 2022-10-24 | 37.39 | $10.29 | 100600 |
| 2022-10-21 | 35.43 | $10.22 | 189001 |
| 2022-10-20 | 32.26 | $10.11 | 153600 |
| 2022-10-19 | 33.54 | $10.20 | 216839 |
| 2022-10-18 | 35.47 | $10.33 | 119100 |
| 2022-10-17 | 32.93 | $10.24 | 290100 |
| 2022-10-14 | 29.72 | $10.13 | 150200 |
| 2022-10-13 | 31.14 | $10.24 | 226000 |
| 2022-10-12 | 33.04 | $10.38 | 100304 |
| 2022-10-11 | 34.32 | $10.47 | 203549 |
| 2022-10-10 | 35.63 | $10.56 | 52706 |
| 2022-10-07 | 39.11 | $10.78 | 54612 |
| 2022-10-06 | 40.65 | $10.87 | 45300 |
| 2022-10-05 | 41.16 | $10.90 | 59800 |
| 2022-10-04 | 43.98 | $11.06 | 67319 |
| 2022-10-03 | 37.93 | $10.82 | 100308 |
| 2022-09-30 | 30.84 | $10.58 | 78100 |
| 2022-09-29 | 30.21 | $10.56 | 93600 |
| 2022-09-28 | 34.72 | $10.86 | 128421 |
| 2022-09-27 | 24.34 | $10.57 | 94700 |
| 2022-09-26 | 24.46 | $10.58 | 86200 |
| 2022-09-23 | 27.32 | $10.79 | 147502 |
| 2022-09-22 | 32.06 | $11.07 | 54800 |
| 2022-09-21 | 34.28 | $11.18 | 54400 |
| 2022-09-20 | 35.78 | $11.25 | 236817 |
| 2022-09-19 | 35.78 | $11.25 | 72402 |
| 2022-09-16 | 37.47 | $11.33 | 173300 |
| 2022-09-15 | 35.67 | $11.28 | 170300 |
| 2022-09-14 | 43.25 | $11.60 | 57434 |
| 2022-09-13 | 43.25 | $11.60 | 119815 |
| 2022-09-12 | 45.71 | $11.69 | 77000 |
| 2022-09-09 | 45.38 | $11.68 | 41428 |
| 2022-09-08 | 43.43 | $11.62 | 40827 |
| 2022-09-07 | 44.18 | $11.65 | 60212 |
| 2022-09-06 | 40.26 | $11.53 | 151600 |
| 2022-09-02 | 41.65 | $11.59 | 122800 |
| 2022-09-01 | 42.34 | $11.62 | 149539 |
| 2022-08-31 | 45.99 | $11.77 | 92300 |
| 2022-08-30 | 46.24 | $11.78 | 80108 |
| 2022-08-29 | 50.44 | $11.94 | 71110 |
| 2022-08-26 | 50.71 | $11.95 | 65700 |
| 2022-08-25 | 52.33 | $12.01 | 52300 |
| 2022-08-24 | 52.08 | $12.00 | 63200 |
| 2022-08-23 | 49.91 | $11.91 | 46400 |
| 2022-08-22 | 47.13 | $11.80 | 85100 |
| 2022-08-19 | 48.52 | $11.86 | 105945 |
| 2022-08-18 | 51.42 | $11.98 | 108200 |
| 2022-08-17 | 50.00 | $11.92 | 103444 |
| 2022-08-16 | 55.95 | $12.15 | 89016 |
| 2022-08-15 | 56.79 | $12.18 | 139200 |
| 2022-08-12 | 56.79 | $12.18 | 165400 |
| 2022-08-11 | 57.05 | $12.19 | 149600 |
| 2022-08-10 | 60.42 | $12.32 | 284600 |
| 2022-08-09 | 60.68 | $12.33 | 320000 |
| 2022-08-08 | 58.09 | $12.18 | 184948 |
| 2022-08-05 | 57.38 | $12.14 | 79100 |
| 2022-08-04 | 58.80 | $12.20 | 336515 |
| 2022-08-03 | 64.64 | $12.43 | 69600 |
| 2022-08-02 | 59.30 | $12.11 | 139000 |
| 2022-08-01 | 60.94 | $12.17 | 97344 |
| 2022-07-29 | 57.40 | $11.98 | 99200 |
| 2022-07-28 | 57.20 | $11.97 | 96800 |
| 2022-07-27 | 55.47 | $11.88 | 73200 |
| 2022-07-26 | 51.07 | $11.67 | 51832 |
| 2022-07-25 | 48.29 | $11.55 | 89725 |
| 2022-07-22 | 49.86 | $11.62 | 91637 |
| 2022-07-21 | 50.53 | $11.65 | 89143 |
| 2022-07-20 | 46.93 | $11.49 | 87414 |
| 2022-07-19 | 44.03 | $11.37 | 93831 |
| 2022-07-18 | 36.94 | $11.11 | 165200 |
| 2022-07-15 | 38.36 | $11.19 | 153300 |
| 2022-07-14 | 35.41 | $11.09 | 143800 |
| 2022-07-13 | 36.92 | $11.18 | 153400 |
| 2022-07-12 | 39.22 | $11.31 | 148500 |
| 2022-07-11 | 40.70 | $11.39 | 114343 |
| 2022-07-08 | 39.89 | $11.36 | 113100 |
| 2022-07-07 | 41.32 | $11.44 | 106900 |
| 2022-07-06 | 36.17 | $11.25 | 73100 |
| 2022-07-05 | 36.65 | $11.28 | 101900 |
| 2022-07-01 | 40.22 | $11.49 | 76422 |
| 2022-06-30 | 39.68 | $11.47 | 147400 |
| 2022-06-29 | 35.61 | $11.32 | 90100 |
| 2022-06-28 | 36.71 | $11.39 | 139603 |
| 2022-06-27 | 35.63 | $11.35 | 92011 |
| 2022-06-24 | 36.07 | $11.38 | 122829 |
| 2022-06-23 | 34.02 | $11.30 | 84500 |
| 2022-06-22 | 30.85 | $11.18 | 72507 |
| 2022-06-21 | 30.59 | $11.17 | 103335 |
| 2022-06-17 | 30.08 | $11.15 | 130926 |
| 2022-06-16 | 27.83 | $11.06 | 276300 |
| 2022-06-15 | 34.23 | $11.61 | 152726 |
| 2022-06-14 | 31.51 | $11.51 | 260200 |
| 2022-06-13 | 32.01 | $11.55 | 151043 |
| 2022-06-10 | 38.42 | $11.99 | 134100 |
| 2022-06-09 | 41.47 | $12.16 | 126617 |
| 2022-06-08 | 44.01 | $12.29 | 146729 |
| 2022-06-07 | 48.57 | $12.50 | 90141 |
| 2022-06-06 | 47.59 | $12.46 | 73100 |
| 2022-06-03 | 48.47 | $12.50 | 137043 |
| 2022-06-02 | 49.11 | $12.53 | 143600 |
| 2022-06-01 | 48.90 | $12.52 | 102031 |
| 2022-05-31 | 49.49 | $12.55 | 129200 |
| 2022-05-27 | 50.47 | $12.60 | 138700 |
| 2022-05-26 | 46.01 | $12.38 | 173513 |
| 2022-05-25 | 39.41 | $12.10 | 143000 |
| 2022-05-24 | 37.06 | $12.01 | 113700 |
| 2022-05-23 | 37.99 | $12.07 | 99500 |
| 2022-05-20 | 35.69 | $11.98 | 79200 |
| 2022-05-19 | 34.40 | $11.93 | 78500 |
| 2022-05-18 | 32.07 | $11.84 | 84606 |
| 2022-05-17 | 33.19 | $11.93 | 172800 |
| 2022-05-16 | 32.19 | $11.89 | 108800 |
| 2022-05-13 | 32.19 | $11.89 | 92300 |
| 2022-05-12 | 31.50 | $11.86 | 122600 |
| 2022-05-11 | 34.39 | $12.12 | 60400 |
| 2022-05-10 | 35.34 | $12.20 | 94100 |
| 2022-05-09 | 33.15 | $12.10 | 150400 |
| 2022-05-06 | 36.82 | $12.41 | 185831 |
| 2022-05-05 | 38.39 | $12.53 | 94500 |
| 2022-05-04 | 44.88 | $12.96 | 114728 |
| 2022-05-03 | 42.52 | $12.85 | 83702 |
| 2022-05-02 | 39.85 | $12.73 | 83924 |
| 2022-04-29 | 41.85 | $12.86 | 88206 |
| 2022-04-28 | 44.12 | $13.00 | 96800 |
| 2022-04-27 | 46.87 | $13.16 | 89100 |
| 2022-04-26 | 45.46 | $13.09 | 168728 |
| 2022-04-25 | 44.45 | $13.04 | 131900 |
| 2022-04-22 | 44.06 | $13.02 | 116712 |
| 2022-04-21 | 48.09 | $13.27 | 132107 |
| 2022-04-20 | 48.94 | $13.32 | 152223 |
| 2022-04-19 | 43.22 | $13.02 | 195500 |
| 2022-04-18 | 36.45 | $12.72 | 169369 |
| 2022-04-14 | 37.59 | $12.80 | 137139 |
| 2022-04-13 | 40.26 | $12.98 | 101431 |
| 2022-04-12 | 42.67 | $13.13 | 137438 |
| 2022-04-11 | 38.73 | $12.96 | 106800 |
| 2022-04-08 | 42.31 | $13.18 | 80521 |
| 2022-04-07 | 44.25 | $13.29 | 114039 |
| 2022-04-06 | 44.03 | $13.28 | 102126 |
| 2022-04-05 | 46.86 | $13.44 | 176013 |
| 2022-04-04 | 52.48 | $13.72 | 94517 |
| 2022-04-01 | 49.83 | $13.59 | 162500 |
| 2022-03-31 | 44.88 | $13.37 | 139900 |
| 2022-03-30 | 41.38 | $13.23 | 126700 |
| 2022-03-29 | 39.56 | $13.16 | 179305 |
| 2022-03-28 | 35.77 | $13.02 | 157013 |
| 2022-03-25 | 36.08 | $13.04 | 163602 |
| 2022-03-24 | 36.53 | $13.07 | 110742 |
| 2022-03-23 | 37.26 | $13.12 | 100700 |
| 2022-03-22 | 39.51 | $13.27 | 82929 |
| 2022-03-21 | 39.66 | $13.28 | 94200 |
| 2022-03-18 | 41.32 | $13.39 | 158135 |
| 2022-03-17 | 42.08 | $13.44 | 58422 |
| 2022-03-16 | 42.08 | $13.44 | 337100 |
| 2022-03-15 | 34.95 | $13.11 | 249943 |
| 2022-03-14 | 26.93 | $12.80 | 183715 |
| 2022-03-11 | 30.12 | $13.08 | 197048 |
| 2022-03-10 | 32.19 | $13.24 | 92402 |
| 2022-03-09 | 35.20 | $13.45 | 87848 |
| 2022-03-08 | 30.17 | $13.28 | 94043 |
| 2022-03-07 | 31.25 | $13.36 | 74224 |
| 2022-03-04 | 36.02 | $13.67 | 74200 |
| 2022-03-03 | 37.97 | $13.78 | 60033 |
| 2022-03-02 | 39.45 | $13.86 | 97700 |
| 2022-03-01 | 42.18 | $14.00 | 84600 |
| 2022-02-28 | 42.98 | $14.04 | 124711 |
| 2022-02-25 | 37.91 | $13.86 | 113000 |
| 2022-02-24 | 34.85 | $13.76 | 271741 |
| 2022-02-23 | 30.96 | $13.64 | 103900 |
| 2022-02-22 | 32.18 | $13.72 | 109128 |
| 2022-02-18 | 33.75 | $13.82 | 104820 |
| 2022-02-17 | 33.44 | $13.81 | 94635 |
| 2022-02-16 | 34.67 | $13.89 | 142700 |
| 2022-02-15 | 34.67 | $13.89 | 118027 |
| 2022-02-14 | 30.65 | $13.75 | 149717 |
| 2022-02-11 | 31.98 | $13.85 | 180800 |
| 2022-02-10 | 35.84 | $14.11 | 143900 |
| 2022-02-09 | 42.83 | $14.48 | 101704 |
| 2022-02-08 | 40.13 | $14.39 | 101037 |
| 2022-02-07 | 39.22 | $14.36 | 89813 |
| 2022-02-04 | 42.27 | $14.51 | 131500 |
| 2022-02-03 | 37.67 | $14.36 | 104800 |
| 2022-02-02 | 41.66 | $14.55 | 74900 |
| 2022-02-01 | 42.56 | $14.59 | 51241 |
| 2022-01-31 | 37.06 | $14.42 | 67300 |
| 2022-01-28 | 35.69 | $14.38 | 80500 |
| 2022-01-27 | 37.03 | $14.45 | 112643 |
| 2022-01-26 | 30.25 | $14.26 | 128815 |
| 2022-01-25 | 29.10 | $14.23 | 94200 |
| 2022-01-24 | 29.72 | $14.27 | 217600 |
| 2022-01-21 | 34.01 | $14.52 | 138040 |
| 2022-01-20 | 38.93 | $14.75 | 94000 |
| 2022-01-19 | 37.43 | $14.71 | 176300 |
| 2022-01-18 | 46.64 | $15.05 | 118200 |
| 2022-01-14 | 50.46 | $15.16 | 104200 |
| 2022-01-13 | 48.27 | $15.10 | 69943 |
| 2022-01-12 | 48.61 | $15.11 | 98300 |
| 2022-01-11 | 44.52 | $15.00 | 114000 |
| 2022-01-10 | 44.52 | $15.00 | 148200 |
| 2022-01-07 | 44.81 | $15.01 | 154300 |
| 2022-01-06 | 44.81 | $15.01 | 229100 |
| 2022-01-05 | 42.77 | $14.95 | 168300 |
| 2022-01-04 | 46.00 | $15.07 | 142900 |
| 2022-01-03 | 45.67 | $15.06 | 118642 |
| 2021-12-31 | 46.47 | $15.09 | 221900 |
| 2021-12-30 | 47.52 | $15.13 | 104814 |
| 2021-12-29 | 49.37 | $15.20 | 93146 |
| 2021-12-28 | 49.10 | $15.19 | 113100 |
| 2021-12-27 | 50.11 | $15.23 | 140600 |
| 2021-12-23 | 47.00 | $15.11 | 119800 |
| 2021-12-22 | 43.65 | $14.99 | 109300 |
| 2021-12-21 | 40.06 | $14.87 | 251845 |
| 2021-12-20 | 37.21 | $14.78 | 147400 |
| 2021-12-17 | 44.07 | $15.09 | 66600 |
| 2021-12-16 | 46.43 | $15.18 | 78400 |
| 2021-12-15 | 54.08 | $15.43 | 273449 |
| 2021-12-14 | 42.13 | $15.10 | 63702 |
| 2021-12-13 | 38.92 | $15.03 | 90500 |
| 2021-12-10 | 41.75 | $15.12 | 84313 |
| 2021-12-09 | 42.40 | $15.14 | 51622 |
| 2021-12-08 | 41.97 | $15.13 | 84100 |
| 2021-12-07 | 43.19 | $15.17 | 104000 |
| 2021-12-06 | 37.10 | $15.03 | 90300 |
| 2021-12-03 | 26.40 | $14.83 | 111110 |
| 2021-12-02 | 29.50 | $14.96 | 137900 |
| 2021-12-01 | 30.82 | $15.01 | 189600 |
| 2021-11-30 | 31.08 | $15.02 | 166500 |
| 2021-11-29 | 33.85 | $15.12 | 93726 |
| 2021-11-26 | 29.69 | $15.05 | 88600 |
| 2021-11-24 | 33.07 | $15.17 | 105200 |
| 2021-11-23 | 34.97 | $15.23 | 90400 |
| 2021-11-22 | 37.70 | $15.31 | 103000 |
| 2021-11-19 | 43.79 | $15.46 | 85342 |
| 2021-11-18 | 44.71 | $15.48 | 80600 |
| 2021-11-17 | 48.04 | $15.55 | 71602 |
| 2021-11-16 | 46.42 | $15.52 | 132713 |
| 2021-11-15 | 45.88 | $15.51 | 94529 |
| 2021-11-12 | 46.32 | $15.52 | 67324 |
| 2021-11-11 | 45.32 | $15.50 | 150500 |
| 2021-11-10 | 45.32 | $15.50 | 154620 |
| 2021-11-09 | 51.36 | $15.64 | 148630 |
| 2021-11-08 | 51.83 | $15.65 | 80423 |
| 2021-11-05 | 50.54 | $15.62 | 161100 |
| 2021-11-04 | 46.95 | $15.54 | 181500 |
| 2021-11-03 | 51.38 | $15.64 | 159333 |
| 2021-11-02 | 51.38 | $15.64 | 183731 |
| 2021-11-01 | 54.15 | $15.70 | 191640 |
| 2021-10-29 | 53.35 | $15.68 | 89000 |
| 2021-10-28 | 52.17 | $15.65 | 71000 |
| 2021-10-27 | 48.00 | $15.55 | 103007 |
| 2021-10-26 | 44.80 | $15.48 | 145921 |
| 2021-10-25 | 41.88 | $15.42 | 101400 |
| 2021-10-22 | 44.49 | $15.49 | 111300 |
| 2021-10-21 | 43.53 | $15.47 | 74800 |
| 2021-10-20 | 47.82 | $15.58 | 101800 |
| 2021-10-19 | 47.37 | $15.57 | 131700 |
| 2021-10-18 | 46.50 | $15.55 | 82723 |
| 2021-10-15 | 47.24 | $15.57 | 108433 |
| 2021-10-14 | 50.71 | $15.66 | 136927 |
| 2021-10-13 | 48.31 | $15.60 | 146160 |
| 2021-10-12 | 45.36 | $15.53 | 101331 |
| 2021-10-11 | 45.71 | $15.54 | 110349 |
| 2021-10-08 | 44.48 | $15.51 | 135500 |
| 2021-10-07 | 45.46 | $15.54 | 63945 |
| 2021-10-06 | 45.78 | $15.55 | 37641 |
| 2021-10-05 | 45.04 | $15.53 | 52224 |
| 2021-10-04 | 42.45 | $15.46 | 78000 |
| 2021-10-01 | 45.05 | $15.55 | 84246 |
| 2021-09-30 | 39.14 | $15.40 | 149300 |
| 2021-09-29 | 39.14 | $15.40 | 65400 |
| 2021-09-28 | 37.11 | $15.35 | 183339 |
| 2021-09-27 | 43.13 | $15.57 | 106223 |
| 2021-09-24 | 46.38 | $15.67 | 117821 |
| 2021-09-23 | 47.40 | $15.70 | 117100 |
| 2021-09-22 | 47.40 | $15.70 | 151012 |
| 2021-09-21 | 44.08 | $15.61 | 157524 |
| 2021-09-20 | 43.70 | $15.60 | 141946 |
| 2021-09-17 | 50.09 | $15.80 | 86600 |
| 2021-09-16 | 50.80 | $15.82 | 100222 |
| 2021-09-15 | 57.75 | $16.00 | 92038 |
| 2021-09-14 | 54.81 | $15.91 | 86502 |
| 2021-09-13 | 60.60 | $16.04 | 93100 |
| 2021-09-10 | 60.29 | $16.03 | 71142 |
| 2021-09-09 | 60.29 | $16.03 | 94937 |
| 2021-09-08 | 56.31 | $15.90 | 116500 |
| 2021-09-07 | 55.65 | $15.88 | 193500 |
| 2021-09-03 | 58.12 | $15.94 | 151900 |
| 2021-09-02 | 60.67 | $16.00 | 129302 |
| 2021-09-01 | 58.36 | $15.92 | 119800 |
| 2021-08-31 | 51.18 | $15.71 | 114700 |
| 2021-08-30 | 50.80 | $15.70 | 98100 |
| 2021-08-27 | 47.26 | $15.61 | 201518 |
| 2021-08-26 | 45.18 | $15.56 | 257941 |
| 2021-08-25 | 50.48 | $15.70 | 137401 |
| 2021-08-24 | 48.43 | $15.65 | 81842 |
| 2021-08-23 | 48.02 | $15.64 | 103800 |
| 2021-08-20 | 48.02 | $15.64 | 92000 |
| 2021-08-19 | 48.36 | $15.65 | 125300 |
| 2021-08-18 | 50.08 | $15.70 | 101300 |
| 2021-08-17 | 53.32 | $15.79 | 187700 |
| 2021-08-16 | 52.67 | $15.77 | 154000 |
| 2021-08-13 | 55.98 | $15.86 | 159000 |
| 2021-08-12 | 51.83 | $15.73 | 133436 |
| 2021-08-11 | 54.46 | $15.80 | 133300 |
| 2021-08-10 | 54.46 | $15.80 | 107200 |
| 2021-08-09 | 54.16 | $15.79 | 116439 |
| 2021-08-06 | 54.16 | $15.79 | 114931 |
| 2021-08-05 | 56.51 | $15.86 | 106800 |
| 2021-08-04 | 51.67 | $15.69 | 114104 |
| 2021-08-03 | 51.36 | $15.68 | 90700 |
| 2021-08-02 | 47.96 | $15.57 | 115536 |
| 2021-07-30 | 48.55 | $15.59 | 87338 |
| 2021-07-29 | 52.19 | $15.71 | 75400 |
| 2021-07-28 | 49.17 | $15.61 | 66000 |
| 2021-07-27 | 46.61 | $15.53 | 54005 |
| 2021-07-26 | 47.18 | $15.55 | 72100 |
| 2021-07-23 | 49.45 | $15.63 | 154708 |
| 2021-07-22 | 47.65 | $15.57 | 192148 |
| 2021-07-21 | 47.65 | $15.57 | 206600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-70.21
2026-07-17
Close Price
$11.81
Vol: 182306
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.80
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -70.21 | $11.81 | 182306 |
| 2026-07-16 | -53.19 | $11.89 | 92100 |
| 2026-07-15 | -57.45 | $11.87 | 114100 |
| 2026-07-14 | -51.06 | $11.90 | 108600 |
| 2026-07-13 | -70.21 | $11.81 | 159531 |
| 2026-07-10 | -57.45 | $11.87 | 101937 |
| 2026-07-09 | -31.91 | $11.99 | 311600 |
| 2026-07-08 | -40.43 | $11.95 | 165730 |
| 2026-07-07 | -17.02 | $12.06 | 90543 |
| 2026-07-06 | -10.64 | $12.09 | 78930 |
| 2026-07-02 | -21.28 | $12.04 | 106100 |
| 2026-07-01 | -21.28 | $12.04 | 138830 |
| 2026-06-30 | -6.52 | $12.10 | 302208 |
| 2026-06-29 | -4.88 | $12.06 | 184400 |
| 2026-06-26 | -39.53 | $11.93 | 115500 |
| 2026-06-25 | -60.47 | $11.84 | 164400 |
| 2026-06-24 | -95.35 | $11.69 | 106621 |
| 2026-06-23 | -72.09 | $11.79 | 103900 |
| 2026-06-22 | -81.08 | $11.80 | 155200 |
| 2026-06-18 | -89.19 | $11.77 | 192510 |
| 2026-06-17 | -91.89 | $11.76 | 136729 |
| 2026-06-16 | -54.05 | $11.90 | 101316 |
| 2026-06-15 | -59.46 | $11.88 | 81622 |
| 2026-06-12 | -81.08 | $11.80 | 89700 |
| 2026-06-11 | -83.78 | $11.79 | 96237 |
| 2026-06-10 | -70.27 | $11.84 | 81700 |
| 2026-06-09 | -72.97 | $11.83 | 99918 |
| 2026-06-08 | -72.97 | $11.83 | 93800 |
| 2026-06-05 | -91.89 | $11.76 | 133900 |
| 2026-06-04 | -66.67 | $11.86 | 145520 |
| 2026-06-03 | -86.11 | $11.79 | 175600 |
| 2026-06-02 | -22.22 | $12.02 | 116018 |
| 2026-06-01 | -33.33 | $11.98 | 104500 |
| 2026-05-29 | -5.56 | $12.08 | 122109 |
