Is BlackRock MuniHoldings Fund, Inc. (MHD) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock MuniHoldings Fund, Inc. (MHD) research center and poll results.
NYSE : MHD
BlackRock MuniHoldings Fund, Inc.
$11.77 USD
-$0.07 (-0.59%)
- Volume
- 179.61K
- Average Volume
- 366.33K
- Market Capitalization
- $613.71M
- P/E Ratio
- -113.72
- Dividend Yield
- 6.07%
- Price Target
- Year High
- $12.08
- Year Low
- $10.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$1.42
- Current Ratio
- $47.91
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
11.83
2026-07-17
Close Price
$11.77
Vol: 182100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.23
Average
12.48
Maximum
17.20
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.83 | $11.77 | 182100 |
| 2026-07-16 | 11.83 | $11.84 | 337500 |
| 2026-07-15 | 11.82 | $11.87 | 257327 |
| 2026-07-14 | 11.82 | $11.97 | 528236 |
| 2026-07-13 | 11.81 | $11.89 | 225600 |
| 2026-07-10 | 11.80 | $11.85 | 178822 |
| 2026-07-09 | 11.79 | $11.90 | 324100 |
| 2026-07-08 | 11.78 | $11.82 | 361448 |
| 2026-07-07 | 11.77 | $11.79 | 451336 |
| 2026-07-06 | 11.76 | $11.99 | 957400 |
| 2026-07-02 | 11.75 | $11.92 | 428100 |
| 2026-07-01 | 11.73 | $11.91 | 856000 |
| 2026-06-30 | 11.72 | $11.90 | 332000 |
| 2026-06-29 | 11.71 | $11.81 | 394634 |
| 2026-06-26 | 11.71 | $11.75 | 333100 |
| 2026-06-25 | 11.70 | $11.70 | 451600 |
| 2026-06-24 | 11.69 | $11.74 | 388042 |
| 2026-06-23 | 11.69 | $11.76 | 361802 |
| 2026-06-22 | 11.67 | $11.77 | 254833 |
| 2026-06-18 | 11.65 | $11.73 | 349903 |
| 2026-06-17 | 11.63 | $11.65 | 403500 |
| 2026-06-16 | 11.62 | $11.74 | 283515 |
| 2026-06-15 | 11.60 | $11.75 | 201500 |
| 2026-06-12 | 11.58 | $11.74 | 137100 |
| 2026-06-11 | 11.58 | $11.75 | 198211 |
| 2026-06-10 | 11.58 | $11.67 | 469400 |
| 2026-06-09 | 11.58 | $11.70 | 418300 |
| 2026-06-08 | 11.59 | $11.60 | 387800 |
| 2026-06-05 | 11.60 | $11.65 | 241542 |
| 2026-06-04 | 11.61 | $11.70 | 352449 |
| 2026-06-03 | 11.62 | $11.66 | 397708 |
| 2026-06-02 | 11.62 | $11.72 | 576200 |
| 2026-06-01 | 11.62 | $11.67 | 491334 |
| 2026-05-29 | 11.62 | $11.66 | 331143 |
| 2026-05-28 | 11.62 | $11.61 | 260630 |
| 2026-05-27 | 11.63 | $11.60 | 241126 |
| 2026-05-26 | 11.63 | $11.59 | 381616 |
| 2026-05-22 | 11.65 | $11.39 | 369013 |
| 2026-05-21 | 11.67 | $11.41 | 304728 |
| 2026-05-20 | 11.69 | $11.43 | 584910 |
| 2026-05-19 | 11.70 | $11.26 | 936313 |
| 2026-05-18 | 11.73 | $11.37 | 342000 |
| 2026-05-15 | 11.76 | $11.49 | 332100 |
| 2026-05-14 | 11.78 | $11.69 | 260600 |
| 2026-05-13 | 11.78 | $11.67 | 272700 |
| 2026-05-12 | 11.79 | $11.77 | 229600 |
| 2026-05-11 | 11.79 | $11.80 | 490708 |
| 2026-05-08 | 11.79 | $11.83 | 169744 |
| 2026-05-07 | 11.78 | $11.86 | 257300 |
| 2026-05-06 | 11.78 | $11.86 | 768200 |
| 2026-05-05 | 11.77 | $11.80 | 426200 |
| 2026-05-04 | 11.75 | $11.59 | 465442 |
| 2026-05-01 | 11.74 | $11.72 | 402813 |
| 2026-04-30 | 11.72 | $11.73 | 345836 |
| 2026-04-29 | 11.70 | $11.69 | 272024 |
| 2026-04-28 | 11.68 | $11.73 | 320300 |
| 2026-04-27 | 11.65 | $11.82 | 200829 |
| 2026-04-24 | 11.62 | $11.83 | 224821 |
| 2026-04-23 | 11.60 | $11.78 | 184530 |
| 2026-04-22 | 11.58 | $11.79 | 352747 |
| 2026-04-21 | 11.57 | $11.85 | 239239 |
| 2026-04-20 | 11.55 | $11.88 | 237322 |
| 2026-04-17 | 11.53 | $11.86 | 338200 |
| 2026-04-16 | 11.51 | $11.78 | 331200 |
| 2026-04-15 | 11.51 | $11.73 | 532300 |
| 2026-04-14 | 11.50 | $11.82 | 618441 |
| 2026-04-13 | 11.49 | $11.82 | 568200 |
| 2026-04-10 | 11.49 | $11.71 | 402246 |
| 2026-04-09 | 11.49 | $11.80 | 547600 |
| 2026-04-08 | 11.49 | $11.69 | 604033 |
| 2026-04-07 | 11.49 | $11.46 | 518100 |
| 2026-04-06 | 11.51 | $11.30 | 675404 |
| 2026-04-02 | 11.54 | $11.29 | 569300 |
| 2026-04-01 | 11.57 | $11.36 | 705400 |
| 2026-03-31 | 11.60 | $11.28 | 867126 |
| 2026-03-30 | 11.63 | $11.17 | 688300 |
| 2026-03-27 | 11.67 | $11.25 | 412900 |
| 2026-03-26 | 11.70 | $11.36 | 457700 |
| 2026-03-25 | 11.73 | $11.49 | 390540 |
| 2026-03-24 | 11.75 | $11.42 | 600041 |
| 2026-03-23 | 11.77 | $11.48 | 324600 |
| 2026-03-20 | 11.78 | $11.47 | 396600 |
| 2026-03-19 | 11.80 | $11.61 | 239538 |
| 2026-03-18 | 11.81 | $11.64 | 384600 |
| 2026-03-17 | 11.82 | $11.63 | 276553 |
| 2026-03-16 | 11.82 | $11.64 | 224300 |
| 2026-03-13 | 11.83 | $11.67 | 339500 |
| 2026-03-12 | 11.83 | $11.74 | 263500 |
| 2026-03-11 | 11.83 | $11.76 | 817700 |
| 2026-03-10 | 11.83 | $11.81 | 355656 |
| 2026-03-09 | 11.83 | $11.78 | 239100 |
| 2026-03-06 | 11.84 | $11.85 | 235400 |
| 2026-03-05 | 11.84 | $11.92 | 251832 |
| 2026-03-04 | 11.84 | $11.99 | 535800 |
| 2026-03-03 | 11.84 | $11.93 | 445800 |
| 2026-03-02 | 11.84 | $11.96 | 441833 |
| 2026-02-27 | 11.84 | $11.92 | 242902 |
| 2026-02-26 | 11.84 | $11.90 | 292620 |
| 2026-02-25 | 11.84 | $11.86 | 455702 |
| 2026-02-24 | 11.84 | $11.82 | 531205 |
| 2026-02-23 | 11.84 | $11.78 | 692132 |
| 2026-02-20 | 11.84 | $11.79 | 217300 |
| 2026-02-19 | 11.84 | $11.80 | 778700 |
| 2026-02-18 | 11.84 | $11.81 | 566700 |
| 2026-02-17 | 11.84 | $11.76 | 811300 |
| 2026-02-13 | 11.86 | $11.73 | 529149 |
| 2026-02-12 | 11.87 | $11.67 | 722838 |
| 2026-02-11 | 11.88 | $11.70 | 1.2M |
| 2026-02-10 | 11.89 | $11.84 | 382900 |
| 2026-02-09 | 11.89 | $11.87 | 109226 |
| 2026-02-06 | 11.89 | $11.87 | 214542 |
| 2026-02-05 | 11.89 | $11.90 | 194900 |
| 2026-02-04 | 11.88 | $11.92 | 248607 |
| 2026-02-03 | 11.87 | $11.94 | 159129 |
| 2026-02-02 | 11.85 | $11.91 | 159700 |
| 2026-01-30 | 11.84 | $11.94 | 141500 |
| 2026-01-29 | 11.83 | $11.91 | 88700 |
| 2026-01-28 | 11.82 | $11.92 | 113000 |
| 2026-01-27 | 11.81 | $11.85 | 144136 |
| 2026-01-26 | 11.79 | $11.79 | 194300 |
| 2026-01-23 | 11.78 | $11.82 | 128600 |
| 2026-01-22 | 11.77 | $11.79 | 177440 |
| 2026-01-21 | 11.76 | $11.81 | 111605 |
| 2026-01-20 | 11.75 | $11.93 | 120105 |
| 2026-01-16 | 11.74 | $12.01 | 103500 |
| 2026-01-15 | 11.73 | $11.94 | 155000 |
| 2026-01-14 | 11.71 | $11.97 | 162500 |
| 2026-01-13 | 11.70 | $11.87 | 118847 |
| 2026-01-12 | 11.68 | $11.87 | 95100 |
| 2026-01-09 | 11.68 | $11.87 | 104000 |
| 2026-01-08 | 11.68 | $11.77 | 107924 |
| 2026-01-07 | 11.67 | $11.77 | 141431 |
| 2026-01-06 | 11.67 | $11.67 | 53246 |
| 2026-01-05 | 11.67 | $11.66 | 111009 |
| 2026-01-02 | 11.67 | $11.70 | 90900 |
| 2025-12-31 | 11.67 | $11.74 | 213400 |
| 2025-12-30 | 11.67 | $11.72 | 162900 |
| 2025-12-29 | 11.66 | $11.61 | 314636 |
| 2025-12-26 | 11.66 | $11.56 | 316203 |
| 2025-12-24 | 11.67 | $11.58 | 113500 |
| 2025-12-23 | 11.67 | $11.53 | 229131 |
| 2025-12-22 | 11.67 | $11.60 | 199000 |
| 2025-12-19 | 11.67 | $11.69 | 156500 |
| 2025-12-18 | 11.67 | $11.68 | 169600 |
| 2025-12-17 | 11.67 | $11.70 | 207400 |
| 2025-12-16 | 11.67 | $11.66 | 154324 |
| 2025-12-15 | 11.67 | $11.65 | 260800 |
| 2025-12-12 | 11.68 | $11.66 | 144200 |
| 2025-12-11 | 11.69 | $11.80 | 94000 |
| 2025-12-10 | 11.69 | $11.76 | 168100 |
| 2025-12-09 | 11.69 | $11.71 | 104700 |
| 2025-12-08 | 11.69 | $11.70 | 120800 |
| 2025-12-05 | 11.69 | $11.71 | 241500 |
| 2025-12-04 | 11.69 | $11.71 | 140737 |
| 2025-12-03 | 11.70 | $11.68 | 208300 |
| 2025-12-02 | 11.70 | $11.64 | 175932 |
| 2025-12-01 | 11.71 | $11.60 | 178000 |
| 2025-11-28 | 11.72 | $11.66 | 131800 |
| 2025-11-26 | 11.72 | $11.61 | 159831 |
| 2025-11-25 | 11.73 | $11.61 | 112700 |
| 2025-11-24 | 11.73 | $11.61 | 95400 |
| 2025-11-21 | 11.74 | $11.60 | 163915 |
| 2025-11-20 | 11.75 | $11.60 | 93900 |
| 2025-11-19 | 11.77 | $11.70 | 91500 |
| 2025-11-18 | 11.77 | $11.76 | 89937 |
| 2025-11-17 | 11.77 | $11.71 | 171400 |
| 2025-11-14 | 11.78 | $11.72 | 61637 |
| 2025-11-13 | 11.78 | $11.81 | 188507 |
| 2025-11-12 | 11.78 | $11.80 | 207931 |
| 2025-11-11 | 11.78 | $11.77 | 274300 |
| 2025-11-10 | 11.78 | $11.77 | 68900 |
| 2025-11-07 | 11.78 | $11.78 | 95300 |
| 2025-11-06 | 11.78 | $11.74 | 242800 |
| 2025-11-05 | 11.78 | $11.79 | 157429 |
| 2025-11-04 | 11.78 | $11.77 | 282900 |
| 2025-11-03 | 11.77 | $11.75 | 231100 |
| 2025-10-31 | 11.77 | $11.74 | 325200 |
| 2025-10-30 | 11.76 | $11.72 | 104400 |
| 2025-10-29 | 11.76 | $11.77 | 156000 |
| 2025-10-28 | 11.76 | $11.75 | 304739 |
| 2025-10-27 | 11.76 | $11.82 | 118410 |
| 2025-10-24 | 11.75 | $11.81 | 77028 |
| 2025-10-23 | 11.74 | $11.82 | 49200 |
| 2025-10-22 | 11.74 | $11.78 | 130700 |
| 2025-10-21 | 11.73 | $11.84 | 82628 |
| 2025-10-20 | 11.72 | $11.79 | 113600 |
| 2025-10-17 | 11.72 | $11.73 | 38500 |
| 2025-10-16 | 11.72 | $11.79 | 202047 |
| 2025-10-15 | 11.72 | $11.80 | 58107 |
| 2025-10-14 | 11.71 | $11.81 | 63400 |
| 2025-10-13 | 11.71 | $11.83 | 96310 |
| 2025-10-10 | 11.70 | $11.75 | 97046 |
| 2025-10-09 | 11.70 | $11.72 | 104300 |
| 2025-10-08 | 11.70 | $11.76 | 72500 |
| 2025-10-07 | 11.69 | $11.68 | 71031 |
| 2025-10-06 | 11.68 | $11.66 | 99423 |
| 2025-10-03 | 11.67 | $11.66 | 150000 |
| 2025-10-02 | 11.66 | $11.66 | 201500 |
| 2025-10-01 | 11.63 | $11.67 | 409237 |
| 2025-09-30 | 11.61 | $11.75 | 107200 |
| 2025-09-29 | 11.58 | $11.64 | 63400 |
| 2025-09-26 | 11.55 | $11.71 | 74748 |
| 2025-09-25 | 11.52 | $11.69 | 91605 |
| 2025-09-24 | 11.49 | $11.64 | 132300 |
| 2025-09-23 | 11.46 | $11.75 | 80902 |
| 2025-09-22 | 11.43 | $11.71 | 79200 |
| 2025-09-19 | 11.40 | $11.70 | 63344 |
| 2025-09-18 | 11.36 | $11.71 | 99900 |
| 2025-09-17 | 11.33 | $11.76 | 87000 |
| 2025-09-16 | 11.30 | $11.67 | 137800 |
| 2025-09-15 | 11.27 | $11.72 | 58700 |
| 2025-09-12 | 11.25 | $11.72 | 45400 |
| 2025-09-11 | 11.22 | $11.71 | 119600 |
| 2025-09-10 | 11.20 | $11.62 | 108200 |
| 2025-09-09 | 11.18 | $11.47 | 110400 |
| 2025-09-08 | 11.17 | $11.48 | 139049 |
| 2025-09-05 | 11.16 | $11.36 | 150800 |
| 2025-09-04 | 11.15 | $11.16 | 140524 |
| 2025-09-03 | 11.16 | $11.16 | 320611 |
| 2025-09-02 | 11.16 | $11.17 | 87448 |
| 2025-08-29 | 11.16 | $11.18 | 99700 |
| 2025-08-28 | 11.16 | $11.10 | 259900 |
| 2025-08-27 | 11.16 | $11.06 | 76500 |
| 2025-08-26 | 11.16 | $11.04 | 85800 |
| 2025-08-25 | 11.16 | $11.05 | 84500 |
| 2025-08-22 | 11.16 | $11.13 | 85344 |
| 2025-08-21 | 11.15 | $11.01 | 44347 |
| 2025-08-20 | 11.15 | $11.08 | 33800 |
| 2025-08-19 | 11.15 | $11.09 | 134103 |
| 2025-08-18 | 11.15 | $11.15 | 55900 |
| 2025-08-15 | 11.14 | $11.18 | 60831 |
| 2025-08-14 | 11.13 | $11.27 | 43600 |
| 2025-08-13 | 11.12 | $11.26 | 28379 |
| 2025-08-12 | 11.11 | $11.24 | 47900 |
| 2025-08-11 | 11.10 | $11.24 | 80923 |
| 2025-08-08 | 11.10 | $11.20 | 46600 |
| 2025-08-07 | 11.10 | $11.25 | 78343 |
| 2025-08-06 | 11.10 | $11.27 | 85149 |
| 2025-08-05 | 11.10 | $11.21 | 50800 |
| 2025-08-04 | 11.10 | $11.23 | 31000 |
| 2025-08-01 | 11.09 | $11.14 | 106600 |
| 2025-07-31 | 11.10 | $11.12 | 130200 |
| 2025-07-30 | 11.11 | $11.04 | 73800 |
| 2025-07-29 | 11.12 | $11.02 | 65900 |
| 2025-07-28 | 11.13 | $11.03 | 45415 |
| 2025-07-25 | 11.13 | $11.03 | 31114 |
| 2025-07-24 | 11.14 | $11.04 | 48048 |
| 2025-07-23 | 11.14 | $11.03 | 66642 |
| 2025-07-22 | 11.14 | $10.99 | 86107 |
| 2025-07-21 | 11.15 | $11.00 | 52111 |
| 2025-07-18 | 11.15 | $10.94 | 150800 |
| 2025-07-17 | 11.16 | $11.11 | 116600 |
| 2025-07-16 | 11.17 | $11.08 | 72500 |
| 2025-07-15 | 11.17 | $11.10 | 103100 |
| 2025-07-14 | 11.17 | $11.20 | 56500 |
| 2025-07-11 | 11.18 | $11.21 | 69500 |
| 2025-07-10 | 11.17 | $11.21 | 44900 |
| 2025-07-09 | 11.17 | $11.21 | 105400 |
| 2025-07-08 | 11.17 | $11.17 | 80200 |
| 2025-07-07 | 11.16 | $11.17 | 71900 |
| 2025-07-03 | 11.16 | $11.26 | 21800 |
| 2025-07-02 | 11.16 | $11.30 | 56900 |
| 2025-07-01 | 11.15 | $11.23 | 78534 |
| 2025-06-30 | 11.15 | $11.20 | 46600 |
| 2025-06-27 | 11.15 | $11.15 | 91021 |
| 2025-06-26 | 11.15 | $11.11 | 112131 |
| 2025-06-25 | 11.15 | $11.11 | 72300 |
| 2025-06-24 | 11.16 | $11.10 | 137301 |
| 2025-06-23 | 11.16 | $11.08 | 141100 |
| 2025-06-20 | 11.16 | $11.12 | 223800 |
| 2025-06-18 | 11.16 | $11.11 | 149000 |
| 2025-06-17 | 11.17 | $11.20 | 58740 |
| 2025-06-16 | 11.17 | $11.18 | 94600 |
| 2025-06-13 | 11.18 | $11.16 | 84041 |
| 2025-06-12 | 11.19 | $11.24 | 85200 |
| 2025-06-11 | 11.19 | $11.18 | 96500 |
| 2025-06-10 | 11.20 | $11.14 | 71926 |
| 2025-06-09 | 11.22 | $11.15 | 79913 |
| 2025-06-06 | 11.23 | $11.09 | 37400 |
| 2025-06-05 | 11.25 | $11.13 | 39518 |
| 2025-06-04 | 11.26 | $11.18 | 55300 |
| 2025-06-03 | 11.27 | $11.20 | 99700 |
| 2025-06-02 | 11.28 | $11.15 | 101519 |
| 2025-05-30 | 11.29 | $11.17 | 62836 |
| 2025-05-29 | 11.30 | $11.16 | 68600 |
| 2025-05-28 | 11.31 | $11.12 | 112300 |
| 2025-05-27 | 11.31 | $11.25 | 86615 |
| 2025-05-23 | 11.31 | $11.09 | 56800 |
| 2025-05-22 | 11.32 | $11.18 | 67301 |
| 2025-05-21 | 11.32 | $11.11 | 51700 |
| 2025-05-20 | 11.31 | $11.27 | 42032 |
| 2025-05-19 | 11.30 | $11.30 | 56412 |
| 2025-05-16 | 11.28 | $11.30 | 59606 |
| 2025-05-15 | 11.26 | $11.37 | 88700 |
| 2025-05-14 | 11.25 | $11.30 | 62500 |
| 2025-05-13 | 11.24 | $11.40 | 101200 |
| 2025-05-12 | 11.22 | $11.44 | 54600 |
| 2025-05-09 | 11.19 | $11.41 | 53448 |
| 2025-05-08 | 11.17 | $11.39 | 81033 |
| 2025-05-07 | 11.16 | $11.44 | 114100 |
| 2025-05-06 | 11.14 | $11.36 | 74600 |
| 2025-05-05 | 11.14 | $11.33 | 72913 |
| 2025-05-02 | 11.16 | $11.45 | 111000 |
| 2025-05-01 | 11.18 | $11.38 | 107500 |
| 2025-04-30 | 11.20 | $11.31 | 114100 |
| 2025-04-29 | 11.22 | $11.21 | 122316 |
| 2025-04-28 | 11.25 | $11.21 | 95200 |
| 2025-04-25 | 11.27 | $11.23 | 117400 |
| 2025-04-24 | 11.29 | $11.13 | 104000 |
| 2025-04-23 | 11.33 | $11.05 | 109600 |
| 2025-04-22 | 11.36 | $10.96 | 79102 |
| 2025-04-21 | 11.41 | $10.83 | 135900 |
| 2025-04-17 | 11.46 | $11.06 | 39134 |
| 2025-04-16 | 11.50 | $11.05 | 83233 |
| 2025-04-15 | 11.53 | $11.11 | 77500 |
| 2025-04-14 | 11.56 | $11.02 | 77200 |
| 2025-04-11 | 11.59 | $10.95 | 256100 |
| 2025-04-10 | 11.63 | $10.84 | 71900 |
| 2025-04-09 | 11.68 | $11.22 | 222800 |
| 2025-04-08 | 11.71 | $11.04 | 133500 |
| 2025-04-07 | 11.75 | $11.46 | 123536 |
| 2025-04-04 | 11.77 | $11.77 | 128400 |
| 2025-04-03 | 11.78 | $11.78 | 105700 |
| 2025-04-02 | 11.79 | $11.76 | 86530 |
| 2025-04-01 | 11.80 | $11.78 | 78300 |
| 2025-03-31 | 11.81 | $11.74 | 61300 |
| 2025-03-28 | 11.83 | $11.71 | 132700 |
| 2025-03-27 | 11.85 | $11.63 | 79300 |
| 2025-03-26 | 11.87 | $11.75 | 70302 |
| 2025-03-25 | 11.89 | $11.83 | 43700 |
| 2025-03-24 | 11.90 | $11.90 | 79634 |
| 2025-03-21 | 11.90 | $11.83 | 30900 |
| 2025-03-20 | 11.92 | $11.76 | 48600 |
| 2025-03-19 | 11.94 | $11.68 | 62421 |
| 2025-03-18 | 11.96 | $11.70 | 70200 |
| 2025-03-17 | 11.99 | $11.67 | 77100 |
| 2025-03-14 | 12.01 | $11.70 | 40700 |
| 2025-03-13 | 12.03 | $11.79 | 50100 |
| 2025-03-12 | 12.04 | $11.89 | 40400 |
| 2025-03-11 | 12.06 | $11.89 | 65800 |
| 2025-03-10 | 12.07 | $11.92 | 73415 |
| 2025-03-07 | 12.08 | $11.86 | 69700 |
| 2025-03-06 | 12.10 | $11.97 | 53500 |
| 2025-03-05 | 12.11 | $12.02 | 110800 |
| 2025-03-04 | 12.12 | $12.03 | 133102 |
| 2025-03-03 | 12.12 | $12.06 | 144522 |
| 2025-02-28 | 12.13 | $12.10 | 95541 |
| 2025-02-27 | 12.13 | $12.04 | 46700 |
| 2025-02-26 | 12.12 | $12.08 | 108027 |
| 2025-02-25 | 12.12 | $12.07 | 154200 |
| 2025-02-24 | 12.11 | $12.03 | 114700 |
| 2025-02-21 | 12.11 | $12.11 | 185500 |
| 2025-02-20 | 12.10 | $12.09 | 58005 |
| 2025-02-19 | 12.09 | $12.22 | 94114 |
| 2025-02-18 | 12.08 | $12.19 | 52521 |
| 2025-02-14 | 12.07 | $12.17 | 72600 |
| 2025-02-13 | 12.06 | $12.05 | 112130 |
| 2025-02-12 | 12.05 | $12.07 | 109100 |
| 2025-02-11 | 12.04 | $12.15 | 35315 |
| 2025-02-10 | 12.01 | $12.18 | 54449 |
| 2025-02-07 | 11.99 | $12.17 | 67119 |
| 2025-02-06 | 11.98 | $12.17 | 138132 |
| 2025-02-05 | 11.97 | $12.23 | 46609 |
| 2025-02-04 | 11.95 | $12.17 | 85100 |
| 2025-02-03 | 11.94 | $12.12 | 83615 |
| 2025-01-31 | 11.93 | $12.11 | 65700 |
| 2025-01-30 | 11.90 | $12.08 | 77032 |
| 2025-01-29 | 11.88 | $11.98 | 65930 |
| 2025-01-28 | 11.86 | $12.01 | 93000 |
| 2025-01-27 | 11.85 | $11.98 | 59837 |
| 2025-01-24 | 11.83 | $11.95 | 48809 |
| 2025-01-23 | 11.81 | $11.89 | 82505 |
| 2025-01-22 | 11.81 | $11.99 | 81100 |
| 2025-01-21 | 11.80 | $12.01 | 35700 |
| 2025-01-17 | 11.80 | $11.94 | 63000 |
| 2025-01-16 | 11.80 | $11.98 | 62447 |
| 2025-01-15 | 11.82 | $11.87 | 104200 |
| 2025-01-14 | 11.84 | $11.73 | 74717 |
| 2025-01-13 | 11.88 | $11.69 | 70500 |
| 2025-01-10 | 11.93 | $11.76 | 72724 |
| 2025-01-08 | 11.97 | $11.88 | 99300 |
| 2025-01-07 | 12.01 | $11.96 | 82500 |
| 2025-01-06 | 12.04 | $11.95 | 140714 |
| 2025-01-03 | 12.07 | $11.90 | 121641 |
| 2025-01-02 | 12.10 | $11.86 | 61724 |
| 2024-12-31 | 12.14 | $11.67 | 111620 |
| 2024-12-30 | 12.19 | $11.65 | 272523 |
| 2024-12-27 | 12.23 | $11.60 | 235317 |
| 2024-12-26 | 12.28 | $11.67 | 135300 |
| 2024-12-24 | 12.31 | $11.67 | 54147 |
| 2024-12-23 | 12.33 | $11.62 | 172400 |
| 2024-12-20 | 12.36 | $11.75 | 231145 |
| 2024-12-19 | 12.38 | $11.84 | 169416 |
| 2024-12-18 | 12.40 | $11.96 | 110220 |
| 2024-12-17 | 12.40 | $12.08 | 120700 |
| 2024-12-16 | 12.41 | $12.25 | 183007 |
| 2024-12-13 | 12.40 | $12.35 | 132700 |
| 2024-12-12 | 12.40 | $12.52 | 88704 |
| 2024-12-11 | 12.38 | $12.65 | 221037 |
| 2024-12-10 | 12.36 | $12.62 | 153700 |
| 2024-12-09 | 12.34 | $12.54 | 85214 |
| 2024-12-06 | 12.32 | $12.60 | 101100 |
| 2024-12-05 | 12.30 | $12.51 | 76630 |
| 2024-12-04 | 12.27 | $12.64 | 93316 |
| 2024-12-03 | 12.25 | $12.58 | 161000 |
| 2024-12-02 | 12.23 | $12.61 | 148642 |
| 2024-11-29 | 12.20 | $12.59 | 73422 |
| 2024-11-27 | 12.18 | $12.45 | 52528 |
| 2024-11-26 | 12.17 | $12.31 | 54500 |
| 2024-11-25 | 12.16 | $12.21 | 108000 |
| 2024-11-22 | 12.15 | $12.18 | 110146 |
| 2024-11-21 | 12.16 | $12.15 | 82700 |
| 2024-11-20 | 12.16 | $12.12 | 68127 |
| 2024-11-19 | 12.17 | $12.11 | 123400 |
| 2024-11-18 | 12.20 | $12.11 | 128100 |
| 2024-11-15 | 12.22 | $12.13 | 96000 |
| 2024-11-14 | 12.25 | $12.28 | 96438 |
| 2024-11-13 | 12.27 | $12.24 | 109100 |
| 2024-11-12 | 12.29 | $12.12 | 78300 |
| 2024-11-11 | 12.32 | $12.25 | 100100 |
| 2024-11-08 | 12.34 | $12.22 | 87000 |
| 2024-11-07 | 12.37 | $12.16 | 79000 |
| 2024-11-06 | 12.40 | $12.00 | 180100 |
| 2024-11-05 | 12.44 | $12.14 | 197618 |
| 2024-11-04 | 12.47 | $12.13 | 154834 |
| 2024-11-01 | 12.49 | $12.13 | 111240 |
| 2024-10-31 | 12.52 | $12.22 | 60600 |
| 2024-10-30 | 12.55 | $12.14 | 78500 |
| 2024-10-29 | 12.59 | $12.08 | 137800 |
| 2024-10-28 | 12.62 | $12.16 | 128537 |
| 2024-10-25 | 12.65 | $12.27 | 110900 |
| 2024-10-24 | 12.67 | $12.21 | 131106 |
| 2024-10-23 | 12.69 | $12.35 | 125500 |
| 2024-10-22 | 12.72 | $12.58 | 27739 |
| 2024-10-21 | 12.73 | $12.61 | 55200 |
| 2024-10-18 | 12.73 | $12.74 | 53608 |
| 2024-10-17 | 12.74 | $12.72 | 108300 |
| 2024-10-16 | 12.74 | $12.65 | 62348 |
| 2024-10-15 | 12.75 | $12.66 | 31200 |
| 2024-10-14 | 12.75 | $12.70 | 104936 |
| 2024-10-11 | 12.76 | $12.83 | 71204 |
| 2024-10-10 | 12.76 | $12.76 | 78745 |
| 2024-10-09 | 12.76 | $12.74 | 118008 |
| 2024-10-08 | 12.76 | $12.66 | 66200 |
| 2024-10-07 | 12.76 | $12.67 | 63027 |
| 2024-10-04 | 12.75 | $12.70 | 94200 |
| 2024-10-03 | 12.74 | $12.81 | 80500 |
| 2024-10-02 | 12.72 | $12.83 | 103521 |
| 2024-10-01 | 12.70 | $12.81 | 110300 |
| 2024-09-30 | 12.68 | $12.65 | 98619 |
| 2024-09-27 | 12.66 | $12.68 | 79200 |
| 2024-09-26 | 12.64 | $12.72 | 103837 |
| 2024-09-25 | 12.62 | $12.79 | 42122 |
| 2024-09-24 | 12.60 | $12.78 | 70500 |
| 2024-09-23 | 12.58 | $12.79 | 67900 |
| 2024-09-20 | 12.56 | $12.85 | 38612 |
| 2024-09-19 | 12.53 | $12.79 | 54900 |
| 2024-09-18 | 12.50 | $12.76 | 72400 |
| 2024-09-17 | 12.48 | $12.69 | 172227 |
| 2024-09-16 | 12.46 | $12.87 | 87703 |
| 2024-09-13 | 12.43 | $12.86 | 148200 |
| 2024-09-12 | 12.40 | $12.78 | 181236 |
| 2024-09-11 | 12.38 | $12.67 | 153833 |
| 2024-09-10 | 12.36 | $12.60 | 104713 |
| 2024-09-09 | 12.34 | $12.51 | 69107 |
| 2024-09-06 | 12.33 | $12.47 | 60332 |
| 2024-09-05 | 12.32 | $12.43 | 60500 |
| 2024-09-04 | 12.31 | $12.42 | 83800 |
| 2024-09-03 | 12.30 | $12.40 | 93815 |
| 2024-08-30 | 12.29 | $12.33 | 48522 |
| 2024-08-29 | 12.28 | $12.32 | 83700 |
| 2024-08-28 | 12.27 | $12.33 | 44344 |
| 2024-08-27 | 12.26 | $12.34 | 60400 |
| 2024-08-26 | 12.24 | $12.34 | 53700 |
| 2024-08-23 | 12.22 | $12.34 | 79400 |
| 2024-08-22 | 12.21 | $12.28 | 38700 |
| 2024-08-21 | 12.19 | $12.32 | 70541 |
| 2024-08-20 | 12.17 | $12.30 | 85900 |
| 2024-08-19 | 12.15 | $12.29 | 70400 |
| 2024-08-16 | 12.13 | $12.26 | 100703 |
| 2024-08-15 | 12.11 | $12.26 | 71525 |
| 2024-08-14 | 12.10 | $12.32 | 83900 |
| 2024-08-13 | 12.08 | $12.28 | 69700 |
| 2024-08-12 | 12.07 | $12.25 | 70100 |
| 2024-08-09 | 12.06 | $12.26 | 87230 |
| 2024-08-08 | 12.06 | $12.30 | 115400 |
| 2024-08-07 | 12.05 | $12.25 | 184600 |
| 2024-08-06 | 12.04 | $12.25 | 128700 |
| 2024-08-05 | 12.03 | $12.11 | 194800 |
| 2024-08-02 | 12.03 | $12.20 | 128900 |
| 2024-08-01 | 12.02 | $12.12 | 116900 |
| 2024-07-31 | 12.02 | $12.04 | 81949 |
| 2024-07-30 | 12.01 | $12.01 | 60044 |
| 2024-07-29 | 12.01 | $12.01 | 101800 |
| 2024-07-26 | 12.02 | $12.00 | 52913 |
| 2024-07-25 | 12.02 | $11.93 | 38300 |
| 2024-07-24 | 12.02 | $11.90 | 87526 |
| 2024-07-23 | 12.03 | $11.95 | 79728 |
| 2024-07-22 | 12.03 | $11.93 | 97100 |
| 2024-07-19 | 12.03 | $11.89 | 538444 |
| 2024-07-18 | 12.03 | $11.95 | 113348 |
| 2024-07-17 | 12.03 | $11.99 | 151033 |
| 2024-07-16 | 12.03 | $12.06 | 140700 |
| 2024-07-15 | 12.03 | $12.05 | 162000 |
| 2024-07-12 | 12.03 | $12.17 | 102409 |
| 2024-07-11 | 12.02 | $12.15 | 77500 |
| 2024-07-10 | 12.01 | $12.06 | 68400 |
| 2024-07-09 | 12.00 | $12.07 | 127900 |
| 2024-07-08 | 11.99 | $12.07 | 64333 |
| 2024-07-05 | 11.98 | $12.06 | 67500 |
| 2024-07-03 | 11.97 | $12.03 | 63300 |
| 2024-07-02 | 11.96 | $12.01 | 70100 |
| 2024-07-01 | 11.95 | $11.98 | 69327 |
| 2024-06-28 | 11.94 | $12.09 | 62600 |
| 2024-06-27 | 11.91 | $12.04 | 66816 |
| 2024-06-26 | 11.89 | $11.99 | 72900 |
| 2024-06-25 | 11.88 | $11.97 | 52322 |
| 2024-06-24 | 11.88 | $11.97 | 112700 |
| 2024-06-21 | 11.86 | $11.94 | 30300 |
| 2024-06-20 | 11.86 | $11.95 | 189700 |
| 2024-06-18 | 11.85 | $12.02 | 77300 |
| 2024-06-17 | 11.85 | $11.96 | 78741 |
| 2024-06-14 | 11.84 | $11.97 | 65900 |
| 2024-06-13 | 11.84 | $12.04 | 50700 |
| 2024-06-12 | 11.83 | $11.93 | 100700 |
| 2024-06-11 | 11.82 | $11.95 | 50806 |
| 2024-06-10 | 11.82 | $11.94 | 92000 |
| 2024-06-07 | 11.81 | $11.88 | 55700 |
| 2024-06-06 | 11.81 | $11.88 | 57634 |
| 2024-06-05 | 11.81 | $11.86 | 68300 |
| 2024-06-04 | 11.81 | $11.83 | 56010 |
| 2024-06-03 | 11.80 | $11.77 | 56800 |
| 2024-05-31 | 11.79 | $11.72 | 33100 |
| 2024-05-30 | 11.78 | $11.63 | 139700 |
| 2024-05-29 | 11.78 | $11.66 | 165941 |
| 2024-05-28 | 11.77 | $11.76 | 64400 |
| 2024-05-24 | 11.75 | $11.85 | 28600 |
| 2024-05-23 | 11.73 | $11.73 | 33600 |
| 2024-05-22 | 11.72 | $11.78 | 66300 |
| 2024-05-21 | 11.71 | $11.91 | 190000 |
| 2024-05-20 | 11.69 | $11.86 | 116543 |
| 2024-05-17 | 11.67 | $11.87 | 129015 |
| 2024-05-16 | 11.65 | $11.85 | 121500 |
| 2024-05-15 | 11.63 | $11.86 | 49246 |
| 2024-05-14 | 11.61 | $11.80 | 46800 |
| 2024-05-13 | 11.60 | $11.86 | 101604 |
| 2024-05-10 | 11.58 | $11.82 | 57400 |
| 2024-05-09 | 11.57 | $11.90 | 68800 |
| 2024-05-08 | 11.56 | $11.86 | 211900 |
| 2024-05-07 | 11.55 | $11.87 | 111842 |
| 2024-05-06 | 11.54 | $11.71 | 100819 |
| 2024-05-03 | 11.55 | $11.59 | 88829 |
| 2024-05-02 | 11.56 | $11.49 | 66200 |
| 2024-05-01 | 11.58 | $11.51 | 106500 |
| 2024-04-30 | 11.59 | $11.45 | 241100 |
| 2024-04-29 | 11.61 | $11.49 | 70500 |
| 2024-04-26 | 11.63 | $11.46 | 85500 |
| 2024-04-25 | 11.66 | $11.43 | 167423 |
| 2024-04-24 | 11.69 | $11.51 | 170819 |
| 2024-04-23 | 11.71 | $11.52 | 245840 |
| 2024-04-22 | 11.73 | $11.48 | 115000 |
| 2024-04-19 | 11.75 | $11.51 | 43908 |
| 2024-04-18 | 11.77 | $11.49 | 34600 |
| 2024-04-17 | 11.80 | $11.53 | 55300 |
| 2024-04-16 | 11.82 | $11.49 | 78516 |
| 2024-04-15 | 11.85 | $11.48 | 54913 |
| 2024-04-12 | 11.87 | $11.59 | 68107 |
| 2024-04-11 | 11.89 | $11.66 | 90517 |
| 2024-04-10 | 11.91 | $11.68 | 70000 |
| 2024-04-09 | 11.93 | $11.82 | 160820 |
| 2024-04-08 | 11.95 | $11.84 | 96100 |
| 2024-04-05 | 11.96 | $11.75 | 69228 |
| 2024-04-04 | 11.98 | $11.85 | 153000 |
| 2024-04-03 | 11.99 | $11.82 | 207715 |
| 2024-04-02 | 12.01 | $11.82 | 99100 |
| 2024-04-01 | 12.02 | $11.92 | 128500 |
| 2024-03-28 | 12.02 | $12.08 | 123016 |
| 2024-03-27 | 12.02 | $11.95 | 133702 |
| 2024-03-26 | 12.02 | $11.91 | 61700 |
| 2024-03-25 | 12.02 | $11.90 | 140900 |
| 2024-03-22 | 12.01 | $11.96 | 91600 |
| 2024-03-21 | 12.02 | $11.94 | 92900 |
| 2024-03-20 | 12.02 | $11.97 | 97400 |
| 2024-03-19 | 12.02 | $11.96 | 77400 |
| 2024-03-18 | 12.02 | $12.03 | 61845 |
| 2024-03-15 | 12.02 | $11.96 | 70900 |
| 2024-03-14 | 12.02 | $11.94 | 81900 |
| 2024-03-13 | 12.02 | $12.07 | 97935 |
| 2024-03-12 | 12.01 | $12.09 | 111342 |
| 2024-03-11 | 12.01 | $12.14 | 74002 |
| 2024-03-08 | 12.00 | $12.15 | 121617 |
| 2024-03-07 | 11.98 | $12.16 | 54000 |
| 2024-03-06 | 11.97 | $12.09 | 481500 |
| 2024-03-05 | 11.97 | $12.09 | 323700 |
| 2024-03-04 | 11.96 | $12.03 | 49600 |
| 2024-03-01 | 11.96 | $12.01 | 67100 |
| 2024-02-29 | 11.96 | $12.00 | 30100 |
| 2024-02-28 | 11.95 | $11.94 | 41307 |
| 2024-02-27 | 11.95 | $11.88 | 112436 |
| 2024-02-26 | 11.94 | $11.88 | 61800 |
| 2024-02-23 | 11.93 | $12.01 | 57449 |
| 2024-02-22 | 11.92 | $11.98 | 63900 |
| 2024-02-21 | 11.91 | $11.95 | 95200 |
| 2024-02-20 | 11.90 | $11.98 | 34700 |
| 2024-02-16 | 11.89 | $11.98 | 57300 |
| 2024-02-15 | 11.87 | $12.05 | 65820 |
| 2024-02-14 | 11.85 | $11.92 | 82526 |
| 2024-02-13 | 11.84 | $11.90 | 54700 |
| 2024-02-12 | 11.84 | $12.00 | 69400 |
| 2024-02-09 | 11.83 | $11.92 | 82425 |
| 2024-02-08 | 11.82 | $11.91 | 101532 |
| 2024-02-07 | 11.82 | $11.93 | 145400 |
| 2024-02-06 | 11.82 | $11.96 | 83100 |
| 2024-02-05 | 11.82 | $11.92 | 101100 |
| 2024-02-02 | 11.82 | $11.98 | 68734 |
| 2024-02-01 | 11.82 | $12.08 | 68600 |
| 2024-01-31 | 11.82 | $11.91 | 112800 |
| 2024-01-30 | 11.82 | $11.78 | 61614 |
| 2024-01-29 | 11.82 | $11.83 | 115800 |
| 2024-01-26 | 11.83 | $11.67 | 163400 |
| 2024-01-25 | 11.84 | $11.80 | 111500 |
| 2024-01-24 | 11.84 | $11.71 | 98700 |
| 2024-01-23 | 11.85 | $11.76 | 220000 |
| 2024-01-22 | 11.86 | $11.74 | 99600 |
| 2024-01-19 | 11.87 | $11.64 | 611000 |
| 2024-01-18 | 11.88 | $11.69 | 276500 |
| 2024-01-17 | 11.89 | $11.75 | 275300 |
| 2024-01-16 | 11.89 | $11.76 | 104400 |
| 2024-01-12 | 11.89 | $11.80 | 187922 |
| 2024-01-11 | 11.89 | $11.83 | 146400 |
| 2024-01-10 | 11.88 | $11.88 | 110644 |
| 2024-01-09 | 11.87 | $11.93 | 94519 |
| 2024-01-08 | 11.85 | $12.01 | 47815 |
| 2024-01-05 | 11.83 | $11.93 | 99000 |
| 2024-01-04 | 11.82 | $11.95 | 52624 |
| 2024-01-03 | 11.80 | $11.97 | 51714 |
| 2024-01-02 | 11.78 | $11.93 | 92900 |
| 2023-12-29 | 11.76 | $11.91 | 407144 |
| 2023-12-28 | 11.74 | $11.84 | 239100 |
| 2023-12-27 | 11.72 | $11.93 | 266509 |
| 2023-12-26 | 11.69 | $11.89 | 226425 |
| 2023-12-22 | 11.65 | $11.91 | 233400 |
| 2023-12-21 | 11.62 | $11.87 | 145100 |
| 2023-12-20 | 11.59 | $11.91 | 157731 |
| 2023-12-19 | 11.55 | $11.89 | 154300 |
| 2023-12-18 | 11.51 | $11.87 | 115913 |
| 2023-12-15 | 11.48 | $11.85 | 179500 |
| 2023-12-14 | 11.44 | $11.79 | 110800 |
| 2023-12-13 | 11.40 | $11.69 | 160424 |
| 2023-12-12 | 11.35 | $11.62 | 166100 |
| 2023-12-11 | 11.31 | $11.65 | 86844 |
| 2023-12-08 | 11.26 | $11.64 | 118900 |
| 2023-12-07 | 11.21 | $11.64 | 193400 |
| 2023-12-06 | 11.17 | $11.55 | 134000 |
| 2023-12-05 | 11.13 | $11.60 | 108500 |
| 2023-12-04 | 11.08 | $11.55 | 219700 |
| 2023-12-01 | 11.03 | $11.62 | 240113 |
| 2023-11-30 | 10.97 | $11.44 | 180744 |
| 2023-11-29 | 10.91 | $11.44 | 213900 |
| 2023-11-28 | 10.85 | $11.30 | 200100 |
| 2023-11-27 | 10.79 | $11.23 | 210400 |
| 2023-11-24 | 10.72 | $11.21 | 70500 |
| 2023-11-22 | 10.66 | $11.22 | 138930 |
| 2023-11-21 | 10.60 | $11.16 | 108700 |
| 2023-11-20 | 10.55 | $11.17 | 133511 |
| 2023-11-17 | 10.49 | $11.13 | 135400 |
| 2023-11-16 | 10.43 | $11.13 | 150900 |
| 2023-11-15 | 10.38 | $10.93 | 105900 |
| 2023-11-14 | 10.35 | $10.85 | 77048 |
| 2023-11-13 | 10.32 | $10.71 | 201907 |
| 2023-11-10 | 10.30 | $10.73 | 149200 |
| 2023-11-09 | 10.29 | $10.67 | 104723 |
| 2023-11-08 | 10.28 | $10.81 | 85933 |
| 2023-11-07 | 10.26 | $10.70 | 106000 |
| 2023-11-06 | 10.25 | $10.51 | 166724 |
| 2023-11-03 | 10.24 | $10.57 | 430800 |
| 2023-11-02 | 10.23 | $10.44 | 154318 |
| 2023-11-01 | 10.23 | $10.38 | 206500 |
| 2023-10-31 | 10.23 | $10.12 | 118734 |
| 2023-10-30 | 10.24 | $10.04 | 120400 |
| 2023-10-27 | 10.26 | $10.00 | 109546 |
| 2023-10-26 | 10.27 | $10.00 | 149300 |
| 2023-10-25 | 10.29 | $9.96 | 177100 |
| 2023-10-24 | 10.31 | $10.08 | 99714 |
| 2023-10-23 | 10.34 | $9.99 | 172447 |
| 2023-10-20 | 10.37 | $10.07 | 259000 |
| 2023-10-19 | 10.42 | $10.12 | 243410 |
| 2023-10-18 | 10.46 | $10.19 | 157000 |
| 2023-10-17 | 10.50 | $10.27 | 62900 |
| 2023-10-16 | 10.53 | $10.36 | 55537 |
| 2023-10-13 | 10.56 | $10.47 | 68340 |
| 2023-10-12 | 10.59 | $10.44 | 82000 |
| 2023-10-11 | 10.61 | $10.56 | 112300 |
| 2023-10-10 | 10.64 | $10.39 | 132730 |
| 2023-10-09 | 10.67 | $10.40 | 104820 |
| 2023-10-06 | 10.71 | $10.34 | 159631 |
| 2023-10-05 | 10.75 | $10.40 | 138600 |
| 2023-10-04 | 10.78 | $10.41 | 165948 |
| 2023-10-03 | 10.82 | $10.36 | 132700 |
| 2023-10-02 | 10.86 | $10.35 | 244900 |
| 2023-09-29 | 10.91 | $10.31 | 204500 |
| 2023-09-28 | 10.95 | $10.31 | 127445 |
| 2023-09-27 | 11.00 | $10.43 | 154100 |
| 2023-09-26 | 11.04 | $10.56 | 207500 |
| 2023-09-25 | 11.07 | $10.74 | 181340 |
| 2023-09-22 | 11.09 | $10.92 | 73500 |
| 2023-09-21 | 11.10 | $10.89 | 88600 |
| 2023-09-20 | 11.11 | $11.00 | 244801 |
| 2023-09-19 | 11.12 | $10.97 | 132228 |
| 2023-09-18 | 11.13 | $10.99 | 177700 |
| 2023-09-15 | 11.14 | $10.96 | 198800 |
| 2023-09-14 | 11.15 | $11.00 | 146232 |
| 2023-09-13 | 11.16 | $11.05 | 124032 |
| 2023-09-12 | 11.18 | $11.07 | 147900 |
| 2023-09-11 | 11.19 | $11.09 | 298316 |
| 2023-09-08 | 11.21 | $11.10 | 251017 |
| 2023-09-07 | 11.23 | $11.12 | 171800 |
| 2023-09-06 | 11.24 | $11.18 | 113700 |
| 2023-09-05 | 11.26 | $11.22 | 139120 |
| 2023-09-01 | 11.27 | $11.22 | 77100 |
| 2023-08-31 | 11.28 | $11.26 | 76800 |
| 2023-08-30 | 11.29 | $11.21 | 76041 |
| 2023-08-29 | 11.31 | $11.22 | 198300 |
| 2023-08-28 | 11.34 | $11.14 | 124000 |
| 2023-08-25 | 11.38 | $11.12 | 194639 |
| 2023-08-24 | 11.41 | $11.10 | 129127 |
| 2023-08-23 | 11.44 | $11.17 | 105314 |
| 2023-08-22 | 11.47 | $11.13 | 102300 |
| 2023-08-21 | 11.50 | $11.19 | 123316 |
| 2023-08-18 | 11.53 | $11.22 | 49904 |
| 2023-08-17 | 11.56 | $11.23 | 137800 |
| 2023-08-16 | 11.59 | $11.25 | 245100 |
| 2023-08-15 | 11.61 | $11.34 | 165628 |
| 2023-08-14 | 11.63 | $11.38 | 90121 |
| 2023-08-11 | 11.65 | $11.45 | 73900 |
| 2023-08-10 | 11.66 | $11.40 | 212621 |
| 2023-08-09 | 11.68 | $11.46 | 100900 |
| 2023-08-08 | 11.69 | $11.43 | 202500 |
| 2023-08-07 | 11.70 | $11.39 | 104518 |
| 2023-08-04 | 11.71 | $11.49 | 41100 |
| 2023-08-03 | 11.71 | $11.48 | 157300 |
| 2023-08-02 | 11.72 | $11.68 | 72042 |
| 2023-08-01 | 11.72 | $11.78 | 98900 |
| 2023-07-31 | 11.71 | $11.84 | 81300 |
| 2023-07-28 | 11.70 | $11.81 | 114500 |
| 2023-07-27 | 11.69 | $11.68 | 150900 |
| 2023-07-26 | 11.69 | $11.77 | 121100 |
| 2023-07-25 | 11.69 | $11.75 | 139800 |
| 2023-07-24 | 11.68 | $11.80 | 157200 |
| 2023-07-21 | 11.67 | $11.79 | 135100 |
| 2023-07-20 | 11.66 | $11.74 | 185907 |
| 2023-07-19 | 11.65 | $11.81 | 142609 |
| 2023-07-18 | 11.64 | $11.75 | 77100 |
| 2023-07-17 | 11.63 | $11.70 | 103310 |
| 2023-07-14 | 11.62 | $11.69 | 185300 |
| 2023-07-13 | 11.61 | $11.70 | 60100 |
| 2023-07-12 | 11.60 | $11.71 | 61423 |
| 2023-07-11 | 11.59 | $11.63 | 69030 |
| 2023-07-10 | 11.59 | $11.59 | 80238 |
| 2023-07-07 | 11.59 | $11.55 | 172015 |
| 2023-07-06 | 11.58 | $11.58 | 76220 |
| 2023-07-05 | 11.58 | $11.64 | 69607 |
| 2023-07-03 | 11.57 | $11.70 | 62300 |
| 2023-06-30 | 11.56 | $11.63 | 103300 |
| 2023-06-29 | 11.55 | $11.62 | 61700 |
| 2023-06-28 | 11.54 | $11.73 | 82800 |
| 2023-06-27 | 11.52 | $11.64 | 126900 |
| 2023-06-26 | 11.50 | $11.61 | 109534 |
| 2023-06-23 | 11.49 | $11.61 | 107600 |
| 2023-06-22 | 11.47 | $11.55 | 131600 |
| 2023-06-21 | 11.46 | $11.58 | 147421 |
| 2023-06-20 | 11.45 | $11.56 | 144421 |
| 2023-06-16 | 11.44 | $11.50 | 80100 |
| 2023-06-15 | 11.44 | $11.52 | 180800 |
| 2023-06-14 | 11.45 | $11.50 | 57623 |
| 2023-06-13 | 11.45 | $11.51 | 76825 |
| 2023-06-12 | 11.46 | $11.55 | 63025 |
| 2023-06-09 | 11.46 | $11.59 | 86200 |
| 2023-06-08 | 11.46 | $11.57 | 113000 |
| 2023-06-07 | 11.46 | $11.50 | 129200 |
| 2023-06-06 | 11.47 | $11.50 | 54000 |
| 2023-06-05 | 11.48 | $11.46 | 137623 |
| 2023-06-02 | 11.49 | $11.38 | 170300 |
| 2023-06-01 | 11.50 | $11.51 | 126445 |
| 2023-05-31 | 11.51 | $11.43 | 69700 |
| 2023-05-30 | 11.52 | $11.36 | 100900 |
| 2023-05-26 | 11.54 | $11.27 | 94500 |
| 2023-05-25 | 11.57 | $11.33 | 100600 |
| 2023-05-24 | 11.59 | $11.28 | 150000 |
| 2023-05-23 | 11.61 | $11.37 | 261400 |
| 2023-05-22 | 11.63 | $11.33 | 193500 |
| 2023-05-19 | 11.65 | $11.37 | 255600 |
| 2023-05-18 | 11.66 | $11.54 | 83314 |
| 2023-05-17 | 11.67 | $11.59 | 91926 |
| 2023-05-16 | 11.67 | $11.60 | 84100 |
| 2023-05-15 | 11.68 | $11.58 | 165900 |
| 2023-05-12 | 11.69 | $11.59 | 125300 |
| 2023-05-11 | 11.71 | $11.60 | 177300 |
| 2023-05-10 | 11.73 | $11.66 | 120200 |
| 2023-05-09 | 11.75 | $11.62 | 227800 |
| 2023-05-08 | 11.77 | $11.63 | 158600 |
| 2023-05-05 | 11.78 | $11.73 | 146539 |
| 2023-05-04 | 11.80 | $11.66 | 79700 |
| 2023-05-03 | 11.81 | $11.65 | 135948 |
| 2023-05-02 | 11.82 | $11.69 | 97800 |
| 2023-05-01 | 11.83 | $11.69 | 106319 |
| 2023-04-28 | 11.85 | $11.81 | 75629 |
| 2023-04-27 | 11.86 | $11.76 | 50500 |
| 2023-04-26 | 11.86 | $11.73 | 99700 |
| 2023-04-25 | 11.86 | $11.68 | 79647 |
| 2023-04-24 | 11.86 | $11.72 | 49700 |
| 2023-04-21 | 11.86 | $11.68 | 48500 |
| 2023-04-20 | 11.86 | $11.70 | 58240 |
| 2023-04-19 | 11.86 | $11.66 | 159600 |
| 2023-04-18 | 11.86 | $11.74 | 194500 |
| 2023-04-17 | 11.87 | $11.88 | 120021 |
| 2023-04-14 | 11.87 | $11.93 | 121534 |
| 2023-04-13 | 11.87 | $11.97 | 165200 |
| 2023-04-12 | 11.86 | $12.02 | 122719 |
| 2023-04-11 | 11.85 | $11.98 | 50111 |
| 2023-04-10 | 11.84 | $11.97 | 54200 |
| 2023-04-06 | 11.83 | $12.01 | 62700 |
| 2023-04-05 | 11.82 | $11.97 | 82000 |
| 2023-04-04 | 11.80 | $11.87 | 74100 |
| 2023-04-03 | 11.79 | $11.91 | 75500 |
| 2023-03-31 | 11.78 | $12.05 | 108649 |
| 2023-03-30 | 11.76 | $11.89 | 47300 |
| 2023-03-29 | 11.74 | $11.75 | 93705 |
| 2023-03-28 | 11.73 | $11.73 | 77946 |
| 2023-03-27 | 11.73 | $11.73 | 60300 |
| 2023-03-24 | 11.72 | $11.71 | 89800 |
| 2023-03-23 | 11.72 | $11.69 | 101209 |
| 2023-03-22 | 11.72 | $11.78 | 119900 |
| 2023-03-21 | 11.71 | $11.70 | 84715 |
| 2023-03-20 | 11.71 | $11.85 | 109123 |
| 2023-03-17 | 11.71 | $11.93 | 113600 |
| 2023-03-16 | 11.71 | $11.86 | 121546 |
| 2023-03-15 | 11.72 | $11.81 | 84913 |
| 2023-03-14 | 11.74 | $11.73 | 95805 |
| 2023-03-13 | 11.77 | $11.79 | 137100 |
| 2023-03-10 | 11.79 | $11.81 | 133012 |
| 2023-03-09 | 11.82 | $11.81 | 155600 |
| 2023-03-08 | 11.85 | $11.68 | 83700 |
| 2023-03-07 | 11.89 | $11.66 | 103000 |
| 2023-03-06 | 11.92 | $11.61 | 141400 |
| 2023-03-03 | 11.96 | $11.60 | 53118 |
| 2023-03-02 | 12.00 | $11.53 | 316932 |
| 2023-03-01 | 12.04 | $11.65 | 104100 |
| 2023-02-28 | 12.08 | $11.64 | 64948 |
| 2023-02-27 | 12.11 | $11.65 | 54940 |
| 2023-02-24 | 12.15 | $11.56 | 106627 |
| 2023-02-23 | 12.18 | $11.67 | 45147 |
| 2023-02-22 | 12.21 | $11.72 | 40000 |
| 2023-02-21 | 12.24 | $11.69 | 94700 |
| 2023-02-17 | 12.28 | $11.82 | 70843 |
| 2023-02-16 | 12.31 | $11.90 | 60809 |
| 2023-02-15 | 12.33 | $12.08 | 128417 |
| 2023-02-14 | 12.33 | $12.16 | 122200 |
| 2023-02-13 | 12.33 | $12.30 | 54100 |
| 2023-02-10 | 12.32 | $12.35 | 57400 |
| 2023-02-09 | 12.31 | $12.36 | 50000 |
| 2023-02-08 | 12.30 | $12.46 | 42428 |
| 2023-02-07 | 12.28 | $12.35 | 121500 |
| 2023-02-06 | 12.27 | $12.27 | 129017 |
| 2023-02-03 | 12.25 | $12.35 | 130607 |
| 2023-02-02 | 12.23 | $12.47 | 118100 |
| 2023-02-01 | 12.20 | $12.41 | 112538 |
| 2023-01-31 | 12.18 | $12.40 | 101600 |
| 2023-01-30 | 12.17 | $12.30 | 117748 |
| 2023-01-27 | 12.14 | $12.30 | 95000 |
| 2023-01-26 | 12.11 | $12.25 | 109432 |
| 2023-01-25 | 12.08 | $12.27 | 137900 |
| 2023-01-24 | 12.05 | $12.37 | 70520 |
| 2023-01-23 | 12.02 | $12.41 | 57045 |
| 2023-01-20 | 11.98 | $12.37 | 90900 |
| 2023-01-19 | 11.95 | $12.28 | 61900 |
| 2023-01-18 | 11.92 | $12.26 | 133220 |
| 2023-01-17 | 11.90 | $12.11 | 56521 |
| 2023-01-13 | 11.88 | $12.11 | 57400 |
| 2023-01-12 | 11.87 | $12.19 | 45900 |
| 2023-01-11 | 11.85 | $12.11 | 69628 |
| 2023-01-10 | 11.84 | $12.03 | 81316 |
| 2023-01-09 | 11.83 | $12.06 | 67403 |
| 2023-01-06 | 11.82 | $11.98 | 62307 |
| 2023-01-05 | 11.82 | $11.82 | 107500 |
| 2023-01-04 | 11.82 | $11.99 | 50024 |
| 2023-01-03 | 11.82 | $11.96 | 113508 |
| 2022-12-30 | 11.82 | $12.14 | 598823 |
| 2022-12-29 | 11.82 | $11.85 | 375000 |
| 2022-12-28 | 11.83 | $11.65 | 316120 |
| 2022-12-27 | 11.85 | $11.61 | 290534 |
| 2022-12-23 | 11.87 | $11.65 | 133309 |
| 2022-12-22 | 11.90 | $11.73 | 331900 |
| 2022-12-21 | 11.92 | $11.76 | 549400 |
| 2022-12-20 | 11.94 | $11.71 | 254700 |
| 2022-12-19 | 11.94 | $11.74 | 346605 |
| 2022-12-16 | 11.94 | $11.73 | 473700 |
| 2022-12-15 | 11.93 | $11.81 | 164000 |
| 2022-12-14 | 11.91 | $11.85 | 168108 |
| 2022-12-13 | 11.88 | $11.89 | 258208 |
| 2022-12-12 | 11.83 | $11.82 | 690900 |
| 2022-12-09 | 11.81 | $11.80 | 283600 |
| 2022-12-08 | 11.78 | $11.86 | 287800 |
| 2022-12-07 | 11.73 | $11.95 | 281400 |
| 2022-12-06 | 11.68 | $11.96 | 156128 |
| 2022-12-05 | 11.62 | $11.92 | 208100 |
| 2022-12-02 | 11.57 | $11.99 | 305949 |
| 2022-12-01 | 11.51 | $12.05 | 203642 |
| 2022-11-30 | 11.45 | $12.20 | 100800 |
| 2022-11-29 | 11.37 | $12.06 | 120800 |
| 2022-11-28 | 11.31 | $11.96 | 251500 |
| 2022-11-25 | 11.25 | $12.14 | 97135 |
| 2022-11-23 | 11.18 | $12.17 | 169000 |
| 2022-11-22 | 11.12 | $12.12 | 225537 |
| 2022-11-21 | 11.06 | $11.87 | 296300 |
| 2022-11-18 | 11.01 | $11.61 | 210342 |
| 2022-11-17 | 10.98 | $11.54 | 307700 |
| 2022-11-16 | 10.96 | $11.42 | 206622 |
| 2022-11-15 | 10.95 | $11.20 | 277423 |
| 2022-11-14 | 10.95 | $11.02 | 254410 |
| 2022-11-11 | 10.96 | $11.28 | 159400 |
| 2022-11-10 | 10.95 | $11.33 | 200200 |
| 2022-11-09 | 10.95 | $10.89 | 158442 |
| 2022-11-08 | 10.98 | $10.88 | 174600 |
| 2022-11-07 | 11.00 | $10.81 | 225430 |
| 2022-11-04 | 11.03 | $10.81 | 190639 |
| 2022-11-03 | 11.06 | $10.77 | 144800 |
| 2022-11-02 | 11.10 | $10.82 | 272430 |
| 2022-11-01 | 11.13 | $10.76 | 270403 |
| 2022-10-31 | 11.18 | $10.74 | 264821 |
| 2022-10-28 | 11.21 | $10.82 | 309600 |
| 2022-10-27 | 11.23 | $10.73 | 273400 |
| 2022-10-26 | 11.26 | $10.95 | 312024 |
| 2022-10-25 | 11.28 | $10.88 | 247100 |
| 2022-10-24 | 11.30 | $10.85 | 294900 |
| 2022-10-21 | 11.32 | $11.08 | 246114 |
| 2022-10-20 | 11.34 | $11.15 | 292800 |
| 2022-10-19 | 11.37 | $11.15 | 112517 |
| 2022-10-18 | 11.40 | $11.22 | 144202 |
| 2022-10-17 | 11.43 | $11.21 | 115916 |
| 2022-10-14 | 11.47 | $11.21 | 133208 |
| 2022-10-13 | 11.51 | $11.29 | 200200 |
| 2022-10-12 | 11.56 | $11.41 | 96600 |
| 2022-10-11 | 11.60 | $11.39 | 105600 |
| 2022-10-10 | 11.65 | $11.37 | 201100 |
| 2022-10-07 | 11.70 | $11.42 | 124135 |
| 2022-10-06 | 11.76 | $11.51 | 115600 |
| 2022-10-05 | 11.81 | $11.50 | 168800 |
| 2022-10-04 | 11.86 | $11.66 | 372337 |
| 2022-10-03 | 11.91 | $11.39 | 189008 |
| 2022-09-30 | 11.98 | $11.25 | 177500 |
| 2022-09-29 | 12.05 | $11.22 | 215200 |
| 2022-09-28 | 12.12 | $11.37 | 191701 |
| 2022-09-27 | 12.19 | $11.27 | 166305 |
| 2022-09-26 | 12.27 | $11.34 | 177711 |
| 2022-09-23 | 12.35 | $11.50 | 307821 |
| 2022-09-22 | 12.43 | $11.72 | 129212 |
| 2022-09-21 | 12.50 | $11.81 | 74829 |
| 2022-09-20 | 12.56 | $11.83 | 114800 |
| 2022-09-19 | 12.62 | $11.92 | 220316 |
| 2022-09-16 | 12.69 | $12.08 | 127300 |
| 2022-09-15 | 12.75 | $12.18 | 85918 |
| 2022-09-14 | 12.81 | $12.33 | 149100 |
| 2022-09-13 | 12.86 | $12.35 | 108022 |
| 2022-09-12 | 12.92 | $12.42 | 224020 |
| 2022-09-09 | 12.98 | $12.54 | 85200 |
| 2022-09-08 | 13.03 | $12.51 | 158700 |
| 2022-09-07 | 13.09 | $12.58 | 144540 |
| 2022-09-06 | 13.14 | $12.62 | 183606 |
| 2022-09-02 | 13.19 | $12.76 | 142536 |
| 2022-09-01 | 13.23 | $12.56 | 123741 |
| 2022-08-31 | 13.28 | $12.75 | 114400 |
| 2022-08-30 | 13.32 | $12.79 | 137600 |
| 2022-08-29 | 13.35 | $12.85 | 106519 |
| 2022-08-26 | 13.38 | $12.98 | 50600 |
| 2022-08-25 | 13.39 | $13.01 | 87900 |
| 2022-08-24 | 13.41 | $13.03 | 105530 |
| 2022-08-23 | 13.42 | $13.06 | 73700 |
| 2022-08-22 | 13.44 | $13.11 | 71300 |
| 2022-08-19 | 13.44 | $13.23 | 51700 |
| 2022-08-18 | 13.43 | $13.32 | 64416 |
| 2022-08-17 | 13.42 | $13.30 | 82019 |
| 2022-08-16 | 13.41 | $13.39 | 106200 |
| 2022-08-15 | 13.40 | $13.52 | 84600 |
| 2022-08-12 | 13.37 | $13.60 | 86134 |
| 2022-08-11 | 13.35 | $13.67 | 112500 |
| 2022-08-10 | 13.32 | $13.65 | 103900 |
| 2022-08-09 | 13.30 | $13.57 | 101300 |
| 2022-08-08 | 13.29 | $13.65 | 95013 |
| 2022-08-05 | 13.28 | $13.53 | 117400 |
| 2022-08-04 | 13.26 | $13.60 | 127133 |
| 2022-08-03 | 13.24 | $13.53 | 86300 |
| 2022-08-02 | 13.22 | $13.45 | 122500 |
| 2022-08-01 | 13.20 | $13.33 | 168700 |
| 2022-07-29 | 13.19 | $13.32 | 112209 |
| 2022-07-28 | 13.16 | $13.33 | 146334 |
| 2022-07-27 | 13.13 | $13.28 | 110520 |
| 2022-07-26 | 13.10 | $13.37 | 100900 |
| 2022-07-25 | 13.06 | $13.13 | 96112 |
| 2022-07-22 | 13.04 | $13.04 | 106615 |
| 2022-07-21 | 13.01 | $13.07 | 85900 |
| 2022-07-20 | 12.99 | $13.16 | 83700 |
| 2022-07-19 | 12.95 | $13.11 | 77305 |
| 2022-07-18 | 12.91 | $13.02 | 87415 |
| 2022-07-15 | 12.89 | $13.21 | 130400 |
| 2022-07-14 | 12.85 | $13.14 | 53200 |
| 2022-07-13 | 12.83 | $13.20 | 110100 |
| 2022-07-12 | 12.80 | $13.36 | 81112 |
| 2022-07-11 | 12.79 | $13.42 | 119626 |
| 2022-07-08 | 12.79 | $13.15 | 73218 |
| 2022-07-07 | 12.80 | $13.13 | 82600 |
| 2022-07-06 | 12.82 | $13.21 | 99038 |
| 2022-07-05 | 12.82 | $13.11 | 87219 |
| 2022-07-01 | 12.83 | $13.03 | 299800 |
| 2022-06-30 | 12.86 | $12.69 | 139432 |
| 2022-06-29 | 12.90 | $12.70 | 115217 |
| 2022-06-28 | 12.93 | $12.65 | 106800 |
| 2022-06-27 | 12.96 | $12.68 | 107638 |
| 2022-06-24 | 12.98 | $12.62 | 72748 |
| 2022-06-23 | 13.00 | $12.61 | 86943 |
| 2022-06-22 | 13.02 | $12.57 | 109448 |
| 2022-06-21 | 13.03 | $12.36 | 52900 |
| 2022-06-17 | 13.03 | $12.42 | 79238 |
| 2022-06-16 | 13.02 | $12.44 | 122400 |
| 2022-06-15 | 13.01 | $12.55 | 102232 |
| 2022-06-14 | 13.02 | $12.67 | 165126 |
| 2022-06-13 | 13.02 | $12.62 | 157142 |
| 2022-06-10 | 13.03 | $13.12 | 167403 |
| 2022-06-09 | 13.04 | $13.40 | 71422 |
| 2022-06-08 | 13.03 | $13.46 | 116800 |
| 2022-06-07 | 13.02 | $13.43 | 99510 |
| 2022-06-06 | 13.00 | $13.30 | 96200 |
| 2022-06-03 | 13.00 | $13.34 | 85229 |
| 2022-06-02 | 12.98 | $13.51 | 142500 |
| 2022-06-01 | 12.96 | $13.46 | 149714 |
| 2022-05-31 | 12.93 | $13.30 | 159812 |
| 2022-05-27 | 12.91 | $13.27 | 127300 |
| 2022-05-26 | 12.89 | $13.16 | 162600 |
| 2022-05-25 | 12.89 | $13.07 | 332922 |
| 2022-05-24 | 12.88 | $12.99 | 338700 |
| 2022-05-23 | 12.88 | $12.63 | 165600 |
| 2022-05-20 | 12.89 | $12.44 | 175605 |
| 2022-05-19 | 12.93 | $12.23 | 223649 |
| 2022-05-18 | 12.98 | $12.23 | 297600 |
| 2022-05-17 | 13.04 | $12.69 | 113100 |
| 2022-05-16 | 13.06 | $12.78 | 96400 |
| 2022-05-13 | 13.08 | $12.84 | 109746 |
| 2022-05-12 | 13.10 | $13.18 | 136100 |
| 2022-05-11 | 13.10 | $13.19 | 192100 |
| 2022-05-10 | 13.11 | $13.29 | 186939 |
| 2022-05-09 | 13.11 | $13.15 | 184615 |
| 2022-05-06 | 13.13 | $13.24 | 260300 |
| 2022-05-05 | 13.15 | $12.99 | 243600 |
| 2022-05-04 | 13.18 | $13.00 | 152300 |
| 2022-05-03 | 13.23 | $12.94 | 167200 |
| 2022-05-02 | 13.28 | $12.89 | 148847 |
| 2022-04-29 | 13.35 | $12.87 | 217343 |
| 2022-04-28 | 13.42 | $13.07 | 221838 |
| 2022-04-27 | 13.46 | $12.89 | 155918 |
| 2022-04-26 | 13.50 | $12.96 | 142500 |
| 2022-04-25 | 13.54 | $13.01 | 114100 |
| 2022-04-22 | 13.58 | $13.12 | 97205 |
| 2022-04-21 | 13.62 | $13.30 | 293200 |
| 2022-04-20 | 13.66 | $13.37 | 292300 |
| 2022-04-19 | 13.69 | $13.15 | 248544 |
| 2022-04-18 | 13.74 | $13.14 | 158400 |
| 2022-04-14 | 13.80 | $13.17 | 194930 |
| 2022-04-13 | 13.85 | $13.29 | 165700 |
| 2022-04-12 | 13.90 | $13.34 | 282600 |
| 2022-04-11 | 13.95 | $13.37 | 186900 |
| 2022-04-08 | 14.00 | $13.58 | 154100 |
| 2022-04-07 | 14.04 | $13.57 | 254000 |
| 2022-04-06 | 14.09 | $13.66 | 249911 |
| 2022-04-05 | 14.14 | $13.86 | 143800 |
| 2022-04-04 | 14.18 | $14.05 | 149600 |
| 2022-04-01 | 14.21 | $14.20 | 202800 |
| 2022-03-31 | 14.24 | $14.23 | 164640 |
| 2022-03-30 | 14.28 | $13.87 | 156500 |
| 2022-03-29 | 14.33 | $13.80 | 143128 |
| 2022-03-28 | 14.39 | $13.67 | 197001 |
| 2022-03-25 | 14.45 | $13.79 | 195500 |
| 2022-03-24 | 14.50 | $13.92 | 105700 |
| 2022-03-23 | 14.54 | $14.11 | 60700 |
| 2022-03-22 | 14.56 | $14.07 | 105702 |
| 2022-03-21 | 14.60 | $14.10 | 94700 |
| 2022-03-18 | 14.64 | $14.30 | 58227 |
| 2022-03-17 | 14.67 | $14.28 | 61905 |
| 2022-03-16 | 14.70 | $14.26 | 63700 |
| 2022-03-15 | 14.72 | $14.30 | 52500 |
| 2022-03-14 | 14.74 | $14.32 | 101923 |
| 2022-03-11 | 14.78 | $14.50 | 79932 |
| 2022-03-10 | 14.81 | $14.47 | 82000 |
| 2022-03-09 | 14.84 | $14.69 | 62000 |
| 2022-03-08 | 14.88 | $14.67 | 251000 |
| 2022-03-07 | 14.90 | $14.68 | 109132 |
| 2022-03-04 | 14.92 | $14.85 | 69500 |
| 2022-03-03 | 14.94 | $14.90 | 93800 |
| 2022-03-02 | 14.96 | $14.93 | 128337 |
| 2022-03-01 | 14.98 | $14.99 | 132500 |
| 2022-02-28 | 14.99 | $14.82 | 140800 |
| 2022-02-25 | 15.01 | $14.74 | 139000 |
| 2022-02-24 | 15.03 | $14.74 | 195649 |
| 2022-02-23 | 15.06 | $14.66 | 110207 |
| 2022-02-22 | 15.10 | $14.71 | 122817 |
| 2022-02-18 | 15.14 | $14.95 | 79341 |
| 2022-02-17 | 15.16 | $14.90 | 139736 |
| 2022-02-16 | 15.18 | $14.84 | 184221 |
| 2022-02-15 | 15.21 | $14.77 | 61500 |
| 2022-02-14 | 15.25 | $14.73 | 91900 |
| 2022-02-11 | 15.31 | $15.02 | 139500 |
| 2022-02-10 | 15.37 | $15.11 | 113000 |
| 2022-02-09 | 15.42 | $15.13 | 95014 |
| 2022-02-08 | 15.47 | $15.36 | 100400 |
| 2022-02-07 | 15.52 | $15.14 | 69023 |
| 2022-02-04 | 15.58 | $15.09 | 119700 |
| 2022-02-03 | 15.65 | $15.21 | 132535 |
| 2022-02-02 | 15.71 | $15.43 | 91200 |
| 2022-02-01 | 15.76 | $15.30 | 114400 |
| 2022-01-31 | 15.83 | $15.20 | 155600 |
| 2022-01-28 | 15.91 | $15.12 | 151017 |
| 2022-01-27 | 16.00 | $15.24 | 184100 |
| 2022-01-26 | 16.08 | $15.36 | 123929 |
| 2022-01-25 | 16.16 | $15.48 | 137517 |
| 2022-01-24 | 16.23 | $15.39 | 143639 |
| 2022-01-21 | 16.31 | $15.36 | 211339 |
| 2022-01-20 | 16.39 | $15.29 | 178923 |
| 2022-01-19 | 16.48 | $15.41 | 259703 |
| 2022-01-18 | 16.56 | $15.56 | 148000 |
| 2022-01-14 | 16.63 | $16.02 | 116109 |
| 2022-01-13 | 16.67 | $16.12 | 62500 |
| 2022-01-12 | 16.70 | $16.19 | 143200 |
| 2022-01-11 | 16.73 | $16.20 | 84521 |
| 2022-01-10 | 16.77 | $16.26 | 108800 |
| 2022-01-07 | 16.81 | $16.46 | 61927 |
| 2022-01-06 | 16.83 | $16.41 | 78000 |
| 2022-01-05 | 16.85 | $16.39 | 126024 |
| 2022-01-04 | 16.85 | $16.41 | 120300 |
| 2022-01-03 | 16.84 | $16.67 | 101900 |
| 2021-12-31 | 16.82 | $16.76 | 71604 |
| 2021-12-30 | 16.80 | $16.92 | 51105 |
| 2021-12-29 | 16.77 | $16.84 | 39200 |
| 2021-12-28 | 16.75 | $16.98 | 37530 |
| 2021-12-27 | 16.72 | $16.96 | 61000 |
| 2021-12-23 | 16.69 | $17.01 | 111300 |
| 2021-12-22 | 16.66 | $16.94 | 91109 |
| 2021-12-21 | 16.65 | $17.01 | 47341 |
| 2021-12-20 | 16.63 | $17.10 | 157715 |
| 2021-12-17 | 16.62 | $16.95 | 103700 |
| 2021-12-16 | 16.61 | $16.74 | 113031 |
| 2021-12-15 | 16.61 | $16.71 | 138700 |
| 2021-12-14 | 16.61 | $16.96 | 53500 |
| 2021-12-13 | 16.60 | $16.96 | 90209 |
| 2021-12-10 | 16.60 | $16.94 | 77328 |
| 2021-12-09 | 16.58 | $16.89 | 134201 |
| 2021-12-08 | 16.58 | $16.78 | 127919 |
| 2021-12-07 | 16.58 | $16.45 | 110303 |
| 2021-12-06 | 16.59 | $16.24 | 93535 |
| 2021-12-03 | 16.62 | $16.28 | 108900 |
| 2021-12-02 | 16.64 | $16.25 | 156447 |
| 2021-12-01 | 16.66 | $16.40 | 160800 |
| 2021-11-30 | 16.67 | $16.48 | 98320 |
| 2021-11-29 | 16.67 | $16.41 | 87110 |
| 2021-11-26 | 16.66 | $16.26 | 57300 |
| 2021-11-24 | 16.65 | $16.49 | 60600 |
| 2021-11-23 | 16.63 | $16.60 | 65926 |
| 2021-11-22 | 16.61 | $16.75 | 68249 |
| 2021-11-19 | 16.58 | $16.80 | 50724 |
| 2021-11-18 | 16.55 | $16.74 | 49707 |
| 2021-11-17 | 16.52 | $16.79 | 75325 |
| 2021-11-16 | 16.49 | $16.82 | 65400 |
| 2021-11-15 | 16.47 | $16.73 | 57515 |
| 2021-11-12 | 16.45 | $16.83 | 66100 |
| 2021-11-11 | 16.43 | $16.69 | 48749 |
| 2021-11-10 | 16.43 | $16.78 | 86932 |
| 2021-11-09 | 16.42 | $16.83 | 69000 |
| 2021-11-08 | 16.40 | $16.72 | 55523 |
| 2021-11-05 | 16.38 | $16.70 | 60405 |
| 2021-11-04 | 16.36 | $16.66 | 115200 |
| 2021-11-03 | 16.35 | $16.71 | 167417 |
| 2021-11-02 | 16.34 | $16.63 | 123300 |
| 2021-11-01 | 16.33 | $16.40 | 62543 |
| 2021-10-29 | 16.33 | $16.29 | 83225 |
| 2021-10-28 | 16.34 | $16.13 | 90400 |
| 2021-10-27 | 16.35 | $16.07 | 125746 |
| 2021-10-26 | 16.37 | $16.14 | 166100 |
| 2021-10-25 | 16.38 | $16.10 | 112200 |
| 2021-10-22 | 16.41 | $16.27 | 114335 |
| 2021-10-21 | 16.44 | $16.15 | 79929 |
| 2021-10-20 | 16.48 | $16.23 | 88300 |
| 2021-10-19 | 16.51 | $16.24 | 120317 |
| 2021-10-18 | 16.54 | $16.35 | 63800 |
| 2021-10-15 | 16.56 | $16.56 | 39300 |
| 2021-10-14 | 16.58 | $16.58 | 98100 |
| 2021-10-13 | 16.60 | $16.60 | 74300 |
| 2021-10-12 | 16.61 | $16.41 | 56347 |
| 2021-10-11 | 16.64 | $16.35 | 49600 |
| 2021-10-08 | 16.66 | $16.38 | 43500 |
| 2021-10-07 | 16.68 | $16.38 | 57915 |
| 2021-10-06 | 16.71 | $16.47 | 41100 |
| 2021-10-05 | 16.72 | $16.40 | 92300 |
| 2021-10-04 | 16.74 | $16.45 | 81407 |
| 2021-10-01 | 16.77 | $16.44 | 94077 |
| 2021-09-30 | 16.80 | $16.37 | 57500 |
| 2021-09-29 | 16.84 | $16.47 | 82300 |
| 2021-09-28 | 16.88 | $16.44 | 144600 |
| 2021-09-27 | 16.91 | $16.73 | 46800 |
| 2021-09-24 | 16.93 | $16.89 | 34300 |
| 2021-09-23 | 16.95 | $16.86 | 52105 |
| 2021-09-22 | 16.97 | $16.81 | 50200 |
| 2021-09-21 | 16.99 | $16.77 | 100146 |
| 2021-09-20 | 17.00 | $16.79 | 70500 |
| 2021-09-17 | 17.02 | $16.92 | 42415 |
| 2021-09-16 | 17.03 | $16.97 | 70342 |
| 2021-09-15 | 17.03 | $16.98 | 57800 |
| 2021-09-14 | 17.04 | $16.87 | 90800 |
| 2021-09-13 | 17.04 | $16.87 | 97600 |
| 2021-09-10 | 17.05 | $16.81 | 52045 |
| 2021-09-09 | 17.07 | $16.79 | 132627 |
| 2021-09-08 | 17.09 | $16.75 | 115402 |
| 2021-09-07 | 17.11 | $16.78 | 270305 |
| 2021-09-03 | 17.13 | $17.04 | 42500 |
| 2021-09-02 | 17.13 | $17.09 | 60228 |
| 2021-09-01 | 17.13 | $17.16 | 67300 |
| 2021-08-31 | 17.13 | $17.18 | 66300 |
| 2021-08-30 | 17.14 | $17.12 | 48719 |
| 2021-08-27 | 17.15 | $17.22 | 94700 |
| 2021-08-26 | 17.15 | $17.23 | 55300 |
| 2021-08-25 | 17.16 | $17.20 | 82120 |
| 2021-08-24 | 17.17 | $17.18 | 85325 |
| 2021-08-23 | 17.17 | $17.13 | 79400 |
| 2021-08-20 | 17.18 | $17.09 | 32728 |
| 2021-08-19 | 17.18 | $17.08 | 41700 |
| 2021-08-18 | 17.18 | $17.07 | 60800 |
| 2021-08-17 | 17.18 | $17.05 | 51300 |
| 2021-08-16 | 17.19 | $17.01 | 50000 |
| 2021-08-13 | 17.20 | $17.07 | 49125 |
| 2021-08-12 | 17.20 | $17.14 | 46500 |
| 2021-08-11 | 17.19 | $17.20 | 63000 |
| 2021-08-10 | 17.19 | $17.15 | 39900 |
| 2021-08-09 | 17.19 | $17.17 | 62800 |
| 2021-08-06 | 17.19 | $17.06 | 39500 |
| 2021-08-05 | 17.19 | $17.15 | 54000 |
| 2021-08-04 | 17.19 | $17.19 | 76700 |
| 2021-08-03 | 17.17 | $17.25 | 127315 |
| 2021-08-02 | 17.16 | $17.34 | 61147 |
| 2021-07-30 | 17.14 | $17.30 | 97100 |
| 2021-07-29 | 17.13 | $17.37 | 90900 |
| 2021-07-28 | 17.10 | $17.40 | 130200 |
| 2021-07-27 | 17.07 | $17.21 | 30800 |
| 2021-07-26 | 17.04 | $17.21 | 40957 |
| 2021-07-23 | 17.02 | $17.15 | 67000 |
| 2021-07-22 | 17.00 | $17.13 | 44047 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.83
2026-07-17
Close Price
$11.77
Vol: 182100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.23
Average
12.48
Maximum
17.17
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.83 | $11.77 | 182100 |
| 2026-07-16 | 11.83 | $11.84 | 337500 |
| 2026-07-15 | 11.83 | $11.87 | 257327 |
| 2026-07-14 | 11.83 | $11.97 | 528236 |
| 2026-07-13 | 11.81 | $11.89 | 225600 |
| 2026-07-10 | 11.80 | $11.85 | 178822 |
| 2026-07-09 | 11.80 | $11.90 | 324100 |
| 2026-07-08 | 11.79 | $11.82 | 361448 |
| 2026-07-07 | 11.79 | $11.79 | 451336 |
| 2026-07-06 | 11.79 | $11.99 | 957400 |
| 2026-07-02 | 11.76 | $11.92 | 428100 |
| 2026-07-01 | 11.75 | $11.91 | 856000 |
| 2026-06-30 | 11.73 | $11.90 | 332000 |
| 2026-06-29 | 11.71 | $11.81 | 394634 |
| 2026-06-26 | 11.70 | $11.75 | 333100 |
| 2026-06-25 | 11.70 | $11.70 | 451600 |
| 2026-06-24 | 11.70 | $11.74 | 388042 |
| 2026-06-23 | 11.69 | $11.76 | 361802 |
| 2026-06-22 | 11.68 | $11.77 | 254833 |
| 2026-06-18 | 11.68 | $11.73 | 349903 |
| 2026-06-17 | 11.67 | $11.65 | 403500 |
| 2026-06-16 | 11.67 | $11.74 | 283515 |
| 2026-06-15 | 11.66 | $11.75 | 201500 |
| 2026-06-12 | 11.66 | $11.74 | 137100 |
| 2026-06-11 | 11.65 | $11.75 | 198211 |
| 2026-06-10 | 11.64 | $11.67 | 469400 |
| 2026-06-09 | 11.63 | $11.70 | 418300 |
| 2026-06-08 | 11.63 | $11.60 | 387800 |
| 2026-06-05 | 11.63 | $11.65 | 241542 |
| 2026-06-04 | 11.63 | $11.70 | 352449 |
| 2026-06-03 | 11.62 | $11.66 | 397708 |
| 2026-06-02 | 11.61 | $11.72 | 576200 |
| 2026-06-01 | 11.60 | $11.67 | 491334 |
| 2026-05-29 | 11.60 | $11.66 | 331143 |
| 2026-05-28 | 11.59 | $11.61 | 260630 |
| 2026-05-27 | 11.59 | $11.60 | 241126 |
| 2026-05-26 | 11.58 | $11.59 | 381616 |
| 2026-05-22 | 11.58 | $11.39 | 369013 |
| 2026-05-21 | 11.60 | $11.41 | 304728 |
| 2026-05-20 | 11.63 | $11.43 | 584910 |
| 2026-05-19 | 11.65 | $11.26 | 936313 |
| 2026-05-18 | 11.69 | $11.37 | 342000 |
| 2026-05-15 | 11.72 | $11.49 | 332100 |
| 2026-05-14 | 11.74 | $11.69 | 260600 |
| 2026-05-13 | 11.75 | $11.67 | 272700 |
| 2026-05-12 | 11.76 | $11.77 | 229600 |
| 2026-05-11 | 11.76 | $11.80 | 490708 |
| 2026-05-08 | 11.75 | $11.83 | 169744 |
| 2026-05-07 | 11.74 | $11.86 | 257300 |
| 2026-05-06 | 11.73 | $11.86 | 768200 |
| 2026-05-05 | 11.72 | $11.80 | 426200 |
| 2026-05-04 | 11.71 | $11.59 | 465442 |
| 2026-05-01 | 11.72 | $11.72 | 402813 |
| 2026-04-30 | 11.72 | $11.73 | 345836 |
| 2026-04-29 | 11.72 | $11.69 | 272024 |
| 2026-04-28 | 11.72 | $11.73 | 320300 |
| 2026-04-27 | 11.72 | $11.82 | 200829 |
| 2026-04-24 | 11.71 | $11.83 | 224821 |
| 2026-04-23 | 11.70 | $11.78 | 184530 |
| 2026-04-22 | 11.69 | $11.79 | 352747 |
| 2026-04-21 | 11.68 | $11.85 | 239239 |
| 2026-04-20 | 11.67 | $11.88 | 237322 |
| 2026-04-17 | 11.64 | $11.86 | 338200 |
| 2026-04-16 | 11.62 | $11.78 | 331200 |
| 2026-04-15 | 11.60 | $11.73 | 532300 |
| 2026-04-14 | 11.59 | $11.82 | 618441 |
| 2026-04-13 | 11.57 | $11.82 | 568200 |
| 2026-04-10 | 11.54 | $11.71 | 402246 |
| 2026-04-09 | 11.52 | $11.80 | 547600 |
| 2026-04-08 | 11.49 | $11.69 | 604033 |
| 2026-04-07 | 11.47 | $11.46 | 518100 |
| 2026-04-06 | 11.47 | $11.30 | 675404 |
| 2026-04-02 | 11.49 | $11.29 | 569300 |
| 2026-04-01 | 11.51 | $11.36 | 705400 |
| 2026-03-31 | 11.53 | $11.28 | 867126 |
| 2026-03-30 | 11.56 | $11.17 | 688300 |
| 2026-03-27 | 11.60 | $11.25 | 412900 |
| 2026-03-26 | 11.63 | $11.36 | 457700 |
| 2026-03-25 | 11.66 | $11.49 | 390540 |
| 2026-03-24 | 11.68 | $11.42 | 600041 |
| 2026-03-23 | 11.71 | $11.48 | 324600 |
| 2026-03-20 | 11.73 | $11.47 | 396600 |
| 2026-03-19 | 11.76 | $11.61 | 239538 |
| 2026-03-18 | 11.77 | $11.64 | 384600 |
| 2026-03-17 | 11.79 | $11.63 | 276553 |
| 2026-03-16 | 11.80 | $11.64 | 224300 |
| 2026-03-13 | 11.82 | $11.67 | 339500 |
| 2026-03-12 | 11.84 | $11.74 | 263500 |
| 2026-03-11 | 11.85 | $11.76 | 817700 |
| 2026-03-10 | 11.86 | $11.81 | 355656 |
| 2026-03-09 | 11.86 | $11.78 | 239100 |
| 2026-03-06 | 11.87 | $11.85 | 235400 |
| 2026-03-05 | 11.87 | $11.92 | 251832 |
| 2026-03-04 | 11.87 | $11.99 | 535800 |
| 2026-03-03 | 11.85 | $11.93 | 445800 |
| 2026-03-02 | 11.84 | $11.96 | 441833 |
| 2026-02-27 | 11.83 | $11.92 | 242902 |
| 2026-02-26 | 11.82 | $11.90 | 292620 |
| 2026-02-25 | 11.81 | $11.86 | 455702 |
| 2026-02-24 | 11.81 | $11.82 | 531205 |
| 2026-02-23 | 11.81 | $11.78 | 692132 |
| 2026-02-20 | 11.81 | $11.79 | 217300 |
| 2026-02-19 | 11.81 | $11.80 | 778700 |
| 2026-02-18 | 11.82 | $11.81 | 566700 |
| 2026-02-17 | 11.82 | $11.76 | 811300 |
| 2026-02-13 | 11.82 | $11.73 | 529149 |
| 2026-02-12 | 11.83 | $11.67 | 722838 |
| 2026-02-11 | 11.85 | $11.70 | 1.2M |
| 2026-02-10 | 11.86 | $11.84 | 382900 |
| 2026-02-09 | 11.87 | $11.87 | 109226 |
| 2026-02-06 | 11.87 | $11.87 | 214542 |
| 2026-02-05 | 11.87 | $11.90 | 194900 |
| 2026-02-04 | 11.86 | $11.92 | 248607 |
| 2026-02-03 | 11.86 | $11.94 | 159129 |
| 2026-02-02 | 11.85 | $11.91 | 159700 |
| 2026-01-30 | 11.84 | $11.94 | 141500 |
| 2026-01-29 | 11.83 | $11.91 | 88700 |
| 2026-01-28 | 11.82 | $11.92 | 113000 |
| 2026-01-27 | 11.81 | $11.85 | 144136 |
| 2026-01-26 | 11.81 | $11.79 | 194300 |
| 2026-01-23 | 11.81 | $11.82 | 128600 |
| 2026-01-22 | 11.81 | $11.79 | 177440 |
| 2026-01-21 | 11.81 | $11.81 | 111605 |
| 2026-01-20 | 11.81 | $11.93 | 120105 |
| 2026-01-16 | 11.80 | $12.01 | 103500 |
| 2026-01-15 | 11.77 | $11.94 | 155000 |
| 2026-01-14 | 11.76 | $11.97 | 162500 |
| 2026-01-13 | 11.73 | $11.87 | 118847 |
| 2026-01-12 | 11.72 | $11.87 | 95100 |
| 2026-01-09 | 11.70 | $11.87 | 104000 |
| 2026-01-08 | 11.68 | $11.77 | 107924 |
| 2026-01-07 | 11.68 | $11.77 | 141431 |
| 2026-01-06 | 11.67 | $11.67 | 53246 |
| 2026-01-05 | 11.67 | $11.66 | 111009 |
| 2026-01-02 | 11.67 | $11.70 | 90900 |
| 2025-12-31 | 11.66 | $11.74 | 213400 |
| 2025-12-30 | 11.65 | $11.72 | 162900 |
| 2025-12-29 | 11.65 | $11.61 | 314636 |
| 2025-12-26 | 11.65 | $11.56 | 316203 |
| 2025-12-24 | 11.66 | $11.58 | 113500 |
| 2025-12-23 | 11.67 | $11.53 | 229131 |
| 2025-12-22 | 11.68 | $11.60 | 199000 |
| 2025-12-19 | 11.69 | $11.69 | 156500 |
| 2025-12-18 | 11.69 | $11.68 | 169600 |
| 2025-12-17 | 11.69 | $11.70 | 207400 |
| 2025-12-16 | 11.69 | $11.66 | 154324 |
| 2025-12-15 | 11.70 | $11.65 | 260800 |
| 2025-12-12 | 11.70 | $11.66 | 144200 |
| 2025-12-11 | 11.71 | $11.80 | 94000 |
| 2025-12-10 | 11.70 | $11.76 | 168100 |
| 2025-12-09 | 11.69 | $11.71 | 104700 |
| 2025-12-08 | 11.69 | $11.70 | 120800 |
| 2025-12-05 | 11.68 | $11.71 | 241500 |
| 2025-12-04 | 11.68 | $11.71 | 140737 |
| 2025-12-03 | 11.68 | $11.68 | 208300 |
| 2025-12-02 | 11.68 | $11.64 | 175932 |
| 2025-12-01 | 11.68 | $11.60 | 178000 |
| 2025-11-28 | 11.69 | $11.66 | 131800 |
| 2025-11-26 | 11.70 | $11.61 | 159831 |
| 2025-11-25 | 11.70 | $11.61 | 112700 |
| 2025-11-24 | 11.71 | $11.61 | 95400 |
| 2025-11-21 | 11.72 | $11.60 | 163915 |
| 2025-11-20 | 11.74 | $11.60 | 93900 |
| 2025-11-19 | 11.75 | $11.70 | 91500 |
| 2025-11-18 | 11.76 | $11.76 | 89937 |
| 2025-11-17 | 11.76 | $11.71 | 171400 |
| 2025-11-14 | 11.76 | $11.72 | 61637 |
| 2025-11-13 | 11.77 | $11.81 | 188507 |
| 2025-11-12 | 11.76 | $11.80 | 207931 |
| 2025-11-11 | 11.76 | $11.77 | 274300 |
| 2025-11-10 | 11.76 | $11.77 | 68900 |
| 2025-11-07 | 11.76 | $11.78 | 95300 |
| 2025-11-06 | 11.75 | $11.74 | 242800 |
| 2025-11-05 | 11.76 | $11.79 | 157429 |
| 2025-11-04 | 11.75 | $11.77 | 282900 |
| 2025-11-03 | 11.75 | $11.75 | 231100 |
| 2025-10-31 | 11.75 | $11.74 | 325200 |
| 2025-10-30 | 11.75 | $11.72 | 104400 |
| 2025-10-29 | 11.75 | $11.77 | 156000 |
| 2025-10-28 | 11.75 | $11.75 | 304739 |
| 2025-10-27 | 11.75 | $11.82 | 118410 |
| 2025-10-24 | 11.75 | $11.81 | 77028 |
| 2025-10-23 | 11.74 | $11.82 | 49200 |
| 2025-10-22 | 11.73 | $11.78 | 130700 |
| 2025-10-21 | 11.73 | $11.84 | 82628 |
| 2025-10-20 | 11.71 | $11.79 | 113600 |
| 2025-10-17 | 11.71 | $11.73 | 38500 |
| 2025-10-16 | 11.70 | $11.79 | 202047 |
| 2025-10-15 | 11.69 | $11.80 | 58107 |
| 2025-10-14 | 11.68 | $11.81 | 63400 |
| 2025-10-13 | 11.67 | $11.83 | 96310 |
| 2025-10-10 | 11.65 | $11.75 | 97046 |
| 2025-10-09 | 11.64 | $11.72 | 104300 |
| 2025-10-08 | 11.63 | $11.76 | 72500 |
| 2025-10-07 | 11.62 | $11.68 | 71031 |
| 2025-10-06 | 11.62 | $11.66 | 99423 |
| 2025-10-03 | 11.61 | $11.66 | 150000 |
| 2025-10-02 | 11.61 | $11.66 | 201500 |
| 2025-10-01 | 11.60 | $11.67 | 409237 |
| 2025-09-30 | 11.59 | $11.75 | 107200 |
| 2025-09-29 | 11.58 | $11.64 | 63400 |
| 2025-09-26 | 11.57 | $11.71 | 74748 |
| 2025-09-25 | 11.55 | $11.69 | 91605 |
| 2025-09-24 | 11.54 | $11.64 | 132300 |
| 2025-09-23 | 11.53 | $11.75 | 80902 |
| 2025-09-22 | 11.51 | $11.71 | 79200 |
| 2025-09-19 | 11.48 | $11.70 | 63344 |
| 2025-09-18 | 11.46 | $11.71 | 99900 |
| 2025-09-17 | 11.44 | $11.76 | 87000 |
| 2025-09-16 | 11.40 | $11.67 | 137800 |
| 2025-09-15 | 11.37 | $11.72 | 58700 |
| 2025-09-12 | 11.34 | $11.72 | 45400 |
| 2025-09-11 | 11.30 | $11.71 | 119600 |
| 2025-09-10 | 11.25 | $11.62 | 108200 |
| 2025-09-09 | 11.21 | $11.47 | 110400 |
| 2025-09-08 | 11.19 | $11.48 | 139049 |
| 2025-09-05 | 11.16 | $11.36 | 150800 |
| 2025-09-04 | 11.13 | $11.16 | 140524 |
| 2025-09-03 | 11.13 | $11.16 | 320611 |
| 2025-09-02 | 11.13 | $11.17 | 87448 |
| 2025-08-29 | 11.12 | $11.18 | 99700 |
| 2025-08-28 | 11.12 | $11.10 | 259900 |
| 2025-08-27 | 11.12 | $11.06 | 76500 |
| 2025-08-26 | 11.13 | $11.04 | 85800 |
| 2025-08-25 | 11.14 | $11.05 | 84500 |
| 2025-08-22 | 11.14 | $11.13 | 85344 |
| 2025-08-21 | 11.15 | $11.01 | 44347 |
| 2025-08-20 | 11.16 | $11.08 | 33800 |
| 2025-08-19 | 11.17 | $11.09 | 134103 |
| 2025-08-18 | 11.18 | $11.15 | 55900 |
| 2025-08-15 | 11.18 | $11.18 | 60831 |
| 2025-08-14 | 11.18 | $11.27 | 43600 |
| 2025-08-13 | 11.17 | $11.26 | 28379 |
| 2025-08-12 | 11.16 | $11.24 | 47900 |
| 2025-08-11 | 11.15 | $11.24 | 80923 |
| 2025-08-08 | 11.14 | $11.20 | 46600 |
| 2025-08-07 | 11.14 | $11.25 | 78343 |
| 2025-08-06 | 11.13 | $11.27 | 85149 |
| 2025-08-05 | 11.11 | $11.21 | 50800 |
| 2025-08-04 | 11.10 | $11.23 | 31000 |
| 2025-08-01 | 11.09 | $11.14 | 106600 |
| 2025-07-31 | 11.08 | $11.12 | 130200 |
| 2025-07-30 | 11.08 | $11.04 | 73800 |
| 2025-07-29 | 11.08 | $11.02 | 65900 |
| 2025-07-28 | 11.09 | $11.03 | 45415 |
| 2025-07-25 | 11.10 | $11.03 | 31114 |
| 2025-07-24 | 11.10 | $11.04 | 48048 |
| 2025-07-23 | 11.11 | $11.03 | 66642 |
| 2025-07-22 | 11.12 | $10.99 | 86107 |
| 2025-07-21 | 11.13 | $11.00 | 52111 |
| 2025-07-18 | 11.14 | $10.94 | 150800 |
| 2025-07-17 | 11.17 | $11.11 | 116600 |
| 2025-07-16 | 11.17 | $11.08 | 72500 |
| 2025-07-15 | 11.18 | $11.10 | 103100 |
| 2025-07-14 | 11.19 | $11.20 | 56500 |
| 2025-07-11 | 11.19 | $11.21 | 69500 |
| 2025-07-10 | 11.19 | $11.21 | 44900 |
| 2025-07-09 | 11.18 | $11.21 | 105400 |
| 2025-07-08 | 11.18 | $11.17 | 80200 |
| 2025-07-07 | 11.18 | $11.17 | 71900 |
| 2025-07-03 | 11.18 | $11.26 | 21800 |
| 2025-07-02 | 11.18 | $11.30 | 56900 |
| 2025-07-01 | 11.16 | $11.23 | 78534 |
| 2025-06-30 | 11.16 | $11.20 | 46600 |
| 2025-06-27 | 11.15 | $11.15 | 91021 |
| 2025-06-26 | 11.15 | $11.11 | 112131 |
| 2025-06-25 | 11.16 | $11.11 | 72300 |
| 2025-06-24 | 11.16 | $11.10 | 137301 |
| 2025-06-23 | 11.17 | $11.08 | 141100 |
| 2025-06-20 | 11.18 | $11.12 | 223800 |
| 2025-06-18 | 11.18 | $11.11 | 149000 |
| 2025-06-17 | 11.19 | $11.20 | 58740 |
| 2025-06-16 | 11.19 | $11.18 | 94600 |
| 2025-06-13 | 11.19 | $11.16 | 84041 |
| 2025-06-12 | 11.20 | $11.24 | 85200 |
| 2025-06-11 | 11.19 | $11.18 | 96500 |
| 2025-06-10 | 11.19 | $11.14 | 71926 |
| 2025-06-09 | 11.20 | $11.15 | 79913 |
| 2025-06-06 | 11.20 | $11.09 | 37400 |
| 2025-06-05 | 11.22 | $11.13 | 39518 |
| 2025-06-04 | 11.22 | $11.18 | 55300 |
| 2025-06-03 | 11.23 | $11.20 | 99700 |
| 2025-06-02 | 11.23 | $11.15 | 101519 |
| 2025-05-30 | 11.24 | $11.17 | 62836 |
| 2025-05-29 | 11.25 | $11.16 | 68600 |
| 2025-05-28 | 11.26 | $11.12 | 112300 |
| 2025-05-27 | 11.27 | $11.25 | 86615 |
| 2025-05-23 | 11.27 | $11.09 | 56800 |
| 2025-05-22 | 11.29 | $11.18 | 67301 |
| 2025-05-21 | 11.31 | $11.11 | 51700 |
| 2025-05-20 | 11.33 | $11.27 | 42032 |
| 2025-05-19 | 11.33 | $11.30 | 56412 |
| 2025-05-16 | 11.33 | $11.30 | 59606 |
| 2025-05-15 | 11.34 | $11.37 | 88700 |
| 2025-05-14 | 11.34 | $11.30 | 62500 |
| 2025-05-13 | 11.34 | $11.40 | 101200 |
| 2025-05-12 | 11.33 | $11.44 | 54600 |
| 2025-05-09 | 11.32 | $11.41 | 53448 |
| 2025-05-08 | 11.31 | $11.39 | 81033 |
| 2025-05-07 | 11.30 | $11.44 | 114100 |
| 2025-05-06 | 11.29 | $11.36 | 74600 |
| 2025-05-05 | 11.28 | $11.33 | 72913 |
| 2025-05-02 | 11.28 | $11.45 | 111000 |
| 2025-05-01 | 11.26 | $11.38 | 107500 |
| 2025-04-30 | 11.25 | $11.31 | 114100 |
| 2025-04-29 | 11.24 | $11.21 | 122316 |
| 2025-04-28 | 11.24 | $11.21 | 95200 |
| 2025-04-25 | 11.25 | $11.23 | 117400 |
| 2025-04-24 | 11.25 | $11.13 | 104000 |
| 2025-04-23 | 11.26 | $11.05 | 109600 |
| 2025-04-22 | 11.28 | $10.96 | 79102 |
| 2025-04-21 | 11.32 | $10.83 | 135900 |
| 2025-04-17 | 11.37 | $11.06 | 39134 |
| 2025-04-16 | 11.40 | $11.05 | 83233 |
| 2025-04-15 | 11.44 | $11.11 | 77500 |
| 2025-04-14 | 11.47 | $11.02 | 77200 |
| 2025-04-11 | 11.52 | $10.95 | 256100 |
| 2025-04-10 | 11.58 | $10.84 | 71900 |
| 2025-04-09 | 11.65 | $11.22 | 222800 |
| 2025-04-08 | 11.70 | $11.04 | 133500 |
| 2025-04-07 | 11.77 | $11.46 | 123536 |
| 2025-04-04 | 11.80 | $11.77 | 128400 |
| 2025-04-03 | 11.81 | $11.78 | 105700 |
| 2025-04-02 | 11.81 | $11.76 | 86530 |
| 2025-04-01 | 11.81 | $11.78 | 78300 |
| 2025-03-31 | 11.82 | $11.74 | 61300 |
| 2025-03-28 | 11.82 | $11.71 | 132700 |
| 2025-03-27 | 11.84 | $11.63 | 79300 |
| 2025-03-26 | 11.86 | $11.75 | 70302 |
| 2025-03-25 | 11.87 | $11.83 | 43700 |
| 2025-03-24 | 11.87 | $11.90 | 79634 |
| 2025-03-21 | 11.87 | $11.83 | 30900 |
| 2025-03-20 | 11.88 | $11.76 | 48600 |
| 2025-03-19 | 11.89 | $11.68 | 62421 |
| 2025-03-18 | 11.91 | $11.70 | 70200 |
| 2025-03-17 | 11.93 | $11.67 | 77100 |
| 2025-03-14 | 11.96 | $11.70 | 40700 |
| 2025-03-13 | 11.99 | $11.79 | 50100 |
| 2025-03-12 | 12.01 | $11.89 | 40400 |
| 2025-03-11 | 12.02 | $11.89 | 65800 |
| 2025-03-10 | 12.03 | $11.92 | 73415 |
| 2025-03-07 | 12.04 | $11.86 | 69700 |
| 2025-03-06 | 12.06 | $11.97 | 53500 |
| 2025-03-05 | 12.07 | $12.02 | 110800 |
| 2025-03-04 | 12.08 | $12.03 | 133102 |
| 2025-03-03 | 12.08 | $12.06 | 144522 |
| 2025-02-28 | 12.09 | $12.10 | 95541 |
| 2025-02-27 | 12.09 | $12.04 | 46700 |
| 2025-02-26 | 12.09 | $12.08 | 108027 |
| 2025-02-25 | 12.09 | $12.07 | 154200 |
| 2025-02-24 | 12.09 | $12.03 | 114700 |
| 2025-02-21 | 12.10 | $12.11 | 185500 |
| 2025-02-20 | 12.10 | $12.09 | 58005 |
| 2025-02-19 | 12.10 | $12.22 | 94114 |
| 2025-02-18 | 12.09 | $12.19 | 52521 |
| 2025-02-14 | 12.08 | $12.17 | 72600 |
| 2025-02-13 | 12.07 | $12.05 | 112130 |
| 2025-02-12 | 12.07 | $12.07 | 109100 |
| 2025-02-11 | 12.07 | $12.15 | 35315 |
| 2025-02-10 | 12.06 | $12.18 | 54449 |
| 2025-02-07 | 12.05 | $12.17 | 67119 |
| 2025-02-06 | 12.04 | $12.17 | 138132 |
| 2025-02-05 | 12.02 | $12.23 | 46609 |
| 2025-02-04 | 12.00 | $12.17 | 85100 |
| 2025-02-03 | 11.98 | $12.12 | 83615 |
| 2025-01-31 | 11.97 | $12.11 | 65700 |
| 2025-01-30 | 11.95 | $12.08 | 77032 |
| 2025-01-29 | 11.94 | $11.98 | 65930 |
| 2025-01-28 | 11.93 | $12.01 | 93000 |
| 2025-01-27 | 11.93 | $11.98 | 59837 |
| 2025-01-24 | 11.92 | $11.95 | 48809 |
| 2025-01-23 | 11.92 | $11.89 | 82505 |
| 2025-01-22 | 11.92 | $11.99 | 81100 |
| 2025-01-21 | 11.91 | $12.01 | 35700 |
| 2025-01-17 | 11.90 | $11.94 | 63000 |
| 2025-01-16 | 11.90 | $11.98 | 62447 |
| 2025-01-15 | 11.89 | $11.87 | 104200 |
| 2025-01-14 | 11.89 | $11.73 | 74717 |
| 2025-01-13 | 11.91 | $11.69 | 70500 |
| 2025-01-10 | 11.93 | $11.76 | 72724 |
| 2025-01-08 | 11.95 | $11.88 | 99300 |
| 2025-01-07 | 11.96 | $11.96 | 82500 |
| 2025-01-06 | 11.96 | $11.95 | 140714 |
| 2025-01-03 | 11.96 | $11.90 | 121641 |
| 2025-01-02 | 11.97 | $11.86 | 61724 |
| 2024-12-31 | 11.98 | $11.67 | 111620 |
| 2024-12-30 | 12.01 | $11.65 | 272523 |
| 2024-12-27 | 12.05 | $11.60 | 235317 |
| 2024-12-26 | 12.10 | $11.67 | 135300 |
| 2024-12-24 | 12.14 | $11.67 | 54147 |
| 2024-12-23 | 12.19 | $11.62 | 172400 |
| 2024-12-20 | 12.25 | $11.75 | 231145 |
| 2024-12-19 | 12.31 | $11.84 | 169416 |
| 2024-12-18 | 12.35 | $11.96 | 110220 |
| 2024-12-17 | 12.40 | $12.08 | 120700 |
| 2024-12-16 | 12.43 | $12.25 | 183007 |
| 2024-12-13 | 12.45 | $12.35 | 132700 |
| 2024-12-12 | 12.46 | $12.52 | 88704 |
| 2024-12-11 | 12.45 | $12.65 | 221037 |
| 2024-12-10 | 12.43 | $12.62 | 153700 |
| 2024-12-09 | 12.41 | $12.54 | 85214 |
| 2024-12-06 | 12.40 | $12.60 | 101100 |
| 2024-12-05 | 12.38 | $12.51 | 76630 |
| 2024-12-04 | 12.36 | $12.64 | 93316 |
| 2024-12-03 | 12.33 | $12.58 | 161000 |
| 2024-12-02 | 12.31 | $12.61 | 148642 |
| 2024-11-29 | 12.28 | $12.59 | 73422 |
| 2024-11-27 | 12.24 | $12.45 | 52528 |
| 2024-11-26 | 12.22 | $12.31 | 54500 |
| 2024-11-25 | 12.21 | $12.21 | 108000 |
| 2024-11-22 | 12.21 | $12.18 | 110146 |
| 2024-11-21 | 12.22 | $12.15 | 82700 |
| 2024-11-20 | 12.22 | $12.12 | 68127 |
| 2024-11-19 | 12.23 | $12.11 | 123400 |
| 2024-11-18 | 12.25 | $12.11 | 128100 |
| 2024-11-15 | 12.26 | $12.13 | 96000 |
| 2024-11-14 | 12.28 | $12.28 | 96438 |
| 2024-11-13 | 12.28 | $12.24 | 109100 |
| 2024-11-12 | 12.28 | $12.12 | 78300 |
| 2024-11-11 | 12.30 | $12.25 | 100100 |
| 2024-11-08 | 12.30 | $12.22 | 87000 |
| 2024-11-07 | 12.31 | $12.16 | 79000 |
| 2024-11-06 | 12.33 | $12.00 | 180100 |
| 2024-11-05 | 12.36 | $12.14 | 197618 |
| 2024-11-04 | 12.38 | $12.13 | 154834 |
| 2024-11-01 | 12.41 | $12.13 | 111240 |
| 2024-10-31 | 12.44 | $12.22 | 60600 |
| 2024-10-30 | 12.46 | $12.14 | 78500 |
| 2024-10-29 | 12.50 | $12.08 | 137800 |
| 2024-10-28 | 12.54 | $12.16 | 128537 |
| 2024-10-25 | 12.58 | $12.27 | 110900 |
| 2024-10-24 | 12.61 | $12.21 | 131106 |
| 2024-10-23 | 12.66 | $12.35 | 125500 |
| 2024-10-22 | 12.69 | $12.58 | 27739 |
| 2024-10-21 | 12.70 | $12.61 | 55200 |
| 2024-10-18 | 12.71 | $12.74 | 53608 |
| 2024-10-17 | 12.70 | $12.72 | 108300 |
| 2024-10-16 | 12.70 | $12.65 | 62348 |
| 2024-10-15 | 12.71 | $12.66 | 31200 |
| 2024-10-14 | 12.71 | $12.70 | 104936 |
| 2024-10-11 | 12.71 | $12.83 | 71204 |
| 2024-10-10 | 12.70 | $12.76 | 78745 |
| 2024-10-09 | 12.70 | $12.74 | 118008 |
| 2024-10-08 | 12.69 | $12.66 | 66200 |
| 2024-10-07 | 12.70 | $12.67 | 63027 |
| 2024-10-04 | 12.70 | $12.70 | 94200 |
| 2024-10-03 | 12.70 | $12.81 | 80500 |
| 2024-10-02 | 12.69 | $12.83 | 103521 |
| 2024-10-01 | 12.67 | $12.81 | 110300 |
| 2024-09-30 | 12.66 | $12.65 | 98619 |
| 2024-09-27 | 12.66 | $12.68 | 79200 |
| 2024-09-26 | 12.65 | $12.72 | 103837 |
| 2024-09-25 | 12.65 | $12.79 | 42122 |
| 2024-09-24 | 12.63 | $12.78 | 70500 |
| 2024-09-23 | 12.62 | $12.79 | 67900 |
| 2024-09-20 | 12.60 | $12.85 | 38612 |
| 2024-09-19 | 12.57 | $12.79 | 54900 |
| 2024-09-18 | 12.55 | $12.76 | 72400 |
| 2024-09-17 | 12.53 | $12.69 | 172227 |
| 2024-09-16 | 12.51 | $12.87 | 87703 |
| 2024-09-13 | 12.47 | $12.86 | 148200 |
| 2024-09-12 | 12.43 | $12.78 | 181236 |
| 2024-09-11 | 12.39 | $12.67 | 153833 |
| 2024-09-10 | 12.36 | $12.60 | 104713 |
| 2024-09-09 | 12.34 | $12.51 | 69107 |
| 2024-09-06 | 12.32 | $12.47 | 60332 |
| 2024-09-05 | 12.31 | $12.43 | 60500 |
| 2024-09-04 | 12.29 | $12.42 | 83800 |
| 2024-09-03 | 12.28 | $12.40 | 93815 |
| 2024-08-30 | 12.27 | $12.33 | 48522 |
| 2024-08-29 | 12.26 | $12.32 | 83700 |
| 2024-08-28 | 12.26 | $12.33 | 44344 |
| 2024-08-27 | 12.25 | $12.34 | 60400 |
| 2024-08-26 | 12.24 | $12.34 | 53700 |
| 2024-08-23 | 12.23 | $12.34 | 79400 |
| 2024-08-22 | 12.21 | $12.28 | 38700 |
| 2024-08-21 | 12.21 | $12.32 | 70541 |
| 2024-08-20 | 12.20 | $12.30 | 85900 |
| 2024-08-19 | 12.18 | $12.29 | 70400 |
| 2024-08-16 | 12.17 | $12.26 | 100703 |
| 2024-08-15 | 12.16 | $12.26 | 71525 |
| 2024-08-14 | 12.15 | $12.32 | 83900 |
| 2024-08-13 | 12.14 | $12.28 | 69700 |
| 2024-08-12 | 12.12 | $12.25 | 70100 |
| 2024-08-09 | 12.11 | $12.26 | 87230 |
| 2024-08-08 | 12.09 | $12.30 | 115400 |
| 2024-08-07 | 12.07 | $12.25 | 184600 |
| 2024-08-06 | 12.05 | $12.25 | 128700 |
| 2024-08-05 | 12.03 | $12.11 | 194800 |
| 2024-08-02 | 12.02 | $12.20 | 128900 |
| 2024-08-01 | 12.00 | $12.12 | 116900 |
| 2024-07-31 | 11.99 | $12.04 | 81949 |
| 2024-07-30 | 11.99 | $12.01 | 60044 |
| 2024-07-29 | 11.99 | $12.01 | 101800 |
| 2024-07-26 | 11.98 | $12.00 | 52913 |
| 2024-07-25 | 11.98 | $11.93 | 38300 |
| 2024-07-24 | 11.99 | $11.90 | 87526 |
| 2024-07-23 | 11.99 | $11.95 | 79728 |
| 2024-07-22 | 12.00 | $11.93 | 97100 |
| 2024-07-19 | 12.01 | $11.89 | 538444 |
| 2024-07-18 | 12.02 | $11.95 | 113348 |
| 2024-07-17 | 12.03 | $11.99 | 151033 |
| 2024-07-16 | 12.03 | $12.06 | 140700 |
| 2024-07-15 | 12.03 | $12.05 | 162000 |
| 2024-07-12 | 12.02 | $12.17 | 102409 |
| 2024-07-11 | 12.01 | $12.15 | 77500 |
| 2024-07-10 | 11.99 | $12.06 | 68400 |
| 2024-07-09 | 11.99 | $12.07 | 127900 |
| 2024-07-08 | 11.98 | $12.07 | 64333 |
| 2024-07-05 | 11.97 | $12.06 | 67500 |
| 2024-07-03 | 11.96 | $12.03 | 63300 |
| 2024-07-02 | 11.95 | $12.01 | 70100 |
| 2024-07-01 | 11.95 | $11.98 | 69327 |
| 2024-06-28 | 11.94 | $12.09 | 62600 |
| 2024-06-27 | 11.93 | $12.04 | 66816 |
| 2024-06-26 | 11.92 | $11.99 | 72900 |
| 2024-06-25 | 11.91 | $11.97 | 52322 |
| 2024-06-24 | 11.90 | $11.97 | 112700 |
| 2024-06-21 | 11.89 | $11.94 | 30300 |
| 2024-06-20 | 11.89 | $11.95 | 189700 |
| 2024-06-18 | 11.88 | $12.02 | 77300 |
| 2024-06-17 | 11.87 | $11.96 | 78741 |
| 2024-06-14 | 11.86 | $11.97 | 65900 |
| 2024-06-13 | 11.85 | $12.04 | 50700 |
| 2024-06-12 | 11.83 | $11.93 | 100700 |
| 2024-06-11 | 11.82 | $11.95 | 50806 |
| 2024-06-10 | 11.80 | $11.94 | 92000 |
| 2024-06-07 | 11.79 | $11.88 | 55700 |
| 2024-06-06 | 11.78 | $11.88 | 57634 |
| 2024-06-05 | 11.77 | $11.86 | 68300 |
| 2024-06-04 | 11.76 | $11.83 | 56010 |
| 2024-06-03 | 11.75 | $11.77 | 56800 |
| 2024-05-31 | 11.75 | $11.72 | 33100 |
| 2024-05-30 | 11.75 | $11.63 | 139700 |
| 2024-05-29 | 11.76 | $11.66 | 165941 |
| 2024-05-28 | 11.77 | $11.76 | 64400 |
| 2024-05-24 | 11.78 | $11.85 | 28600 |
| 2024-05-23 | 11.77 | $11.73 | 33600 |
| 2024-05-22 | 11.77 | $11.78 | 66300 |
| 2024-05-21 | 11.77 | $11.91 | 190000 |
| 2024-05-20 | 11.76 | $11.86 | 116543 |
| 2024-05-17 | 11.75 | $11.87 | 129015 |
| 2024-05-16 | 11.73 | $11.85 | 121500 |
| 2024-05-15 | 11.72 | $11.86 | 49246 |
| 2024-05-14 | 11.70 | $11.80 | 46800 |
| 2024-05-13 | 11.69 | $11.86 | 101604 |
| 2024-05-10 | 11.68 | $11.82 | 57400 |
| 2024-05-09 | 11.66 | $11.90 | 68800 |
| 2024-05-08 | 11.64 | $11.86 | 211900 |
| 2024-05-07 | 11.61 | $11.87 | 111842 |
| 2024-05-06 | 11.59 | $11.71 | 100819 |
| 2024-05-03 | 11.57 | $11.59 | 88829 |
| 2024-05-02 | 11.57 | $11.49 | 66200 |
| 2024-05-01 | 11.58 | $11.51 | 106500 |
| 2024-04-30 | 11.59 | $11.45 | 241100 |
| 2024-04-29 | 11.60 | $11.49 | 70500 |
| 2024-04-26 | 11.62 | $11.46 | 85500 |
| 2024-04-25 | 11.63 | $11.43 | 167423 |
| 2024-04-24 | 11.65 | $11.51 | 170819 |
| 2024-04-23 | 11.67 | $11.52 | 245840 |
| 2024-04-22 | 11.68 | $11.48 | 115000 |
| 2024-04-19 | 11.71 | $11.51 | 43908 |
| 2024-04-18 | 11.73 | $11.49 | 34600 |
| 2024-04-17 | 11.75 | $11.53 | 55300 |
| 2024-04-16 | 11.77 | $11.49 | 78516 |
| 2024-04-15 | 11.80 | $11.48 | 54913 |
| 2024-04-12 | 11.84 | $11.59 | 68107 |
| 2024-04-11 | 11.86 | $11.66 | 90517 |
| 2024-04-10 | 11.89 | $11.68 | 70000 |
| 2024-04-09 | 11.91 | $11.82 | 160820 |
| 2024-04-08 | 11.92 | $11.84 | 96100 |
| 2024-04-05 | 11.92 | $11.75 | 69228 |
| 2024-04-04 | 11.94 | $11.85 | 153000 |
| 2024-04-03 | 11.95 | $11.82 | 207715 |
| 2024-04-02 | 11.97 | $11.82 | 99100 |
| 2024-04-01 | 11.98 | $11.92 | 128500 |
| 2024-03-28 | 11.99 | $12.08 | 123016 |
| 2024-03-27 | 11.98 | $11.95 | 133702 |
| 2024-03-26 | 11.98 | $11.91 | 61700 |
| 2024-03-25 | 11.99 | $11.90 | 140900 |
| 2024-03-22 | 12.00 | $11.96 | 91600 |
| 2024-03-21 | 12.00 | $11.94 | 92900 |
| 2024-03-20 | 12.01 | $11.97 | 97400 |
| 2024-03-19 | 12.01 | $11.96 | 77400 |
| 2024-03-18 | 12.02 | $12.03 | 61845 |
| 2024-03-15 | 12.02 | $11.96 | 70900 |
| 2024-03-14 | 12.02 | $11.94 | 81900 |
| 2024-03-13 | 12.03 | $12.07 | 97935 |
| 2024-03-12 | 12.03 | $12.09 | 111342 |
| 2024-03-11 | 12.02 | $12.14 | 74002 |
| 2024-03-08 | 12.01 | $12.15 | 121617 |
| 2024-03-07 | 11.99 | $12.16 | 54000 |
| 2024-03-06 | 11.97 | $12.09 | 481500 |
| 2024-03-05 | 11.96 | $12.09 | 323700 |
| 2024-03-04 | 11.95 | $12.03 | 49600 |
| 2024-03-01 | 11.94 | $12.01 | 67100 |
| 2024-02-29 | 11.93 | $12.00 | 30100 |
| 2024-02-28 | 11.92 | $11.94 | 41307 |
| 2024-02-27 | 11.92 | $11.88 | 112436 |
| 2024-02-26 | 11.93 | $11.88 | 61800 |
| 2024-02-23 | 11.93 | $12.01 | 57449 |
| 2024-02-22 | 11.92 | $11.98 | 63900 |
| 2024-02-21 | 11.92 | $11.95 | 95200 |
| 2024-02-20 | 11.92 | $11.98 | 34700 |
| 2024-02-16 | 11.91 | $11.98 | 57300 |
| 2024-02-15 | 11.90 | $12.05 | 65820 |
| 2024-02-14 | 11.89 | $11.92 | 82526 |
| 2024-02-13 | 11.88 | $11.90 | 54700 |
| 2024-02-12 | 11.88 | $12.00 | 69400 |
| 2024-02-09 | 11.87 | $11.92 | 82425 |
| 2024-02-08 | 11.86 | $11.91 | 101532 |
| 2024-02-07 | 11.86 | $11.93 | 145400 |
| 2024-02-06 | 11.85 | $11.96 | 83100 |
| 2024-02-05 | 11.84 | $11.92 | 101100 |
| 2024-02-02 | 11.83 | $11.98 | 68734 |
| 2024-02-01 | 11.81 | $12.08 | 68600 |
| 2024-01-31 | 11.79 | $11.91 | 112800 |
| 2024-01-30 | 11.77 | $11.78 | 61614 |
| 2024-01-29 | 11.77 | $11.83 | 115800 |
| 2024-01-26 | 11.77 | $11.67 | 163400 |
| 2024-01-25 | 11.78 | $11.80 | 111500 |
| 2024-01-24 | 11.77 | $11.71 | 98700 |
| 2024-01-23 | 11.78 | $11.76 | 220000 |
| 2024-01-22 | 11.78 | $11.74 | 99600 |
| 2024-01-19 | 11.79 | $11.64 | 611000 |
| 2024-01-18 | 11.80 | $11.69 | 276500 |
| 2024-01-17 | 11.81 | $11.75 | 275300 |
| 2024-01-16 | 11.82 | $11.76 | 104400 |
| 2024-01-12 | 11.83 | $11.80 | 187922 |
| 2024-01-11 | 11.83 | $11.83 | 146400 |
| 2024-01-10 | 11.83 | $11.88 | 110644 |
| 2024-01-09 | 11.82 | $11.93 | 94519 |
| 2024-01-08 | 11.81 | $12.01 | 47815 |
| 2024-01-05 | 11.79 | $11.93 | 99000 |
| 2024-01-04 | 11.78 | $11.95 | 52624 |
| 2024-01-03 | 11.76 | $11.97 | 51714 |
| 2024-01-02 | 11.73 | $11.93 | 92900 |
| 2023-12-29 | 11.71 | $11.91 | 407144 |
| 2023-12-28 | 11.69 | $11.84 | 239100 |
| 2023-12-27 | 11.68 | $11.93 | 266509 |
| 2023-12-26 | 11.65 | $11.89 | 226425 |
| 2023-12-22 | 11.63 | $11.91 | 233400 |
| 2023-12-21 | 11.60 | $11.87 | 145100 |
| 2023-12-20 | 11.57 | $11.91 | 157731 |
| 2023-12-19 | 11.53 | $11.89 | 154300 |
| 2023-12-18 | 11.49 | $11.87 | 115913 |
| 2023-12-15 | 11.46 | $11.85 | 179500 |
| 2023-12-14 | 11.41 | $11.79 | 110800 |
| 2023-12-13 | 11.37 | $11.69 | 160424 |
| 2023-12-12 | 11.34 | $11.62 | 166100 |
| 2023-12-11 | 11.31 | $11.65 | 86844 |
| 2023-12-08 | 11.28 | $11.64 | 118900 |
| 2023-12-07 | 11.24 | $11.64 | 193400 |
| 2023-12-06 | 11.20 | $11.55 | 134000 |
| 2023-12-05 | 11.16 | $11.60 | 108500 |
| 2023-12-04 | 11.11 | $11.55 | 219700 |
| 2023-12-01 | 11.07 | $11.62 | 240113 |
| 2023-11-30 | 11.01 | $11.44 | 180744 |
| 2023-11-29 | 10.96 | $11.44 | 213900 |
| 2023-11-28 | 10.91 | $11.30 | 200100 |
| 2023-11-27 | 10.87 | $11.23 | 210400 |
| 2023-11-24 | 10.83 | $11.21 | 70500 |
| 2023-11-22 | 10.79 | $11.22 | 138930 |
| 2023-11-21 | 10.75 | $11.16 | 108700 |
| 2023-11-20 | 10.70 | $11.17 | 133511 |
| 2023-11-17 | 10.65 | $11.13 | 135400 |
| 2023-11-16 | 10.60 | $11.13 | 150900 |
| 2023-11-15 | 10.55 | $10.93 | 105900 |
| 2023-11-14 | 10.51 | $10.85 | 77048 |
| 2023-11-13 | 10.47 | $10.71 | 201907 |
| 2023-11-10 | 10.45 | $10.73 | 149200 |
| 2023-11-09 | 10.42 | $10.67 | 104723 |
| 2023-11-08 | 10.39 | $10.81 | 85933 |
| 2023-11-07 | 10.35 | $10.70 | 106000 |
| 2023-11-06 | 10.31 | $10.51 | 166724 |
| 2023-11-03 | 10.29 | $10.57 | 430800 |
| 2023-11-02 | 10.26 | $10.44 | 154318 |
| 2023-11-01 | 10.24 | $10.38 | 206500 |
| 2023-10-31 | 10.23 | $10.12 | 118734 |
| 2023-10-30 | 10.24 | $10.04 | 120400 |
| 2023-10-27 | 10.26 | $10.00 | 109546 |
| 2023-10-26 | 10.28 | $10.00 | 149300 |
| 2023-10-25 | 10.31 | $9.96 | 177100 |
| 2023-10-24 | 10.35 | $10.08 | 99714 |
| 2023-10-23 | 10.38 | $9.99 | 172447 |
| 2023-10-20 | 10.42 | $10.07 | 259000 |
| 2023-10-19 | 10.46 | $10.12 | 243410 |
| 2023-10-18 | 10.49 | $10.19 | 157000 |
| 2023-10-17 | 10.53 | $10.27 | 62900 |
| 2023-10-16 | 10.55 | $10.36 | 55537 |
| 2023-10-13 | 10.57 | $10.47 | 68340 |
| 2023-10-12 | 10.58 | $10.44 | 82000 |
| 2023-10-11 | 10.60 | $10.56 | 112300 |
| 2023-10-10 | 10.60 | $10.39 | 132730 |
| 2023-10-09 | 10.63 | $10.40 | 104820 |
| 2023-10-06 | 10.65 | $10.34 | 159631 |
| 2023-10-05 | 10.68 | $10.40 | 138600 |
| 2023-10-04 | 10.71 | $10.41 | 165948 |
| 2023-10-03 | 10.74 | $10.36 | 132700 |
| 2023-10-02 | 10.78 | $10.35 | 244900 |
| 2023-09-29 | 10.83 | $10.31 | 204500 |
| 2023-09-28 | 10.88 | $10.31 | 127445 |
| 2023-09-27 | 10.94 | $10.43 | 154100 |
| 2023-09-26 | 11.00 | $10.56 | 207500 |
| 2023-09-25 | 11.04 | $10.74 | 181340 |
| 2023-09-22 | 11.08 | $10.92 | 73500 |
| 2023-09-21 | 11.09 | $10.89 | 88600 |
| 2023-09-20 | 11.11 | $11.00 | 244801 |
| 2023-09-19 | 11.12 | $10.97 | 132228 |
| 2023-09-18 | 11.14 | $10.99 | 177700 |
| 2023-09-15 | 11.16 | $10.96 | 198800 |
| 2023-09-14 | 11.18 | $11.00 | 146232 |
| 2023-09-13 | 11.20 | $11.05 | 124032 |
| 2023-09-12 | 11.21 | $11.07 | 147900 |
| 2023-09-11 | 11.23 | $11.09 | 298316 |
| 2023-09-08 | 11.24 | $11.10 | 251017 |
| 2023-09-07 | 11.26 | $11.12 | 171800 |
| 2023-09-06 | 11.27 | $11.18 | 113700 |
| 2023-09-05 | 11.28 | $11.22 | 139120 |
| 2023-09-01 | 11.29 | $11.22 | 77100 |
| 2023-08-31 | 11.29 | $11.26 | 76800 |
| 2023-08-30 | 11.30 | $11.21 | 76041 |
| 2023-08-29 | 11.31 | $11.22 | 198300 |
| 2023-08-28 | 11.32 | $11.14 | 124000 |
| 2023-08-25 | 11.33 | $11.12 | 194639 |
| 2023-08-24 | 11.36 | $11.10 | 129127 |
| 2023-08-23 | 11.38 | $11.17 | 105314 |
| 2023-08-22 | 11.41 | $11.13 | 102300 |