| 2026-05-28 | -2.94 | $12.07 | 141200 |
| 2026-05-27 | -23.53 | $12.00 | 82100 |
| 2026-05-26 | -26.47 | $11.99 | 92707 |
| 2026-05-22 | -41.18 | $11.94 | 53500 |
| 2026-05-21 | -61.76 | $11.87 | 50800 |
| 2026-05-20 | -58.82 | $11.88 | 64503 |
| 2026-05-19 | -94.12 | $11.76 | 66278 |
| 2026-05-18 | -68.57 | $11.87 | 191200 |
| 2026-05-15 | -63.16 | $11.90 | 130700 |
| 2026-05-14 | -23.68 | $12.05 | 282400 |
| 2026-05-13 | -15.79 | $12.08 | 268963 |
| 2026-05-12 | -44.74 | $11.97 | 121048 |
| 2026-05-11 | -50.00 | $11.95 | 127127 |
| 2026-05-08 | -38.64 | $11.97 | 190900 |
| 2026-05-07 | -70.45 | $11.83 | 155124 |
| 2026-05-06 | -44.00 | $11.92 | 136937 |
| 2026-05-05 | -48.00 | $11.90 | 148300 |
| 2026-05-04 | -41.94 | $11.88 | 153500 |
| 2026-05-01 | -25.81 | $11.98 | 137319 |
| 2026-04-30 | -27.42 | $11.97 | 257300 |
| 2026-04-29 | -51.61 | $11.82 | 209633 |
| 2026-04-28 | -32.94 | $11.86 | 129900 |
| 2026-04-27 | -25.84 | $11.91 | 116330 |
| 2026-04-24 | -29.21 | $11.88 | 115800 |
| 2026-04-23 | -23.60 | $11.93 | 119648 |
| 2026-04-22 | -10.11 | $12.05 | 67200 |
| 2026-04-21 | -15.73 | $12.00 | 82925 |
| 2026-04-20 | -7.87 | $12.07 | 63600 |
| 2026-04-17 | -4.65 | $12.07 | 149100 |
| 2026-04-16 | -5.95 | $12.04 | 255719 |
| 2026-04-15 | 0.00 | $12.09 | 81390 |
| 2026-04-14 | 0.00 | $12.07 | 164100 |
| 2026-04-13 | -5.48 | $11.94 | 204913 |
| 2026-04-10 | -31.51 | $11.75 | 209734 |
| 2026-04-09 | -28.57 | $11.80 | 234501 |
| 2026-04-08 | -40.22 | $11.80 | 169820 |
| 2026-04-07 | -59.78 | $11.62 | 134637 |
| 2026-04-06 | -60.87 | $11.61 | 145326 |
| 2026-04-02 | -67.31 | $11.59 | 144710 |
| 2026-04-01 | -64.46 | $11.68 | 135500 |
| 2026-03-31 | -68.00 | $11.65 | 311000 |
| 2026-03-30 | -98.62 | $11.27 | 252612 |
| 2026-03-27 | -97.92 | $11.36 | 165510 |
| 2026-03-26 | -98.54 | $11.51 | 132041 |
| 2026-03-25 | -89.92 | $11.70 | 85700 |
| 2026-03-24 | -91.47 | $11.68 | 79900 |
| 2026-03-23 | -89.92 | $11.70 | 109233 |
| 2026-03-20 | -98.45 | $11.59 | 94386 |
| 2026-03-19 | -96.69 | $11.69 | 196600 |
| 2026-03-18 | -89.52 | $11.92 | 79803 |
| 2026-03-17 | -87.85 | $11.94 | 62824 |
| 2026-03-16 | -89.29 | $11.93 | 117622 |
| 2026-03-13 | -96.43 | $11.85 | 154569 |
| 2026-03-12 | -96.26 | $11.90 | 204013 |
| 2026-03-11 | -89.11 | $12.06 | 146645 |
| 2026-03-10 | -83.17 | $12.12 | 192144 |
| 2026-03-09 | -90.10 | $12.05 | 279100 |
| 2026-03-06 | -100.00 | $12.17 | 128900 |
| 2026-03-05 | -82.28 | $12.31 | 119600 |
| 2026-03-04 | -64.56 | $12.45 | 284400 |
| 2026-03-03 | -62.03 | $12.47 | 275800 |
| 2026-03-02 | -31.65 | $12.71 | 84800 |
| 2026-02-27 | -26.58 | $12.75 | 137900 |
| 2026-02-26 | -17.72 | $12.82 | 106046 |
| 2026-02-25 | -22.78 | $12.78 | 96300 |
| 2026-02-24 | -34.18 | $12.69 | 69500 |
| 2026-02-23 | -35.44 | $12.68 | 67549 |
| 2026-02-20 | -76.47 | $12.70 | 119933 |
| 2026-02-19 | -64.71 | $12.74 | 150732 |
| 2026-02-18 | -47.22 | $12.79 | 111400 |
| 2026-02-17 | -17.78 | $12.88 | 152700 |
| 2026-02-13 | -11.11 | $12.91 | 107200 |
| 2026-02-12 | -24.44 | $12.85 | 103300 |
| 2026-02-11 | -11.11 | $12.91 | 99400 |
| 2026-02-10 | -6.82 | $12.92 | 117200 |
| 2026-02-09 | -18.18 | $12.87 | 131637 |
| 2026-02-06 | -10.87 | $12.90 | 95739 |
| 2026-02-05 | -23.40 | $12.84 | 118100 |
| 2026-02-04 | -12.24 | $12.89 | 129000 |
| 2026-02-03 | -11.32 | $12.89 | 168500 |
| 2026-02-02 | -15.00 | $12.86 | 157346 |
| 2026-01-30 | -13.85 | $12.86 | 90900 |
| 2026-01-29 | 0.00 | $12.93 | 87730 |
| 2026-01-28 | -4.84 | $12.89 | 123500 |
| 2026-01-27 | -3.33 | $12.88 | 121700 |
| 2026-01-26 | -1.79 | $12.85 | 133713 |
| 2026-01-23 | -8.93 | $12.81 | 111800 |
| 2026-01-22 | -5.36 | $12.83 | 222500 |
| 2026-01-21 | 0.00 | $12.78 | 173933 |
| 2026-01-20 | -23.26 | $12.57 | 102731 |
| 2026-01-16 | -18.52 | $12.57 | 886810 |
| 2026-01-15 | -19.30 | $12.56 | 204825 |
| 2026-01-14 | -8.77 | $12.62 | 218536 |
| 2026-01-13 | -3.39 | $12.65 | 233508 |
| 2026-01-12 | -6.78 | $12.63 | 249200 |
| 2026-01-09 | -2.13 | $12.54 | 111600 |
| 2026-01-08 | -10.64 | $12.50 | 204924 |
| 2026-01-07 | -10.64 | $12.50 | 189415 |
| 2026-01-06 | -2.33 | $12.50 | 134227 |
| 2026-01-05 | -12.50 | $12.43 | 235200 |
| 2026-01-02 | -32.50 | $12.35 | 133700 |
| 2025-12-31 | -35.00 | $12.34 | 290212 |
| 2025-12-30 | -22.50 | $12.39 | 188206 |
| 2025-12-29 | -12.50 | $12.43 | 168727 |
| 2025-12-26 | -7.50 | $12.45 | 116106 |
| 2025-12-24 | -12.50 | $12.43 | 79800 |
| 2025-12-23 | -20.51 | $12.39 | 171918 |
| 2025-12-22 | -28.21 | $12.36 | 421801 |
| 2025-12-19 | -25.64 | $12.37 | 516445 |
| 2025-12-18 | -53.49 | $12.24 | 549500 |
| 2025-12-17 | -79.07 | $12.13 | 150600 |
| 2025-12-16 | -74.42 | $12.15 | 216600 |
| 2025-12-15 | -74.42 | $12.15 | 240148 |
| 2025-12-12 | -86.05 | $12.10 | 276300 |
| 2025-12-11 | -70.45 | $12.17 | 260237 |
| 2025-12-10 | -57.89 | $12.28 | 281300 |
| 2025-12-09 | -46.55 | $12.35 | 109228 |
| 2025-12-08 | -53.33 | $12.32 | 206801 |
| 2025-12-05 | -35.00 | $12.43 | 184100 |
| 2025-12-04 | -33.33 | $12.44 | 134700 |
| 2025-12-03 | -31.67 | $12.45 | 123321 |
| 2025-12-02 | -43.33 | $12.38 | 169400 |
| 2025-12-01 | -36.67 | $12.42 | 154000 |
| 2025-11-28 | -32.26 | $12.46 | 91000 |
| 2025-11-26 | -43.55 | $12.39 | 134831 |
| 2025-11-25 | -46.88 | $12.38 | 174324 |
| 2025-11-24 | -64.79 | $12.29 | 134900 |
| 2025-11-21 | -83.10 | $12.16 | 153905 |
| 2025-11-20 | -87.32 | $12.13 | 362342 |
| 2025-11-19 | -94.74 | $12.21 | 235200 |
| 2025-11-18 | -97.92 | $12.28 | 112012 |
| 2025-11-17 | -93.02 | $12.35 | 166500 |
| 2025-11-14 | -62.50 | $12.45 | 316911 |
| 2025-11-13 | -73.08 | $12.37 | 183700 |
| 2025-11-12 | -36.54 | $12.56 | 204045 |
| 2025-11-11 | -38.46 | $12.55 | 184000 |
| 2025-11-10 | -32.69 | $12.58 | 195300 |
| 2025-11-07 | -49.23 | $12.56 | 100447 |
| 2025-11-06 | -47.76 | $12.58 | 91744 |
| 2025-11-05 | -63.77 | $12.48 | 159700 |
| 2025-11-04 | -66.67 | $12.46 | 314341 |
| 2025-11-03 | -55.07 | $12.54 | 128509 |
| 2025-10-31 | -40.58 | $12.64 | 154700 |
| 2025-10-30 | -44.93 | $12.61 | 216949 |
| 2025-10-29 | -39.13 | $12.65 | 238500 |
| 2025-10-28 | -43.48 | $12.62 | 342300 |
| 2025-10-27 | -30.43 | $12.71 | 167323 |
| 2025-10-24 | -40.58 | $12.64 | 89500 |
| 2025-10-23 | -62.07 | $12.56 | 117600 |
| 2025-10-22 | -68.63 | $12.55 | 228000 |
| 2025-10-21 | -75.00 | $12.49 | 182032 |
| 2025-10-20 | -88.46 | $12.35 | 203705 |
| 2025-10-17 | -98.08 | $12.25 | 236500 |
| 2025-10-16 | -93.48 | $12.41 | 188314 |
| 2025-10-15 | -86.42 | $12.57 | 196730 |
| 2025-10-14 | -86.21 | $12.58 | 276219 |
| 2025-10-13 | -80.52 | $12.71 | 317606 |
| 2025-10-10 | -80.52 | $12.71 | 161000 |
| 2025-10-09 | -70.13 | $12.79 | 178635 |
| 2025-10-08 | -55.84 | $12.90 | 191465 |
| 2025-10-07 | -67.82 | $12.84 | 171100 |
| 2025-10-06 | -85.06 | $12.69 | 216833 |
| 2025-10-03 | -93.51 | $12.71 | 204018 |
| 2025-10-02 | -91.67 | $12.77 | 209810 |
| 2025-10-01 | -90.28 | $12.78 | 233100 |
| 2025-09-30 | -76.39 | $12.88 | 240200 |
| 2025-09-29 | -86.11 | $12.81 | 351100 |
| 2025-09-26 | -87.69 | $12.86 | 622342 |
| 2025-09-25 | -80.00 | $13.19 | 131318 |
| 2025-09-24 | -68.97 | $13.23 | 84300 |
| 2025-09-23 | -82.76 | $13.19 | 80417 |
| 2025-09-22 | -72.41 | $13.22 | 82100 |
| 2025-09-19 | -82.76 | $13.19 | 110200 |
| 2025-09-18 | -72.41 | $13.22 | 117723 |
| 2025-09-17 | -65.52 | $13.24 | 96300 |
| 2025-09-16 | -58.06 | $13.25 | 121540 |
| 2025-09-15 | -58.82 | $13.23 | 116300 |
| 2025-09-12 | -79.41 | $13.16 | 122139 |
| 2025-09-11 | -64.71 | $13.21 | 189600 |
| 2025-09-10 | -20.59 | $13.36 | 118700 |
| 2025-09-09 | -12.90 | $13.36 | 128500 |
| 2025-09-08 | -9.68 | $13.37 | 114200 |
| 2025-09-05 | -12.90 | $13.36 | 129431 |
| 2025-09-04 | -19.35 | $13.34 | 96534 |
| 2025-09-03 | -22.58 | $13.33 | 110039 |
| 2025-09-02 | -12.90 | $13.36 | 125204 |
| 2025-08-29 | -13.89 | $13.35 | 161927 |
| 2025-08-28 | -9.09 | $13.36 | 140030 |
| 2025-08-27 | -4.55 | $13.38 | 112227 |
| 2025-08-26 | -22.73 | $13.30 | 166400 |
| 2025-08-25 | -7.50 | $13.33 | 105700 |
| 2025-08-22 | -22.50 | $13.27 | 66337 |
| 2025-08-21 | -38.64 | $13.19 | 71432 |
| 2025-08-20 | -38.64 | $13.19 | 61706 |
| 2025-08-19 | -42.22 | $13.17 | 90511 |
| 2025-08-18 | -42.00 | $13.15 | 115209 |
| 2025-08-15 | -37.74 | $13.16 | 134201 |
| 2025-08-14 | -31.15 | $13.17 | 165500 |
| 2025-08-13 | -6.56 | $13.32 | 123536 |
| 2025-08-12 | -25.68 | $13.30 | 160095 |
| 2025-08-11 | -30.67 | $13.27 | 98047 |
| 2025-08-08 | -41.18 | $13.25 | 110100 |
| 2025-08-07 | -36.47 | $13.29 | 114046 |
| 2025-08-06 | -40.45 | $13.28 | 101204 |
| 2025-08-05 | -55.56 | $13.19 | 164531 |
| 2025-08-04 | -52.53 | $13.22 | 153947 |
| 2025-08-01 | -70.71 | $13.04 | 256906 |
| 2025-07-31 | -63.64 | $13.11 | 162532 |
| 2025-07-30 | -61.62 | $13.13 | 124351 |
| 2025-07-29 | -65.66 | $13.09 | 172721 |
| 2025-07-28 | -64.65 | $13.10 | 227000 |
| 2025-07-25 | -72.73 | $13.02 | 135438 |
| 2025-07-24 | -80.81 | $12.94 | 123600 |
| 2025-07-23 | -74.75 | $13.00 | 154118 |
| 2025-07-22 | -84.85 | $12.90 | 111400 |
| 2025-07-21 | -86.87 | $12.88 | 240000 |
| 2025-07-18 | -94.95 | $12.80 | 854100 |
| 2025-07-17 | -96.39 | $12.94 | 533020 |
| 2025-07-16 | -79.37 | $13.24 | 467018 |
| 2025-07-15 | -42.86 | $13.47 | 147900 |
| 2025-07-14 | -44.44 | $13.46 | 181422 |
| 2025-07-11 | -28.57 | $13.56 | 130900 |
| 2025-07-10 | -23.81 | $13.59 | 118737 |
| 2025-07-09 | -4.76 | $13.71 | 96016 |
| 2025-07-08 | -6.67 | $13.67 | 94500 |
| 2025-07-07 | 0.00 | $13.70 | 143700 |
| 2025-07-03 | -7.02 | $13.64 | 76000 |
| 2025-07-02 | 0.00 | $13.62 | 100822 |
| 2025-07-01 | 0.00 | $13.50 | 108000 |
| 2025-06-30 | -11.43 | $13.41 | 151100 |
| 2025-06-27 | -15.15 | $13.38 | 105310 |
| 2025-06-26 | -45.45 | $13.28 | 89708 |
| 2025-06-25 | -37.78 | $13.26 | 79829 |
| 2025-06-24 | -36.21 | $13.22 | 144648 |
| 2025-06-23 | -37.50 | $13.13 | 121800 |
| 2025-06-20 | -22.50 | $13.25 | 82700 |
| 2025-06-18 | -22.50 | $13.25 | 114202 |
| 2025-06-17 | -16.25 | $13.30 | 110331 |
| 2025-06-16 | -11.25 | $13.34 | 55847 |
| 2025-06-13 | -16.25 | $13.30 | 80300 |
| 2025-06-12 | -16.25 | $13.30 | 76852 |
| 2025-06-11 | -5.00 | $13.39 | 100215 |
| 2025-06-10 | -9.86 | $13.27 | 105319 |
| 2025-06-09 | -22.54 | $13.18 | 79521 |
| 2025-06-06 | -21.13 | $13.19 | 60200 |
| 2025-06-05 | -27.63 | $13.13 | 108300 |
| 2025-06-04 | -25.00 | $13.15 | 99300 |
| 2025-06-03 | -22.78 | $13.16 | 137610 |
| 2025-06-02 | -22.78 | $13.16 | 103732 |
| 2025-05-30 | -13.92 | $13.23 | 168400 |
| 2025-05-29 | 0.00 | $13.28 | 102200 |
| 2025-05-28 | -7.23 | $13.19 | 257000 |
| 2025-05-27 | -19.28 | $12.98 | 159700 |
| 2025-05-23 | -30.21 | $12.85 | 141911 |
| 2025-05-22 | -43.75 | $12.72 | 189545 |
| 2025-05-21 | -37.50 | $12.78 | 118851 |
| 2025-05-20 | -19.23 | $12.94 | 132400 |
| 2025-05-19 | -21.26 | $12.87 | 241502 |
| 2025-05-16 | -6.02 | $13.06 | 193916 |
| 2025-05-15 | -9.77 | $13.01 | 181410 |
| 2025-05-14 | -3.76 | $13.09 | 117000 |
| 2025-05-13 | -1.54 | $13.08 | 116400 |
| 2025-05-12 | -2.10 | $13.05 | 139616 |
| 2025-05-09 | -6.71 | $12.84 | 148200 |
| 2025-05-08 | -5.44 | $12.70 | 154500 |
| 2025-05-07 | -10.49 | $12.59 | 146017 |
| 2025-05-06 | -9.09 | $12.61 | 110521 |
| 2025-05-05 | -4.20 | $12.68 | 203200 |
| 2025-05-02 | -18.34 | $12.69 | 100802 |
| 2025-05-01 | -36.84 | $12.63 | 141400 |
| 2025-04-30 | -43.64 | $12.55 | 200203 |
| 2025-04-29 | -45.45 | $12.51 | 118795 |
| 2025-04-28 | -55.91 | $12.28 | 168600 |
| 2025-04-25 | -52.27 | $12.36 | 163902 |
| 2025-04-24 | -53.39 | $12.34 | 121400 |
| 2025-04-23 | -63.40 | $12.17 | 176000 |
| 2025-04-22 | -71.49 | $11.98 | 232400 |
| 2025-04-21 | -77.02 | $11.85 | 226322 |
| 2025-04-17 | -69.36 | $12.03 | 154100 |
| 2025-04-16 | -72.77 | $11.95 | 256340 |
| 2025-04-15 | -73.62 | $11.93 | 199056 |
| 2025-04-14 | -81.28 | $11.75 | 101900 |
| 2025-04-11 | -85.96 | $11.64 | 197618 |
| 2025-04-10 | -91.23 | $11.58 | 233625 |
| 2025-04-09 | -68.86 | $12.09 | 386105 |
| 2025-04-08 | -91.23 | $11.58 | 434352 |
| 2025-04-07 | -99.12 | $11.40 | 531920 |
| 2025-04-04 | -94.94 | $12.16 | 542500 |
| 2025-04-03 | -62.67 | $13.19 | 266700 |
| 2025-04-02 | -20.00 | $13.51 | 115510 |
| 2025-04-01 | -24.00 | $13.48 | 267507 |
| 2025-03-31 | -32.00 | $13.42 | 307741 |
| 2025-03-28 | -22.67 | $13.49 | 184848 |
| 2025-03-27 | -18.67 | $13.52 | 179808 |
| 2025-03-26 | -17.33 | $13.53 | 196100 |
| 2025-03-25 | 0.00 | $13.63 | 166822 |
| 2025-03-24 | 0.00 | $13.55 | 230648 |
| 2025-03-21 | -20.00 | $13.35 | 238200 |
| 2025-03-20 | -50.98 | $13.16 | 172428 |
| 2025-03-19 | -74.51 | $13.04 | 153800 |
| 2025-03-18 | -88.24 | $12.97 | 264239 |
| 2025-03-17 | -96.08 | $12.93 | 373100 |
| 2025-03-14 | -92.16 | $12.95 | 151000 |
| 2025-03-13 | -97.78 | $12.98 | 161500 |
| 2025-03-12 | -64.29 | $13.21 | 149700 |
| 2025-03-11 | -72.92 | $13.19 | 200100 |
| 2025-03-10 | -93.75 | $13.09 | 184824 |
| 2025-03-07 | -79.17 | $13.16 | 205200 |
| 2025-03-06 | -52.08 | $13.29 | 157200 |
| 2025-03-05 | -47.92 | $13.31 | 184714 |
| 2025-03-04 | -37.50 | $13.36 | 238023 |
| 2025-03-03 | -24.19 | $13.39 | 152500 |
| 2025-02-28 | -27.78 | $13.34 | 202200 |
| 2025-02-27 | -41.56 | $13.22 | 153800 |
| 2025-02-26 | -35.06 | $13.27 | 160500 |
| 2025-02-25 | -35.06 | $13.27 | 173713 |
| 2025-02-24 | -29.87 | $13.31 | 173800 |
| 2025-02-21 | -37.66 | $13.25 | 132810 |
| 2025-02-20 | -31.17 | $13.30 | 134742 |
| 2025-02-19 | -42.86 | $13.21 | 214216 |
| 2025-02-18 | -36.47 | $13.23 | 273643 |
| 2025-02-14 | -41.67 | $13.14 | 116345 |
| 2025-02-13 | -37.37 | $13.17 | 246570 |
| 2025-02-12 | -19.19 | $13.35 | 217100 |
| 2025-02-11 | -8.08 | $13.46 | 240553 |
| 2025-02-10 | 0.00 | $13.53 | 187900 |
| 2025-02-07 | -12.22 | $13.34 | 173302 |
| 2025-02-06 | -8.89 | $13.37 | 140900 |
| 2025-02-05 | -10.00 | $13.36 | 288332 |
| 2025-02-04 | -31.11 | $13.17 | 267800 |
| 2025-02-03 | -43.33 | $13.06 | 210800 |
| 2025-01-31 | -45.71 | $12.97 | 214310 |
| 2025-01-30 | -53.39 | $12.82 | 332449 |
| 2025-01-29 | -36.44 | $13.02 | 295300 |
| 2025-01-28 | -33.90 | $13.05 | 473806 |
| 2025-01-27 | -4.72 | $13.28 | 299605 |
| 2025-01-24 | -6.73 | $13.24 | 609542 |
| 2025-01-23 | -29.81 | $13.00 | 290700 |
| 2025-01-22 | -27.88 | $13.02 | 574800 |
| 2025-01-21 | -50.96 | $12.78 | 215649 |
| 2025-01-17 | -62.50 | $12.66 | 159500 |
| 2025-01-16 | -68.27 | $12.60 | 332845 |
| 2025-01-15 | -57.69 | $12.71 | 350200 |
| 2025-01-14 | -58.65 | $12.70 | 206410 |
| 2025-01-13 | -44.23 | $12.85 | 202200 |
| 2025-01-10 | -38.46 | $12.91 | 262311 |
| 2025-01-08 | -33.65 | $12.96 | 349500 |
| 2025-01-07 | -10.26 | $12.97 | 375120 |
| 2025-01-06 | -21.79 | $12.88 | 659036 |
| 2025-01-03 | -52.56 | $12.64 | 164800 |