| 2023-08-21 | 11.43 | $11.19 | 123316 |
| 2023-08-18 | 11.46 | $11.22 | 49904 |
| 2023-08-17 | 11.49 | $11.23 | 137800 |
| 2023-08-16 | 11.51 | $11.25 | 245100 |
| 2023-08-15 | 11.54 | $11.34 | 165628 |
| 2023-08-14 | 11.56 | $11.38 | 90121 |
| 2023-08-11 | 11.58 | $11.45 | 73900 |
| 2023-08-10 | 11.59 | $11.40 | 212621 |
| 2023-08-09 | 11.61 | $11.46 | 100900 |
| 2023-08-08 | 11.63 | $11.43 | 202500 |
| 2023-08-07 | 11.65 | $11.39 | 104518 |
| 2023-08-04 | 11.68 | $11.49 | 41100 |
| 2023-08-03 | 11.70 | $11.48 | 157300 |
| 2023-08-02 | 11.72 | $11.68 | 72042 |
| 2023-08-01 | 11.73 | $11.78 | 98900 |
| 2023-07-31 | 11.72 | $11.84 | 81300 |
| 2023-07-28 | 11.71 | $11.81 | 114500 |
| 2023-07-27 | 11.70 | $11.68 | 150900 |
| 2023-07-26 | 11.70 | $11.77 | 121100 |
| 2023-07-25 | 11.69 | $11.75 | 139800 |
| 2023-07-24 | 11.69 | $11.80 | 157200 |
| 2023-07-21 | 11.68 | $11.79 | 135100 |
| 2023-07-20 | 11.66 | $11.74 | 185907 |
| 2023-07-19 | 11.66 | $11.81 | 142609 |
| 2023-07-18 | 11.64 | $11.75 | 77100 |
| 2023-07-17 | 11.63 | $11.70 | 103310 |
| 2023-07-14 | 11.62 | $11.69 | 185300 |
| 2023-07-13 | 11.61 | $11.70 | 60100 |
| 2023-07-12 | 11.60 | $11.71 | 61423 |
| 2023-07-11 | 11.59 | $11.63 | 69030 |
| 2023-07-10 | 11.59 | $11.59 | 80238 |
| 2023-07-07 | 11.59 | $11.55 | 172015 |
| 2023-07-06 | 11.59 | $11.58 | 76220 |
| 2023-07-05 | 11.59 | $11.64 | 69607 |
| 2023-07-03 | 11.59 | $11.70 | 62300 |
| 2023-06-30 | 11.57 | $11.63 | 103300 |
| 2023-06-29 | 11.57 | $11.62 | 61700 |
| 2023-06-28 | 11.56 | $11.73 | 82800 |
| 2023-06-27 | 11.55 | $11.64 | 126900 |
| 2023-06-26 | 11.54 | $11.61 | 109534 |
| 2023-06-23 | 11.53 | $11.61 | 107600 |
| 2023-06-22 | 11.52 | $11.55 | 131600 |
| 2023-06-21 | 11.52 | $11.58 | 147421 |
| 2023-06-20 | 11.51 | $11.56 | 144421 |
| 2023-06-16 | 11.50 | $11.50 | 80100 |
| 2023-06-15 | 11.51 | $11.52 | 180800 |
| 2023-06-14 | 11.50 | $11.50 | 57623 |
| 2023-06-13 | 11.50 | $11.51 | 76825 |
| 2023-06-12 | 11.50 | $11.55 | 63025 |
| 2023-06-09 | 11.50 | $11.59 | 86200 |
| 2023-06-08 | 11.49 | $11.57 | 113000 |
| 2023-06-07 | 11.48 | $11.50 | 129200 |
| 2023-06-06 | 11.48 | $11.50 | 54000 |
| 2023-06-05 | 11.48 | $11.46 | 137623 |
| 2023-06-02 | 11.48 | $11.38 | 170300 |
| 2023-06-01 | 11.49 | $11.51 | 126445 |
| 2023-05-31 | 11.49 | $11.43 | 69700 |
| 2023-05-30 | 11.49 | $11.36 | 100900 |
| 2023-05-26 | 11.51 | $11.27 | 94500 |
| 2023-05-25 | 11.53 | $11.33 | 100600 |
| 2023-05-24 | 11.55 | $11.28 | 150000 |
| 2023-05-23 | 11.58 | $11.37 | 261400 |
| 2023-05-22 | 11.60 | $11.33 | 193500 |
| 2023-05-19 | 11.63 | $11.37 | 255600 |
| 2023-05-18 | 11.66 | $11.54 | 83314 |
| 2023-05-17 | 11.67 | $11.59 | 91926 |
| 2023-05-16 | 11.68 | $11.60 | 84100 |
| 2023-05-15 | 11.69 | $11.58 | 165900 |
| 2023-05-12 | 11.70 | $11.59 | 125300 |
| 2023-05-11 | 11.71 | $11.60 | 177300 |
| 2023-05-10 | 11.72 | $11.66 | 120200 |
| 2023-05-09 | 11.73 | $11.62 | 227800 |
| 2023-05-08 | 11.74 | $11.63 | 158600 |
| 2023-05-05 | 11.75 | $11.73 | 146539 |
| 2023-05-04 | 11.76 | $11.66 | 79700 |
| 2023-05-03 | 11.77 | $11.65 | 135948 |
| 2023-05-02 | 11.78 | $11.69 | 97800 |
| 2023-05-01 | 11.79 | $11.69 | 106319 |
| 2023-04-28 | 11.80 | $11.81 | 75629 |
| 2023-04-27 | 11.80 | $11.76 | 50500 |
| 2023-04-26 | 11.80 | $11.73 | 99700 |
| 2023-04-25 | 11.81 | $11.68 | 79647 |
| 2023-04-24 | 11.82 | $11.72 | 49700 |
| 2023-04-21 | 11.83 | $11.68 | 48500 |
| 2023-04-20 | 11.85 | $11.70 | 58240 |
| 2023-04-19 | 11.86 | $11.66 | 159600 |
| 2023-04-18 | 11.88 | $11.74 | 194500 |
| 2023-04-17 | 11.90 | $11.88 | 120021 |
| 2023-04-14 | 11.90 | $11.93 | 121534 |
| 2023-04-13 | 11.90 | $11.97 | 165200 |
| 2023-04-12 | 11.89 | $12.02 | 122719 |
| 2023-04-11 | 11.88 | $11.98 | 50111 |
| 2023-04-10 | 11.87 | $11.97 | 54200 |
| 2023-04-06 | 11.85 | $12.01 | 62700 |
| 2023-04-05 | 11.84 | $11.97 | 82000 |
| 2023-04-04 | 11.82 | $11.87 | 74100 |
| 2023-04-03 | 11.82 | $11.91 | 75500 |
| 2023-03-31 | 11.81 | $12.05 | 108649 |
| 2023-03-30 | 11.78 | $11.89 | 47300 |
| 2023-03-29 | 11.77 | $11.75 | 93705 |
| 2023-03-28 | 11.78 | $11.73 | 77946 |
| 2023-03-27 | 11.78 | $11.73 | 60300 |
| 2023-03-24 | 11.79 | $11.71 | 89800 |
| 2023-03-23 | 11.79 | $11.69 | 101209 |
| 2023-03-22 | 11.80 | $11.78 | 119900 |
| 2023-03-21 | 11.81 | $11.70 | 84715 |
| 2023-03-20 | 11.82 | $11.85 | 109123 |
| 2023-03-17 | 11.81 | $11.93 | 113600 |
| 2023-03-16 | 11.80 | $11.86 | 121546 |
| 2023-03-15 | 11.80 | $11.81 | 84913 |
| 2023-03-14 | 11.79 | $11.73 | 95805 |
| 2023-03-13 | 11.80 | $11.79 | 137100 |
| 2023-03-10 | 11.80 | $11.81 | 133012 |
| 2023-03-09 | 11.80 | $11.81 | 155600 |
| 2023-03-08 | 11.80 | $11.68 | 83700 |
| 2023-03-07 | 11.81 | $11.66 | 103000 |
| 2023-03-06 | 11.83 | $11.61 | 141400 |
| 2023-03-03 | 11.85 | $11.60 | 53118 |
| 2023-03-02 | 11.88 | $11.53 | 316932 |
| 2023-03-01 | 11.92 | $11.65 | 104100 |
| 2023-02-28 | 11.95 | $11.64 | 64948 |
| 2023-02-27 | 11.98 | $11.65 | 54940 |
| 2023-02-24 | 12.01 | $11.56 | 106627 |
| 2023-02-23 | 12.06 | $11.67 | 45147 |
| 2023-02-22 | 12.10 | $11.72 | 40000 |
| 2023-02-21 | 12.14 | $11.69 | 94700 |
| 2023-02-17 | 12.19 | $11.82 | 70843 |
| 2023-02-16 | 12.23 | $11.90 | 60809 |
| 2023-02-15 | 12.26 | $12.08 | 128417 |
| 2023-02-14 | 12.28 | $12.16 | 122200 |
| 2023-02-13 | 12.29 | $12.30 | 54100 |
| 2023-02-10 | 12.29 | $12.35 | 57400 |
| 2023-02-09 | 12.28 | $12.36 | 50000 |
| 2023-02-08 | 12.28 | $12.46 | 42428 |
| 2023-02-07 | 12.26 | $12.35 | 121500 |
| 2023-02-06 | 12.25 | $12.27 | 129017 |
| 2023-02-03 | 12.25 | $12.35 | 130607 |
| 2023-02-02 | 12.23 | $12.47 | 118100 |
| 2023-02-01 | 12.21 | $12.41 | 112538 |
| 2023-01-31 | 12.19 | $12.40 | 101600 |
| 2023-01-30 | 12.17 | $12.30 | 117748 |
| 2023-01-27 | 12.15 | $12.30 | 95000 |
| 2023-01-26 | 12.14 | $12.25 | 109432 |
| 2023-01-25 | 12.13 | $12.27 | 137900 |
| 2023-01-24 | 12.11 | $12.37 | 70520 |
| 2023-01-23 | 12.08 | $12.41 | 57045 |
| 2023-01-20 | 12.05 | $12.37 | 90900 |
| 2023-01-19 | 12.01 | $12.28 | 61900 |
| 2023-01-18 | 11.99 | $12.26 | 133220 |
| 2023-01-17 | 11.96 | $12.11 | 56521 |
| 2023-01-13 | 11.94 | $12.11 | 57400 |
| 2023-01-12 | 11.92 | $12.19 | 45900 |
| 2023-01-11 | 11.90 | $12.11 | 69628 |
| 2023-01-10 | 11.87 | $12.03 | 81316 |
| 2023-01-09 | 11.86 | $12.06 | 67403 |
| 2023-01-06 | 11.84 | $11.98 | 62307 |
| 2023-01-05 | 11.82 | $11.82 | 107500 |
| 2023-01-04 | 11.82 | $11.99 | 50024 |
| 2023-01-03 | 11.80 | $11.96 | 113508 |
| 2022-12-30 | 11.79 | $12.14 | 598823 |
| 2022-12-29 | 11.75 | $11.85 | 375000 |
| 2022-12-28 | 11.74 | $11.65 | 316120 |
| 2022-12-27 | 11.75 | $11.61 | 290534 |
| 2022-12-23 | 11.76 | $11.65 | 133309 |
| 2022-12-22 | 11.77 | $11.73 | 331900 |
| 2022-12-21 | 11.78 | $11.76 | 549400 |
| 2022-12-20 | 11.78 | $11.71 | 254700 |
| 2022-12-19 | 11.79 | $11.74 | 346605 |
| 2022-12-16 | 11.79 | $11.73 | 473700 |
| 2022-12-15 | 11.80 | $11.81 | 164000 |
| 2022-12-14 | 11.80 | $11.85 | 168108 |
| 2022-12-13 | 11.79 | $11.89 | 258208 |
| 2022-12-12 | 11.78 | $11.82 | 690900 |
| 2022-12-09 | 11.78 | $11.80 | 283600 |
| 2022-12-08 | 11.78 | $11.86 | 287800 |
| 2022-12-07 | 11.77 | $11.95 | 281400 |
| 2022-12-06 | 11.75 | $11.96 | 156128 |
| 2022-12-05 | 11.72 | $11.92 | 208100 |
| 2022-12-02 | 11.70 | $11.99 | 305949 |
| 2022-12-01 | 11.67 | $12.05 | 203642 |
| 2022-11-30 | 11.63 | $12.20 | 100800 |
| 2022-11-29 | 11.57 | $12.06 | 120800 |
| 2022-11-28 | 11.52 | $11.96 | 251500 |
| 2022-11-25 | 11.48 | $12.14 | 97135 |
| 2022-11-23 | 11.41 | $12.17 | 169000 |
| 2022-11-22 | 11.33 | $12.12 | 225537 |
| 2022-11-21 | 11.24 | $11.87 | 296300 |
| 2022-11-18 | 11.18 | $11.61 | 210342 |
| 2022-11-17 | 11.13 | $11.54 | 307700 |
| 2022-11-16 | 11.09 | $11.42 | 206622 |
| 2022-11-15 | 11.06 | $11.20 | 277423 |
| 2022-11-14 | 11.04 | $11.02 | 254410 |
| 2022-11-11 | 11.04 | $11.28 | 159400 |
| 2022-11-10 | 11.02 | $11.33 | 200200 |
| 2022-11-09 | 10.98 | $10.89 | 158442 |
| 2022-11-08 | 10.99 | $10.88 | 174600 |
| 2022-11-07 | 11.01 | $10.81 | 225430 |
| 2022-11-04 | 11.03 | $10.81 | 190639 |
| 2022-11-03 | 11.05 | $10.77 | 144800 |
| 2022-11-02 | 11.08 | $10.82 | 272430 |
| 2022-11-01 | 11.11 | $10.76 | 270403 |
| 2022-10-31 | 11.14 | $10.74 | 264821 |
| 2022-10-28 | 11.19 | $10.82 | 309600 |
| 2022-10-27 | 11.22 | $10.73 | 273400 |
| 2022-10-26 | 11.28 | $10.95 | 312024 |
| 2022-10-25 | 11.31 | $10.88 | 247100 |
| 2022-10-24 | 11.36 | $10.85 | 294900 |
| 2022-10-21 | 11.41 | $11.08 | 246114 |
| 2022-10-20 | 11.44 | $11.15 | 292800 |
| 2022-10-19 | 11.47 | $11.15 | 112517 |
| 2022-10-18 | 11.51 | $11.22 | 144202 |
| 2022-10-17 | 11.54 | $11.21 | 115916 |
| 2022-10-14 | 11.57 | $11.21 | 133208 |
| 2022-10-13 | 11.61 | $11.29 | 200200 |
| 2022-10-12 | 11.65 | $11.41 | 96600 |
| 2022-10-11 | 11.67 | $11.39 | 105600 |
| 2022-10-10 | 11.70 | $11.37 | 201100 |
| 2022-10-07 | 11.73 | $11.42 | 124135 |
| 2022-10-06 | 11.77 | $11.51 | 115600 |
| 2022-10-05 | 11.79 | $11.50 | 168800 |
| 2022-10-04 | 11.83 | $11.66 | 372337 |
| 2022-10-03 | 11.84 | $11.39 | 189008 |
| 2022-09-30 | 11.89 | $11.25 | 177500 |
| 2022-09-29 | 11.96 | $11.22 | 215200 |
| 2022-09-28 | 12.03 | $11.37 | 191701 |
| 2022-09-27 | 12.10 | $11.27 | 166305 |
| 2022-09-26 | 12.19 | $11.34 | 177711 |
| 2022-09-23 | 12.28 | $11.50 | 307821 |
| 2022-09-22 | 12.37 | $11.72 | 129212 |
| 2022-09-21 | 12.43 | $11.81 | 74829 |
| 2022-09-20 | 12.50 | $11.83 | 114800 |
| 2022-09-19 | 12.57 | $11.92 | 220316 |
| 2022-09-16 | 12.64 | $12.08 | 127300 |
| 2022-09-15 | 12.70 | $12.18 | 85918 |
| 2022-09-14 | 12.75 | $12.33 | 149100 |
| 2022-09-13 | 12.79 | $12.35 | 108022 |
| 2022-09-12 | 12.84 | $12.42 | 224020 |
| 2022-09-09 | 12.89 | $12.54 | 85200 |
| 2022-09-08 | 12.92 | $12.51 | 158700 |
| 2022-09-07 | 12.96 | $12.58 | 144540 |
| 2022-09-06 | 13.01 | $12.62 | 183606 |
| 2022-09-02 | 13.05 | $12.76 | 142536 |
| 2022-09-01 | 13.08 | $12.56 | 123741 |
| 2022-08-31 | 13.13 | $12.75 | 114400 |
| 2022-08-30 | 13.17 | $12.79 | 137600 |
| 2022-08-29 | 13.21 | $12.85 | 106519 |
| 2022-08-26 | 13.25 | $12.98 | 50600 |
| 2022-08-25 | 13.28 | $13.01 | 87900 |
| 2022-08-24 | 13.30 | $13.03 | 105530 |
| 2022-08-23 | 13.33 | $13.06 | 73700 |
| 2022-08-22 | 13.36 | $13.11 | 71300 |
| 2022-08-19 | 13.39 | $13.23 | 51700 |
| 2022-08-18 | 13.41 | $13.32 | 64416 |
| 2022-08-17 | 13.41 | $13.30 | 82019 |
| 2022-08-16 | 13.43 | $13.39 | 106200 |
| 2022-08-15 | 13.43 | $13.52 | 84600 |
| 2022-08-12 | 13.42 | $13.60 | 86134 |
| 2022-08-11 | 13.40 | $13.67 | 112500 |
| 2022-08-10 | 13.37 | $13.65 | 103900 |
| 2022-08-09 | 13.35 | $13.57 | 101300 |
| 2022-08-08 | 13.32 | $13.65 | 95013 |
| 2022-08-05 | 13.29 | $13.53 | 117400 |
| 2022-08-04 | 13.26 | $13.60 | 127133 |
| 2022-08-03 | 13.23 | $13.53 | 86300 |
| 2022-08-02 | 13.19 | $13.45 | 122500 |
| 2022-08-01 | 13.17 | $13.33 | 168700 |
| 2022-07-29 | 13.15 | $13.32 | 112209 |
| 2022-07-28 | 13.13 | $13.33 | 146334 |
| 2022-07-27 | 13.11 | $13.28 | 110520 |
| 2022-07-26 | 13.09 | $13.37 | 100900 |
| 2022-07-25 | 13.07 | $13.13 | 96112 |
| 2022-07-22 | 13.06 | $13.04 | 106615 |
| 2022-07-21 | 13.06 | $13.07 | 85900 |
| 2022-07-20 | 13.06 | $13.16 | 83700 |
| 2022-07-19 | 13.05 | $13.11 | 77305 |
| 2022-07-18 | 13.04 | $13.02 | 87415 |
| 2022-07-15 | 13.04 | $13.21 | 130400 |
| 2022-07-14 | 13.03 | $13.14 | 53200 |
| 2022-07-13 | 13.02 | $13.20 | 110100 |
| 2022-07-12 | 13.00 | $13.36 | 81112 |
| 2022-07-11 | 12.96 | $13.42 | 119626 |
| 2022-07-08 | 12.91 | $13.15 | 73218 |
| 2022-07-07 | 12.88 | $13.13 | 82600 |
| 2022-07-06 | 12.86 | $13.21 | 99038 |
| 2022-07-05 | 12.82 | $13.11 | 87219 |
| 2022-07-01 | 12.79 | $13.03 | 299800 |
| 2022-06-30 | 12.76 | $12.69 | 139432 |
| 2022-06-29 | 12.77 | $12.70 | 115217 |
| 2022-06-28 | 12.78 | $12.65 | 106800 |
| 2022-06-27 | 12.79 | $12.68 | 107638 |
| 2022-06-24 | 12.81 | $12.62 | 72748 |
| 2022-06-23 | 12.82 | $12.61 | 86943 |
| 2022-06-22 | 12.85 | $12.57 | 109448 |
| 2022-06-21 | 12.88 | $12.36 | 52900 |
| 2022-06-17 | 12.93 | $12.42 | 79238 |
| 2022-06-16 | 12.98 | $12.44 | 122400 |
| 2022-06-15 | 13.04 | $12.55 | 102232 |
| 2022-06-14 | 13.09 | $12.67 | 165126 |
| 2022-06-13 | 13.14 | $12.62 | 157142 |
| 2022-06-10 | 13.19 | $13.12 | 167403 |
| 2022-06-09 | 13.20 | $13.40 | 71422 |
| 2022-06-08 | 13.18 | $13.46 | 116800 |
| 2022-06-07 | 13.15 | $13.43 | 99510 |
| 2022-06-06 | 13.12 | $13.30 | 96200 |
| 2022-06-03 | 13.10 | $13.34 | 85229 |
| 2022-06-02 | 13.08 | $13.51 | 142500 |
| 2022-06-01 | 13.03 | $13.46 | 149714 |
| 2022-05-31 | 12.99 | $13.30 | 159812 |
| 2022-05-27 | 12.95 | $13.27 | 127300 |
| 2022-05-26 | 12.92 | $13.16 | 162600 |
| 2022-05-25 | 12.89 | $13.07 | 332922 |
| 2022-05-24 | 12.87 | $12.99 | 338700 |
| 2022-05-23 | 12.86 | $12.63 | 165600 |
| 2022-05-20 | 12.89 | $12.44 | 175605 |
| 2022-05-19 | 12.93 | $12.23 | 223649 |
| 2022-05-18 | 13.01 | $12.23 | 297600 |
| 2022-05-17 | 13.09 | $12.69 | 113100 |
| 2022-05-16 | 13.13 | $12.78 | 96400 |
| 2022-05-13 | 13.17 | $12.84 | 109746 |
| 2022-05-12 | 13.20 | $13.18 | 136100 |
| 2022-05-11 | 13.21 | $13.19 | 192100 |
| 2022-05-10 | 13.21 | $13.29 | 186939 |
| 2022-05-09 | 13.20 | $13.15 | 184615 |
| 2022-05-06 | 13.21 | $13.24 | 260300 |
| 2022-05-05 | 13.20 | $12.99 | 243600 |
| 2022-05-04 | 13.22 | $13.00 | 152300 |
| 2022-05-03 | 13.25 | $12.94 | 167200 |
| 2022-05-02 | 13.28 | $12.89 | 148847 |
| 2022-04-29 | 13.32 | $12.87 | 217343 |
| 2022-04-28 | 13.37 | $13.07 | 221838 |
| 2022-04-27 | 13.40 | $12.89 | 155918 |
| 2022-04-26 | 13.45 | $12.96 | 142500 |
| 2022-04-25 | 13.50 | $13.01 | 114100 |
| 2022-04-22 | 13.56 | $13.12 | 97205 |
| 2022-04-21 | 13.60 | $13.30 | 293200 |
| 2022-04-20 | 13.63 | $13.37 | 292300 |
| 2022-04-19 | 13.66 | $13.15 | 248544 |
| 2022-04-18 | 13.72 | $13.14 | 158400 |
| 2022-04-14 | 13.78 | $13.17 | 194930 |
| 2022-04-13 | 13.84 | $13.29 | 165700 |
| 2022-04-12 | 13.90 | $13.34 | 282600 |
| 2022-04-11 | 13.96 | $13.37 | 186900 |
| 2022-04-08 | 14.02 | $13.58 | 154100 |
| 2022-04-07 | 14.07 | $13.57 | 254000 |
| 2022-04-06 | 14.12 | $13.66 | 249911 |
| 2022-04-05 | 14.17 | $13.86 | 143800 |
| 2022-04-04 | 14.20 | $14.05 | 149600 |
| 2022-04-01 | 14.22 | $14.20 | 202800 |
| 2022-03-31 | 14.22 | $14.23 | 164640 |
| 2022-03-30 | 14.22 | $13.87 | 156500 |
| 2022-03-29 | 14.25 | $13.80 | 143128 |
| 2022-03-28 | 14.30 | $13.67 | 197001 |
| 2022-03-25 | 14.37 | $13.79 | 195500 |
| 2022-03-24 | 14.43 | $13.92 | 105700 |
| 2022-03-23 | 14.48 | $14.11 | 60700 |
| 2022-03-22 | 14.52 | $14.07 | 105702 |
| 2022-03-21 | 14.57 | $14.10 | 94700 |
| 2022-03-18 | 14.62 | $14.30 | 58227 |
| 2022-03-17 | 14.65 | $14.28 | 61905 |
| 2022-03-16 | 14.69 | $14.26 | 63700 |
| 2022-03-15 | 14.73 | $14.30 | 52500 |
| 2022-03-14 | 14.78 | $14.32 | 101923 |
| 2022-03-11 | 14.83 | $14.50 | 79932 |
| 2022-03-10 | 14.86 | $14.47 | 82000 |
| 2022-03-09 | 14.90 | $14.69 | 62000 |
| 2022-03-08 | 14.92 | $14.67 | 251000 |
| 2022-03-07 | 14.95 | $14.68 | 109132 |
| 2022-03-04 | 14.98 | $14.85 | 69500 |
| 2022-03-03 | 14.99 | $14.90 | 93800 |
| 2022-03-02 | 15.00 | $14.93 | 128337 |
| 2022-03-01 | 15.01 | $14.99 | 132500 |
| 2022-02-28 | 15.01 | $14.82 | 140800 |
| 2022-02-25 | 15.03 | $14.74 | 139000 |
| 2022-02-24 | 15.06 | $14.74 | 195649 |
| 2022-02-23 | 15.10 | $14.66 | 110207 |
| 2022-02-22 | 15.14 | $14.71 | 122817 |
| 2022-02-18 | 15.19 | $14.95 | 79341 |
| 2022-02-17 | 15.21 | $14.90 | 139736 |
| 2022-02-16 | 15.24 | $14.84 | 184221 |
| 2022-02-15 | 15.29 | $14.77 | 61500 |
| 2022-02-14 | 15.34 | $14.73 | 91900 |
| 2022-02-11 | 15.41 | $15.02 | 139500 |
| 2022-02-10 | 15.45 | $15.11 | 113000 |
| 2022-02-09 | 15.48 | $15.13 | 95014 |
| 2022-02-08 | 15.52 | $15.36 | 100400 |
| 2022-02-07 | 15.54 | $15.14 | 69023 |
| 2022-02-04 | 15.58 | $15.09 | 119700 |
| 2022-02-03 | 15.63 | $15.21 | 132535 |
| 2022-02-02 | 15.67 | $15.43 | 91200 |
| 2022-02-01 | 15.70 | $15.30 | 114400 |
| 2022-01-31 | 15.74 | $15.20 | 155600 |
| 2022-01-28 | 15.80 | $15.12 | 151017 |
| 2022-01-27 | 15.87 | $15.24 | 184100 |
| 2022-01-26 | 15.93 | $15.36 | 123929 |
| 2022-01-25 | 15.99 | $15.48 | 137517 |
| 2022-01-24 | 16.05 | $15.39 | 143639 |
| 2022-01-21 | 16.12 | $15.36 | 211339 |
| 2022-01-20 | 16.20 | $15.29 | 178923 |
| 2022-01-19 | 16.29 | $15.41 | 259703 |
| 2022-01-18 | 16.39 | $15.56 | 148000 |
| 2022-01-14 | 16.47 | $16.02 | 116109 |
| 2022-01-13 | 16.52 | $16.12 | 62500 |
| 2022-01-12 | 16.56 | $16.19 | 143200 |
| 2022-01-11 | 16.60 | $16.20 | 84521 |
| 2022-01-10 | 16.64 | $16.26 | 108800 |
| 2022-01-07 | 16.68 | $16.46 | 61927 |
| 2022-01-06 | 16.71 | $16.41 | 78000 |
| 2022-01-05 | 16.74 | $16.39 | 126024 |
| 2022-01-04 | 16.78 | $16.41 | 120300 |
| 2022-01-03 | 16.82 | $16.67 | 101900 |
| 2021-12-31 | 16.83 | $16.76 | 71604 |
| 2021-12-30 | 16.84 | $16.92 | 51105 |
| 2021-12-29 | 16.83 | $16.84 | 39200 |
| 2021-12-28 | 16.83 | $16.98 | 37530 |
| 2021-12-27 | 16.81 | $16.96 | 61000 |
| 2021-12-23 | 16.80 | $17.01 | 111300 |
| 2021-12-22 | 16.77 | $16.94 | 91109 |
| 2021-12-21 | 16.76 | $17.01 | 47341 |
| 2021-12-20 | 16.73 | $17.10 | 157715 |
| 2021-12-17 | 16.69 | $16.95 | 103700 |
| 2021-12-16 | 16.66 | $16.74 | 113031 |
| 2021-12-15 | 16.66 | $16.71 | 138700 |
| 2021-12-14 | 16.65 | $16.96 | 53500 |
| 2021-12-13 | 16.62 | $16.96 | 90209 |
| 2021-12-10 | 16.58 | $16.94 | 77328 |
| 2021-12-09 | 16.54 | $16.89 | 134201 |
| 2021-12-08 | 16.51 | $16.78 | 127919 |
| 2021-12-07 | 16.48 | $16.45 | 110303 |
| 2021-12-06 | 16.48 | $16.24 | 93535 |
| 2021-12-03 | 16.51 | $16.28 | 108900 |
| 2021-12-02 | 16.53 | $16.25 | 156447 |
| 2021-12-01 | 16.56 | $16.40 | 160800 |
| 2021-11-30 | 16.58 | $16.48 | 98320 |
| 2021-11-29 | 16.59 | $16.41 | 87110 |
| 2021-11-26 | 16.61 | $16.26 | 57300 |
| 2021-11-24 | 16.64 | $16.49 | 60600 |
| 2021-11-23 | 16.66 | $16.60 | 65926 |
| 2021-11-22 | 16.66 | $16.75 | 68249 |
| 2021-11-19 | 16.66 | $16.80 | 50724 |
| 2021-11-18 | 16.64 | $16.74 | 49707 |
| 2021-11-17 | 16.63 | $16.79 | 75325 |
| 2021-11-16 | 16.61 | $16.82 | 65400 |
| 2021-11-15 | 16.59 | $16.73 | 57515 |
| 2021-11-12 | 16.58 | $16.83 | 66100 |
| 2021-11-11 | 16.55 | $16.69 | 48749 |
| 2021-11-10 | 16.53 | $16.78 | 86932 |
| 2021-11-09 | 16.51 | $16.83 | 69000 |
| 2021-11-08 | 16.47 | $16.72 | 55523 |
| 2021-11-05 | 16.45 | $16.70 | 60405 |
| 2021-11-04 | 16.42 | $16.66 | 115200 |
| 2021-11-03 | 16.40 | $16.71 | 167417 |
| 2021-11-02 | 16.36 | $16.63 | 123300 |
| 2021-11-01 | 16.34 | $16.40 | 62543 |
| 2021-10-29 | 16.33 | $16.29 | 83225 |
| 2021-10-28 | 16.33 | $16.13 | 90400 |
| 2021-10-27 | 16.36 | $16.07 | 125746 |
| 2021-10-26 | 16.39 | $16.14 | 166100 |
| 2021-10-25 | 16.41 | $16.10 | 112200 |
| 2021-10-22 | 16.44 | $16.27 | 114335 |
| 2021-10-21 | 16.46 | $16.15 | 79929 |
| 2021-10-20 | 16.50 | $16.23 | 88300 |
| 2021-10-19 | 16.52 | $16.24 | 120317 |
| 2021-10-18 | 16.55 | $16.35 | 63800 |
| 2021-10-15 | 16.57 | $16.56 | 39300 |
| 2021-10-14 | 16.58 | $16.58 | 98100 |
| 2021-10-13 | 16.58 | $16.60 | 74300 |
| 2021-10-12 | 16.57 | $16.41 | 56347 |
| 2021-10-11 | 16.59 | $16.35 | 49600 |
| 2021-10-08 | 16.62 | $16.38 | 43500 |
| 2021-10-07 | 16.64 | $16.38 | 57915 |
| 2021-10-06 | 16.67 | $16.47 | 41100 |
| 2021-10-05 | 16.69 | $16.40 | 92300 |
| 2021-10-04 | 16.72 | $16.45 | 81407 |
| 2021-10-01 | 16.75 | $16.44 | 94077 |
| 2021-09-30 | 16.78 | $16.37 | 57500 |
| 2021-09-29 | 16.82 | $16.47 | 82300 |
| 2021-09-28 | 16.86 | $16.44 | 144600 |
| 2021-09-27 | 16.90 | $16.73 | 46800 |
| 2021-09-24 | 16.92 | $16.89 | 34300 |
| 2021-09-23 | 16.93 | $16.86 | 52105 |
| 2021-09-22 | 16.93 | $16.81 | 50200 |
| 2021-09-21 | 16.95 | $16.77 | 100146 |
| 2021-09-20 | 16.96 | $16.79 | 70500 |
| 2021-09-17 | 16.98 | $16.92 | 42415 |
| 2021-09-16 | 16.99 | $16.97 | 70342 |
| 2021-09-15 | 16.99 | $16.98 | 57800 |
| 2021-09-14 | 16.99 | $16.87 | 90800 |
| 2021-09-13 | 17.00 | $16.87 | 97600 |
| 2021-09-10 | 17.02 | $16.81 | 52045 |
| 2021-09-09 | 17.04 | $16.79 | 132627 |
| 2021-09-08 | 17.07 | $16.75 | 115402 |
| 2021-09-07 | 17.10 | $16.78 | 270305 |
| 2021-09-03 | 17.13 | $17.04 | 42500 |
| 2021-09-02 | 17.14 | $17.09 | 60228 |
| 2021-09-01 | 17.15 | $17.16 | 67300 |
| 2021-08-31 | 17.15 | $17.18 | 66300 |
| 2021-08-30 | 17.15 | $17.12 | 48719 |
| 2021-08-27 | 17.15 | $17.22 | 94700 |
| 2021-08-26 | 17.14 | $17.23 | 55300 |
| 2021-08-25 | 17.13 | $17.20 | 82120 |
| 2021-08-24 | 17.12 | $17.18 | 85325 |
| 2021-08-23 | 17.12 | $17.13 | 79400 |
| 2021-08-20 | 17.12 | $17.09 | 32728 |
| 2021-08-19 | 17.12 | $17.08 | 41700 |
| 2021-08-18 | 17.12 | $17.07 | 60800 |
| 2021-08-17 | 17.13 | $17.05 | 51300 |
| 2021-08-16 | 17.14 | $17.01 | 50000 |
| 2021-08-13 | 17.15 | $17.07 | 49125 |
| 2021-08-12 | 17.16 | $17.14 | 46500 |
| 2021-08-11 | 17.16 | $17.20 | 63000 |
| 2021-08-10 | 17.16 | $17.15 | 39900 |
| 2021-08-09 | 17.16 | $17.17 | 62800 |
| 2021-08-06 | 17.16 | $17.06 | 39500 |
| 2021-08-05 | 17.17 | $17.15 | 54000 |
| 2021-08-04 | 17.17 | $17.19 | 76700 |
| 2021-08-03 | 17.17 | $17.25 | 127315 |
| 2021-08-02 | 17.16 | $17.34 | 61147 |
| 2021-07-30 | 17.14 | $17.30 | 97100 |
| 2021-07-29 | 17.13 | $17.37 | 90900 |
| 2021-07-28 | 17.10 | $17.40 | 130200 |
| 2021-07-27 | 17.07 | $17.21 | 30800 |
| 2021-07-26 | 17.05 | $17.21 | 40957 |
| 2021-07-23 | 17.04 | $17.15 | 67000 |
| 2021-07-22 | 17.03 | $17.13 | 44047 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.86
2026-07-17
Close Price
$11.77
Vol: 182100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.14
Average
12.47
Maximum
17.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.86 | $11.77 | 182100 |
| 2026-07-16 | 11.86 | $11.84 | 337500 |
| 2026-07-15 | 11.86 | $11.87 | 257327 |
| 2026-07-14 | 11.86 | $11.97 | 528236 |
| 2026-07-13 | 11.84 | $11.89 | 225600 |
| 2026-07-10 | 11.83 | $11.85 | 178822 |
| 2026-07-09 | 11.83 | $11.90 | 324100 |
| 2026-07-08 | 11.81 | $11.82 | 361448 |
| 2026-07-07 | 11.81 | $11.79 | 451336 |
| 2026-07-06 | 11.81 | $11.99 | 957400 |
| 2026-07-02 | 11.78 | $11.92 | 428100 |
| 2026-07-01 | 11.77 | $11.91 | 856000 |
| 2026-06-30 | 11.75 | $11.90 | 332000 |
| 2026-06-29 | 11.73 | $11.81 | 394634 |
| 2026-06-26 | 11.72 | $11.75 | 333100 |
| 2026-06-25 | 11.72 | $11.70 | 451600 |
| 2026-06-24 | 11.71 | $11.74 | 388042 |
| 2026-06-23 | 11.71 | $11.76 | 361802 |
| 2026-06-22 | 11.70 | $11.77 | 254833 |
| 2026-06-18 | 11.69 | $11.73 | 349903 |
| 2026-06-17 | 11.68 | $11.65 | 403500 |
| 2026-06-16 | 11.68 | $11.74 | 283515 |
| 2026-06-15 | 11.66 | $11.75 | 201500 |
| 2026-06-12 | 11.65 | $11.74 | 137100 |
| 2026-06-11 | 11.63 | $11.75 | 198211 |
| 2026-06-10 | 11.62 | $11.67 | 469400 |
| 2026-06-09 | 11.61 | $11.70 | 418300 |
| 2026-06-08 | 11.60 | $11.60 | 387800 |
| 2026-06-05 | 11.60 | $11.65 | 241542 |
| 2026-06-04 | 11.59 | $11.70 | 352449 |
| 2026-06-03 | 11.58 | $11.66 | 397708 |
| 2026-06-02 | 11.58 | $11.72 | 576200 |
| 2026-06-01 | 11.57 | $11.67 | 491334 |
| 2026-05-29 | 11.57 | $11.66 | 331143 |
| 2026-05-28 | 11.56 | $11.61 | 260630 |
| 2026-05-27 | 11.56 | $11.60 | 241126 |
| 2026-05-26 | 11.57 | $11.59 | 381616 |
| 2026-05-22 | 11.57 | $11.39 | 369013 |
| 2026-05-21 | 11.60 | $11.41 | 304728 |
| 2026-05-20 | 11.63 | $11.43 | 584910 |
| 2026-05-19 | 11.65 | $11.26 | 936313 |
| 2026-05-18 | 11.70 | $11.37 | 342000 |
| 2026-05-15 | 11.73 | $11.49 | 332100 |
| 2026-05-14 | 11.76 | $11.69 | 260600 |
| 2026-05-13 | 11.77 | $11.67 | 272700 |
| 2026-05-12 | 11.78 | $11.77 | 229600 |
| 2026-05-11 | 11.78 | $11.80 | 490708 |
| 2026-05-08 | 11.78 | $11.83 | 169744 |
| 2026-05-07 | 11.78 | $11.86 | 257300 |
| 2026-05-06 | 11.77 | $11.86 | 768200 |
| 2026-05-05 | 11.76 | $11.80 | 426200 |
| 2026-05-04 | 11.76 | $11.59 | 465442 |
| 2026-05-01 | 11.77 | $11.72 | 402813 |
| 2026-04-30 | 11.77 | $11.73 | 345836 |
| 2026-04-29 | 11.77 | $11.69 | 272024 |
| 2026-04-28 | 11.77 | $11.73 | 320300 |
| 2026-04-27 | 11.76 | $11.82 | 200829 |
| 2026-04-24 | 11.74 | $11.83 | 224821 |
| 2026-04-23 | 11.72 | $11.78 | 184530 |
| 2026-04-22 | 11.70 | $11.79 | 352747 |
| 2026-04-21 | 11.68 | $11.85 | 239239 |
| 2026-04-20 | 11.65 | $11.88 | 237322 |
| 2026-04-17 | 11.62 | $11.86 | 338200 |
| 2026-04-16 | 11.58 | $11.78 | 331200 |
| 2026-04-15 | 11.56 | $11.73 | 532300 |
| 2026-04-14 | 11.54 | $11.82 | 618441 |
| 2026-04-13 | 11.50 | $11.82 | 568200 |
| 2026-04-10 | 11.47 | $11.71 | 402246 |
| 2026-04-09 | 11.45 | $11.80 | 547600 |
| 2026-04-08 | 11.42 | $11.69 | 604033 |
| 2026-04-07 | 11.40 | $11.46 | 518100 |
| 2026-04-06 | 11.41 | $11.30 | 675404 |
| 2026-04-02 | 11.43 | $11.29 | 569300 |
| 2026-04-01 | 11.46 | $11.36 | 705400 |
| 2026-03-31 | 11.48 | $11.28 | 867126 |
| 2026-03-30 | 11.51 | $11.17 | 688300 |
| 2026-03-27 | 11.56 | $11.25 | 412900 |
| 2026-03-26 | 11.60 | $11.36 | 457700 |
| 2026-03-25 | 11.64 | $11.49 | 390540 |
| 2026-03-24 | 11.66 | $11.42 | 600041 |
| 2026-03-23 | 11.70 | $11.48 | 324600 |
| 2026-03-20 | 11.72 | $11.47 | 396600 |
| 2026-03-19 | 11.76 | $11.61 | 239538 |
| 2026-03-18 | 11.78 | $11.64 | 384600 |
| 2026-03-17 | 11.79 | $11.63 | 276553 |
| 2026-03-16 | 11.81 | $11.64 | 224300 |
| 2026-03-13 | 11.83 | $11.67 | 339500 |
| 2026-03-12 | 11.84 | $11.74 | 263500 |
| 2026-03-11 | 11.85 | $11.76 | 817700 |
| 2026-03-10 | 11.86 | $11.81 | 355656 |
| 2026-03-09 | 11.86 | $11.78 | 239100 |
| 2026-03-06 | 11.87 | $11.85 | 235400 |
| 2026-03-05 | 11.87 | $11.92 | 251832 |
| 2026-03-04 | 11.86 | $11.99 | 535800 |
| 2026-03-03 | 11.84 | $11.93 | 445800 |
| 2026-03-02 | 11.84 | $11.96 | 441833 |
| 2026-02-27 | 11.82 | $11.92 | 242902 |
| 2026-02-26 | 11.82 | $11.90 | 292620 |
| 2026-02-25 | 11.81 | $11.86 | 455702 |
| 2026-02-24 | 11.81 | $11.82 | 531205 |
| 2026-02-23 | 11.81 | $11.78 | 692132 |
| 2026-02-20 | 11.81 | $11.79 | 217300 |
| 2026-02-19 | 11.82 | $11.80 | 778700 |
| 2026-02-18 | 11.82 | $11.81 | 566700 |
| 2026-02-17 | 11.83 | $11.76 | 811300 |
| 2026-02-13 | 11.83 | $11.73 | 529149 |
| 2026-02-12 | 11.85 | $11.67 | 722838 |
| 2026-02-11 | 11.87 | $11.70 | 1.2M |
| 2026-02-10 | 11.89 | $11.84 | 382900 |
| 2026-02-09 | 11.89 | $11.87 | 109226 |
| 2026-02-06 | 11.89 | $11.87 | 214542 |
| 2026-02-05 | 11.89 | $11.90 | 194900 |
| 2026-02-04 | 11.89 | $11.92 | 248607 |
| 2026-02-03 | 11.89 | $11.94 | 159129 |
| 2026-02-02 | 11.88 | $11.91 | 159700 |
| 2026-01-30 | 11.87 | $11.94 | 141500 |
| 2026-01-29 | 11.86 | $11.91 | 88700 |
| 2026-01-28 | 11.85 | $11.92 | 113000 |
| 2026-01-27 | 11.84 | $11.85 | 144136 |
| 2026-01-26 | 11.84 | $11.79 | 194300 |
| 2026-01-23 | 11.84 | $11.82 | 128600 |
| 2026-01-22 | 11.83 | $11.79 | 177440 |
| 2026-01-21 | 11.83 | $11.81 | 111605 |
| 2026-01-20 | 11.82 | $11.93 | 120105 |
| 2026-01-16 | 11.81 | $12.01 | 103500 |
| 2026-01-15 | 11.78 | $11.94 | 155000 |
| 2026-01-14 | 11.76 | $11.97 | 162500 |
| 2026-01-13 | 11.73 | $11.87 | 118847 |
| 2026-01-12 | 11.71 | $11.87 | 95100 |
| 2026-01-09 | 11.70 | $11.87 | 104000 |
| 2026-01-08 | 11.68 | $11.77 | 107924 |
| 2026-01-07 | 11.67 | $11.77 | 141431 |
| 2026-01-06 | 11.66 | $11.67 | 53246 |
| 2026-01-05 | 11.66 | $11.66 | 111009 |
| 2026-01-02 | 11.66 | $11.70 | 90900 |
| 2025-12-31 | 11.66 | $11.74 | 213400 |
| 2025-12-30 | 11.65 | $11.72 | 162900 |
| 2025-12-29 | 11.64 | $11.61 | 314636 |
| 2025-12-26 | 11.65 | $11.56 | 316203 |
| 2025-12-24 | 11.66 | $11.58 | 113500 |
| 2025-12-23 | 11.67 | $11.53 | 229131 |
| 2025-12-22 | 11.68 | $11.60 | 199000 |
| 2025-12-19 | 11.69 | $11.69 | 156500 |
| 2025-12-18 | 11.69 | $11.68 | 169600 |
| 2025-12-17 | 11.69 | $11.70 | 207400 |
| 2025-12-16 | 11.68 | $11.66 | 154324 |
| 2025-12-15 | 11.68 | $11.65 | 260800 |
| 2025-12-12 | 11.69 | $11.66 | 144200 |
| 2025-12-11 | 11.69 | $11.80 | 94000 |
| 2025-12-10 | 11.68 | $11.76 | 168100 |
| 2025-12-09 | 11.67 | $11.71 | 104700 |
| 2025-12-08 | 11.67 | $11.70 | 120800 |
| 2025-12-05 | 11.67 | $11.71 | 241500 |
| 2025-12-04 | 11.67 | $11.71 | 140737 |
| 2025-12-03 | 11.67 | $11.68 | 208300 |
| 2025-12-02 | 11.67 | $11.64 | 175932 |
| 2025-12-01 | 11.67 | $11.60 | 178000 |
| 2025-11-28 | 11.68 | $11.66 | 131800 |
| 2025-11-26 | 11.69 | $11.61 | 159831 |
| 2025-11-25 | 11.70 | $11.61 | 112700 |
| 2025-11-24 | 11.71 | $11.61 | 95400 |
| 2025-11-21 | 11.73 | $11.60 | 163915 |
| 2025-11-20 | 11.74 | $11.60 | 93900 |
| 2025-11-19 | 11.76 | $11.70 | 91500 |
| 2025-11-18 | 11.76 | $11.76 | 89937 |
| 2025-11-17 | 11.76 | $11.71 | 171400 |
| 2025-11-14 | 11.77 | $11.72 | 61637 |
| 2025-11-13 | 11.78 | $11.81 | 188507 |
| 2025-11-12 | 11.77 | $11.80 | 207931 |
| 2025-11-11 | 11.77 | $11.77 | 274300 |
| 2025-11-10 | 11.77 | $11.77 | 68900 |
| 2025-11-07 | 11.77 | $11.78 | 95300 |
| 2025-11-06 | 11.77 | $11.74 | 242800 |
| 2025-11-05 | 11.78 | $11.79 | 157429 |
| 2025-11-04 | 11.77 | $11.77 | 282900 |
| 2025-11-03 | 11.78 | $11.75 | 231100 |
| 2025-10-31 | 11.78 | $11.74 | 325200 |
| 2025-10-30 | 11.78 | $11.72 | 104400 |
| 2025-10-29 | 11.78 | $11.77 | 156000 |
| 2025-10-28 | 11.78 | $11.75 | 304739 |
| 2025-10-27 | 11.78 | $11.82 | 118410 |
| 2025-10-24 | 11.78 | $11.81 | 77028 |
| 2025-10-23 | 11.77 | $11.82 | 49200 |
| 2025-10-22 | 11.76 | $11.78 | 130700 |
| 2025-10-21 | 11.76 | $11.84 | 82628 |
| 2025-10-20 | 11.75 | $11.79 | 113600 |
| 2025-10-17 | 11.74 | $11.73 | 38500 |
| 2025-10-16 | 11.74 | $11.79 | 202047 |
| 2025-10-15 | 11.73 | $11.80 | 58107 |
| 2025-10-14 | 11.72 | $11.81 | 63400 |
| 2025-10-13 | 11.71 | $11.83 | 96310 |
| 2025-10-10 | 11.70 | $11.75 | 97046 |
| 2025-10-09 | 11.70 | $11.72 | 104300 |
| 2025-10-08 | 11.69 | $11.76 | 72500 |
| 2025-10-07 | 11.69 | $11.68 | 71031 |
| 2025-10-06 | 11.69 | $11.66 | 99423 |
| 2025-10-03 | 11.69 | $11.66 | 150000 |
| 2025-10-02 | 11.69 | $11.66 | 201500 |
| 2025-10-01 | 11.68 | $11.67 | 409237 |
| 2025-09-30 | 11.68 | $11.75 | 107200 |
| 2025-09-29 | 11.66 | $11.64 | 63400 |
| 2025-09-26 | 11.65 | $11.71 | 74748 |
| 2025-09-25 | 11.64 | $11.69 | 91605 |
| 2025-09-24 | 11.62 | $11.64 | 132300 |
| 2025-09-23 | 11.60 | $11.75 | 80902 |
| 2025-09-22 | 11.57 | $11.71 | 79200 |
| 2025-09-19 | 11.54 | $11.70 | 63344 |
| 2025-09-18 | 11.51 | $11.71 | 99900 |
| 2025-09-17 | 11.47 | $11.76 | 87000 |
| 2025-09-16 | 11.43 | $11.67 | 137800 |
| 2025-09-15 | 11.39 | $11.72 | 58700 |
| 2025-09-12 | 11.35 | $11.72 | 45400 |
| 2025-09-11 | 11.30 | $11.71 | 119600 |
| 2025-09-10 | 11.25 | $11.62 | 108200 |
| 2025-09-09 | 11.21 | $11.47 | 110400 |
| 2025-09-08 | 11.18 | $11.48 | 139049 |
| 2025-09-05 | 11.15 | $11.36 | 150800 |
| 2025-09-04 | 11.13 | $11.16 | 140524 |
| 2025-09-03 | 11.13 | $11.16 | 320611 |
| 2025-09-02 | 11.13 | $11.17 | 87448 |
| 2025-08-29 | 11.13 | $11.18 | 99700 |
| 2025-08-28 | 11.13 | $11.10 | 259900 |
| 2025-08-27 | 11.13 | $11.06 | 76500 |
| 2025-08-26 | 11.14 | $11.04 | 85800 |
| 2025-08-25 | 11.15 | $11.05 | 84500 |
| 2025-08-22 | 11.16 | $11.13 | 85344 |
| 2025-08-21 | 11.16 | $11.01 | 44347 |
| 2025-08-20 | 11.18 | $11.08 | 33800 |
| 2025-08-19 | 11.19 | $11.09 | 134103 |
| 2025-08-18 | 11.19 | $11.15 | 55900 |
| 2025-08-15 | 11.19 | $11.18 | 60831 |
| 2025-08-14 | 11.19 | $11.27 | 43600 |
| 2025-08-13 | 11.17 | $11.26 | 28379 |
| 2025-08-12 | 11.16 | $11.24 | 47900 |
| 2025-08-11 | 11.14 | $11.24 | 80923 |
| 2025-08-08 | 11.13 | $11.20 | 46600 |
| 2025-08-07 | 11.12 | $11.25 | 78343 |
| 2025-08-06 | 11.11 | $11.27 | 85149 |
| 2025-08-05 | 11.09 | $11.21 | 50800 |
| 2025-08-04 | 11.08 | $11.23 | 31000 |
| 2025-08-01 | 11.07 | $11.14 | 106600 |
| 2025-07-31 | 11.06 | $11.12 | 130200 |
| 2025-07-30 | 11.06 | $11.04 | 73800 |
| 2025-07-29 | 11.07 | $11.02 | 65900 |
| 2025-07-28 | 11.08 | $11.03 | 45415 |
| 2025-07-25 | 11.09 | $11.03 | 31114 |
| 2025-07-24 | 11.10 | $11.04 | 48048 |
| 2025-07-23 | 11.11 | $11.03 | 66642 |
| 2025-07-22 | 11.12 | $10.99 | 86107 |
| 2025-07-21 | 11.13 | $11.00 | 52111 |
| 2025-07-18 | 11.15 | $10.94 | 150800 |
| 2025-07-17 | 11.17 | $11.11 | 116600 |
| 2025-07-16 | 11.17 | $11.08 | 72500 |
| 2025-07-15 | 11.18 | $11.10 | 103100 |
| 2025-07-14 | 11.19 | $11.20 | 56500 |
| 2025-07-11 | 11.19 | $11.21 | 69500 |
| 2025-07-10 | 11.18 | $11.21 | 44900 |
| 2025-07-09 | 11.18 | $11.21 | 105400 |
| 2025-07-08 | 11.18 | $11.17 | 80200 |
| 2025-07-07 | 11.18 | $11.17 | 71900 |
| 2025-07-03 | 11.17 | $11.26 | 21800 |
| 2025-07-02 | 11.17 | $11.30 | 56900 |
| 2025-07-01 | 11.15 | $11.23 | 78534 |
| 2025-06-30 | 11.14 | $11.20 | 46600 |
| 2025-06-27 | 11.14 | $11.15 | 91021 |
| 2025-06-26 | 11.14 | $11.11 | 112131 |
| 2025-06-25 | 11.14 | $11.11 | 72300 |
| 2025-06-24 | 11.15 | $11.10 | 137301 |
| 2025-06-23 | 11.15 | $11.08 | 141100 |
| 2025-06-20 | 11.16 | $11.12 | 223800 |
| 2025-06-18 | 11.16 | $11.11 | 149000 |
| 2025-06-17 | 11.17 | $11.20 | 58740 |
| 2025-06-16 | 11.17 | $11.18 | 94600 |
| 2025-06-13 | 11.17 | $11.16 | 84041 |
| 2025-06-12 | 11.17 | $11.24 | 85200 |
| 2025-06-11 | 11.16 | $11.18 | 96500 |
| 2025-06-10 | 11.17 | $11.14 | 71926 |
| 2025-06-09 | 11.17 | $11.15 | 79913 |
| 2025-06-06 | 11.18 | $11.09 | 37400 |
| 2025-06-05 | 11.20 | $11.13 | 39518 |
| 2025-06-04 | 11.21 | $11.18 | 55300 |
| 2025-06-03 | 11.22 | $11.20 | 99700 |
| 2025-06-02 | 11.22 | $11.15 | 101519 |
| 2025-05-30 | 11.24 | $11.17 | 62836 |
| 2025-05-29 | 11.25 | $11.16 | 68600 |
| 2025-05-28 | 11.26 | $11.12 | 112300 |
| 2025-05-27 | 11.28 | $11.25 | 86615 |
| 2025-05-23 | 11.29 | $11.09 | 56800 |
| 2025-05-22 | 11.31 | $11.18 | 67301 |
| 2025-05-21 | 11.32 | $11.11 | 51700 |
| 2025-05-20 | 11.34 | $11.27 | 42032 |
| 2025-05-19 | 11.35 | $11.30 | 56412 |
| 2025-05-16 | 11.34 | $11.30 | 59606 |
| 2025-05-15 | 11.34 | $11.37 | 88700 |
| 2025-05-14 | 11.33 | $11.30 | 62500 |
| 2025-05-13 | 11.32 | $11.40 | 101200 |
| 2025-05-12 | 11.31 | $11.44 | 54600 |
| 2025-05-09 | 11.28 | $11.41 | 53448 |
| 2025-05-08 | 11.26 | $11.39 | 81033 |
| 2025-05-07 | 11.24 | $11.44 | 114100 |
| 2025-05-06 | 11.21 | $11.36 | 74600 |
| 2025-05-05 | 11.19 | $11.33 | 72913 |
| 2025-05-02 | 11.17 | $11.45 | 111000 |
| 2025-05-01 | 11.15 | $11.38 | 107500 |
| 2025-04-30 | 11.13 | $11.31 | 114100 |
| 2025-04-29 | 11.12 | $11.21 | 122316 |
| 2025-04-28 | 11.12 | $11.21 | 95200 |
| 2025-04-25 | 11.13 | $11.23 | 117400 |
| 2025-04-24 | 11.14 | $11.13 | 104000 |
| 2025-04-23 | 11.15 | $11.05 | 109600 |
| 2025-04-22 | 11.18 | $10.96 | 79102 |
| 2025-04-21 | 11.23 | $10.83 | 135900 |
| 2025-04-17 | 11.29 | $11.06 | 39134 |
| 2025-04-16 | 11.33 | $11.05 | 83233 |
| 2025-04-15 | 11.38 | $11.11 | 77500 |
| 2025-04-14 | 11.42 | $11.02 | 77200 |
| 2025-04-11 | 11.47 | $10.95 | 256100 |
| 2025-04-10 | 11.54 | $10.84 | 71900 |
| 2025-04-09 | 11.62 | $11.22 | 222800 |
| 2025-04-08 | 11.66 | $11.04 | 133500 |
| 2025-04-07 | 11.73 | $11.46 | 123536 |
| 2025-04-04 | 11.76 | $11.77 | 128400 |
| 2025-04-03 | 11.76 | $11.78 | 105700 |
| 2025-04-02 | 11.76 | $11.76 | 86530 |
| 2025-04-01 | 11.77 | $11.78 | 78300 |
| 2025-03-31 | 11.77 | $11.74 | 61300 |
| 2025-03-28 | 11.78 | $11.71 | 132700 |
| 2025-03-27 | 11.79 | $11.63 | 79300 |
| 2025-03-26 | 11.81 | $11.75 | 70302 |
| 2025-03-25 | 11.83 | $11.83 | 43700 |
| 2025-03-24 | 11.83 | $11.90 | 79634 |
| 2025-03-21 | 11.83 | $11.83 | 30900 |
| 2025-03-20 | 11.84 | $11.76 | 48600 |
| 2025-03-19 | 11.86 | $11.68 | 62421 |
| 2025-03-18 | 11.89 | $11.70 | 70200 |
| 2025-03-17 | 11.91 | $11.67 | 77100 |
| 2025-03-14 | 11.94 | $11.70 | 40700 |
| 2025-03-13 | 11.98 | $11.79 | 50100 |
| 2025-03-12 | 12.00 | $11.89 | 40400 |
| 2025-03-11 | 12.02 | $11.89 | 65800 |
| 2025-03-10 | 12.03 | $11.92 | 73415 |
| 2025-03-07 | 12.05 | $11.86 | 69700 |
| 2025-03-06 | 12.07 | $11.97 | 53500 |
| 2025-03-05 | 12.09 | $12.02 | 110800 |
| 2025-03-04 | 12.09 | $12.03 | 133102 |
| 2025-03-03 | 12.10 | $12.06 | 144522 |
| 2025-02-28 | 12.11 | $12.10 | 95541 |
| 2025-02-27 | 12.11 | $12.04 | 46700 |
| 2025-02-26 | 12.12 | $12.08 | 108027 |
| 2025-02-25 | 12.12 | $12.07 | 154200 |
| 2025-02-24 | 12.13 | $12.03 | 114700 |
| 2025-02-21 | 12.14 | $12.11 | 185500 |
| 2025-02-20 | 12.13 | $12.09 | 58005 |
| 2025-02-19 | 12.13 | $12.22 | 94114 |
| 2025-02-18 | 12.12 | $12.19 | 52521 |
| 2025-02-14 | 12.11 | $12.17 | 72600 |
| 2025-02-13 | 12.10 | $12.05 | 112130 |
| 2025-02-12 | 12.10 | $12.07 | 109100 |
| 2025-02-11 | 12.10 | $12.15 | 35315 |
| 2025-02-10 | 12.08 | $12.18 | 54449 |
| 2025-02-07 | 12.07 | $12.17 | 67119 |
| 2025-02-06 | 12.05 | $12.17 | 138132 |
| 2025-02-05 | 12.03 | $12.23 | 46609 |
| 2025-02-04 | 12.00 | $12.17 | 85100 |
| 2025-02-03 | 11.98 | $12.12 | 83615 |
| 2025-01-31 | 11.96 | $12.11 | 65700 |
| 2025-01-30 | 11.94 | $12.08 | 77032 |
| 2025-01-29 | 11.92 | $11.98 | 65930 |
| 2025-01-28 | 11.91 | $12.01 | 93000 |
| 2025-01-27 | 11.90 | $11.98 | 59837 |
| 2025-01-24 | 11.88 | $11.95 | 48809 |
| 2025-01-23 | 11.87 | $11.89 | 82505 |
| 2025-01-22 | 11.86 | $11.99 | 81100 |
| 2025-01-21 | 11.84 | $12.01 | 35700 |
| 2025-01-17 | 11.82 | $11.94 | 63000 |
| 2025-01-16 | 11.81 | $11.98 | 62447 |
| 2025-01-15 | 11.79 | $11.87 | 104200 |
| 2025-01-14 | 11.79 | $11.73 | 74717 |
| 2025-01-13 | 11.81 | $11.69 | 70500 |
| 2025-01-10 | 11.83 | $11.76 | 72724 |
| 2025-01-08 | 11.85 | $11.88 | 99300 |
| 2025-01-07 | 11.86 | $11.96 | 82500 |
| 2025-01-06 | 11.87 | $11.95 | 140714 |
| 2025-01-03 | 11.88 | $11.90 | 121641 |
| 2025-01-02 | 11.90 | $11.86 | 61724 |
| 2024-12-31 | 11.93 | $11.67 | 111620 |
| 2024-12-30 | 11.97 | $11.65 | 272523 |
| 2024-12-27 | 12.03 | $11.60 | 235317 |
| 2024-12-26 | 12.09 | $11.67 | 135300 |
| 2024-12-24 | 12.16 | $11.67 | 54147 |
| 2024-12-23 | 12.22 | $11.62 | 172400 |
| 2024-12-20 | 12.29 | $11.75 | 231145 |
| 2024-12-19 | 12.35 | $11.84 | 169416 |
| 2024-12-18 | 12.40 | $11.96 | 110220 |
| 2024-12-17 | 12.44 | $12.08 | 120700 |
| 2024-12-16 | 12.48 | $12.25 | 183007 |
| 2024-12-13 | 12.49 | $12.35 | 132700 |
| 2024-12-12 | 12.49 | $12.52 | 88704 |
| 2024-12-11 | 12.48 | $12.65 | 221037 |
| 2024-12-10 | 12.45 | $12.62 | 153700 |
| 2024-12-09 | 12.43 | $12.54 | 85214 |
| 2024-12-06 | 12.40 | $12.60 | 101100 |
| 2024-12-05 | 12.38 | $12.51 | 76630 |
| 2024-12-04 | 12.35 | $12.64 | 93316 |
| 2024-12-03 | 12.32 | $12.58 | 161000 |
| 2024-12-02 | 12.28 | $12.61 | 148642 |
| 2024-11-29 | 12.24 | $12.59 | 73422 |
| 2024-11-27 | 12.20 | $12.45 | 52528 |
| 2024-11-26 | 12.18 | $12.31 | 54500 |
| 2024-11-25 | 12.16 | $12.21 | 108000 |
| 2024-11-22 | 12.16 | $12.18 | 110146 |
| 2024-11-21 | 12.16 | $12.15 | 82700 |
| 2024-11-20 | 12.16 | $12.12 | 68127 |
| 2024-11-19 | 12.16 | $12.11 | 123400 |
| 2024-11-18 | 12.17 | $12.11 | 128100 |
| 2024-11-15 | 12.18 | $12.13 | 96000 |
| 2024-11-14 | 12.19 | $12.28 | 96438 |
| 2024-11-13 | 12.19 | $12.24 | 109100 |
| 2024-11-12 | 12.20 | $12.12 | 78300 |
| 2024-11-11 | 12.22 | $12.25 | 100100 |
| 2024-11-08 | 12.22 | $12.22 | 87000 |
| 2024-11-07 | 12.24 | $12.16 | 79000 |
| 2024-11-06 | 12.26 | $12.00 | 180100 |
| 2024-11-05 | 12.30 | $12.14 | 197618 |
| 2024-11-04 | 12.34 | $12.13 | 154834 |
| 2024-11-01 | 12.37 | $12.13 | 111240 |
| 2024-10-31 | 12.41 | $12.22 | 60600 |
| 2024-10-30 | 12.44 | $12.14 | 78500 |
| 2024-10-29 | 12.48 | $12.08 | 137800 |
| 2024-10-28 | 12.53 | $12.16 | 128537 |
| 2024-10-25 | 12.58 | $12.27 | 110900 |
| 2024-10-24 | 12.62 | $12.21 | 131106 |
| 2024-10-23 | 12.66 | $12.35 | 125500 |
| 2024-10-22 | 12.70 | $12.58 | 27739 |
| 2024-10-21 | 12.71 | $12.61 | 55200 |
| 2024-10-18 | 12.72 | $12.74 | 53608 |
| 2024-10-17 | 12.72 | $12.72 | 108300 |
| 2024-10-16 | 12.73 | $12.65 | 62348 |
| 2024-10-15 | 12.74 | $12.66 | 31200 |
| 2024-10-14 | 12.74 | $12.70 | 104936 |
| 2024-10-11 | 12.75 | $12.83 | 71204 |
| 2024-10-10 | 12.74 | $12.76 | 78745 |
| 2024-10-09 | 12.74 | $12.74 | 118008 |
| 2024-10-08 | 12.75 | $12.66 | 66200 |
| 2024-10-07 | 12.75 | $12.67 | 63027 |
| 2024-10-04 | 12.76 | $12.70 | 94200 |
| 2024-10-03 | 12.77 | $12.81 | 80500 |
| 2024-10-02 | 12.76 | $12.83 | 103521 |
| 2024-10-01 | 12.74 | $12.81 | 110300 |
| 2024-09-30 | 12.73 | $12.65 | 98619 |
| 2024-09-27 | 12.73 | $12.68 | 79200 |
| 2024-09-26 | 12.73 | $12.72 | 103837 |
| 2024-09-25 | 12.72 | $12.79 | 42122 |
| 2024-09-24 | 12.70 | $12.78 | 70500 |
| 2024-09-23 | 12.68 | $12.79 | 67900 |
| 2024-09-20 | 12.66 | $12.85 | 38612 |
| 2024-09-19 | 12.63 | $12.79 | 54900 |
| 2024-09-18 | 12.60 | $12.76 | 72400 |
| 2024-09-17 | 12.57 | $12.69 | 172227 |
| 2024-09-16 | 12.55 | $12.87 | 87703 |
| 2024-09-13 | 12.51 | $12.86 | 148200 |
| 2024-09-12 | 12.47 | $12.78 | 181236 |
| 2024-09-11 | 12.43 | $12.67 | 153833 |
| 2024-09-10 | 12.40 | $12.60 | 104713 |
| 2024-09-09 | 12.37 | $12.51 | 69107 |
| 2024-09-06 | 12.36 | $12.47 | 60332 |
| 2024-09-05 | 12.34 | $12.43 | 60500 |
| 2024-09-04 | 12.33 | $12.42 | 83800 |
| 2024-09-03 | 12.32 | $12.40 | 93815 |
| 2024-08-30 | 12.31 | $12.33 | 48522 |
| 2024-08-29 | 12.30 | $12.32 | 83700 |
| 2024-08-28 | 12.30 | $12.33 | 44344 |