| 2025-01-02 | -67.95 | $12.52 | 295700 |
| 2024-12-31 | -93.59 | $12.32 | 345900 |
| 2024-12-30 | -94.20 | $12.40 | 181238 |
| 2024-12-27 | -94.03 | $12.42 | 128021 |
| 2024-12-26 | -82.54 | $12.53 | 173700 |
| 2024-12-24 | -66.67 | $12.63 | 120942 |
| 2024-12-23 | -69.84 | $12.61 | 166500 |
| 2024-12-20 | -79.37 | $12.55 | 141600 |
| 2024-12-19 | -93.65 | $12.46 | 145721 |
| 2024-12-18 | -81.97 | $12.55 | 127414 |
| 2024-12-17 | -49.32 | $12.69 | 128000 |
| 2024-12-16 | -21.52 | $12.88 | 160300 |
| 2024-12-13 | -25.61 | $12.84 | 123000 |
| 2024-12-12 | -28.05 | $12.82 | 131630 |
| 2024-12-11 | -15.85 | $12.92 | 181748 |
| 2024-12-10 | -9.76 | $12.97 | 110233 |
| 2024-12-09 | -18.18 | $12.95 | 116729 |
| 2024-12-06 | -10.23 | $13.02 | 100300 |
| 2024-12-05 | -14.77 | $12.98 | 133514 |
| 2024-12-04 | -11.36 | $13.01 | 202500 |
| 2024-12-03 | -17.05 | $12.96 | 241036 |
| 2024-12-02 | -35.23 | $12.80 | 150200 |
| 2024-11-29 | -46.59 | $12.70 | 123900 |
| 2024-11-27 | -56.82 | $12.61 | 166900 |
| 2024-11-26 | -61.36 | $12.57 | 335400 |
| 2024-11-25 | -30.68 | $12.84 | 112600 |
| 2024-11-22 | -23.86 | $12.90 | 178645 |
| 2024-11-21 | -47.73 | $12.69 | 148436 |
| 2024-11-20 | -63.64 | $12.55 | 173510 |
| 2024-11-19 | -80.68 | $12.40 | 184800 |
| 2024-11-18 | -86.36 | $12.35 | 148700 |
| 2024-11-15 | -87.50 | $12.34 | 328700 |
| 2024-11-14 | -92.11 | $12.41 | 267130 |
| 2024-11-13 | -85.94 | $12.56 | 217445 |
| 2024-11-12 | -54.69 | $12.76 | 190400 |
| 2024-11-11 | -34.38 | $12.89 | 129700 |
| 2024-11-08 | -1.96 | $12.97 | 150535 |
| 2024-11-07 | 0.00 | $12.87 | 195600 |
| 2024-11-06 | -36.11 | $12.70 | 245100 |
| 2024-11-05 | -79.07 | $12.56 | 137223 |
| 2024-11-04 | -93.02 | $12.50 | 134941 |
| 2024-11-01 | -76.74 | $12.57 | 119600 |
| 2024-10-31 | -67.44 | $12.61 | 106220 |
| 2024-10-30 | -70.21 | $12.61 | 146100 |
| 2024-10-29 | -95.74 | $12.49 | 151600 |
| 2024-10-28 | -69.23 | $12.67 | 102600 |
| 2024-10-25 | -43.59 | $12.77 | 109000 |
| 2024-10-24 | -58.97 | $12.71 | 106732 |
| 2024-10-23 | -79.49 | $12.63 | 131014 |
| 2024-10-22 | -71.79 | $12.66 | 141300 |
| 2024-10-21 | -66.67 | $12.68 | 136344 |
| 2024-10-18 | -64.10 | $12.69 | 132400 |
| 2024-10-17 | -64.10 | $12.69 | 133706 |
| 2024-10-16 | -71.79 | $12.66 | 150000 |
| 2024-10-15 | -94.87 | $12.57 | 163014 |
| 2024-10-14 | -69.23 | $12.67 | 131332 |
| 2024-10-11 | -59.09 | $12.68 | 132600 |
| 2024-10-10 | -31.37 | $12.78 | 125900 |
| 2024-10-09 | -7.27 | $12.90 | 155700 |
| 2024-10-08 | -16.36 | $12.85 | 111900 |
| 2024-10-07 | -18.18 | $12.84 | 136402 |
| 2024-10-04 | -18.18 | $12.84 | 190500 |
| 2024-10-03 | -20.00 | $12.83 | 144648 |
| 2024-10-02 | -5.66 | $12.89 | 107900 |
| 2024-10-01 | -4.26 | $12.84 | 131700 |
| 2024-09-30 | -11.36 | $12.78 | 208800 |
| 2024-09-27 | -10.26 | $12.74 | 99600 |
| 2024-09-26 | -20.51 | $12.70 | 130031 |
| 2024-09-25 | -15.38 | $12.72 | 191619 |
| 2024-09-24 | 0.00 | $12.74 | 213600 |
| 2024-09-23 | -16.67 | $12.64 | 167600 |
| 2024-09-20 | -33.33 | $12.59 | 113427 |
| 2024-09-19 | -10.00 | $12.66 | 189100 |
| 2024-09-18 | -17.24 | $12.63 | 183200 |
| 2024-09-17 | -34.48 | $12.58 | 236800 |
| 2024-09-16 | -44.83 | $12.55 | 118647 |
| 2024-09-13 | -68.97 | $12.48 | 123100 |
| 2024-09-12 | -79.31 | $12.45 | 204443 |
| 2024-09-11 | -60.00 | $12.50 | 181200 |
| 2024-09-10 | -73.33 | $12.46 | 292023 |
| 2024-09-09 | -43.33 | $12.55 | 226800 |
| 2024-09-06 | -40.00 | $12.56 | 136303 |
| 2024-09-05 | -32.26 | $12.58 | 204300 |
| 2024-09-04 | -25.81 | $12.60 | 177918 |
| 2024-09-03 | -7.50 | $12.65 | 156617 |
| 2024-08-30 | -1.37 | $12.66 | 144000 |
| 2024-08-29 | 0.00 | $12.64 | 140544 |
| 2024-08-28 | -10.29 | $12.55 | 187300 |
| 2024-08-27 | -4.41 | $12.59 | 117500 |
| 2024-08-26 | -4.41 | $12.59 | 206600 |
| 2024-08-23 | -2.99 | $12.59 | 187300 |
| 2024-08-22 | -12.70 | $12.49 | 151047 |
| 2024-08-21 | 0.00 | $12.57 | 123344 |
| 2024-08-20 | -1.59 | $12.56 | 138600 |
| 2024-08-19 | -1.64 | $12.54 | 129900 |
| 2024-08-16 | -8.20 | $12.50 | 81100 |
| 2024-08-15 | -11.48 | $12.48 | 203605 |
| 2024-08-14 | -27.87 | $12.38 | 145400 |
| 2024-08-13 | -14.75 | $12.46 | 147100 |
| 2024-08-12 | -24.59 | $12.40 | 201745 |
| 2024-08-09 | -8.20 | $12.50 | 126534 |
| 2024-08-08 | -16.39 | $12.45 | 266400 |
| 2024-08-07 | -8.20 | $12.50 | 410606 |
| 2024-08-06 | -12.50 | $12.43 | 436811 |
| 2024-08-05 | -48.21 | $12.23 | 309531 |
| 2024-08-02 | -24.53 | $12.37 | 245447 |
| 2024-08-01 | -26.42 | $12.36 | 177004 |
| 2024-07-31 | -18.87 | $12.40 | 182900 |
| 2024-07-30 | -5.17 | $12.45 | 132500 |
| 2024-07-29 | -29.51 | $12.30 | 110427 |
| 2024-07-26 | -25.40 | $12.32 | 93800 |
| 2024-07-25 | -28.57 | $12.30 | 113400 |
| 2024-07-24 | -42.03 | $12.19 | 104219 |
| 2024-07-23 | -36.23 | $12.23 | 112216 |
| 2024-07-22 | -36.23 | $12.23 | 150100 |
| 2024-07-19 | -33.33 | $12.25 | 570000 |
| 2024-07-18 | -43.48 | $12.18 | 176200 |
| 2024-07-17 | -24.64 | $12.31 | 144222 |
| 2024-07-16 | -14.49 | $12.38 | 204829 |
| 2024-07-15 | -10.94 | $12.36 | 158200 |
| 2024-07-12 | -18.64 | $12.27 | 119200 |
| 2024-07-11 | -16.95 | $12.28 | 178209 |
| 2024-07-10 | 0.00 | $12.33 | 471400 |
| 2024-07-09 | -17.39 | $12.16 | 288000 |
| 2024-07-08 | -34.21 | $12.03 | 139500 |
| 2024-07-05 | -31.58 | $12.04 | 107100 |
| 2024-07-03 | -21.05 | $12.08 | 116200 |
| 2024-07-02 | -42.11 | $12.00 | 124100 |
| 2024-07-01 | -60.53 | $11.93 | 133000 |
| 2024-06-28 | -66.67 | $11.88 | 264042 |
| 2024-06-27 | -38.46 | $11.96 | 134115 |
| 2024-06-26 | -50.88 | $11.87 | 153737 |
| 2024-06-25 | -40.35 | $11.93 | 148958 |
| 2024-06-24 | -36.84 | $11.95 | 73703 |
| 2024-06-21 | -52.63 | $11.86 | 102700 |
| 2024-06-20 | -43.86 | $11.91 | 117938 |
| 2024-06-18 | -36.84 | $11.95 | 97700 |
| 2024-06-17 | -21.05 | $12.04 | 177500 |
| 2024-06-14 | -33.33 | $11.97 | 68030 |
| 2024-06-13 | -29.82 | $11.99 | 96100 |
| 2024-06-12 | -8.77 | $12.11 | 265115 |
| 2024-06-11 | -7.89 | $11.94 | 100000 |
| 2024-06-10 | -25.71 | $11.85 | 147742 |
| 2024-06-07 | 0.00 | $11.94 | 109535 |
| 2024-06-06 | -8.57 | $11.91 | 58500 |
| 2024-06-05 | -5.71 | $11.92 | 134300 |
| 2024-06-04 | -20.59 | $11.86 | 94239 |
| 2024-06-03 | 0.00 | $11.89 | 73034 |
| 2024-05-31 | -24.14 | $11.81 | 96335 |
| 2024-05-30 | -51.43 | $11.70 | 129300 |
| 2024-05-29 | -70.27 | $11.62 | 122840 |
| 2024-05-28 | -38.46 | $11.73 | 84900 |
| 2024-05-24 | 0.00 | $11.87 | 82628 |
| 2024-05-23 | -26.19 | $11.75 | 59028 |
| 2024-05-22 | -7.69 | $11.82 | 116730 |
| 2024-05-21 | 0.00 | $11.84 | 173246 |
| 2024-05-20 | -21.28 | $11.71 | 77000 |
| 2024-05-17 | -30.77 | $11.65 | 90100 |
| 2024-05-16 | -25.42 | $11.66 | 115448 |
| 2024-05-15 | -16.67 | $11.70 | 108015 |
| 2024-05-14 | -28.36 | $11.62 | 80000 |
| 2024-05-13 | -26.09 | $11.63 | 81443 |
| 2024-05-10 | -17.39 | $11.69 | 104739 |
| 2024-05-09 | -17.39 | $11.69 | 101100 |
| 2024-05-08 | -7.25 | $11.76 | 100020 |
| 2024-05-07 | -2.90 | $11.79 | 141132 |
| 2024-05-06 | -3.08 | $11.75 | 87700 |
| 2024-05-03 | -12.31 | $11.69 | 125800 |
| 2024-05-02 | -32.31 | $11.56 | 197600 |
| 2024-05-01 | -30.77 | $11.57 | 98310 |
| 2024-04-30 | -40.00 | $11.51 | 110600 |
| 2024-04-29 | -39.44 | $11.55 | 79044 |
| 2024-04-26 | -58.14 | $11.48 | 129800 |
| 2024-04-25 | -70.79 | $11.38 | 164400 |
| 2024-04-24 | -66.29 | $11.42 | 126200 |
| 2024-04-23 | -56.18 | $11.51 | 167000 |
| 2024-04-22 | -71.91 | $11.37 | 105612 |
| 2024-04-19 | -84.27 | $11.26 | 121810 |
| 2024-04-18 | -87.64 | $11.23 | 177700 |
| 2024-04-17 | -94.38 | $11.17 | 177931 |
| 2024-04-16 | -96.63 | $11.15 | 381746 |
| 2024-04-15 | -92.77 | $11.24 | 163946 |
| 2024-04-12 | -94.03 | $11.38 | 125900 |
| 2024-04-11 | -98.25 | $11.45 | 146712 |
| 2024-04-10 | -91.67 | $11.57 | 308200 |
| 2024-04-09 | -69.77 | $11.71 | 190421 |
| 2024-04-08 | -65.12 | $11.73 | 191500 |
| 2024-04-05 | -81.40 | $11.66 | 114548 |
| 2024-04-04 | -90.70 | $11.62 | 192621 |
| 2024-04-03 | -73.17 | $11.71 | 143100 |
| 2024-04-02 | -58.54 | $11.77 | 146800 |
| 2024-04-01 | -36.59 | $11.86 | 171917 |
| 2024-03-28 | -12.20 | $11.96 | 200219 |
| 2024-03-27 | -10.26 | $11.95 | 140023 |
| 2024-03-26 | -10.00 | $11.91 | 112623 |
| 2024-03-25 | -11.43 | $11.86 | 83700 |
| 2024-03-22 | -15.38 | $11.84 | 108800 |
| 2024-03-21 | 0.00 | $11.83 | 183669 |
| 2024-03-20 | -32.26 | $11.72 | 112000 |
| 2024-03-19 | -53.13 | $11.65 | 105900 |
| 2024-03-18 | -48.57 | $11.65 | 79349 |
| 2024-03-15 | -43.24 | $11.66 | 98100 |
| 2024-03-14 | -54.05 | $11.62 | 177606 |
| 2024-03-13 | -2.70 | $11.81 | 221100 |
| 2024-03-12 | -12.90 | $11.72 | 236842 |
| 2024-03-11 | -17.24 | $11.69 | 81900 |
| 2024-03-08 | -17.24 | $11.69 | 87500 |
| 2024-03-07 | -14.81 | $11.68 | 126424 |
| 2024-03-06 | -11.11 | $11.69 | 122304 |
| 2024-03-05 | -12.90 | $11.68 | 99232 |
| 2024-03-04 | -5.71 | $11.69 | 129833 |
| 2024-03-01 | -5.71 | $11.69 | 127200 |
| 2024-02-29 | -20.00 | $11.64 | 108438 |
| 2024-02-28 | -40.00 | $11.57 | 85307 |
| 2024-02-27 | -37.14 | $11.58 | 100600 |
| 2024-02-26 | -50.00 | $11.53 | 104700 |
| 2024-02-23 | -42.11 | $11.55 | 114613 |
| 2024-02-22 | -42.11 | $11.55 | 85936 |
| 2024-02-21 | -47.37 | $11.53 | 136420 |
| 2024-02-20 | -40.48 | $11.54 | 94522 |
| 2024-02-16 | -49.02 | $11.46 | 174000 |
| 2024-02-15 | -24.24 | $11.55 | 123092 |
| 2024-02-14 | -12.12 | $11.63 | 103825 |
| 2024-02-13 | -18.18 | $11.59 | 141800 |
| 2024-02-12 | -12.12 | $11.63 | 149900 |
| 2024-02-09 | -10.77 | $11.63 | 147500 |
| 2024-02-08 | -10.77 | $11.63 | 109122 |
| 2024-02-07 | -6.15 | $11.66 | 141020 |
| 2024-02-06 | -3.85 | $11.55 | 167921 |
| 2024-02-05 | -38.98 | $11.41 | 148541 |
| 2024-02-02 | -30.51 | $11.46 | 233700 |
| 2024-02-01 | -25.42 | $11.49 | 262000 |
| 2024-01-31 | -42.37 | $11.39 | 283720 |
| 2024-01-30 | -38.98 | $11.41 | 151300 |
| 2024-01-29 | -35.59 | $11.43 | 155500 |
| 2024-01-26 | -49.15 | $11.35 | 400622 |
| 2024-01-25 | -35.59 | $11.43 | 123700 |
| 2024-01-24 | -49.15 | $11.35 | 233700 |
| 2024-01-23 | -63.51 | $11.32 | 162922 |
| 2024-01-22 | -64.86 | $11.31 | 189500 |
| 2024-01-19 | -85.14 | $11.16 | 1.6M |
| 2024-01-18 | -95.52 | $11.15 | 383900 |
| 2024-01-17 | -92.06 | $11.21 | 384635 |
| 2024-01-16 | -97.92 | $11.32 | 371600 |
| 2024-01-12 | -62.22 | $11.51 | 215618 |
| 2024-01-11 | -60.00 | $11.49 | 165000 |
| 2024-01-10 | -49.02 | $11.54 | 109800 |
| 2024-01-09 | -40.00 | $11.57 | 173729 |
| 2024-01-08 | -32.73 | $11.61 | 99600 |
| 2024-01-05 | -41.82 | $11.56 | 113308 |
| 2024-01-04 | -47.27 | $11.53 | 123425 |
| 2024-01-03 | -37.88 | $11.54 | 125200 |
| 2024-01-02 | -44.29 | $11.48 | 190021 |
| 2023-12-29 | -55.13 | $11.36 | 190000 |
| 2023-12-28 | -39.29 | $11.46 | 166900 |
| 2023-12-27 | -34.88 | $11.49 | 213320 |
| 2023-12-26 | -32.26 | $11.49 | 281200 |
| 2023-12-22 | -15.05 | $11.65 | 127500 |
| 2023-12-21 | -6.90 | $11.67 | 152370 |
| 2023-12-20 | -20.69 | $11.55 | 157111 |
| 2023-12-19 | -18.39 | $11.57 | 148700 |
| 2023-12-18 | -19.54 | $11.56 | 155137 |
| 2023-12-15 | -2.47 | $11.65 | 105014 |
| 2023-12-14 | -11.90 | $11.53 | 225538 |
| 2023-12-13 | -9.64 | $11.53 | 236057 |
| 2023-12-12 | -12.50 | $11.32 | 128700 |
| 2023-12-11 | -15.85 | $11.28 | 252622 |
| 2023-12-08 | -9.64 | $11.32 | 144708 |
| 2023-12-07 | 0.00 | $11.40 | 97500 |
| 2023-12-06 | -5.00 | $11.30 | 171900 |
| 2023-12-05 | -4.29 | $11.21 | 128013 |
| 2023-12-04 | -21.43 | $11.09 | 271940 |
| 2023-12-01 | -4.29 | $11.21 | 227000 |
| 2023-11-30 | -29.17 | $11.03 | 128519 |
| 2023-11-29 | -29.41 | $10.99 | 222300 |
| 2023-11-28 | -40.66 | $10.87 | 448204 |
| 2023-11-27 | -22.58 | $11.03 | 213100 |
| 2023-11-24 | 0.00 | $11.14 | 65400 |
| 2023-11-22 | -2.47 | $11.04 | 262500 |
| 2023-11-21 | -7.41 | $11.00 | 120015 |
| 2023-11-20 | -8.64 | $10.99 | 85808 |
| 2023-11-17 | -10.00 | $10.96 | 99122 |
| 2023-11-16 | 0.00 | $10.99 | 212700 |
| 2023-11-15 | -17.65 | $10.80 | 120502 |
| 2023-11-14 | -13.24 | $10.83 | 155300 |
| 2023-11-13 | -48.53 | $10.59 | 150720 |
| 2023-11-10 | -48.53 | $10.59 | 142900 |
| 2023-11-09 | -55.88 | $10.54 | 152013 |
| 2023-11-08 | -27.94 | $10.73 | 208100 |
| 2023-11-07 | -22.06 | $10.77 | 175700 |
| 2023-11-06 | -23.53 | $10.76 | 136434 |
| 2023-11-03 | -10.29 | $10.85 | 392227 |
| 2023-11-02 | 0.00 | $10.75 | 230041 |
| 2023-11-01 | -41.18 | $10.54 | 255708 |
| 2023-10-31 | -74.51 | $10.37 | 228101 |
| 2023-10-30 | -82.35 | $10.33 | 119221 |
| 2023-10-27 | -82.69 | $10.33 | 119205 |
| 2023-10-26 | -97.33 | $10.26 | 90100 |
| 2023-10-25 | -93.33 | $10.29 | 232329 |
| 2023-10-24 | -84.00 | $10.36 | 148909 |
| 2023-10-23 | -94.67 | $10.28 | 123700 |
| 2023-10-20 | -100.00 | $10.30 | 104300 |
| 2023-10-19 | -95.83 | $10.34 | 118126 |
| 2023-10-18 | -97.30 | $10.35 | 150100 |
| 2023-10-17 | -91.46 | $10.40 | 196547 |
| 2023-10-16 | -92.31 | $10.43 | 242326 |
| 2023-10-13 | -91.55 | $10.53 | 136928 |
| 2023-10-12 | -92.96 | $10.52 | 110726 |
| 2023-10-11 | -68.92 | $10.70 | 95849 |
| 2023-10-10 | -75.58 | $10.68 | 143200 |
| 2023-10-09 | -70.93 | $10.72 | 136902 |
| 2023-10-06 | -83.72 | $10.61 | 275408 |
| 2023-10-05 | -81.40 | $10.63 | 122300 |
| 2023-10-04 | -83.72 | $10.61 | 200721 |
| 2023-10-03 | -98.84 | $10.48 | 169700 |
| 2023-10-02 | -96.15 | $10.58 | 329738 |
| 2023-09-29 | -89.55 | $10.78 | 240437 |
| 2023-09-28 | -85.07 | $10.81 | 106917 |
| 2023-09-27 | -96.97 | $10.74 | 185000 |
| 2023-09-26 | -100.00 | $10.80 | 127400 |
| 2023-09-25 | -88.89 | $10.98 | 99349 |
| 2023-09-22 | -92.50 | $11.01 | 60210 |
| 2023-09-21 | -100.00 | $10.98 | 89725 |
| 2023-09-20 | -75.68 | $11.10 | 105300 |
| 2023-09-19 | -75.68 | $11.10 | 78800 |
| 2023-09-18 | -59.46 | $11.16 | 115700 |
| 2023-09-15 | -83.78 | $11.07 | 91403 |
| 2023-09-14 | -94.29 | $11.05 | 232100 |
| 2023-09-13 | -26.47 | $11.29 | 131042 |
| 2023-09-12 | -23.53 | $11.30 | 144000 |
| 2023-09-11 | -41.18 | $11.24 | 101600 |
| 2023-09-08 | -23.53 | $11.30 | 89218 |
| 2023-09-07 | -45.71 | $11.23 | 88317 |
| 2023-09-06 | -44.44 | $11.24 | 130535 |
| 2023-09-05 | -35.14 | $11.28 | 65132 |
| 2023-09-01 | -25.64 | $11.33 | 118700 |
| 2023-08-31 | -53.85 | $11.22 | 179200 |
| 2023-08-30 | -30.77 | $11.31 | 102000 |
| 2023-08-29 | -53.85 | $11.22 | 139425 |
| 2023-08-28 | -38.46 | $11.28 | 94144 |
| 2023-08-25 | -59.09 | $11.22 | 87449 |
| 2023-08-24 | -79.55 | $11.13 | 139700 |
| 2023-08-23 | -63.64 | $11.20 | 76145 |
| 2023-08-22 | -88.64 | $11.09 | 134432 |
| 2023-08-21 | -76.74 | $11.15 | 109700 |
| 2023-08-18 | -88.37 | $11.10 | 121900 |
| 2023-08-17 | -93.02 | $11.08 | 112732 |
| 2023-08-16 | -77.50 | $11.17 | 88030 |
| 2023-08-15 | -65.00 | $11.22 | 84806 |
| 2023-08-14 | -55.00 | $11.26 | 63400 |