| 2024-08-27 | 12.29 | $12.34 | 60400 |
| 2024-08-26 | 12.28 | $12.34 | 53700 |
| 2024-08-23 | 12.27 | $12.34 | 79400 |
| 2024-08-22 | 12.26 | $12.28 | 38700 |
| 2024-08-21 | 12.25 | $12.32 | 70541 |
| 2024-08-20 | 12.23 | $12.30 | 85900 |
| 2024-08-19 | 12.22 | $12.29 | 70400 |
| 2024-08-16 | 12.20 | $12.26 | 100703 |
| 2024-08-15 | 12.19 | $12.26 | 71525 |
| 2024-08-14 | 12.18 | $12.32 | 83900 |
| 2024-08-13 | 12.15 | $12.28 | 69700 |
| 2024-08-12 | 12.13 | $12.25 | 70100 |
| 2024-08-09 | 12.11 | $12.26 | 87230 |
| 2024-08-08 | 12.10 | $12.30 | 115400 |
| 2024-08-07 | 12.07 | $12.25 | 184600 |
| 2024-08-06 | 12.05 | $12.25 | 128700 |
| 2024-08-05 | 12.03 | $12.11 | 194800 |
| 2024-08-02 | 12.02 | $12.20 | 128900 |
| 2024-08-01 | 12.00 | $12.12 | 116900 |
| 2024-07-31 | 12.00 | $12.04 | 81949 |
| 2024-07-30 | 11.99 | $12.01 | 60044 |
| 2024-07-29 | 11.99 | $12.01 | 101800 |
| 2024-07-26 | 11.99 | $12.00 | 52913 |
| 2024-07-25 | 12.00 | $11.93 | 38300 |
| 2024-07-24 | 12.00 | $11.90 | 87526 |
| 2024-07-23 | 12.02 | $11.95 | 79728 |
| 2024-07-22 | 12.02 | $11.93 | 97100 |
| 2024-07-19 | 12.03 | $11.89 | 538444 |
| 2024-07-18 | 12.05 | $11.95 | 113348 |
| 2024-07-17 | 12.05 | $11.99 | 151033 |
| 2024-07-16 | 12.06 | $12.06 | 140700 |
| 2024-07-15 | 12.05 | $12.05 | 162000 |
| 2024-07-12 | 12.05 | $12.17 | 102409 |
| 2024-07-11 | 12.04 | $12.15 | 77500 |
| 2024-07-10 | 12.02 | $12.06 | 68400 |
| 2024-07-09 | 12.02 | $12.07 | 127900 |
| 2024-07-08 | 12.01 | $12.07 | 64333 |
| 2024-07-05 | 12.00 | $12.06 | 67500 |
| 2024-07-03 | 11.99 | $12.03 | 63300 |
| 2024-07-02 | 11.99 | $12.01 | 70100 |
| 2024-07-01 | 11.98 | $11.98 | 69327 |
| 2024-06-28 | 11.98 | $12.09 | 62600 |
| 2024-06-27 | 11.96 | $12.04 | 66816 |
| 2024-06-26 | 11.95 | $11.99 | 72900 |
| 2024-06-25 | 11.94 | $11.97 | 52322 |
| 2024-06-24 | 11.93 | $11.97 | 112700 |
| 2024-06-21 | 11.92 | $11.94 | 30300 |
| 2024-06-20 | 11.91 | $11.95 | 189700 |
| 2024-06-18 | 11.90 | $12.02 | 77300 |
| 2024-06-17 | 11.88 | $11.96 | 78741 |
| 2024-06-14 | 11.87 | $11.97 | 65900 |
| 2024-06-13 | 11.86 | $12.04 | 50700 |
| 2024-06-12 | 11.84 | $11.93 | 100700 |
| 2024-06-11 | 11.83 | $11.95 | 50806 |
| 2024-06-10 | 11.81 | $11.94 | 92000 |
| 2024-06-07 | 11.80 | $11.88 | 55700 |
| 2024-06-06 | 11.80 | $11.88 | 57634 |
| 2024-06-05 | 11.79 | $11.86 | 68300 |
| 2024-06-04 | 11.78 | $11.83 | 56010 |
| 2024-06-03 | 11.78 | $11.77 | 56800 |
| 2024-05-31 | 11.78 | $11.72 | 33100 |
| 2024-05-30 | 11.79 | $11.63 | 139700 |
| 2024-05-29 | 11.80 | $11.66 | 165941 |
| 2024-05-28 | 11.81 | $11.76 | 64400 |
| 2024-05-24 | 11.81 | $11.85 | 28600 |
| 2024-05-23 | 11.80 | $11.73 | 33600 |
| 2024-05-22 | 11.80 | $11.78 | 66300 |
| 2024-05-21 | 11.79 | $11.91 | 190000 |
| 2024-05-20 | 11.77 | $11.86 | 116543 |
| 2024-05-17 | 11.75 | $11.87 | 129015 |
| 2024-05-16 | 11.73 | $11.85 | 121500 |
| 2024-05-15 | 11.71 | $11.86 | 49246 |
| 2024-05-14 | 11.69 | $11.80 | 46800 |
| 2024-05-13 | 11.67 | $11.86 | 101604 |
| 2024-05-10 | 11.64 | $11.82 | 57400 |
| 2024-05-09 | 11.62 | $11.90 | 68800 |
| 2024-05-08 | 11.59 | $11.86 | 211900 |
| 2024-05-07 | 11.56 | $11.87 | 111842 |
| 2024-05-06 | 11.52 | $11.71 | 100819 |
| 2024-05-03 | 11.51 | $11.59 | 88829 |
| 2024-05-02 | 11.51 | $11.49 | 66200 |
| 2024-05-01 | 11.52 | $11.51 | 106500 |
| 2024-04-30 | 11.52 | $11.45 | 241100 |
| 2024-04-29 | 11.54 | $11.49 | 70500 |
| 2024-04-26 | 11.55 | $11.46 | 85500 |
| 2024-04-25 | 11.57 | $11.43 | 167423 |
| 2024-04-24 | 11.60 | $11.51 | 170819 |
| 2024-04-23 | 11.61 | $11.52 | 245840 |
| 2024-04-22 | 11.63 | $11.48 | 115000 |
| 2024-04-19 | 11.66 | $11.51 | 43908 |
| 2024-04-18 | 11.69 | $11.49 | 34600 |
| 2024-04-17 | 11.72 | $11.53 | 55300 |
| 2024-04-16 | 11.74 | $11.49 | 78516 |
| 2024-04-15 | 11.78 | $11.48 | 54913 |
| 2024-04-12 | 11.81 | $11.59 | 68107 |
| 2024-04-11 | 11.84 | $11.66 | 90517 |
| 2024-04-10 | 11.87 | $11.68 | 70000 |
| 2024-04-09 | 11.89 | $11.82 | 160820 |
| 2024-04-08 | 11.90 | $11.84 | 96100 |
| 2024-04-05 | 11.91 | $11.75 | 69228 |
| 2024-04-04 | 11.94 | $11.85 | 153000 |
| 2024-04-03 | 11.95 | $11.82 | 207715 |
| 2024-04-02 | 11.97 | $11.82 | 99100 |
| 2024-04-01 | 11.99 | $11.92 | 128500 |
| 2024-03-28 | 11.99 | $12.08 | 123016 |
| 2024-03-27 | 11.99 | $11.95 | 133702 |
| 2024-03-26 | 12.00 | $11.91 | 61700 |
| 2024-03-25 | 12.01 | $11.90 | 140900 |
| 2024-03-22 | 12.02 | $11.96 | 91600 |
| 2024-03-21 | 12.02 | $11.94 | 92900 |
| 2024-03-20 | 12.03 | $11.97 | 97400 |
| 2024-03-19 | 12.03 | $11.96 | 77400 |
| 2024-03-18 | 12.04 | $12.03 | 61845 |
| 2024-03-15 | 12.04 | $11.96 | 70900 |
| 2024-03-14 | 12.04 | $11.94 | 81900 |
| 2024-03-13 | 12.05 | $12.07 | 97935 |
| 2024-03-12 | 12.05 | $12.09 | 111342 |
| 2024-03-11 | 12.04 | $12.14 | 74002 |
| 2024-03-08 | 12.02 | $12.15 | 121617 |
| 2024-03-07 | 12.01 | $12.16 | 54000 |
| 2024-03-06 | 11.99 | $12.09 | 481500 |
| 2024-03-05 | 11.98 | $12.09 | 323700 |
| 2024-03-04 | 11.97 | $12.03 | 49600 |
| 2024-03-01 | 11.96 | $12.01 | 67100 |
| 2024-02-29 | 11.95 | $12.00 | 30100 |
| 2024-02-28 | 11.95 | $11.94 | 41307 |
| 2024-02-27 | 11.95 | $11.88 | 112436 |
| 2024-02-26 | 11.96 | $11.88 | 61800 |
| 2024-02-23 | 11.96 | $12.01 | 57449 |
| 2024-02-22 | 11.95 | $11.98 | 63900 |
| 2024-02-21 | 11.95 | $11.95 | 95200 |
| 2024-02-20 | 11.94 | $11.98 | 34700 |
| 2024-02-16 | 11.93 | $11.98 | 57300 |
| 2024-02-15 | 11.92 | $12.05 | 65820 |
| 2024-02-14 | 11.90 | $11.92 | 82526 |
| 2024-02-13 | 11.90 | $11.90 | 54700 |
| 2024-02-12 | 11.89 | $12.00 | 69400 |
| 2024-02-09 | 11.87 | $11.92 | 82425 |
| 2024-02-08 | 11.86 | $11.91 | 101532 |
| 2024-02-07 | 11.86 | $11.93 | 145400 |
| 2024-02-06 | 11.85 | $11.96 | 83100 |
| 2024-02-05 | 11.83 | $11.92 | 101100 |
| 2024-02-02 | 11.82 | $11.98 | 68734 |
| 2024-02-01 | 11.81 | $12.08 | 68600 |
| 2024-01-31 | 11.78 | $11.91 | 112800 |
| 2024-01-30 | 11.77 | $11.78 | 61614 |
| 2024-01-29 | 11.78 | $11.83 | 115800 |
| 2024-01-26 | 11.78 | $11.67 | 163400 |
| 2024-01-25 | 11.79 | $11.80 | 111500 |
| 2024-01-24 | 11.80 | $11.71 | 98700 |
| 2024-01-23 | 11.81 | $11.76 | 220000 |
| 2024-01-22 | 11.82 | $11.74 | 99600 |
| 2024-01-19 | 11.83 | $11.64 | 611000 |
| 2024-01-18 | 11.86 | $11.69 | 276500 |
| 2024-01-17 | 11.88 | $11.75 | 275300 |
| 2024-01-16 | 11.89 | $11.76 | 104400 |
| 2024-01-12 | 11.90 | $11.80 | 187922 |
| 2024-01-11 | 11.91 | $11.83 | 146400 |
| 2024-01-10 | 11.91 | $11.88 | 110644 |
| 2024-01-09 | 11.91 | $11.93 | 94519 |
| 2024-01-08 | 11.91 | $12.01 | 47815 |
| 2024-01-05 | 11.89 | $11.93 | 99000 |
| 2024-01-04 | 11.88 | $11.95 | 52624 |
| 2024-01-03 | 11.86 | $11.97 | 51714 |
| 2024-01-02 | 11.85 | $11.93 | 92900 |
| 2023-12-29 | 11.83 | $11.91 | 407144 |
| 2023-12-28 | 11.81 | $11.84 | 239100 |
| 2023-12-27 | 11.80 | $11.93 | 266509 |
| 2023-12-26 | 11.78 | $11.89 | 226425 |
| 2023-12-22 | 11.76 | $11.91 | 233400 |
| 2023-12-21 | 11.73 | $11.87 | 145100 |
| 2023-12-20 | 11.70 | $11.91 | 157731 |
| 2023-12-19 | 11.67 | $11.89 | 154300 |
| 2023-12-18 | 11.63 | $11.87 | 115913 |
| 2023-12-15 | 11.59 | $11.85 | 179500 |
| 2023-12-14 | 11.55 | $11.79 | 110800 |
| 2023-12-13 | 11.52 | $11.69 | 160424 |
| 2023-12-12 | 11.48 | $11.62 | 166100 |
| 2023-12-11 | 11.45 | $11.65 | 86844 |
| 2023-12-08 | 11.42 | $11.64 | 118900 |
| 2023-12-07 | 11.38 | $11.64 | 193400 |
| 2023-12-06 | 11.33 | $11.55 | 134000 |
| 2023-12-05 | 11.29 | $11.60 | 108500 |
| 2023-12-04 | 11.24 | $11.55 | 219700 |
| 2023-12-01 | 11.19 | $11.62 | 240113 |
| 2023-11-30 | 11.13 | $11.44 | 180744 |
| 2023-11-29 | 11.08 | $11.44 | 213900 |
| 2023-11-28 | 11.02 | $11.30 | 200100 |
| 2023-11-27 | 10.97 | $11.23 | 210400 |
| 2023-11-24 | 10.93 | $11.21 | 70500 |
| 2023-11-22 | 10.87 | $11.22 | 138930 |
| 2023-11-21 | 10.82 | $11.16 | 108700 |
| 2023-11-20 | 10.76 | $11.17 | 133511 |
| 2023-11-17 | 10.69 | $11.13 | 135400 |
| 2023-11-16 | 10.63 | $11.13 | 150900 |
| 2023-11-15 | 10.55 | $10.93 | 105900 |
| 2023-11-14 | 10.50 | $10.85 | 77048 |
| 2023-11-13 | 10.45 | $10.71 | 201907 |
| 2023-11-10 | 10.41 | $10.73 | 149200 |
| 2023-11-09 | 10.37 | $10.67 | 104723 |
| 2023-11-08 | 10.33 | $10.81 | 85933 |
| 2023-11-07 | 10.28 | $10.70 | 106000 |
| 2023-11-06 | 10.23 | $10.51 | 166724 |
| 2023-11-03 | 10.21 | $10.57 | 430800 |
| 2023-11-02 | 10.18 | $10.44 | 154318 |
| 2023-11-01 | 10.16 | $10.38 | 206500 |
| 2023-10-31 | 10.14 | $10.12 | 118734 |
| 2023-10-30 | 10.15 | $10.04 | 120400 |
| 2023-10-27 | 10.18 | $10.00 | 109546 |
| 2023-10-26 | 10.20 | $10.00 | 149300 |
| 2023-10-25 | 10.23 | $9.96 | 177100 |
| 2023-10-24 | 10.26 | $10.08 | 99714 |
| 2023-10-23 | 10.29 | $9.99 | 172447 |
| 2023-10-20 | 10.32 | $10.07 | 259000 |
| 2023-10-19 | 10.36 | $10.12 | 243410 |
| 2023-10-18 | 10.39 | $10.19 | 157000 |
| 2023-10-17 | 10.42 | $10.27 | 62900 |
| 2023-10-16 | 10.44 | $10.36 | 55537 |
| 2023-10-13 | 10.46 | $10.47 | 68340 |
| 2023-10-12 | 10.47 | $10.44 | 82000 |
| 2023-10-11 | 10.49 | $10.56 | 112300 |
| 2023-10-10 | 10.50 | $10.39 | 132730 |
| 2023-10-09 | 10.52 | $10.40 | 104820 |
| 2023-10-06 | 10.55 | $10.34 | 159631 |
| 2023-10-05 | 10.59 | $10.40 | 138600 |
| 2023-10-04 | 10.63 | $10.41 | 165948 |
| 2023-10-03 | 10.67 | $10.36 | 132700 |
| 2023-10-02 | 10.71 | $10.35 | 244900 |
| 2023-09-29 | 10.77 | $10.31 | 204500 |
| 2023-09-28 | 10.83 | $10.31 | 127445 |
| 2023-09-27 | 10.89 | $10.43 | 154100 |
| 2023-09-26 | 10.95 | $10.56 | 207500 |
| 2023-09-25 | 11.00 | $10.74 | 181340 |
| 2023-09-22 | 11.03 | $10.92 | 73500 |
| 2023-09-21 | 11.05 | $10.89 | 88600 |
| 2023-09-20 | 11.07 | $11.00 | 244801 |
| 2023-09-19 | 11.08 | $10.97 | 132228 |
| 2023-09-18 | 11.10 | $10.99 | 177700 |
| 2023-09-15 | 11.11 | $10.96 | 198800 |
| 2023-09-14 | 11.13 | $11.00 | 146232 |
| 2023-09-13 | 11.15 | $11.05 | 124032 |
| 2023-09-12 | 11.16 | $11.07 | 147900 |
| 2023-09-11 | 11.17 | $11.09 | 298316 |
| 2023-09-08 | 11.18 | $11.10 | 251017 |
| 2023-09-07 | 11.19 | $11.12 | 171800 |
| 2023-09-06 | 11.21 | $11.18 | 113700 |
| 2023-09-05 | 11.21 | $11.22 | 139120 |
| 2023-09-01 | 11.22 | $11.22 | 77100 |
| 2023-08-31 | 11.22 | $11.26 | 76800 |
| 2023-08-30 | 11.23 | $11.21 | 76041 |
| 2023-08-29 | 11.24 | $11.22 | 198300 |
| 2023-08-28 | 11.25 | $11.14 | 124000 |
| 2023-08-25 | 11.27 | $11.12 | 194639 |
| 2023-08-24 | 11.30 | $11.10 | 129127 |
| 2023-08-23 | 11.33 | $11.17 | 105314 |
| 2023-08-22 | 11.36 | $11.13 | 102300 |
| 2023-08-21 | 11.39 | $11.19 | 123316 |
| 2023-08-18 | 11.43 | $11.22 | 49904 |
| 2023-08-17 | 11.46 | $11.23 | 137800 |
| 2023-08-16 | 11.49 | $11.25 | 245100 |
| 2023-08-15 | 11.53 | $11.34 | 165628 |
| 2023-08-14 | 11.55 | $11.38 | 90121 |
| 2023-08-11 | 11.58 | $11.45 | 73900 |
| 2023-08-10 | 11.60 | $11.40 | 212621 |
| 2023-08-09 | 11.63 | $11.46 | 100900 |
| 2023-08-08 | 11.65 | $11.43 | 202500 |
| 2023-08-07 | 11.67 | $11.39 | 104518 |
| 2023-08-04 | 11.71 | $11.49 | 41100 |
| 2023-08-03 | 11.73 | $11.48 | 157300 |
| 2023-08-02 | 11.75 | $11.68 | 72042 |
| 2023-08-01 | 11.75 | $11.78 | 98900 |
| 2023-07-31 | 11.75 | $11.84 | 81300 |
| 2023-07-28 | 11.73 | $11.81 | 114500 |
| 2023-07-27 | 11.72 | $11.68 | 150900 |
| 2023-07-26 | 11.72 | $11.77 | 121100 |
| 2023-07-25 | 11.71 | $11.75 | 139800 |
| 2023-07-24 | 11.71 | $11.80 | 157200 |
| 2023-07-21 | 11.70 | $11.79 | 135100 |
| 2023-07-20 | 11.68 | $11.74 | 185907 |
| 2023-07-19 | 11.67 | $11.81 | 142609 |
| 2023-07-18 | 11.66 | $11.75 | 77100 |
| 2023-07-17 | 11.65 | $11.70 | 103310 |
| 2023-07-14 | 11.64 | $11.69 | 185300 |
| 2023-07-13 | 11.63 | $11.70 | 60100 |
| 2023-07-12 | 11.62 | $11.71 | 61423 |
| 2023-07-11 | 11.61 | $11.63 | 69030 |
| 2023-07-10 | 11.61 | $11.59 | 80238 |
| 2023-07-07 | 11.61 | $11.55 | 172015 |
| 2023-07-06 | 11.61 | $11.58 | 76220 |
| 2023-07-05 | 11.61 | $11.64 | 69607 |
| 2023-07-03 | 11.60 | $11.70 | 62300 |
| 2023-06-30 | 11.59 | $11.63 | 103300 |
| 2023-06-29 | 11.58 | $11.62 | 61700 |
| 2023-06-28 | 11.57 | $11.73 | 82800 |
| 2023-06-27 | 11.55 | $11.64 | 126900 |
| 2023-06-26 | 11.54 | $11.61 | 109534 |
| 2023-06-23 | 11.53 | $11.61 | 107600 |
| 2023-06-22 | 11.52 | $11.55 | 131600 |
| 2023-06-21 | 11.51 | $11.58 | 147421 |
| 2023-06-20 | 11.50 | $11.56 | 144421 |
| 2023-06-16 | 11.48 | $11.50 | 80100 |
| 2023-06-15 | 11.48 | $11.52 | 180800 |
| 2023-06-14 | 11.47 | $11.50 | 57623 |
| 2023-06-13 | 11.47 | $11.51 | 76825 |
| 2023-06-12 | 11.46 | $11.55 | 63025 |
| 2023-06-09 | 11.45 | $11.59 | 86200 |
| 2023-06-08 | 11.44 | $11.57 | 113000 |
| 2023-06-07 | 11.43 | $11.50 | 129200 |
| 2023-06-06 | 11.43 | $11.50 | 54000 |
| 2023-06-05 | 11.42 | $11.46 | 137623 |
| 2023-06-02 | 11.43 | $11.38 | 170300 |
| 2023-06-01 | 11.44 | $11.51 | 126445 |
| 2023-05-31 | 11.44 | $11.43 | 69700 |
| 2023-05-30 | 11.45 | $11.36 | 100900 |
| 2023-05-26 | 11.47 | $11.27 | 94500 |
| 2023-05-25 | 11.49 | $11.33 | 100600 |
| 2023-05-24 | 11.52 | $11.28 | 150000 |
| 2023-05-23 | 11.55 | $11.37 | 261400 |
| 2023-05-22 | 11.57 | $11.33 | 193500 |
| 2023-05-19 | 11.60 | $11.37 | 255600 |
| 2023-05-18 | 11.63 | $11.54 | 83314 |
| 2023-05-17 | 11.64 | $11.59 | 91926 |
| 2023-05-16 | 11.65 | $11.60 | 84100 |
| 2023-05-15 | 11.66 | $11.58 | 165900 |
| 2023-05-12 | 11.67 | $11.59 | 125300 |
| 2023-05-11 | 11.68 | $11.60 | 177300 |
| 2023-05-10 | 11.69 | $11.66 | 120200 |
| 2023-05-09 | 11.70 | $11.62 | 227800 |
| 2023-05-08 | 11.72 | $11.63 | 158600 |
| 2023-05-05 | 11.73 | $11.73 | 146539 |
| 2023-05-04 | 11.74 | $11.66 | 79700 |
| 2023-05-03 | 11.75 | $11.65 | 135948 |
| 2023-05-02 | 11.77 | $11.69 | 97800 |
| 2023-05-01 | 11.78 | $11.69 | 106319 |
| 2023-04-28 | 11.80 | $11.81 | 75629 |
| 2023-04-27 | 11.80 | $11.76 | 50500 |
| 2023-04-26 | 11.81 | $11.73 | 99700 |
| 2023-04-25 | 11.82 | $11.68 | 79647 |
| 2023-04-24 | 11.84 | $11.72 | 49700 |
| 2023-04-21 | 11.85 | $11.68 | 48500 |
| 2023-04-20 | 11.87 | $11.70 | 58240 |
| 2023-04-19 | 11.88 | $11.66 | 159600 |
| 2023-04-18 | 11.90 | $11.74 | 194500 |
| 2023-04-17 | 11.92 | $11.88 | 120021 |
| 2023-04-14 | 11.92 | $11.93 | 121534 |
| 2023-04-13 | 11.91 | $11.97 | 165200 |
| 2023-04-12 | 11.90 | $12.02 | 122719 |
| 2023-04-11 | 11.88 | $11.98 | 50111 |
| 2023-04-10 | 11.87 | $11.97 | 54200 |
| 2023-04-06 | 11.86 | $12.01 | 62700 |
| 2023-04-05 | 11.84 | $11.97 | 82000 |
| 2023-04-04 | 11.82 | $11.87 | 74100 |
| 2023-04-03 | 11.81 | $11.91 | 75500 |
| 2023-03-31 | 11.80 | $12.05 | 108649 |
| 2023-03-30 | 11.77 | $11.89 | 47300 |
| 2023-03-29 | 11.76 | $11.75 | 93705 |
| 2023-03-28 | 11.76 | $11.73 | 77946 |
| 2023-03-27 | 11.76 | $11.73 | 60300 |
| 2023-03-24 | 11.76 | $11.71 | 89800 |
| 2023-03-23 | 11.76 | $11.69 | 101209 |
| 2023-03-22 | 11.76 | $11.78 | 119900 |
| 2023-03-21 | 11.75 | $11.70 | 84715 |
| 2023-03-20 | 11.75 | $11.85 | 109123 |
| 2023-03-17 | 11.74 | $11.93 | 113600 |
| 2023-03-16 | 11.72 | $11.86 | 121546 |
| 2023-03-15 | 11.71 | $11.81 | 84913 |
| 2023-03-14 | 11.70 | $11.73 | 95805 |
| 2023-03-13 | 11.70 | $11.79 | 137100 |
| 2023-03-10 | 11.70 | $11.81 | 133012 |
| 2023-03-09 | 11.71 | $11.81 | 155600 |
| 2023-03-08 | 11.71 | $11.68 | 83700 |
| 2023-03-07 | 11.73 | $11.66 | 103000 |
| 2023-03-06 | 11.75 | $11.61 | 141400 |
| 2023-03-03 | 11.79 | $11.60 | 53118 |
| 2023-03-02 | 11.83 | $11.53 | 316932 |
| 2023-03-01 | 11.87 | $11.65 | 104100 |
| 2023-02-28 | 11.91 | $11.64 | 64948 |
| 2023-02-27 | 11.96 | $11.65 | 54940 |
| 2023-02-24 | 12.01 | $11.56 | 106627 |
| 2023-02-23 | 12.07 | $11.67 | 45147 |
| 2023-02-22 | 12.12 | $11.72 | 40000 |
| 2023-02-21 | 12.17 | $11.69 | 94700 |
| 2023-02-17 | 12.22 | $11.82 | 70843 |
| 2023-02-16 | 12.27 | $11.90 | 60809 |
| 2023-02-15 | 12.31 | $12.08 | 128417 |
| 2023-02-14 | 12.33 | $12.16 | 122200 |
| 2023-02-13 | 12.35 | $12.30 | 54100 |
| 2023-02-10 | 12.35 | $12.35 | 57400 |
| 2023-02-09 | 12.35 | $12.36 | 50000 |
| 2023-02-08 | 12.34 | $12.46 | 42428 |
| 2023-02-07 | 12.33 | $12.35 | 121500 |
| 2023-02-06 | 12.32 | $12.27 | 129017 |
| 2023-02-03 | 12.32 | $12.35 | 130607 |
| 2023-02-02 | 12.31 | $12.47 | 118100 |
| 2023-02-01 | 12.28 | $12.41 | 112538 |
| 2023-01-31 | 12.26 | $12.40 | 101600 |
| 2023-01-30 | 12.24 | $12.30 | 117748 |
| 2023-01-27 | 12.22 | $12.30 | 95000 |
| 2023-01-26 | 12.20 | $12.25 | 109432 |
| 2023-01-25 | 12.19 | $12.27 | 137900 |
| 2023-01-24 | 12.17 | $12.37 | 70520 |
| 2023-01-23 | 12.13 | $12.41 | 57045 |
| 2023-01-20 | 12.09 | $12.37 | 90900 |
| 2023-01-19 | 12.05 | $12.28 | 61900 |
| 2023-01-18 | 12.02 | $12.26 | 133220 |
| 2023-01-17 | 11.98 | $12.11 | 56521 |
| 2023-01-13 | 11.96 | $12.11 | 57400 |
| 2023-01-12 | 11.94 | $12.19 | 45900 |
| 2023-01-11 | 11.91 | $12.11 | 69628 |
| 2023-01-10 | 11.88 | $12.03 | 81316 |
| 2023-01-09 | 11.86 | $12.06 | 67403 |
| 2023-01-06 | 11.84 | $11.98 | 62307 |
| 2023-01-05 | 11.82 | $11.82 | 107500 |
| 2023-01-04 | 11.82 | $11.99 | 50024 |
| 2023-01-03 | 11.81 | $11.96 | 113508 |
| 2022-12-30 | 11.79 | $12.14 | 598823 |
| 2022-12-29 | 11.76 | $11.85 | 375000 |
| 2022-12-28 | 11.76 | $11.65 | 316120 |
| 2022-12-27 | 11.78 | $11.61 | 290534 |
| 2022-12-23 | 11.80 | $11.65 | 133309 |
| 2022-12-22 | 11.83 | $11.73 | 331900 |
| 2022-12-21 | 11.85 | $11.76 | 549400 |
| 2022-12-20 | 11.86 | $11.71 | 254700 |
| 2022-12-19 | 11.88 | $11.74 | 346605 |
| 2022-12-16 | 11.90 | $11.73 | 473700 |
| 2022-12-15 | 11.92 | $11.81 | 164000 |
| 2022-12-14 | 11.93 | $11.85 | 168108 |
| 2022-12-13 | 11.93 | $11.89 | 258208 |
| 2022-12-12 | 11.93 | $11.82 | 690900 |
| 2022-12-09 | 11.93 | $11.80 | 283600 |
| 2022-12-08 | 11.93 | $11.86 | 287800 |
| 2022-12-07 | 11.91 | $11.95 | 281400 |
| 2022-12-06 | 11.89 | $11.96 | 156128 |
| 2022-12-05 | 11.86 | $11.92 | 208100 |
| 2022-12-02 | 11.82 | $11.99 | 305949 |
| 2022-12-01 | 11.78 | $12.05 | 203642 |
| 2022-11-30 | 11.72 | $12.20 | 100800 |
| 2022-11-29 | 11.64 | $12.06 | 120800 |
| 2022-11-28 | 11.57 | $11.96 | 251500 |
| 2022-11-25 | 11.50 | $12.14 | 97135 |
| 2022-11-23 | 11.41 | $12.17 | 169000 |
| 2022-11-22 | 11.31 | $12.12 | 225537 |
| 2022-11-21 | 11.21 | $11.87 | 296300 |
| 2022-11-18 | 11.13 | $11.61 | 210342 |
| 2022-11-17 | 11.07 | $11.54 | 307700 |
| 2022-11-16 | 11.01 | $11.42 | 206622 |
| 2022-11-15 | 10.97 | $11.20 | 277423 |
| 2022-11-14 | 10.94 | $11.02 | 254410 |
| 2022-11-11 | 10.94 | $11.28 | 159400 |
| 2022-11-10 | 10.90 | $11.33 | 200200 |
| 2022-11-09 | 10.87 | $10.89 | 158442 |
| 2022-11-08 | 10.88 | $10.88 | 174600 |
| 2022-11-07 | 10.89 | $10.81 | 225430 |
| 2022-11-04 | 10.91 | $10.81 | 190639 |
| 2022-11-03 | 10.93 | $10.77 | 144800 |
| 2022-11-02 | 10.96 | $10.82 | 272430 |
| 2022-11-01 | 10.99 | $10.76 | 270403 |
| 2022-10-31 | 11.03 | $10.74 | 264821 |
| 2022-10-28 | 11.08 | $10.82 | 309600 |
| 2022-10-27 | 11.12 | $10.73 | 273400 |
| 2022-10-26 | 11.17 | $10.95 | 312024 |
| 2022-10-25 | 11.20 | $10.88 | 247100 |
| 2022-10-24 | 11.24 | $10.85 | 294900 |
| 2022-10-21 | 11.28 | $11.08 | 246114 |
| 2022-10-20 | 11.31 | $11.15 | 292800 |
| 2022-10-19 | 11.33 | $11.15 | 112517 |
| 2022-10-18 | 11.35 | $11.22 | 144202 |
| 2022-10-17 | 11.37 | $11.21 | 115916 |
| 2022-10-14 | 11.40 | $11.21 | 133208 |
| 2022-10-13 | 11.43 | $11.29 | 200200 |
| 2022-10-12 | 11.45 | $11.41 | 96600 |
| 2022-10-11 | 11.47 | $11.39 | 105600 |
| 2022-10-10 | 11.50 | $11.37 | 201100 |
| 2022-10-07 | 11.53 | $11.42 | 124135 |
| 2022-10-06 | 11.56 | $11.51 | 115600 |
| 2022-10-05 | 11.59 | $11.50 | 168800 |
| 2022-10-04 | 11.62 | $11.66 | 372337 |
| 2022-10-03 | 11.65 | $11.39 | 189008 |
| 2022-09-30 | 11.70 | $11.25 | 177500 |
| 2022-09-29 | 11.78 | $11.22 | 215200 |
| 2022-09-28 | 11.86 | $11.37 | 191701 |
| 2022-09-27 | 11.94 | $11.27 | 166305 |
| 2022-09-26 | 12.04 | $11.34 | 177711 |
| 2022-09-23 | 12.13 | $11.50 | 307821 |
| 2022-09-22 | 12.22 | $11.72 | 129212 |
| 2022-09-21 | 12.30 | $11.81 | 74829 |
| 2022-09-20 | 12.37 | $11.83 | 114800 |
| 2022-09-19 | 12.44 | $11.92 | 220316 |
| 2022-09-16 | 12.52 | $12.08 | 127300 |
| 2022-09-15 | 12.58 | $12.18 | 85918 |
| 2022-09-14 | 12.64 | $12.33 | 149100 |
| 2022-09-13 | 12.69 | $12.35 | 108022 |
| 2022-09-12 | 12.74 | $12.42 | 224020 |
| 2022-09-09 | 12.80 | $12.54 | 85200 |
| 2022-09-08 | 12.84 | $12.51 | 158700 |
| 2022-09-07 | 12.90 | $12.58 | 144540 |
| 2022-09-06 | 12.95 | $12.62 | 183606 |
| 2022-09-02 | 13.01 | $12.76 | 142536 |
| 2022-09-01 | 13.05 | $12.56 | 123741 |
| 2022-08-31 | 13.12 | $12.75 | 114400 |
| 2022-08-30 | 13.17 | $12.79 | 137600 |
| 2022-08-29 | 13.23 | $12.85 | 106519 |
| 2022-08-26 | 13.28 | $12.98 | 50600 |
| 2022-08-25 | 13.32 | $13.01 | 87900 |
| 2022-08-24 | 13.36 | $13.03 | 105530 |
| 2022-08-23 | 13.39 | $13.06 | 73700 |
| 2022-08-22 | 13.43 | $13.11 | 71300 |
| 2022-08-19 | 13.46 | $13.23 | 51700 |
| 2022-08-18 | 13.48 | $13.32 | 64416 |
| 2022-08-17 | 13.49 | $13.30 | 82019 |
| 2022-08-16 | 13.50 | $13.39 | 106200 |
| 2022-08-15 | 13.50 | $13.52 | 84600 |
| 2022-08-12 | 13.48 | $13.60 | 86134 |
| 2022-08-11 | 13.46 | $13.67 | 112500 |
| 2022-08-10 | 13.43 | $13.65 | 103900 |
| 2022-08-09 | 13.39 | $13.57 | 101300 |
| 2022-08-08 | 13.37 | $13.65 | 95013 |
| 2022-08-05 | 13.33 | $13.53 | 117400 |
| 2022-08-04 | 13.31 | $13.60 | 127133 |
| 2022-08-03 | 13.27 | $13.53 | 86300 |
| 2022-08-02 | 13.24 | $13.45 | 122500 |
| 2022-08-01 | 13.22 | $13.33 | 168700 |
| 2022-07-29 | 13.21 | $13.32 | 112209 |
| 2022-07-28 | 13.19 | $13.33 | 146334 |
| 2022-07-27 | 13.17 | $13.28 | 110520 |
| 2022-07-26 | 13.15 | $13.37 | 100900 |
| 2022-07-25 | 13.12 | $13.13 | 96112 |
| 2022-07-22 | 13.12 | $13.04 | 106615 |
| 2022-07-21 | 13.11 | $13.07 | 85900 |
| 2022-07-20 | 13.11 | $13.16 | 83700 |
| 2022-07-19 | 13.09 | $13.11 | 77305 |
| 2022-07-18 | 13.07 | $13.02 | 87415 |
| 2022-07-15 | 13.05 | $13.21 | 130400 |
| 2022-07-14 | 13.02 | $13.14 | 53200 |
| 2022-07-13 | 12.99 | $13.20 | 110100 |
| 2022-07-12 | 12.95 | $13.36 | 81112 |
| 2022-07-11 | 12.90 | $13.42 | 119626 |
| 2022-07-08 | 12.84 | $13.15 | 73218 |
| 2022-07-07 | 12.80 | $13.13 | 82600 |
| 2022-07-06 | 12.77 | $13.21 | 99038 |
| 2022-07-05 | 12.74 | $13.11 | 87219 |
| 2022-07-01 | 12.71 | $13.03 | 299800 |
| 2022-06-30 | 12.69 | $12.69 | 139432 |
| 2022-06-29 | 12.71 | $12.70 | 115217 |
| 2022-06-28 | 12.74 | $12.65 | 106800 |
| 2022-06-27 | 12.76 | $12.68 | 107638 |
| 2022-06-24 | 12.79 | $12.62 | 72748 |
| 2022-06-23 | 12.83 | $12.61 | 86943 |
| 2022-06-22 | 12.87 | $12.57 | 109448 |
| 2022-06-21 | 12.91 | $12.36 | 52900 |
| 2022-06-17 | 12.98 | $12.42 | 79238 |
| 2022-06-16 | 13.03 | $12.44 | 122400 |
| 2022-06-15 | 13.09 | $12.55 | 102232 |
| 2022-06-14 | 13.13 | $12.67 | 165126 |
| 2022-06-13 | 13.17 | $12.62 | 157142 |
| 2022-06-10 | 13.20 | $13.12 | 167403 |
| 2022-06-09 | 13.20 | $13.40 | 71422 |
| 2022-06-08 | 13.16 | $13.46 | 116800 |
| 2022-06-07 | 13.12 | $13.43 | 99510 |
| 2022-06-06 | 13.08 | $13.30 | 96200 |
| 2022-06-03 | 13.05 | $13.34 | 85229 |
| 2022-06-02 | 13.02 | $13.51 | 142500 |
| 2022-06-01 | 12.96 | $13.46 | 149714 |
| 2022-05-31 | 12.91 | $13.30 | 159812 |
| 2022-05-27 | 12.87 | $13.27 | 127300 |
| 2022-05-26 | 12.84 | $13.16 | 162600 |
| 2022-05-25 | 12.81 | $13.07 | 332922 |
| 2022-05-24 | 12.79 | $12.99 | 338700 |
| 2022-05-23 | 12.78 | $12.63 | 165600 |
| 2022-05-20 | 12.81 | $12.44 | 175605 |
| 2022-05-19 | 12.85 | $12.23 | 223649 |
| 2022-05-18 | 12.93 | $12.23 | 297600 |
| 2022-05-17 | 13.00 | $12.69 | 113100 |
| 2022-05-16 | 13.04 | $12.78 | 96400 |
| 2022-05-13 | 13.07 | $12.84 | 109746 |
| 2022-05-12 | 13.09 | $13.18 | 136100 |
| 2022-05-11 | 13.08 | $13.19 | 192100 |
| 2022-05-10 | 13.08 | $13.29 | 186939 |
| 2022-05-09 | 13.06 | $13.15 | 184615 |
| 2022-05-06 | 13.06 | $13.24 | 260300 |
| 2022-05-05 | 13.05 | $12.99 | 243600 |
| 2022-05-04 | 13.07 | $13.00 | 152300 |
| 2022-05-03 | 13.09 | $12.94 | 167200 |
| 2022-05-02 | 13.12 | $12.89 | 148847 |
| 2022-04-29 | 13.17 | $12.87 | 217343 |
| 2022-04-28 | 13.22 | $13.07 | 221838 |
| 2022-04-27 | 13.25 | $12.89 | 155918 |
| 2022-04-26 | 13.31 | $12.96 | 142500 |
| 2022-04-25 | 13.37 | $13.01 | 114100 |
| 2022-04-22 | 13.42 | $13.12 | 97205 |
| 2022-04-21 | 13.47 | $13.30 | 293200 |
| 2022-04-20 | 13.50 | $13.37 | 292300 |
| 2022-04-19 | 13.53 | $13.15 | 248544 |
| 2022-04-18 | 13.59 | $13.14 | 158400 |
| 2022-04-14 | 13.65 | $13.17 | 194930 |
| 2022-04-13 | 13.72 | $13.29 | 165700 |
| 2022-04-12 | 13.78 | $13.34 | 282600 |
| 2022-04-11 | 13.83 | $13.37 | 186900 |
| 2022-04-08 | 13.89 | $13.58 | 154100 |
| 2022-04-07 | 13.94 | $13.57 | 254000 |
| 2022-04-06 | 13.99 | $13.66 | 249911 |
| 2022-04-05 | 14.03 | $13.86 | 143800 |
| 2022-04-04 | 14.06 | $14.05 | 149600 |
| 2022-04-01 | 14.08 | $14.20 | 202800 |
| 2022-03-31 | 14.08 | $14.23 | 164640 |
| 2022-03-30 | 14.09 | $13.87 | 156500 |
| 2022-03-29 | 14.13 | $13.80 | 143128 |
| 2022-03-28 | 14.19 | $13.67 | 197001 |
| 2022-03-25 | 14.26 | $13.79 | 195500 |
| 2022-03-24 | 14.33 | $13.92 | 105700 |
| 2022-03-23 | 14.39 | $14.11 | 60700 |
| 2022-03-22 | 14.43 | $14.07 | 105702 |
| 2022-03-21 | 14.48 | $14.10 | 94700 |
| 2022-03-18 | 14.53 | $14.30 | 58227 |
| 2022-03-17 | 14.57 | $14.28 | 61905 |
| 2022-03-16 | 14.61 | $14.26 | 63700 |
| 2022-03-15 | 14.65 | $14.30 | 52500 |
| 2022-03-14 | 14.69 | $14.32 | 101923 |
| 2022-03-11 | 14.74 | $14.50 | 79932 |
| 2022-03-10 | 14.77 | $14.47 | 82000 |
| 2022-03-09 | 14.80 | $14.69 | 62000 |
| 2022-03-08 | 14.82 | $14.67 | 251000 |
| 2022-03-07 | 14.84 | $14.68 | 109132 |
| 2022-03-04 | 14.86 | $14.85 | 69500 |
| 2022-03-03 | 14.87 | $14.90 | 93800 |
| 2022-03-02 | 14.88 | $14.93 | 128337 |
| 2022-03-01 | 14.88 | $14.99 | 132500 |
| 2022-02-28 | 14.88 | $14.82 | 140800 |
| 2022-02-25 | 14.90 | $14.74 | 139000 |
| 2022-02-24 | 14.93 | $14.74 | 195649 |
| 2022-02-23 | 14.96 | $14.66 | 110207 |
| 2022-02-22 | 15.00 | $14.71 | 122817 |
| 2022-02-18 | 15.04 | $14.95 | 79341 |
| 2022-02-17 | 15.06 | $14.90 | 139736 |
| 2022-02-16 | 15.09 | $14.84 | 184221 |
| 2022-02-15 | 15.12 | $14.77 | 61500 |
| 2022-02-14 | 15.17 | $14.73 | 91900 |
| 2022-02-11 | 15.22 | $15.02 | 139500 |
| 2022-02-10 | 15.26 | $15.11 | 113000 |
| 2022-02-09 | 15.29 | $15.13 | 95014 |
| 2022-02-08 | 15.32 | $15.36 | 100400 |
| 2022-02-07 | 15.33 | $15.14 | 69023 |
| 2022-02-04 | 15.38 | $15.09 | 119700 |
| 2022-02-03 | 15.43 | $15.21 | 132535 |
| 2022-02-02 | 15.48 | $15.43 | 91200 |
| 2022-02-01 | 15.51 | $15.30 | 114400 |
| 2022-01-31 | 15.56 | $15.20 | 155600 |
| 2022-01-28 | 15.63 | $15.12 | 151017 |
| 2022-01-27 | 15.71 | $15.24 | 184100 |
| 2022-01-26 | 15.79 | $15.36 | 123929 |
| 2022-01-25 | 15.87 | $15.48 | 137517 |
| 2022-01-24 | 15.94 | $15.39 | 143639 |
| 2022-01-21 | 16.02 | $15.36 | 211339 |
| 2022-01-20 | 16.12 | $15.29 | 178923 |
| 2022-01-19 | 16.24 | $15.41 | 259703 |
| 2022-01-18 | 16.35 | $15.56 | 148000 |
| 2022-01-14 | 16.45 | $16.02 | 116109 |
| 2022-01-13 | 16.51 | $16.12 | 62500 |
| 2022-01-12 | 16.56 | $16.19 | 143200 |
| 2022-01-11 | 16.62 | $16.20 | 84521 |
| 2022-01-10 | 16.67 | $16.26 | 108800 |
| 2022-01-07 | 16.72 | $16.46 | 61927 |
| 2022-01-06 | 16.76 | $16.41 | 78000 |
| 2022-01-05 | 16.80 | $16.39 | 126024 |
| 2022-01-04 | 16.84 | $16.41 | 120300 |
| 2022-01-03 | 16.88 | $16.67 | 101900 |
| 2021-12-31 | 16.90 | $16.76 | 71604 |
| 2021-12-30 | 16.90 | $16.92 | 51105 |
| 2021-12-29 | 16.89 | $16.84 | 39200 |
| 2021-12-28 | 16.88 | $16.98 | 37530 |
| 2021-12-27 | 16.85 | $16.96 | 61000 |
| 2021-12-23 | 16.83 | $17.01 | 111300 |
| 2021-12-22 | 16.79 | $16.94 | 91109 |
| 2021-12-21 | 16.77 | $17.01 | 47341 |
| 2021-12-20 | 16.73 | $17.10 | 157715 |
| 2021-12-17 | 16.68 | $16.95 | 103700 |
| 2021-12-16 | 16.65 | $16.74 | 113031 |
| 2021-12-15 | 16.64 | $16.71 | 138700 |
| 2021-12-14 | 16.63 | $16.96 | 53500 |
| 2021-12-13 | 16.60 | $16.96 | 90209 |
| 2021-12-10 | 16.56 | $16.94 | 77328 |
| 2021-12-09 | 16.53 | $16.89 | 134201 |
| 2021-12-08 | 16.50 | $16.78 | 127919 |
| 2021-12-07 | 16.48 | $16.45 | 110303 |
| 2021-12-06 | 16.49 | $16.24 | 93535 |
| 2021-12-03 | 16.53 | $16.28 | 108900 |
| 2021-12-02 | 16.56 | $16.25 | 156447 |
| 2021-12-01 | 16.60 | $16.40 | 160800 |
| 2021-11-30 | 16.63 | $16.48 | 98320 |
| 2021-11-29 | 16.65 | $16.41 | 87110 |
| 2021-11-26 | 16.67 | $16.26 | 57300 |
| 2021-11-24 | 16.71 | $16.49 | 60600 |
| 2021-11-23 | 16.72 | $16.60 | 65926 |
| 2021-11-22 | 16.72 | $16.75 | 68249 |
| 2021-11-19 | 16.70 | $16.80 | 50724 |
| 2021-11-18 | 16.68 | $16.74 | 49707 |
| 2021-11-17 | 16.66 | $16.79 | 75325 |
| 2021-11-16 | 16.63 | $16.82 | 65400 |
| 2021-11-15 | 16.60 | $16.73 | 57515 |
| 2021-11-12 | 16.57 | $16.83 | 66100 |
| 2021-11-11 | 16.53 | $16.69 | 48749 |
| 2021-11-10 | 16.51 | $16.78 | 86932 |
| 2021-11-09 | 16.47 | $16.83 | 69000 |
| 2021-11-08 | 16.43 | $16.72 | 55523 |
| 2021-11-05 | 16.40 | $16.70 | 60405 |
| 2021-11-04 | 16.37 | $16.66 | 115200 |
| 2021-11-03 | 16.34 | $16.71 | 167417 |
| 2021-11-02 | 16.30 | $16.63 | 123300 |
| 2021-11-01 | 16.27 | $16.40 | 62543 |
| 2021-10-29 | 16.27 | $16.29 | 83225 |
| 2021-10-28 | 16.27 | $16.13 | 90400 |
| 2021-10-27 | 16.29 | $16.07 | 125746 |
| 2021-10-26 | 16.32 | $16.14 | 166100 |
| 2021-10-25 | 16.34 | $16.10 | 112200 |
| 2021-10-22 | 16.37 | $16.27 | 114335 |
| 2021-10-21 | 16.39 | $16.15 | 79929 |
| 2021-10-20 | 16.42 | $16.23 | 88300 |
| 2021-10-19 | 16.45 | $16.24 | 120317 |
| 2021-10-18 | 16.48 | $16.35 | 63800 |
| 2021-10-15 | 16.50 | $16.56 | 39300 |
| 2021-10-14 | 16.50 | $16.58 | 98100 |
| 2021-10-13 | 16.50 | $16.60 | 74300 |
| 2021-10-12 | 16.50 | $16.41 | 56347 |
| 2021-10-11 | 16.52 | $16.35 | 49600 |
| 2021-10-08 | 16.55 | $16.38 | 43500 |
| 2021-10-07 | 16.58 | $16.38 | 57915 |
| 2021-10-06 | 16.61 | $16.47 | 41100 |
| 2021-10-05 | 16.63 | $16.40 | 92300 |
| 2021-10-04 | 16.67 | $16.45 | 81407 |
| 2021-10-01 | 16.70 | $16.44 | 94077 |
| 2021-09-30 | 16.73 | $16.37 | 57500 |
| 2021-09-29 | 16.78 | $16.47 | 82300 |
| 2021-09-28 | 16.81 | $16.44 | 144600 |
| 2021-09-27 | 16.86 | $16.73 | 46800 |
| 2021-09-24 | 16.88 | $16.89 | 34300 |
| 2021-09-23 | 16.88 | $16.86 | 52105 |
| 2021-09-22 | 16.90 | $16.81 | 50200 |
| 2021-09-21 | 16.91 | $16.77 | 100146 |
| 2021-09-20 | 16.93 | $16.79 | 70500 |
| 2021-09-17 | 16.96 | $16.92 | 42415 |
| 2021-09-16 | 16.97 | $16.97 | 70342 |
| 2021-09-15 | 16.97 | $16.98 | 57800 |
| 2021-09-14 | 16.98 | $16.87 | 90800 |
| 2021-09-13 | 16.99 | $16.87 | 97600 |
| 2021-09-10 | 17.01 | $16.81 | 52045 |
| 2021-09-09 | 17.04 | $16.79 | 132627 |
| 2021-09-08 | 17.06 | $16.75 | 115402 |
| 2021-09-07 | 17.10 | $16.78 | 270305 |
| 2021-09-03 | 17.13 | $17.04 | 42500 |
| 2021-09-02 | 17.14 | $17.09 | 60228 |
| 2021-09-01 | 17.14 | $17.16 | 67300 |
| 2021-08-31 | 17.14 | $17.18 | 66300 |
| 2021-08-30 | 17.14 | $17.12 | 48719 |
| 2021-08-27 | 17.14 | $17.22 | 94700 |
| 2021-08-26 | 17.13 | $17.23 | 55300 |
| 2021-08-25 | 17.13 | $17.20 | 82120 |
| 2021-08-24 | 17.12 | $17.18 | 85325 |
| 2021-08-23 | 17.12 | $17.13 | 79400 |
| 2021-08-20 | 17.13 | $17.09 | 32728 |
| 2021-08-19 | 17.14 | $17.08 | 41700 |
| 2021-08-18 | 17.15 | $17.07 | 60800 |
| 2021-08-17 | 17.16 | $17.05 | 51300 |
| 2021-08-16 | 17.17 | $17.01 | 50000 |
| 2021-08-13 | 17.19 | $17.07 | 49125 |
| 2021-08-12 | 17.20 | $17.14 | 46500 |
| 2021-08-11 | 17.21 | $17.20 | 63000 |
| 2021-08-10 | 17.20 | $17.15 | 39900 |
| 2021-08-09 | 17.21 | $17.17 | 62800 |
| 2021-08-06 | 17.21 | $17.06 | 39500 |
| 2021-08-05 | 17.22 | $17.15 | 54000 |
| 2021-08-04 | 17.23 | $17.19 | 76700 |
| 2021-08-03 | 17.23 | $17.25 | 127315 |
| 2021-08-02 | 17.22 | $17.34 | 61147 |
| 2021-07-30 | 17.20 | $17.30 | 97100 |
| 2021-07-29 | 17.18 | $17.37 | 90900 |
| 2021-07-28 | 17.16 | $17.40 | 130200 |
| 2021-07-27 | 17.12 | $17.21 | 30800 |
| 2021-07-26 | 17.11 | $17.21 | 40957 |
| 2021-07-23 | 17.09 | $17.15 | 67000 |
| 2021-07-22 | 17.08 | $17.13 | 44047 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.88
2026-07-17
Close Price
$11.77
Vol: 182100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.97
Average
12.44
Maximum
17.32
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.88 | $11.77 | 182100 |
| 2026-07-16 | 11.90 | $11.84 | 337500 |
| 2026-07-15 | 11.91 | $11.87 | 257327 |
| 2026-07-14 | 11.91 | $11.97 | 528236 |
| 2026-07-13 | 11.89 | $11.89 | 225600 |
| 2026-07-10 | 11.88 | $11.85 | 178822 |
| 2026-07-09 | 11.87 | $11.90 | 324100 |
| 2026-07-08 | 11.86 | $11.82 | 361448 |
| 2026-07-07 | 11.86 | $11.79 | 451336 |
| 2026-07-06 | 11.87 | $11.99 | 957400 |
| 2026-07-02 | 11.84 | $11.92 | 428100 |
| 2026-07-01 | 11.81 | $11.91 | 856000 |
| 2026-06-30 | 11.78 | $11.90 | 332000 |
| 2026-06-29 | 11.75 | $11.81 | 394634 |
| 2026-06-26 | 11.74 | $11.75 | 333100 |
| 2026-06-25 | 11.73 | $11.70 | 451600 |
| 2026-06-24 | 11.73 | $11.74 | 388042 |
| 2026-06-23 | 11.73 | $11.76 | 361802 |
| 2026-06-22 | 11.72 | $11.77 | 254833 |
| 2026-06-18 | 11.70 | $11.73 | 349903 |
| 2026-06-17 | 11.69 | $11.65 | 403500 |
| 2026-06-16 | 11.70 | $11.74 | 283515 |
| 2026-06-15 | 11.69 | $11.75 | 201500 |
| 2026-06-12 | 11.67 | $11.74 | 137100 |
| 2026-06-11 | 11.66 | $11.75 | 198211 |
| 2026-06-10 | 11.64 | $11.67 | 469400 |
| 2026-06-09 | 11.63 | $11.70 | 418300 |
| 2026-06-08 | 11.61 | $11.60 | 387800 |
| 2026-06-05 | 11.62 | $11.65 | 241542 |
| 2026-06-04 | 11.61 | $11.70 | 352449 |
| 2026-06-03 | 11.60 | $11.66 | 397708 |
| 2026-06-02 | 11.59 | $11.72 | 576200 |
| 2026-06-01 | 11.56 | $11.67 | 491334 |
| 2026-05-29 | 11.54 | $11.66 | 331143 |
| 2026-05-28 | 11.52 | $11.61 | 260630 |
| 2026-05-27 | 11.51 | $11.60 | 241126 |
| 2026-05-26 | 11.50 | $11.59 | 381616 |
| 2026-05-22 | 11.49 | $11.39 | 369013 |
| 2026-05-21 | 11.52 | $11.41 | 304728 |
| 2026-05-20 | 11.55 | $11.43 | 584910 |
| 2026-05-19 | 11.59 | $11.26 | 936313 |
| 2026-05-18 | 11.66 | $11.37 | 342000 |
| 2026-05-15 | 11.72 | $11.49 | 332100 |
| 2026-05-14 | 11.77 | $11.69 | 260600 |
| 2026-05-13 | 11.79 | $11.67 | 272700 |
| 2026-05-12 | 11.81 | $11.77 | 229600 |
| 2026-05-11 | 11.81 | $11.80 | 490708 |
| 2026-05-08 | 11.81 | $11.83 | 169744 |
| 2026-05-07 | 11.80 | $11.86 | 257300 |
| 2026-05-06 | 11.78 | $11.86 | 768200 |
| 2026-05-05 | 11.76 | $11.80 | 426200 |
| 2026-05-04 | 11.74 | $11.59 | 465442 |
| 2026-05-01 | 11.77 | $11.72 | 402813 |
| 2026-04-30 | 11.78 | $11.73 | 345836 |
| 2026-04-29 | 11.78 | $11.69 | 272024 |
| 2026-04-28 | 11.79 | $11.73 | 320300 |
| 2026-04-27 | 11.80 | $11.82 | 200829 |
| 2026-04-24 | 11.79 | $11.83 | 224821 |
| 2026-04-23 | 11.77 | $11.78 | 184530 |
| 2026-04-22 | 11.76 | $11.79 | 352747 |
| 2026-04-21 | 11.75 | $11.85 | 239239 |
| 2026-04-20 | 11.72 | $11.88 | 237322 |
| 2026-04-17 | 11.68 | $11.86 | 338200 |
| 2026-04-16 | 11.64 | $11.78 | 331200 |
| 2026-04-15 | 11.61 | $11.73 | 532300 |
| 2026-04-14 | 11.58 | $11.82 | 618441 |
| 2026-04-13 | 11.53 | $11.82 | 568200 |
| 2026-04-10 | 11.47 | $11.71 | 402246 |
| 2026-04-09 | 11.43 | $11.80 | 547600 |
| 2026-04-08 | 11.36 | $11.69 | 604033 |
| 2026-04-07 | 11.31 | $11.46 | 518100 |
| 2026-04-06 | 11.29 | $11.30 | 675404 |
| 2026-04-02 | 11.31 | $11.29 | 569300 |
| 2026-04-01 | 11.34 | $11.36 | 705400 |
| 2026-03-31 | 11.35 | $11.28 | 867126 |
| 2026-03-30 | 11.38 | $11.17 | 688300 |
| 2026-03-27 | 11.44 | $11.25 | 412900 |
| 2026-03-26 | 11.50 | $11.36 | 457700 |
| 2026-03-25 | 11.55 | $11.49 | 390540 |
| 2026-03-24 | 11.57 | $11.42 | 600041 |
| 2026-03-23 | 11.61 | $11.48 | 324600 |
| 2026-03-20 | 11.65 | $11.47 | 396600 |
| 2026-03-19 | 11.70 | $11.61 | 239538 |
| 2026-03-18 | 11.72 | $11.64 | 384600 |
| 2026-03-17 | 11.74 | $11.63 | 276553 |
| 2026-03-16 | 11.77 | $11.64 | 224300 |
| 2026-03-13 | 11.80 | $11.67 | 339500 |
| 2026-03-12 | 11.83 | $11.74 | 263500 |
| 2026-03-11 | 11.85 | $11.76 | 817700 |
| 2026-03-10 | 11.87 | $11.81 | 355656 |
| 2026-03-09 | 11.88 | $11.78 | 239100 |
| 2026-03-06 | 11.90 | $11.85 | 235400 |
| 2026-03-05 | 11.91 | $11.92 | 251832 |
| 2026-03-04 | 11.90 | $11.99 | 535800 |
| 2026-03-03 | 11.88 | $11.93 | 445800 |
| 2026-03-02 | 11.87 | $11.96 | 441833 |
| 2026-02-27 | 11.84 | $11.92 | 242902 |
| 2026-02-26 | 11.83 | $11.90 | 292620 |
| 2026-02-25 | 11.81 | $11.86 | 455702 |
| 2026-02-24 | 11.80 | $11.82 | 531205 |
| 2026-02-23 | 11.80 | $11.78 | 692132 |
| 2026-02-20 | 11.80 | $11.79 | 217300 |
| 2026-02-19 | 11.81 | $11.80 | 778700 |
| 2026-02-18 | 11.81 | $11.81 | 566700 |
| 2026-02-17 | 11.81 | $11.76 | 811300 |
| 2026-02-13 | 11.82 | $11.73 | 529149 |
| 2026-02-12 | 11.84 | $11.67 | 722838 |
| 2026-02-11 | 11.88 | $11.70 | 1.2M |
| 2026-02-10 | 11.91 | $11.84 | 382900 |
| 2026-02-09 | 11.92 | $11.87 | 109226 |
| 2026-02-06 | 11.92 | $11.87 | 214542 |
| 2026-02-05 | 11.93 | $11.90 | 194900 |
| 2026-02-04 | 11.93 | $11.92 | 248607 |
| 2026-02-03 | 11.92 | $11.94 | 159129 |
| 2026-02-02 | 11.91 | $11.91 | 159700 |
| 2026-01-30 | 11.91 | $11.94 | 141500 |
| 2026-01-29 | 11.89 | $11.91 | 88700 |
| 2026-01-28 | 11.88 | $11.92 | 113000 |
| 2026-01-27 | 11.87 | $11.85 | 144136 |
| 2026-01-26 | 11.86 | $11.79 | 194300 |
| 2026-01-23 | 11.87 | $11.82 | 128600 |
| 2026-01-22 | 11.88 | $11.79 | 177440 |
| 2026-01-21 | 11.89 | $11.81 | 111605 |
| 2026-01-20 | 11.90 | $11.93 | 120105 |
| 2026-01-16 | 11.88 | $12.01 | 103500 |
| 2026-01-15 | 11.84 | $11.94 | 155000 |
| 2026-01-14 | 11.82 | $11.97 | 162500 |
| 2026-01-13 | 11.78 | $11.87 | 118847 |
| 2026-01-12 | 11.75 | $11.87 | 95100 |
| 2026-01-09 | 11.73 | $11.87 | 104000 |
| 2026-01-08 | 11.69 | $11.77 | 107924 |
| 2026-01-07 | 11.68 | $11.77 | 141431 |
| 2026-01-06 | 11.66 | $11.67 | 53246 |
| 2026-01-05 | 11.65 | $11.66 | 111009 |
| 2026-01-02 | 11.65 | $11.70 | 90900 |
| 2025-12-31 | 11.64 | $11.74 | 213400 |
| 2025-12-30 | 11.63 | $11.72 | 162900 |
| 2025-12-29 | 11.61 | $11.61 | 314636 |
| 2025-12-26 | 11.61 | $11.56 | 316203 |
| 2025-12-24 | 11.63 | $11.58 | 113500 |
| 2025-12-23 | 11.64 | $11.53 | 229131 |
| 2025-12-22 | 11.67 | $11.60 | 199000 |
| 2025-12-19 | 11.68 | $11.69 | 156500 |
| 2025-12-18 | 11.68 | $11.68 | 169600 |
| 2025-12-17 | 11.69 | $11.70 | 207400 |
| 2025-12-16 | 11.68 | $11.66 | 154324 |
| 2025-12-15 | 11.69 | $11.65 | 260800 |
| 2025-12-12 | 11.70 | $11.66 | 144200 |
| 2025-12-11 | 11.71 | $11.80 | 94000 |
| 2025-12-10 | 11.69 | $11.76 | 168100 |
| 2025-12-09 | 11.67 | $11.71 | 104700 |
| 2025-12-08 | 11.67 | $11.70 | 120800 |
| 2025-12-05 | 11.66 | $11.71 | 241500 |
| 2025-12-04 | 11.65 | $11.71 | 140737 |
| 2025-12-03 | 11.64 | $11.68 | 208300 |
| 2025-12-02 | 11.64 | $11.64 | 175932 |
| 2025-12-01 | 11.64 | $11.60 | 178000 |
| 2025-11-28 | 11.66 | $11.66 | 131800 |
| 2025-11-26 | 11.66 | $11.61 | 159831 |
| 2025-11-25 | 11.68 | $11.61 | 112700 |
| 2025-11-24 | 11.69 | $11.61 | 95400 |
| 2025-11-21 | 11.71 | $11.60 | 163915 |
| 2025-11-20 | 11.74 | $11.60 | 93900 |
| 2025-11-19 | 11.77 | $11.70 | 91500 |
| 2025-11-18 | 11.78 | $11.76 | 89937 |
| 2025-11-17 | 11.78 | $11.71 | 171400 |
| 2025-11-14 | 11.79 | $11.72 | 61637 |
| 2025-11-13 | 11.80 | $11.81 | 188507 |
| 2025-11-12 | 11.80 | $11.80 | 207931 |
| 2025-11-11 | 11.79 | $11.77 | 274300 |
| 2025-11-10 | 11.80 | $11.77 | 68900 |
| 2025-11-07 | 11.80 | $11.78 | 95300 |
| 2025-11-06 | 11.80 | $11.74 | 242800 |
| 2025-11-05 | 11.80 | $11.79 | 157429 |
| 2025-11-04 | 11.80 | $11.77 | 282900 |
| 2025-11-03 | 11.80 | $11.75 | 231100 |
| 2025-10-31 | 11.81 | $11.74 | 325200 |
| 2025-10-30 | 11.82 | $11.72 | 104400 |
| 2025-10-29 | 11.83 | $11.77 | 156000 |
| 2025-10-28 | 11.84 | $11.75 | 304739 |
| 2025-10-27 | 11.85 | $11.82 | 118410 |
| 2025-10-24 | 11.84 | $11.81 | 77028 |
| 2025-10-23 | 11.84 | $11.82 | 49200 |
| 2025-10-22 | 11.83 | $11.78 | 130700 |
| 2025-10-21 | 11.83 | $11.84 | 82628 |
| 2025-10-20 | 11.82 | $11.79 | 113600 |
| 2025-10-17 | 11.81 | $11.73 | 38500 |
| 2025-10-16 | 11.82 | $11.79 | 202047 |
| 2025-10-15 | 11.82 | $11.80 | 58107 |
| 2025-10-14 | 11.81 | $11.81 | 63400 |
| 2025-10-13 | 11.79 | $11.83 | 96310 |
| 2025-10-10 | 11.77 | $11.75 | 97046 |
| 2025-10-09 | 11.76 | $11.72 | 104300 |
| 2025-10-08 | 11.76 | $11.76 | 72500 |
| 2025-10-07 | 11.75 | $11.68 | 71031 |
| 2025-10-06 | 11.75 | $11.66 | 99423 |
| 2025-10-03 | 11.75 | $11.66 | 150000 |
| 2025-10-02 | 11.76 | $11.66 | 201500 |
| 2025-10-01 | 11.76 | $11.67 | 409237 |
| 2025-09-30 | 11.76 | $11.75 | 107200 |
| 2025-09-29 | 11.75 | $11.64 | 63400 |
| 2025-09-26 | 11.75 | $11.71 | 74748 |
| 2025-09-25 | 11.74 | $11.69 | 91605 |
| 2025-09-24 | 11.73 | $11.64 | 132300 |
| 2025-09-23 | 11.73 | $11.75 | 80902 |
| 2025-09-22 | 11.70 | $11.71 | 79200 |
| 2025-09-19 | 11.68 | $11.70 | 63344 |
| 2025-09-18 | 11.66 | $11.71 | 99900 |
| 2025-09-17 | 11.63 | $11.76 | 87000 |
| 2025-09-16 | 11.58 | $11.67 | 137800 |
| 2025-09-15 | 11.54 | $11.72 | 58700 |
| 2025-09-12 | 11.48 | $11.72 | 45400 |
| 2025-09-11 | 11.42 | $11.71 | 119600 |
| 2025-09-10 | 11.34 | $11.62 | 108200 |
| 2025-09-09 | 11.28 | $11.47 | 110400 |
| 2025-09-08 | 11.23 | $11.48 | 139049 |
| 2025-09-05 | 11.17 | $11.36 | 150800 |
| 2025-09-04 | 11.13 | $11.16 | 140524 |
| 2025-09-03 | 11.13 | $11.16 | 320611 |
| 2025-09-02 | 11.12 | $11.17 | 87448 |
| 2025-08-29 | 11.11 | $11.18 | 99700 |
| 2025-08-28 | 11.10 | $11.10 | 259900 |
| 2025-08-27 | 11.10 | $11.06 | 76500 |
| 2025-08-26 | 11.11 | $11.04 | 85800 |
| 2025-08-25 | 11.12 | $11.05 | 84500 |
| 2025-08-22 | 11.14 | $11.13 | 85344 |
| 2025-08-21 | 11.14 | $11.01 | 44347 |
| 2025-08-20 | 11.17 | $11.08 | 33800 |
| 2025-08-19 | 11.19 | $11.09 | 134103 |
| 2025-08-18 | 11.21 | $11.15 | 55900 |
| 2025-08-15 | 11.22 | $11.18 | 60831 |
| 2025-08-14 | 11.22 | $11.27 | 43600 |
| 2025-08-13 | 11.21 | $11.26 | 28379 |
| 2025-08-12 | 11.19 | $11.24 | 47900 |
| 2025-08-11 | 11.18 | $11.24 | 80923 |
| 2025-08-08 | 11.16 | $11.20 | 46600 |
| 2025-08-07 | 11.15 | $11.25 | 78343 |
| 2025-08-06 | 11.13 | $11.27 | 85149 |
| 2025-08-05 | 11.10 | $11.21 | 50800 |
| 2025-08-04 | 11.08 | $11.23 | 31000 |
| 2025-08-01 | 11.05 | $11.14 | 106600 |
| 2025-07-31 | 11.04 | $11.12 | 130200 |
| 2025-07-30 | 11.02 | $11.04 | 73800 |
| 2025-07-29 | 11.03 | $11.02 | 65900 |
| 2025-07-28 | 11.03 | $11.03 | 45415 |
| 2025-07-25 | 11.04 | $11.03 | 31114 |
| 2025-07-24 | 11.05 | $11.04 | 48048 |
| 2025-07-23 | 11.05 | $11.03 | 66642 |
| 2025-07-22 | 11.06 | $10.99 | 86107 |
| 2025-07-21 | 11.09 | $11.00 | 52111 |
| 2025-07-18 | 11.11 | $10.94 | 150800 |
| 2025-07-17 | 11.15 | $11.11 | 116600 |
| 2025-07-16 | 11.16 | $11.08 | 72500 |
| 2025-07-15 | 11.18 | $11.10 | 103100 |
| 2025-07-14 | 11.19 | $11.20 | 56500 |
| 2025-07-11 | 11.19 | $11.21 | 69500 |
| 2025-07-10 | 11.19 | $11.21 | 44900 |
| 2025-07-09 | 11.18 | $11.21 | 105400 |
| 2025-07-08 | 11.18 | $11.17 | 80200 |
| 2025-07-07 | 11.18 | $11.17 | 71900 |
| 2025-07-03 | 11.18 | $11.26 | 21800 |
| 2025-07-02 | 11.16 | $11.30 | 56900 |
| 2025-07-01 | 11.14 | $11.23 | 78534 |
| 2025-06-30 | 11.12 | $11.20 | 46600 |
| 2025-06-27 | 11.11 | $11.15 | 91021 |
| 2025-06-26 | 11.10 | $11.11 | 112131 |
| 2025-06-25 | 11.11 | $11.11 | 72300 |
| 2025-06-24 | 11.11 | $11.10 | 137301 |
| 2025-06-23 | 11.12 | $11.08 | 141100 |
| 2025-06-20 | 11.13 | $11.12 | 223800 |
| 2025-06-18 | 11.14 | $11.11 | 149000 |
| 2025-06-17 | 11.15 | $11.20 | 58740 |
| 2025-06-16 | 11.15 | $11.18 | 94600 |
| 2025-06-13 | 11.14 | $11.16 | 84041 |
| 2025-06-12 | 11.15 | $11.24 | 85200 |
| 2025-06-11 | 11.13 | $11.18 | 96500 |
| 2025-06-10 | 11.13 | $11.14 | 71926 |
| 2025-06-09 | 11.13 | $11.15 | 79913 |
| 2025-06-06 | 11.13 | $11.09 | 37400 |
| 2025-06-05 | 11.15 | $11.13 | 39518 |
| 2025-06-04 | 11.16 | $11.18 | 55300 |
| 2025-06-03 | 11.16 | $11.20 | 99700 |
| 2025-06-02 | 11.16 | $11.15 | 101519 |
| 2025-05-30 | 11.17 | $11.17 | 62836 |
| 2025-05-29 | 11.18 | $11.16 | 68600 |
| 2025-05-28 | 11.19 | $11.12 | 112300 |
| 2025-05-27 | 11.22 | $11.25 | 86615 |
| 2025-05-23 | 11.21 | $11.09 | 56800 |
| 2025-05-22 | 11.25 | $11.18 | 67301 |
| 2025-05-21 | 11.27 | $11.11 | 51700 |
| 2025-05-20 | 11.30 | $11.27 | 42032 |
| 2025-05-19 | 11.31 | $11.30 | 56412 |
| 2025-05-16 | 11.32 | $11.30 | 59606 |
| 2025-05-15 | 11.32 | $11.37 | 88700 |
| 2025-05-14 | 11.31 | $11.30 | 62500 |
| 2025-05-13 | 11.32 | $11.40 | 101200 |
| 2025-05-12 | 11.30 | $11.44 | 54600 |
| 2025-05-09 | 11.28 | $11.41 | 53448 |
| 2025-05-08 | 11.25 | $11.39 | 81033 |
| 2025-05-07 | 11.23 | $11.44 | 114100 |
| 2025-05-06 | 11.19 | $11.36 | 74600 |
| 2025-05-05 | 11.17 | $11.33 | 72913 |
| 2025-05-02 | 11.15 | $11.45 | 111000 |
| 2025-05-01 | 11.10 | $11.38 | 107500 |
| 2025-04-30 | 11.05 | $11.31 | 114100 |
| 2025-04-29 | 11.02 | $11.21 | 122316 |
| 2025-04-28 | 11.00 | $11.21 | 95200 |
| 2025-04-25 | 10.99 | $11.23 | 117400 |
| 2025-04-24 | 10.96 | $11.13 | 104000 |
| 2025-04-23 | 10.96 | $11.05 | 109600 |
| 2025-04-22 | 10.97 | $10.96 | 79102 |
| 2025-04-21 | 11.00 | $10.83 | 135900 |
| 2025-04-17 | 11.07 | $11.06 | 39134 |
| 2025-04-16 | 11.11 | $11.05 | 83233 |
| 2025-04-15 | 11.15 | $11.11 | 77500 |
| 2025-04-14 | 11.19 | $11.02 | 77200 |
| 2025-04-11 | 11.25 | $10.95 | 256100 |
| 2025-04-10 | 11.34 | $10.84 | 71900 |
| 2025-04-09 | 11.47 | $11.22 | 222800 |
| 2025-04-08 | 11.55 | $11.04 | 133500 |
| 2025-04-07 | 11.67 | $11.46 | 123536 |
| 2025-04-04 | 11.72 | $11.77 | 128400 |
| 2025-04-03 | 11.72 | $11.78 | 105700 |
| 2025-04-02 | 11.72 | $11.76 | 86530 |
| 2025-04-01 | 11.72 | $11.78 | 78300 |
| 2025-03-31 | 11.71 | $11.74 | 61300 |
| 2025-03-28 | 11.72 | $11.71 | 132700 |
| 2025-03-27 | 11.73 | $11.63 | 79300 |
| 2025-03-26 | 11.77 | $11.75 | 70302 |
| 2025-03-25 | 11.78 | $11.83 | 43700 |
| 2025-03-24 | 11.78 | $11.90 | 79634 |
| 2025-03-21 | 11.76 | $11.83 | 30900 |
| 2025-03-20 | 11.76 | $11.76 | 48600 |
| 2025-03-19 | 11.77 | $11.68 | 62421 |
| 2025-03-18 | 11.80 | $11.70 | 70200 |
| 2025-03-17 | 11.83 | $11.67 | 77100 |
| 2025-03-14 | 11.88 | $11.70 | 40700 |
| 2025-03-13 | 11.93 | $11.79 | 50100 |
| 2025-03-12 | 11.96 | $11.89 | 40400 |
| 2025-03-11 | 11.98 | $11.89 | 65800 |
| 2025-03-10 | 12.00 | $11.92 | 73415 |
| 2025-03-07 | 12.02 | $11.86 | 69700 |
| 2025-03-06 | 12.06 | $11.97 | 53500 |
| 2025-03-05 | 12.08 | $12.02 | 110800 |
| 2025-03-04 | 12.09 | $12.03 | 133102 |
| 2025-03-03 | 12.10 | $12.06 | 144522 |
| 2025-02-28 | 12.11 | $12.10 | 95541 |
| 2025-02-27 | 12.11 | $12.04 | 46700 |
| 2025-02-26 | 12.12 | $12.08 | 108027 |
| 2025-02-25 | 12.13 | $12.07 | 154200 |
| 2025-02-24 | 12.14 | $12.03 | 114700 |
| 2025-02-21 | 12.15 | $12.11 | 185500 |
| 2025-02-20 | 12.16 | $12.09 | 58005 |
| 2025-02-19 | 12.17 | $12.22 | 94114 |
| 2025-02-18 | 12.15 | $12.19 | 52521 |
| 2025-02-14 | 12.13 | $12.17 | 72600 |
| 2025-02-13 | 12.12 | $12.05 | 112130 |
| 2025-02-12 | 12.13 | $12.07 | 109100 |
| 2025-02-11 | 12.13 | $12.15 | 35315 |
| 2025-02-10 | 12.12 | $12.18 | 54449 |
| 2025-02-07 | 12.11 | $12.17 | 67119 |
| 2025-02-06 | 12.09 | $12.17 | 138132 |
| 2025-02-05 | 12.06 | $12.23 | 46609 |
| 2025-02-04 | 12.02 | $12.17 | 85100 |
| 2025-02-03 | 11.99 | $12.12 | 83615 |
| 2025-01-31 | 11.96 | $12.11 | 65700 |
| 2025-01-30 | 11.93 | $12.08 | 77032 |
| 2025-01-29 | 11.90 | $11.98 | 65930 |
| 2025-01-28 | 11.89 | $12.01 | 93000 |
| 2025-01-27 | 11.87 | $11.98 | 59837 |
| 2025-01-24 | 11.85 | $11.95 | 48809 |
| 2025-01-23 | 11.84 | $11.89 | 82505 |
| 2025-01-22 | 11.84 | $11.99 | 81100 |
| 2025-01-21 | 11.81 | $12.01 | 35700 |
| 2025-01-17 | 11.78 | $11.94 | 63000 |
| 2025-01-16 | 11.76 | $11.98 | 62447 |
| 2025-01-15 | 11.73 | $11.87 | 104200 |
| 2025-01-14 | 11.72 | $11.73 | 74717 |
| 2025-01-13 | 11.74 | $11.69 | 70500 |
| 2025-01-10 | 11.77 | $11.76 | 72724 |
| 2025-01-08 | 11.78 | $11.88 | 99300 |
| 2025-01-07 | 11.78 | $11.96 | 82500 |
| 2025-01-06 | 11.76 | $11.95 | 140714 |
| 2025-01-03 | 11.74 | $11.90 | 121641 |
| 2025-01-02 | 11.73 | $11.86 | 61724 |
| 2024-12-31 | 11.73 | $11.67 | 111620 |
| 2024-12-30 | 11.77 | $11.65 | 272523 |
| 2024-12-27 | 11.82 | $11.60 | 235317 |
| 2024-12-26 | 11.89 | $11.67 | 135300 |
| 2024-12-24 | 11.96 | $11.67 | 54147 |
| 2024-12-23 | 12.04 | $11.62 | 172400 |
| 2024-12-20 | 12.15 | $11.75 | 231145 |
| 2024-12-19 | 12.24 | $11.84 | 169416 |
| 2024-12-18 | 12.33 | $11.96 | 110220 |
| 2024-12-17 | 12.41 | $12.08 | 120700 |
| 2024-12-16 | 12.48 | $12.25 | 183007 |
| 2024-12-13 | 12.53 | $12.35 | 132700 |
| 2024-12-12 | 12.56 | $12.52 | 88704 |
| 2024-12-11 | 12.55 | $12.65 | 221037 |
| 2024-12-10 | 12.52 | $12.62 | 153700 |
| 2024-12-09 | 12.49 | $12.54 | 85214 |
| 2024-12-06 | 12.47 | $12.60 | 101100 |
| 2024-12-05 | 12.44 | $12.51 | 76630 |
| 2024-12-04 | 12.42 | $12.64 | 93316 |
| 2024-12-03 | 12.36 | $12.58 | 161000 |
| 2024-12-02 | 12.31 | $12.61 | 148642 |
| 2024-11-29 | 12.25 | $12.59 | 73422 |
| 2024-11-27 | 12.18 | $12.45 | 52528 |
| 2024-11-26 | 12.13 | $12.31 | 54500 |
| 2024-11-25 | 12.11 | $12.21 | 108000 |
| 2024-11-22 | 12.10 | $12.18 | 110146 |
| 2024-11-21 | 12.09 | $12.15 | 82700 |
| 2024-11-20 | 12.09 | $12.12 | 68127 |
| 2024-11-19 | 12.10 | $12.11 | 123400 |
| 2024-11-18 | 12.11 | $12.11 | 128100 |
| 2024-11-15 | 12.12 | $12.13 | 96000 |
| 2024-11-14 | 12.14 | $12.28 | 96438 |
| 2024-11-13 | 12.12 | $12.24 | 109100 |
| 2024-11-12 | 12.11 | $12.12 | 78300 |
| 2024-11-11 | 12.13 | $12.25 | 100100 |
| 2024-11-08 | 12.12 | $12.22 | 87000 |
| 2024-11-07 | 12.12 | $12.16 | 79000 |
| 2024-11-06 | 12.13 | $12.00 | 180100 |
| 2024-11-05 | 12.18 | $12.14 | 197618 |
| 2024-11-04 | 12.21 | $12.13 | 154834 |
| 2024-11-01 | 12.24 | $12.13 | 111240 |
| 2024-10-31 | 12.29 | $12.22 | 60600 |
| 2024-10-30 | 12.32 | $12.14 | 78500 |
| 2024-10-29 | 12.37 | $12.08 | 137800 |
| 2024-10-28 | 12.44 | $12.16 | 128537 |
| 2024-10-25 | 12.51 | $12.27 | 110900 |
| 2024-10-24 | 12.57 | $12.21 | 131106 |
| 2024-10-23 | 12.65 | $12.35 | 125500 |
| 2024-10-22 | 12.71 | $12.58 | 27739 |
| 2024-10-21 | 12.74 | $12.61 | 55200 |
| 2024-10-18 | 12.76 | $12.74 | 53608 |
| 2024-10-17 | 12.76 | $12.72 | 108300 |
| 2024-10-16 | 12.76 | $12.65 | 62348 |
| 2024-10-15 | 12.78 | $12.66 | 31200 |
| 2024-10-14 | 12.80 | $12.70 | 104936 |
| 2024-10-11 | 12.81 | $12.83 | 71204 |
| 2024-10-10 | 12.79 | $12.76 | 78745 |
| 2024-10-09 | 12.79 | $12.74 | 118008 |
| 2024-10-08 | 12.79 | $12.66 | 66200 |
| 2024-10-07 | 12.81 | $12.67 | 63027 |
| 2024-10-04 | 12.83 | $12.70 | 94200 |
| 2024-10-03 | 12.84 | $12.81 | 80500 |
| 2024-10-02 | 12.83 | $12.83 | 103521 |
| 2024-10-01 | 12.82 | $12.81 | 110300 |
| 2024-09-30 | 12.80 | $12.65 | 98619 |
| 2024-09-27 | 12.82 | $12.68 | 79200 |
| 2024-09-26 | 12.83 | $12.72 | 103837 |
| 2024-09-25 | 12.84 | $12.79 | 42122 |
| 2024-09-24 | 12.83 | $12.78 | 70500 |
| 2024-09-23 | 12.82 | $12.79 | 67900 |
| 2024-09-20 | 12.80 | $12.85 | 38612 |
| 2024-09-19 | 12.77 | $12.79 | 54900 |
| 2024-09-18 | 12.74 | $12.76 | 72400 |
| 2024-09-17 | 12.72 | $12.69 | 172227 |
| 2024-09-16 | 12.71 | $12.87 | 87703 |
| 2024-09-13 | 12.65 | $12.86 | 148200 |
| 2024-09-12 | 12.59 | $12.78 | 181236 |
| 2024-09-11 | 12.53 | $12.67 | 153833 |
| 2024-09-10 | 12.49 | $12.60 | 104713 |
| 2024-09-09 | 12.45 | $12.51 | 69107 |
| 2024-09-06 | 12.43 | $12.47 | 60332 |
| 2024-09-05 | 12.41 | $12.43 | 60500 |
| 2024-09-04 | 12.39 | $12.42 | 83800 |
| 2024-09-03 | 12.37 | $12.40 | 93815 |
| 2024-08-30 | 12.36 | $12.33 | 48522 |
| 2024-08-29 | 12.36 | $12.32 | 83700 |
| 2024-08-28 | 12.35 | $12.33 | 44344 |
| 2024-08-27 | 12.35 | $12.34 | 60400 |
| 2024-08-26 | 12.34 | $12.34 | 53700 |
| 2024-08-23 | 12.33 | $12.34 | 79400 |
| 2024-08-22 | 12.31 | $12.28 | 38700 |
| 2024-08-21 | 12.31 | $12.32 | 70541 |
| 2024-08-20 | 12.30 | $12.30 | 85900 |
| 2024-08-19 | 12.29 | $12.29 | 70400 |
| 2024-08-16 | 12.27 | $12.26 | 100703 |
| 2024-08-15 | 12.27 | $12.26 | 71525 |
| 2024-08-14 | 12.26 | $12.32 | 83900 |
| 2024-08-13 | 12.23 | $12.28 | 69700 |
| 2024-08-12 | 12.21 | $12.25 | 70100 |
| 2024-08-09 | 12.20 | $12.26 | 87230 |
| 2024-08-08 | 12.17 | $12.30 | 115400 |
| 2024-08-07 | 12.14 | $12.25 | 184600 |
| 2024-08-06 | 12.11 | $12.25 | 128700 |
| 2024-08-05 | 12.07 | $12.11 | 194800 |
| 2024-08-02 | 12.06 | $12.20 | 128900 |
| 2024-08-01 | 12.03 | $12.12 | 116900 |
| 2024-07-31 | 12.01 | $12.04 | 81949 |
| 2024-07-30 | 12.00 | $12.01 | 60044 |
| 2024-07-29 | 11.99 | $12.01 | 101800 |
| 2024-07-26 | 11.99 | $12.00 | 52913 |
| 2024-07-25 | 11.99 | $11.93 | 38300 |
| 2024-07-24 | 12.00 | $11.90 | 87526 |
| 2024-07-23 | 12.02 | $11.95 | 79728 |
| 2024-07-22 | 12.03 | $11.93 | 97100 |
| 2024-07-19 | 12.05 | $11.89 | 538444 |
| 2024-07-18 | 12.07 | $11.95 | 113348 |
| 2024-07-17 | 12.09 | $11.99 | 151033 |
| 2024-07-16 | 12.11 | $12.06 | 140700 |
| 2024-07-15 | 12.11 | $12.05 | 162000 |
| 2024-07-12 | 12.12 | $12.17 | 102409 |
| 2024-07-11 | 12.09 | $12.15 | 77500 |
| 2024-07-10 | 12.07 | $12.06 | 68400 |
| 2024-07-09 | 12.07 | $12.07 | 127900 |
| 2024-07-08 | 12.06 | $12.07 | 64333 |
| 2024-07-05 | 12.05 | $12.06 | 67500 |
| 2024-07-03 | 12.04 | $12.03 | 63300 |
| 2024-07-02 | 12.03 | $12.01 | 70100 |
| 2024-07-01 | 12.03 | $11.98 | 69327 |
| 2024-06-28 | 12.03 | $12.09 | 62600 |
| 2024-06-27 | 12.01 | $12.04 | 66816 |
| 2024-06-26 | 11.99 | $11.99 | 72900 |
| 2024-06-25 | 11.98 | $11.97 | 52322 |
| 2024-06-24 | 11.98 | $11.97 | 112700 |
| 2024-06-21 | 11.97 | $11.94 | 30300 |
| 2024-06-20 | 11.97 | $11.95 | 189700 |
| 2024-06-18 | 11.97 | $12.02 | 77300 |
| 2024-06-17 | 11.95 | $11.96 | 78741 |
| 2024-06-14 | 11.94 | $11.97 | 65900 |
| 2024-06-13 | 11.92 | $12.04 | 50700 |
| 2024-06-12 | 11.89 | $11.93 | 100700 |
| 2024-06-11 | 11.87 | $11.95 | 50806 |
| 2024-06-10 | 11.85 | $11.94 | 92000 |
| 2024-06-07 | 11.83 | $11.88 | 55700 |
| 2024-06-06 | 11.81 | $11.88 | 57634 |
| 2024-06-05 | 11.79 | $11.86 | 68300 |
| 2024-06-04 | 11.78 | $11.83 | 56010 |
| 2024-06-03 | 11.76 | $11.77 | 56800 |
| 2024-05-31 | 11.76 | $11.72 | 33100 |
| 2024-05-30 | 11.77 | $11.63 | 139700 |
| 2024-05-29 | 11.79 | $11.66 | 165941 |
| 2024-05-28 | 11.82 | $11.76 | 64400 |
| 2024-05-24 | 11.83 | $11.85 | 28600 |
| 2024-05-23 | 11.82 | $11.73 | 33600 |
| 2024-05-22 | 11.83 | $11.78 | 66300 |
| 2024-05-21 | 11.83 | $11.91 | 190000 |
| 2024-05-20 | 11.81 | $11.86 | 116543 |
| 2024-05-17 | 11.80 | $11.87 | 129015 |
| 2024-05-16 | 11.78 | $11.85 | 121500 |
| 2024-05-15 | 11.76 | $11.86 | 49246 |
| 2024-05-14 | 11.73 | $11.80 | 46800 |
| 2024-05-13 | 11.71 | $11.86 | 101604 |
| 2024-05-10 | 11.68 | $11.82 | 57400 |
| 2024-05-09 | 11.65 | $11.90 | 68800 |
| 2024-05-08 | 11.60 | $11.86 | 211900 |
| 2024-05-07 | 11.55 | $11.87 | 111842 |
| 2024-05-06 | 11.49 | $11.71 | 100819 |
| 2024-05-03 | 11.45 | $11.59 | 88829 |
| 2024-05-02 | 11.43 | $11.49 | 66200 |
| 2024-05-01 | 11.43 | $11.51 | 106500 |
| 2024-04-30 | 11.43 | $11.45 | 241100 |
| 2024-04-29 | 11.45 | $11.49 | 70500 |
| 2024-04-26 | 11.45 | $11.46 | 85500 |
| 2024-04-25 | 11.47 | $11.43 | 167423 |
| 2024-04-24 | 11.50 | $11.51 | 170819 |
| 2024-04-23 | 11.51 | $11.52 | 245840 |
| 2024-04-22 | 11.52 | $11.48 | 115000 |
| 2024-04-19 | 11.55 | $11.51 | 43908 |
| 2024-04-18 | 11.58 | $11.49 | 34600 |
| 2024-04-17 | 11.61 | $11.53 | 55300 |
| 2024-04-16 | 11.64 | $11.49 | 78516 |
| 2024-04-15 | 11.69 | $11.48 | 54913 |
| 2024-04-12 | 11.74 | $11.59 | 68107 |
| 2024-04-11 | 11.78 | $11.66 | 90517 |
| 2024-04-10 | 11.82 | $11.68 | 70000 |
| 2024-04-09 | 11.85 | $11.82 | 160820 |
| 2024-04-08 | 11.87 | $11.84 | 96100 |
| 2024-04-05 | 11.88 | $11.75 | 69228 |
| 2024-04-04 | 11.91 | $11.85 | 153000 |
| 2024-04-03 | 11.93 | $11.82 | 207715 |
| 2024-04-02 | 11.95 | $11.82 | 99100 |
| 2024-04-01 | 11.98 | $11.92 | 128500 |
| 2024-03-28 | 11.99 | $12.08 | 123016 |
| 2024-03-27 | 11.97 | $11.95 | 133702 |
| 2024-03-26 | 11.98 | $11.91 | 61700 |
| 2024-03-25 | 12.00 | $11.90 | 140900 |
| 2024-03-22 | 12.01 | $11.96 | 91600 |
| 2024-03-21 | 12.02 | $11.94 | 92900 |
| 2024-03-20 | 12.04 | $11.97 | 97400 |
| 2024-03-19 | 12.05 | $11.96 | 77400 |
| 2024-03-18 | 12.07 | $12.03 | 61845 |
| 2024-03-15 | 12.07 | $11.96 | 70900 |
| 2024-03-14 | 12.09 | $11.94 | 81900 |
| 2024-03-13 | 12.11 | $12.07 | 97935 |
| 2024-03-12 | 12.11 | $12.09 | 111342 |
| 2024-03-11 | 12.10 | $12.14 | 74002 |
| 2024-03-08 | 12.09 | $12.15 | 121617 |
| 2024-03-07 | 12.07 | $12.16 | 54000 |
| 2024-03-06 | 12.04 | $12.09 | 481500 |
| 2024-03-05 | 12.02 | $12.09 | 323700 |
| 2024-03-04 | 12.00 | $12.03 | 49600 |
| 2024-03-01 | 11.99 | $12.01 | 67100 |
| 2024-02-29 | 11.98 | $12.00 | 30100 |
| 2024-02-28 | 11.97 | $11.94 | 41307 |
| 2024-02-27 | 11.97 | $11.88 | 112436 |
| 2024-02-26 | 11.99 | $11.88 | 61800 |
| 2024-02-23 | 12.00 | $12.01 | 57449 |
| 2024-02-22 | 11.99 | $11.98 | 63900 |
| 2024-02-21 | 11.99 | $11.95 | 95200 |
| 2024-02-20 | 11.99 | $11.98 | 34700 |
| 2024-02-16 | 11.98 | $11.98 | 57300 |
| 2024-02-15 | 11.98 | $12.05 | 65820 |
| 2024-02-14 | 11.95 | $11.92 | 82526 |
| 2024-02-13 | 11.95 | $11.90 | 54700 |
| 2024-02-12 | 11.96 | $12.00 | 69400 |
| 2024-02-09 | 11.94 | $11.92 | 82425 |
| 2024-02-08 | 11.94 | $11.91 | 101532 |
| 2024-02-07 | 11.93 | $11.93 | 145400 |
| 2024-02-06 | 11.93 | $11.96 | 83100 |
| 2024-02-05 | 11.91 | $11.92 | 101100 |
| 2024-02-02 | 11.90 | $11.98 | 68734 |
| 2024-02-01 | 11.88 | $12.08 | 68600 |
| 2024-01-31 | 11.83 | $11.91 | 112800 |
| 2024-01-30 | 11.81 | $11.78 | 61614 |
| 2024-01-29 | 11.81 | $11.83 | 115800 |
| 2024-01-26 | 11.80 | $11.67 | 163400 |
| 2024-01-25 | 11.83 | $11.80 | 111500 |
| 2024-01-24 | 11.83 | $11.71 | 98700 |
| 2024-01-23 | 11.84 | $11.76 | 220000 |
| 2024-01-22 | 11.86 | $11.74 | 99600 |
| 2024-01-19 | 11.87 | $11.64 | 611000 |
| 2024-01-18 | 11.91 | $11.69 | 276500 |
| 2024-01-17 | 11.95 | $11.75 | 275300 |
| 2024-01-16 | 11.97 | $11.76 | 104400 |
| 2024-01-12 | 12.00 | $11.80 | 187922 |
| 2024-01-11 | 12.03 | $11.83 | 146400 |
| 2024-01-10 | 12.05 | $11.88 | 110644 |
| 2024-01-09 | 12.06 | $11.93 | 94519 |
| 2024-01-08 | 12.06 | $12.01 | 47815 |
| 2024-01-05 | 12.05 | $11.93 | 99000 |
| 2024-01-04 | 12.05 | $11.95 | 52624 |
| 2024-01-03 | 12.04 | $11.97 | 51714 |
| 2024-01-02 | 12.02 | $11.93 | 92900 |
| 2023-12-29 | 12.01 | $11.91 | 407144 |
| 2023-12-28 | 12.00 | $11.84 | 239100 |
| 2023-12-27 | 12.00 | $11.93 | 266509 |
| 2023-12-26 | 11.98 | $11.89 | 226425 |
| 2023-12-22 | 11.97 | $11.91 | 233400 |
| 2023-12-21 | 11.94 | $11.87 | 145100 |
| 2023-12-20 | 11.92 | $11.91 | 157731 |
| 2023-12-19 | 11.89 | $11.89 | 154300 |
| 2023-12-18 | 11.85 | $11.87 | 115913 |
| 2023-12-15 | 11.81 | $11.85 | 179500 |
| 2023-12-14 | 11.76 | $11.79 | 110800 |
| 2023-12-13 | 11.72 | $11.69 | 160424 |
| 2023-12-12 | 11.69 | $11.62 | 166100 |
| 2023-12-11 | 11.67 | $11.65 | 86844 |
| 2023-12-08 | 11.64 | $11.64 | 118900 |
| 2023-12-07 | 11.60 | $11.64 | 193400 |
| 2023-12-06 | 11.55 | $11.55 | 134000 |
| 2023-12-05 | 11.51 | $11.60 | 108500 |
| 2023-12-04 | 11.46 | $11.55 | 219700 |
| 2023-12-01 | 11.40 | $11.62 | 240113 |
| 2023-11-30 | 11.32 | $11.44 | 180744 |
| 2023-11-29 | 11.26 | $11.44 | 213900 |
| 2023-11-28 | 11.19 | $11.30 | 200100 |
| 2023-11-27 | 11.14 | $11.23 | 210400 |
| 2023-11-24 | 11.09 | $11.21 | 70500 |
| 2023-11-22 | 11.04 | $11.22 | 138930 |
| 2023-11-21 | 10.98 | $11.16 | 108700 |
| 2023-11-20 | 10.91 | $11.17 | 133511 |
| 2023-11-17 | 10.84 | $11.13 | 135400 |
| 2023-11-16 | 10.76 | $11.13 | 150900 |
| 2023-11-15 | 10.66 | $10.93 | 105900 |
| 2023-11-14 | 10.59 | $10.85 | 77048 |
| 2023-11-13 | 10.53 | $10.71 | 201907 |
| 2023-11-10 | 10.48 | $10.73 | 149200 |
| 2023-11-09 | 10.43 | $10.67 | 104723 |
| 2023-11-08 | 10.38 | $10.81 | 85933 |
| 2023-11-07 | 10.29 | $10.70 | 106000 |
| 2023-11-06 | 10.21 | $10.51 | 166724 |
| 2023-11-03 | 10.15 | $10.57 | 430800 |
| 2023-11-02 | 10.08 | $10.44 | 154318 |
| 2023-11-01 | 10.02 | $10.38 | 206500 |
| 2023-10-31 | 9.97 | $10.12 | 118734 |
| 2023-10-30 | 9.97 | $10.04 | 120400 |
| 2023-10-27 | 9.98 | $10.00 | 109546 |
| 2023-10-26 | 10.00 | $10.00 | 149300 |
| 2023-10-25 | 10.03 | $9.96 | 177100 |
| 2023-10-24 | 10.08 | $10.08 | 99714 |
| 2023-10-23 | 10.11 | $9.99 | 172447 |
| 2023-10-20 | 10.16 | $10.07 | 259000 |
| 2023-10-19 | 10.21 | $10.12 | 243410 |
| 2023-10-18 | 10.25 | $10.19 | 157000 |
| 2023-10-17 | 10.29 | $10.27 | 62900 |
| 2023-10-16 | 10.32 | $10.36 | 55537 |
| 2023-10-13 | 10.34 | $10.47 | 68340 |
| 2023-10-12 | 10.33 | $10.44 | 82000 |
| 2023-10-11 | 10.34 | $10.56 | 112300 |
| 2023-10-10 | 10.32 | $10.39 | 132730 |
| 2023-10-09 | 10.33 | $10.40 | 104820 |
| 2023-10-06 | 10.35 | $10.34 | 159631 |
| 2023-10-05 | 10.38 | $10.40 | 138600 |
| 2023-10-04 | 10.41 | $10.41 | 165948 |
| 2023-10-03 | 10.44 | $10.36 | 132700 |
| 2023-10-02 | 10.49 | $10.35 | 244900 |
| 2023-09-29 | 10.55 | $10.31 | 204500 |
| 2023-09-28 | 10.63 | $10.31 | 127445 |
| 2023-09-27 | 10.72 | $10.43 | 154100 |
| 2023-09-26 | 10.81 | $10.56 | 207500 |
| 2023-09-25 | 10.88 | $10.74 | 181340 |
| 2023-09-22 | 10.93 | $10.92 | 73500 |
| 2023-09-21 | 10.94 | $10.89 | 88600 |
| 2023-09-20 | 10.97 | $11.00 | 244801 |
| 2023-09-19 | 10.98 | $10.97 | 132228 |
| 2023-09-18 | 11.00 | $10.99 | 177700 |
| 2023-09-15 | 11.01 | $10.96 | 198800 |
| 2023-09-14 | 11.04 | $11.00 | 146232 |
| 2023-09-13 | 11.06 | $11.05 | 124032 |
| 2023-09-12 | 11.08 | $11.07 | 147900 |
| 2023-09-11 | 11.10 | $11.09 | 298316 |
| 2023-09-08 | 11.11 | $11.10 | 251017 |
| 2023-09-07 | 11.13 | $11.12 | 171800 |
| 2023-09-06 | 11.14 | $11.18 | 113700 |
| 2023-09-05 | 11.15 | $11.22 | 139120 |
| 2023-09-01 | 11.15 | $11.22 | 77100 |
| 2023-08-31 | 11.15 | $11.26 | 76800 |
| 2023-08-30 | 11.14 | $11.21 | 76041 |
| 2023-08-29 | 11.14 | $11.22 | 198300 |
| 2023-08-28 | 11.14 | $11.14 | 124000 |
| 2023-08-25 | 11.16 | $11.12 | 194639 |
| 2023-08-24 | 11.19 | $11.10 | 129127 |
| 2023-08-23 | 11.22 | $11.17 | 105314 |
| 2023-08-22 | 11.25 | $11.13 | 102300 |
| 2023-08-21 | 11.29 | $11.19 | 123316 |
| 2023-08-18 | 11.33 | $11.22 | 49904 |
| 2023-08-17 | 11.37 | $11.23 | 137800 |
| 2023-08-16 | 11.41 | $11.25 | 245100 |
| 2023-08-15 | 11.45 | $11.34 | 165628 |
| 2023-08-14 | 11.48 | $11.38 | 90121 |
| 2023-08-11 | 11.52 | $11.45 | 73900 |
| 2023-08-10 | 11.54 | $11.40 | 212621 |
| 2023-08-09 | 11.57 | $11.46 | 100900 |
| 2023-08-08 | 11.60 | $11.43 | 202500 |
| 2023-08-07 | 11.64 | $11.39 | 104518 |
| 2023-08-04 | 11.69 | $11.49 | 41100 |
| 2023-08-03 | 11.73 | $11.48 | 157300 |
| 2023-08-02 | 11.78 | $11.68 | 72042 |
| 2023-08-01 | 11.80 | $11.78 | 98900 |
| 2023-07-31 | 11.79 | $11.84 | 81300 |
| 2023-07-28 | 11.78 | $11.81 | 114500 |
| 2023-07-27 | 11.76 | $11.68 | 150900 |
| 2023-07-26 | 11.77 | $11.77 | 121100 |
| 2023-07-25 | 11.76 | $11.75 | 139800 |
| 2023-07-24 | 11.76 | $11.80 | 157200 |
| 2023-07-21 | 11.74 | $11.79 | 135100 |
| 2023-07-20 | 11.73 | $11.74 | 185907 |
| 2023-07-19 | 11.72 | $11.81 | 142609 |
| 2023-07-18 | 11.69 | $11.75 | 77100 |
| 2023-07-17 | 11.67 | $11.70 | 103310 |
| 2023-07-14 | 11.66 | $11.69 | 185300 |
| 2023-07-13 | 11.65 | $11.70 | 60100 |
| 2023-07-12 | 11.64 | $11.71 | 61423 |
| 2023-07-11 | 11.62 | $11.63 | 69030 |
| 2023-07-10 | 11.61 | $11.59 | 80238 |
| 2023-07-07 | 11.62 | $11.55 | 172015 |
| 2023-07-06 | 11.63 | $11.58 | 76220 |
| 2023-07-05 | 11.63 | $11.64 | 69607 |
| 2023-07-03 | 11.63 | $11.70 | 62300 |
| 2023-06-30 | 11.61 | $11.63 | 103300 |
| 2023-06-29 | 11.60 | $11.62 | 61700 |
| 2023-06-28 | 11.59 | $11.73 | 82800 |
| 2023-06-27 | 11.56 | $11.64 | 126900 |
| 2023-06-26 | 11.54 | $11.61 | 109534 |
| 2023-06-23 | 11.53 | $11.61 | 107600 |
| 2023-06-22 | 11.51 | $11.55 | 131600 |
| 2023-06-21 | 11.50 | $11.58 | 147421 |
| 2023-06-20 | 11.49 | $11.56 | 144421 |
| 2023-06-16 | 11.47 | $11.50 | 80100 |
| 2023-06-15 | 11.47 | $11.52 | 180800 |
| 2023-06-14 | 11.47 | $11.50 | 57623 |
| 2023-06-13 | 11.46 | $11.51 | 76825 |
| 2023-06-12 | 11.46 | $11.55 | 63025 |
| 2023-06-09 | 11.44 | $11.59 | 86200 |
| 2023-06-08 | 11.42 | $11.57 | 113000 |
| 2023-06-07 | 11.39 | $11.50 | 129200 |
| 2023-06-06 | 11.38 | $11.50 | 54000 |
| 2023-06-05 | 11.36 | $11.46 | 137623 |
| 2023-06-02 | 11.35 | $11.38 | 170300 |
| 2023-06-01 | 11.36 | $11.51 | 126445 |
| 2023-05-31 | 11.34 | $11.43 | 69700 |
| 2023-05-30 | 11.34 | $11.36 | 100900 |
| 2023-05-26 | 11.35 | $11.27 | 94500 |
| 2023-05-25 | 11.39 | $11.33 | 100600 |
| 2023-05-24 | 11.41 | $11.28 | 150000 |
| 2023-05-23 | 11.46 | $11.37 | 261400 |
| 2023-05-22 | 11.49 | $11.33 | 193500 |
| 2023-05-19 | 11.53 | $11.37 | 255600 |
| 2023-05-18 | 11.58 | $11.54 | 83314 |
| 2023-05-17 | 11.59 | $11.59 | 91926 |
| 2023-05-16 | 11.60 | $11.60 | 84100 |
| 2023-05-15 | 11.61 | $11.58 | 165900 |
| 2023-05-12 | 11.63 | $11.59 | 125300 |
| 2023-05-11 | 11.64 | $11.60 | 177300 |
| 2023-05-10 | 11.66 | $11.66 | 120200 |
| 2023-05-09 | 11.66 | $11.62 | 227800 |
| 2023-05-08 | 11.68 | $11.63 | 158600 |
| 2023-05-05 | 11.70 | $11.73 | 146539 |
| 2023-05-04 | 11.70 | $11.66 | 79700 |
| 2023-05-03 | 11.71 | $11.65 | 135948 |
| 2023-05-02 | 11.73 | $11.69 | 97800 |
| 2023-05-01 | 11.74 | $11.69 | 106319 |
| 2023-04-28 | 11.76 | $11.81 | 75629 |
| 2023-04-27 | 11.75 | $11.76 | 50500 |
| 2023-04-26 | 11.76 | $11.73 | 99700 |
| 2023-04-25 | 11.77 | $11.68 | 79647 |
| 2023-04-24 | 11.79 | $11.72 | 49700 |
| 2023-04-21 | 11.81 | $11.68 | 48500 |
| 2023-04-20 | 11.83 | $11.70 | 58240 |
| 2023-04-19 | 11.86 | $11.66 | 159600 |
| 2023-04-18 | 11.91 | $11.74 | 194500 |
| 2023-04-17 | 11.94 | $11.88 | 120021 |
| 2023-04-14 | 11.95 | $11.93 | 121534 |
| 2023-04-13 | 11.95 | $11.97 | 165200 |
| 2023-04-12 | 11.94 | $12.02 | 122719 |
| 2023-04-11 | 11.91 | $11.98 | 50111 |
| 2023-04-10 | 11.90 | $11.97 | 54200 |
| 2023-04-06 | 11.88 | $12.01 | 62700 |
| 2023-04-05 | 11.85 | $11.97 | 82000 |
| 2023-04-04 | 11.82 | $11.87 | 74100 |
| 2023-04-03 | 11.81 | $11.91 | 75500 |
| 2023-03-31 | 11.79 | $12.05 | 108649 |
| 2023-03-30 | 11.74 | $11.89 | 47300 |
| 2023-03-29 | 11.71 | $11.75 | 93705 |
| 2023-03-28 | 11.71 | $11.73 | 77946 |
| 2023-03-27 | 11.71 | $11.73 | 60300 |
| 2023-03-24 | 11.71 | $11.71 | 89800 |
| 2023-03-23 | 11.72 | $11.69 | 101209 |
| 2023-03-22 | 11.73 | $11.78 | 119900 |
| 2023-03-21 | 11.73 | $11.70 | 84715 |
| 2023-03-20 | 11.75 | $11.85 | 109123 |
| 2023-03-17 | 11.73 | $11.93 | 113600 |
| 2023-03-16 | 11.70 | $11.86 | 121546 |
| 2023-03-15 | 11.68 | $11.81 | 84913 |
| 2023-03-14 | 11.66 | $11.73 | 95805 |
| 2023-03-13 | 11.66 | $11.79 | 137100 |
| 2023-03-10 | 11.65 | $11.81 | 133012 |
| 2023-03-09 | 11.63 | $11.81 | 155600 |
| 2023-03-08 | 11.61 | $11.68 | 83700 |
| 2023-03-07 | 11.62 | $11.66 | 103000 |
| 2023-03-06 | 11.63 | $11.61 | 141400 |
| 2023-03-03 | 11.65 | $11.60 | 53118 |
| 2023-03-02 | 11.69 | $11.53 | 316932 |
| 2023-03-01 | 11.74 | $11.65 | 104100 |
| 2023-02-28 | 11.78 | $11.64 | 64948 |
| 2023-02-27 | 11.82 | $11.65 | 54940 |
| 2023-02-24 | 11.87 | $11.56 | 106627 |
| 2023-02-23 | 11.96 | $11.67 | 45147 |
| 2023-02-22 | 12.03 | $11.72 | 40000 |
| 2023-02-21 | 12.10 | $11.69 | 94700 |
| 2023-02-17 | 12.19 | $11.82 | 70843 |
| 2023-02-16 | 12.27 | $11.90 | 60809 |
| 2023-02-15 | 12.34 | $12.08 | 128417 |
| 2023-02-14 | 12.39 | $12.16 | 122200 |
| 2023-02-13 | 12.42 | $12.30 | 54100 |
| 2023-02-10 | 12.43 | $12.35 | 57400 |
| 2023-02-09 | 12.44 | $12.36 | 50000 |
| 2023-02-08 | 12.44 | $12.46 | 42428 |
| 2023-02-07 | 12.41 | $12.35 | 121500 |
| 2023-02-06 | 12.41 | $12.27 | 129017 |
| 2023-02-03 | 12.42 | $12.35 | 130607 |
| 2023-02-02 | 12.42 | $12.47 | 118100 |
| 2023-02-01 | 12.39 | $12.41 | 112538 |
| 2023-01-31 | 12.37 | $12.40 | 101600 |
| 2023-01-30 | 12.34 | $12.30 | 117748 |
| 2023-01-27 | 12.33 | $12.30 | 95000 |
| 2023-01-26 | 12.32 | $12.25 | 109432 |
| 2023-01-25 | 12.32 | $12.27 | 137900 |
| 2023-01-24 | 12.31 | $12.37 | 70520 |
| 2023-01-23 | 12.27 | $12.41 | 57045 |
| 2023-01-20 | 12.22 | $12.37 | 90900 |
| 2023-01-19 | 12.17 | $12.28 | 61900 |
| 2023-01-18 | 12.13 | $12.26 | 133220 |
| 2023-01-17 | 12.09 | $12.11 | 56521 |
| 2023-01-13 | 12.07 | $12.11 | 57400 |
| 2023-01-12 | 12.05 | $12.19 | 45900 |
| 2023-01-11 | 12.01 | $12.11 | 69628 |
| 2023-01-10 | 11.98 | $12.03 | 81316 |
| 2023-01-09 | 11.95 | $12.06 | 67403 |
| 2023-01-06 | 11.92 | $11.98 | 62307 |
| 2023-01-05 | 11.90 | $11.82 | 107500 |
| 2023-01-04 | 11.91 | $11.99 | 50024 |
| 2023-01-03 | 11.88 | $11.96 | 113508 |
| 2022-12-30 | 11.86 | $12.14 | 598823 |
| 2022-12-29 | 11.79 | $11.85 | 375000 |
| 2022-12-28 | 11.77 | $11.65 | 316120 |
| 2022-12-27 | 11.80 | $11.61 | 290534 |
| 2022-12-23 | 11.83 | $11.65 | 133309 |
| 2022-12-22 | 11.86 | $11.73 | 331900 |
| 2022-12-21 | 11.88 | $11.76 | 549400 |
| 2022-12-20 | 11.89 | $11.71 | 254700 |
| 2022-12-19 | 11.92 | $11.74 | 346605 |
| 2022-12-16 | 11.94 | $11.73 | 473700 |
| 2022-12-15 | 11.97 | $11.81 | 164000 |
| 2022-12-14 | 11.99 | $11.85 | 168108 |
| 2022-12-13 | 12.00 | $11.89 | 258208 |
| 2022-12-12 | 12.00 | $11.82 | 690900 |
| 2022-12-09 | 12.01 | $11.80 | 283600 |
| 2022-12-08 | 12.03 | $11.86 | 287800 |
| 2022-12-07 | 12.04 | $11.95 | 281400 |
| 2022-12-06 | 12.03 | $11.96 | 156128 |
| 2022-12-05 | 12.02 | $11.92 | 208100 |
| 2022-12-02 | 12.01 | $11.99 | 305949 |
| 2022-12-01 | 11.98 | $12.05 | 203642 |
| 2022-11-30 | 11.94 | $12.20 | 100800 |
| 2022-11-29 | 11.85 | $12.06 | 120800 |
| 2022-11-28 | 11.77 | $11.96 | 251500 |
| 2022-11-25 | 11.71 | $12.14 | 97135 |
| 2022-11-23 | 11.59 | $12.17 | 169000 |
| 2022-11-22 | 11.45 | $12.12 | 225537 |
| 2022-11-21 | 11.30 | $11.87 | 296300 |
| 2022-11-18 | 11.17 | $11.61 | 210342 |
| 2022-11-17 | 11.08 | $11.54 | 307700 |
| 2022-11-16 | 10.99 | $11.42 | 206622 |
| 2022-11-15 | 10.91 | $11.20 | 277423 |
| 2022-11-14 | 10.87 | $11.02 | 254410 |
| 2022-11-11 | 10.85 | $11.28 | 159400 |
| 2022-11-10 | 10.78 | $11.33 | 200200 |
| 2022-11-09 | 10.69 | $10.89 | 158442 |
| 2022-11-08 | 10.68 | $10.88 | 174600 |
| 2022-11-07 | 10.67 | $10.81 | 225430 |
| 2022-11-04 | 10.68 | $10.81 | 190639 |
| 2022-11-03 | 10.69 | $10.77 | 144800 |
| 2022-11-02 | 10.71 | $10.82 | 272430 |
| 2022-11-01 | 10.72 | $10.76 | 270403 |
| 2022-10-31 | 10.75 | $10.74 | 264821 |
| 2022-10-28 | 10.80 | $10.82 | 309600 |
| 2022-10-27 | 10.83 | $10.73 | 273400 |
| 2022-10-26 | 10.90 | $10.95 | 312024 |
| 2022-10-25 | 10.92 | $10.88 | 247100 |
| 2022-10-24 | 10.97 | $10.85 | 294900 |
| 2022-10-21 | 11.04 | $11.08 | 246114 |
| 2022-10-20 | 11.07 | $11.15 | 292800 |
| 2022-10-19 | 11.09 | $11.15 | 112517 |
| 2022-10-18 | 11.12 | $11.22 | 144202 |
| 2022-10-17 | 11.14 | $11.21 | 115916 |
| 2022-10-14 | 11.17 | $11.21 | 133208 |
| 2022-10-13 | 11.20 | $11.29 | 200200 |
| 2022-10-12 | 11.23 | $11.41 | 96600 |
| 2022-10-11 | 11.23 | $11.39 | 105600 |
| 2022-10-10 | 11.25 | $11.37 | 201100 |
| 2022-10-07 | 11.27 | $11.42 | 124135 |
| 2022-10-06 | 11.29 | $11.51 | 115600 |
| 2022-10-05 | 11.29 | $11.50 | 168800 |
| 2022-10-04 | 11.30 | $11.66 | 372337 |
| 2022-10-03 | 11.28 | $11.39 | 189008 |
| 2022-09-30 | 11.31 | $11.25 | 177500 |
| 2022-09-29 | 11.39 | $11.22 | 215200 |
| 2022-09-28 | 11.48 | $11.37 | 191701 |
| 2022-09-27 | 11.57 | $11.27 | 166305 |
| 2022-09-26 | 11.68 | $11.34 | 177711 |
| 2022-09-23 | 11.81 | $11.50 | 307821 |
| 2022-09-22 | 11.93 | $11.72 | 129212 |
| 2022-09-21 | 12.02 | $11.81 | 74829 |
| 2022-09-20 | 12.10 | $11.83 | 114800 |
| 2022-09-19 | 12.20 | $11.92 | 220316 |
| 2022-09-16 | 12.30 | $12.08 | 127300 |
| 2022-09-15 | 12.38 | $12.18 | 85918 |
| 2022-09-14 | 12.46 | $12.33 | 149100 |
| 2022-09-13 | 12.51 | $12.35 | 108022 |
| 2022-09-12 | 12.58 | $12.42 | 224020 |
| 2022-09-09 | 12.64 | $12.54 | 85200 |
| 2022-09-08 | 12.69 | $12.51 | 158700 |
| 2022-09-07 | 12.75 | $12.58 | 144540 |
| 2022-09-06 | 12.81 | $12.62 | 183606 |
| 2022-09-02 | 12.87 | $12.76 | 142536 |
| 2022-09-01 | 12.91 | $12.56 | 123741 |
| 2022-08-31 | 13.00 | $12.75 | 114400 |
| 2022-08-30 | 13.06 | $12.79 | 137600 |
| 2022-08-29 | 13.13 | $12.85 | 106519 |
| 2022-08-26 | 13.20 | $12.98 | 50600 |
| 2022-08-25 | 13.25 | $13.01 | 87900 |
| 2022-08-24 | 13.31 | $13.03 | 105530 |
| 2022-08-23 | 13.36 | $13.06 | 73700 |
| 2022-08-22 | 13.42 | $13.11 | 71300 |
| 2022-08-19 | 13.48 | $13.23 | 51700 |
| 2022-08-18 | 13.53 | $13.32 | 64416 |
| 2022-08-17 | 13.56 | $13.30 | 82019 |
| 2022-08-16 | 13.60 | $13.39 | 106200 |
| 2022-08-15 | 13.62 | $13.52 | 84600 |
| 2022-08-12 | 13.62 | $13.60 | 86134 |
| 2022-08-11 | 13.61 | $13.67 | 112500 |
| 2022-08-10 | 13.57 | $13.65 | 103900 |
| 2022-08-09 | 13.54 | $13.57 | 101300 |
| 2022-08-08 | 13.51 | $13.65 | 95013 |
| 2022-08-05 | 13.46 | $13.53 | 117400 |
| 2022-08-04 | 13.43 | $13.60 | 127133 |
| 2022-08-03 | 13.37 | $13.53 | 86300 |
| 2022-08-02 | 13.33 | $13.45 | 122500 |
| 2022-08-01 | 13.28 | $13.33 | 168700 |
| 2022-07-29 | 13.26 | $13.32 | 112209 |
| 2022-07-28 | 13.24 | $13.33 | 146334 |
| 2022-07-27 | 13.21 | $13.28 | 110520 |
| 2022-07-26 | 13.18 | $13.37 | 100900 |
| 2022-07-25 | 13.14 | $13.13 | 96112 |
| 2022-07-22 | 13.13 | $13.04 | 106615 |
| 2022-07-21 | 13.14 | $13.07 | 85900 |
| 2022-07-20 | 13.15 | $13.16 | 83700 |
| 2022-07-19 | 13.13 | $13.11 | 77305 |
| 2022-07-18 | 13.13 | $13.02 | 87415 |
| 2022-07-15 | 13.14 | $13.21 | 130400 |
| 2022-07-14 | 13.12 | $13.14 | 53200 |
| 2022-07-13 | 13.11 | $13.20 | 110100 |
| 2022-07-12 | 13.08 | $13.36 | 81112 |
| 2022-07-11 | 13.01 | $13.42 | 119626 |
| 2022-07-08 | 12.92 | $13.15 | 73218 |
| 2022-07-07 | 12.87 | $13.13 | 82600 |
| 2022-07-06 | 12.81 | $13.21 | 99038 |
| 2022-07-05 | 12.73 | $13.11 | 87219 |
| 2022-07-01 | 12.66 | $13.03 | 299800 |
| 2022-06-30 | 12.60 | $12.69 | 139432 |
| 2022-06-29 | 12.60 | $12.70 | 115217 |
| 2022-06-28 | 12.60 | $12.65 | 106800 |
| 2022-06-27 | 12.60 | $12.68 | 107638 |
| 2022-06-24 | 12.61 | $12.62 | 72748 |
| 2022-06-23 | 12.63 | $12.61 | 86943 |
| 2022-06-22 | 12.65 | $12.57 | 109448 |
| 2022-06-21 | 12.69 | $12.36 | 52900 |
| 2022-06-17 | 12.78 | $12.42 | 79238 |
| 2022-06-16 | 12.87 | $12.44 | 122400 |
| 2022-06-15 | 12.97 | $12.55 | 102232 |
| 2022-06-14 | 13.06 | $12.67 | 165126 |
| 2022-06-13 | 13.15 | $12.62 | 157142 |
| 2022-06-10 | 13.26 | $13.12 | 167403 |
| 2022-06-09 | 13.28 | $13.40 | 71422 |
| 2022-06-08 | 13.25 | $13.46 | 116800 |
| 2022-06-07 | 13.20 | $13.43 | 99510 |
| 2022-06-06 | 13.15 | $13.30 | 96200 |
| 2022-06-03 | 13.11 | $13.34 | 85229 |
| 2022-06-02 | 13.06 | $13.51 | 142500 |
| 2022-06-01 | 12.97 | $13.46 | 149714 |
| 2022-05-31 | 12.87 | $13.30 | 159812 |
| 2022-05-27 | 12.79 | $13.27 | 127300 |
| 2022-05-26 | 12.71 | $13.16 | 162600 |
| 2022-05-25 | 12.64 | $13.07 | 332922 |
| 2022-05-24 | 12.57 | $12.99 | 338700 |
| 2022-05-23 | 12.52 | $12.63 | 165600 |
| 2022-05-20 | 12.53 | $12.44 | 175605 |
| 2022-05-19 | 12.58 | $12.23 | 223649 |
| 2022-05-18 | 12.70 | $12.23 | 297600 |
| 2022-05-17 | 12.83 | $12.69 | 113100 |
| 2022-05-16 | 12.88 | $12.78 | 96400 |
| 2022-05-13 | 12.93 | $12.84 | 109746 |
| 2022-05-12 | 12.98 | $13.18 | 136100 |
| 2022-05-11 | 12.96 | $13.19 | 192100 |
| 2022-05-10 | 12.93 | $13.29 | 186939 |
| 2022-05-09 | 12.89 | $13.15 | 184615 |
| 2022-05-06 | 12.87 | $13.24 | 260300 |
| 2022-05-05 | 12.82 | $12.99 | 243600 |
| 2022-05-04 | 12.83 | $13.00 | 152300 |
| 2022-05-03 | 12.83 | $12.94 | 167200 |
| 2022-05-02 | 12.85 | $12.89 | 148847 |
| 2022-04-29 | 12.89 | $12.87 | 217343 |
| 2022-04-28 | 12.94 | $13.07 | 221838 |
| 2022-04-27 | 12.96 | $12.89 | 155918 |
| 2022-04-26 | 13.02 | $12.96 | 142500 |
| 2022-04-25 | 13.08 | $13.01 | 114100 |
| 2022-04-22 | 13.14 | $13.12 | 97205 |
| 2022-04-21 | 13.18 | $13.30 | 293200 |
| 2022-04-20 | 13.20 | $13.37 | 292300 |
| 2022-04-19 | 13.21 | $13.15 | 248544 |
| 2022-04-18 | 13.27 | $13.14 | 158400 |
| 2022-04-14 | 13.35 | $13.17 | 194930 |
| 2022-04-13 | 13.43 | $13.29 | 165700 |
| 2022-04-12 | 13.51 | $13.34 | 282600 |
| 2022-04-11 | 13.58 | $13.37 | 186900 |
| 2022-04-08 | 13.67 | $13.58 | 154100 |
| 2022-04-07 | 13.72 | $13.57 | 254000 |
| 2022-04-06 | 13.79 | $13.66 | 249911 |
| 2022-04-05 | 13.85 | $13.86 | 143800 |
| 2022-04-04 | 13.88 | $14.05 | 149600 |
| 2022-04-01 | 13.88 | $14.20 | 202800 |
| 2022-03-31 | 13.85 | $14.23 | 164640 |
| 2022-03-30 | 13.81 | $13.87 | 156500 |
| 2022-03-29 | 13.84 | $13.80 | 143128 |
| 2022-03-28 | 13.89 | $13.67 | 197001 |
| 2022-03-25 | 13.98 | $13.79 | 195500 |
| 2022-03-24 | 14.06 | $13.92 | 105700 |
| 2022-03-23 | 14.13 | $14.11 | 60700 |
| 2022-03-22 | 14.17 | $14.07 | 105702 |
| 2022-03-21 | 14.23 | $14.10 | 94700 |
| 2022-03-18 | 14.29 | $14.30 | 58227 |
| 2022-03-17 | 14.32 | $14.28 | 61905 |
| 2022-03-16 | 14.36 | $14.26 | 63700 |
| 2022-03-15 | 14.42 | $14.30 | 52500 |
| 2022-03-14 | 14.48 | $14.32 | 101923 |
| 2022-03-11 | 14.54 | $14.50 | 79932 |
| 2022-03-10 | 14.58 | $14.47 | 82000 |
| 2022-03-09 | 14.63 | $14.69 | 62000 |
| 2022-03-08 | 14.65 | $14.67 | 251000 |
| 2022-03-07 | 14.67 | $14.68 | 109132 |
| 2022-03-04 | 14.70 | $14.85 | 69500 |
| 2022-03-03 | 14.70 | $14.90 | 93800 |
| 2022-03-02 | 14.69 | $14.93 | 128337 |
| 2022-03-01 | 14.67 | $14.99 | 132500 |
| 2022-02-28 | 14.64 | $14.82 | 140800 |
| 2022-02-25 | 14.64 | $14.74 | 139000 |
| 2022-02-24 | 14.66 | $14.74 | 195649 |
| 2022-02-23 | 14.69 | $14.66 | 110207 |
| 2022-02-22 | 14.74 | $14.71 | 122817 |
| 2022-02-18 | 14.78 | $14.95 | 79341 |
| 2022-02-17 | 14.79 | $14.90 | 139736 |
| 2022-02-16 | 14.81 | $14.84 | 184221 |
| 2022-02-15 | 14.85 | $14.77 | 61500 |
| 2022-02-14 | 14.91 | $14.73 | 91900 |
| 2022-02-11 | 15.00 | $15.02 | 139500 |
| 2022-02-10 | 15.04 | $15.11 | 113000 |
| 2022-02-09 | 15.06 | $15.13 | 95014 |
| 2022-02-08 | 15.09 | $15.36 | 100400 |
| 2022-02-07 | 15.08 | $15.14 | 69023 |
| 2022-02-04 | 15.12 | $15.09 | 119700 |
| 2022-02-03 | 15.17 | $15.21 | 132535 |
| 2022-02-02 | 15.21 | $15.43 | 91200 |
| 2022-02-01 | 15.22 | $15.30 | 114400 |
| 2022-01-31 | 15.25 | $15.20 | 155600 |
| 2022-01-28 | 15.31 | $15.12 | 151017 |
| 2022-01-27 | 15.40 | $15.24 | 184100 |
| 2022-01-26 | 15.49 | $15.36 | 123929 |
| 2022-01-25 | 15.56 | $15.48 | 137517 |
| 2022-01-24 | 15.62 | $15.39 | 143639 |
| 2022-01-21 | 15.72 | $15.36 | 211339 |
| 2022-01-20 | 15.83 | $15.29 | 178923 |
| 2022-01-19 | 15.99 | $15.41 | 259703 |
| 2022-01-18 | 16.14 | $15.56 | 148000 |
| 2022-01-14 | 16.29 | $16.02 | 116109 |
| 2022-01-13 | 16.36 | $16.12 | 62500 |
| 2022-01-12 | 16.43 | $16.19 | 143200 |
| 2022-01-11 | 16.50 | $16.20 | 84521 |
| 2022-01-10 | 16.57 | $16.26 | 108800 |
| 2022-01-07 | 16.64 | $16.46 | 61927 |
| 2022-01-06 | 16.68 | $16.41 | 78000 |
| 2022-01-05 | 16.75 | $16.39 | 126024 |
| 2022-01-04 | 16.82 | $16.41 | 120300 |
| 2022-01-03 | 16.90 | $16.67 | 101900 |
| 2021-12-31 | 16.94 | $16.76 | 71604 |
| 2021-12-30 | 16.97 | $16.92 | 51105 |
| 2021-12-29 | 16.96 | $16.84 | 39200 |
| 2021-12-28 | 16.98 | $16.98 | 37530 |
| 2021-12-27 | 16.96 | $16.96 | 61000 |
| 2021-12-23 | 16.94 | $17.01 | 111300 |
| 2021-12-22 | 16.91 | $16.94 | 91109 |
| 2021-12-21 | 16.89 | $17.01 | 47341 |
| 2021-12-20 | 16.85 | $17.10 | 157715 |
| 2021-12-17 | 16.79 | $16.95 | 103700 |
| 2021-12-16 | 16.74 | $16.74 | 113031 |
| 2021-12-15 | 16.74 | $16.71 | 138700 |
| 2021-12-14 | 16.73 | $16.96 | 53500 |
| 2021-12-13 | 16.68 | $16.96 | 90209 |
| 2021-12-10 | 16.61 | $16.94 | 77328 |
| 2021-12-09 | 16.54 | $16.89 | 134201 |
| 2021-12-08 | 16.47 | $16.78 | 127919 |
| 2021-12-07 | 16.41 | $16.45 | 110303 |
| 2021-12-06 | 16.40 | $16.24 | 93535 |
| 2021-12-03 | 16.45 | $16.28 | 108900 |
| 2021-12-02 | 16.49 | $16.25 | 156447 |
| 2021-12-01 | 16.54 | $16.40 | 160800 |
| 2021-11-30 | 16.57 | $16.48 | 98320 |
| 2021-11-29 | 16.59 | $16.41 | 87110 |
| 2021-11-26 | 16.63 | $16.26 | 57300 |
| 2021-11-24 | 16.71 | $16.49 | 60600 |
| 2021-11-23 | 16.75 | $16.60 | 65926 |
| 2021-11-22 | 16.77 | $16.75 | 68249 |
| 2021-11-19 | 16.76 | $16.80 | 50724 |
| 2021-11-18 | 16.74 | $16.74 | 49707 |
| 2021-11-17 | 16.73 | $16.79 | 75325 |
| 2021-11-16 | 16.71 | $16.82 | 65400 |
| 2021-11-15 | 16.67 | $16.73 | 57515 |
| 2021-11-12 | 16.65 | $16.83 | 66100 |
| 2021-11-11 | 16.61 | $16.69 | 48749 |
| 2021-11-10 | 16.58 | $16.78 | 86932 |
| 2021-11-09 | 16.54 | $16.83 | 69000 |
| 2021-11-08 | 16.47 | $16.72 | 55523 |
| 2021-11-05 | 16.42 | $16.70 | 60405 |
| 2021-11-04 | 16.37 | $16.66 | 115200 |
| 2021-11-03 | 16.31 | $16.71 | 167417 |
| 2021-11-02 | 16.23 | $16.63 | 123300 |
| 2021-11-01 | 16.17 | $16.40 | 62543 |
| 2021-10-29 | 16.13 | $16.29 | 83225 |
| 2021-10-28 | 16.12 | $16.13 | 90400 |
| 2021-10-27 | 16.14 | $16.07 | 125746 |
| 2021-10-26 | 16.18 | $16.14 | 166100 |
| 2021-10-25 | 16.21 | $16.10 | 112200 |
| 2021-10-22 | 16.25 | $16.27 | 114335 |
| 2021-10-21 | 16.27 | $16.15 | 79929 |
| 2021-10-20 | 16.32 | $16.23 | 88300 |
| 2021-10-19 | 16.35 | $16.24 | 120317 |
| 2021-10-18 | 16.39 | $16.35 | 63800 |
| 2021-10-15 | 16.42 | $16.56 | 39300 |
| 2021-10-14 | 16.41 | $16.58 | 98100 |
| 2021-10-13 | 16.39 | $16.60 | 74300 |
| 2021-10-12 | 16.36 | $16.41 | 56347 |
| 2021-10-11 | 16.38 | $16.35 | 49600 |
| 2021-10-08 | 16.40 | $16.38 | 43500 |
| 2021-10-07 | 16.43 | $16.38 | 57915 |
| 2021-10-06 | 16.47 | $16.47 | 41100 |
| 2021-10-05 | 16.49 | $16.40 | 92300 |
| 2021-10-04 | 16.52 | $16.45 | 81407 |
| 2021-10-01 | 16.56 | $16.44 | 94077 |
| 2021-09-30 | 16.61 | $16.37 | 57500 |
| 2021-09-29 | 16.67 | $16.47 | 82300 |
| 2021-09-28 | 16.73 | $16.44 | 144600 |
| 2021-09-27 | 16.81 | $16.73 | 46800 |
| 2021-09-24 | 16.83 | $16.89 | 34300 |
| 2021-09-23 | 16.83 | $16.86 | 52105 |
| 2021-09-22 | 16.84 | $16.81 | 50200 |
| 2021-09-21 | 16.85 | $16.77 | 100146 |
| 2021-09-20 | 16.88 | $16.79 | 70500 |
| 2021-09-17 | 16.91 | $16.92 | 42415 |
| 2021-09-16 | 16.91 | $16.97 | 70342 |
| 2021-09-15 | 16.91 | $16.98 | 57800 |
| 2021-09-14 | 16.90 | $16.87 | 90800 |
| 2021-09-13 | 16.92 | $16.87 | 97600 |
| 2021-09-10 | 16.93 | $16.81 | 52045 |
| 2021-09-09 | 16.97 | $16.79 | 132627 |