| 2023-08-11 | -45.00 | $11.30 | 81726 |
| 2023-08-10 | -42.50 | $11.31 | 161226 |
| 2023-08-09 | -20.00 | $11.40 | 103415 |
| 2023-08-08 | -42.50 | $11.31 | 195600 |
| 2023-08-07 | -15.00 | $11.42 | 177500 |
| 2023-08-04 | -39.53 | $11.31 | 139600 |
| 2023-08-03 | -76.74 | $11.15 | 204000 |
| 2023-08-02 | -64.58 | $11.17 | 256005 |
| 2023-08-01 | -41.67 | $11.28 | 198833 |
| 2023-07-31 | -20.00 | $11.38 | 226100 |
| 2023-07-28 | -2.13 | $11.43 | 120700 |
| 2023-07-27 | -36.96 | $11.26 | 136124 |
| 2023-07-26 | -10.87 | $11.38 | 117100 |
| 2023-07-25 | -30.43 | $11.29 | 72500 |
| 2023-07-24 | -26.09 | $11.31 | 134900 |
| 2023-07-21 | -32.65 | $11.27 | 139543 |
| 2023-07-20 | -57.14 | $11.15 | 125233 |
| 2023-07-19 | -44.90 | $11.21 | 187400 |
| 2023-07-18 | -22.45 | $11.32 | 92500 |
| 2023-07-17 | -26.53 | $11.30 | 213900 |
| 2023-07-14 | -48.98 | $11.19 | 87900 |
| 2023-07-13 | -44.90 | $11.21 | 184302 |
| 2023-07-12 | -6.12 | $11.40 | 240831 |
| 2023-07-11 | -30.61 | $11.28 | 144902 |
| 2023-07-10 | -63.27 | $11.12 | 97015 |
| 2023-07-07 | -67.35 | $11.10 | 184900 |
| 2023-07-06 | -75.51 | $11.06 | 161400 |
| 2023-07-05 | -55.10 | $11.16 | 239243 |
| 2023-07-03 | -67.92 | $11.07 | 146839 |
| 2023-06-30 | -86.79 | $10.97 | 268900 |
| 2023-06-29 | -75.00 | $11.01 | 257300 |
| 2023-06-28 | -36.51 | $11.20 | 226308 |
| 2023-06-27 | -69.84 | $10.99 | 115800 |
| 2023-06-26 | -55.56 | $11.03 | 87000 |
| 2023-06-23 | -52.50 | $11.01 | 158122 |
| 2023-06-22 | -56.25 | $10.98 | 225800 |
| 2023-06-21 | -42.50 | $11.09 | 167741 |
| 2023-06-20 | -41.25 | $11.10 | 240148 |
| 2023-06-16 | -30.00 | $11.19 | 100400 |
| 2023-06-15 | -23.75 | $11.24 | 133609 |
| 2023-06-14 | -16.25 | $11.30 | 243014 |
| 2023-06-13 | -16.07 | $11.10 | 135814 |
| 2023-06-12 | -18.18 | $11.08 | 156442 |
| 2023-06-09 | -38.18 | $10.97 | 132800 |
| 2023-06-08 | -21.82 | $11.06 | 54936 |
| 2023-06-07 | -12.73 | $11.11 | 154524 |
| 2023-06-06 | -1.96 | $11.13 | 127600 |
| 2023-06-05 | -42.00 | $10.92 | 78101 |
| 2023-06-02 | -46.00 | $10.90 | 97700 |
| 2023-06-01 | -38.00 | $10.94 | 98800 |
| 2023-05-31 | -62.00 | $10.82 | 99500 |
| 2023-05-30 | -58.00 | $10.84 | 78444 |
| 2023-05-26 | -66.00 | $10.80 | 70926 |
| 2023-05-25 | -86.00 | $10.70 | 105612 |
| 2023-05-24 | -82.61 | $10.75 | 177100 |
| 2023-05-23 | -78.26 | $10.77 | 170700 |
| 2023-05-22 | -50.00 | $10.90 | 110900 |
| 2023-05-19 | -60.38 | $10.88 | 47700 |
| 2023-05-18 | -60.38 | $10.88 | 266340 |
| 2023-05-17 | -88.68 | $10.73 | 82207 |
| 2023-05-16 | -100.00 | $10.67 | 89617 |
| 2023-05-15 | -96.15 | $10.75 | 94000 |
| 2023-05-12 | -96.15 | $10.75 | 166539 |
| 2023-05-11 | -89.36 | $10.87 | 108249 |
| 2023-05-10 | -43.75 | $11.09 | 175721 |
| 2023-05-09 | -75.00 | $10.94 | 91100 |
| 2023-05-08 | -68.75 | $10.97 | 120533 |
| 2023-05-05 | -58.33 | $11.02 | 176323 |
| 2023-05-04 | -85.42 | $10.89 | 192600 |
| 2023-05-03 | -82.98 | $10.91 | 308100 |
| 2023-05-02 | -93.33 | $10.88 | 226949 |
| 2023-05-01 | -57.14 | $11.06 | 101646 |
| 2023-04-28 | -57.14 | $11.06 | 104200 |
| 2023-04-27 | -62.50 | $11.00 | 97800 |
| 2023-04-26 | -57.38 | $10.95 | 182245 |
| 2023-04-25 | -43.48 | $11.00 | 108700 |
| 2023-04-24 | -23.19 | $11.14 | 99535 |
| 2023-04-21 | -25.00 | $11.11 | 57514 |
| 2023-04-20 | -23.68 | $11.12 | 90236 |
| 2023-04-19 | -22.37 | $11.13 | 196800 |
| 2023-04-18 | -18.42 | $11.16 | 55000 |
| 2023-04-17 | -14.47 | $11.19 | 228700 |
| 2023-04-14 | -9.21 | $11.23 | 121500 |
| 2023-04-13 | -6.58 | $11.25 | 188902 |
| 2023-04-12 | 0.00 | $11.30 | 148900 |
| 2023-04-11 | -7.81 | $11.13 | 99800 |
| 2023-04-10 | -17.24 | $11.02 | 122216 |
| 2023-04-06 | -56.67 | $10.93 | 116000 |
| 2023-04-05 | -60.00 | $10.92 | 134400 |
| 2023-04-04 | -59.43 | $10.97 | 167835 |
| 2023-04-03 | -53.64 | $11.05 | 240500 |
| 2023-03-31 | -62.93 | $10.97 | 243700 |
| 2023-03-30 | -71.55 | $10.87 | 78900 |
| 2023-03-29 | -79.31 | $10.78 | 83546 |
| 2023-03-28 | -92.50 | $10.63 | 99800 |
| 2023-03-27 | -90.83 | $10.65 | 79817 |
| 2023-03-24 | -97.50 | $10.57 | 229300 |
| 2023-03-23 | -92.50 | $10.63 | 109630 |
| 2023-03-22 | -87.50 | $10.69 | 110748 |
| 2023-03-21 | -88.33 | $10.68 | 107300 |
| 2023-03-20 | -96.67 | $10.58 | 98800 |
| 2023-03-17 | -99.17 | $10.55 | 195500 |
| 2023-03-16 | -83.33 | $10.74 | 331900 |
| 2023-03-15 | -98.18 | $10.66 | 460525 |
| 2023-03-14 | -83.00 | $11.02 | 141400 |
| 2023-03-13 | -100.00 | $10.85 | 163816 |
| 2023-03-10 | -98.63 | $11.13 | 112800 |
| 2023-03-09 | -96.67 | $11.30 | 94943 |
| 2023-03-08 | -81.43 | $11.45 | 82600 |
| 2023-03-07 | -74.29 | $11.50 | 45437 |
| 2023-03-06 | -61.43 | $11.59 | 78800 |
| 2023-03-03 | -60.98 | $11.64 | 50429 |
| 2023-03-02 | -74.39 | $11.53 | 86900 |
| 2023-03-01 | -73.17 | $11.54 | 52603 |
| 2023-02-28 | -65.85 | $11.60 | 77807 |
| 2023-02-27 | -67.07 | $11.59 | 43100 |
| 2023-02-24 | -81.71 | $11.47 | 158415 |
| 2023-02-23 | -74.39 | $11.53 | 65300 |
| 2023-02-22 | -92.68 | $11.38 | 78400 |
| 2023-02-21 | -98.78 | $11.33 | 344013 |
| 2023-02-17 | -92.65 | $11.51 | 113046 |
| 2023-02-16 | -100.00 | $11.55 | 66415 |
| 2023-02-15 | -85.71 | $11.66 | 157836 |
| 2023-02-14 | -83.93 | $11.67 | 168400 |
| 2023-02-13 | -59.68 | $11.77 | 100600 |
| 2023-02-10 | -60.27 | $11.70 | 119400 |
| 2023-02-09 | -61.33 | $11.68 | 113237 |
| 2023-02-08 | -29.76 | $11.89 | 152000 |
| 2023-02-07 | -17.20 | $11.98 | 160602 |
| 2023-02-06 | -26.88 | $11.89 | 131500 |
| 2023-02-03 | -16.16 | $11.98 | 181128 |
| 2023-02-02 | -2.97 | $12.08 | 265914 |
| 2023-02-01 | -10.42 | $11.83 | 292513 |
| 2023-01-31 | -4.67 | $11.85 | 147200 |
| 2023-01-30 | -4.80 | $11.82 | 134915 |
| 2023-01-27 | -5.60 | $11.81 | 198400 |
| 2023-01-26 | -9.60 | $11.76 | 124742 |
| 2023-01-25 | -9.60 | $11.76 | 131523 |
| 2023-01-24 | -8.80 | $11.77 | 254900 |
| 2023-01-23 | -7.83 | $11.69 | 110400 |
| 2023-01-20 | -9.57 | $11.67 | 97200 |
| 2023-01-19 | -12.17 | $11.64 | 89300 |
| 2023-01-18 | -11.30 | $11.65 | 171800 |
| 2023-01-17 | -4.00 | $11.59 | 134445 |
| 2023-01-13 | -5.00 | $11.58 | 176900 |
| 2023-01-12 | -3.41 | $11.48 | 181500 |
| 2023-01-11 | -4.88 | $11.41 | 235014 |
| 2023-01-10 | -16.88 | $11.27 | 156100 |
| 2023-01-09 | -15.58 | $11.28 | 176500 |
| 2023-01-06 | -10.39 | $11.32 | 237309 |
| 2023-01-05 | -32.47 | $11.15 | 173300 |
| 2023-01-04 | -25.97 | $11.20 | 189518 |
| 2023-01-03 | -58.44 | $10.95 | 152000 |
| 2022-12-30 | -73.08 | $10.84 | 429908 |
| 2022-12-29 | -84.34 | $10.78 | 167042 |
| 2022-12-28 | -97.59 | $10.67 | 221605 |
| 2022-12-27 | -96.34 | $10.69 | 320700 |
| 2022-12-23 | -78.57 | $10.93 | 506142 |
| 2022-12-22 | -75.71 | $10.95 | 257346 |
| 2022-12-21 | -78.57 | $10.93 | 232200 |
| 2022-12-20 | -100.00 | $10.78 | 231130 |
| 2022-12-19 | -100.00 | $10.84 | 145527 |
| 2022-12-16 | -89.83 | $10.95 | 157708 |
| 2022-12-15 | -96.61 | $10.91 | 227346 |
| 2022-12-14 | -68.42 | $11.09 | 173800 |
| 2022-12-13 | -55.93 | $11.15 | 215247 |
| 2022-12-12 | -50.68 | $11.11 | 141822 |
| 2022-12-09 | -54.79 | $11.08 | 245400 |
| 2022-12-08 | -20.55 | $11.33 | 115400 |
| 2022-12-07 | -12.64 | $11.37 | 161727 |
| 2022-12-06 | -20.69 | $11.30 | 102247 |
| 2022-12-05 | -19.54 | $11.31 | 79500 |
| 2022-12-02 | -10.00 | $11.39 | 95327 |
| 2022-12-01 | -9.38 | $11.39 | 102714 |
| 2022-11-30 | -1.22 | $11.33 | 150642 |
| 2022-11-29 | -1.59 | $11.14 | 122605 |
| 2022-11-28 | -5.08 | $11.08 | 127200 |
| 2022-11-25 | -10.61 | $11.04 | 62901 |
| 2022-11-23 | -7.58 | $11.06 | 123000 |
| 2022-11-22 | -2.94 | $11.02 | 199000 |
| 2022-11-21 | -12.50 | $10.95 | 125121 |
| 2022-11-18 | -6.25 | $10.99 | 77800 |
| 2022-11-17 | -7.61 | $10.95 | 145300 |
| 2022-11-16 | -3.26 | $10.99 | 204000 |
| 2022-11-15 | -4.65 | $10.92 | 135335 |
| 2022-11-14 | -15.00 | $10.78 | 125600 |
| 2022-11-11 | -8.75 | $10.83 | 209200 |
| 2022-11-10 | -3.75 | $10.87 | 522411 |
| 2022-11-09 | -32.05 | $10.61 | 95044 |
| 2022-11-08 | -6.41 | $10.81 | 154100 |
| 2022-11-07 | -16.67 | $10.73 | 115112 |
| 2022-11-04 | -32.05 | $10.61 | 118414 |
| 2022-11-03 | -39.74 | $10.55 | 130700 |
| 2022-11-02 | -37.08 | $10.64 | 137200 |
| 2022-11-01 | -26.04 | $10.79 | 153308 |
| 2022-10-31 | -47.52 | $10.61 | 182000 |
| 2022-10-28 | -47.52 | $10.61 | 243500 |
| 2022-10-27 | -59.41 | $10.49 | 144300 |
| 2022-10-26 | -63.37 | $10.45 | 167900 |
| 2022-10-25 | -66.34 | $10.42 | 139000 |
| 2022-10-24 | -79.21 | $10.29 | 100600 |
| 2022-10-21 | -86.14 | $10.22 | 189001 |
| 2022-10-20 | -97.03 | $10.11 | 153600 |
| 2022-10-19 | -88.89 | $10.20 | 216839 |
| 2022-10-18 | -79.67 | $10.33 | 119100 |
| 2022-10-17 | -87.30 | $10.24 | 290100 |
| 2022-10-14 | -96.03 | $10.13 | 150200 |
| 2022-10-13 | -87.30 | $10.24 | 226000 |
| 2022-10-12 | -100.00 | $10.38 | 100304 |
| 2022-10-11 | -99.22 | $10.47 | 203549 |
| 2022-10-10 | -99.16 | $10.56 | 52706 |
| 2022-10-07 | -81.60 | $10.78 | 54612 |
| 2022-10-06 | -74.40 | $10.87 | 45300 |
| 2022-10-05 | -72.00 | $10.90 | 59800 |
| 2022-10-04 | -59.20 | $11.06 | 67319 |
| 2022-10-03 | -78.40 | $10.82 | 100308 |
| 2022-09-30 | -97.60 | $10.58 | 78100 |
| 2022-09-29 | -99.20 | $10.56 | 93600 |
| 2022-09-28 | -78.10 | $10.86 | 128421 |
| 2022-09-27 | -99.32 | $10.57 | 94700 |
| 2022-09-26 | -98.63 | $10.58 | 86200 |
| 2022-09-23 | -95.49 | $10.79 | 147502 |
| 2022-09-22 | -98.06 | $11.07 | 54800 |
| 2022-09-21 | -97.83 | $11.18 | 54400 |
| 2022-09-20 | -93.26 | $11.25 | 236817 |
| 2022-09-19 | -94.32 | $11.25 | 72402 |
| 2022-09-16 | -85.23 | $11.33 | 173300 |
| 2022-09-15 | -100.00 | $11.28 | 170300 |
| 2022-09-14 | -84.85 | $11.60 | 57434 |
| 2022-09-13 | -86.84 | $11.60 | 119815 |
| 2022-09-12 | -75.95 | $11.69 | 77000 |
| 2022-09-09 | -77.22 | $11.68 | 41428 |
| 2022-09-08 | -86.67 | $11.62 | 40827 |
| 2022-09-07 | -84.85 | $11.65 | 60212 |
| 2022-09-06 | -96.97 | $11.53 | 151600 |
| 2022-09-02 | -94.74 | $11.59 | 122800 |
| 2022-09-01 | -92.55 | $11.62 | 149539 |
| 2022-08-31 | -91.67 | $11.77 | 92300 |
| 2022-08-30 | -97.44 | $11.78 | 80108 |
| 2022-08-29 | -76.92 | $11.94 | 71110 |
| 2022-08-26 | -75.64 | $11.95 | 65700 |
| 2022-08-25 | -67.95 | $12.01 | 52300 |
| 2022-08-24 | -69.23 | $12.00 | 63200 |
| 2022-08-23 | -71.59 | $11.91 | 46400 |
| 2022-08-22 | -74.75 | $11.80 | 85100 |
| 2022-08-19 | -67.33 | $11.86 | 105945 |
| 2022-08-18 | -55.45 | $11.98 | 108200 |
| 2022-08-17 | -59.05 | $11.92 | 103444 |
| 2022-08-16 | -33.33 | $12.15 | 89016 |
| 2022-08-15 | -25.71 | $12.18 | 139200 |
| 2022-08-12 | -25.00 | $12.18 | 165400 |
| 2022-08-11 | -23.03 | $12.19 | 149600 |
| 2022-08-10 | -14.29 | $12.32 | 284600 |
| 2022-08-09 | -13.64 | $12.33 | 320000 |
| 2022-08-08 | -23.38 | $12.18 | 184948 |
| 2022-08-05 | -25.97 | $12.14 | 79100 |
| 2022-08-04 | -22.08 | $12.20 | 336515 |
| 2022-08-03 | -0.69 | $12.43 | 69600 |
| 2022-08-02 | -11.20 | $12.11 | 139000 |
| 2022-08-01 | -6.40 | $12.17 | 97344 |
| 2022-07-29 | -13.27 | $11.98 | 99200 |
| 2022-07-28 | -3.96 | $11.97 | 96800 |
| 2022-07-27 | -5.38 | $11.88 | 73200 |
| 2022-07-26 | -10.67 | $11.67 | 51832 |
| 2022-07-25 | -26.67 | $11.55 | 89725 |
| 2022-07-22 | -17.33 | $11.62 | 91637 |
| 2022-07-21 | -8.45 | $11.65 | 89143 |
| 2022-07-20 | -7.55 | $11.49 | 87414 |
| 2022-07-19 | -30.19 | $11.37 | 93831 |
| 2022-07-18 | -79.25 | $11.11 | 165200 |
| 2022-07-15 | -64.15 | $11.19 | 153300 |
| 2022-07-14 | -86.96 | $11.09 | 143800 |
| 2022-07-13 | -79.69 | $11.18 | 153400 |
| 2022-07-12 | -70.79 | $11.31 | 148500 |
| 2022-07-11 | -68.52 | $11.39 | 114343 |
| 2022-07-08 | -75.59 | $11.36 | 113100 |
| 2022-07-07 | -73.83 | $11.44 | 106900 |
| 2022-07-06 | -86.76 | $11.25 | 73100 |
| 2022-07-05 | -84.77 | $11.28 | 101900 |
| 2022-07-01 | -70.86 | $11.49 | 76422 |
| 2022-06-30 | -72.73 | $11.47 | 147400 |
| 2022-06-29 | -82.69 | $11.32 | 90100 |
| 2022-06-28 | -79.14 | $11.39 | 139603 |
| 2022-06-27 | -81.60 | $11.35 | 92011 |
| 2022-06-24 | -79.75 | $11.38 | 122829 |
| 2022-06-23 | -84.66 | $11.30 | 84500 |
| 2022-06-22 | -92.02 | $11.18 | 72507 |
| 2022-06-21 | -92.64 | $11.17 | 103335 |
| 2022-06-17 | -93.87 | $11.15 | 130926 |
| 2022-06-16 | -100.00 | $11.06 | 276300 |
| 2022-06-15 | -88.43 | $11.61 | 152726 |
| 2022-06-14 | -96.69 | $11.51 | 260200 |
| 2022-06-13 | -94.96 | $11.55 | 151043 |
| 2022-06-10 | -75.82 | $11.99 | 134100 |
| 2022-06-09 | -57.14 | $12.16 | 126617 |
| 2022-06-08 | -42.86 | $12.29 | 146729 |
| 2022-06-07 | -19.78 | $12.50 | 90141 |
| 2022-06-06 | -24.18 | $12.46 | 73100 |
| 2022-06-03 | -19.78 | $12.50 | 137043 |
| 2022-06-02 | -36.67 | $12.53 | 143600 |
| 2022-06-01 | -37.50 | $12.52 | 102031 |
| 2022-05-31 | -35.00 | $12.55 | 129200 |
| 2022-05-27 | -32.52 | $12.60 | 138700 |
| 2022-05-26 | -51.59 | $12.38 | 173513 |
| 2022-05-25 | -76.92 | $12.10 | 143000 |
| 2022-05-24 | -84.00 | $12.01 | 113700 |
| 2022-05-23 | -80.00 | $12.07 | 99500 |
| 2022-05-20 | -86.00 | $11.98 | 79200 |
| 2022-05-19 | -89.47 | $11.93 | 78500 |
| 2022-05-18 | -95.78 | $11.84 | 84606 |
| 2022-05-17 | -90.36 | $11.93 | 172800 |
| 2022-05-16 | -92.77 | $11.89 | 108800 |
| 2022-05-13 | -93.90 | $11.89 | 92300 |
| 2022-05-12 | -95.73 | $11.86 | 122600 |
| 2022-05-11 | -98.50 | $12.12 | 60400 |
| 2022-05-10 | -92.48 | $12.20 | 94100 |
| 2022-05-09 | -100.00 | $12.10 | 150400 |
| 2022-05-06 | -92.73 | $12.41 | 185831 |
| 2022-05-05 | -100.00 | $12.53 | 94500 |
| 2022-05-04 | -62.34 | $12.96 | 114728 |
| 2022-05-03 | -85.58 | $12.85 | 83702 |
| 2022-05-02 | -97.14 | $12.73 | 83924 |
| 2022-04-29 | -84.76 | $12.86 | 88206 |
| 2022-04-28 | -71.43 | $13.00 | 96800 |
| 2022-04-27 | -56.19 | $13.16 | 89100 |
| 2022-04-26 | -62.86 | $13.09 | 168728 |
| 2022-04-25 | -67.62 | $13.04 | 131900 |
| 2022-04-22 | -69.52 | $13.02 | 116712 |
| 2022-04-21 | -45.71 | $13.27 | 132107 |
| 2022-04-20 | -40.95 | $13.32 | 152223 |
| 2022-04-19 | -69.52 | $13.02 | 195500 |
| 2022-04-18 | -98.10 | $12.72 | 169369 |
| 2022-04-14 | -100.00 | $12.80 | 137139 |
| 2022-04-13 | -95.06 | $12.98 | 101431 |
| 2022-04-12 | -76.54 | $13.13 | 137438 |
| 2022-04-11 | -85.87 | $12.96 | 106800 |
| 2022-04-08 | -55.88 | $13.18 | 80521 |
| 2022-04-07 | -45.10 | $13.29 | 114039 |
| 2022-04-06 | -46.08 | $13.28 | 102126 |
| 2022-04-05 | -30.39 | $13.44 | 176013 |
| 2022-04-04 | -2.94 | $13.72 | 94517 |
| 2022-04-01 | -12.24 | $13.59 | 162500 |
| 2022-03-31 | -41.28 | $13.37 | 139900 |
| 2022-03-30 | -58.33 | $13.23 | 126700 |
| 2022-03-29 | -68.38 | $13.16 | 179305 |
| 2022-03-28 | -80.54 | $13.02 | 157013 |
| 2022-03-25 | -79.19 | $13.04 | 163602 |
| 2022-03-24 | -77.18 | $13.07 | 110742 |
| 2022-03-23 | -73.83 | $13.12 | 100700 |
| 2022-03-22 | -63.76 | $13.27 | 82929 |
| 2022-03-21 | -63.09 | $13.28 | 94200 |
| 2022-03-18 | -55.70 | $13.39 | 158135 |
| 2022-03-17 | -52.35 | $13.44 | 58422 |
| 2022-03-16 | -52.35 | $13.44 | 337100 |
| 2022-03-15 | -74.50 | $13.11 | 249943 |
| 2022-03-14 | -95.30 | $12.80 | 183715 |
| 2022-03-11 | -98.28 | $13.08 | 197048 |
| 2022-03-10 | -93.33 | $13.24 | 92402 |
| 2022-03-09 | -79.43 | $13.45 | 87848 |
| 2022-03-08 | -91.49 | $13.28 | 94043 |
| 2022-03-07 | -97.58 | $13.36 | 74224 |
| 2022-03-04 | -77.59 | $13.67 | 74200 |
| 2022-03-03 | -68.10 | $13.78 | 60033 |
| 2022-03-02 | -65.12 | $13.86 | 97700 |
| 2022-03-01 | -54.26 | $14.00 | 84600 |
| 2022-02-28 | -51.16 | $14.04 | 124711 |
| 2022-02-25 | -65.12 | $13.86 | 113000 |
| 2022-02-24 | -72.87 | $13.76 | 271741 |
| 2022-02-23 | -98.15 | $13.64 | 103900 |
| 2022-02-22 | -90.74 | $13.72 | 109128 |
| 2022-02-18 | -81.48 | $13.82 | 104820 |
| 2022-02-17 | -84.17 | $13.81 | 94635 |
| 2022-02-16 | -78.74 | $13.89 | 142700 |
| 2022-02-15 | -81.12 | $13.89 | 118027 |
| 2022-02-14 | -91.28 | $13.75 | 149717 |
| 2022-02-11 | -97.81 | $13.85 | 180800 |
| 2022-02-10 | -94.74 | $14.11 | 143900 |
| 2022-02-09 | -62.28 | $14.48 | 101704 |
| 2022-02-08 | -70.18 | $14.39 | 101037 |
| 2022-02-07 | -72.81 | $14.36 | 89813 |
| 2022-02-04 | -59.65 | $14.51 | 131500 |
| 2022-02-03 | -72.81 | $14.36 | 104800 |
| 2022-02-02 | -56.14 | $14.55 | 74900 |
| 2022-02-01 | -52.63 | $14.59 | 51241 |
| 2022-01-31 | -67.54 | $14.42 | 67300 |
| 2022-01-28 | -71.30 | $14.38 | 80500 |
| 2022-01-27 | -67.21 | $14.45 | 112643 |
| 2022-01-26 | -82.79 | $14.26 | 128815 |
| 2022-01-25 | -85.94 | $14.23 | 94200 |
| 2022-01-24 | -82.81 | $14.27 | 217600 |
| 2022-01-21 | -96.43 | $14.52 | 138040 |
| 2022-01-20 | -86.57 | $14.75 | 94000 |
| 2022-01-19 | -92.54 | $14.71 | 176300 |
| 2022-01-18 | -47.46 | $15.05 | 118200 |
| 2022-01-14 | -28.81 | $15.16 | 104200 |
| 2022-01-13 | -42.86 | $15.10 | 69943 |
| 2022-01-12 | -50.00 | $15.11 | 98300 |
| 2022-01-11 | -64.86 | $15.00 | 114000 |
| 2022-01-10 | -64.86 | $15.00 | 148200 |
| 2022-01-07 | -63.51 | $15.01 | 154300 |
| 2022-01-06 | -63.51 | $15.01 | 229100 |
| 2022-01-05 | -71.62 | $14.95 | 168300 |
| 2022-01-04 | -55.41 | $15.07 | 142900 |
| 2022-01-03 | -56.76 | $15.06 | 118642 |
| 2021-12-31 | -52.70 | $15.09 | 221900 |
| 2021-12-30 | -47.30 | $15.13 | 104814 |
| 2021-12-29 | -37.84 | $15.20 | 93146 |
| 2021-12-28 | -39.19 | $15.19 | 113100 |
| 2021-12-27 | -33.78 | $15.23 | 140600 |
| 2021-12-23 | -50.00 | $15.11 | 119800 |
| 2021-12-22 | -66.22 | $14.99 | 109300 |
| 2021-12-21 | -82.43 | $14.87 | 251845 |
| 2021-12-20 | -94.59 | $14.78 | 147400 |
| 2021-12-17 | -65.79 | $15.09 | 66600 |
| 2021-12-16 | -53.95 | $15.18 | 78400 |
| 2021-12-15 | -21.05 | $15.43 | 273449 |
| 2021-12-14 | -64.47 | $15.10 | 63702 |
| 2021-12-13 | -73.68 | $15.03 | 90500 |
| 2021-12-10 | -61.84 | $15.12 | 84313 |
| 2021-12-09 | -59.21 | $15.14 | 51622 |
| 2021-12-08 | -60.53 | $15.13 | 84100 |
| 2021-12-07 | -59.52 | $15.17 | 104000 |
| 2021-12-06 | -76.19 | $15.03 | 90300 |
| 2021-12-03 | -100.00 | $14.83 | 111110 |
| 2021-12-02 | -97.47 | $14.96 | 137900 |
| 2021-12-01 | -91.67 | $15.01 | 189600 |
| 2021-11-30 | -97.44 | $15.02 | 166500 |
| 2021-11-29 | -85.71 | $15.12 | 93726 |
| 2021-11-26 | -94.81 | $15.05 | 88600 |
| 2021-11-24 | -100.00 | $15.17 | 105200 |
| 2021-11-23 | -94.83 | $15.23 | 90400 |
| 2021-11-22 | -94.00 | $15.31 | 103000 |
| 2021-11-19 | -82.05 | $15.46 | 85342 |
| 2021-11-18 | -76.92 | $15.48 | 80600 |
| 2021-11-17 | -58.97 | $15.55 | 71602 |
| 2021-11-16 | -66.67 | $15.52 | 132713 |
| 2021-11-15 | -69.23 | $15.51 | 94529 |
| 2021-11-12 | -66.67 | $15.52 | 67324 |
| 2021-11-11 | -71.79 | $15.50 | 150500 |
| 2021-11-10 | -71.79 | $15.50 | 154620 |
| 2021-11-09 | -35.90 | $15.64 | 148630 |
| 2021-11-08 | -33.33 | $15.65 | 80423 |
| 2021-11-05 | -41.03 | $15.62 | 161100 |
| 2021-11-04 | -61.54 | $15.54 | 181500 |
| 2021-11-03 | -35.90 | $15.64 | 159333 |
| 2021-11-02 | -24.24 | $15.64 | 183731 |
| 2021-11-01 | -6.06 | $15.70 | 191640 |
| 2021-10-29 | -3.33 | $15.68 | 89000 |
| 2021-10-28 | -13.33 | $15.65 | 71000 |
| 2021-10-27 | -46.67 | $15.55 | 103007 |
| 2021-10-26 | -48.84 | $15.48 | 145921 |
| 2021-10-25 | -62.79 | $15.42 | 101400 |
| 2021-10-22 | -46.51 | $15.49 | 111300 |
| 2021-10-21 | -56.25 | $15.47 | 74800 |
| 2021-10-20 | -37.25 | $15.58 | 101800 |
| 2021-10-19 | -39.22 | $15.57 | 131700 |
| 2021-10-18 | -43.14 | $15.55 | 82723 |
| 2021-10-15 | -39.22 | $15.57 | 108433 |
| 2021-10-14 | -31.03 | $15.66 | 136927 |
| 2021-10-13 | -46.88 | $15.60 | 146160 |
| 2021-10-12 | -65.38 | $15.53 | 101331 |
| 2021-10-11 | -66.67 | $15.54 | 110349 |
| 2021-10-08 | -70.24 | $15.51 | 135500 |
| 2021-10-07 | -66.67 | $15.54 | 63945 |
| 2021-10-06 | -65.48 | $15.55 | 37641 |
| 2021-10-05 | -67.86 | $15.53 | 52224 |
| 2021-10-04 | -76.19 | $15.46 | 78000 |
| 2021-10-01 | -65.48 | $15.55 | 84246 |
| 2021-09-30 | -83.33 | $15.40 | 149300 |
| 2021-09-29 | -83.33 | $15.40 | 65400 |
| 2021-09-28 | -100.00 | $15.35 | 183339 |
| 2021-09-27 | -100.00 | $15.57 | 106223 |
| 2021-09-24 | -72.88 | $15.67 | 117821 |
| 2021-09-23 | -65.57 | $15.70 | 117100 |
| 2021-09-22 | -65.57 | $15.70 | 151012 |
| 2021-09-21 | -80.33 | $15.61 | 157524 |
| 2021-09-20 | -81.97 | $15.60 | 141946 |
| 2021-09-17 | -49.18 | $15.80 | 86600 |
| 2021-09-16 | -45.90 | $15.82 | 100222 |
| 2021-09-15 | -16.39 | $16.00 | 92038 |
| 2021-09-14 | -31.15 | $15.91 | 86502 |
| 2021-09-13 | -9.84 | $16.04 | 93100 |
| 2021-09-10 | -11.48 | $16.03 | 71142 |
| 2021-09-09 | -5.26 | $16.03 | 94937 |
| 2021-09-08 | -19.61 | $15.90 | 116500 |
| 2021-09-07 | -23.53 | $15.88 | 193500 |
| 2021-09-03 | -11.76 | $15.94 | 151900 |
| 2021-09-02 | 0.00 | $16.00 | 129302 |
| 2021-09-01 | 0.00 | $15.92 | 119800 |
| 2021-08-31 | -47.62 | $15.71 | 114700 |
| 2021-08-30 | -50.00 | $15.70 | 98100 |
| 2021-08-27 | -71.43 | $15.61 | 201518 |
| 2021-08-26 | -83.33 | $15.56 | 257941 |
| 2021-08-25 | -56.76 | $15.70 | 137401 |
| 2021-08-24 | -63.41 | $15.65 | 81842 |
| 2021-08-23 | -65.85 | $15.64 | 103800 |
| 2021-08-20 | -65.85 | $15.64 | 92000 |
| 2021-08-19 | -63.41 | $15.65 | 125300 |
| 2021-08-18 | -51.22 | $15.70 | 101300 |
| 2021-08-17 | -21.43 | $15.79 | 187700 |
| 2021-08-16 | -19.18 | $15.77 | 154000 |
| 2021-08-13 | -6.58 | $15.86 | 159000 |
| 2021-08-12 | -23.68 | $15.73 | 133436 |
| 2021-08-11 | -14.47 | $15.80 | 133300 |
| 2021-08-10 | -16.67 | $15.80 | 107200 |
| 2021-08-09 | -17.95 | $15.79 | 116439 |
| 2021-08-06 | -17.95 | $15.79 | 114931 |
| 2021-08-05 | -8.97 | $15.86 | 106800 |
| 2021-08-04 | -30.77 | $15.69 | 114104 |
| 2021-08-03 | -32.05 | $15.68 | 90700 |
| 2021-08-02 | -46.15 | $15.57 | 115536 |
| 2021-07-30 | -43.59 | $15.59 | 87338 |
| 2021-07-29 | -33.33 | $15.71 | 75400 |
| 2021-07-28 | -45.24 | $15.61 | 66000 |
| 2021-07-27 | -54.76 | $15.53 | 54005 |
| 2021-07-26 | -52.38 | $15.55 | 72100 |
| 2021-07-23 | -42.86 | $15.63 | 154708 |
| 2021-07-22 | -50.00 | $15.57 | 192148 |
| 2021-07-21 | -50.00 | $15.57 | 206600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.44
2026-07-17
Close Price
$11.81
Vol: 182306Average Directional Index - Detailed Analysis
Minimum
8.24
Average
21.98
Maximum
67.00
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.44 | $11.81 | 182306 |
| 2026-07-16 | 14.16 | $11.89 | 92100 |
| 2026-07-15 | 13.96 | $11.87 | 114100 |
| 2026-07-14 | 13.85 | $11.90 | 108600 |
| 2026-07-13 | 13.53 | $11.81 | 159531 |
| 2026-07-10 | 13.20 | $11.87 | 101937 |
| 2026-07-09 | 13.16 | $11.99 | 311600 |
| 2026-07-08 | 13.18 | $11.95 | 165730 |
| 2026-07-07 | 13.38 | $12.06 | 90543 |
| 2026-07-06 | 13.84 | $12.09 | 78930 |
| 2026-07-02 | 14.50 | $12.04 | 106100 |
| 2026-07-01 | 15.24 | $12.04 | 138830 |
| 2026-06-30 | 16.02 | $12.10 | 302208 |
| 2026-06-29 | 16.32 | $12.06 | 184400 |
| 2026-06-26 | 16.96 | $11.93 | 115500 |
| 2026-06-25 | 17.34 | $11.84 | 164400 |
| 2026-06-24 | 17.75 | $11.69 | 106621 |
| 2026-06-23 | 17.39 | $11.79 | 103900 |
| 2026-06-22 | 17.01 | $11.80 | 155200 |
| 2026-06-18 | 16.97 | $11.77 | 192510 |
| 2026-06-17 | 16.92 | $11.76 | 136729 |
| 2026-06-16 | 16.91 | $11.90 | 101316 |
| 2026-06-15 | 17.32 | $11.88 | 81622 |
| 2026-06-12 | 17.38 | $11.80 | 89700 |
| 2026-06-11 | 17.13 | $11.79 | 96237 |
| 2026-06-10 | 16.65 | $11.84 | 81700 |
| 2026-06-09 | 16.53 | $11.83 | 99918 |
| 2026-06-08 | 16.41 | $11.83 | 93800 |
| 2026-06-05 | 16.02 | $11.76 | 133900 |
| 2026-06-04 | 15.61 | $11.86 | 145520 |
| 2026-06-03 | 15.55 | $11.79 | 175600 |
| 2026-06-02 | 15.48 | $12.02 | 116018 |
| 2026-06-01 | 16.04 | $11.98 | 104500 |
| 2026-05-29 | 16.88 | $12.08 | 122109 |
| 2026-05-28 | 17.65 | $12.07 | 141200 |
| 2026-05-27 | 18.56 | $12.00 | 82100 |
| 2026-05-26 | 19.35 | $11.99 | 92707 |
| 2026-05-22 | 20.14 | $11.94 | 53500 |
| 2026-05-21 | 20.71 | $11.87 | 50800 |
| 2026-05-20 | 20.88 | $11.88 | 64503 |
| 2026-05-19 | 21.05 | $11.76 | 66278 |
| 2026-05-18 | 21.24 | $11.87 | 191200 |
| 2026-05-15 | 21.66 | $11.90 | 130700 |
| 2026-05-14 | 22.46 | $12.05 | 282400 |
| 2026-05-13 | 23.59 | $12.08 | 268963 |
| 2026-05-12 | 24.78 | $11.97 | 121048 |
| 2026-05-11 | 25.54 | $11.95 | 127127 |
| 2026-05-08 | 26.29 | $11.97 | 190900 |
| 2026-05-07 | 27.08 | $11.83 | 155124 |
| 2026-05-06 | 27.77 | $11.92 | 136937 |
| 2026-05-05 | 28.74 | $11.90 | 148300 |
| 2026-05-04 | 29.60 | $11.88 | 153500 |
| 2026-05-01 | 30.50 | $11.98 | 137319 |
| 2026-04-30 | 31.81 | $11.97 | 257300 |
| 2026-04-29 | 32.95 | $11.82 | 209633 |
| 2026-04-28 | 33.59 | $11.86 | 129900 |
| 2026-04-27 | 34.51 | $11.91 | 116330 |
| 2026-04-24 | 35.49 | $11.88 | 115800 |
| 2026-04-23 | 36.25 | $11.93 | 119648 |
| 2026-04-22 | 37.11 | $12.05 | 67200 |
| 2026-04-21 | 38.31 | $12.00 | 82925 |
| 2026-04-20 | 39.57 | $12.07 | 63600 |
| 2026-04-17 | 41.11 | $12.07 | 149100 |
| 2026-04-16 | 42.61 | $12.04 | 255719 |
| 2026-04-15 | 43.97 | $12.09 | 81390 |
| 2026-04-14 | 45.49 | $12.07 | 164100 |
| 2026-04-13 | 47.01 | $11.94 | 204913 |
| 2026-04-10 | 48.14 | $11.75 | 209734 |
| 2026-04-09 | 48.98 | $11.80 | 234501 |
| 2026-04-08 | 49.70 | $11.80 | 169820 |
| 2026-04-07 | 50.70 | $11.62 | 134637 |
| 2026-04-06 | 50.25 | $11.61 | 145326 |
| 2026-04-02 | 49.83 | $11.59 | 144710 |
| 2026-04-01 | 49.39 | $11.68 | 135500 |
| 2026-03-31 | 49.10 | $11.65 | 311000 |
| 2026-03-30 | 48.49 | $11.27 | 252612 |
| 2026-03-27 | 47.25 | $11.36 | 165510 |
| 2026-03-26 | 46.02 | $11.51 | 132041 |
| 2026-03-25 | 44.89 | $11.70 | 85700 |
| 2026-03-24 | 43.98 | $11.68 | 79900 |
| 2026-03-23 | 42.63 | $11.70 | 109233 |
| 2026-03-20 | 41.25 | $11.59 | 94386 |
| 2026-03-19 | 39.67 | $11.69 | 196600 |
| 2026-03-18 | 38.09 | $11.92 | 79803 |
| 2026-03-17 | 36.75 | $11.94 | 62824 |
| 2026-03-16 | 35.37 | $11.93 | 117622 |
| 2026-03-13 | 33.93 | $11.85 | 154569 |
| 2026-03-12 | 32.35 | $11.90 | 204013 |
| 2026-03-11 | 30.75 | $12.06 | 146645 |
| 2026-03-10 | 29.32 | $12.12 | 192144 |
| 2026-03-09 | 27.71 | $12.05 | 279100 |
| 2026-03-06 | 25.89 | $12.17 | 128900 |
| 2026-03-05 | 24.31 | $12.31 | 119600 |
| 2026-03-04 | 22.90 | $12.45 | 284400 |
| 2026-03-03 | 21.63 | $12.47 | 275800 |
| 2026-03-02 | 20.32 | $12.71 | 84800 |
| 2026-02-27 | 19.54 | $12.75 | 137900 |
| 2026-02-26 | 18.82 | $12.82 | 106046 |
| 2026-02-25 | 18.21 | $12.78 | 96300 |
| 2026-02-24 | 17.27 | $12.69 | 69500 |
| 2026-02-23 | 15.98 | $12.68 | 67549 |
| 2026-02-20 | 14.61 | $12.70 | 119933 |
| 2026-02-19 | 15.25 | $12.74 | 150732 |
| 2026-02-18 | 15.71 | $12.79 | 111400 |
| 2026-02-17 | 16.42 | $12.88 | 152700 |
| 2026-02-13 | 16.88 | $12.91 | 107200 |
| 2026-02-12 | 17.49 | $12.85 | 103300 |
| 2026-02-11 | 18.25 | $12.91 | 99400 |
| 2026-02-10 | 18.24 | $12.92 | 117200 |
| 2026-02-09 | 18.39 | $12.87 | 131637 |
| 2026-02-06 | 18.56 | $12.90 | 95739 |
| 2026-02-05 | 18.79 | $12.84 | 118100 |
| 2026-02-04 | 19.14 | $12.89 | 129000 |
| 2026-02-03 | 19.30 | $12.89 | 168500 |
| 2026-02-02 | 19.57 | $12.86 | 157346 |
| 2026-01-30 | 19.51 | $12.86 | 90900 |
| 2026-01-29 | 19.36 | $12.93 | 87730 |
| 2026-01-28 | 19.30 | $12.89 | 123500 |
| 2026-01-27 | 19.24 | $12.88 | 121700 |
| 2026-01-26 | 19.25 | $12.85 | 133713 |
| 2026-01-23 | 19.49 | $12.81 | 111800 |
| 2026-01-22 | 18.64 | $12.83 | 222500 |
| 2026-01-21 | 17.75 | $12.78 | 173933 |
| 2026-01-20 | 17.11 | $12.57 | 102731 |
| 2026-01-16 | 17.49 | $12.57 | 886810 |
| 2026-01-15 | 17.65 | $12.56 | 204825 |
| 2026-01-14 | 17.75 | $12.62 | 218536 |
| 2026-01-13 | 17.85 | $12.65 | 233508 |
| 2026-01-12 | 17.58 | $12.63 | 249200 |
| 2026-01-09 | 17.30 | $12.54 | 111600 |
| 2026-01-08 | 17.62 | $12.50 | 204924 |
| 2026-01-07 | 18.09 | $12.50 | 189415 |
| 2026-01-06 | 18.57 | $12.50 | 134227 |
| 2026-01-05 | 19.31 | $12.43 | 235200 |
| 2026-01-02 | 20.33 | $12.35 | 133700 |
| 2025-12-31 | 20.95 | $12.34 | 290212 |
| 2025-12-30 | 21.84 | $12.39 | 188206 |
| 2025-12-29 | 22.90 | $12.43 | 168727 |
| 2025-12-26 | 24.08 | $12.45 | 116106 |
| 2025-12-24 | 25.26 | $12.43 | 79800 |
| 2025-12-23 | 26.45 | $12.39 | 171918 |
| 2025-12-22 | 27.60 | $12.36 | 421801 |
| 2025-12-19 | 28.80 | $12.37 | 516445 |
| 2025-12-18 | 30.02 | $12.24 | 549500 |
| 2025-12-17 | 30.40 | $12.13 | 150600 |
| 2025-12-16 | 30.21 | $12.15 | 216600 |
| 2025-12-15 | 29.95 | $12.15 | 240148 |
| 2025-12-12 | 29.36 | $12.10 | 276300 |
| 2025-12-11 | 28.81 | $12.17 | 260237 |
| 2025-12-10 | 28.36 | $12.28 | 281300 |
| 2025-12-09 | 28.36 | $12.35 | 109228 |
| 2025-12-08 | 28.48 | $12.32 | 206801 |
| 2025-12-05 | 28.65 | $12.43 | 184100 |
| 2025-12-04 | 29.03 | $12.44 | 134700 |
| 2025-12-03 | 29.61 | $12.45 | 123321 |
| 2025-12-02 | 30.22 | $12.38 | 169400 |
| 2025-12-01 | 30.68 | $12.42 | 154000 |
| 2025-11-28 | 31.28 | $12.46 | 91000 |
| 2025-11-26 | 31.98 | $12.39 | 134831 |
| 2025-11-25 | 32.51 | $12.38 | 174324 |
| 2025-11-24 | 32.95 | $12.29 | 134900 |
| 2025-11-21 | 32.70 | $12.16 | 153905 |
| 2025-11-20 | 31.68 | $12.13 | 362342 |
| 2025-11-19 | 30.61 | $12.21 | 235200 |
| 2025-11-18 | 29.82 | $12.28 | 112012 |
| 2025-11-17 | 29.25 | $12.35 | 166500 |
| 2025-11-14 | 28.85 | $12.45 | 316911 |
| 2025-11-13 | 28.43 | $12.37 | 183700 |
| 2025-11-12 | 28.14 | $12.56 | 204045 |
| 2025-11-11 | 28.44 | $12.55 | 184000 |
| 2025-11-10 | 28.75 | $12.58 | 195300 |
| 2025-11-07 | 29.09 | $12.56 | 100447 |
| 2025-11-06 | 29.12 | $12.58 | 91744 |
| 2025-11-05 | 29.16 | $12.48 | 159700 |
| 2025-11-04 | 28.96 | $12.46 | 314341 |
| 2025-11-03 | 28.74 | $12.54 | 128509 |
| 2025-10-31 | 28.83 | $12.64 | 154700 |
| 2025-10-30 | 29.02 | $12.61 | 216949 |
| 2025-10-29 | 29.17 | $12.65 | 238500 |
| 2025-10-28 | 29.42 | $12.62 | 342300 |