| 2021-09-08 | 17.01 | $16.75 | 115402 |
| 2021-09-07 | 17.08 | $16.78 | 270305 |
| 2021-09-03 | 17.14 | $17.04 | 42500 |
| 2021-09-02 | 17.16 | $17.09 | 60228 |
| 2021-09-01 | 17.17 | $17.16 | 67300 |
| 2021-08-31 | 17.17 | $17.18 | 66300 |
| 2021-08-30 | 17.17 | $17.12 | 48719 |
| 2021-08-27 | 17.18 | $17.22 | 94700 |
| 2021-08-26 | 17.17 | $17.23 | 55300 |
| 2021-08-25 | 17.15 | $17.20 | 82120 |
| 2021-08-24 | 17.14 | $17.18 | 85325 |
| 2021-08-23 | 17.13 | $17.13 | 79400 |
| 2021-08-20 | 17.13 | $17.09 | 32728 |
| 2021-08-19 | 17.13 | $17.08 | 41700 |
| 2021-08-18 | 17.14 | $17.07 | 60800 |
| 2021-08-17 | 17.16 | $17.05 | 51300 |
| 2021-08-16 | 17.18 | $17.01 | 50000 |
| 2021-08-13 | 17.21 | $17.07 | 49125 |
| 2021-08-12 | 17.23 | $17.14 | 46500 |
| 2021-08-11 | 17.24 | $17.20 | 63000 |
| 2021-08-10 | 17.24 | $17.15 | 39900 |
| 2021-08-09 | 17.25 | $17.17 | 62800 |
| 2021-08-06 | 17.26 | $17.06 | 39500 |
| 2021-08-05 | 17.29 | $17.15 | 54000 |
| 2021-08-04 | 17.31 | $17.19 | 76700 |
| 2021-08-03 | 17.32 | $17.25 | 127315 |
| 2021-08-02 | 17.32 | $17.34 | 61147 |
| 2021-07-30 | 17.30 | $17.30 | 97100 |
| 2021-07-29 | 17.28 | $17.37 | 90900 |
| 2021-07-28 | 17.25 | $17.40 | 130200 |
| 2021-07-27 | 17.20 | $17.21 | 30800 |
| 2021-07-26 | 17.18 | $17.21 | 40957 |
| 2021-07-23 | 17.16 | $17.15 | 67000 |
| 2021-07-22 | 17.15 | $17.13 | 44047 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.89
2026-07-17
Close Price
$11.77
Vol: 182100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.95
Average
12.44
Maximum
17.36
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.89 | $11.77 | 182100 |
| 2026-07-16 | 11.92 | $11.84 | 337500 |
| 2026-07-15 | 11.93 | $11.87 | 257327 |
| 2026-07-14 | 11.93 | $11.97 | 528236 |
| 2026-07-13 | 11.91 | $11.89 | 225600 |
| 2026-07-10 | 11.90 | $11.85 | 178822 |
| 2026-07-09 | 11.91 | $11.90 | 324100 |
| 2026-07-08 | 11.89 | $11.82 | 361448 |
| 2026-07-07 | 11.90 | $11.79 | 451336 |
| 2026-07-06 | 11.92 | $11.99 | 957400 |
| 2026-07-02 | 11.88 | $11.92 | 428100 |
| 2026-07-01 | 11.85 | $11.91 | 856000 |
| 2026-06-30 | 11.82 | $11.90 | 332000 |
| 2026-06-29 | 11.78 | $11.81 | 394634 |
| 2026-06-26 | 11.76 | $11.75 | 333100 |
| 2026-06-25 | 11.75 | $11.70 | 451600 |
| 2026-06-24 | 11.76 | $11.74 | 388042 |
| 2026-06-23 | 11.76 | $11.76 | 361802 |
| 2026-06-22 | 11.75 | $11.77 | 254833 |
| 2026-06-18 | 11.73 | $11.73 | 349903 |
| 2026-06-17 | 11.72 | $11.65 | 403500 |
| 2026-06-16 | 11.73 | $11.74 | 283515 |
| 2026-06-15 | 11.72 | $11.75 | 201500 |
| 2026-06-12 | 11.70 | $11.74 | 137100 |
| 2026-06-11 | 11.68 | $11.75 | 198211 |
| 2026-06-10 | 11.66 | $11.67 | 469400 |
| 2026-06-09 | 11.65 | $11.70 | 418300 |
| 2026-06-08 | 11.63 | $11.60 | 387800 |
| 2026-06-05 | 11.64 | $11.65 | 241542 |
| 2026-06-04 | 11.63 | $11.70 | 352449 |
| 2026-06-03 | 11.60 | $11.66 | 397708 |
| 2026-06-02 | 11.59 | $11.72 | 576200 |
| 2026-06-01 | 11.55 | $11.67 | 491334 |
| 2026-05-29 | 11.52 | $11.66 | 331143 |
| 2026-05-28 | 11.48 | $11.61 | 260630 |
| 2026-05-27 | 11.46 | $11.60 | 241126 |
| 2026-05-26 | 11.43 | $11.59 | 381616 |
| 2026-05-22 | 11.40 | $11.39 | 369013 |
| 2026-05-21 | 11.44 | $11.41 | 304728 |
| 2026-05-20 | 11.47 | $11.43 | 584910 |
| 2026-05-19 | 11.51 | $11.26 | 936313 |
| 2026-05-18 | 11.61 | $11.37 | 342000 |
| 2026-05-15 | 11.70 | $11.49 | 332100 |
| 2026-05-14 | 11.77 | $11.69 | 260600 |
| 2026-05-13 | 11.79 | $11.67 | 272700 |
| 2026-05-12 | 11.83 | $11.77 | 229600 |
| 2026-05-11 | 11.83 | $11.80 | 490708 |
| 2026-05-08 | 11.83 | $11.83 | 169744 |
| 2026-05-07 | 11.82 | $11.86 | 257300 |
| 2026-05-06 | 11.80 | $11.86 | 768200 |
| 2026-05-05 | 11.77 | $11.80 | 426200 |
| 2026-05-04 | 11.76 | $11.59 | 465442 |
| 2026-05-01 | 11.80 | $11.72 | 402813 |
| 2026-04-30 | 11.82 | $11.73 | 345836 |
| 2026-04-29 | 11.83 | $11.69 | 272024 |
| 2026-04-28 | 11.86 | $11.73 | 320300 |
| 2026-04-27 | 11.88 | $11.82 | 200829 |
| 2026-04-24 | 11.87 | $11.83 | 224821 |
| 2026-04-23 | 11.86 | $11.78 | 184530 |
| 2026-04-22 | 11.86 | $11.79 | 352747 |
| 2026-04-21 | 11.85 | $11.85 | 239239 |
| 2026-04-20 | 11.82 | $11.88 | 237322 |
| 2026-04-17 | 11.78 | $11.86 | 338200 |
| 2026-04-16 | 11.73 | $11.78 | 331200 |
| 2026-04-15 | 11.69 | $11.73 | 532300 |
| 2026-04-14 | 11.66 | $11.82 | 618441 |
| 2026-04-13 | 11.60 | $11.82 | 568200 |
| 2026-04-10 | 11.51 | $11.71 | 402246 |
| 2026-04-09 | 11.45 | $11.80 | 547600 |
| 2026-04-08 | 11.35 | $11.69 | 604033 |
| 2026-04-07 | 11.26 | $11.46 | 518100 |
| 2026-04-06 | 11.22 | $11.30 | 675404 |
| 2026-04-02 | 11.23 | $11.29 | 569300 |
| 2026-04-01 | 11.25 | $11.36 | 705400 |
| 2026-03-31 | 11.25 | $11.28 | 867126 |
| 2026-03-30 | 11.28 | $11.17 | 688300 |
| 2026-03-27 | 11.35 | $11.25 | 412900 |
| 2026-03-26 | 11.42 | $11.36 | 457700 |
| 2026-03-25 | 11.47 | $11.49 | 390540 |
| 2026-03-24 | 11.49 | $11.42 | 600041 |
| 2026-03-23 | 11.54 | $11.48 | 324600 |
| 2026-03-20 | 11.58 | $11.47 | 396600 |
| 2026-03-19 | 11.64 | $11.61 | 239538 |
| 2026-03-18 | 11.67 | $11.64 | 384600 |
| 2026-03-17 | 11.69 | $11.63 | 276553 |
| 2026-03-16 | 11.73 | $11.64 | 224300 |
| 2026-03-13 | 11.77 | $11.67 | 339500 |
| 2026-03-12 | 11.81 | $11.74 | 263500 |
| 2026-03-11 | 11.84 | $11.76 | 817700 |
| 2026-03-10 | 11.87 | $11.81 | 355656 |
| 2026-03-09 | 11.88 | $11.78 | 239100 |
| 2026-03-06 | 11.91 | $11.85 | 235400 |
| 2026-03-05 | 11.93 | $11.92 | 251832 |
| 2026-03-04 | 11.92 | $11.99 | 535800 |
| 2026-03-03 | 11.89 | $11.93 | 445800 |
| 2026-03-02 | 11.87 | $11.96 | 441833 |
| 2026-02-27 | 11.84 | $11.92 | 242902 |
| 2026-02-26 | 11.82 | $11.90 | 292620 |
| 2026-02-25 | 11.79 | $11.86 | 455702 |
| 2026-02-24 | 11.77 | $11.82 | 531205 |
| 2026-02-23 | 11.77 | $11.78 | 692132 |
| 2026-02-20 | 11.77 | $11.79 | 217300 |
| 2026-02-19 | 11.77 | $11.80 | 778700 |
| 2026-02-18 | 11.77 | $11.81 | 566700 |
| 2026-02-17 | 11.77 | $11.76 | 811300 |
| 2026-02-13 | 11.78 | $11.73 | 529149 |
| 2026-02-12 | 11.80 | $11.67 | 722838 |
| 2026-02-11 | 11.85 | $11.70 | 1.2M |
| 2026-02-10 | 11.90 | $11.84 | 382900 |
| 2026-02-09 | 11.92 | $11.87 | 109226 |
| 2026-02-06 | 11.93 | $11.87 | 214542 |
| 2026-02-05 | 11.94 | $11.90 | 194900 |
| 2026-02-04 | 11.94 | $11.92 | 248607 |
| 2026-02-03 | 11.94 | $11.94 | 159129 |
| 2026-02-02 | 11.93 | $11.91 | 159700 |
| 2026-01-30 | 11.92 | $11.94 | 141500 |
| 2026-01-29 | 11.91 | $11.91 | 88700 |
| 2026-01-28 | 11.90 | $11.92 | 113000 |
| 2026-01-27 | 11.88 | $11.85 | 144136 |
| 2026-01-26 | 11.88 | $11.79 | 194300 |
| 2026-01-23 | 11.90 | $11.82 | 128600 |
| 2026-01-22 | 11.91 | $11.79 | 177440 |
| 2026-01-21 | 11.94 | $11.81 | 111605 |
| 2026-01-20 | 11.96 | $11.93 | 120105 |
| 2026-01-16 | 11.95 | $12.01 | 103500 |
| 2026-01-15 | 11.90 | $11.94 | 155000 |
| 2026-01-14 | 11.87 | $11.97 | 162500 |
| 2026-01-13 | 11.82 | $11.87 | 118847 |
| 2026-01-12 | 11.79 | $11.87 | 95100 |
| 2026-01-09 | 11.76 | $11.87 | 104000 |
| 2026-01-08 | 11.71 | $11.77 | 107924 |
| 2026-01-07 | 11.69 | $11.77 | 141431 |
| 2026-01-06 | 11.66 | $11.67 | 53246 |
| 2026-01-05 | 11.66 | $11.66 | 111009 |
| 2026-01-02 | 11.66 | $11.70 | 90900 |
| 2025-12-31 | 11.64 | $11.74 | 213400 |
| 2025-12-30 | 11.62 | $11.72 | 162900 |
| 2025-12-29 | 11.59 | $11.61 | 314636 |
| 2025-12-26 | 11.59 | $11.56 | 316203 |
| 2025-12-24 | 11.61 | $11.58 | 113500 |
| 2025-12-23 | 11.62 | $11.53 | 229131 |
| 2025-12-22 | 11.66 | $11.60 | 199000 |
| 2025-12-19 | 11.68 | $11.69 | 156500 |
| 2025-12-18 | 11.68 | $11.68 | 169600 |
| 2025-12-17 | 11.68 | $11.70 | 207400 |
| 2025-12-16 | 11.68 | $11.66 | 154324 |
| 2025-12-15 | 11.69 | $11.65 | 260800 |
| 2025-12-12 | 11.70 | $11.66 | 144200 |
| 2025-12-11 | 11.71 | $11.80 | 94000 |
| 2025-12-10 | 11.68 | $11.76 | 168100 |
| 2025-12-09 | 11.66 | $11.71 | 104700 |
| 2025-12-08 | 11.65 | $11.70 | 120800 |
| 2025-12-05 | 11.64 | $11.71 | 241500 |
| 2025-12-04 | 11.62 | $11.71 | 140737 |
| 2025-12-03 | 11.61 | $11.68 | 208300 |
| 2025-12-02 | 11.60 | $11.64 | 175932 |
| 2025-12-01 | 11.59 | $11.60 | 178000 |
| 2025-11-28 | 11.61 | $11.66 | 131800 |
| 2025-11-26 | 11.60 | $11.61 | 159831 |
| 2025-11-25 | 11.62 | $11.61 | 112700 |
| 2025-11-24 | 11.64 | $11.61 | 95400 |
| 2025-11-21 | 11.66 | $11.60 | 163915 |
| 2025-11-20 | 11.69 | $11.60 | 93900 |
| 2025-11-19 | 11.73 | $11.70 | 91500 |
| 2025-11-18 | 11.74 | $11.76 | 89937 |
| 2025-11-17 | 11.74 | $11.71 | 171400 |
| 2025-11-14 | 11.76 | $11.72 | 61637 |
| 2025-11-13 | 11.78 | $11.81 | 188507 |
| 2025-11-12 | 11.77 | $11.80 | 207931 |
| 2025-11-11 | 11.76 | $11.77 | 274300 |
| 2025-11-10 | 11.76 | $11.77 | 68900 |
| 2025-11-07 | 11.76 | $11.78 | 95300 |
| 2025-11-06 | 11.76 | $11.74 | 242800 |
| 2025-11-05 | 11.77 | $11.79 | 157429 |
| 2025-11-04 | 11.76 | $11.77 | 282900 |
| 2025-11-03 | 11.76 | $11.75 | 231100 |
| 2025-10-31 | 11.77 | $11.74 | 325200 |
| 2025-10-30 | 11.78 | $11.72 | 104400 |
| 2025-10-29 | 11.80 | $11.77 | 156000 |
| 2025-10-28 | 11.81 | $11.75 | 304739 |
| 2025-10-27 | 11.82 | $11.82 | 118410 |
| 2025-10-24 | 11.82 | $11.81 | 77028 |
| 2025-10-23 | 11.82 | $11.82 | 49200 |
| 2025-10-22 | 11.81 | $11.78 | 130700 |
| 2025-10-21 | 11.81 | $11.84 | 82628 |
| 2025-10-20 | 11.80 | $11.79 | 113600 |
| 2025-10-17 | 11.80 | $11.73 | 38500 |
| 2025-10-16 | 11.81 | $11.79 | 202047 |
| 2025-10-15 | 11.80 | $11.80 | 58107 |
| 2025-10-14 | 11.80 | $11.81 | 63400 |
| 2025-10-13 | 11.78 | $11.83 | 96310 |
| 2025-10-10 | 11.75 | $11.75 | 97046 |
| 2025-10-09 | 11.75 | $11.72 | 104300 |
| 2025-10-08 | 11.75 | $11.76 | 72500 |
| 2025-10-07 | 11.73 | $11.68 | 71031 |
| 2025-10-06 | 11.74 | $11.66 | 99423 |
| 2025-10-03 | 11.75 | $11.66 | 150000 |
| 2025-10-02 | 11.76 | $11.66 | 201500 |
| 2025-10-01 | 11.78 | $11.67 | 409237 |
| 2025-09-30 | 11.79 | $11.75 | 107200 |
| 2025-09-29 | 11.78 | $11.64 | 63400 |
| 2025-09-26 | 11.80 | $11.71 | 74748 |
| 2025-09-25 | 11.80 | $11.69 | 91605 |
| 2025-09-24 | 11.80 | $11.64 | 132300 |
| 2025-09-23 | 11.82 | $11.75 | 80902 |
| 2025-09-22 | 11.80 | $11.71 | 79200 |
| 2025-09-19 | 11.78 | $11.70 | 63344 |
| 2025-09-18 | 11.77 | $11.71 | 99900 |
| 2025-09-17 | 11.74 | $11.76 | 87000 |
| 2025-09-16 | 11.69 | $11.67 | 137800 |
| 2025-09-15 | 11.66 | $11.72 | 58700 |
| 2025-09-12 | 11.59 | $11.72 | 45400 |
| 2025-09-11 | 11.52 | $11.71 | 119600 |
| 2025-09-10 | 11.42 | $11.62 | 108200 |
| 2025-09-09 | 11.33 | $11.47 | 110400 |
| 2025-09-08 | 11.27 | $11.48 | 139049 |
| 2025-09-05 | 11.19 | $11.36 | 150800 |
| 2025-09-04 | 11.13 | $11.16 | 140524 |
| 2025-09-03 | 11.13 | $11.16 | 320611 |
| 2025-09-02 | 11.11 | $11.17 | 87448 |
| 2025-08-29 | 11.10 | $11.18 | 99700 |
| 2025-08-28 | 11.08 | $11.10 | 259900 |
| 2025-08-27 | 11.08 | $11.06 | 76500 |
| 2025-08-26 | 11.09 | $11.04 | 85800 |
| 2025-08-25 | 11.11 | $11.05 | 84500 |
| 2025-08-22 | 11.13 | $11.13 | 85344 |
| 2025-08-21 | 11.14 | $11.01 | 44347 |
| 2025-08-20 | 11.18 | $11.08 | 33800 |
| 2025-08-19 | 11.21 | $11.09 | 134103 |
| 2025-08-18 | 11.24 | $11.15 | 55900 |
| 2025-08-15 | 11.25 | $11.18 | 60831 |
| 2025-08-14 | 11.27 | $11.27 | 43600 |
| 2025-08-13 | 11.25 | $11.26 | 28379 |
| 2025-08-12 | 11.24 | $11.24 | 47900 |
| 2025-08-11 | 11.22 | $11.24 | 80923 |
| 2025-08-08 | 11.20 | $11.20 | 46600 |
| 2025-08-07 | 11.20 | $11.25 | 78343 |
| 2025-08-06 | 11.17 | $11.27 | 85149 |
| 2025-08-05 | 11.13 | $11.21 | 50800 |
| 2025-08-04 | 11.10 | $11.23 | 31000 |
| 2025-08-01 | 11.05 | $11.14 | 106600 |
| 2025-07-31 | 11.03 | $11.12 | 130200 |
| 2025-07-30 | 11.01 | $11.04 | 73800 |
| 2025-07-29 | 11.01 | $11.02 | 65900 |
| 2025-07-28 | 11.01 | $11.03 | 45415 |
| 2025-07-25 | 11.02 | $11.03 | 31114 |
| 2025-07-24 | 11.02 | $11.04 | 48048 |
| 2025-07-23 | 11.03 | $11.03 | 66642 |
| 2025-07-22 | 11.04 | $10.99 | 86107 |
| 2025-07-21 | 11.07 | $11.00 | 52111 |
| 2025-07-18 | 11.10 | $10.94 | 150800 |
| 2025-07-17 | 11.15 | $11.11 | 116600 |
| 2025-07-16 | 11.17 | $11.08 | 72500 |
| 2025-07-15 | 11.19 | $11.10 | 103100 |
| 2025-07-14 | 11.22 | $11.20 | 56500 |
| 2025-07-11 | 11.22 | $11.21 | 69500 |
| 2025-07-10 | 11.22 | $11.21 | 44900 |
| 2025-07-09 | 11.21 | $11.21 | 105400 |
| 2025-07-08 | 11.21 | $11.17 | 80200 |
| 2025-07-07 | 11.21 | $11.17 | 71900 |
| 2025-07-03 | 11.22 | $11.26 | 21800 |
| 2025-07-02 | 11.20 | $11.30 | 56900 |
| 2025-07-01 | 11.16 | $11.23 | 78534 |
| 2025-06-30 | 11.14 | $11.20 | 46600 |
| 2025-06-27 | 11.12 | $11.15 | 91021 |
| 2025-06-26 | 11.11 | $11.11 | 112131 |
| 2025-06-25 | 11.11 | $11.11 | 72300 |
| 2025-06-24 | 11.12 | $11.10 | 137301 |
| 2025-06-23 | 11.13 | $11.08 | 141100 |
| 2025-06-20 | 11.15 | $11.12 | 223800 |
| 2025-06-18 | 11.16 | $11.11 | 149000 |
| 2025-06-17 | 11.17 | $11.20 | 58740 |
| 2025-06-16 | 11.16 | $11.18 | 94600 |
| 2025-06-13 | 11.16 | $11.16 | 84041 |
| 2025-06-12 | 11.16 | $11.24 | 85200 |
| 2025-06-11 | 11.14 | $11.18 | 96500 |
| 2025-06-10 | 11.13 | $11.14 | 71926 |
| 2025-06-09 | 11.13 | $11.15 | 79913 |
| 2025-06-06 | 11.14 | $11.09 | 37400 |
| 2025-06-05 | 11.16 | $11.13 | 39518 |
| 2025-06-04 | 11.17 | $11.18 | 55300 |
| 2025-06-03 | 11.17 | $11.20 | 99700 |
| 2025-06-02 | 11.17 | $11.15 | 101519 |
| 2025-05-30 | 11.18 | $11.17 | 62836 |
| 2025-05-29 | 11.19 | $11.16 | 68600 |
| 2025-05-28 | 11.20 | $11.12 | 112300 |
| 2025-05-27 | 11.23 | $11.25 | 86615 |
| 2025-05-23 | 11.23 | $11.09 | 56800 |
| 2025-05-22 | 11.28 | $11.18 | 67301 |
| 2025-05-21 | 11.31 | $11.11 | 51700 |
| 2025-05-20 | 11.37 | $11.27 | 42032 |
| 2025-05-19 | 11.39 | $11.30 | 56412 |
| 2025-05-16 | 11.40 | $11.30 | 59606 |
| 2025-05-15 | 11.41 | $11.37 | 88700 |
| 2025-05-14 | 11.41 | $11.30 | 62500 |
| 2025-05-13 | 11.43 | $11.40 | 101200 |
| 2025-05-12 | 11.41 | $11.44 | 54600 |
| 2025-05-09 | 11.39 | $11.41 | 53448 |
| 2025-05-08 | 11.36 | $11.39 | 81033 |
| 2025-05-07 | 11.33 | $11.44 | 114100 |
| 2025-05-06 | 11.29 | $11.36 | 74600 |
| 2025-05-05 | 11.25 | $11.33 | 72913 |
| 2025-05-02 | 11.22 | $11.45 | 111000 |
| 2025-05-01 | 11.15 | $11.38 | 107500 |
| 2025-04-30 | 11.08 | $11.31 | 114100 |
| 2025-04-29 | 11.03 | $11.21 | 122316 |
| 2025-04-28 | 10.99 | $11.21 | 95200 |
| 2025-04-25 | 10.95 | $11.23 | 117400 |
| 2025-04-24 | 10.90 | $11.13 | 104000 |
| 2025-04-23 | 10.87 | $11.05 | 109600 |
| 2025-04-22 | 10.86 | $10.96 | 79102 |
| 2025-04-21 | 10.88 | $10.83 | 135900 |
| 2025-04-17 | 10.96 | $11.06 | 39134 |
| 2025-04-16 | 10.98 | $11.05 | 83233 |
| 2025-04-15 | 11.01 | $11.11 | 77500 |
| 2025-04-14 | 11.04 | $11.02 | 77200 |
| 2025-04-11 | 11.11 | $10.95 | 256100 |
| 2025-04-10 | 11.22 | $10.84 | 71900 |
| 2025-04-09 | 11.39 | $11.22 | 222800 |
| 2025-04-08 | 11.48 | $11.04 | 133500 |
| 2025-04-07 | 11.65 | $11.46 | 123536 |
| 2025-04-04 | 11.72 | $11.77 | 128400 |
| 2025-04-03 | 11.71 | $11.78 | 105700 |
| 2025-04-02 | 11.70 | $11.76 | 86530 |
| 2025-04-01 | 11.70 | $11.78 | 78300 |
| 2025-03-31 | 11.68 | $11.74 | 61300 |
| 2025-03-28 | 11.68 | $11.71 | 132700 |
| 2025-03-27 | 11.69 | $11.63 | 79300 |
| 2025-03-26 | 11.73 | $11.75 | 70302 |
| 2025-03-25 | 11.75 | $11.83 | 43700 |
| 2025-03-24 | 11.74 | $11.90 | 79634 |
| 2025-03-21 | 11.70 | $11.83 | 30900 |
| 2025-03-20 | 11.69 | $11.76 | 48600 |
| 2025-03-19 | 11.69 | $11.68 | 62421 |
| 2025-03-18 | 11.72 | $11.70 | 70200 |
| 2025-03-17 | 11.76 | $11.67 | 77100 |
| 2025-03-14 | 11.81 | $11.70 | 40700 |
| 2025-03-13 | 11.87 | $11.79 | 50100 |
| 2025-03-12 | 11.91 | $11.89 | 40400 |
| 2025-03-11 | 11.94 | $11.89 | 65800 |
| 2025-03-10 | 11.96 | $11.92 | 73415 |
| 2025-03-07 | 11.99 | $11.86 | 69700 |
| 2025-03-06 | 12.04 | $11.97 | 53500 |
| 2025-03-05 | 12.06 | $12.02 | 110800 |
| 2025-03-04 | 12.08 | $12.03 | 133102 |
| 2025-03-03 | 12.10 | $12.06 | 144522 |
| 2025-02-28 | 12.11 | $12.10 | 95541 |
| 2025-02-27 | 12.11 | $12.04 | 46700 |
| 2025-02-26 | 12.13 | $12.08 | 108027 |
| 2025-02-25 | 12.14 | $12.07 | 154200 |
| 2025-02-24 | 12.16 | $12.03 | 114700 |
| 2025-02-21 | 12.19 | $12.11 | 185500 |
| 2025-02-20 | 12.20 | $12.09 | 58005 |
| 2025-02-19 | 12.22 | $12.22 | 94114 |
| 2025-02-18 | 12.20 | $12.19 | 52521 |
| 2025-02-14 | 12.19 | $12.17 | 72600 |
| 2025-02-13 | 12.18 | $12.05 | 112130 |
| 2025-02-12 | 12.20 | $12.07 | 109100 |
| 2025-02-11 | 12.22 | $12.15 | 35315 |
| 2025-02-10 | 12.22 | $12.18 | 54449 |
| 2025-02-07 | 12.20 | $12.17 | 67119 |
| 2025-02-06 | 12.18 | $12.17 | 138132 |
| 2025-02-05 | 12.16 | $12.23 | 46609 |
| 2025-02-04 | 12.12 | $12.17 | 85100 |
| 2025-02-03 | 12.08 | $12.12 | 83615 |
| 2025-01-31 | 12.04 | $12.11 | 65700 |
| 2025-01-30 | 12.01 | $12.08 | 77032 |
| 2025-01-29 | 11.97 | $11.98 | 65930 |
| 2025-01-28 | 11.96 | $12.01 | 93000 |
| 2025-01-27 | 11.93 | $11.98 | 59837 |
| 2025-01-24 | 11.91 | $11.95 | 48809 |
| 2025-01-23 | 11.89 | $11.89 | 82505 |
| 2025-01-22 | 11.89 | $11.99 | 81100 |
| 2025-01-21 | 11.86 | $12.01 | 35700 |
| 2025-01-17 | 11.81 | $11.94 | 63000 |
| 2025-01-16 | 11.77 | $11.98 | 62447 |
| 2025-01-15 | 11.72 | $11.87 | 104200 |
| 2025-01-14 | 11.69 | $11.73 | 74717 |
| 2025-01-13 | 11.71 | $11.69 | 70500 |
| 2025-01-10 | 11.74 | $11.76 | 72724 |
| 2025-01-08 | 11.75 | $11.88 | 99300 |
| 2025-01-07 | 11.74 | $11.96 | 82500 |
| 2025-01-06 | 11.70 | $11.95 | 140714 |
| 2025-01-03 | 11.65 | $11.90 | 121641 |
| 2025-01-02 | 11.61 | $11.86 | 61724 |
| 2024-12-31 | 11.59 | $11.67 | 111620 |
| 2024-12-30 | 11.62 | $11.65 | 272523 |
| 2024-12-27 | 11.66 | $11.60 | 235317 |
| 2024-12-26 | 11.74 | $11.67 | 135300 |
| 2024-12-24 | 11.82 | $11.67 | 54147 |
| 2024-12-23 | 11.91 | $11.62 | 172400 |
| 2024-12-20 | 12.05 | $11.75 | 231145 |
| 2024-12-19 | 12.17 | $11.84 | 169416 |
| 2024-12-18 | 12.30 | $11.96 | 110220 |
| 2024-12-17 | 12.42 | $12.08 | 120700 |
| 2024-12-16 | 12.52 | $12.25 | 183007 |
| 2024-12-13 | 12.59 | $12.35 | 132700 |
| 2024-12-12 | 12.65 | $12.52 | 88704 |
| 2024-12-11 | 12.66 | $12.65 | 221037 |
| 2024-12-10 | 12.63 | $12.62 | 153700 |
| 2024-12-09 | 12.60 | $12.54 | 85214 |
| 2024-12-06 | 12.59 | $12.60 | 101100 |
| 2024-12-05 | 12.55 | $12.51 | 76630 |
| 2024-12-04 | 12.54 | $12.64 | 93316 |
| 2024-12-03 | 12.47 | $12.58 | 161000 |
| 2024-12-02 | 12.41 | $12.61 | 148642 |
| 2024-11-29 | 12.33 | $12.59 | 73422 |
| 2024-11-27 | 12.23 | $12.45 | 52528 |
| 2024-11-26 | 12.16 | $12.31 | 54500 |
| 2024-11-25 | 12.12 | $12.21 | 108000 |
| 2024-11-22 | 12.10 | $12.18 | 110146 |
| 2024-11-21 | 12.08 | $12.15 | 82700 |
| 2024-11-20 | 12.07 | $12.12 | 68127 |
| 2024-11-19 | 12.08 | $12.11 | 123400 |
| 2024-11-18 | 12.09 | $12.11 | 128100 |
| 2024-11-15 | 12.10 | $12.13 | 96000 |
| 2024-11-14 | 12.11 | $12.28 | 96438 |
| 2024-11-13 | 12.07 | $12.24 | 109100 |
| 2024-11-12 | 12.05 | $12.12 | 78300 |
| 2024-11-11 | 12.06 | $12.25 | 100100 |
| 2024-11-08 | 12.03 | $12.22 | 87000 |
| 2024-11-07 | 12.01 | $12.16 | 79000 |
| 2024-11-06 | 12.00 | $12.00 | 180100 |
| 2024-11-05 | 12.05 | $12.14 | 197618 |
| 2024-11-04 | 12.07 | $12.13 | 154834 |
| 2024-11-01 | 12.10 | $12.13 | 111240 |
| 2024-10-31 | 12.14 | $12.22 | 60600 |
| 2024-10-30 | 12.16 | $12.14 | 78500 |
| 2024-10-29 | 12.21 | $12.08 | 137800 |
| 2024-10-28 | 12.30 | $12.16 | 128537 |
| 2024-10-25 | 12.39 | $12.27 | 110900 |
| 2024-10-24 | 12.46 | $12.21 | 131106 |
| 2024-10-23 | 12.56 | $12.35 | 125500 |
| 2024-10-22 | 12.65 | $12.58 | 27739 |
| 2024-10-21 | 12.68 | $12.61 | 55200 |
| 2024-10-18 | 12.71 | $12.74 | 53608 |
| 2024-10-17 | 12.70 | $12.72 | 108300 |
| 2024-10-16 | 12.71 | $12.65 | 62348 |
| 2024-10-15 | 12.73 | $12.66 | 31200 |
| 2024-10-14 | 12.75 | $12.70 | 104936 |
| 2024-10-11 | 12.77 | $12.83 | 71204 |
| 2024-10-10 | 12.75 | $12.76 | 78745 |
| 2024-10-09 | 12.75 | $12.74 | 118008 |
| 2024-10-08 | 12.75 | $12.66 | 66200 |
| 2024-10-07 | 12.78 | $12.67 | 63027 |
| 2024-10-04 | 12.80 | $12.70 | 94200 |
| 2024-10-03 | 12.83 | $12.81 | 80500 |
| 2024-10-02 | 12.82 | $12.83 | 103521 |
| 2024-10-01 | 12.81 | $12.81 | 110300 |
| 2024-09-30 | 12.79 | $12.65 | 98619 |
| 2024-09-27 | 12.82 | $12.68 | 79200 |
| 2024-09-26 | 12.85 | $12.72 | 103837 |
| 2024-09-25 | 12.87 | $12.79 | 42122 |
| 2024-09-24 | 12.87 | $12.78 | 70500 |
| 2024-09-23 | 12.87 | $12.79 | 67900 |
| 2024-09-20 | 12.86 | $12.85 | 38612 |
| 2024-09-19 | 12.83 | $12.79 | 54900 |
| 2024-09-18 | 12.81 | $12.76 | 72400 |
| 2024-09-17 | 12.79 | $12.69 | 172227 |
| 2024-09-16 | 12.78 | $12.87 | 87703 |
| 2024-09-13 | 12.72 | $12.86 | 148200 |
| 2024-09-12 | 12.64 | $12.78 | 181236 |
| 2024-09-11 | 12.57 | $12.67 | 153833 |
| 2024-09-10 | 12.51 | $12.60 | 104713 |
| 2024-09-09 | 12.47 | $12.51 | 69107 |
| 2024-09-06 | 12.44 | $12.47 | 60332 |
| 2024-09-05 | 12.42 | $12.43 | 60500 |
| 2024-09-04 | 12.40 | $12.42 | 83800 |
| 2024-09-03 | 12.38 | $12.40 | 93815 |
| 2024-08-30 | 12.36 | $12.33 | 48522 |
| 2024-08-29 | 12.36 | $12.32 | 83700 |
| 2024-08-28 | 12.36 | $12.33 | 44344 |
| 2024-08-27 | 12.36 | $12.34 | 60400 |
| 2024-08-26 | 12.36 | $12.34 | 53700 |
| 2024-08-23 | 12.35 | $12.34 | 79400 |
| 2024-08-22 | 12.33 | $12.28 | 38700 |
| 2024-08-21 | 12.34 | $12.32 | 70541 |
| 2024-08-20 | 12.32 | $12.30 | 85900 |
| 2024-08-19 | 12.32 | $12.29 | 70400 |
| 2024-08-16 | 12.31 | $12.26 | 100703 |
| 2024-08-15 | 12.30 | $12.26 | 71525 |
| 2024-08-14 | 12.30 | $12.32 | 83900 |
| 2024-08-13 | 12.27 | $12.28 | 69700 |
| 2024-08-12 | 12.25 | $12.25 | 70100 |
| 2024-08-09 | 12.24 | $12.26 | 87230 |
| 2024-08-08 | 12.21 | $12.30 | 115400 |
| 2024-08-07 | 12.17 | $12.25 | 184600 |
| 2024-08-06 | 12.13 | $12.25 | 128700 |
| 2024-08-05 | 12.08 | $12.11 | 194800 |
| 2024-08-02 | 12.06 | $12.20 | 128900 |
| 2024-08-01 | 12.01 | $12.12 | 116900 |
| 2024-07-31 | 11.98 | $12.04 | 81949 |
| 2024-07-30 | 11.97 | $12.01 | 60044 |
| 2024-07-29 | 11.96 | $12.01 | 101800 |
| 2024-07-26 | 11.95 | $12.00 | 52913 |
| 2024-07-25 | 11.94 | $11.93 | 38300 |
| 2024-07-24 | 11.95 | $11.90 | 87526 |
| 2024-07-23 | 11.98 | $11.95 | 79728 |
| 2024-07-22 | 11.99 | $11.93 | 97100 |
| 2024-07-19 | 12.01 | $11.89 | 538444 |
| 2024-07-18 | 12.06 | $11.95 | 113348 |
| 2024-07-17 | 12.09 | $11.99 | 151033 |
| 2024-07-16 | 12.11 | $12.06 | 140700 |
| 2024-07-15 | 12.12 | $12.05 | 162000 |
| 2024-07-12 | 12.13 | $12.17 | 102409 |
| 2024-07-11 | 12.11 | $12.15 | 77500 |
| 2024-07-10 | 12.08 | $12.06 | 68400 |
| 2024-07-09 | 12.08 | $12.07 | 127900 |
| 2024-07-08 | 12.07 | $12.07 | 64333 |
| 2024-07-05 | 12.06 | $12.06 | 67500 |
| 2024-07-03 | 12.05 | $12.03 | 63300 |
| 2024-07-02 | 12.04 | $12.01 | 70100 |
| 2024-07-01 | 12.04 | $11.98 | 69327 |
| 2024-06-28 | 12.05 | $12.09 | 62600 |
| 2024-06-27 | 12.03 | $12.04 | 66816 |
| 2024-06-26 | 12.01 | $11.99 | 72900 |
| 2024-06-25 | 12.01 | $11.97 | 52322 |
| 2024-06-24 | 12.00 | $11.97 | 112700 |
| 2024-06-21 | 12.00 | $11.94 | 30300 |
| 2024-06-20 | 12.01 | $11.95 | 189700 |
| 2024-06-18 | 12.01 | $12.02 | 77300 |
| 2024-06-17 | 11.99 | $11.96 | 78741 |
| 2024-06-14 | 11.98 | $11.97 | 65900 |
| 2024-06-13 | 11.96 | $12.04 | 50700 |
| 2024-06-12 | 11.92 | $11.93 | 100700 |
| 2024-06-11 | 11.91 | $11.95 | 50806 |
| 2024-06-10 | 11.88 | $11.94 | 92000 |
| 2024-06-07 | 11.85 | $11.88 | 55700 |
| 2024-06-06 | 11.83 | $11.88 | 57634 |
| 2024-06-05 | 11.81 | $11.86 | 68300 |
| 2024-06-04 | 11.79 | $11.83 | 56010 |
| 2024-06-03 | 11.77 | $11.77 | 56800 |
| 2024-05-31 | 11.77 | $11.72 | 33100 |
| 2024-05-30 | 11.78 | $11.63 | 139700 |
| 2024-05-29 | 11.82 | $11.66 | 165941 |
| 2024-05-28 | 11.86 | $11.76 | 64400 |
| 2024-05-24 | 11.88 | $11.85 | 28600 |
| 2024-05-23 | 11.87 | $11.73 | 33600 |
| 2024-05-22 | 11.90 | $11.78 | 66300 |
| 2024-05-21 | 11.92 | $11.91 | 190000 |
| 2024-05-20 | 11.90 | $11.86 | 116543 |
| 2024-05-17 | 11.89 | $11.87 | 129015 |
| 2024-05-16 | 11.87 | $11.85 | 121500 |
| 2024-05-15 | 11.85 | $11.86 | 49246 |
| 2024-05-14 | 11.82 | $11.80 | 46800 |
| 2024-05-13 | 11.81 | $11.86 | 101604 |
| 2024-05-10 | 11.77 | $11.82 | 57400 |
| 2024-05-09 | 11.73 | $11.90 | 68800 |
| 2024-05-08 | 11.66 | $11.86 | 211900 |
| 2024-05-07 | 11.59 | $11.87 | 111842 |
| 2024-05-06 | 11.50 | $11.71 | 100819 |
| 2024-05-03 | 11.44 | $11.59 | 88829 |
| 2024-05-02 | 11.41 | $11.49 | 66200 |
| 2024-05-01 | 11.40 | $11.51 | 106500 |
| 2024-04-30 | 11.39 | $11.45 | 241100 |
| 2024-04-29 | 11.40 | $11.49 | 70500 |
| 2024-04-26 | 11.40 | $11.46 | 85500 |
| 2024-04-25 | 11.41 | $11.43 | 167423 |
| 2024-04-24 | 11.43 | $11.51 | 170819 |
| 2024-04-23 | 11.44 | $11.52 | 245840 |
| 2024-04-22 | 11.44 | $11.48 | 115000 |
| 2024-04-19 | 11.46 | $11.51 | 43908 |
| 2024-04-18 | 11.48 | $11.49 | 34600 |
| 2024-04-17 | 11.52 | $11.53 | 55300 |
| 2024-04-16 | 11.55 | $11.49 | 78516 |
| 2024-04-15 | 11.60 | $11.48 | 54913 |
| 2024-04-12 | 11.67 | $11.59 | 68107 |
| 2024-04-11 | 11.72 | $11.66 | 90517 |
| 2024-04-10 | 11.76 | $11.68 | 70000 |
| 2024-04-09 | 11.80 | $11.82 | 160820 |
| 2024-04-08 | 11.81 | $11.84 | 96100 |
| 2024-04-05 | 11.82 | $11.75 | 69228 |
| 2024-04-04 | 11.86 | $11.85 | 153000 |
| 2024-04-03 | 11.88 | $11.82 | 207715 |
| 2024-04-02 | 11.91 | $11.82 | 99100 |
| 2024-04-01 | 11.95 | $11.92 | 128500 |
| 2024-03-28 | 11.96 | $12.08 | 123016 |
| 2024-03-27 | 11.93 | $11.95 | 133702 |
| 2024-03-26 | 11.94 | $11.91 | 61700 |
| 2024-03-25 | 11.95 | $11.90 | 140900 |
| 2024-03-22 | 11.98 | $11.96 | 91600 |
| 2024-03-21 | 11.99 | $11.94 | 92900 |
| 2024-03-20 | 12.01 | $11.97 | 97400 |
| 2024-03-19 | 12.02 | $11.96 | 77400 |
| 2024-03-18 | 12.05 | $12.03 | 61845 |
| 2024-03-15 | 12.05 | $11.96 | 70900 |
| 2024-03-14 | 12.08 | $11.94 | 81900 |
| 2024-03-13 | 12.12 | $12.07 | 97935 |
| 2024-03-12 | 12.12 | $12.09 | 111342 |
| 2024-03-11 | 12.12 | $12.14 | 74002 |
| 2024-03-08 | 12.10 | $12.15 | 121617 |
| 2024-03-07 | 12.07 | $12.16 | 54000 |
| 2024-03-06 | 12.04 | $12.09 | 481500 |
| 2024-03-05 | 12.01 | $12.09 | 323700 |
| 2024-03-04 | 11.99 | $12.03 | 49600 |
| 2024-03-01 | 11.97 | $12.01 | 67100 |
| 2024-02-29 | 11.96 | $12.00 | 30100 |
| 2024-02-28 | 11.94 | $11.94 | 41307 |
| 2024-02-27 | 11.94 | $11.88 | 112436 |
| 2024-02-26 | 11.96 | $11.88 | 61800 |
| 2024-02-23 | 11.99 | $12.01 | 57449 |
| 2024-02-22 | 11.98 | $11.98 | 63900 |
| 2024-02-21 | 11.97 | $11.95 | 95200 |
| 2024-02-20 | 11.98 | $11.98 | 34700 |
| 2024-02-16 | 11.97 | $11.98 | 57300 |
| 2024-02-15 | 11.96 | $12.05 | 65820 |
| 2024-02-14 | 11.93 | $11.92 | 82526 |
| 2024-02-13 | 11.93 | $11.90 | 54700 |
| 2024-02-12 | 11.94 | $12.00 | 69400 |
| 2024-02-09 | 11.91 | $11.92 | 82425 |
| 2024-02-08 | 11.91 | $11.91 | 101532 |
| 2024-02-07 | 11.91 | $11.93 | 145400 |
| 2024-02-06 | 11.90 | $11.96 | 83100 |
| 2024-02-05 | 11.88 | $11.92 | 101100 |
| 2024-02-02 | 11.86 | $11.98 | 68734 |
| 2024-02-01 | 11.83 | $12.08 | 68600 |
| 2024-01-31 | 11.75 | $11.91 | 112800 |
| 2024-01-30 | 11.71 | $11.78 | 61614 |
| 2024-01-29 | 11.71 | $11.83 | 115800 |
| 2024-01-26 | 11.69 | $11.67 | 163400 |
| 2024-01-25 | 11.71 | $11.80 | 111500 |
| 2024-01-24 | 11.70 | $11.71 | 98700 |
| 2024-01-23 | 11.72 | $11.76 | 220000 |
| 2024-01-22 | 11.73 | $11.74 | 99600 |
| 2024-01-19 | 11.74 | $11.64 | 611000 |
| 2024-01-18 | 11.79 | $11.69 | 276500 |
| 2024-01-17 | 11.84 | $11.75 | 275300 |
| 2024-01-16 | 11.88 | $11.76 | 104400 |
| 2024-01-12 | 11.92 | $11.80 | 187922 |
| 2024-01-11 | 11.95 | $11.83 | 146400 |
| 2024-01-10 | 11.99 | $11.88 | 110644 |
| 2024-01-09 | 12.01 | $11.93 | 94519 |
| 2024-01-08 | 12.02 | $12.01 | 47815 |
| 2024-01-05 | 12.01 | $11.93 | 99000 |
| 2024-01-04 | 12.01 | $11.95 | 52624 |
| 2024-01-03 | 12.01 | $11.97 | 51714 |
| 2024-01-02 | 12.00 | $11.93 | 92900 |
| 2023-12-29 | 12.00 | $11.91 | 407144 |
| 2023-12-28 | 12.00 | $11.84 | 239100 |
| 2023-12-27 | 12.02 | $11.93 | 266509 |
| 2023-12-26 | 12.01 | $11.89 | 226425 |
| 2023-12-22 | 12.00 | $11.91 | 233400 |
| 2023-12-21 | 11.99 | $11.87 | 145100 |
| 2023-12-20 | 11.98 | $11.91 | 157731 |
| 2023-12-19 | 11.95 | $11.89 | 154300 |
| 2023-12-18 | 11.92 | $11.87 | 115913 |
| 2023-12-15 | 11.89 | $11.85 | 179500 |
| 2023-12-14 | 11.84 | $11.79 | 110800 |
| 2023-12-13 | 11.81 | $11.69 | 160424 |
| 2023-12-12 | 11.79 | $11.62 | 166100 |
| 2023-12-11 | 11.78 | $11.65 | 86844 |
| 2023-12-08 | 11.76 | $11.64 | 118900 |
| 2023-12-07 | 11.74 | $11.64 | 193400 |
| 2023-12-06 | 11.70 | $11.55 | 134000 |
| 2023-12-05 | 11.68 | $11.60 | 108500 |
| 2023-12-04 | 11.63 | $11.55 | 219700 |
| 2023-12-01 | 11.59 | $11.62 | 240113 |
| 2023-11-30 | 11.50 | $11.44 | 180744 |
| 2023-11-29 | 11.45 | $11.44 | 213900 |
| 2023-11-28 | 11.38 | $11.30 | 200100 |
| 2023-11-27 | 11.34 | $11.23 | 210400 |
| 2023-11-24 | 11.30 | $11.21 | 70500 |
| 2023-11-22 | 11.26 | $11.22 | 138930 |
| 2023-11-21 | 11.20 | $11.16 | 108700 |
| 2023-11-20 | 11.14 | $11.17 | 133511 |
| 2023-11-17 | 11.06 | $11.13 | 135400 |
| 2023-11-16 | 10.97 | $11.13 | 150900 |
| 2023-11-15 | 10.86 | $10.93 | 105900 |
| 2023-11-14 | 10.78 | $10.85 | 77048 |
| 2023-11-13 | 10.71 | $10.71 | 201907 |
| 2023-11-10 | 10.67 | $10.73 | 149200 |
| 2023-11-09 | 10.61 | $10.67 | 104723 |
| 2023-11-08 | 10.55 | $10.81 | 85933 |
| 2023-11-07 | 10.43 | $10.70 | 106000 |
| 2023-11-06 | 10.33 | $10.51 | 166724 |
| 2023-11-03 | 10.25 | $10.57 | 430800 |
| 2023-11-02 | 10.15 | $10.44 | 154318 |
| 2023-11-01 | 10.06 | $10.38 | 206500 |
| 2023-10-31 | 9.97 | $10.12 | 118734 |
| 2023-10-30 | 9.95 | $10.04 | 120400 |
| 2023-10-27 | 9.96 | $10.00 | 109546 |
| 2023-10-26 | 9.98 | $10.00 | 149300 |
| 2023-10-25 | 10.00 | $9.96 | 177100 |
| 2023-10-24 | 10.05 | $10.08 | 99714 |
| 2023-10-23 | 10.08 | $9.99 | 172447 |
| 2023-10-20 | 10.14 | $10.07 | 259000 |
| 2023-10-19 | 10.20 | $10.12 | 243410 |
| 2023-10-18 | 10.25 | $10.19 | 157000 |
| 2023-10-17 | 10.29 | $10.27 | 62900 |
| 2023-10-16 | 10.32 | $10.36 | 55537 |
| 2023-10-13 | 10.34 | $10.47 | 68340 |
| 2023-10-12 | 10.32 | $10.44 | 82000 |
| 2023-10-11 | 10.31 | $10.56 | 112300 |
| 2023-10-10 | 10.26 | $10.39 | 132730 |
| 2023-10-09 | 10.27 | $10.40 | 104820 |
| 2023-10-06 | 10.27 | $10.34 | 159631 |
| 2023-10-05 | 10.29 | $10.40 | 138600 |
| 2023-10-04 | 10.31 | $10.41 | 165948 |
| 2023-10-03 | 10.33 | $10.36 | 132700 |
| 2023-10-02 | 10.38 | $10.35 | 244900 |
| 2023-09-29 | 10.44 | $10.31 | 204500 |
| 2023-09-28 | 10.53 | $10.31 | 127445 |
| 2023-09-27 | 10.65 | $10.43 | 154100 |
| 2023-09-26 | 10.76 | $10.56 | 207500 |
| 2023-09-25 | 10.85 | $10.74 | 181340 |
| 2023-09-22 | 10.91 | $10.92 | 73500 |
| 2023-09-21 | 10.93 | $10.89 | 88600 |
| 2023-09-20 | 10.96 | $11.00 | 244801 |
| 2023-09-19 | 10.96 | $10.97 | 132228 |
| 2023-09-18 | 10.98 | $10.99 | 177700 |
| 2023-09-15 | 11.00 | $10.96 | 198800 |
| 2023-09-14 | 11.03 | $11.00 | 146232 |
| 2023-09-13 | 11.05 | $11.05 | 124032 |
| 2023-09-12 | 11.07 | $11.07 | 147900 |
| 2023-09-11 | 11.09 | $11.09 | 298316 |
| 2023-09-08 | 11.10 | $11.10 | 251017 |
| 2023-09-07 | 11.12 | $11.12 | 171800 |
| 2023-09-06 | 11.13 | $11.18 | 113700 |
| 2023-09-05 | 11.13 | $11.22 | 139120 |
| 2023-09-01 | 11.12 | $11.22 | 77100 |
| 2023-08-31 | 11.11 | $11.26 | 76800 |
| 2023-08-30 | 11.09 | $11.21 | 76041 |
| 2023-08-29 | 11.08 | $11.22 | 198300 |
| 2023-08-28 | 11.06 | $11.14 | 124000 |
| 2023-08-25 | 11.07 | $11.12 | 194639 |
| 2023-08-24 | 11.09 | $11.10 | 129127 |
| 2023-08-23 | 11.13 | $11.17 | 105314 |
| 2023-08-22 | 11.15 | $11.13 | 102300 |
| 2023-08-21 | 11.20 | $11.19 | 123316 |
| 2023-08-18 | 11.24 | $11.22 | 49904 |
| 2023-08-17 | 11.27 | $11.23 | 137800 |
| 2023-08-16 | 11.32 | $11.25 | 245100 |
| 2023-08-15 | 11.37 | $11.34 | 165628 |
| 2023-08-14 | 11.41 | $11.38 | 90121 |
| 2023-08-11 | 11.44 | $11.45 | 73900 |
| 2023-08-10 | 11.46 | $11.40 | 212621 |
| 2023-08-09 | 11.50 | $11.46 | 100900 |
| 2023-08-08 | 11.53 | $11.43 | 202500 |
| 2023-08-07 | 11.58 | $11.39 | 104518 |
| 2023-08-04 | 11.66 | $11.49 | 41100 |
| 2023-08-03 | 11.71 | $11.48 | 157300 |
| 2023-08-02 | 11.79 | $11.68 | 72042 |
| 2023-08-01 | 11.82 | $11.78 | 98900 |
| 2023-07-31 | 11.82 | $11.84 | 81300 |
| 2023-07-28 | 11.80 | $11.81 | 114500 |
| 2023-07-27 | 11.78 | $11.68 | 150900 |
| 2023-07-26 | 11.80 | $11.77 | 121100 |
| 2023-07-25 | 11.80 | $11.75 | 139800 |
| 2023-07-24 | 11.80 | $11.80 | 157200 |
| 2023-07-21 | 11.78 | $11.79 | 135100 |
| 2023-07-20 | 11.76 | $11.74 | 185907 |
| 2023-07-19 | 11.76 | $11.81 | 142609 |
| 2023-07-18 | 11.72 | $11.75 | 77100 |
| 2023-07-17 | 11.70 | $11.70 | 103310 |
| 2023-07-14 | 11.69 | $11.69 | 185300 |
| 2023-07-13 | 11.68 | $11.70 | 60100 |
| 2023-07-12 | 11.67 | $11.71 | 61423 |
| 2023-07-11 | 11.64 | $11.63 | 69030 |
| 2023-07-10 | 11.64 | $11.59 | 80238 |
| 2023-07-07 | 11.65 | $11.55 | 172015 |
| 2023-07-06 | 11.67 | $11.58 | 76220 |
| 2023-07-05 | 11.69 | $11.64 | 69607 |
| 2023-07-03 | 11.68 | $11.70 | 62300 |
| 2023-06-30 | 11.66 | $11.63 | 103300 |
| 2023-06-29 | 11.66 | $11.62 | 61700 |
| 2023-06-28 | 11.66 | $11.73 | 82800 |
| 2023-06-27 | 11.62 | $11.64 | 126900 |
| 2023-06-26 | 11.59 | $11.61 | 109534 |
| 2023-06-23 | 11.58 | $11.61 | 107600 |
| 2023-06-22 | 11.56 | $11.55 | 131600 |
| 2023-06-21 | 11.55 | $11.58 | 147421 |
| 2023-06-20 | 11.53 | $11.56 | 144421 |
| 2023-06-16 | 11.52 | $11.50 | 80100 |
| 2023-06-15 | 11.52 | $11.52 | 180800 |
| 2023-06-14 | 11.51 | $11.50 | 57623 |
| 2023-06-13 | 11.51 | $11.51 | 76825 |
| 2023-06-12 | 11.50 | $11.55 | 63025 |
| 2023-06-09 | 11.48 | $11.59 | 86200 |
| 2023-06-08 | 11.44 | $11.57 | 113000 |
| 2023-06-07 | 11.41 | $11.50 | 129200 |
| 2023-06-06 | 11.38 | $11.50 | 54000 |
| 2023-06-05 | 11.36 | $11.46 | 137623 |
| 2023-06-02 | 11.34 | $11.38 | 170300 |
| 2023-06-01 | 11.34 | $11.51 | 126445 |
| 2023-05-31 | 11.30 | $11.43 | 69700 |
| 2023-05-30 | 11.29 | $11.36 | 100900 |
| 2023-05-26 | 11.29 | $11.27 | 94500 |
| 2023-05-25 | 11.33 | $11.33 | 100600 |
| 2023-05-24 | 11.35 | $11.28 | 150000 |
| 2023-05-23 | 11.40 | $11.37 | 261400 |
| 2023-05-22 | 11.44 | $11.33 | 193500 |
| 2023-05-19 | 11.50 | $11.37 | 255600 |
| 2023-05-18 | 11.55 | $11.54 | 83314 |
| 2023-05-17 | 11.57 | $11.59 | 91926 |
| 2023-05-16 | 11.58 | $11.60 | 84100 |
| 2023-05-15 | 11.58 | $11.58 | 165900 |
| 2023-05-12 | 11.60 | $11.59 | 125300 |
| 2023-05-11 | 11.62 | $11.60 | 177300 |
| 2023-05-10 | 11.63 | $11.66 | 120200 |
| 2023-05-09 | 11.64 | $11.62 | 227800 |
| 2023-05-08 | 11.66 | $11.63 | 158600 |
| 2023-05-05 | 11.68 | $11.73 | 146539 |
| 2023-05-04 | 11.67 | $11.66 | 79700 |
| 2023-05-03 | 11.68 | $11.65 | 135948 |
| 2023-05-02 | 11.71 | $11.69 | 97800 |
| 2023-05-01 | 11.72 | $11.69 | 106319 |
| 2023-04-28 | 11.74 | $11.81 | 75629 |
| 2023-04-27 | 11.73 | $11.76 | 50500 |
| 2023-04-26 | 11.73 | $11.73 | 99700 |
| 2023-04-25 | 11.74 | $11.68 | 79647 |
| 2023-04-24 | 11.76 | $11.72 | 49700 |
| 2023-04-21 | 11.79 | $11.68 | 48500 |
| 2023-04-20 | 11.83 | $11.70 | 58240 |
| 2023-04-19 | 11.87 | $11.66 | 159600 |
| 2023-04-18 | 11.93 | $11.74 | 194500 |
| 2023-04-17 | 11.99 | $11.88 | 120021 |
| 2023-04-14 | 12.01 | $11.93 | 121534 |
| 2023-04-13 | 12.01 | $11.97 | 165200 |
| 2023-04-12 | 12.01 | $12.02 | 122719 |
| 2023-04-11 | 11.98 | $11.98 | 50111 |
| 2023-04-10 | 11.97 | $11.97 | 54200 |
| 2023-04-06 | 11.95 | $12.01 | 62700 |
| 2023-04-05 | 11.91 | $11.97 | 82000 |
| 2023-04-04 | 11.88 | $11.87 | 74100 |
| 2023-04-03 | 11.87 | $11.91 | 75500 |
| 2023-03-31 | 11.84 | $12.05 | 108649 |
| 2023-03-30 | 11.77 | $11.89 | 47300 |
| 2023-03-29 | 11.73 | $11.75 | 93705 |
| 2023-03-28 | 11.73 | $11.73 | 77946 |
| 2023-03-27 | 11.73 | $11.73 | 60300 |
| 2023-03-24 | 11.73 | $11.71 | 89800 |
| 2023-03-23 | 11.74 | $11.69 | 101209 |
| 2023-03-22 | 11.76 | $11.78 | 119900 |
| 2023-03-21 | 11.76 | $11.70 | 84715 |
| 2023-03-20 | 11.78 | $11.85 | 109123 |
| 2023-03-17 | 11.75 | $11.93 | 113600 |
| 2023-03-16 | 11.70 | $11.86 | 121546 |
| 2023-03-15 | 11.66 | $11.81 | 84913 |
| 2023-03-14 | 11.63 | $11.73 | 95805 |
| 2023-03-13 | 11.62 | $11.79 | 137100 |
| 2023-03-10 | 11.59 | $11.81 | 133012 |
| 2023-03-09 | 11.55 | $11.81 | 155600 |
| 2023-03-08 | 11.50 | $11.68 | 83700 |
| 2023-03-07 | 11.49 | $11.66 | 103000 |
| 2023-03-06 | 11.48 | $11.61 | 141400 |
| 2023-03-03 | 11.49 | $11.60 | 53118 |
| 2023-03-02 | 11.51 | $11.53 | 316932 |
| 2023-03-01 | 11.57 | $11.65 | 104100 |
| 2023-02-28 | 11.59 | $11.64 | 64948 |
| 2023-02-27 | 11.64 | $11.65 | 54940 |
| 2023-02-24 | 11.69 | $11.56 | 106627 |
| 2023-02-23 | 11.78 | $11.67 | 45147 |
| 2023-02-22 | 11.86 | $11.72 | 40000 |
| 2023-02-21 | 11.95 | $11.69 | 94700 |
| 2023-02-17 | 12.07 | $11.82 | 70843 |
| 2023-02-16 | 12.17 | $11.90 | 60809 |
| 2023-02-15 | 12.27 | $12.08 | 128417 |
| 2023-02-14 | 12.34 | $12.16 | 122200 |
| 2023-02-13 | 12.40 | $12.30 | 54100 |
| 2023-02-10 | 12.42 | $12.35 | 57400 |
| 2023-02-09 | 12.43 | $12.36 | 50000 |
| 2023-02-08 | 12.44 | $12.46 | 42428 |
| 2023-02-07 | 12.41 | $12.35 | 121500 |
| 2023-02-06 | 12.41 | $12.27 | 129017 |
| 2023-02-03 | 12.44 | $12.35 | 130607 |
| 2023-02-02 | 12.45 | $12.47 | 118100 |
| 2023-02-01 | 12.42 | $12.41 | 112538 |
| 2023-01-31 | 12.39 | $12.40 | 101600 |
| 2023-01-30 | 12.37 | $12.30 | 117748 |
| 2023-01-27 | 12.36 | $12.30 | 95000 |
| 2023-01-26 | 12.36 | $12.25 | 109432 |
| 2023-01-25 | 12.37 | $12.27 | 137900 |
| 2023-01-24 | 12.37 | $12.37 | 70520 |
| 2023-01-23 | 12.33 | $12.41 | 57045 |
| 2023-01-20 | 12.27 | $12.37 | 90900 |
| 2023-01-19 | 12.22 | $12.28 | 61900 |
| 2023-01-18 | 12.17 | $12.26 | 133220 |
| 2023-01-17 | 12.12 | $12.11 | 56521 |
| 2023-01-13 | 12.10 | $12.11 | 57400 |
| 2023-01-12 | 12.08 | $12.19 | 45900 |
| 2023-01-11 | 12.02 | $12.11 | 69628 |
| 2023-01-10 | 11.98 | $12.03 | 81316 |
| 2023-01-09 | 11.95 | $12.06 | 67403 |
| 2023-01-06 | 11.91 | $11.98 | 62307 |
| 2023-01-05 | 11.88 | $11.82 | 107500 |
| 2023-01-04 | 11.90 | $11.99 | 50024 |
| 2023-01-03 | 11.86 | $11.96 | 113508 |
| 2022-12-30 | 11.82 | $12.14 | 598823 |
| 2022-12-29 | 11.72 | $11.85 | 375000 |
| 2022-12-28 | 11.69 | $11.65 | 316120 |
| 2022-12-27 | 11.72 | $11.61 | 290534 |
| 2022-12-23 | 11.77 | $11.65 | 133309 |
| 2022-12-22 | 11.81 | $11.73 | 331900 |
| 2022-12-21 | 11.84 | $11.76 | 549400 |
| 2022-12-20 | 11.86 | $11.71 | 254700 |
| 2022-12-19 | 11.90 | $11.74 | 346605 |
| 2022-12-16 | 11.94 | $11.73 | 473700 |
| 2022-12-15 | 11.99 | $11.81 | 164000 |
| 2022-12-14 | 12.03 | $11.85 | 168108 |
| 2022-12-13 | 12.06 | $11.89 | 258208 |
| 2022-12-12 | 12.07 | $11.82 | 690900 |
| 2022-12-09 | 12.12 | $11.80 | 283600 |
| 2022-12-08 | 12.17 | $11.86 | 287800 |
| 2022-12-07 | 12.21 | $11.95 | 281400 |
| 2022-12-06 | 12.23 | $11.96 | 156128 |
| 2022-12-05 | 12.24 | $11.92 | 208100 |
| 2022-12-02 | 12.27 | $11.99 | 305949 |
| 2022-12-01 | 12.27 | $12.05 | 203642 |
| 2022-11-30 | 12.25 | $12.20 | 100800 |
| 2022-11-29 | 12.16 | $12.06 | 120800 |
| 2022-11-28 | 12.10 | $11.96 | 251500 |
| 2022-11-25 | 12.05 | $12.14 | 97135 |
| 2022-11-23 | 11.92 | $12.17 | 169000 |
| 2022-11-22 | 11.76 | $12.12 | 225537 |
| 2022-11-21 | 11.57 | $11.87 | 296300 |
| 2022-11-18 | 11.41 | $11.61 | 210342 |
| 2022-11-17 | 11.30 | $11.54 | 307700 |
| 2022-11-16 | 11.18 | $11.42 | 206622 |
| 2022-11-15 | 11.07 | $11.20 | 277423 |
| 2022-11-14 | 11.02 | $11.02 | 254410 |
| 2022-11-11 | 11.00 | $11.28 | 159400 |
| 2022-11-10 | 10.90 | $11.33 | 200200 |
| 2022-11-09 | 10.77 | $10.89 | 158442 |
| 2022-11-08 | 10.74 | $10.88 | 174600 |
| 2022-11-07 | 10.72 | $10.81 | 225430 |
| 2022-11-04 | 10.71 | $10.81 | 190639 |
| 2022-11-03 | 10.71 | $10.77 | 144800 |
| 2022-11-02 | 10.73 | $10.82 | 272430 |
| 2022-11-01 | 10.73 | $10.76 | 270403 |
| 2022-10-31 | 10.76 | $10.74 | 264821 |
| 2022-10-28 | 10.81 | $10.82 | 309600 |
| 2022-10-27 | 10.84 | $10.73 | 273400 |
| 2022-10-26 | 10.92 | $10.95 | 312024 |
| 2022-10-25 | 10.94 | $10.88 | 247100 |
| 2022-10-24 | 11.00 | $10.85 | 294900 |
| 2022-10-21 | 11.08 | $11.08 | 246114 |
| 2022-10-20 | 11.11 | $11.15 | 292800 |
| 2022-10-19 | 11.13 | $11.15 | 112517 |
| 2022-10-18 | 11.16 | $11.22 | 144202 |
| 2022-10-17 | 11.17 | $11.21 | 115916 |
| 2022-10-14 | 11.19 | $11.21 | 133208 |
| 2022-10-13 | 11.22 | $11.29 | 200200 |
| 2022-10-12 | 11.24 | $11.41 | 96600 |
| 2022-10-11 | 11.23 | $11.39 | 105600 |
| 2022-10-10 | 11.23 | $11.37 | 201100 |
| 2022-10-07 | 11.23 | $11.42 | 124135 |
| 2022-10-06 | 11.23 | $11.51 | 115600 |
| 2022-10-05 | 11.20 | $11.50 | 168800 |
| 2022-10-04 | 11.18 | $11.66 | 372337 |
| 2022-10-03 | 11.11 | $11.39 | 189008 |
| 2022-09-30 | 11.12 | $11.25 | 177500 |
| 2022-09-29 | 11.18 | $11.22 | 215200 |
| 2022-09-28 | 11.27 | $11.37 | 191701 |
| 2022-09-27 | 11.34 | $11.27 | 166305 |
| 2022-09-26 | 11.47 | $11.34 | 177711 |
| 2022-09-23 | 11.61 | $11.50 | 307821 |
| 2022-09-22 | 11.73 | $11.72 | 129212 |
| 2022-09-21 | 11.82 | $11.81 | 74829 |
| 2022-09-20 | 11.91 | $11.83 | 114800 |
| 2022-09-19 | 12.02 | $11.92 | 220316 |
| 2022-09-16 | 12.13 | $12.08 | 127300 |
| 2022-09-15 | 12.21 | $12.18 | 85918 |