| 2025-10-27 | 29.74 | $12.71 | 167323 |
| 2025-10-24 | 30.31 | $12.64 | 89500 |
| 2025-10-23 | 30.45 | $12.56 | 117600 |
| 2025-10-22 | 30.34 | $12.55 | 228000 |
| 2025-10-21 | 30.11 | $12.49 | 182032 |
| 2025-10-20 | 29.38 | $12.35 | 203705 |
| 2025-10-17 | 27.95 | $12.25 | 236500 |
| 2025-10-16 | 26.45 | $12.41 | 188314 |
| 2025-10-15 | 25.08 | $12.57 | 196730 |
| 2025-10-14 | 23.98 | $12.58 | 276219 |
| 2025-10-13 | 22.82 | $12.71 | 317606 |
| 2025-10-10 | 21.97 | $12.71 | 161000 |
| 2025-10-09 | 21.18 | $12.79 | 178635 |
| 2025-10-08 | 20.65 | $12.90 | 191465 |
| 2025-10-07 | 20.38 | $12.84 | 171100 |
| 2025-10-06 | 19.67 | $12.69 | 216833 |
| 2025-10-03 | 17.87 | $12.71 | 204018 |
| 2025-10-02 | 16.23 | $12.77 | 209810 |
| 2025-10-01 | 14.74 | $12.78 | 233100 |
| 2025-09-30 | 13.23 | $12.88 | 240200 |
| 2025-09-29 | 11.64 | $12.81 | 351100 |
| 2025-09-26 | 9.97 | $12.86 | 622342 |
| 2025-09-25 | 8.41 | $13.19 | 131318 |
| 2025-09-24 | 8.24 | $13.23 | 84300 |
| 2025-09-23 | 8.52 | $13.19 | 80417 |
| 2025-09-22 | 8.81 | $13.22 | 82100 |
| 2025-09-19 | 8.98 | $13.19 | 110200 |
| 2025-09-18 | 9.16 | $13.22 | 117723 |
| 2025-09-17 | 9.28 | $13.24 | 96300 |
| 2025-09-16 | 9.64 | $13.25 | 121540 |
| 2025-09-15 | 9.70 | $13.23 | 116300 |
| 2025-09-12 | 9.81 | $13.16 | 122139 |
| 2025-09-11 | 9.62 | $13.21 | 189600 |
| 2025-09-10 | 9.78 | $13.36 | 118700 |
| 2025-09-09 | 9.66 | $13.36 | 128500 |
| 2025-09-08 | 9.72 | $13.37 | 114200 |
| 2025-09-05 | 9.71 | $13.36 | 129431 |
| 2025-09-04 | 9.76 | $13.34 | 96534 |
| 2025-09-03 | 10.04 | $13.33 | 110039 |
| 2025-09-02 | 10.33 | $13.36 | 125204 |
| 2025-08-29 | 10.81 | $13.35 | 161927 |
| 2025-08-28 | 11.31 | $13.36 | 140030 |
| 2025-08-27 | 11.84 | $13.38 | 112227 |
| 2025-08-26 | 11.95 | $13.30 | 166400 |
| 2025-08-25 | 12.07 | $13.33 | 105700 |
| 2025-08-22 | 12.44 | $13.27 | 66337 |
| 2025-08-21 | 13.01 | $13.19 | 71432 |
| 2025-08-20 | 13.30 | $13.19 | 61706 |
| 2025-08-19 | 13.55 | $13.17 | 90511 |
| 2025-08-18 | 13.76 | $13.15 | 115209 |
| 2025-08-15 | 13.92 | $13.16 | 134201 |
| 2025-08-14 | 14.10 | $13.17 | 165500 |
| 2025-08-13 | 14.56 | $13.32 | 123536 |
| 2025-08-12 | 14.97 | $13.30 | 160095 |
| 2025-08-11 | 15.62 | $13.27 | 98047 |
| 2025-08-08 | 16.31 | $13.25 | 110100 |
| 2025-08-07 | 16.98 | $13.29 | 114046 |
| 2025-08-06 | 17.52 | $13.28 | 101204 |
| 2025-08-05 | 18.41 | $13.19 | 164531 |
| 2025-08-04 | 19.29 | $13.22 | 153947 |
| 2025-08-01 | 20.13 | $13.04 | 256906 |
| 2025-07-31 | 20.26 | $13.11 | 162532 |
| 2025-07-30 | 20.60 | $13.13 | 124351 |
| 2025-07-29 | 20.87 | $13.09 | 172721 |
| 2025-07-28 | 21.21 | $13.10 | 227000 |
| 2025-07-25 | 21.45 | $13.02 | 135438 |
| 2025-07-24 | 21.32 | $12.94 | 123600 |
| 2025-07-23 | 20.99 | $13.00 | 154118 |
| 2025-07-22 | 20.65 | $12.90 | 111400 |
| 2025-07-21 | 20.01 | $12.88 | 240000 |
| 2025-07-18 | 19.29 | $12.80 | 854100 |
| 2025-07-17 | 18.53 | $12.94 | 533020 |
| 2025-07-16 | 18.10 | $13.24 | 467018 |
| 2025-07-15 | 18.44 | $13.47 | 147900 |
| 2025-07-14 | 19.19 | $13.46 | 181422 |
| 2025-07-11 | 19.76 | $13.56 | 130900 |
| 2025-07-10 | 20.07 | $13.59 | 118737 |
| 2025-07-09 | 20.15 | $13.71 | 96016 |
| 2025-07-08 | 19.57 | $13.67 | 94500 |
| 2025-07-07 | 19.07 | $13.70 | 143700 |
| 2025-07-03 | 18.56 | $13.64 | 76000 |
| 2025-07-02 | 17.70 | $13.62 | 100822 |
| 2025-07-01 | 16.96 | $13.50 | 108000 |
| 2025-06-30 | 16.54 | $13.41 | 151100 |
| 2025-06-27 | 16.27 | $13.38 | 105310 |
| 2025-06-26 | 16.22 | $13.28 | 89708 |
| 2025-06-25 | 16.21 | $13.26 | 79829 |
| 2025-06-24 | 16.44 | $13.22 | 144648 |
| 2025-06-23 | 16.76 | $13.13 | 121800 |
| 2025-06-20 | 17.13 | $13.25 | 82700 |
| 2025-06-18 | 17.08 | $13.25 | 114202 |
| 2025-06-17 | 17.03 | $13.30 | 110331 |
| 2025-06-16 | 16.66 | $13.34 | 55847 |
| 2025-06-13 | 16.18 | $13.30 | 80300 |
| 2025-06-12 | 15.87 | $13.30 | 76852 |
| 2025-06-11 | 15.41 | $13.39 | 100215 |
| 2025-06-10 | 14.79 | $13.27 | 105319 |
| 2025-06-09 | 14.57 | $13.18 | 79521 |
| 2025-06-06 | 14.45 | $13.19 | 60200 |
| 2025-06-05 | 14.37 | $13.13 | 108300 |
| 2025-06-04 | 14.32 | $13.15 | 99300 |
| 2025-06-03 | 14.27 | $13.16 | 137610 |
| 2025-06-02 | 14.11 | $13.16 | 103732 |
| 2025-05-30 | 14.04 | $13.23 | 168400 |
| 2025-05-29 | 13.64 | $13.28 | 102200 |
| 2025-05-28 | 13.34 | $13.19 | 257000 |
| 2025-05-27 | 13.09 | $12.98 | 159700 |
| 2025-05-23 | 13.31 | $12.85 | 141911 |
| 2025-05-22 | 13.93 | $12.72 | 189545 |
| 2025-05-21 | 14.37 | $12.78 | 118851 |
| 2025-05-20 | 15.12 | $12.94 | 132400 |
| 2025-05-19 | 15.75 | $12.87 | 241502 |
| 2025-05-16 | 16.34 | $13.06 | 193916 |
| 2025-05-15 | 16.51 | $13.01 | 181410 |
| 2025-05-14 | 16.66 | $13.09 | 117000 |
| 2025-05-13 | 16.59 | $13.08 | 116400 |
| 2025-05-12 | 16.61 | $13.05 | 139616 |
| 2025-05-09 | 16.68 | $12.84 | 148200 |
| 2025-05-08 | 17.03 | $12.70 | 154500 |
| 2025-05-07 | 17.81 | $12.59 | 146017 |
| 2025-05-06 | 18.71 | $12.61 | 110521 |
| 2025-05-05 | 19.58 | $12.68 | 203200 |
| 2025-05-02 | 20.60 | $12.69 | 100802 |
| 2025-05-01 | 21.65 | $12.63 | 141400 |
| 2025-04-30 | 22.63 | $12.55 | 200203 |
| 2025-04-29 | 23.55 | $12.51 | 118795 |
| 2025-04-28 | 24.26 | $12.28 | 168600 |
| 2025-04-25 | 24.69 | $12.36 | 163902 |
| 2025-04-24 | 25.33 | $12.34 | 121400 |
| 2025-04-23 | 25.91 | $12.17 | 176000 |
| 2025-04-22 | 26.19 | $11.98 | 232400 |
| 2025-04-21 | 25.80 | $11.85 | 226322 |
| 2025-04-17 | 25.31 | $12.03 | 154100 |
| 2025-04-16 | 25.00 | $11.95 | 256340 |
| 2025-04-15 | 24.51 | $11.93 | 199056 |
| 2025-04-14 | 24.00 | $11.75 | 101900 |
| 2025-04-11 | 23.45 | $11.64 | 197618 |
| 2025-04-10 | 22.08 | $11.58 | 233625 |
| 2025-04-09 | 20.73 | $12.09 | 386105 |
| 2025-04-08 | 19.30 | $11.58 | 434352 |
| 2025-04-07 | 17.42 | $11.40 | 531920 |
| 2025-04-04 | 15.44 | $12.16 | 542500 |
| 2025-04-03 | 14.03 | $13.19 | 266700 |
| 2025-04-02 | 14.73 | $13.51 | 115510 |
| 2025-04-01 | 14.60 | $13.48 | 267507 |
| 2025-03-31 | 14.53 | $13.42 | 307741 |
| 2025-03-28 | 14.51 | $13.49 | 184848 |
| 2025-03-27 | 14.32 | $13.52 | 179808 |
| 2025-03-26 | 14.13 | $13.53 | 196100 |
| 2025-03-25 | 13.56 | $13.63 | 166822 |
| 2025-03-24 | 12.74 | $13.55 | 230648 |
| 2025-03-21 | 12.08 | $13.35 | 238200 |
| 2025-03-20 | 11.61 | $13.16 | 172428 |
| 2025-03-19 | 12.05 | $13.04 | 153800 |
| 2025-03-18 | 12.38 | $12.97 | 264239 |
| 2025-03-17 | 12.42 | $12.93 | 373100 |
| 2025-03-14 | 12.47 | $12.95 | 151000 |
| 2025-03-13 | 12.47 | $12.98 | 161500 |
| 2025-03-12 | 12.67 | $13.21 | 149700 |
| 2025-03-11 | 13.18 | $13.19 | 200100 |
| 2025-03-10 | 13.72 | $13.09 | 184824 |
| 2025-03-07 | 14.14 | $13.16 | 205200 |
| 2025-03-06 | 14.74 | $13.29 | 157200 |
| 2025-03-05 | 15.03 | $13.31 | 184714 |
| 2025-03-04 | 15.34 | $13.36 | 238023 |
| 2025-03-03 | 15.74 | $13.39 | 152500 |
| 2025-02-28 | 15.57 | $13.34 | 202200 |
| 2025-02-27 | 15.61 | $13.22 | 153800 |
| 2025-02-26 | 15.65 | $13.27 | 160500 |
| 2025-02-25 | 15.48 | $13.27 | 173713 |
| 2025-02-24 | 15.31 | $13.31 | 173800 |
| 2025-02-21 | 15.38 | $13.25 | 132810 |
| 2025-02-20 | 15.45 | $13.30 | 134742 |
| 2025-02-19 | 15.64 | $13.21 | 214216 |
| 2025-02-18 | 15.87 | $13.23 | 273643 |
| 2025-02-14 | 16.27 | $13.14 | 116345 |
| 2025-02-13 | 16.69 | $13.17 | 246570 |
| 2025-02-12 | 16.95 | $13.35 | 217100 |
| 2025-02-11 | 16.63 | $13.46 | 240553 |
| 2025-02-10 | 15.93 | $13.53 | 187900 |
| 2025-02-07 | 15.22 | $13.34 | 173302 |
| 2025-02-06 | 14.79 | $13.37 | 140900 |
| 2025-02-05 | 14.24 | $13.36 | 288332 |
| 2025-02-04 | 13.71 | $13.17 | 267800 |
| 2025-02-03 | 13.24 | $13.06 | 210800 |
| 2025-01-31 | 13.42 | $12.97 | 214310 |
| 2025-01-30 | 13.82 | $12.82 | 332449 |
| 2025-01-29 | 14.24 | $13.02 | 295300 |
| 2025-01-28 | 14.42 | $13.05 | 473806 |
| 2025-01-27 | 14.41 | $13.28 | 299605 |
| 2025-01-24 | 13.53 | $13.24 | 609542 |
| 2025-01-23 | 12.78 | $13.00 | 290700 |
| 2025-01-22 | 12.25 | $13.02 | 574800 |
| 2025-01-21 | 11.87 | $12.78 | 215649 |
| 2025-01-17 | 12.08 | $12.66 | 159500 |
| 2025-01-16 | 12.63 | $12.60 | 332845 |
| 2025-01-15 | 13.20 | $12.71 | 350200 |
| 2025-01-14 | 13.63 | $12.70 | 206410 |
| 2025-01-13 | 13.92 | $12.85 | 202200 |
| 2025-01-10 | 13.95 | $12.91 | 262311 |
| 2025-01-08 | 13.64 | $12.96 | 349500 |
| 2025-01-07 | 13.07 | $12.97 | 375120 |
| 2025-01-06 | 13.34 | $12.88 | 659036 |
| 2025-01-03 | 13.61 | $12.64 | 164800 |
| 2025-01-02 | 13.71 | $12.52 | 295700 |
| 2024-12-31 | 13.22 | $12.32 | 345900 |
| 2024-12-30 | 12.56 | $12.40 | 181238 |
| 2024-12-27 | 12.12 | $12.42 | 128021 |
| 2024-12-26 | 11.71 | $12.53 | 173700 |
| 2024-12-24 | 11.60 | $12.63 | 120942 |
| 2024-12-23 | 11.72 | $12.61 | 166500 |
| 2024-12-20 | 11.84 | $12.55 | 141600 |
| 2024-12-19 | 11.49 | $12.46 | 145721 |
| 2024-12-18 | 11.12 | $12.55 | 127414 |
| 2024-12-17 | 10.99 | $12.69 | 128000 |
| 2024-12-16 | 11.22 | $12.88 | 160300 |
| 2024-12-13 | 11.52 | $12.84 | 123000 |
| 2024-12-12 | 12.06 | $12.82 | 131630 |
| 2024-12-11 | 12.62 | $12.92 | 181748 |
| 2024-12-10 | 12.76 | $12.97 | 110233 |
| 2024-12-09 | 12.83 | $12.95 | 116729 |
| 2024-12-06 | 12.71 | $13.02 | 100300 |
| 2024-12-05 | 12.58 | $12.98 | 133514 |
| 2024-12-04 | 12.48 | $13.01 | 202500 |
| 2024-12-03 | 12.19 | $12.96 | 241036 |
| 2024-12-02 | 12.12 | $12.80 | 150200 |
| 2024-11-29 | 12.48 | $12.70 | 123900 |
| 2024-11-27 | 13.11 | $12.61 | 166900 |
| 2024-11-26 | 13.77 | $12.57 | 335400 |
| 2024-11-25 | 14.46 | $12.84 | 112600 |
| 2024-11-22 | 14.27 | $12.90 | 178645 |
| 2024-11-21 | 14.26 | $12.69 | 148436 |
| 2024-11-20 | 14.88 | $12.55 | 173510 |
| 2024-11-19 | 15.28 | $12.40 | 184800 |
| 2024-11-18 | 15.16 | $12.35 | 148700 |
| 2024-11-15 | 14.82 | $12.34 | 328700 |
| 2024-11-14 | 14.45 | $12.41 | 267130 |
| 2024-11-13 | 14.41 | $12.56 | 217445 |
| 2024-11-12 | 15.07 | $12.76 | 190400 |
| 2024-11-11 | 15.46 | $12.89 | 129700 |
| 2024-11-08 | 14.96 | $12.97 | 150535 |
| 2024-11-07 | 14.93 | $12.87 | 195600 |
| 2024-11-06 | 15.39 | $12.70 | 245100 |
| 2024-11-05 | 15.63 | $12.56 | 137223 |
| 2024-11-04 | 15.03 | $12.50 | 134941 |
| 2024-11-01 | 14.39 | $12.57 | 119600 |
| 2024-10-31 | 14.15 | $12.61 | 106220 |
| 2024-10-30 | 13.83 | $12.61 | 146100 |
| 2024-10-29 | 13.10 | $12.49 | 151600 |
| 2024-10-28 | 12.34 | $12.67 | 102600 |
| 2024-10-25 | 12.46 | $12.77 | 109000 |
| 2024-10-24 | 13.11 | $12.71 | 106732 |
| 2024-10-23 | 13.34 | $12.63 | 131014 |
| 2024-10-22 | 13.33 | $12.66 | 141300 |
| 2024-10-21 | 13.46 | $12.68 | 136344 |
| 2024-10-18 | 13.79 | $12.69 | 132400 |
| 2024-10-17 | 14.13 | $12.69 | 133706 |
| 2024-10-16 | 14.49 | $12.66 | 150000 |
| 2024-10-15 | 14.52 | $12.57 | 163014 |
| 2024-10-14 | 14.54 | $12.67 | 131332 |
| 2024-10-11 | 14.96 | $12.68 | 132600 |
| 2024-10-10 | 15.59 | $12.78 | 125900 |
| 2024-10-09 | 16.11 | $12.90 | 155700 |
| 2024-10-08 | 15.88 | $12.85 | 111900 |
| 2024-10-07 | 15.70 | $12.84 | 136402 |
| 2024-10-04 | 15.43 | $12.84 | 190500 |
| 2024-10-03 | 14.98 | $12.83 | 144648 |
| 2024-10-02 | 14.51 | $12.89 | 107900 |
| 2024-10-01 | 13.54 | $12.84 | 131700 |
| 2024-09-30 | 12.78 | $12.78 | 208800 |
| 2024-09-27 | 12.12 | $12.74 | 99600 |
| 2024-09-26 | 11.88 | $12.70 | 130031 |
| 2024-09-25 | 11.63 | $12.72 | 191619 |
| 2024-09-24 | 11.37 | $12.74 | 213600 |
| 2024-09-23 | 11.30 | $12.64 | 167600 |
| 2024-09-20 | 11.80 | $12.59 | 113427 |
| 2024-09-19 | 12.19 | $12.66 | 189100 |
| 2024-09-18 | 12.40 | $12.63 | 183200 |
| 2024-09-17 | 12.86 | $12.58 | 236800 |
| 2024-09-16 | 13.37 | $12.55 | 118647 |
| 2024-09-13 | 13.64 | $12.48 | 123100 |
| 2024-09-12 | 13.58 | $12.45 | 204443 |
| 2024-09-11 | 13.30 | $12.50 | 181200 |
| 2024-09-10 | 13.21 | $12.46 | 292023 |
| 2024-09-09 | 13.12 | $12.55 | 226800 |
| 2024-09-06 | 13.43 | $12.56 | 136303 |
| 2024-09-05 | 13.88 | $12.58 | 204300 |
| 2024-09-04 | 14.35 | $12.60 | 177918 |
| 2024-09-03 | 14.98 | $12.65 | 156617 |
| 2024-08-30 | 15.53 | $12.66 | 144000 |
| 2024-08-29 | 15.81 | $12.64 | 140544 |
| 2024-08-28 | 16.25 | $12.55 | 187300 |
| 2024-08-27 | 17.08 | $12.59 | 117500 |
| 2024-08-26 | 17.68 | $12.59 | 206600 |
| 2024-08-23 | 18.13 | $12.59 | 187300 |
| 2024-08-22 | 18.65 | $12.49 | 151047 |
| 2024-08-21 | 19.39 | $12.57 | 123344 |
| 2024-08-20 | 19.78 | $12.56 | 138600 |
| 2024-08-19 | 20.19 | $12.54 | 129900 |
| 2024-08-16 | 20.71 | $12.50 | 81100 |
| 2024-08-15 | 21.48 | $12.48 | 203605 |
| 2024-08-14 | 22.28 | $12.38 | 145400 |
| 2024-08-13 | 23.13 | $12.46 | 147100 |
| 2024-08-12 | 23.84 | $12.40 | 201745 |
| 2024-08-09 | 24.58 | $12.50 | 126534 |
| 2024-08-08 | 25.23 | $12.45 | 266400 |
| 2024-08-07 | 25.99 | $12.50 | 410606 |
| 2024-08-06 | 26.53 | $12.43 | 436811 |
| 2024-08-05 | 27.43 | $12.23 | 309531 |
| 2024-08-02 | 28.81 | $12.37 | 245447 |
| 2024-08-01 | 29.01 | $12.36 | 177004 |
| 2024-07-31 | 28.58 | $12.40 | 182900 |
| 2024-07-30 | 28.12 | $12.45 | 132500 |
| 2024-07-29 | 27.80 | $12.30 | 110427 |
| 2024-07-26 | 27.68 | $12.32 | 93800 |
| 2024-07-25 | 27.70 | $12.30 | 113400 |
| 2024-07-24 | 27.72 | $12.19 | 104219 |
| 2024-07-23 | 28.24 | $12.23 | 112216 |
| 2024-07-22 | 28.56 | $12.23 | 150100 |
| 2024-07-19 | 28.90 | $12.25 | 570000 |
| 2024-07-18 | 29.26 | $12.18 | 176200 |
| 2024-07-17 | 29.63 | $12.31 | 144222 |
| 2024-07-16 | 28.73 | $12.38 | 204829 |
| 2024-07-15 | 27.36 | $12.36 | 158200 |
| 2024-07-12 | 26.02 | $12.27 | 119200 |
| 2024-07-11 | 24.82 | $12.28 | 178209 |
| 2024-07-10 | 23.56 | $12.33 | 471400 |
| 2024-07-09 | 22.36 | $12.16 | 288000 |
| 2024-07-08 | 21.32 | $12.03 | 139500 |
| 2024-07-05 | 20.86 | $12.04 | 107100 |
| 2024-07-03 | 20.16 | $12.08 | 116200 |
| 2024-07-02 | 19.44 | $12.00 | 124100 |
| 2024-07-01 | 18.95 | $11.93 | 133000 |
| 2024-06-28 | 18.66 | $11.88 | 264042 |
| 2024-06-27 | 18.35 | $11.96 | 134115 |
| 2024-06-26 | 18.34 | $11.87 | 153737 |
| 2024-06-25 | 18.54 | $11.93 | 148958 |
| 2024-06-24 | 18.39 | $11.95 | 73703 |
| 2024-06-21 | 18.49 | $11.86 | 102700 |
| 2024-06-20 | 18.75 | $11.91 | 117938 |
| 2024-06-18 | 19.04 | $11.95 | 97700 |
| 2024-06-17 | 19.00 | $12.04 | 177500 |
| 2024-06-14 | 18.55 | $11.97 | 68030 |
| 2024-06-13 | 18.49 | $11.99 | 96100 |
| 2024-06-12 | 18.30 | $12.11 | 265115 |
| 2024-06-11 | 17.80 | $11.94 | 100000 |
| 2024-06-10 | 18.07 | $11.85 | 147742 |
| 2024-06-07 | 18.49 | $11.94 | 109535 |
| 2024-06-06 | 18.21 | $11.91 | 58500 |
| 2024-06-05 | 17.95 | $11.92 | 134300 |
| 2024-06-04 | 17.68 | $11.86 | 94239 |
| 2024-06-03 | 17.44 | $11.89 | 73034 |
| 2024-05-31 | 17.35 | $11.81 | 96335 |
| 2024-05-30 | 17.55 | $11.70 | 129300 |
| 2024-05-29 | 18.36 | $11.62 | 122840 |
| 2024-05-28 | 19.21 | $11.73 | 84900 |
| 2024-05-24 | 19.25 | $11.87 | 82628 |
| 2024-05-23 | 19.01 | $11.75 | 59028 |
| 2024-05-22 | 18.85 | $11.82 | 116730 |
| 2024-05-21 | 18.33 | $11.84 | 173246 |
| 2024-05-20 | 17.85 | $11.71 | 77000 |
| 2024-05-17 | 17.94 | $11.65 | 90100 |
| 2024-05-16 | 18.07 | $11.66 | 115448 |
| 2024-05-15 | 18.21 | $11.70 | 108015 |
| 2024-05-14 | 18.24 | $11.62 | 80000 |
| 2024-05-13 | 18.35 | $11.63 | 81443 |
| 2024-05-10 | 18.29 | $11.69 | 104739 |
| 2024-05-09 | 18.35 | $11.69 | 101100 |
| 2024-05-08 | 18.41 | $11.76 | 100020 |
| 2024-05-07 | 18.02 | $11.79 | 141132 |
| 2024-05-06 | 17.55 | $11.75 | 87700 |
| 2024-05-03 | 17.19 | $11.69 | 125800 |
| 2024-05-02 | 17.09 | $11.56 | 197600 |
| 2024-05-01 | 17.42 | $11.57 | 98310 |
| 2024-04-30 | 17.76 | $11.51 | 110600 |
| 2024-04-29 | 18.46 | $11.55 | 79044 |
| 2024-04-26 | 19.29 | $11.48 | 129800 |
| 2024-04-25 | 20.18 | $11.38 | 164400 |
| 2024-04-24 | 20.70 | $11.42 | 126200 |
| 2024-04-23 | 21.54 | $11.51 | 167000 |
| 2024-04-22 | 22.43 | $11.37 | 105612 |
| 2024-04-19 | 22.54 | $11.26 | 121810 |
| 2024-04-18 | 22.11 | $11.23 | 177700 |
| 2024-04-17 | 21.34 | $11.17 | 177931 |
| 2024-04-16 | 20.53 | $11.15 | 381746 |
| 2024-04-15 | 19.67 | $11.24 | 163946 |
| 2024-04-12 | 18.94 | $11.38 | 125900 |
| 2024-04-11 | 18.69 | $11.45 | 146712 |
| 2024-04-10 | 18.82 | $11.57 | 308200 |
| 2024-04-09 | 19.37 | $11.71 | 190421 |
| 2024-04-08 | 20.02 | $11.73 | 191500 |
| 2024-04-05 | 20.71 | $11.66 | 114548 |
| 2024-04-04 | 21.68 | $11.62 | 192621 |
| 2024-04-03 | 22.69 | $11.71 | 143100 |
| 2024-04-02 | 23.44 | $11.77 | 146800 |
| 2024-04-01 | 23.77 | $11.86 | 171917 |
| 2024-03-28 | 23.36 | $11.96 | 200219 |
| 2024-03-27 | 22.22 | $11.95 | 140023 |
| 2024-03-26 | 21.09 | $11.91 | 112623 |
| 2024-03-25 | 20.05 | $11.86 | 83700 |
| 2024-03-22 | 19.29 | $11.84 | 108800 |
| 2024-03-21 | 18.39 | $11.83 | 183669 |
| 2024-03-20 | 17.75 | $11.72 | 112000 |
| 2024-03-19 | 17.66 | $11.65 | 105900 |
| 2024-03-18 | 17.94 | $11.65 | 79349 |
| 2024-03-15 | 18.23 | $11.66 | 98100 |
| 2024-03-14 | 18.53 | $11.62 | 177606 |
| 2024-03-13 | 18.86 | $11.81 | 221100 |
| 2024-03-12 | 17.99 | $11.72 | 236842 |
| 2024-03-11 | 17.39 | $11.69 | 81900 |
| 2024-03-08 | 16.93 | $11.69 | 87500 |
| 2024-03-07 | 16.43 | $11.68 | 126424 |
| 2024-03-06 | 16.08 | $11.69 | 122304 |
| 2024-03-05 | 15.76 | $11.68 | 99232 |
| 2024-03-04 | 15.43 | $11.69 | 129833 |
| 2024-03-01 | 15.13 | $11.69 | 127200 |
| 2024-02-29 | 14.86 | $11.64 | 108438 |
| 2024-02-28 | 14.68 | $11.57 | 85307 |
| 2024-02-27 | 14.90 | $11.58 | 100600 |
| 2024-02-26 | 14.99 | $11.53 | 104700 |
| 2024-02-23 | 15.09 | $11.55 | 114613 |
| 2024-02-22 | 15.20 | $11.55 | 85936 |
| 2024-02-21 | 15.31 | $11.53 | 136420 |
| 2024-02-20 | 15.66 | $11.54 | 94522 |
| 2024-02-16 | 16.16 | $11.46 | 174000 |
| 2024-02-15 | 16.70 | $11.55 | 123092 |
| 2024-02-14 | 16.94 | $11.63 | 103825 |
| 2024-02-13 | 16.75 | $11.59 | 141800 |
| 2024-02-12 | 16.80 | $11.63 | 149900 |
| 2024-02-09 | 16.36 | $11.63 | 147500 |
| 2024-02-08 | 16.09 | $11.63 | 109122 |
| 2024-02-07 | 15.75 | $11.66 | 141020 |
| 2024-02-06 | 15.40 | $11.55 | 167921 |
| 2024-02-05 | 15.61 | $11.41 | 148541 |
| 2024-02-02 | 16.32 | $11.46 | 233700 |
| 2024-02-01 | 16.78 | $11.49 | 262000 |
| 2024-01-31 | 17.27 | $11.39 | 283720 |
| 2024-01-30 | 18.02 | $11.41 | 151300 |
| 2024-01-29 | 18.84 | $11.43 | 155500 |
| 2024-01-26 | 19.69 | $11.35 | 400622 |
| 2024-01-25 | 20.59 | $11.43 | 123700 |
| 2024-01-24 | 21.59 | $11.35 | 233700 |
| 2024-01-23 | 22.73 | $11.32 | 162922 |
| 2024-01-22 | 23.61 | $11.31 | 189500 |
| 2024-01-19 | 24.36 | $11.16 | 1.6M |
| 2024-01-18 | 24.56 | $11.15 | 383900 |
| 2024-01-17 | 25.02 | $11.21 | 384635 |
| 2024-01-16 | 25.65 | $11.32 | 371600 |
| 2024-01-12 | 26.96 | $11.51 | 215618 |
| 2024-01-11 | 27.76 | $11.49 | 165000 |
| 2024-01-10 | 28.37 | $11.54 | 109800 |
| 2024-01-09 | 28.90 | $11.57 | 173729 |
| 2024-01-08 | 29.46 | $11.61 | 99600 |
| 2024-01-05 | 29.71 | $11.56 | 113308 |
| 2024-01-04 | 30.01 | $11.53 | 123425 |
| 2024-01-03 | 30.57 | $11.54 | 125200 |
| 2024-01-02 | 31.22 | $11.48 | 190021 |
| 2023-12-29 | 32.02 | $11.36 | 190000 |
| 2023-12-28 | 32.93 | $11.46 | 166900 |
| 2023-12-27 | 33.50 | $11.49 | 213320 |
| 2023-12-26 | 33.96 | $11.49 | 281200 |
| 2023-12-22 | 34.44 | $11.65 | 127500 |
| 2023-12-21 | 33.69 | $11.67 | 152370 |
| 2023-12-20 | 33.14 | $11.55 | 157111 |
| 2023-12-19 | 32.73 | $11.57 | 148700 |
| 2023-12-18 | 31.79 | $11.56 | 155137 |
| 2023-12-15 | 30.79 | $11.65 | 105014 |
| 2023-12-14 | 29.87 | $11.53 | 225538 |
| 2023-12-13 | 28.99 | $11.53 | 236057 |
| 2023-12-12 | 28.11 | $11.32 | 128700 |
| 2023-12-11 | 27.77 | $11.28 | 252622 |
| 2023-12-08 | 27.41 | $11.32 | 144708 |
| 2023-12-07 | 26.68 | $11.40 | 97500 |
| 2023-12-06 | 25.78 | $11.30 | 171900 |
| 2023-12-05 | 24.98 | $11.21 | 128013 |
| 2023-12-04 | 24.49 | $11.09 | 271940 |
| 2023-12-01 | 23.97 | $11.21 | 227000 |
| 2023-11-30 | 23.42 | $11.03 | 128519 |
| 2023-11-29 | 23.41 | $10.99 | 222300 |
| 2023-11-28 | 23.54 | $10.87 | 448204 |
| 2023-11-27 | 23.68 | $11.03 | 213100 |
| 2023-11-24 | 23.00 | $11.14 | 65400 |
| 2023-11-22 | 22.58 | $11.04 | 262500 |
| 2023-11-21 | 22.40 | $11.00 | 120015 |
| 2023-11-20 | 22.10 | $10.99 | 85808 |
| 2023-11-17 | 21.78 | $10.96 | 99122 |
| 2023-11-16 | 21.50 | $10.99 | 212700 |
| 2023-11-15 | 21.36 | $10.80 | 120502 |
| 2023-11-14 | 21.55 | $10.83 | 155300 |
| 2023-11-13 | 21.74 | $10.59 | 150720 |
| 2023-11-10 | 22.79 | $10.59 | 142900 |
| 2023-11-09 | 23.81 | $10.54 | 152013 |
| 2023-11-08 | 24.89 | $10.73 | 208100 |
| 2023-11-07 | 25.63 | $10.77 | 175700 |
| 2023-11-06 | 26.45 | $10.76 | 136434 |
| 2023-11-03 | 27.32 | $10.85 | 392227 |
| 2023-11-02 | 27.84 | $10.75 | 230041 |
| 2023-11-01 | 29.07 | $10.54 | 255708 |
| 2023-10-31 | 29.68 | $10.37 | 228101 |
| 2023-10-30 | 29.26 | $10.33 | 119221 |
| 2023-10-27 | 28.74 | $10.33 | 119205 |
| 2023-10-26 | 28.19 | $10.26 | 90100 |
| 2023-10-25 | 27.46 | $10.29 | 232329 |
| 2023-10-24 | 26.68 | $10.36 | 148909 |
| 2023-10-23 | 25.96 | $10.28 | 123700 |
| 2023-10-20 | 24.83 | $10.30 | 104300 |
| 2023-10-19 | 23.81 | $10.34 | 118126 |
| 2023-10-18 | 22.76 | $10.35 | 150100 |
| 2023-10-17 | 21.71 | $10.40 | 196547 |
| 2023-10-16 | 20.61 | $10.43 | 242326 |
| 2023-10-13 | 19.55 | $10.53 | 136928 |
| 2023-10-12 | 18.85 | $10.52 | 110726 |
| 2023-10-11 | 18.11 | $10.70 | 95849 |
| 2023-10-10 | 17.92 | $10.68 | 143200 |
| 2023-10-09 | 17.72 | $10.72 | 136902 |
| 2023-10-06 | 17.40 | $10.61 | 275408 |
| 2023-10-05 | 17.06 | $10.63 | 122300 |
| 2023-10-04 | 16.42 | $10.61 | 200721 |
| 2023-10-03 | 15.64 | $10.48 | 169700 |
| 2023-10-02 | 14.48 | $10.58 | 329738 |
| 2023-09-29 | 13.47 | $10.78 | 240437 |
| 2023-09-28 | 13.18 | $10.81 | 106917 |
| 2023-09-27 | 12.04 | $10.74 | 185000 |
| 2023-09-26 | 10.87 | $10.80 | 127400 |
| 2023-09-25 | 9.92 | $10.98 | 99349 |
| 2023-09-22 | 9.46 | $11.01 | 60210 |
| 2023-09-21 | 9.27 | $10.98 | 89725 |
| 2023-09-20 | 9.07 | $11.10 | 105300 |
| 2023-09-19 | 9.21 | $11.10 | 78800 |
| 2023-09-18 | 9.24 | $11.16 | 115700 |
| 2023-09-15 | 9.37 | $11.07 | 91403 |
| 2023-09-14 | 8.96 | $11.05 | 232100 |
| 2023-09-13 | 8.62 | $11.29 | 131042 |
| 2023-09-12 | 8.71 | $11.30 | 144000 |
| 2023-09-11 | 8.93 | $11.24 | 101600 |
| 2023-09-08 | 9.15 | $11.30 | 89218 |
| 2023-09-07 | 9.45 | $11.23 | 88317 |
| 2023-09-06 | 9.92 | $11.24 | 130535 |
| 2023-09-05 | 10.37 | $11.28 | 65132 |
| 2023-09-01 | 10.50 | $11.33 | 118700 |
| 2023-08-31 | 10.64 | $11.22 | 179200 |
| 2023-08-30 | 11.13 | $11.31 | 102000 |
| 2023-08-29 | 11.38 | $11.22 | 139425 |
| 2023-08-28 | 11.89 | $11.28 | 94144 |
| 2023-08-25 | 12.03 | $11.22 | 87449 |
| 2023-08-24 | 12.60 | $11.13 | 139700 |
| 2023-08-23 | 13.11 | $11.20 | 76145 |
| 2023-08-22 | 13.75 | $11.09 | 134432 |
| 2023-08-21 | 14.43 | $11.15 | 109700 |
| 2023-08-18 | 14.82 | $11.10 | 121900 |
| 2023-08-17 | 15.13 | $11.08 | 112732 |
| 2023-08-16 | 15.46 | $11.17 | 88030 |
| 2023-08-15 | 16.24 | $11.22 | 84806 |
| 2023-08-14 | 16.86 | $11.26 | 63400 |
| 2023-08-11 | 17.26 | $11.30 | 81726 |
| 2023-08-10 | 17.63 | $11.31 | 161226 |
| 2023-08-09 | 17.87 | $11.40 | 103415 |
| 2023-08-08 | 18.02 | $11.31 | 195600 |
| 2023-08-07 | 18.18 | $11.42 | 177500 |
| 2023-08-04 | 18.10 | $11.31 | 139600 |
| 2023-08-03 | 18.44 | $11.15 | 204000 |
| 2023-08-02 | 19.33 | $11.17 | 256005 |
| 2023-08-01 | 19.94 | $11.28 | 198833 |
| 2023-07-31 | 19.88 | $11.38 | 226100 |
| 2023-07-28 | 19.46 | $11.43 | 120700 |
| 2023-07-27 | 19.16 | $11.26 | 136124 |
| 2023-07-26 | 18.95 | $11.38 | 117100 |
| 2023-07-25 | 18.56 | $11.29 | 72500 |
| 2023-07-24 | 18.35 | $11.31 | 134900 |
| 2023-07-21 | 18.24 | $11.27 | 139543 |
| 2023-07-20 | 18.26 | $11.15 | 125233 |
| 2023-07-19 | 18.54 | $11.21 | 187400 |
| 2023-07-18 | 18.59 | $11.32 | 92500 |
| 2023-07-17 | 18.21 | $11.30 | 213900 |
| 2023-07-14 | 17.81 | $11.19 | 87900 |
| 2023-07-13 | 17.55 | $11.21 | 184302 |
| 2023-07-12 | 17.18 | $11.40 | 240831 |
| 2023-07-11 | 16.26 | $11.28 | 144902 |
| 2023-07-10 | 15.74 | $11.12 | 97015 |
| 2023-07-07 | 15.65 | $11.10 | 184900 |
| 2023-07-06 | 15.49 | $11.06 | 161400 |
| 2023-07-05 | 15.41 | $11.16 | 239243 |
| 2023-07-03 | 14.95 | $11.07 | 146839 |
| 2023-06-30 | 14.78 | $10.97 | 268900 |
| 2023-06-29 | 14.60 | $11.01 | 257300 |
| 2023-06-28 | 14.21 | $11.20 | 226308 |
| 2023-06-27 | 13.80 | $10.99 | 115800 |
| 2023-06-26 | 13.95 | $11.03 | 87000 |
| 2023-06-23 | 13.96 | $11.01 | 158122 |
| 2023-06-22 | 14.20 | $10.98 | 225800 |
| 2023-06-21 | 14.31 | $11.09 | 167741 |
| 2023-06-20 | 14.15 | $11.10 | 240148 |
| 2023-06-16 | 13.84 | $11.19 | 100400 |
| 2023-06-15 | 12.87 | $11.24 | 133609 |
| 2023-06-14 | 11.85 | $11.30 | 243014 |
| 2023-06-13 | 10.77 | $11.10 | 135814 |
| 2023-06-12 | 10.33 | $11.08 | 156442 |
| 2023-06-09 | 10.15 | $10.97 | 132800 |
| 2023-06-08 | 10.06 | $11.06 | 54936 |
| 2023-06-07 | 9.64 | $11.11 | 154524 |
| 2023-06-06 | 9.06 | $11.13 | 127600 |
| 2023-06-05 | 8.57 | $10.92 | 78101 |
| 2023-06-02 | 8.73 | $10.90 | 97700 |
| 2023-06-01 | 8.91 | $10.94 | 98800 |
| 2023-05-31 | 9.17 | $10.82 | 99500 |
| 2023-05-30 | 9.59 | $10.84 | 78444 |
| 2023-05-26 | 10.08 | $10.80 | 70926 |
| 2023-05-25 | 10.27 | $10.70 | 105612 |
| 2023-05-24 | 10.34 | $10.75 | 177100 |
| 2023-05-23 | 10.82 | $10.77 | 170700 |
| 2023-05-22 | 11.32 | $10.90 | 110900 |
| 2023-05-19 | 11.44 | $10.88 | 47700 |
| 2023-05-18 | 11.64 | $10.88 | 266340 |
| 2023-05-17 | 11.84 | $10.73 | 82207 |
| 2023-05-16 | 11.59 | $10.67 | 89617 |
| 2023-05-15 | 11.33 | $10.75 | 94000 |
| 2023-05-12 | 11.26 | $10.75 | 166539 |
| 2023-05-11 | 11.19 | $10.87 | 108249 |
| 2023-05-10 | 11.53 | $11.09 | 175721 |
| 2023-05-09 | 11.77 | $10.94 | 91100 |
| 2023-05-08 | 12.21 | $10.97 | 120533 |
| 2023-05-05 | 12.75 | $11.02 | 176323 |
| 2023-05-04 | 13.33 | $10.89 | 192600 |
| 2023-05-03 | 13.15 | $10.91 | 308100 |
| 2023-05-02 | 13.00 | $10.88 | 226949 |
| 2023-05-01 | 12.91 | $11.06 | 101646 |
| 2023-04-28 | 13.48 | $11.06 | 104200 |
| 2023-04-27 | 14.03 | $11.00 | 97800 |
| 2023-04-26 | 14.39 | $10.95 | 182245 |
| 2023-04-25 | 14.77 | $11.00 | 108700 |
| 2023-04-24 | 15.45 | $11.14 | 99535 |
| 2023-04-21 | 15.66 | $11.11 | 57514 |
| 2023-04-20 | 16.05 | $11.12 | 90236 |
| 2023-04-19 | 16.45 | $11.13 | 196800 |
| 2023-04-18 | 16.95 | $11.16 | 55000 |
| 2023-04-17 | 17.13 | $11.19 | 228700 |
| 2023-04-14 | 17.27 | $11.23 | 121500 |
| 2023-04-13 | 17.42 | $11.25 | 188902 |
| 2023-04-12 | 17.46 | $11.30 | 148900 |
| 2023-04-11 | 17.50 | $11.13 | 99800 |
| 2023-04-10 | 17.89 | $11.02 | 122216 |
| 2023-04-06 | 18.75 | $10.93 | 116000 |
| 2023-04-05 | 19.53 | $10.92 | 134400 |
| 2023-04-04 | 20.42 | $10.97 | 167835 |
| 2023-04-03 | 21.40 | $11.05 | 240500 |
| 2023-03-31 | 22.32 | $10.97 | 243700 |
| 2023-03-30 | 23.48 | $10.87 | 78900 |
| 2023-03-29 | 24.13 | $10.78 | 83546 |
| 2023-03-28 | 24.38 | $10.63 | 99800 |
| 2023-03-27 | 24.22 | $10.65 | 79817 |
| 2023-03-24 | 24.00 | $10.57 | 229300 |
| 2023-03-23 | 23.56 | $10.63 | 109630 |
| 2023-03-22 | 23.20 | $10.69 | 110748 |
| 2023-03-21 | 22.99 | $10.68 | 107300 |
| 2023-03-20 | 22.30 | $10.58 | 98800 |
| 2023-03-17 | 21.39 | $10.55 | 195500 |
| 2023-03-16 | 20.44 | $10.74 | 331900 |
| 2023-03-15 | 19.43 | $10.66 | 460525 |
| 2023-03-14 | 18.55 | $11.02 | 141400 |
| 2023-03-13 | 18.27 | $10.85 | 163816 |
| 2023-03-10 | 17.84 | $11.13 | 112800 |
| 2023-03-09 | 18.12 | $11.30 | 94943 |
| 2023-03-08 | 18.95 | $11.45 | 82600 |
| 2023-03-07 | 19.47 | $11.50 | 45437 |
| 2023-03-06 | 19.71 | $11.59 | 78800 |
| 2023-03-03 | 19.83 | $11.64 | 50429 |
| 2023-03-02 | 20.08 | $11.53 | 86900 |
| 2023-03-01 | 20.80 | $11.54 | 52603 |
| 2023-02-28 | 21.10 | $11.60 | 77807 |
| 2023-02-27 | 21.68 | $11.59 | 43100 |
| 2023-02-24 | 22.46 | $11.47 | 158415 |
| 2023-02-23 | 23.56 | $11.53 | 65300 |
| 2023-02-22 | 24.72 | $11.38 | 78400 |
| 2023-02-21 | 25.62 | $11.33 | 344013 |
| 2023-02-17 | 26.58 | $11.51 | 113046 |
| 2023-02-16 | 27.84 | $11.55 | 66415 |
| 2023-02-15 | 28.80 | $11.66 | 157836 |
| 2023-02-14 | 29.62 | $11.67 | 168400 |
| 2023-02-13 | 30.26 | $11.77 | 100600 |
| 2023-02-10 | 30.61 | $11.70 | 119400 |
| 2023-02-09 | 31.04 | $11.68 | 113237 |
| 2023-02-08 | 31.48 | $11.89 | 152000 |
| 2023-02-07 | 31.03 | $11.98 | 160602 |
| 2023-02-06 | 30.39 | $11.89 | 131500 |
| 2023-02-03 | 29.76 | $11.98 | 181128 |
| 2023-02-02 | 28.55 | $12.08 | 265914 |
| 2023-02-01 | 27.34 | $11.83 | 292513 |
| 2023-01-31 | 26.40 | $11.85 | 147200 |
| 2023-01-30 | 25.25 | $11.82 | 134915 |
| 2023-01-27 | 24.11 | $11.81 | 198400 |
| 2023-01-26 | 22.96 | $11.76 | 124742 |
| 2023-01-25 | 21.80 | $11.76 | 131523 |
| 2023-01-24 | 20.67 | $11.77 | 254900 |
| 2023-01-23 | 19.49 | $11.69 | 110400 |
| 2023-01-20 | 18.57 | $11.67 | 97200 |
| 2023-01-19 | 17.65 | $11.64 | 89300 |
| 2023-01-18 | 16.70 | $11.65 | 171800 |
| 2023-01-17 | 15.49 | $11.59 | 134445 |
| 2023-01-13 | 14.60 | $11.58 | 176900 |
| 2023-01-12 | 13.66 | $11.48 | 181500 |
| 2023-01-11 | 12.92 | $11.41 | 235014 |
| 2023-01-10 | 12.29 | $11.27 | 156100 |
| 2023-01-09 | 11.99 | $11.28 | 176500 |
| 2023-01-06 | 11.40 | $11.32 | 237309 |
| 2023-01-05 | 10.99 | $11.15 | 173300 |
| 2023-01-04 | 10.87 | $11.20 | 189518 |
| 2023-01-03 | 10.74 | $10.95 | 152000 |
| 2022-12-30 | 11.29 | $10.84 | 429908 |
| 2022-12-29 | 11.44 | $10.78 | 167042 |
| 2022-12-28 | 11.89 | $10.67 | 221605 |
| 2022-12-27 | 12.15 | $10.69 | 320700 |
| 2022-12-23 | 12.45 | $10.93 | 506142 |
| 2022-12-22 | 12.61 | $10.95 | 257346 |
| 2022-12-21 | 12.93 | $10.93 | 232200 |
| 2022-12-20 | 13.27 | $10.78 | 231130 |