| 2022-09-14 | 12.29 | $12.33 | 149100 |
| 2022-09-13 | 12.35 | $12.35 | 108022 |
| 2022-09-12 | 12.41 | $12.42 | 224020 |
| 2022-09-09 | 12.47 | $12.54 | 85200 |
| 2022-09-08 | 12.51 | $12.51 | 158700 |
| 2022-09-07 | 12.57 | $12.58 | 144540 |
| 2022-09-06 | 12.63 | $12.62 | 183606 |
| 2022-09-02 | 12.69 | $12.76 | 142536 |
| 2022-09-01 | 12.72 | $12.56 | 123741 |
| 2022-08-31 | 12.83 | $12.75 | 114400 |
| 2022-08-30 | 12.91 | $12.79 | 137600 |
| 2022-08-29 | 12.99 | $12.85 | 106519 |
| 2022-08-26 | 13.07 | $12.98 | 50600 |
| 2022-08-25 | 13.13 | $13.01 | 87900 |
| 2022-08-24 | 13.20 | $13.03 | 105530 |
| 2022-08-23 | 13.28 | $13.06 | 73700 |
| 2022-08-22 | 13.36 | $13.11 | 71300 |
| 2022-08-19 | 13.44 | $13.23 | 51700 |
| 2022-08-18 | 13.51 | $13.32 | 64416 |
| 2022-08-17 | 13.56 | $13.30 | 82019 |
| 2022-08-16 | 13.63 | $13.39 | 106200 |
| 2022-08-15 | 13.68 | $13.52 | 84600 |
| 2022-08-12 | 13.70 | $13.60 | 86134 |
| 2022-08-11 | 13.69 | $13.67 | 112500 |
| 2022-08-10 | 13.66 | $13.65 | 103900 |
| 2022-08-09 | 13.62 | $13.57 | 101300 |
| 2022-08-08 | 13.60 | $13.65 | 95013 |
| 2022-08-05 | 13.55 | $13.53 | 117400 |
| 2022-08-04 | 13.51 | $13.60 | 127133 |
| 2022-08-03 | 13.45 | $13.53 | 86300 |
| 2022-08-02 | 13.39 | $13.45 | 122500 |
| 2022-08-01 | 13.35 | $13.33 | 168700 |
| 2022-07-29 | 13.33 | $13.32 | 112209 |
| 2022-07-28 | 13.31 | $13.33 | 146334 |
| 2022-07-27 | 13.27 | $13.28 | 110520 |
| 2022-07-26 | 13.25 | $13.37 | 100900 |
| 2022-07-25 | 13.19 | $13.13 | 96112 |
| 2022-07-22 | 13.19 | $13.04 | 106615 |
| 2022-07-21 | 13.21 | $13.07 | 85900 |
| 2022-07-20 | 13.23 | $13.16 | 83700 |
| 2022-07-19 | 13.23 | $13.11 | 77305 |
| 2022-07-18 | 13.24 | $13.02 | 87415 |
| 2022-07-15 | 13.28 | $13.21 | 130400 |
| 2022-07-14 | 13.26 | $13.14 | 53200 |
| 2022-07-13 | 13.26 | $13.20 | 110100 |
| 2022-07-12 | 13.23 | $13.36 | 81112 |
| 2022-07-11 | 13.15 | $13.42 | 119626 |
| 2022-07-08 | 13.03 | $13.15 | 73218 |
| 2022-07-07 | 12.97 | $13.13 | 82600 |
| 2022-07-06 | 12.90 | $13.21 | 99038 |
| 2022-07-05 | 12.79 | $13.11 | 87219 |
| 2022-07-01 | 12.68 | $13.03 | 299800 |
| 2022-06-30 | 12.58 | $12.69 | 139432 |
| 2022-06-29 | 12.57 | $12.70 | 115217 |
| 2022-06-28 | 12.55 | $12.65 | 106800 |
| 2022-06-27 | 12.55 | $12.68 | 107638 |
| 2022-06-24 | 12.54 | $12.62 | 72748 |
| 2022-06-23 | 12.55 | $12.61 | 86943 |
| 2022-06-22 | 12.56 | $12.57 | 109448 |
| 2022-06-21 | 12.60 | $12.36 | 52900 |
| 2022-06-17 | 12.72 | $12.42 | 79238 |
| 2022-06-16 | 12.84 | $12.44 | 122400 |
| 2022-06-15 | 12.98 | $12.55 | 102232 |
| 2022-06-14 | 13.12 | $12.67 | 165126 |
| 2022-06-13 | 13.26 | $12.62 | 157142 |
| 2022-06-10 | 13.43 | $13.12 | 167403 |
| 2022-06-09 | 13.49 | $13.40 | 71422 |
| 2022-06-08 | 13.47 | $13.46 | 116800 |
| 2022-06-07 | 13.42 | $13.43 | 99510 |
| 2022-06-06 | 13.36 | $13.30 | 96200 |
| 2022-06-03 | 13.33 | $13.34 | 85229 |
| 2022-06-02 | 13.28 | $13.51 | 142500 |
| 2022-06-01 | 13.16 | $13.46 | 149714 |
| 2022-05-31 | 13.04 | $13.30 | 159812 |
| 2022-05-27 | 12.93 | $13.27 | 127300 |
| 2022-05-26 | 12.81 | $13.16 | 162600 |
| 2022-05-25 | 12.70 | $13.07 | 332922 |
| 2022-05-24 | 12.60 | $12.99 | 338700 |
| 2022-05-23 | 12.50 | $12.63 | 165600 |
| 2022-05-20 | 12.50 | $12.44 | 175605 |
| 2022-05-19 | 12.56 | $12.23 | 223649 |
| 2022-05-18 | 12.71 | $12.23 | 297600 |
| 2022-05-17 | 12.89 | $12.69 | 113100 |
| 2022-05-16 | 12.97 | $12.78 | 96400 |
| 2022-05-13 | 13.04 | $12.84 | 109746 |
| 2022-05-12 | 13.10 | $13.18 | 136100 |
| 2022-05-11 | 13.07 | $13.19 | 192100 |
| 2022-05-10 | 13.04 | $13.29 | 186939 |
| 2022-05-09 | 12.97 | $13.15 | 184615 |
| 2022-05-06 | 12.93 | $13.24 | 260300 |
| 2022-05-05 | 12.85 | $12.99 | 243600 |
| 2022-05-04 | 12.84 | $13.00 | 152300 |
| 2022-05-03 | 12.83 | $12.94 | 167200 |
| 2022-05-02 | 12.84 | $12.89 | 148847 |
| 2022-04-29 | 12.87 | $12.87 | 217343 |
| 2022-04-28 | 12.92 | $13.07 | 221838 |
| 2022-04-27 | 12.92 | $12.89 | 155918 |
| 2022-04-26 | 12.98 | $12.96 | 142500 |
| 2022-04-25 | 13.04 | $13.01 | 114100 |
| 2022-04-22 | 13.11 | $13.12 | 97205 |
| 2022-04-21 | 13.15 | $13.30 | 293200 |
| 2022-04-20 | 13.16 | $13.37 | 292300 |
| 2022-04-19 | 13.15 | $13.15 | 248544 |
| 2022-04-18 | 13.21 | $13.14 | 158400 |
| 2022-04-14 | 13.29 | $13.17 | 194930 |
| 2022-04-13 | 13.38 | $13.29 | 165700 |
| 2022-04-12 | 13.47 | $13.34 | 282600 |
| 2022-04-11 | 13.56 | $13.37 | 186900 |
| 2022-04-08 | 13.66 | $13.58 | 154100 |
| 2022-04-07 | 13.72 | $13.57 | 254000 |
| 2022-04-06 | 13.81 | $13.66 | 249911 |
| 2022-04-05 | 13.89 | $13.86 | 143800 |
| 2022-04-04 | 13.92 | $14.05 | 149600 |
| 2022-04-01 | 13.90 | $14.20 | 202800 |
| 2022-03-31 | 13.84 | $14.23 | 164640 |
| 2022-03-30 | 13.76 | $13.87 | 156500 |
| 2022-03-29 | 13.78 | $13.80 | 143128 |
| 2022-03-28 | 13.83 | $13.67 | 197001 |
| 2022-03-25 | 13.93 | $13.79 | 195500 |
| 2022-03-24 | 14.03 | $13.92 | 105700 |
| 2022-03-23 | 14.11 | $14.11 | 60700 |
| 2022-03-22 | 14.15 | $14.07 | 105702 |
| 2022-03-21 | 14.21 | $14.10 | 94700 |
| 2022-03-18 | 14.29 | $14.30 | 58227 |
| 2022-03-17 | 14.32 | $14.28 | 61905 |
| 2022-03-16 | 14.36 | $14.26 | 63700 |
| 2022-03-15 | 14.43 | $14.30 | 52500 |
| 2022-03-14 | 14.50 | $14.32 | 101923 |
| 2022-03-11 | 14.59 | $14.50 | 79932 |
| 2022-03-10 | 14.64 | $14.47 | 82000 |
| 2022-03-09 | 14.71 | $14.69 | 62000 |
| 2022-03-08 | 14.72 | $14.67 | 251000 |
| 2022-03-07 | 14.75 | $14.68 | 109132 |
| 2022-03-04 | 14.79 | $14.85 | 69500 |
| 2022-03-03 | 14.78 | $14.90 | 93800 |
| 2022-03-02 | 14.76 | $14.93 | 128337 |
| 2022-03-01 | 14.72 | $14.99 | 132500 |
| 2022-02-28 | 14.66 | $14.82 | 140800 |
| 2022-02-25 | 14.64 | $14.74 | 139000 |
| 2022-02-24 | 14.66 | $14.74 | 195649 |
| 2022-02-23 | 14.67 | $14.66 | 110207 |
| 2022-02-22 | 14.72 | $14.71 | 122817 |
| 2022-02-18 | 14.77 | $14.95 | 79341 |
| 2022-02-17 | 14.76 | $14.90 | 139736 |
| 2022-02-16 | 14.77 | $14.84 | 184221 |
| 2022-02-15 | 14.80 | $14.77 | 61500 |
| 2022-02-14 | 14.86 | $14.73 | 91900 |
| 2022-02-11 | 14.96 | $15.02 | 139500 |
| 2022-02-10 | 14.99 | $15.11 | 113000 |
| 2022-02-09 | 15.01 | $15.13 | 95014 |
| 2022-02-08 | 15.03 | $15.36 | 100400 |
| 2022-02-07 | 14.98 | $15.14 | 69023 |
| 2022-02-04 | 15.00 | $15.09 | 119700 |
| 2022-02-03 | 15.04 | $15.21 | 132535 |
| 2022-02-02 | 15.07 | $15.43 | 91200 |
| 2022-02-01 | 15.03 | $15.30 | 114400 |
| 2022-01-31 | 15.04 | $15.20 | 155600 |
| 2022-01-28 | 15.08 | $15.12 | 151017 |
| 2022-01-27 | 15.17 | $15.24 | 184100 |
| 2022-01-26 | 15.24 | $15.36 | 123929 |
| 2022-01-25 | 15.30 | $15.48 | 137517 |
| 2022-01-24 | 15.35 | $15.39 | 143639 |
| 2022-01-21 | 15.44 | $15.36 | 211339 |
| 2022-01-20 | 15.56 | $15.29 | 178923 |
| 2022-01-19 | 15.74 | $15.41 | 259703 |
| 2022-01-18 | 15.93 | $15.56 | 148000 |
| 2022-01-14 | 16.12 | $16.02 | 116109 |
| 2022-01-13 | 16.21 | $16.12 | 62500 |
| 2022-01-12 | 16.28 | $16.19 | 143200 |
| 2022-01-11 | 16.36 | $16.20 | 84521 |
| 2022-01-10 | 16.45 | $16.26 | 108800 |
| 2022-01-07 | 16.54 | $16.46 | 61927 |
| 2022-01-06 | 16.59 | $16.41 | 78000 |
| 2022-01-05 | 16.67 | $16.39 | 126024 |
| 2022-01-04 | 16.78 | $16.41 | 120300 |
| 2022-01-03 | 16.90 | $16.67 | 101900 |
| 2021-12-31 | 16.96 | $16.76 | 71604 |
| 2021-12-30 | 17.01 | $16.92 | 51105 |
| 2021-12-29 | 17.01 | $16.84 | 39200 |
| 2021-12-28 | 17.04 | $16.98 | 37530 |
| 2021-12-27 | 17.03 | $16.96 | 61000 |
| 2021-12-23 | 17.03 | $17.01 | 111300 |
| 2021-12-22 | 17.00 | $16.94 | 91109 |
| 2021-12-21 | 16.98 | $17.01 | 47341 |
| 2021-12-20 | 16.94 | $17.10 | 157715 |
| 2021-12-17 | 16.86 | $16.95 | 103700 |
| 2021-12-16 | 16.81 | $16.74 | 113031 |
| 2021-12-15 | 16.81 | $16.71 | 138700 |
| 2021-12-14 | 16.81 | $16.96 | 53500 |
| 2021-12-13 | 16.74 | $16.96 | 90209 |
| 2021-12-10 | 16.65 | $16.94 | 77328 |
| 2021-12-09 | 16.55 | $16.89 | 134201 |
| 2021-12-08 | 16.44 | $16.78 | 127919 |
| 2021-12-07 | 16.34 | $16.45 | 110303 |
| 2021-12-06 | 16.33 | $16.24 | 93535 |
| 2021-12-03 | 16.38 | $16.28 | 108900 |
| 2021-12-02 | 16.44 | $16.25 | 156447 |
| 2021-12-01 | 16.51 | $16.40 | 160800 |
| 2021-11-30 | 16.55 | $16.48 | 98320 |
| 2021-11-29 | 16.58 | $16.41 | 87110 |
| 2021-11-26 | 16.64 | $16.26 | 57300 |
| 2021-11-24 | 16.75 | $16.49 | 60600 |
| 2021-11-23 | 16.82 | $16.60 | 65926 |
| 2021-11-22 | 16.86 | $16.75 | 68249 |
| 2021-11-19 | 16.87 | $16.80 | 50724 |
| 2021-11-18 | 16.86 | $16.74 | 49707 |
| 2021-11-17 | 16.86 | $16.79 | 75325 |
| 2021-11-16 | 16.84 | $16.82 | 65400 |
| 2021-11-15 | 16.81 | $16.73 | 57515 |
| 2021-11-12 | 16.80 | $16.83 | 66100 |
| 2021-11-11 | 16.75 | $16.69 | 48749 |
| 2021-11-10 | 16.73 | $16.78 | 86932 |
| 2021-11-09 | 16.68 | $16.83 | 69000 |
| 2021-11-08 | 16.60 | $16.72 | 55523 |
| 2021-11-05 | 16.54 | $16.70 | 60405 |
| 2021-11-04 | 16.47 | $16.66 | 115200 |
| 2021-11-03 | 16.39 | $16.71 | 167417 |
| 2021-11-02 | 16.28 | $16.63 | 123300 |
| 2021-11-01 | 16.17 | $16.40 | 62543 |
| 2021-10-29 | 16.12 | $16.29 | 83225 |
| 2021-10-28 | 16.09 | $16.13 | 90400 |
| 2021-10-27 | 16.10 | $16.07 | 125746 |
| 2021-10-26 | 16.15 | $16.14 | 166100 |
| 2021-10-25 | 16.18 | $16.10 | 112200 |
| 2021-10-22 | 16.23 | $16.27 | 114335 |
| 2021-10-21 | 16.24 | $16.15 | 79929 |
| 2021-10-20 | 16.30 | $16.23 | 88300 |
| 2021-10-19 | 16.34 | $16.24 | 120317 |
| 2021-10-18 | 16.39 | $16.35 | 63800 |
| 2021-10-15 | 16.42 | $16.56 | 39300 |
| 2021-10-14 | 16.39 | $16.58 | 98100 |
| 2021-10-13 | 16.36 | $16.60 | 74300 |
| 2021-10-12 | 16.31 | $16.41 | 56347 |
| 2021-10-11 | 16.31 | $16.35 | 49600 |
| 2021-10-08 | 16.33 | $16.38 | 43500 |
| 2021-10-07 | 16.35 | $16.38 | 57915 |
| 2021-10-06 | 16.38 | $16.47 | 41100 |
| 2021-10-05 | 16.39 | $16.40 | 92300 |
| 2021-10-04 | 16.43 | $16.45 | 81407 |
| 2021-10-01 | 16.47 | $16.44 | 94077 |
| 2021-09-30 | 16.51 | $16.37 | 57500 |
| 2021-09-29 | 16.60 | $16.47 | 82300 |
| 2021-09-28 | 16.67 | $16.44 | 144600 |
| 2021-09-27 | 16.77 | $16.73 | 46800 |
| 2021-09-24 | 16.80 | $16.89 | 34300 |
| 2021-09-23 | 16.79 | $16.86 | 52105 |
| 2021-09-22 | 16.78 | $16.81 | 50200 |
| 2021-09-21 | 16.80 | $16.77 | 100146 |
| 2021-09-20 | 16.83 | $16.79 | 70500 |
| 2021-09-17 | 16.86 | $16.92 | 42415 |
| 2021-09-16 | 16.86 | $16.97 | 70342 |
| 2021-09-15 | 16.84 | $16.98 | 57800 |
| 2021-09-14 | 16.82 | $16.87 | 90800 |
| 2021-09-13 | 16.83 | $16.87 | 97600 |
| 2021-09-10 | 16.84 | $16.81 | 52045 |
| 2021-09-09 | 16.88 | $16.79 | 132627 |
| 2021-09-08 | 16.94 | $16.75 | 115402 |
| 2021-09-07 | 17.02 | $16.78 | 270305 |
| 2021-09-03 | 17.11 | $17.04 | 42500 |
| 2021-09-02 | 17.14 | $17.09 | 60228 |
| 2021-09-01 | 17.15 | $17.16 | 67300 |
| 2021-08-31 | 17.15 | $17.18 | 66300 |
| 2021-08-30 | 17.15 | $17.12 | 48719 |
| 2021-08-27 | 17.16 | $17.22 | 94700 |
| 2021-08-26 | 17.14 | $17.23 | 55300 |
| 2021-08-25 | 17.11 | $17.20 | 82120 |
| 2021-08-24 | 17.09 | $17.18 | 85325 |
| 2021-08-23 | 17.07 | $17.13 | 79400 |
| 2021-08-20 | 17.07 | $17.09 | 32728 |
| 2021-08-19 | 17.07 | $17.08 | 41700 |
| 2021-08-18 | 17.08 | $17.07 | 60800 |
| 2021-08-17 | 17.09 | $17.05 | 51300 |
| 2021-08-16 | 17.12 | $17.01 | 50000 |
| 2021-08-13 | 17.16 | $17.07 | 49125 |
| 2021-08-12 | 17.19 | $17.14 | 46500 |
| 2021-08-11 | 17.21 | $17.20 | 63000 |
| 2021-08-10 | 17.21 | $17.15 | 39900 |
| 2021-08-09 | 17.23 | $17.17 | 62800 |
| 2021-08-06 | 17.24 | $17.06 | 39500 |
| 2021-08-05 | 17.29 | $17.15 | 54000 |
| 2021-08-04 | 17.32 | $17.19 | 76700 |
| 2021-08-03 | 17.35 | $17.25 | 127315 |
| 2021-08-02 | 17.36 | $17.34 | 61147 |
| 2021-07-30 | 17.34 | $17.30 | 97100 |
| 2021-07-29 | 17.33 | $17.37 | 90900 |
| 2021-07-28 | 17.29 | $17.40 | 130200 |
| 2021-07-27 | 17.23 | $17.21 | 30800 |
| 2021-07-26 | 17.21 | $17.21 | 40957 |
| 2021-07-23 | 17.20 | $17.15 | 67000 |
| 2021-07-22 | 17.19 | $17.13 | 44047 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.59
2026-07-17
Close Price
$11.77
Vol: 182100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.98
Average
48.21
Maximum
81.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.59 | $11.77 | 182100 |
| 2026-07-16 | 52.68 | $11.84 | 337500 |
| 2026-07-15 | 54.06 | $11.87 | 257327 |
| 2026-07-14 | 58.92 | $11.97 | 528236 |
| 2026-07-13 | 55.90 | $11.89 | 225600 |
| 2026-07-10 | 54.31 | $11.85 | 178822 |
| 2026-07-09 | 56.74 | $11.90 | 324100 |
| 2026-07-08 | 53.58 | $11.82 | 361448 |
| 2026-07-07 | 52.34 | $11.79 | 451336 |
| 2026-07-06 | 63.01 | $11.99 | 957400 |
| 2026-07-02 | 60.32 | $11.92 | 428100 |
| 2026-07-01 | 59.92 | $11.91 | 856000 |
| 2026-06-30 | 59.54 | $11.90 | 332000 |
| 2026-06-29 | 55.94 | $11.81 | 394634 |
| 2026-06-26 | 53.31 | $11.75 | 333100 |
| 2026-06-25 | 51.00 | $11.70 | 451600 |
| 2026-06-24 | 52.99 | $11.74 | 388042 |
| 2026-06-23 | 54.00 | $11.76 | 361802 |
| 2026-06-22 | 54.49 | $11.77 | 254833 |
| 2026-06-18 | 52.86 | $11.73 | 349903 |
| 2026-06-17 | 49.43 | $11.65 | 403500 |
| 2026-06-16 | 53.60 | $11.74 | 283515 |
| 2026-06-15 | 54.08 | $11.75 | 201500 |
| 2026-06-12 | 53.69 | $11.74 | 137100 |
| 2026-06-11 | 54.13 | $11.75 | 198211 |
| 2026-06-10 | 51.06 | $11.67 | 469400 |
| 2026-06-09 | 52.31 | $11.70 | 418300 |
| 2026-06-08 | 48.31 | $11.60 | 387800 |
| 2026-06-05 | 50.31 | $11.65 | 241542 |
| 2026-06-04 | 52.38 | $11.70 | 352449 |
| 2026-06-03 | 50.84 | $11.66 | 397708 |
| 2026-06-02 | 53.29 | $11.72 | 576200 |
| 2026-06-01 | 51.44 | $11.67 | 491334 |
| 2026-05-29 | 51.07 | $11.66 | 331143 |
| 2026-05-28 | 49.24 | $11.61 | 260630 |
| 2026-05-27 | 48.88 | $11.60 | 241126 |
| 2026-05-26 | 48.53 | $11.59 | 381616 |
| 2026-05-22 | 40.85 | $11.39 | 369013 |
| 2026-05-21 | 41.44 | $11.41 | 304728 |
| 2026-05-20 | 42.01 | $11.43 | 584910 |
| 2026-05-19 | 34.71 | $11.26 | 936313 |
| 2026-05-18 | 37.62 | $11.37 | 342000 |
| 2026-05-15 | 41.20 | $11.49 | 332100 |
| 2026-05-14 | 48.52 | $11.69 | 260600 |
| 2026-05-13 | 47.64 | $11.67 | 272700 |
| 2026-05-12 | 51.87 | $11.77 | 229600 |
| 2026-05-11 | 53.21 | $11.80 | 490708 |
| 2026-05-08 | 54.56 | $11.83 | 169744 |
| 2026-05-07 | 55.90 | $11.86 | 257300 |
| 2026-05-06 | 55.90 | $11.86 | 768200 |
| 2026-05-05 | 53.85 | $11.80 | 426200 |
| 2026-05-04 | 45.42 | $11.59 | 465442 |
| 2026-05-01 | 50.88 | $11.72 | 402813 |
| 2026-04-30 | 51.34 | $11.73 | 345836 |
| 2026-04-29 | 49.64 | $11.69 | 272024 |
| 2026-04-28 | 51.34 | $11.73 | 320300 |
| 2026-04-27 | 55.40 | $11.82 | 200829 |
| 2026-04-24 | 55.87 | $11.83 | 224821 |
| 2026-04-23 | 54.03 | $11.78 | 184530 |
| 2026-04-22 | 54.46 | $11.79 | 352747 |
| 2026-04-21 | 57.06 | $11.85 | 239239 |
| 2026-04-20 | 58.38 | $11.88 | 237322 |
| 2026-04-17 | 57.76 | $11.86 | 338200 |
| 2026-04-16 | 55.23 | $11.78 | 331200 |
| 2026-04-15 | 53.57 | $11.73 | 532300 |
| 2026-04-14 | 57.18 | $11.82 | 618441 |
| 2026-04-13 | 57.18 | $11.82 | 568200 |
| 2026-04-10 | 53.74 | $11.71 | 402246 |
| 2026-04-09 | 57.32 | $11.80 | 547600 |
| 2026-04-08 | 53.75 | $11.69 | 604033 |
| 2026-04-07 | 44.51 | $11.46 | 518100 |
| 2026-04-06 | 36.08 | $11.30 | 675404 |
| 2026-04-02 | 35.50 | $11.29 | 569300 |
| 2026-04-01 | 37.79 | $11.36 | 705400 |
| 2026-03-31 | 33.11 | $11.28 | 867126 |
| 2026-03-30 | 25.82 | $11.17 | 688300 |
| 2026-03-27 | 27.92 | $11.25 | 412900 |
| 2026-03-26 | 31.24 | $11.36 | 457700 |
| 2026-03-25 | 36.06 | $11.49 | 390540 |
| 2026-03-24 | 30.59 | $11.42 | 600041 |
| 2026-03-23 | 32.88 | $11.48 | 324600 |
| 2026-03-20 | 32.07 | $11.47 | 396600 |
| 2026-03-19 | 38.17 | $11.61 | 239538 |
| 2026-03-18 | 39.71 | $11.64 | 384600 |
| 2026-03-17 | 38.93 | $11.63 | 276553 |
| 2026-03-16 | 39.42 | $11.64 | 224300 |
| 2026-03-13 | 40.86 | $11.67 | 339500 |
| 2026-03-12 | 44.48 | $11.74 | 263500 |
| 2026-03-11 | 45.58 | $11.76 | 817700 |
| 2026-03-10 | 48.41 | $11.81 | 355656 |
| 2026-03-09 | 46.52 | $11.78 | 239100 |
| 2026-03-06 | 50.64 | $11.85 | 235400 |
| 2026-03-05 | 55.30 | $11.92 | 251832 |
| 2026-03-04 | 60.60 | $11.99 | 535800 |
| 2026-03-03 | 57.26 | $11.93 | 445800 |
| 2026-03-02 | 59.66 | $11.96 | 441833 |
| 2026-02-27 | 57.40 | $11.92 | 242902 |
| 2026-02-26 | 56.24 | $11.90 | 292620 |
| 2026-02-25 | 53.85 | $11.86 | 455702 |
| 2026-02-24 | 51.31 | $11.82 | 531205 |
| 2026-02-23 | 48.64 | $11.78 | 692132 |
| 2026-02-20 | 49.28 | $11.79 | 217300 |
| 2026-02-19 | 49.91 | $11.80 | 778700 |
| 2026-02-18 | 50.52 | $11.81 | 566700 |
| 2026-02-17 | 47.47 | $11.76 | 811300 |
| 2026-02-13 | 45.55 | $11.73 | 529149 |
| 2026-02-12 | 41.50 | $11.67 | 722838 |
| 2026-02-11 | 43.02 | $11.70 | 1.2M |
| 2026-02-10 | 51.36 | $11.84 | 382900 |
| 2026-02-09 | 53.48 | $11.87 | 109226 |
| 2026-02-06 | 53.48 | $11.87 | 214542 |
| 2026-02-05 | 55.54 | $11.90 | 194900 |
| 2026-02-04 | 56.93 | $11.92 | 248607 |
| 2026-02-03 | 58.31 | $11.94 | 159129 |
| 2026-02-02 | 56.81 | $11.91 | 159700 |
| 2026-01-30 | 58.82 | $11.94 | 141500 |
| 2026-01-29 | 57.39 | $11.91 | 88700 |
| 2026-01-28 | 58.03 | $11.92 | 113000 |
| 2026-01-27 | 54.68 | $11.85 | 144136 |
| 2026-01-26 | 51.52 | $11.79 | 194300 |
| 2026-01-23 | 53.28 | $11.82 | 128600 |
| 2026-01-22 | 51.72 | $11.79 | 177440 |
| 2026-01-21 | 52.84 | $11.81 | 111605 |
| 2026-01-20 | 60.30 | $11.93 | 120105 |
| 2026-01-16 | 66.23 | $12.01 | 103500 |
| 2026-01-15 | 63.23 | $11.94 | 155000 |
| 2026-01-14 | 65.60 | $11.97 | 162500 |
| 2026-01-13 | 60.96 | $11.87 | 118847 |
| 2026-01-12 | 60.96 | $11.87 | 95100 |
| 2026-01-09 | 60.96 | $11.87 | 104000 |
| 2026-01-08 | 55.84 | $11.77 | 107924 |
| 2026-01-07 | 55.84 | $11.77 | 141431 |
| 2026-01-06 | 49.92 | $11.67 | 53246 |
| 2026-01-05 | 49.28 | $11.66 | 111009 |
| 2026-01-02 | 51.82 | $11.70 | 90900 |
| 2025-12-31 | 54.48 | $11.74 | 213400 |
| 2025-12-30 | 53.34 | $11.72 | 162900 |
| 2025-12-29 | 46.31 | $11.61 | 314636 |
| 2025-12-26 | 42.57 | $11.56 | 316203 |
| 2025-12-24 | 43.73 | $11.58 | 113500 |
| 2025-12-23 | 39.84 | $11.53 | 229131 |
| 2025-12-22 | 43.87 | $11.60 | 199000 |
| 2025-12-19 | 50.05 | $11.69 | 156500 |
| 2025-12-18 | 49.29 | $11.68 | 169600 |
| 2025-12-17 | 50.75 | $11.70 | 207400 |
| 2025-12-16 | 47.82 | $11.66 | 154324 |
| 2025-12-15 | 47.08 | $11.65 | 260800 |
| 2025-12-12 | 47.72 | $11.66 | 144200 |
| 2025-12-11 | 58.44 | $11.80 | 94000 |
| 2025-12-10 | 55.74 | $11.76 | 168100 |
| 2025-12-09 | 52.05 | $11.71 | 104700 |
| 2025-12-08 | 51.27 | $11.70 | 120800 |
| 2025-12-05 | 52.07 | $11.71 | 241500 |
| 2025-12-04 | 52.07 | $11.71 | 140737 |
| 2025-12-03 | 49.96 | $11.68 | 208300 |
| 2025-12-02 | 47.01 | $11.64 | 175932 |
| 2025-12-01 | 43.87 | $11.60 | 178000 |
| 2025-11-28 | 47.92 | $11.66 | 131800 |
| 2025-11-26 | 43.81 | $11.61 | 159831 |
| 2025-11-25 | 43.81 | $11.61 | 112700 |
| 2025-11-24 | 43.81 | $11.61 | 95400 |
| 2025-11-21 | 43.04 | $11.60 | 163915 |
| 2025-11-20 | 43.04 | $11.60 | 93900 |
| 2025-11-19 | 49.12 | $11.70 | 91500 |
| 2025-11-18 | 53.42 | $11.76 | 89937 |
| 2025-11-17 | 49.95 | $11.71 | 171400 |
| 2025-11-14 | 50.67 | $11.72 | 61637 |
| 2025-11-13 | 57.75 | $11.81 | 188507 |
| 2025-11-12 | 57.12 | $11.80 | 207931 |
| 2025-11-11 | 55.21 | $11.77 | 274300 |
| 2025-11-10 | 55.21 | $11.77 | 68900 |
| 2025-11-07 | 55.96 | $11.78 | 95300 |
| 2025-11-06 | 53.56 | $11.74 | 242800 |
| 2025-11-05 | 57.26 | $11.79 | 157429 |
| 2025-11-04 | 56.11 | $11.77 | 282900 |
| 2025-11-03 | 54.96 | $11.75 | 231100 |
| 2025-10-31 | 54.39 | $11.74 | 325200 |
| 2025-10-30 | 53.26 | $11.72 | 104400 |
| 2025-10-29 | 56.57 | $11.77 | 156000 |
| 2025-10-28 | 55.52 | $11.75 | 304739 |
| 2025-10-27 | 60.38 | $11.82 | 118410 |
| 2025-10-24 | 59.90 | $11.81 | 77028 |
| 2025-10-23 | 60.60 | $11.82 | 49200 |
| 2025-10-22 | 58.79 | $11.78 | 130700 |
| 2025-10-21 | 62.90 | $11.84 | 82628 |
| 2025-10-20 | 60.73 | $11.79 | 113600 |
| 2025-10-17 | 57.91 | $11.73 | 38500 |
| 2025-10-16 | 62.14 | $11.79 | 202047 |
| 2025-10-15 | 62.87 | $11.80 | 58107 |
| 2025-10-14 | 63.58 | $11.81 | 63400 |
| 2025-10-13 | 64.96 | $11.83 | 96310 |
| 2025-10-10 | 61.80 | $11.75 | 97046 |
| 2025-10-09 | 60.52 | $11.72 | 104300 |
| 2025-10-08 | 63.19 | $11.76 | 72500 |
| 2025-10-07 | 59.83 | $11.68 | 71031 |
| 2025-10-06 | 58.94 | $11.66 | 99423 |
| 2025-10-03 | 58.94 | $11.66 | 150000 |
| 2025-10-02 | 58.94 | $11.66 | 201500 |
| 2025-10-01 | 59.50 | $11.67 | 409237 |
| 2025-09-30 | 64.18 | $11.75 | 107200 |
| 2025-09-29 | 60.08 | $11.64 | 63400 |
| 2025-09-26 | 64.55 | $11.71 | 74748 |
| 2025-09-25 | 63.82 | $11.69 | 91605 |
| 2025-09-24 | 61.96 | $11.64 | 132300 |
| 2025-09-23 | 69.42 | $11.75 | 80902 |
| 2025-09-22 | 68.09 | $11.71 | 79200 |
| 2025-09-19 | 67.76 | $11.70 | 63344 |
| 2025-09-18 | 68.44 | $11.71 | 99900 |
| 2025-09-17 | 71.85 | $11.76 | 87000 |
| 2025-09-16 | 69.22 | $11.67 | 137800 |
| 2025-09-15 | 72.80 | $11.72 | 58700 |
| 2025-09-12 | 72.80 | $11.72 | 45400 |
| 2025-09-11 | 72.55 | $11.71 | 119600 |
| 2025-09-10 | 70.14 | $11.62 | 108200 |
| 2025-09-09 | 65.33 | $11.47 | 110400 |
| 2025-09-08 | 66.01 | $11.48 | 139049 |
| 2025-09-05 | 61.48 | $11.36 | 150800 |
| 2025-09-04 | 51.19 | $11.16 | 140524 |
| 2025-09-03 | 51.19 | $11.16 | 320611 |
| 2025-09-02 | 51.81 | $11.17 | 87448 |
| 2025-08-29 | 52.42 | $11.18 | 99700 |
| 2025-08-28 | 47.76 | $11.10 | 259900 |
| 2025-08-27 | 45.22 | $11.06 | 76500 |
| 2025-08-26 | 43.92 | $11.04 | 85800 |
| 2025-08-25 | 44.42 | $11.05 | 84500 |
| 2025-08-22 | 48.63 | $11.13 | 85344 |
| 2025-08-21 | 40.61 | $11.01 | 44347 |
| 2025-08-20 | 44.45 | $11.08 | 33800 |
| 2025-08-19 | 45.03 | $11.09 | 134103 |
| 2025-08-18 | 48.64 | $11.15 | 55900 |
| 2025-08-15 | 50.57 | $11.18 | 60831 |
| 2025-08-14 | 57.00 | $11.27 | 43600 |
| 2025-08-13 | 56.41 | $11.26 | 28379 |
| 2025-08-12 | 55.25 | $11.24 | 47900 |
| 2025-08-11 | 55.25 | $11.24 | 80923 |
| 2025-08-08 | 53.00 | $11.20 | 46600 |
| 2025-08-07 | 56.37 | $11.25 | 78343 |
| 2025-08-06 | 57.77 | $11.27 | 85149 |
| 2025-08-05 | 54.56 | $11.21 | 50800 |
| 2025-08-04 | 55.90 | $11.23 | 31000 |
| 2025-08-01 | 50.72 | $11.14 | 106600 |
| 2025-07-31 | 49.46 | $11.12 | 130200 |
| 2025-07-30 | 44.05 | $11.04 | 73800 |
| 2025-07-29 | 42.59 | $11.02 | 65900 |
| 2025-07-28 | 43.12 | $11.03 | 45415 |
| 2025-07-25 | 43.12 | $11.03 | 31114 |
| 2025-07-24 | 43.62 | $11.04 | 48048 |
| 2025-07-23 | 43.00 | $11.03 | 66642 |
| 2025-07-22 | 40.51 | $10.99 | 86107 |
| 2025-07-21 | 40.93 | $11.00 | 52111 |
| 2025-07-18 | 37.18 | $10.94 | 150800 |
| 2025-07-17 | 44.85 | $11.11 | 116600 |
| 2025-07-16 | 42.87 | $11.08 | 72500 |
| 2025-07-15 | 43.87 | $11.10 | 103100 |
| 2025-07-14 | 49.30 | $11.20 | 56500 |
| 2025-07-11 | 49.89 | $11.21 | 69500 |
| 2025-07-10 | 49.89 | $11.21 | 44900 |
| 2025-07-09 | 49.89 | $11.21 | 105400 |
| 2025-07-08 | 47.76 | $11.17 | 80200 |
| 2025-07-07 | 47.76 | $11.17 | 71900 |
| 2025-07-03 | 52.28 | $11.26 | 21800 |
| 2025-07-02 | 54.45 | $11.30 | 56900 |
| 2025-07-01 | 51.07 | $11.23 | 78534 |
| 2025-06-30 | 49.54 | $11.20 | 46600 |
| 2025-06-27 | 46.91 | $11.15 | 91021 |
| 2025-06-26 | 44.73 | $11.11 | 112131 |
| 2025-06-25 | 44.73 | $11.11 | 72300 |
| 2025-06-24 | 44.21 | $11.10 | 137301 |
| 2025-06-23 | 43.20 | $11.08 | 141100 |
| 2025-06-20 | 44.74 | $11.12 | 223800 |
| 2025-06-18 | 44.27 | $11.11 | 149000 |
| 2025-06-17 | 47.76 | $11.20 | 58740 |
| 2025-06-16 | 46.88 | $11.18 | 94600 |
| 2025-06-13 | 46.01 | $11.16 | 84041 |
| 2025-06-12 | 49.05 | $11.24 | 85200 |
| 2025-06-11 | 46.53 | $11.18 | 96500 |
| 2025-06-10 | 44.80 | $11.14 | 71926 |
| 2025-06-09 | 45.15 | $11.15 | 79913 |
| 2025-06-06 | 42.62 | $11.09 | 37400 |
| 2025-06-05 | 43.90 | $11.13 | 39518 |
| 2025-06-04 | 45.53 | $11.18 | 55300 |
| 2025-06-03 | 46.18 | $11.20 | 99700 |
| 2025-06-02 | 44.29 | $11.15 | 101519 |
| 2025-05-30 | 44.89 | $11.17 | 62836 |
| 2025-05-29 | 44.53 | $11.16 | 68600 |
| 2025-05-28 | 43.13 | $11.12 | 112300 |
| 2025-05-27 | 46.77 | $11.25 | 86615 |
| 2025-05-23 | 40.94 | $11.09 | 56800 |
| 2025-05-22 | 43.49 | $11.18 | 67301 |
| 2025-05-21 | 40.77 | $11.11 | 51700 |
| 2025-05-20 | 45.53 | $11.27 | 42032 |
| 2025-05-19 | 46.49 | $11.30 | 56412 |
| 2025-05-16 | 46.49 | $11.30 | 59606 |
| 2025-05-15 | 48.67 | $11.37 | 88700 |
| 2025-05-14 | 46.28 | $11.30 | 62500 |
| 2025-05-13 | 49.40 | $11.40 | 101200 |
| 2025-05-12 | 50.70 | $11.44 | 54600 |
| 2025-05-09 | 49.76 | $11.41 | 53448 |
| 2025-05-08 | 49.14 | $11.39 | 81033 |
| 2025-05-07 | 50.62 | $11.44 | 114100 |
| 2025-05-06 | 48.26 | $11.36 | 74600 |
| 2025-05-05 | 47.37 | $11.33 | 72913 |
| 2025-05-02 | 50.70 | $11.45 | 111000 |
| 2025-05-01 | 48.70 | $11.38 | 107500 |
| 2025-04-30 | 46.64 | $11.31 | 114100 |
| 2025-04-29 | 43.58 | $11.21 | 122316 |
| 2025-04-28 | 43.58 | $11.21 | 95200 |
| 2025-04-25 | 44.03 | $11.23 | 117400 |
| 2025-04-24 | 41.10 | $11.13 | 104000 |
| 2025-04-23 | 38.66 | $11.05 | 109600 |
| 2025-04-22 | 35.81 | $10.96 | 79102 |
| 2025-04-21 | 31.45 | $10.83 | 135900 |
| 2025-04-17 | 35.51 | $11.06 | 39134 |
| 2025-04-16 | 35.16 | $11.05 | 83233 |
| 2025-04-15 | 36.27 | $11.11 | 77500 |
| 2025-04-14 | 33.27 | $11.02 | 77200 |
| 2025-04-11 | 30.87 | $10.95 | 256100 |
| 2025-04-10 | 26.95 | $10.84 | 71900 |
| 2025-04-09 | 33.12 | $11.22 | 222800 |
| 2025-04-08 | 25.44 | $11.04 | 133500 |
| 2025-04-07 | 34.12 | $11.46 | 123536 |
| 2025-04-04 | 44.86 | $11.77 | 128400 |
| 2025-04-03 | 45.29 | $11.78 | 105700 |
| 2025-04-02 | 44.26 | $11.76 | 86530 |
| 2025-04-01 | 45.07 | $11.78 | 78300 |
| 2025-03-31 | 43.10 | $11.74 | 61300 |
| 2025-03-28 | 41.61 | $11.71 | 132700 |
| 2025-03-27 | 37.45 | $11.63 | 79300 |
| 2025-03-26 | 41.68 | $11.75 | 70302 |
| 2025-03-25 | 44.89 | $11.83 | 43700 |
| 2025-03-24 | 47.96 | $11.90 | 79634 |
| 2025-03-21 | 44.34 | $11.83 | 30900 |
| 2025-03-20 | 40.41 | $11.76 | 48600 |
| 2025-03-19 | 35.45 | $11.68 | 62421 |
| 2025-03-18 | 36.17 | $11.70 | 70200 |
| 2025-03-17 | 34.28 | $11.67 | 77100 |
| 2025-03-14 | 35.27 | $11.70 | 40700 |
| 2025-03-13 | 38.44 | $11.79 | 50100 |
| 2025-03-12 | 42.45 | $11.89 | 40400 |
| 2025-03-11 | 42.45 | $11.89 | 65800 |
| 2025-03-10 | 43.69 | $11.92 | 73415 |
| 2025-03-07 | 40.39 | $11.86 | 69700 |
| 2025-03-06 | 44.98 | $11.97 | 53500 |
| 2025-03-05 | 47.30 | $12.02 | 110800 |
| 2025-03-04 | 47.77 | $12.03 | 133102 |
| 2025-03-03 | 49.16 | $12.06 | 144522 |
| 2025-02-28 | 51.03 | $12.10 | 95541 |
| 2025-02-27 | 48.22 | $12.04 | 46700 |
| 2025-02-26 | 50.04 | $12.08 | 108027 |
| 2025-02-25 | 49.59 | $12.07 | 154200 |
| 2025-02-24 | 47.79 | $12.03 | 114700 |
| 2025-02-21 | 51.26 | $12.11 | 185500 |
| 2025-02-20 | 50.41 | $12.09 | 58005 |
| 2025-02-19 | 56.54 | $12.22 | 94114 |
| 2025-02-18 | 55.35 | $12.19 | 52521 |
| 2025-02-14 | 54.56 | $12.17 | 72600 |
| 2025-02-13 | 49.47 | $12.05 | 112130 |
| 2025-02-12 | 50.37 | $12.07 | 109100 |
| 2025-02-11 | 54.08 | $12.15 | 35315 |
| 2025-02-10 | 55.53 | $12.18 | 54449 |
| 2025-02-07 | 55.15 | $12.17 | 67119 |
| 2025-02-06 | 55.15 | $12.17 | 138132 |
| 2025-02-05 | 57.85 | $12.23 | 46609 |
| 2025-02-04 | 55.79 | $12.17 | 85100 |
| 2025-02-03 | 54.02 | $12.12 | 83615 |
| 2025-01-31 | 53.67 | $12.11 | 65700 |
| 2025-01-30 | 52.63 | $12.08 | 77032 |
| 2025-01-29 | 49.02 | $11.98 | 65930 |
| 2025-01-28 | 50.11 | $12.01 | 93000 |
| 2025-01-27 | 49.03 | $11.98 | 59837 |
| 2025-01-24 | 47.97 | $11.95 | 48809 |
| 2025-01-23 | 45.81 | $11.89 | 82505 |
| 2025-01-22 | 49.03 | $11.99 | 81100 |
| 2025-01-21 | 49.69 | $12.01 | 35700 |
| 2025-01-17 | 47.32 | $11.94 | 63000 |
| 2025-01-16 | 48.56 | $11.98 | 62447 |
| 2025-01-15 | 44.79 | $11.87 | 104200 |
| 2025-01-14 | 39.41 | $11.73 | 74717 |
| 2025-01-13 | 37.77 | $11.69 | 70500 |
| 2025-01-10 | 39.55 | $11.76 | 72724 |
| 2025-01-08 | 42.85 | $11.88 | 99300 |
| 2025-01-07 | 45.24 | $11.96 | 82500 |
| 2025-01-06 | 44.87 | $11.95 | 140714 |
| 2025-01-03 | 43.07 | $11.90 | 121641 |
| 2025-01-02 | 41.62 | $11.86 | 61724 |
| 2024-12-31 | 34.03 | $11.67 | 111620 |
| 2024-12-30 | 33.16 | $11.65 | 272523 |
| 2024-12-27 | 31.01 | $11.60 | 235317 |
| 2024-12-26 | 32.40 | $11.67 | 135300 |
| 2024-12-24 | 32.40 | $11.67 | 54147 |
| 2024-12-23 | 30.39 | $11.62 | 172400 |
| 2024-12-20 | 32.80 | $11.75 | 231145 |
| 2024-12-19 | 34.60 | $11.84 | 169416 |
| 2024-12-18 | 37.20 | $11.96 | 110220 |
| 2024-12-17 | 40.05 | $12.08 | 120700 |
| 2024-12-16 | 44.67 | $12.25 | 183007 |
| 2024-12-13 | 47.74 | $12.35 | 132700 |
| 2024-12-12 | 53.70 | $12.52 | 88704 |
| 2024-12-11 | 59.06 | $12.65 | 221037 |
| 2024-12-10 | 58.15 | $12.62 | 153700 |
| 2024-12-09 | 55.63 | $12.54 | 85214 |
| 2024-12-06 | 58.12 | $12.60 | 101100 |
| 2024-12-05 | 55.27 | $12.51 | 76630 |
| 2024-12-04 | 60.97 | $12.64 | 93316 |
| 2024-12-03 | 59.12 | $12.58 | 161000 |
| 2024-12-02 | 60.48 | $12.61 | 148642 |
| 2024-11-29 | 59.89 | $12.59 | 73422 |
| 2024-11-27 | 55.52 | $12.45 | 52528 |
| 2024-11-26 | 50.39 | $12.31 | 54500 |
| 2024-11-25 | 46.17 | $12.21 | 108000 |
| 2024-11-22 | 44.83 | $12.18 | 110146 |
| 2024-11-21 | 43.50 | $12.15 | 82700 |
| 2024-11-20 | 42.17 | $12.12 | 68127 |
| 2024-11-19 | 41.74 | $12.11 | 123400 |
| 2024-11-18 | 41.74 | $12.11 | 128100 |
| 2024-11-15 | 42.31 | $12.13 | 96000 |
| 2024-11-14 | 46.89 | $12.28 | 96438 |
| 2024-11-13 | 45.39 | $12.24 | 109100 |
| 2024-11-12 | 40.62 | $12.12 | 78300 |
| 2024-11-11 | 44.63 | $12.25 | 100100 |
| 2024-11-08 | 43.41 | $12.22 | 87000 |
| 2024-11-07 | 40.92 | $12.16 | 79000 |
| 2024-11-06 | 33.52 | $12.00 | 180100 |
| 2024-11-05 | 37.41 | $12.14 | 197618 |
| 2024-11-04 | 36.92 | $12.13 | 154834 |
| 2024-11-01 | 36.92 | $12.13 | 111240 |
| 2024-10-31 | 39.47 | $12.22 | 60600 |
| 2024-10-30 | 35.72 | $12.14 | 78500 |
| 2024-10-29 | 32.75 | $12.08 | 137800 |
| 2024-10-28 | 34.78 | $12.16 | 128537 |
| 2024-10-25 | 37.85 | $12.27 | 110900 |
| 2024-10-24 | 34.87 | $12.21 | 131106 |
| 2024-10-23 | 39.02 | $12.35 | 125500 |
| 2024-10-22 | 47.91 | $12.58 | 27739 |
| 2024-10-21 | 49.31 | $12.61 | 55200 |
| 2024-10-18 | 56.00 | $12.74 | 53608 |
| 2024-10-17 | 55.11 | $12.72 | 108300 |
| 2024-10-16 | 51.87 | $12.65 | 62348 |
| 2024-10-15 | 52.38 | $12.66 | 31200 |
| 2024-10-14 | 54.43 | $12.70 | 104936 |
| 2024-10-11 | 61.90 | $12.83 | 71204 |
| 2024-10-10 | 59.03 | $12.76 | 78745 |
| 2024-10-09 | 58.17 | $12.74 | 118008 |
| 2024-10-08 | 54.56 | $12.66 | 66200 |
| 2024-10-07 | 55.12 | $12.67 | 63027 |
| 2024-10-04 | 56.80 | $12.70 | 94200 |
| 2024-10-03 | 63.53 | $12.81 | 80500 |
| 2024-10-02 | 64.86 | $12.83 | 103521 |
| 2024-10-01 | 64.15 | $12.81 | 110300 |
| 2024-09-30 | 57.62 | $12.65 | 98619 |
| 2024-09-27 | 59.55 | $12.68 | 79200 |
| 2024-09-26 | 62.20 | $12.72 | 103837 |
| 2024-09-25 | 67.15 | $12.79 | 42122 |
| 2024-09-24 | 66.79 | $12.78 | 70500 |
| 2024-09-23 | 67.49 | $12.79 | 67900 |
| 2024-09-20 | 71.78 | $12.85 | 38612 |
| 2024-09-19 | 69.96 | $12.79 | 54900 |
| 2024-09-18 | 69.02 | $12.76 | 72400 |
| 2024-09-17 | 66.69 | $12.69 | 172227 |
| 2024-09-16 | 81.66 | $12.87 | 87703 |
| 2024-09-13 | 81.44 | $12.86 | 148200 |
| 2024-09-12 | 79.58 | $12.78 | 181236 |
| 2024-09-11 | 76.50 | $12.67 | 153833 |
| 2024-09-10 | 74.15 | $12.60 | 104713 |
| 2024-09-09 | 70.55 | $12.51 | 69107 |
| 2024-09-06 | 68.70 | $12.47 | 60332 |
| 2024-09-05 | 66.73 | $12.43 | 60500 |
| 2024-09-04 | 66.22 | $12.42 | 83800 |
| 2024-09-03 | 65.21 | $12.40 | 93815 |
| 2024-08-30 | 61.39 | $12.33 | 48522 |
| 2024-08-29 | 60.80 | $12.32 | 83700 |
| 2024-08-28 | 61.69 | $12.33 | 44344 |
| 2024-08-27 | 62.56 | $12.34 | 60400 |
| 2024-08-26 | 62.56 | $12.34 | 53700 |
| 2024-08-23 | 62.56 | $12.34 | 79400 |
| 2024-08-22 | 59.63 | $12.28 | 38700 |
| 2024-08-21 | 62.74 | $12.32 | 70541 |
| 2024-08-20 | 61.79 | $12.30 | 85900 |
| 2024-08-19 | 61.33 | $12.29 | 70400 |
| 2024-08-16 | 59.94 | $12.26 | 100703 |
| 2024-08-15 | 59.94 | $12.26 | 71525 |
| 2024-08-14 | 64.10 | $12.32 | 83900 |
| 2024-08-13 | 62.44 | $12.28 | 69700 |
| 2024-08-12 | 61.17 | $12.25 | 70100 |
| 2024-08-09 | 61.84 | $12.26 | 87230 |
| 2024-08-08 | 64.49 | $12.30 | 115400 |
| 2024-08-07 | 62.58 | $12.25 | 184600 |
| 2024-08-06 | 62.58 | $12.25 | 128700 |
| 2024-08-05 | 56.70 | $12.11 | 194800 |
| 2024-08-02 | 62.72 | $12.20 | 128900 |
| 2024-08-01 | 59.05 | $12.12 | 116900 |
| 2024-07-31 | 54.83 | $12.04 | 81949 |
| 2024-07-30 | 53.10 | $12.01 | 60044 |
| 2024-07-29 | 53.10 | $12.01 | 101800 |
| 2024-07-26 | 52.56 | $12.00 | 52913 |
| 2024-07-25 | 48.58 | $11.93 | 38300 |
| 2024-07-24 | 46.77 | $11.90 | 87526 |
| 2024-07-23 | 49.54 | $11.95 | 79728 |
| 2024-07-22 | 48.38 | $11.93 | 97100 |
| 2024-07-19 | 46.02 | $11.89 | 538444 |
| 2024-07-18 | 49.22 | $11.95 | 113348 |
| 2024-07-17 | 51.50 | $11.99 | 151033 |
| 2024-07-16 | 55.78 | $12.06 | 140700 |
| 2024-07-15 | 55.27 | $12.05 | 162000 |
| 2024-07-12 | 63.54 | $12.17 | 102409 |
| 2024-07-11 | 62.65 | $12.15 | 77500 |
| 2024-07-10 | 58.33 | $12.06 | 68400 |
| 2024-07-09 | 59.06 | $12.07 | 127900 |
| 2024-07-08 | 59.06 | $12.07 | 64333 |
| 2024-07-05 | 58.59 | $12.06 | 67500 |
| 2024-07-03 | 57.22 | $12.03 | 63300 |
| 2024-07-02 | 56.30 | $12.01 | 70100 |
| 2024-07-01 | 54.92 | $11.98 | 69327 |
| 2024-06-28 | 61.71 | $12.09 | 62600 |
| 2024-06-27 | 59.55 | $12.04 | 66816 |
| 2024-06-26 | 57.26 | $11.99 | 72900 |
| 2024-06-25 | 56.32 | $11.97 | 52322 |
| 2024-06-24 | 56.32 | $11.97 | 112700 |
| 2024-06-21 | 54.98 | $11.94 | 30300 |
| 2024-06-20 | 55.52 | $11.95 | 189700 |
| 2024-06-18 | 59.39 | $12.02 | 77300 |
| 2024-06-17 | 56.95 | $11.96 | 78741 |
| 2024-06-14 | 57.49 | $11.97 | 65900 |
| 2024-06-13 | 61.43 | $12.04 | 50700 |
| 2024-06-12 | 57.04 | $11.93 | 100700 |
| 2024-06-11 | 58.18 | $11.95 | 50806 |
| 2024-06-10 | 57.78 | $11.94 | 92000 |
| 2024-06-07 | 55.33 | $11.88 | 55700 |
| 2024-06-06 | 55.33 | $11.88 | 57634 |
| 2024-06-05 | 54.54 | $11.86 | 68300 |
| 2024-06-04 | 53.36 | $11.83 | 56010 |
| 2024-06-03 | 50.94 | $11.77 | 56800 |
| 2024-05-31 | 48.84 | $11.72 | 33100 |
| 2024-05-30 | 44.79 | $11.63 | 139700 |
| 2024-05-29 | 45.94 | $11.66 | 165941 |
| 2024-05-28 | 50.01 | $11.76 | 64400 |
| 2024-05-24 | 54.10 | $11.85 | 28600 |
| 2024-05-23 | 48.79 | $11.73 | 33600 |
| 2024-05-22 | 51.13 | $11.78 | 66300 |
| 2024-05-21 | 58.01 | $11.91 | 190000 |
| 2024-05-20 | 55.84 | $11.86 | 116543 |
| 2024-05-17 | 56.39 | $11.87 | 129015 |
| 2024-05-16 | 55.56 | $11.85 | 121500 |
| 2024-05-15 | 56.07 | $11.86 | 49246 |
| 2024-05-14 | 53.63 | $11.80 | 46800 |
| 2024-05-13 | 56.61 | $11.86 | 101604 |
| 2024-05-10 | 55.03 | $11.82 | 57400 |
| 2024-05-09 | 59.13 | $11.90 | 68800 |
| 2024-05-08 | 57.63 | $11.86 | 211900 |
| 2024-05-07 | 58.14 | $11.87 | 111842 |
| 2024-05-06 | 51.69 | $11.71 | 100819 |
| 2024-05-03 | 45.73 | $11.59 | 88829 |
| 2024-05-02 | 39.86 | $11.49 | 66200 |
| 2024-05-01 | 40.70 | $11.51 | 106500 |
| 2024-04-30 | 36.93 | $11.45 | 241100 |
| 2024-04-29 | 38.48 | $11.49 | 70500 |
| 2024-04-26 | 36.58 | $11.46 | 85500 |
| 2024-04-25 | 34.67 | $11.43 | 167423 |
| 2024-04-24 | 37.54 | $11.51 | 170819 |
| 2024-04-23 | 37.91 | $11.52 | 245840 |
| 2024-04-22 | 35.47 | $11.48 | 115000 |
| 2024-04-19 | 36.49 | $11.51 | 43908 |
| 2024-04-18 | 35.32 | $11.49 | 34600 |
| 2024-04-17 | 36.61 | $11.53 | 55300 |
| 2024-04-16 | 34.33 | $11.49 | 78516 |
| 2024-04-15 | 33.76 | $11.48 | 54913 |
| 2024-04-12 | 37.10 | $11.59 | 68107 |
| 2024-04-11 | 39.45 | $11.66 | 90517 |
| 2024-04-10 | 40.15 | $11.68 | 70000 |
| 2024-04-09 | 45.45 | $11.82 | 160820 |
| 2024-04-08 | 46.28 | $11.84 | 96100 |
| 2024-04-05 | 41.73 | $11.75 | 69228 |
| 2024-04-04 | 45.82 | $11.85 | 153000 |
| 2024-04-03 | 44.27 | $11.82 | 207715 |
| 2024-04-02 | 44.27 | $11.82 | 99100 |
| 2024-04-01 | 48.46 | $11.92 | 128500 |
| 2024-03-28 | 56.60 | $12.08 | 123016 |
| 2024-03-27 | 50.13 | $11.95 | 133702 |
| 2024-03-26 | 47.86 | $11.91 | 61700 |
| 2024-03-25 | 47.29 | $11.90 | 140900 |
| 2024-03-22 | 50.43 | $11.96 | 91600 |
| 2024-03-21 | 49.36 | $11.94 | 92900 |
| 2024-03-20 | 50.93 | $11.97 | 97400 |
| 2024-03-19 | 50.43 | $11.96 | 77400 |
| 2024-03-18 | 54.07 | $12.03 | 61845 |
| 2024-03-15 | 50.69 | $11.96 | 70900 |
| 2024-03-14 | 49.68 | $11.94 | 81900 |
| 2024-03-13 | 56.83 | $12.07 | 97935 |
| 2024-03-12 | 58.05 | $12.09 | 111342 |
| 2024-03-11 | 61.17 | $12.14 | 74002 |
| 2024-03-08 | 61.80 | $12.15 | 121617 |
| 2024-03-07 | 62.41 | $12.16 | 54000 |
| 2024-03-06 | 59.77 | $12.09 | 481500 |
| 2024-03-05 | 59.77 | $12.09 | 323700 |
| 2024-03-04 | 57.45 | $12.03 | 49600 |
| 2024-03-01 | 56.65 | $12.01 | 67100 |
| 2024-02-29 | 56.27 | $12.00 | 30100 |
| 2024-02-28 | 53.93 | $11.94 | 41307 |
| 2024-02-27 | 51.46 | $11.88 | 112436 |
| 2024-02-26 | 51.46 | $11.88 | 61800 |
| 2024-02-23 | 57.48 | $12.01 | 57449 |
| 2024-02-22 | 56.36 | $11.98 | 63900 |
| 2024-02-21 | 55.24 | $11.95 | 95200 |
| 2024-02-20 | 56.62 | $11.98 | 34700 |
| 2024-02-16 | 56.62 | $11.98 | 57300 |
| 2024-02-15 | 59.76 | $12.05 | 65820 |
| 2024-02-14 | 55.40 | $11.92 | 82526 |
| 2024-02-13 | 54.68 | $11.90 | 54700 |
| 2024-02-12 | 59.21 | $12.00 | 69400 |
| 2024-02-09 | 56.47 | $11.92 | 82425 |
| 2024-02-08 | 56.12 | $11.91 | 101532 |
| 2024-02-07 | 56.99 | $11.93 | 145400 |
| 2024-02-06 | 58.28 | $11.96 | 83100 |
| 2024-02-05 | 57.05 | $11.92 | 101100 |
| 2024-02-02 | 59.55 | $11.98 | 68734 |
| 2024-02-01 | 64.01 | $12.08 | 68600 |
| 2024-01-31 | 59.06 | $11.91 | 112800 |
| 2024-01-30 | 54.53 | $11.78 | 61614 |
| 2024-01-29 | 56.83 | $11.83 | 115800 |
| 2024-01-26 | 50.48 | $11.67 | 163400 |
| 2024-01-25 | 56.94 | $11.80 | 111500 |
| 2024-01-24 | 52.98 | $11.71 | 98700 |
| 2024-01-23 | 55.69 | $11.76 | 220000 |
| 2024-01-22 | 54.81 | $11.74 | 99600 |
| 2024-01-19 | 50.12 | $11.64 | 611000 |
| 2024-01-18 | 52.72 | $11.69 | 276500 |
| 2024-01-17 | 56.03 | $11.75 | 275300 |
| 2024-01-16 | 56.59 | $11.76 | 104400 |
| 2024-01-12 | 58.84 | $11.80 | 187922 |
| 2024-01-11 | 60.55 | $11.83 | 146400 |
| 2024-01-10 | 63.47 | $11.88 | 110644 |
| 2024-01-09 | 66.52 | $11.93 | 94519 |
| 2024-01-08 | 71.76 | $12.01 | 47815 |
| 2024-01-05 | 69.48 | $11.93 | 99000 |
| 2024-01-04 | 70.84 | $11.95 | 52624 |
| 2024-01-03 | 72.18 | $11.97 | 51714 |
| 2024-01-02 | 71.14 | $11.93 | 92900 |
| 2023-12-29 | 70.62 | $11.91 | 407144 |
| 2023-12-28 | 68.74 | $11.84 | 239100 |
| 2023-12-27 | 74.57 | $11.93 | 266509 |
| 2023-12-26 | 73.62 | $11.89 | 226425 |
| 2023-12-22 | 74.94 | $11.91 | 233400 |
| 2023-12-21 | 74.06 | $11.87 | 145100 |
| 2023-12-20 | 76.63 | $11.91 | 157731 |
| 2023-12-19 | 76.24 | $11.89 | 154300 |
| 2023-12-18 | 75.85 | $11.87 | 115913 |
| 2023-12-15 | 75.47 | $11.85 | 179500 |
| 2023-12-14 | 74.33 | $11.79 | 110800 |
| 2023-12-13 | 72.29 | $11.69 | 160424 |
| 2023-12-12 | 70.74 | $11.62 | 166100 |
| 2023-12-11 | 72.39 | $11.65 | 86844 |
| 2023-12-08 | 72.19 | $11.64 | 118900 |
| 2023-12-07 | 72.19 | $11.64 | 193400 |
| 2023-12-06 | 70.40 | $11.55 | 134000 |
| 2023-12-05 | 72.87 | $11.60 | 108500 |
| 2023-12-04 | 71.93 | $11.55 | 219700 |
| 2023-12-01 | 75.39 | $11.62 | 240113 |
| 2023-11-30 | 72.12 | $11.44 | 180744 |
| 2023-11-29 | 72.12 | $11.44 | 213900 |
| 2023-11-28 | 69.25 | $11.30 | 200100 |
| 2023-11-27 | 67.67 | $11.23 | 210400 |
| 2023-11-24 | 67.21 | $11.21 | 70500 |
| 2023-11-22 | 67.67 | $11.22 | 138930 |
| 2023-11-21 | 66.37 | $11.16 | 108700 |
| 2023-11-20 | 66.79 | $11.17 | 133511 |
| 2023-11-17 | 65.97 | $11.13 | 135400 |
| 2023-11-16 | 65.97 | $11.13 | 150900 |
| 2023-11-15 | 61.66 | $10.93 | 105900 |
| 2023-11-14 | 59.73 | $10.85 | 77048 |
| 2023-11-13 | 56.04 | $10.71 | 201907 |
| 2023-11-10 | 56.75 | $10.73 | 149200 |
| 2023-11-09 | 55.14 | $10.67 | 104723 |
| 2023-11-08 | 60.09 | $10.81 | 85933 |
| 2023-11-07 | 57.22 | $10.70 | 106000 |
| 2023-11-06 | 51.50 | $10.51 | 166724 |
| 2023-11-03 | 53.65 | $10.57 | 430800 |
| 2023-11-02 | 49.28 | $10.44 | 154318 |
| 2023-11-01 | 47.10 | $10.38 | 206500 |
| 2023-10-31 | 35.69 | $10.12 | 118734 |
| 2023-10-30 | 31.36 | $10.04 | 120400 |
| 2023-10-27 | 29.09 | $10.00 | 109546 |
| 2023-10-26 | 29.09 | $10.00 | 149300 |
| 2023-10-25 | 26.92 | $9.96 | 177100 |
| 2023-10-24 | 29.50 | $10.08 | 99714 |
| 2023-10-23 | 24.33 | $9.99 | 172447 |
| 2023-10-20 | 25.93 | $10.07 | 259000 |
| 2023-10-19 | 26.99 | $10.12 | 243410 |
| 2023-10-18 | 28.54 | $10.19 | 157000 |
| 2023-10-17 | 30.44 | $10.27 | 62900 |
| 2023-10-16 | 32.76 | $10.36 | 55537 |
| 2023-10-13 | 35.96 | $10.47 | 68340 |
| 2023-10-12 | 34.30 | $10.44 | 82000 |
| 2023-10-11 | 38.04 | $10.56 | 112300 |
| 2023-10-10 | 27.37 | $10.39 | 132730 |
| 2023-10-09 | 27.64 | $10.40 | 104820 |
| 2023-10-06 | 23.40 | $10.34 | 159631 |
| 2023-10-05 | 24.78 | $10.40 | 138600 |
| 2023-10-04 | 25.01 | $10.41 | 165948 |
| 2023-10-03 | 21.50 | $10.36 | 132700 |
| 2023-10-02 | 20.79 | $10.35 | 244900 |
| 2023-09-29 | 17.99 | $10.31 | 204500 |
| 2023-09-28 | 17.99 | $10.31 | 127445 |
| 2023-09-27 | 19.90 | $10.43 | 154100 |
| 2023-09-26 | 22.33 | $10.56 | 207500 |
| 2023-09-25 | 26.61 | $10.74 | 181340 |
| 2023-09-22 | 32.53 | $10.92 | 73500 |
| 2023-09-21 | 30.06 | $10.89 | 88600 |