| 2022-12-19 | 13.90 | $10.84 | 145527 |
| 2022-12-16 | 14.34 | $10.95 | 157708 |
| 2022-12-15 | 15.04 | $10.91 | 227346 |
| 2022-12-14 | 15.77 | $11.09 | 173800 |
| 2022-12-13 | 16.13 | $11.15 | 215247 |
| 2022-12-12 | 15.99 | $11.11 | 141822 |
| 2022-12-09 | 16.56 | $11.08 | 245400 |
| 2022-12-08 | 17.16 | $11.33 | 115400 |
| 2022-12-07 | 16.90 | $11.37 | 161727 |
| 2022-12-06 | 16.45 | $11.30 | 102247 |
| 2022-12-05 | 16.11 | $11.31 | 79500 |
| 2022-12-02 | 15.66 | $11.39 | 95327 |
| 2022-12-01 | 15.10 | $11.39 | 102714 |
| 2022-11-30 | 14.14 | $11.33 | 150642 |
| 2022-11-29 | 13.49 | $11.14 | 122605 |
| 2022-11-28 | 13.37 | $11.08 | 127200 |
| 2022-11-25 | 13.42 | $11.04 | 62901 |
| 2022-11-23 | 13.46 | $11.06 | 123000 |
| 2022-11-22 | 13.47 | $11.02 | 199000 |
| 2022-11-21 | 13.73 | $10.95 | 125121 |
| 2022-11-18 | 14.00 | $10.99 | 77800 |
| 2022-11-17 | 14.22 | $10.95 | 145300 |
| 2022-11-16 | 14.54 | $10.99 | 204000 |
| 2022-11-15 | 14.80 | $10.92 | 135335 |
| 2022-11-14 | 15.25 | $10.78 | 125600 |
| 2022-11-11 | 16.03 | $10.83 | 209200 |
| 2022-11-10 | 16.65 | $10.87 | 522411 |
| 2022-11-09 | 17.30 | $10.61 | 95044 |
| 2022-11-08 | 18.07 | $10.81 | 154100 |
| 2022-11-07 | 18.74 | $10.73 | 115112 |
| 2022-11-04 | 19.68 | $10.61 | 118414 |
| 2022-11-03 | 20.53 | $10.55 | 130700 |
| 2022-11-02 | 21.23 | $10.64 | 137200 |
| 2022-11-01 | 22.30 | $10.79 | 153308 |
| 2022-10-31 | 23.31 | $10.61 | 182000 |
| 2022-10-28 | 24.02 | $10.61 | 243500 |
| 2022-10-27 | 24.73 | $10.49 | 144300 |
| 2022-10-26 | 25.14 | $10.45 | 167900 |
| 2022-10-25 | 25.58 | $10.42 | 139000 |
| 2022-10-24 | 25.73 | $10.29 | 100600 |
| 2022-10-21 | 25.42 | $10.22 | 189001 |
| 2022-10-20 | 24.70 | $10.11 | 153600 |
| 2022-10-19 | 23.97 | $10.20 | 216839 |
| 2022-10-18 | 23.31 | $10.33 | 119100 |
| 2022-10-17 | 22.83 | $10.24 | 290100 |
| 2022-10-14 | 22.08 | $10.13 | 150200 |
| 2022-10-13 | 21.28 | $10.24 | 226000 |
| 2022-10-12 | 20.30 | $10.38 | 100304 |
| 2022-10-11 | 19.78 | $10.47 | 203549 |
| 2022-10-10 | 19.38 | $10.56 | 52706 |
| 2022-10-07 | 19.17 | $10.78 | 54612 |
| 2022-10-06 | 19.22 | $10.87 | 45300 |
| 2022-10-05 | 19.66 | $10.90 | 59800 |
| 2022-10-04 | 20.20 | $11.06 | 67319 |
| 2022-10-03 | 20.85 | $10.82 | 100308 |
| 2022-09-30 | 20.69 | $10.58 | 78100 |
| 2022-09-29 | 20.12 | $10.56 | 93600 |
| 2022-09-28 | 19.51 | $10.86 | 128421 |
| 2022-09-27 | 19.01 | $10.57 | 94700 |
| 2022-09-26 | 17.68 | $10.58 | 86200 |
| 2022-09-23 | 16.27 | $10.79 | 147502 |
| 2022-09-22 | 15.07 | $11.07 | 54800 |
| 2022-09-21 | 14.47 | $11.18 | 54400 |
| 2022-09-20 | 14.11 | $11.25 | 236817 |
| 2022-09-19 | 13.81 | $11.25 | 72402 |
| 2022-09-16 | 13.49 | $11.33 | 173300 |
| 2022-09-15 | 13.16 | $11.28 | 170300 |
| 2022-09-14 | 13.00 | $11.60 | 57434 |
| 2022-09-13 | 13.62 | $11.60 | 119815 |
| 2022-09-12 | 14.02 | $11.69 | 77000 |
| 2022-09-09 | 14.74 | $11.68 | 41428 |
| 2022-09-08 | 15.40 | $11.62 | 40827 |
| 2022-09-07 | 15.89 | $11.65 | 60212 |
| 2022-09-06 | 16.37 | $11.53 | 151600 |
| 2022-09-02 | 16.60 | $11.59 | 122800 |
| 2022-09-01 | 16.96 | $11.62 | 149539 |
| 2022-08-31 | 17.23 | $11.77 | 92300 |
| 2022-08-30 | 17.93 | $11.78 | 80108 |
| 2022-08-29 | 18.87 | $11.94 | 71110 |
| 2022-08-26 | 19.49 | $11.95 | 65700 |
| 2022-08-25 | 20.05 | $12.01 | 52300 |
| 2022-08-24 | 20.44 | $12.00 | 63200 |
| 2022-08-23 | 21.00 | $11.91 | 46400 |
| 2022-08-22 | 21.86 | $11.80 | 85100 |
| 2022-08-19 | 23.01 | $11.86 | 105945 |
| 2022-08-18 | 24.02 | $11.98 | 108200 |
| 2022-08-17 | 24.75 | $11.92 | 103444 |
| 2022-08-16 | 25.53 | $12.15 | 89016 |
| 2022-08-15 | 25.56 | $12.18 | 139200 |
| 2022-08-12 | 25.59 | $12.18 | 165400 |
| 2022-08-11 | 25.52 | $12.19 | 149600 |
| 2022-08-10 | 25.45 | $12.32 | 284600 |
| 2022-08-09 | 24.72 | $12.33 | 320000 |
| 2022-08-08 | 24.21 | $12.18 | 184948 |
| 2022-08-05 | 23.93 | $12.14 | 79100 |
| 2022-08-04 | 23.63 | $12.20 | 336515 |
| 2022-08-03 | 22.98 | $12.43 | 69600 |
| 2022-08-02 | 22.46 | $12.11 | 139000 |
| 2022-08-01 | 22.35 | $12.17 | 97344 |
| 2022-07-29 | 22.23 | $11.98 | 99200 |
| 2022-07-28 | 22.36 | $11.97 | 96800 |
| 2022-07-27 | 22.76 | $11.88 | 73200 |
| 2022-07-26 | 23.36 | $11.67 | 51832 |
| 2022-07-25 | 24.53 | $11.55 | 89725 |
| 2022-07-22 | 25.67 | $11.62 | 91637 |
| 2022-07-21 | 26.98 | $11.65 | 89143 |
| 2022-07-20 | 28.34 | $11.49 | 87414 |
| 2022-07-19 | 29.24 | $11.37 | 93831 |
| 2022-07-18 | 29.75 | $11.11 | 165200 |
| 2022-07-15 | 29.89 | $11.19 | 153300 |
| 2022-07-14 | 29.71 | $11.09 | 143800 |
| 2022-07-13 | 29.25 | $11.18 | 153400 |
| 2022-07-12 | 29.10 | $11.31 | 148500 |
| 2022-07-11 | 29.17 | $11.39 | 114343 |
| 2022-07-08 | 29.21 | $11.36 | 113100 |
| 2022-07-07 | 29.32 | $11.44 | 106900 |
| 2022-07-06 | 29.35 | $11.25 | 73100 |
| 2022-07-05 | 28.94 | $11.28 | 101900 |
| 2022-07-01 | 28.55 | $11.49 | 76422 |
| 2022-06-30 | 28.43 | $11.47 | 147400 |
| 2022-06-29 | 28.10 | $11.32 | 90100 |
| 2022-06-28 | 27.84 | $11.39 | 139603 |
| 2022-06-27 | 27.73 | $11.35 | 92011 |
| 2022-06-24 | 27.46 | $11.38 | 122829 |
| 2022-06-23 | 27.17 | $11.30 | 84500 |
| 2022-06-22 | 26.41 | $11.18 | 72507 |
| 2022-06-21 | 25.31 | $11.17 | 103335 |
| 2022-06-17 | 24.23 | $11.15 | 130926 |
| 2022-06-16 | 22.90 | $11.06 | 276300 |
| 2022-06-15 | 21.51 | $11.61 | 152726 |
| 2022-06-14 | 20.64 | $11.51 | 260200 |
| 2022-06-13 | 19.69 | $11.55 | 151043 |
| 2022-06-10 | 18.72 | $11.99 | 134100 |
| 2022-06-09 | 18.37 | $12.16 | 126617 |
| 2022-06-08 | 18.52 | $12.29 | 146729 |
| 2022-06-07 | 19.02 | $12.50 | 90141 |
| 2022-06-06 | 20.02 | $12.46 | 73100 |
| 2022-06-03 | 21.05 | $12.50 | 137043 |
| 2022-06-02 | 22.07 | $12.53 | 143600 |
| 2022-06-01 | 23.04 | $12.52 | 102031 |
| 2022-05-31 | 24.00 | $12.55 | 129200 |
| 2022-05-27 | 25.01 | $12.60 | 138700 |
| 2022-05-26 | 26.22 | $12.38 | 173513 |
| 2022-05-25 | 27.20 | $12.10 | 143000 |
| 2022-05-24 | 27.40 | $12.01 | 113700 |
| 2022-05-23 | 27.36 | $12.07 | 99500 |
| 2022-05-20 | 27.29 | $11.98 | 79200 |
| 2022-05-19 | 26.94 | $11.93 | 78500 |
| 2022-05-18 | 26.44 | $11.84 | 84606 |
| 2022-05-17 | 25.74 | $11.93 | 172800 |
| 2022-05-16 | 25.07 | $11.89 | 108800 |
| 2022-05-13 | 24.24 | $11.89 | 92300 |
| 2022-05-12 | 23.42 | $11.86 | 122600 |
| 2022-05-11 | 22.56 | $12.12 | 60400 |
| 2022-05-10 | 22.09 | $12.20 | 94100 |
| 2022-05-09 | 21.47 | $12.10 | 150400 |
| 2022-05-06 | 20.82 | $12.41 | 185831 |
| 2022-05-05 | 20.47 | $12.53 | 94500 |
| 2022-05-04 | 20.44 | $12.96 | 114728 |
| 2022-05-03 | 20.67 | $12.85 | 83702 |
| 2022-05-02 | 20.70 | $12.73 | 83924 |
| 2022-04-29 | 20.72 | $12.86 | 88206 |
| 2022-04-28 | 20.94 | $13.00 | 96800 |
| 2022-04-27 | 21.33 | $13.16 | 89100 |
| 2022-04-26 | 22.13 | $13.09 | 168728 |
| 2022-04-25 | 22.82 | $13.04 | 131900 |
| 2022-04-22 | 23.22 | $13.02 | 116712 |
| 2022-04-21 | 23.89 | $13.27 | 132107 |
| 2022-04-20 | 24.92 | $13.32 | 152223 |
| 2022-04-19 | 25.93 | $13.02 | 195500 |
| 2022-04-18 | 26.06 | $12.72 | 169369 |
| 2022-04-14 | 25.75 | $12.80 | 137139 |
| 2022-04-13 | 25.60 | $12.98 | 101431 |
| 2022-04-12 | 25.72 | $13.13 | 137438 |
| 2022-04-11 | 26.00 | $12.96 | 106800 |
| 2022-04-08 | 26.26 | $13.18 | 80521 |
| 2022-04-07 | 26.84 | $13.29 | 114039 |
| 2022-04-06 | 27.57 | $13.28 | 102126 |
| 2022-04-05 | 28.49 | $13.44 | 176013 |
| 2022-04-04 | 29.76 | $13.72 | 94517 |
| 2022-04-01 | 31.26 | $13.59 | 162500 |
| 2022-03-31 | 32.62 | $13.37 | 139900 |
| 2022-03-30 | 33.55 | $13.23 | 126700 |
| 2022-03-29 | 34.21 | $13.16 | 179305 |
| 2022-03-28 | 34.70 | $13.02 | 157013 |
| 2022-03-25 | 34.79 | $13.04 | 163602 |
| 2022-03-24 | 34.88 | $13.07 | 110742 |
| 2022-03-23 | 35.12 | $13.12 | 100700 |
| 2022-03-22 | 35.48 | $13.27 | 82929 |
| 2022-03-21 | 36.04 | $13.28 | 94200 |
| 2022-03-18 | 36.63 | $13.39 | 158135 |
| 2022-03-17 | 37.45 | $13.44 | 58422 |
| 2022-03-16 | 37.62 | $13.44 | 337100 |
| 2022-03-15 | 37.80 | $13.11 | 249943 |
| 2022-03-14 | 36.88 | $12.80 | 183715 |
| 2022-03-11 | 35.81 | $13.08 | 197048 |
| 2022-03-10 | 35.02 | $13.24 | 92402 |
| 2022-03-09 | 34.36 | $13.45 | 87848 |
| 2022-03-08 | 33.88 | $13.28 | 94043 |
| 2022-03-07 | 33.17 | $13.36 | 74224 |
| 2022-03-04 | 32.64 | $13.67 | 74200 |
| 2022-03-03 | 32.41 | $13.78 | 60033 |
| 2022-03-02 | 32.49 | $13.86 | 97700 |
| 2022-03-01 | 32.78 | $14.00 | 84600 |
| 2022-02-28 | 33.19 | $14.04 | 124711 |
| 2022-02-25 | 33.20 | $13.86 | 113000 |
| 2022-02-24 | 32.82 | $13.76 | 271741 |
| 2022-02-23 | 31.56 | $13.64 | 103900 |
| 2022-02-22 | 30.51 | $13.72 | 109128 |
| 2022-02-18 | 29.41 | $13.82 | 104820 |
| 2022-02-17 | 28.48 | $13.81 | 94635 |
| 2022-02-16 | 27.51 | $13.89 | 142700 |
| 2022-02-15 | 26.54 | $13.89 | 118027 |
| 2022-02-14 | 25.37 | $13.75 | 149717 |
| 2022-02-11 | 24.13 | $13.85 | 180800 |
| 2022-02-10 | 23.10 | $14.11 | 143900 |
| 2022-02-09 | 22.46 | $14.48 | 101704 |
| 2022-02-08 | 22.53 | $14.39 | 101037 |
| 2022-02-07 | 22.07 | $14.36 | 89813 |
| 2022-02-04 | 21.58 | $14.51 | 131500 |
| 2022-02-03 | 20.99 | $14.36 | 104800 |
| 2022-02-02 | 20.60 | $14.55 | 74900 |
| 2022-02-01 | 20.62 | $14.59 | 51241 |
| 2022-01-31 | 20.40 | $14.42 | 67300 |
| 2022-01-28 | 19.67 | $14.38 | 80500 |
| 2022-01-27 | 18.64 | $14.45 | 112643 |
| 2022-01-26 | 17.55 | $14.26 | 128815 |
| 2022-01-25 | 16.42 | $14.23 | 94200 |
| 2022-01-24 | 14.91 | $14.27 | 217600 |
| 2022-01-21 | 13.32 | $14.52 | 138040 |
| 2022-01-20 | 12.47 | $14.75 | 94000 |
| 2022-01-19 | 12.19 | $14.71 | 176300 |
| 2022-01-18 | 11.91 | $15.05 | 118200 |
| 2022-01-14 | 12.45 | $15.16 | 104200 |
| 2022-01-13 | 12.81 | $15.10 | 69943 |
| 2022-01-12 | 12.96 | $15.11 | 98300 |
| 2022-01-11 | 13.13 | $15.00 | 114000 |
| 2022-01-10 | 13.73 | $15.00 | 148200 |
| 2022-01-07 | 14.36 | $15.01 | 154300 |
| 2022-01-06 | 15.01 | $15.01 | 229100 |
| 2022-01-05 | 15.70 | $14.95 | 168300 |
| 2022-01-04 | 16.29 | $15.07 | 142900 |
| 2022-01-03 | 17.09 | $15.06 | 118642 |
| 2021-12-31 | 17.78 | $15.09 | 221900 |
| 2021-12-30 | 18.51 | $15.13 | 104814 |
| 2021-12-29 | 19.06 | $15.20 | 93146 |
| 2021-12-28 | 19.79 | $15.19 | 113100 |
| 2021-12-27 | 20.49 | $15.23 | 140600 |
| 2021-12-23 | 21.42 | $15.11 | 119800 |
| 2021-12-22 | 22.21 | $14.99 | 109300 |
| 2021-12-21 | 22.63 | $14.87 | 251845 |
| 2021-12-20 | 22.73 | $14.78 | 147400 |
| 2021-12-17 | 22.83 | $15.09 | 66600 |
| 2021-12-16 | 23.87 | $15.18 | 78400 |
| 2021-12-15 | 24.86 | $15.43 | 273449 |
| 2021-12-14 | 25.90 | $15.10 | 63702 |
| 2021-12-13 | 25.80 | $15.03 | 90500 |
| 2021-12-10 | 25.83 | $15.12 | 84313 |
| 2021-12-09 | 26.19 | $15.14 | 51622 |
| 2021-12-08 | 26.28 | $15.13 | 84100 |
| 2021-12-07 | 26.37 | $15.17 | 104000 |
| 2021-12-06 | 26.47 | $15.03 | 90300 |
| 2021-12-03 | 25.12 | $14.83 | 111110 |
| 2021-12-02 | 23.70 | $14.96 | 137900 |
| 2021-12-01 | 22.53 | $15.01 | 189600 |
| 2021-11-30 | 21.30 | $15.02 | 166500 |
| 2021-11-29 | 20.16 | $15.12 | 93726 |
| 2021-11-26 | 19.19 | $15.05 | 88600 |
| 2021-11-24 | 18.10 | $15.17 | 105200 |
| 2021-11-23 | 17.47 | $15.23 | 90400 |
| 2021-11-22 | 16.91 | $15.31 | 103000 |
| 2021-11-19 | 16.63 | $15.46 | 85342 |
| 2021-11-18 | 17.03 | $15.48 | 80600 |
| 2021-11-17 | 17.72 | $15.55 | 71602 |
| 2021-11-16 | 18.26 | $15.52 | 132713 |
| 2021-11-15 | 19.05 | $15.51 | 94529 |
| 2021-11-12 | 19.70 | $15.52 | 67324 |
| 2021-11-11 | 20.60 | $15.50 | 150500 |
| 2021-11-10 | 21.54 | $15.50 | 154620 |
| 2021-11-09 | 22.63 | $15.64 | 148630 |
| 2021-11-08 | 23.27 | $15.65 | 80423 |
| 2021-11-05 | 23.75 | $15.62 | 161100 |
| 2021-11-04 | 24.27 | $15.54 | 181500 |
| 2021-11-03 | 24.81 | $15.64 | 159333 |
| 2021-11-02 | 24.86 | $15.64 | 183731 |
| 2021-11-01 | 25.15 | $15.70 | 191640 |
| 2021-10-29 | 25.46 | $15.68 | 89000 |
| 2021-10-28 | 25.89 | $15.65 | 71000 |
| 2021-10-27 | 26.49 | $15.55 | 103007 |
| 2021-10-26 | 27.45 | $15.48 | 145921 |
| 2021-10-25 | 28.67 | $15.42 | 101400 |
| 2021-10-22 | 29.95 | $15.49 | 111300 |
| 2021-10-21 | 31.12 | $15.47 | 74800 |
| 2021-10-20 | 32.17 | $15.58 | 101800 |
| 2021-10-19 | 32.95 | $15.57 | 131700 |
| 2021-10-18 | 33.80 | $15.55 | 82723 |
| 2021-10-15 | 34.76 | $15.57 | 108433 |
| 2021-10-14 | 35.50 | $15.66 | 136927 |
| 2021-10-13 | 36.37 | $15.60 | 146160 |
| 2021-10-12 | 37.47 | $15.53 | 101331 |
| 2021-10-11 | 38.66 | $15.54 | 110349 |
| 2021-10-08 | 39.94 | $15.51 | 135500 |
| 2021-10-07 | 41.21 | $15.54 | 63945 |
| 2021-10-06 | 42.43 | $15.55 | 37641 |
| 2021-10-05 | 43.82 | $15.53 | 52224 |
| 2021-10-04 | 45.32 | $15.46 | 78000 |
| 2021-10-01 | 46.88 | $15.55 | 84246 |
| 2021-09-30 | 48.54 | $15.40 | 149300 |
| 2021-09-29 | 50.41 | $15.40 | 65400 |
| 2021-09-28 | 52.51 | $15.35 | 183339 |
| 2021-09-27 | 54.47 | $15.57 | 106223 |
| 2021-09-24 | 55.86 | $15.67 | 117821 |
| 2021-09-23 | 57.19 | $15.70 | 117100 |
| 2021-09-22 | 58.40 | $15.70 | 151012 |
| 2021-09-21 | 59.74 | $15.61 | 157524 |
| 2021-09-20 | 61.19 | $15.60 | 141946 |
| 2021-09-17 | 62.72 | $15.80 | 86600 |
| 2021-09-16 | 63.79 | $15.82 | 100222 |
| 2021-09-15 | 64.73 | $16.00 | 92038 |
| 2021-09-14 | 65.19 | $15.91 | 86502 |
| 2021-09-13 | 65.68 | $16.04 | 93100 |
| 2021-09-10 | 65.89 | $16.03 | 71142 |
| 2021-09-09 | 66.06 | $16.03 | 94937 |
| 2021-09-08 | 66.26 | $15.90 | 116500 |
| 2021-09-07 | 66.56 | $15.88 | 193500 |
| 2021-09-03 | 66.87 | $15.94 | 151900 |
| 2021-09-02 | 66.79 | $16.00 | 129302 |
| 2021-09-01 | 66.71 | $15.92 | 119800 |
| 2021-08-31 | 66.67 | $15.71 | 114700 |
| 2021-08-30 | 66.69 | $15.70 | 98100 |
| 2021-08-27 | 66.75 | $15.61 | 201518 |
| 2021-08-26 | 66.87 | $15.56 | 257941 |
| 2021-08-25 | 67.00 | $15.70 | 137401 |
| 2021-08-24 | 66.64 | $15.65 | 81842 |
| 2021-08-23 | 66.25 | $15.64 | 103800 |
| 2021-08-20 | 65.86 | $15.64 | 92000 |
| 2021-08-19 | 65.47 | $15.65 | 125300 |
| 2021-08-18 | 65.05 | $15.70 | 101300 |
| 2021-08-17 | 64.41 | $15.79 | 187700 |
| 2021-08-16 | 63.66 | $15.77 | 154000 |
| 2021-08-13 | 62.80 | $15.86 | 159000 |
| 2021-08-12 | 61.89 | $15.73 | 133436 |
| 2021-08-11 | 60.96 | $15.80 | 133300 |
| 2021-08-10 | 59.81 | $15.80 | 107200 |
| 2021-08-09 | 58.59 | $15.79 | 116439 |
| 2021-08-06 | 57.31 | $15.79 | 114931 |
| 2021-08-05 | 55.96 | $15.86 | 106800 |
| 2021-08-04 | 54.55 | $15.69 | 114104 |
| 2021-08-03 | 53.08 | $15.68 | 90700 |
| 2021-08-02 | 51.53 | $15.57 | 115536 |
| 2021-07-30 | 49.91 | $15.59 | 87338 |
| 2021-07-29 | 48.21 | $15.71 | 75400 |
| 2021-07-28 | 46.42 | $15.61 | 66000 |
| 2021-07-27 | 44.54 | $15.53 | 54005 |
| 2021-07-26 | 42.57 | $15.55 | 72100 |
| 2021-07-23 | 40.44 | $15.63 | 154708 |
| 2021-07-22 | 38.15 | $15.57 | 192148 |
| 2021-07-21 | 35.75 | $15.57 | 206600 |
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