| 2023-09-20 | 34.45 | $11.00 | 244801 |
| 2023-09-19 | 31.87 | $10.97 | 132228 |
| 2023-09-18 | 32.69 | $10.99 | 177700 |
| 2023-09-15 | 30.15 | $10.96 | 198800 |
| 2023-09-14 | 31.66 | $11.00 | 146232 |
| 2023-09-13 | 33.66 | $11.05 | 124032 |
| 2023-09-12 | 34.49 | $11.07 | 147900 |
| 2023-09-11 | 35.32 | $11.09 | 298316 |
| 2023-09-08 | 35.73 | $11.10 | 251017 |
| 2023-09-07 | 36.53 | $11.12 | 171800 |
| 2023-09-06 | 39.01 | $11.18 | 113700 |
| 2023-09-05 | 40.77 | $11.22 | 139120 |
| 2023-09-01 | 40.77 | $11.22 | 77100 |
| 2023-08-31 | 42.50 | $11.26 | 76800 |
| 2023-08-30 | 39.45 | $11.21 | 76041 |
| 2023-08-29 | 39.85 | $11.22 | 198300 |
| 2023-08-28 | 34.81 | $11.14 | 124000 |
| 2023-08-25 | 33.49 | $11.12 | 194639 |
| 2023-08-24 | 32.18 | $11.10 | 129127 |
| 2023-08-23 | 34.43 | $11.17 | 105314 |
| 2023-08-22 | 31.84 | $11.13 | 102300 |
| 2023-08-21 | 33.74 | $11.19 | 123316 |
| 2023-08-18 | 34.72 | $11.22 | 49904 |
| 2023-08-17 | 35.05 | $11.23 | 137800 |
| 2023-08-16 | 35.68 | $11.25 | 245100 |
| 2023-08-15 | 38.66 | $11.34 | 165628 |
| 2023-08-14 | 40.07 | $11.38 | 90121 |
| 2023-08-11 | 42.67 | $11.45 | 73900 |
| 2023-08-10 | 40.03 | $11.40 | 212621 |
| 2023-08-09 | 42.25 | $11.46 | 100900 |
| 2023-08-08 | 40.69 | $11.43 | 202500 |
| 2023-08-07 | 38.59 | $11.39 | 104518 |
| 2023-08-04 | 42.13 | $11.49 | 41100 |
| 2023-08-03 | 41.62 | $11.48 | 157300 |
| 2023-08-02 | 49.96 | $11.68 | 72042 |
| 2023-08-01 | 55.22 | $11.78 | 98900 |
| 2023-07-31 | 58.74 | $11.84 | 81300 |
| 2023-07-28 | 57.45 | $11.81 | 114500 |
| 2023-07-27 | 51.17 | $11.68 | 150900 |
| 2023-07-26 | 56.67 | $11.77 | 121100 |
| 2023-07-25 | 55.66 | $11.75 | 139800 |
| 2023-07-24 | 58.91 | $11.80 | 157200 |
| 2023-07-21 | 58.45 | $11.79 | 135100 |
| 2023-07-20 | 56.11 | $11.74 | 185907 |
| 2023-07-19 | 60.65 | $11.81 | 142609 |
| 2023-07-18 | 57.88 | $11.75 | 77100 |
| 2023-07-17 | 55.39 | $11.70 | 103310 |
| 2023-07-14 | 54.88 | $11.69 | 185300 |
| 2023-07-13 | 55.48 | $11.70 | 60100 |
| 2023-07-12 | 56.06 | $11.71 | 61423 |
| 2023-07-11 | 52.26 | $11.63 | 69030 |
| 2023-07-10 | 50.22 | $11.59 | 80238 |
| 2023-07-07 | 48.10 | $11.55 | 172015 |
| 2023-07-06 | 49.60 | $11.58 | 76220 |
| 2023-07-05 | 52.72 | $11.64 | 69607 |
| 2023-07-03 | 56.08 | $11.70 | 62300 |
| 2023-06-30 | 52.75 | $11.63 | 103300 |
| 2023-06-29 | 52.25 | $11.62 | 61700 |
| 2023-06-28 | 58.62 | $11.73 | 82800 |
| 2023-06-27 | 54.29 | $11.64 | 126900 |
| 2023-06-26 | 52.73 | $11.61 | 109534 |
| 2023-06-23 | 52.73 | $11.61 | 107600 |
| 2023-06-22 | 49.61 | $11.55 | 131600 |
| 2023-06-21 | 51.21 | $11.58 | 147421 |
| 2023-06-20 | 50.19 | $11.56 | 144421 |
| 2023-06-16 | 47.04 | $11.50 | 80100 |
| 2023-06-15 | 48.00 | $11.52 | 180800 |
| 2023-06-14 | 46.97 | $11.50 | 57623 |
| 2023-06-13 | 47.42 | $11.51 | 76825 |
| 2023-06-12 | 49.20 | $11.55 | 63025 |
| 2023-06-09 | 51.01 | $11.59 | 86200 |
| 2023-06-08 | 50.14 | $11.57 | 113000 |
| 2023-06-07 | 46.99 | $11.50 | 129200 |
| 2023-06-06 | 46.99 | $11.50 | 54000 |
| 2023-06-05 | 45.21 | $11.46 | 137623 |
| 2023-06-02 | 41.46 | $11.38 | 170300 |
| 2023-06-01 | 46.35 | $11.51 | 126445 |
| 2023-05-31 | 42.38 | $11.43 | 69700 |
| 2023-05-30 | 38.60 | $11.36 | 100900 |
| 2023-05-26 | 33.26 | $11.27 | 94500 |
| 2023-05-25 | 35.20 | $11.33 | 100600 |
| 2023-05-24 | 32.06 | $11.28 | 150000 |
| 2023-05-23 | 34.96 | $11.37 | 261400 |
| 2023-05-22 | 32.38 | $11.33 | 193500 |
| 2023-05-19 | 33.65 | $11.37 | 255600 |
| 2023-05-18 | 39.96 | $11.54 | 83314 |
| 2023-05-17 | 42.17 | $11.59 | 91926 |
| 2023-05-16 | 42.61 | $11.60 | 84100 |
| 2023-05-15 | 41.43 | $11.58 | 165900 |
| 2023-05-12 | 41.84 | $11.59 | 125300 |
| 2023-05-11 | 42.24 | $11.60 | 177300 |
| 2023-05-10 | 44.65 | $11.66 | 120200 |
| 2023-05-09 | 42.57 | $11.62 | 227800 |
| 2023-05-08 | 42.96 | $11.63 | 158600 |
| 2023-05-05 | 46.97 | $11.73 | 146539 |
| 2023-05-04 | 43.46 | $11.66 | 79700 |
| 2023-05-03 | 42.94 | $11.65 | 135948 |
| 2023-05-02 | 44.47 | $11.69 | 97800 |
| 2023-05-01 | 44.47 | $11.69 | 106319 |
| 2023-04-28 | 49.23 | $11.81 | 75629 |
| 2023-04-27 | 46.99 | $11.76 | 50500 |
| 2023-04-26 | 45.62 | $11.73 | 99700 |
| 2023-04-25 | 43.30 | $11.68 | 79647 |
| 2023-04-24 | 44.75 | $11.72 | 49700 |
| 2023-04-21 | 42.93 | $11.68 | 48500 |
| 2023-04-20 | 43.61 | $11.70 | 58240 |
| 2023-04-19 | 41.86 | $11.66 | 159600 |
| 2023-04-18 | 44.49 | $11.74 | 194500 |
| 2023-04-17 | 49.67 | $11.88 | 120021 |
| 2023-04-14 | 51.71 | $11.93 | 121534 |
| 2023-04-13 | 53.38 | $11.97 | 165200 |
| 2023-04-12 | 55.51 | $12.02 | 122719 |
| 2023-04-11 | 54.12 | $11.98 | 50111 |
| 2023-04-10 | 53.78 | $11.97 | 54200 |
| 2023-04-06 | 55.35 | $12.01 | 62700 |
| 2023-04-05 | 54.07 | $11.97 | 82000 |
| 2023-04-04 | 50.73 | $11.87 | 74100 |
| 2023-04-03 | 52.17 | $11.91 | 75500 |
| 2023-03-31 | 57.62 | $12.05 | 108649 |
| 2023-03-30 | 52.20 | $11.89 | 47300 |
| 2023-03-29 | 46.51 | $11.75 | 93705 |
| 2023-03-28 | 45.64 | $11.73 | 77946 |
| 2023-03-27 | 45.64 | $11.73 | 60300 |
| 2023-03-24 | 44.82 | $11.71 | 89800 |
| 2023-03-23 | 44.02 | $11.69 | 101209 |
| 2023-03-22 | 46.93 | $11.78 | 119900 |
| 2023-03-21 | 43.79 | $11.70 | 84715 |
| 2023-03-20 | 48.94 | $11.85 | 109123 |
| 2023-03-17 | 52.04 | $11.93 | 113600 |
| 2023-03-16 | 49.37 | $11.86 | 121546 |
| 2023-03-15 | 47.39 | $11.81 | 84913 |
| 2023-03-14 | 44.06 | $11.73 | 95805 |
| 2023-03-13 | 46.14 | $11.79 | 137100 |
| 2023-03-10 | 46.84 | $11.81 | 133012 |
| 2023-03-09 | 46.84 | $11.81 | 155600 |
| 2023-03-08 | 41.64 | $11.68 | 83700 |
| 2023-03-07 | 40.79 | $11.66 | 103000 |
| 2023-03-06 | 38.68 | $11.61 | 141400 |
| 2023-03-03 | 38.26 | $11.60 | 53118 |
| 2023-03-02 | 35.32 | $11.53 | 316932 |
| 2023-03-01 | 38.29 | $11.65 | 104100 |
| 2023-02-28 | 37.87 | $11.64 | 64948 |
| 2023-02-27 | 38.12 | $11.65 | 54940 |
| 2023-02-24 | 34.54 | $11.56 | 106627 |
| 2023-02-23 | 37.02 | $11.67 | 45147 |
| 2023-02-22 | 38.21 | $11.72 | 40000 |
| 2023-02-21 | 37.06 | $11.69 | 94700 |
| 2023-02-17 | 40.14 | $11.82 | 70843 |
| 2023-02-16 | 42.19 | $11.90 | 60809 |
| 2023-02-15 | 47.36 | $12.08 | 128417 |
| 2023-02-14 | 49.95 | $12.16 | 122200 |
| 2023-02-13 | 54.93 | $12.30 | 54100 |
| 2023-02-10 | 56.86 | $12.35 | 57400 |
| 2023-02-09 | 57.24 | $12.36 | 50000 |
| 2023-02-08 | 61.13 | $12.46 | 42428 |
| 2023-02-07 | 58.15 | $12.35 | 121500 |
| 2023-02-06 | 55.82 | $12.27 | 129017 |
| 2023-02-03 | 58.94 | $12.35 | 130607 |
| 2023-02-02 | 64.05 | $12.47 | 118100 |
| 2023-02-01 | 62.51 | $12.41 | 112538 |
| 2023-01-31 | 62.25 | $12.40 | 101600 |
| 2023-01-30 | 59.63 | $12.30 | 117748 |
| 2023-01-27 | 59.63 | $12.30 | 95000 |
| 2023-01-26 | 58.32 | $12.25 | 109432 |
| 2023-01-25 | 59.05 | $12.27 | 137900 |
| 2023-01-24 | 62.76 | $12.37 | 70520 |
| 2023-01-23 | 64.30 | $12.41 | 57045 |
| 2023-01-20 | 63.45 | $12.37 | 90900 |
| 2023-01-19 | 61.49 | $12.28 | 61900 |
| 2023-01-18 | 61.05 | $12.26 | 133220 |
| 2023-01-17 | 57.58 | $12.11 | 56521 |
| 2023-01-13 | 57.58 | $12.11 | 57400 |
| 2023-01-12 | 60.16 | $12.19 | 45900 |
| 2023-01-11 | 58.39 | $12.11 | 69628 |
| 2023-01-10 | 56.56 | $12.03 | 81316 |
| 2023-01-09 | 57.46 | $12.06 | 67403 |
| 2023-01-06 | 55.67 | $11.98 | 62307 |
| 2023-01-05 | 51.82 | $11.82 | 107500 |
| 2023-01-04 | 56.80 | $11.99 | 50024 |
| 2023-01-03 | 56.09 | $11.96 | 113508 |
| 2022-12-30 | 61.87 | $12.14 | 598823 |
| 2022-12-29 | 54.74 | $11.85 | 375000 |
| 2022-12-28 | 48.42 | $11.65 | 316120 |
| 2022-12-27 | 47.01 | $11.61 | 290534 |
| 2022-12-23 | 48.26 | $11.65 | 133309 |
| 2022-12-22 | 50.83 | $11.73 | 331900 |
| 2022-12-21 | 51.81 | $11.76 | 549400 |
| 2022-12-20 | 50.29 | $11.71 | 254700 |
| 2022-12-19 | 51.21 | $11.74 | 346605 |
| 2022-12-16 | 50.92 | $11.73 | 473700 |
| 2022-12-15 | 53.29 | $11.81 | 164000 |
| 2022-12-14 | 54.49 | $11.85 | 168108 |
| 2022-12-13 | 55.68 | $11.89 | 258208 |
| 2022-12-12 | 54.00 | $11.82 | 690900 |
| 2022-12-09 | 53.53 | $11.80 | 283600 |
| 2022-12-08 | 55.15 | $11.86 | 287800 |
| 2022-12-07 | 57.65 | $11.95 | 281400 |
| 2022-12-06 | 57.93 | $11.96 | 156128 |
| 2022-12-05 | 57.14 | $11.92 | 208100 |
| 2022-12-02 | 58.97 | $11.99 | 305949 |
| 2022-12-01 | 60.54 | $12.05 | 203642 |
| 2022-11-30 | 64.62 | $12.20 | 100800 |
| 2022-11-29 | 62.37 | $12.06 | 120800 |
| 2022-11-28 | 60.67 | $11.96 | 251500 |
| 2022-11-25 | 65.75 | $12.14 | 97135 |
| 2022-11-23 | 66.63 | $12.17 | 169000 |
| 2022-11-22 | 65.91 | $12.12 | 225537 |
| 2022-11-21 | 61.98 | $11.87 | 296300 |
| 2022-11-18 | 57.11 | $11.61 | 210342 |
| 2022-11-17 | 55.65 | $11.54 | 307700 |
| 2022-11-16 | 53.06 | $11.42 | 206622 |
| 2022-11-15 | 47.74 | $11.20 | 277423 |
| 2022-11-14 | 42.69 | $11.02 | 254410 |
| 2022-11-11 | 49.21 | $11.28 | 159400 |
| 2022-11-10 | 50.63 | $11.33 | 200200 |
| 2022-11-09 | 35.02 | $10.89 | 158442 |
| 2022-11-08 | 34.58 | $10.88 | 174600 |
| 2022-11-07 | 31.44 | $10.81 | 225430 |
| 2022-11-04 | 31.44 | $10.81 | 190639 |
| 2022-11-03 | 29.71 | $10.77 | 144800 |
| 2022-11-02 | 30.63 | $10.82 | 272430 |
| 2022-11-01 | 28.09 | $10.76 | 270403 |
| 2022-10-31 | 27.24 | $10.74 | 264821 |
| 2022-10-28 | 28.51 | $10.82 | 309600 |
| 2022-10-27 | 24.76 | $10.73 | 273400 |
| 2022-10-26 | 28.20 | $10.95 | 312024 |
| 2022-10-25 | 25.05 | $10.88 | 247100 |
| 2022-10-24 | 23.69 | $10.85 | 294900 |
| 2022-10-21 | 27.30 | $11.08 | 246114 |
| 2022-10-20 | 28.56 | $11.15 | 292800 |
| 2022-10-19 | 28.56 | $11.15 | 112517 |
| 2022-10-18 | 29.80 | $11.22 | 144202 |
| 2022-10-17 | 29.39 | $11.21 | 115916 |
| 2022-10-14 | 29.39 | $11.21 | 133208 |
| 2022-10-13 | 30.70 | $11.29 | 200200 |
| 2022-10-12 | 32.79 | $11.41 | 96600 |
| 2022-10-11 | 32.06 | $11.39 | 105600 |
| 2022-10-10 | 31.35 | $11.37 | 201100 |
| 2022-10-07 | 32.15 | $11.42 | 124135 |
| 2022-10-06 | 33.61 | $11.51 | 115600 |
| 2022-10-05 | 33.29 | $11.50 | 168800 |
| 2022-10-04 | 35.93 | $11.66 | 372337 |
| 2022-10-03 | 26.60 | $11.39 | 189008 |
| 2022-09-30 | 20.94 | $11.25 | 177500 |
| 2022-09-29 | 19.68 | $11.22 | 215200 |
| 2022-09-28 | 21.29 | $11.37 | 191701 |
| 2022-09-27 | 16.98 | $11.27 | 166305 |
| 2022-09-26 | 17.62 | $11.34 | 177711 |
| 2022-09-23 | 19.20 | $11.50 | 307821 |
| 2022-09-22 | 21.74 | $11.72 | 129212 |
| 2022-09-21 | 22.92 | $11.81 | 74829 |
| 2022-09-20 | 23.18 | $11.83 | 114800 |
| 2022-09-19 | 24.39 | $11.92 | 220316 |
| 2022-09-16 | 26.74 | $12.08 | 127300 |
| 2022-09-15 | 28.37 | $12.18 | 85918 |
| 2022-09-14 | 31.06 | $12.33 | 149100 |
| 2022-09-13 | 31.44 | $12.35 | 108022 |
| 2022-09-12 | 32.76 | $12.42 | 224020 |
| 2022-09-09 | 35.17 | $12.54 | 85200 |
| 2022-09-08 | 34.02 | $12.51 | 158700 |
| 2022-09-07 | 35.42 | $12.58 | 144540 |
| 2022-09-06 | 36.23 | $12.62 | 183606 |
| 2022-09-02 | 39.20 | $12.76 | 142536 |
| 2022-09-01 | 31.58 | $12.56 | 123741 |
| 2022-08-31 | 35.61 | $12.75 | 114400 |
| 2022-08-30 | 36.54 | $12.79 | 137600 |
| 2022-08-29 | 37.95 | $12.85 | 106519 |
| 2022-08-26 | 41.25 | $12.98 | 50600 |
| 2022-08-25 | 42.05 | $13.01 | 87900 |
| 2022-08-24 | 42.57 | $13.03 | 105530 |
| 2022-08-23 | 43.33 | $13.06 | 73700 |
| 2022-08-22 | 44.61 | $13.11 | 71300 |
| 2022-08-19 | 47.81 | $13.23 | 51700 |
| 2022-08-18 | 50.39 | $13.32 | 64416 |
| 2022-08-17 | 49.82 | $13.30 | 82019 |
| 2022-08-16 | 52.39 | $13.39 | 106200 |
| 2022-08-15 | 56.40 | $13.52 | 84600 |
| 2022-08-12 | 59.04 | $13.60 | 86134 |
| 2022-08-11 | 61.43 | $13.67 | 112500 |
| 2022-08-10 | 61.00 | $13.65 | 103900 |
| 2022-08-09 | 59.28 | $13.57 | 101300 |
| 2022-08-08 | 61.87 | $13.65 | 95013 |
| 2022-08-05 | 59.34 | $13.53 | 117400 |
| 2022-08-04 | 61.61 | $13.60 | 127133 |
| 2022-08-03 | 60.16 | $13.53 | 86300 |
| 2022-08-02 | 58.46 | $13.45 | 122500 |
| 2022-08-01 | 55.78 | $13.33 | 168700 |
| 2022-07-29 | 55.55 | $13.32 | 112209 |
| 2022-07-28 | 55.82 | $13.33 | 146334 |
| 2022-07-27 | 54.77 | $13.28 | 110520 |
| 2022-07-26 | 57.10 | $13.37 | 100900 |
| 2022-07-25 | 51.91 | $13.13 | 96112 |
| 2022-07-22 | 49.75 | $13.04 | 106615 |
| 2022-07-21 | 50.46 | $13.07 | 85900 |
| 2022-07-20 | 52.63 | $13.16 | 83700 |
| 2022-07-19 | 51.53 | $13.11 | 77305 |
| 2022-07-18 | 49.53 | $13.02 | 87415 |
| 2022-07-15 | 54.01 | $13.21 | 130400 |
| 2022-07-14 | 52.51 | $13.14 | 53200 |
| 2022-07-13 | 53.94 | $13.20 | 110100 |
| 2022-07-12 | 57.96 | $13.36 | 81112 |
| 2022-07-11 | 59.53 | $13.42 | 119626 |
| 2022-07-08 | 54.20 | $13.15 | 73218 |
| 2022-07-07 | 53.77 | $13.13 | 82600 |
| 2022-07-06 | 55.76 | $13.21 | 99038 |
| 2022-07-05 | 53.73 | $13.11 | 87219 |
| 2022-07-01 | 52.06 | $13.03 | 299800 |
| 2022-06-30 | 43.90 | $12.69 | 139432 |
| 2022-06-29 | 44.11 | $12.70 | 115217 |
| 2022-06-28 | 42.81 | $12.65 | 106800 |
| 2022-06-27 | 43.38 | $12.68 | 107638 |
| 2022-06-24 | 41.90 | $12.62 | 72748 |
| 2022-06-23 | 41.66 | $12.61 | 86943 |
| 2022-06-22 | 40.72 | $12.57 | 109448 |
| 2022-06-21 | 35.55 | $12.36 | 52900 |
| 2022-06-17 | 36.42 | $12.42 | 79238 |
| 2022-06-16 | 36.70 | $12.44 | 122400 |
| 2022-06-15 | 38.24 | $12.55 | 102232 |
| 2022-06-14 | 39.99 | $12.67 | 165126 |
| 2022-06-13 | 38.88 | $12.62 | 157142 |
| 2022-06-10 | 47.11 | $13.12 | 167403 |
| 2022-06-09 | 53.09 | $13.40 | 71422 |
| 2022-06-08 | 54.50 | $13.46 | 116800 |
| 2022-06-07 | 53.92 | $13.43 | 99510 |
| 2022-06-06 | 51.36 | $13.30 | 96200 |
| 2022-06-03 | 52.21 | $13.34 | 85229 |
| 2022-06-02 | 55.93 | $13.51 | 142500 |
| 2022-06-01 | 55.03 | $13.46 | 149714 |
| 2022-05-31 | 52.08 | $13.30 | 159812 |
| 2022-05-27 | 51.51 | $13.27 | 127300 |
| 2022-05-26 | 49.42 | $13.16 | 162600 |
| 2022-05-25 | 47.67 | $13.07 | 332922 |
| 2022-05-24 | 46.09 | $12.99 | 338700 |
| 2022-05-23 | 38.12 | $12.63 | 165600 |
| 2022-05-20 | 33.16 | $12.44 | 175605 |
| 2022-05-19 | 27.02 | $12.23 | 223649 |
| 2022-05-18 | 27.02 | $12.23 | 297600 |
| 2022-05-17 | 33.02 | $12.69 | 113100 |
| 2022-05-16 | 34.43 | $12.78 | 96400 |
| 2022-05-13 | 35.40 | $12.84 | 109746 |
| 2022-05-12 | 41.68 | $13.18 | 136100 |
| 2022-05-11 | 41.89 | $13.19 | 192100 |
| 2022-05-10 | 43.97 | $13.29 | 186939 |
| 2022-05-09 | 40.00 | $13.15 | 184615 |
| 2022-05-06 | 41.81 | $13.24 | 260300 |
| 2022-05-05 | 33.94 | $12.99 | 243600 |
| 2022-05-04 | 34.11 | $13.00 | 152300 |
| 2022-05-03 | 32.11 | $12.94 | 167200 |
| 2022-05-02 | 30.44 | $12.89 | 148847 |
| 2022-04-29 | 29.78 | $12.87 | 217343 |
| 2022-04-28 | 32.72 | $13.07 | 221838 |
| 2022-04-27 | 26.53 | $12.89 | 155918 |
| 2022-04-26 | 27.46 | $12.96 | 142500 |
| 2022-04-25 | 28.13 | $13.01 | 114100 |
| 2022-04-22 | 29.65 | $13.12 | 97205 |
| 2022-04-21 | 32.36 | $13.30 | 293200 |
| 2022-04-20 | 33.49 | $13.37 | 292300 |
| 2022-04-19 | 25.74 | $13.15 | 248544 |
| 2022-04-18 | 25.37 | $13.14 | 158400 |
| 2022-04-14 | 25.74 | $13.17 | 194930 |
| 2022-04-13 | 27.25 | $13.29 | 165700 |
| 2022-04-12 | 27.90 | $13.34 | 282600 |
| 2022-04-11 | 28.29 | $13.37 | 186900 |
| 2022-04-08 | 31.14 | $13.58 | 154100 |
| 2022-04-07 | 30.82 | $13.57 | 254000 |
| 2022-04-06 | 32.08 | $13.66 | 249911 |
| 2022-04-05 | 35.11 | $13.86 | 143800 |
| 2022-04-04 | 38.37 | $14.05 | 149600 |
| 2022-04-01 | 41.24 | $14.20 | 202800 |
| 2022-03-31 | 41.84 | $14.23 | 164640 |
| 2022-03-30 | 30.37 | $13.87 | 156500 |
| 2022-03-29 | 27.74 | $13.80 | 143128 |
| 2022-03-28 | 22.58 | $13.67 | 197001 |
| 2022-03-25 | 24.09 | $13.79 | 195500 |
| 2022-03-24 | 25.87 | $13.92 | 105700 |
| 2022-03-23 | 28.83 | $14.11 | 60700 |
| 2022-03-22 | 27.16 | $14.07 | 105702 |
| 2022-03-21 | 27.62 | $14.10 | 94700 |
| 2022-03-18 | 30.94 | $14.30 | 58227 |
| 2022-03-17 | 30.15 | $14.28 | 61905 |
| 2022-03-16 | 29.37 | $14.26 | 63700 |
| 2022-03-15 | 30.00 | $14.30 | 52500 |
| 2022-03-14 | 30.31 | $14.32 | 101923 |
| 2022-03-11 | 33.25 | $14.50 | 79932 |
| 2022-03-10 | 32.21 | $14.47 | 82000 |
| 2022-03-09 | 36.14 | $14.69 | 62000 |
| 2022-03-08 | 35.46 | $14.67 | 251000 |
| 2022-03-07 | 35.64 | $14.68 | 109132 |
| 2022-03-04 | 38.82 | $14.85 | 69500 |
| 2022-03-03 | 39.81 | $14.90 | 93800 |
| 2022-03-02 | 40.40 | $14.93 | 128337 |
| 2022-03-01 | 41.57 | $14.99 | 132500 |
| 2022-02-28 | 36.63 | $14.82 | 140800 |
| 2022-02-25 | 34.15 | $14.74 | 139000 |
| 2022-02-24 | 34.15 | $14.74 | 195649 |
| 2022-02-23 | 31.73 | $14.66 | 110207 |
| 2022-02-22 | 32.44 | $14.71 | 122817 |
| 2022-02-18 | 36.11 | $14.95 | 79341 |
| 2022-02-17 | 34.64 | $14.90 | 139736 |
| 2022-02-16 | 32.89 | $14.84 | 184221 |
| 2022-02-15 | 30.84 | $14.77 | 61500 |
| 2022-02-14 | 29.67 | $14.73 | 91900 |
| 2022-02-11 | 33.58 | $15.02 | 139500 |
| 2022-02-10 | 34.93 | $15.11 | 113000 |
| 2022-02-09 | 35.23 | $15.13 | 95014 |
| 2022-02-08 | 38.89 | $15.36 | 100400 |
| 2022-02-07 | 32.53 | $15.14 | 69023 |
| 2022-02-04 | 30.98 | $15.09 | 119700 |
| 2022-02-03 | 32.69 | $15.21 | 132535 |
| 2022-02-02 | 36.18 | $15.43 | 91200 |
| 2022-02-01 | 32.11 | $15.30 | 114400 |
| 2022-01-31 | 28.80 | $15.20 | 155600 |
| 2022-01-28 | 26.05 | $15.12 | 151017 |
| 2022-01-27 | 27.57 | $15.24 | 184100 |
| 2022-01-26 | 29.18 | $15.36 | 123929 |
| 2022-01-25 | 30.89 | $15.48 | 137517 |
| 2022-01-24 | 27.87 | $15.39 | 143639 |
| 2022-01-21 | 26.86 | $15.36 | 211339 |
| 2022-01-20 | 24.51 | $15.29 | 178923 |
| 2022-01-19 | 25.86 | $15.41 | 259703 |
| 2022-01-18 | 27.68 | $15.56 | 148000 |
| 2022-01-14 | 34.78 | $16.02 | 116109 |
| 2022-01-13 | 36.73 | $16.12 | 62500 |
| 2022-01-12 | 38.15 | $16.19 | 143200 |
| 2022-01-11 | 38.35 | $16.20 | 84521 |
| 2022-01-10 | 39.54 | $16.26 | 108800 |
| 2022-01-07 | 43.84 | $16.46 | 61927 |
| 2022-01-06 | 42.35 | $16.41 | 78000 |
| 2022-01-05 | 41.77 | $16.39 | 126024 |
| 2022-01-04 | 42.17 | $16.41 | 120300 |
| 2022-01-03 | 47.96 | $16.67 | 101900 |
| 2021-12-31 | 50.23 | $16.76 | 71604 |
| 2021-12-30 | 54.59 | $16.92 | 51105 |
| 2021-12-29 | 52.64 | $16.84 | 39200 |
| 2021-12-28 | 56.69 | $16.98 | 37530 |
| 2021-12-27 | 56.23 | $16.96 | 61000 |
| 2021-12-23 | 57.68 | $17.01 | 111300 |
| 2021-12-22 | 56.18 | $16.94 | 91109 |
| 2021-12-21 | 58.14 | $17.01 | 47341 |
| 2021-12-20 | 60.72 | $17.10 | 157715 |
| 2021-12-17 | 57.75 | $16.95 | 103700 |
| 2021-12-16 | 53.02 | $16.74 | 113031 |
| 2021-12-15 | 52.30 | $16.71 | 138700 |
| 2021-12-14 | 59.57 | $16.96 | 53500 |
| 2021-12-13 | 59.57 | $16.96 | 90209 |
| 2021-12-10 | 59.16 | $16.94 | 77328 |
| 2021-12-09 | 58.15 | $16.89 | 134201 |
| 2021-12-08 | 55.87 | $16.78 | 127919 |
| 2021-12-07 | 47.78 | $16.45 | 110303 |
| 2021-12-06 | 41.27 | $16.24 | 93535 |
| 2021-12-03 | 42.23 | $16.28 | 108900 |
| 2021-12-02 | 41.26 | $16.25 | 156447 |
| 2021-12-01 | 44.82 | $16.40 | 160800 |
| 2021-11-30 | 46.87 | $16.48 | 98320 |
| 2021-11-29 | 44.77 | $16.41 | 87110 |
| 2021-11-26 | 39.94 | $16.26 | 57300 |
| 2021-11-24 | 45.77 | $16.49 | 60600 |
| 2021-11-23 | 49.02 | $16.60 | 65926 |
| 2021-11-22 | 53.98 | $16.75 | 68249 |
| 2021-11-19 | 55.77 | $16.80 | 50724 |
| 2021-11-18 | 54.04 | $16.74 | 49707 |
| 2021-11-17 | 55.77 | $16.79 | 75325 |
| 2021-11-16 | 56.81 | $16.82 | 65400 |
| 2021-11-15 | 54.39 | $16.73 | 57515 |
| 2021-11-12 | 57.81 | $16.83 | 66100 |
| 2021-11-11 | 53.96 | $16.69 | 48749 |
| 2021-11-10 | 57.14 | $16.78 | 86932 |
| 2021-11-09 | 58.98 | $16.83 | 69000 |
| 2021-11-08 | 56.02 | $16.72 | 55523 |
| 2021-11-05 | 55.47 | $16.70 | 60405 |
| 2021-11-04 | 54.38 | $16.66 | 115200 |
| 2021-11-03 | 56.01 | $16.71 | 167417 |
| 2021-11-02 | 53.91 | $16.63 | 123300 |
| 2021-11-01 | 46.99 | $16.40 | 62543 |
| 2021-10-29 | 43.11 | $16.29 | 83225 |
| 2021-10-28 | 36.71 | $16.13 | 90400 |
| 2021-10-27 | 34.06 | $16.07 | 125746 |
| 2021-10-26 | 35.72 | $16.14 | 166100 |
| 2021-10-25 | 33.98 | $16.10 | 112200 |
| 2021-10-22 | 38.15 | $16.27 | 114335 |
| 2021-10-21 | 32.60 | $16.15 | 79929 |
| 2021-10-20 | 34.56 | $16.23 | 88300 |
| 2021-10-19 | 34.81 | $16.24 | 120317 |
| 2021-10-18 | 37.64 | $16.35 | 63800 |
| 2021-10-15 | 44.16 | $16.56 | 39300 |
| 2021-10-14 | 44.86 | $16.58 | 98100 |
| 2021-10-13 | 45.55 | $16.60 | 74300 |
| 2021-10-12 | 36.80 | $16.41 | 56347 |
| 2021-10-11 | 33.60 | $16.35 | 49600 |
| 2021-10-08 | 34.43 | $16.38 | 43500 |
| 2021-10-07 | 34.43 | $16.38 | 57915 |
| 2021-10-06 | 36.89 | $16.47 | 41100 |
| 2021-10-05 | 33.37 | $16.40 | 92300 |
| 2021-10-04 | 34.68 | $16.45 | 81407 |
| 2021-10-01 | 34.19 | $16.44 | 94077 |
| 2021-09-30 | 30.72 | $16.37 | 57500 |
| 2021-09-29 | 33.09 | $16.47 | 82300 |
| 2021-09-28 | 31.58 | $16.44 | 144600 |
| 2021-09-27 | 39.79 | $16.73 | 46800 |
| 2021-09-24 | 46.06 | $16.89 | 34300 |
| 2021-09-23 | 44.50 | $16.86 | 52105 |
| 2021-09-22 | 41.84 | $16.81 | 50200 |
| 2021-09-21 | 39.64 | $16.77 | 100146 |
| 2021-09-20 | 40.37 | $16.79 | 70500 |
| 2021-09-17 | 45.50 | $16.92 | 42415 |
| 2021-09-16 | 47.72 | $16.97 | 70342 |
| 2021-09-15 | 48.17 | $16.98 | 57800 |
| 2021-09-14 | 42.55 | $16.87 | 90800 |
| 2021-09-13 | 42.55 | $16.87 | 97600 |
| 2021-09-10 | 39.32 | $16.81 | 52045 |
| 2021-09-09 | 38.22 | $16.79 | 132627 |
| 2021-09-08 | 36.01 | $16.75 | 115402 |
| 2021-09-07 | 36.95 | $16.78 | 270305 |
| 2021-09-03 | 47.08 | $17.04 | 42500 |
| 2021-09-02 | 49.56 | $17.09 | 60228 |
| 2021-09-01 | 53.29 | $17.16 | 67300 |
| 2021-08-31 | 54.41 | $17.18 | 66300 |
| 2021-08-30 | 51.52 | $17.12 | 48719 |
| 2021-08-27 | 57.26 | $17.22 | 94700 |
| 2021-08-26 | 57.87 | $17.23 | 55300 |
| 2021-08-25 | 56.55 | $17.20 | 82120 |
| 2021-08-24 | 55.67 | $17.18 | 85325 |
| 2021-08-23 | 53.42 | $17.13 | 79400 |
| 2021-08-20 | 51.55 | $17.09 | 32728 |
| 2021-08-19 | 51.09 | $17.08 | 41700 |
| 2021-08-18 | 50.64 | $17.07 | 60800 |
| 2021-08-17 | 49.76 | $17.05 | 51300 |
| 2021-08-16 | 47.99 | $17.01 | 50000 |
| 2021-08-13 | 50.52 | $17.07 | 49125 |
| 2021-08-12 | 53.64 | $17.14 | 46500 |
| 2021-08-11 | 56.49 | $17.20 | 63000 |
| 2021-08-10 | 54.58 | $17.15 | 39900 |
| 2021-08-09 | 55.51 | $17.17 | 62800 |
| 2021-08-06 | 51.18 | $17.06 | 39500 |
| 2021-08-05 | 55.36 | $17.15 | 54000 |
| 2021-08-04 | 57.34 | $17.19 | 76700 |
| 2021-08-03 | 60.41 | $17.25 | 127315 |
| 2021-08-02 | 65.41 | $17.34 | 61147 |
| 2021-07-30 | 64.16 | $17.30 | 97100 |
| 2021-07-29 | 68.27 | $17.37 | 90900 |
| 2021-07-28 | 70.09 | $17.40 | 130200 |
| 2021-07-27 | 64.35 | $17.21 | 30800 |
| 2021-07-26 | 64.35 | $17.21 | 40957 |
| 2021-07-23 | 62.29 | $17.15 | 67000 |
| 2021-07-22 | 61.59 | $17.13 | 44047 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-73.81
2026-07-17
Close Price
$11.77
Vol: 182100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.00
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -73.81 | $11.77 | 182100 |
| 2026-07-16 | -55.81 | $11.84 | 337500 |
| 2026-07-15 | -48.84 | $11.87 | 257327 |
| 2026-07-14 | -25.58 | $11.97 | 528236 |
| 2026-07-13 | -44.19 | $11.89 | 225600 |
| 2026-07-10 | -53.49 | $11.85 | 178822 |
| 2026-07-09 | -41.86 | $11.90 | 324100 |
| 2026-07-08 | -50.98 | $11.82 | 361448 |
| 2026-07-07 | -56.86 | $11.79 | 451336 |
| 2026-07-06 | -17.65 | $11.99 | 957400 |
| 2026-07-02 | -18.60 | $11.92 | 428100 |
| 2026-07-01 | -17.07 | $11.91 | 856000 |
| 2026-06-30 | 0.00 | $11.90 | 332000 |
| 2026-06-29 | -20.00 | $11.81 | 394634 |
| 2026-06-26 | -28.00 | $11.75 | 333100 |
| 2026-06-25 | -48.00 | $11.70 | 451600 |
| 2026-06-24 | -29.63 | $11.74 | 388042 |
| 2026-06-23 | -15.79 | $11.76 | 361802 |
| 2026-06-22 | -7.32 | $11.77 | 254833 |
| 2026-06-18 | -16.28 | $11.73 | 349903 |
| 2026-06-17 | -27.27 | $11.65 | 403500 |
| 2026-06-16 | -10.91 | $11.74 | 283515 |
| 2026-06-15 | -9.09 | $11.75 | 201500 |
| 2026-06-12 | -10.91 | $11.74 | 137100 |
| 2026-06-11 | -9.09 | $11.75 | 198211 |
| 2026-06-10 | -22.22 | $11.67 | 469400 |
| 2026-06-09 | -18.18 | $11.70 | 418300 |
| 2026-06-08 | -44.44 | $11.60 | 387800 |
| 2026-06-05 | -37.50 | $11.65 | 241542 |
| 2026-06-04 | -30.77 | $11.70 | 352449 |
| 2026-06-03 | -37.88 | $11.66 | 397708 |
| 2026-06-02 | -28.79 | $11.72 | 576200 |
| 2026-06-01 | -36.36 | $11.67 | 491334 |
| 2026-05-29 | -37.88 | $11.66 | 331143 |
| 2026-05-28 | -45.45 | $11.61 | 260630 |
| 2026-05-27 | -46.97 | $11.60 | 241126 |
| 2026-05-26 | -48.48 | $11.59 | 381616 |
| 2026-05-22 | -78.79 | $11.39 | 369013 |
| 2026-05-21 | -75.76 | $11.41 | 304728 |
| 2026-05-20 | -72.73 | $11.43 | 584910 |
| 2026-05-19 | -98.48 | $11.26 | 936313 |
| 2026-05-18 | -98.18 | $11.37 | 342000 |
| 2026-05-15 | -95.45 | $11.49 | 332100 |
| 2026-05-14 | -66.67 | $11.69 | 260600 |
| 2026-05-13 | -72.73 | $11.67 | 272700 |
| 2026-05-12 | -42.42 | $11.77 | 229600 |
| 2026-05-11 | -33.33 | $11.80 | 490708 |
| 2026-05-08 | -24.24 | $11.83 | 169744 |
| 2026-05-07 | -15.15 | $11.86 | 257300 |
| 2026-05-06 | -15.15 | $11.86 | 768200 |
| 2026-05-05 | -33.33 | $11.80 | 426200 |
| 2026-05-04 | -48.48 | $11.59 | 465442 |
| 2026-05-01 | -28.36 | $11.72 | 402813 |
| 2026-04-30 | -26.87 | $11.73 | 345836 |
| 2026-04-29 | -32.84 | $11.69 | 272024 |
| 2026-04-28 | -25.00 | $11.73 | 320300 |
| 2026-04-27 | -12.00 | $11.82 | 200829 |
| 2026-04-24 | -10.67 | $11.83 | 224821 |
| 2026-04-23 | -17.33 | $11.78 | 184530 |
| 2026-04-22 | -16.00 | $11.79 | 352747 |
| 2026-04-21 | -8.00 | $11.85 | 239239 |
| 2026-04-20 | -4.00 | $11.88 | 237322 |
| 2026-04-17 | -4.11 | $11.86 | 338200 |
| 2026-04-16 | -15.07 | $11.78 | 331200 |
| 2026-04-15 | -21.92 | $11.73 | 532300 |
| 2026-04-14 | -9.59 | $11.82 | 618441 |
| 2026-04-13 | 0.00 | $11.82 | 568200 |
| 2026-04-10 | -16.67 | $11.71 | 402246 |
| 2026-04-09 | 0.00 | $11.80 | 547600 |
| 2026-04-08 | -23.19 | $11.69 | 604033 |
| 2026-04-07 | -56.52 | $11.46 | 518100 |
| 2026-04-06 | -80.28 | $11.30 | 675404 |
| 2026-04-02 | -82.89 | $11.29 | 569300 |
| 2026-04-01 | -75.00 | $11.36 | 705400 |
| 2026-03-31 | -85.54 | $11.28 | 867126 |
| 2026-03-30 | -98.80 | $11.17 | 688300 |
| 2026-03-27 | -96.10 | $11.25 | 412900 |
| 2026-03-26 | -95.45 | $11.36 | 457700 |
| 2026-03-25 | -75.76 | $11.49 | 390540 |
| 2026-03-24 | -86.36 | $11.42 | 600041 |
| 2026-03-23 | -98.08 | $11.48 | 324600 |
| 2026-03-20 | -100.00 | $11.47 | 396600 |
| 2026-03-19 | -97.44 | $11.61 | 239538 |
| 2026-03-18 | -89.74 | $11.64 | 384600 |
| 2026-03-17 | -92.31 | $11.63 | 276553 |
| 2026-03-16 | -89.74 | $11.64 | 224300 |
| 2026-03-13 | -82.05 | $11.67 | 339500 |
| 2026-03-12 | -73.53 | $11.74 | 263500 |
| 2026-03-11 | -67.65 | $11.76 | 817700 |
| 2026-03-10 | -52.94 | $11.81 | 355656 |
| 2026-03-09 | -61.76 | $11.78 | 239100 |
| 2026-03-06 | -41.18 | $11.85 | 235400 |
| 2026-03-05 | -20.59 | $11.92 | 251832 |
| 2026-03-04 | 0.00 | $11.99 | 535800 |
| 2026-03-03 | -17.65 | $11.93 | 445800 |
| 2026-03-02 | -11.43 | $11.96 | 441833 |
| 2026-02-27 | -22.86 | $11.92 | 242902 |
| 2026-02-26 | -28.57 | $11.90 | 292620 |
| 2026-02-25 | -40.00 | $11.86 | 455702 |
| 2026-02-24 | -51.43 | $11.82 | 531205 |
| 2026-02-23 | -62.86 | $11.78 | 692132 |
| 2026-02-20 | -60.00 | $11.79 | 217300 |
| 2026-02-19 | -57.14 | $11.80 | 778700 |
| 2026-02-18 | -54.29 | $11.81 | 566700 |
| 2026-02-17 | -68.57 | $11.76 | 811300 |
| 2026-02-13 | -80.00 | $11.73 | 529149 |
| 2026-02-12 | -95.00 | $11.67 | 722838 |
| 2026-02-11 | -97.22 | $11.70 | 1.2M |
| 2026-02-10 | -58.33 | $11.84 | 382900 |
| 2026-02-09 | -50.00 | $11.87 | 109226 |
| 2026-02-06 | -50.00 | $11.87 | 214542 |
| 2026-02-05 | -41.67 | $11.90 | 194900 |
| 2026-02-04 | -35.14 | $11.92 | 248607 |
| 2026-02-03 | -27.50 | $11.94 | 159129 |
| 2026-02-02 | -32.56 | $11.91 | 159700 |
| 2026-01-30 | -25.58 | $11.94 | 141500 |
| 2026-01-29 | -32.56 | $11.91 | 88700 |
| 2026-01-28 | -28.89 | $11.92 | 113000 |
| 2026-01-27 | -42.55 | $11.85 | 144136 |
| 2026-01-26 | -53.06 | $11.79 | 194300 |
| 2026-01-23 | -44.23 | $11.82 | 128600 |
| 2026-01-22 | -50.00 | $11.79 | 177440 |
| 2026-01-21 | -46.15 | $11.81 | 111605 |
| 2026-01-20 | -23.08 | $11.93 | 120105 |
| 2026-01-16 | -7.69 | $12.01 | 103500 |
| 2026-01-15 | -12.77 | $11.94 | 155000 |
| 2026-01-14 | 0.00 | $11.97 | 162500 |
| 2026-01-13 | -8.11 | $11.87 | 118847 |
| 2026-01-12 | -2.86 | $11.87 | 95100 |
| 2026-01-09 | 0.00 | $11.87 | 104000 |
| 2026-01-08 | -17.24 | $11.77 | 107924 |
| 2026-01-07 | -14.29 | $11.77 | 141431 |
| 2026-01-06 | -50.00 | $11.67 | 53246 |
| 2026-01-05 | -53.57 | $11.66 | 111009 |
| 2026-01-02 | -39.29 | $11.70 | 90900 |
| 2025-12-31 | -25.00 | $11.74 | 213400 |
| 2025-12-30 | -32.14 | $11.72 | 162900 |
| 2025-12-29 | -71.43 | $11.61 | 314636 |
| 2025-12-26 | -89.29 | $11.56 | 316203 |
| 2025-12-24 | -82.14 | $11.58 | 113500 |
| 2025-12-23 | -100.00 | $11.53 | 229131 |
| 2025-12-22 | -87.50 | $11.60 | 199000 |
| 2025-12-19 | -44.44 | $11.69 | 156500 |
| 2025-12-18 | -48.15 | $11.68 | 169600 |
| 2025-12-17 | -40.74 | $11.70 | 207400 |
| 2025-12-16 | -55.56 | $11.66 | 154324 |
| 2025-12-15 | -59.26 | $11.65 | 260800 |
| 2025-12-12 | -55.56 | $11.66 | 144200 |
| 2025-12-11 | -3.70 | $11.80 | 94000 |
| 2025-12-10 | -24.14 | $11.76 | 168100 |
| 2025-12-09 | -41.38 | $11.71 | 104700 |
| 2025-12-08 | -44.83 | $11.70 | 120800 |
| 2025-12-05 | -41.38 | $11.71 | 241500 |
| 2025-12-04 | -43.33 | $11.71 | 140737 |
| 2025-12-03 | -53.33 | $11.68 | 208300 |
| 2025-12-02 | -66.67 | $11.64 | 175932 |
| 2025-12-01 | -80.00 | $11.60 | 178000 |
| 2025-11-28 | -60.00 | $11.66 | 131800 |
| 2025-11-26 | -76.67 | $11.61 | 159831 |
| 2025-11-25 | -76.67 | $11.61 | 112700 |
| 2025-11-24 | -76.67 | $11.61 | 95400 |
| 2025-11-21 | -80.00 | $11.60 | 163915 |
| 2025-11-20 | -96.00 | $11.60 | 93900 |
| 2025-11-19 | -77.78 | $11.70 | 91500 |
| 2025-11-18 | -44.44 | $11.76 | 89937 |
| 2025-11-17 | -73.68 | $11.71 | 171400 |
| 2025-11-14 | -68.42 | $11.72 | 61637 |
| 2025-11-13 | -21.05 | $11.81 | 188507 |
| 2025-11-12 | -26.32 | $11.80 | 207931 |
| 2025-11-11 | -42.11 | $11.77 | 274300 |
| 2025-11-10 | -42.11 | $11.77 | 68900 |
| 2025-11-07 | -36.84 | $11.78 | 95300 |
| 2025-11-06 | -57.89 | $11.74 | 242800 |
| 2025-11-05 | -31.58 | $11.79 | 157429 |
| 2025-11-04 | -42.11 | $11.77 | 282900 |
| 2025-11-03 | -52.63 | $11.75 | 231100 |
| 2025-10-31 | -55.00 | $11.74 | 325200 |
| 2025-10-30 | -61.90 | $11.72 | 104400 |
| 2025-10-29 | -38.10 | $11.77 | 156000 |
| 2025-10-28 | -45.45 | $11.75 | 304739 |
| 2025-10-27 | -13.64 | $11.82 | 118410 |
| 2025-10-24 | -18.18 | $11.81 | 77028 |
| 2025-10-23 | -13.64 | $11.82 | 49200 |
| 2025-10-22 | -31.82 | $11.78 | 130700 |
| 2025-10-21 | -4.17 | $11.84 | 82628 |
| 2025-10-20 | -25.00 | $11.79 | 113600 |
| 2025-10-17 | -50.00 | $11.73 | 38500 |
| 2025-10-16 | -25.00 | $11.79 | 202047 |
| 2025-10-15 | -17.39 | $11.80 | 58107 |
| 2025-10-14 | -13.04 | $11.81 | 63400 |
| 2025-10-13 | 0.00 | $11.83 | 96310 |
| 2025-10-10 | -17.65 | $11.75 | 97046 |
| 2025-10-09 | -35.29 | $11.72 | 104300 |
| 2025-10-08 | -11.76 | $11.76 | 72500 |
| 2025-10-07 | -35.71 | $11.68 | 71031 |
| 2025-10-06 | -36.36 | $11.66 | 99423 |
| 2025-10-03 | -31.58 | $11.66 | 150000 |
| 2025-10-02 | -22.22 | $11.66 | 201500 |
| 2025-10-01 | -17.74 | $11.67 | 409237 |
| 2025-09-30 | -4.62 | $11.75 | 107200 |
| 2025-09-29 | -20.59 | $11.64 | 63400 |
| 2025-09-26 | -9.72 | $11.71 | 74748 |
| 2025-09-25 | -12.16 | $11.69 | 91605 |
| 2025-09-24 | -18.67 | $11.64 | 132300 |
| 2025-09-23 | -4.00 | $11.75 | 80902 |
| 2025-09-22 | -9.33 | $11.71 | 79200 |
| 2025-09-19 | -10.53 | $11.70 | 63344 |
| 2025-09-18 | -8.86 | $11.71 | 99900 |
| 2025-09-17 | -2.53 | $11.76 | 87000 |
| 2025-09-16 | -9.33 | $11.67 | 137800 |
| 2025-09-15 | -2.67 | $11.72 | 58700 |
| 2025-09-12 | -2.67 | $11.72 | 45400 |
| 2025-09-11 | -2.70 | $11.71 | 119600 |
| 2025-09-10 | -1.56 | $11.62 | 108200 |
| 2025-09-09 | -5.88 | $11.47 | 110400 |
| 2025-09-08 | -3.92 | $11.48 | 139049 |
| 2025-09-05 | 0.00 | $11.36 | 150800 |
| 2025-09-04 | -51.43 | $11.16 | 140524 |
| 2025-09-03 | -51.43 | $11.16 | 320611 |
| 2025-09-02 | -48.57 | $11.17 | 87448 |
| 2025-08-29 | -45.71 | $11.18 | 99700 |
| 2025-08-28 | -68.57 | $11.10 | 259900 |
| 2025-08-27 | -80.00 | $11.06 | 76500 |
| 2025-08-26 | -85.71 | $11.04 | 85800 |
| 2025-08-25 | -82.86 | $11.05 | 84500 |
| 2025-08-22 | -60.00 | $11.13 | 85344 |
| 2025-08-21 | -94.29 | $11.01 | 44347 |
| 2025-08-20 | -74.29 | $11.08 | 33800 |
| 2025-08-19 | -65.79 | $11.09 | 134103 |
| 2025-08-18 | -50.00 | $11.15 | 55900 |
| 2025-08-15 | -42.11 | $11.18 | 60831 |
| 2025-08-14 | -16.67 | $11.27 | 43600 |
| 2025-08-13 | -19.05 | $11.26 | 28379 |
| 2025-08-12 | -23.81 | $11.24 | 47900 |
| 2025-08-11 | -23.81 | $11.24 | 80923 |
| 2025-08-08 | -33.33 | $11.20 | 46600 |
| 2025-08-07 | -21.43 | $11.25 | 78343 |
| 2025-08-06 | -2.78 | $11.27 | 85149 |
| 2025-08-05 | -12.12 | $11.21 | 50800 |
| 2025-08-04 | -6.06 | $11.23 | 31000 |
| 2025-08-01 | -38.89 | $11.14 | 106600 |
| 2025-07-31 | -47.37 | $11.12 | 130200 |
| 2025-07-30 | -68.42 | $11.04 | 73800 |
| 2025-07-29 | -73.68 | $11.02 | 65900 |
| 2025-07-28 | -71.05 | $11.03 | 45415 |
| 2025-07-25 | -71.05 | $11.03 | 31114 |
| 2025-07-24 | -68.42 | $11.04 | 48048 |
| 2025-07-23 | -71.05 | $11.03 | 66642 |
| 2025-07-22 | -81.58 | $10.99 | 86107 |
| 2025-07-21 | -78.95 | $11.00 | 52111 |
| 2025-07-18 | -94.74 | $10.94 | 150800 |
| 2025-07-17 | -70.37 | $11.11 | 116600 |
| 2025-07-16 | -81.48 | $11.08 | 72500 |
| 2025-07-15 | -80.00 | $11.10 | 103100 |
| 2025-07-14 | -41.67 | $11.20 | 56500 |
| 2025-07-11 | -37.50 | $11.21 | 69500 |
| 2025-07-10 | -37.50 | $11.21 | 44900 |
| 2025-07-09 | -37.50 | $11.21 | 105400 |
| 2025-07-08 | -54.17 | $11.17 | 80200 |
| 2025-07-07 | -54.17 | $11.17 | 71900 |
| 2025-07-03 | -16.67 | $11.26 | 21800 |
| 2025-07-02 | 0.00 | $11.30 | 56900 |
| 2025-07-01 | -10.53 | $11.23 | 78534 |
| 2025-06-30 | -26.32 | $11.20 | 46600 |
| 2025-06-27 | -52.63 | $11.15 | 91021 |
| 2025-06-26 | -88.64 | $11.11 | 112131 |
| 2025-06-25 | -88.64 | $11.11 | 72300 |
| 2025-06-24 | -93.02 | $11.10 | 137301 |
| 2025-06-23 | -97.67 | $11.08 | 141100 |
| 2025-06-20 | -86.36 | $11.12 | 223800 |
| 2025-06-18 | -90.74 | $11.11 | 149000 |
| 2025-06-17 | -74.07 | $11.20 | 58740 |
| 2025-06-16 | -77.78 | $11.18 | 94600 |
| 2025-06-13 | -81.48 | $11.16 | 84041 |
| 2025-06-12 | -66.67 | $11.24 | 85200 |
| 2025-06-11 | -77.78 | $11.18 | 96500 |
| 2025-06-10 | -85.19 | $11.14 | 71926 |
| 2025-06-09 | -83.33 | $11.15 | 79913 |
| 2025-06-06 | -94.44 | $11.09 | 37400 |
| 2025-06-05 | -87.04 | $11.13 | 39518 |
| 2025-06-04 | -77.78 | $11.18 | 55300 |
| 2025-06-03 | -74.07 | $11.20 | 99700 |
| 2025-06-02 | -83.33 | $11.15 | 101519 |
| 2025-05-30 | -79.63 | $11.17 | 62836 |
| 2025-05-29 | -81.48 | $11.16 | 68600 |
| 2025-05-28 | -88.89 | $11.12 | 112300 |
| 2025-05-27 | -64.81 | $11.25 | 86615 |
| 2025-05-23 | -94.44 | $11.09 | 56800 |
| 2025-05-22 | -77.78 | $11.18 | 67301 |
| 2025-05-21 | -92.45 | $11.11 | 51700 |
| 2025-05-20 | -44.90 | $11.27 | 42032 |
| 2025-05-19 | -32.20 | $11.30 | 56412 |
| 2025-05-16 | -27.14 | $11.30 | 59606 |
| 2025-05-15 | -17.14 | $11.37 | 88700 |
| 2025-05-14 | -27.14 | $11.30 | 62500 |
| 2025-05-13 | -12.86 | $11.40 | 101200 |
| 2025-05-12 | -7.14 | $11.44 | 54600 |
| 2025-05-09 | -11.43 | $11.41 | 53448 |
| 2025-05-08 | -14.29 | $11.39 | 81033 |
| 2025-05-07 | -7.14 | $11.44 | 114100 |
| 2025-05-06 | -22.97 | $11.36 | 74600 |
| 2025-05-05 | -48.57 | $11.33 | 72913 |
| 2025-05-02 | -37.14 | $11.45 | 111000 |
| 2025-05-01 | -43.81 | $11.38 | 107500 |
| 2025-04-30 | -50.48 | $11.31 | 114100 |
| 2025-04-29 | -60.38 | $11.21 | 122316 |
| 2025-04-28 | -60.38 | $11.21 | 95200 |
| 2025-04-25 | -58.49 | $11.23 | 117400 |
| 2025-04-24 | -67.92 | $11.13 | 104000 |
| 2025-04-23 | -75.47 | $11.05 | 109600 |
| 2025-04-22 | -85.09 | $10.96 | 79102 |
| 2025-04-21 | -96.61 | $10.83 | 135900 |
| 2025-04-17 | -77.78 | $11.06 | 39134 |
| 2025-04-16 | -78.63 | $11.05 | 83233 |
| 2025-04-15 | -73.50 | $11.11 | 77500 |
| 2025-04-14 | -81.20 | $11.02 | 77200 |
| 2025-04-11 | -87.18 | $10.95 | 256100 |
| 2025-04-10 | -96.58 | $10.84 | 71900 |
| 2025-04-09 | -66.37 | $11.22 | 222800 |
| 2025-04-08 | -98.94 | $11.04 | 133500 |
| 2025-04-07 | -89.47 | $11.46 | 123536 |
| 2025-04-04 | -55.26 | $11.77 | 128400 |
| 2025-04-03 | -55.00 | $11.78 | 105700 |
| 2025-04-02 | -63.64 | $11.76 | 86530 |
| 2025-04-01 | -61.70 | $11.78 | 78300 |
| 2025-03-31 | -70.21 | $11.74 | 61300 |
| 2025-03-28 | -79.25 | $11.71 | 132700 |
| 2025-03-27 | -94.34 | $11.63 | 79300 |
| 2025-03-26 | -74.51 | $11.75 | 70302 |
| 2025-03-25 | -58.82 | $11.83 | 43700 |
| 2025-03-24 | -45.10 | $11.90 | 79634 |
| 2025-03-21 | -58.82 | $11.83 | 30900 |
| 2025-03-20 | -73.58 | $11.76 | 48600 |
| 2025-03-19 | -90.63 | $11.68 | 62421 |
| 2025-03-18 | -91.80 | $11.70 | 70200 |
| 2025-03-17 | -96.72 | $11.67 | 77100 |
| 2025-03-14 | -94.92 | $11.70 | 40700 |
| 2025-03-13 | -94.00 | $11.79 | 50100 |
| 2025-03-12 | -90.24 | $11.89 | 40400 |
| 2025-03-11 | -90.24 | $11.89 | 65800 |
| 2025-03-10 | -82.93 | $11.92 | 73415 |
| 2025-03-07 | -97.56 | $11.86 | 69700 |
| 2025-03-06 | -92.50 | $11.97 | 53500 |
| 2025-03-05 | -88.89 | $12.02 | 110800 |
| 2025-03-04 | -86.11 | $12.03 | 133102 |
| 2025-03-03 | -77.78 | $12.06 | 144522 |
| 2025-02-28 | -66.67 | $12.10 | 95541 |
| 2025-02-27 | -83.33 | $12.04 | 46700 |
| 2025-02-26 | -68.42 | $12.08 | 108027 |
| 2025-02-25 | -64.29 | $12.07 | 154200 |
| 2025-02-24 | -65.96 | $12.03 | 114700 |
| 2025-02-21 | -47.92 | $12.11 | 185500 |
| 2025-02-20 | -52.08 | $12.09 | 58005 |
| 2025-02-19 | -25.00 | $12.22 | 94114 |
| 2025-02-18 | -31.25 | $12.19 | 52521 |
| 2025-02-14 | -35.42 | $12.17 | 72600 |
| 2025-02-13 | -56.86 | $12.05 | 112130 |
| 2025-02-12 | -49.09 | $12.07 | 109100 |
| 2025-02-11 | -28.79 | $12.15 | 35315 |
| 2025-02-10 | -23.53 | $12.18 | 54449 |
| 2025-02-07 | -25.00 | $12.17 | 67119 |
| 2025-02-06 | -25.00 | $12.17 | 138132 |
| 2025-02-05 | -9.52 | $12.23 | 46609 |
| 2025-02-04 | -17.74 | $12.17 | 85100 |
| 2025-02-03 | -14.81 | $12.12 | 83615 |
| 2025-01-31 | -2.17 | $12.11 | 65700 |
| 2025-01-30 | -2.08 | $12.08 | 77032 |
| 2025-01-29 | -22.00 | $11.98 | 65930 |
| 2025-01-28 | -14.55 | $12.01 | 93000 |
| 2025-01-27 | -20.00 | $11.98 | 59837 |
| 2025-01-24 | -25.45 | $11.95 | 48809 |
| 2025-01-23 | -36.36 | $11.89 | 82505 |
| 2025-01-22 | -18.18 | $11.99 | 81100 |
| 2025-01-21 | -14.55 | $12.01 | 35700 |
| 2025-01-17 | -35.48 | $11.94 | 63000 |
| 2025-01-16 | -36.23 | $11.98 | 62447 |
| 2025-01-15 | -59.76 | $11.87 | 104200 |
| 2025-01-14 | -80.61 | $11.73 | 74717 |
| 2025-01-13 | -87.18 | $11.69 | 70500 |
| 2025-01-10 | -82.40 | $11.76 | 72724 |
| 2025-01-08 | -72.80 | $11.88 | 99300 |
| 2025-01-07 | -66.40 | $11.96 | 82500 |
| 2025-01-06 | -67.20 | $11.95 | 140714 |
| 2025-01-03 | -71.20 | $11.90 | 121641 |
| 2025-01-02 | -74.40 | $11.86 | 61724 |
| 2024-12-31 | -89.60 | $11.67 | 111620 |
| 2024-12-30 | -91.20 | $11.65 | 272523 |
| 2024-12-27 | -95.20 | $11.60 | 235317 |
| 2024-12-26 | -91.06 | $11.67 | 135300 |
| 2024-12-24 | -91.06 | $11.67 | 54147 |
| 2024-12-23 | -95.12 | $11.62 | 172400 |
| 2024-12-20 | -91.23 | $11.75 | 231145 |
| 2024-12-19 | -96.94 | $11.84 | 169416 |
| 2024-12-18 | -97.65 | $11.96 | 110220 |
| 2024-12-17 | -98.61 | $12.08 | 120700 |
| 2024-12-16 | -72.00 | $12.25 | 183007 |
| 2024-12-13 | -58.67 | $12.35 | 132700 |
| 2024-12-12 | -36.00 | $12.52 | 88704 |
| 2024-12-11 | -18.67 | $12.65 | 221037 |
| 2024-12-10 | -12.12 | $12.62 | 153700 |
| 2024-12-09 | -24.24 | $12.54 | 85214 |
| 2024-12-06 | -15.15 | $12.60 | 101100 |
| 2024-12-05 | -28.79 | $12.51 | 76630 |
| 2024-12-04 | -8.22 | $12.64 | 93316 |
| 2024-12-03 | -16.44 | $12.58 | 161000 |
| 2024-12-02 | -8.57 | $12.61 | 148642 |
| 2024-11-29 | 0.00 | $12.59 | 73422 |
| 2024-11-27 | 0.00 | $12.45 | 52528 |
| 2024-11-26 | -2.86 | $12.31 | 54500 |
| 2024-11-25 | -31.43 | $12.21 | 108000 |
| 2024-11-22 | -40.00 | $12.18 | 110146 |
| 2024-11-21 | -55.00 | $12.15 | 82700 |
| 2024-11-20 | -62.50 | $12.12 | 68127 |
| 2024-11-19 | -74.55 | $12.11 | 123400 |
| 2024-11-18 | -79.71 | $12.11 | 128100 |
| 2024-11-15 | -79.22 | $12.13 | 96000 |
| 2024-11-14 | -62.20 | $12.28 | 96438 |
| 2024-11-13 | -67.07 | $12.24 | 109100 |
| 2024-11-12 | -81.71 | $12.12 | 78300 |
| 2024-11-11 | -65.85 | $12.25 | 100100 |
| 2024-11-08 | -70.93 | $12.22 | 87000 |
| 2024-11-07 | -77.91 | $12.16 | 79000 |
| 2024-11-06 | -96.51 | $12.00 | 180100 |
| 2024-11-05 | -88.46 | $12.14 | 197618 |
| 2024-11-04 | -89.74 | $12.13 | 154834 |
| 2024-11-01 | -89.74 | $12.13 | 111240 |
| 2024-10-31 | -78.21 | $12.22 | 60600 |
| 2024-10-30 | -89.02 | $12.14 | 78500 |
| 2024-10-29 | -96.34 | $12.08 | 137800 |
| 2024-10-28 | -94.67 | $12.16 | 128537 |
| 2024-10-25 | -81.08 | $12.27 | 110900 |
| 2024-10-24 | -89.19 | $12.21 | 131106 |
| 2024-10-23 | -94.55 | $12.35 | 125500 |
| 2024-10-22 | -90.63 | $12.58 | 27739 |
| 2024-10-21 | -89.66 | $12.61 | 55200 |
| 2024-10-18 | -53.33 | $12.74 | 53608 |
| 2024-10-17 | -60.00 | $12.72 | 108300 |
| 2024-10-16 | -83.33 | $12.65 | 62348 |
| 2024-10-15 | -80.00 | $12.66 | 31200 |
| 2024-10-14 | -71.43 | $12.70 | 104936 |
| 2024-10-11 | -30.00 | $12.83 | 71204 |
| 2024-10-10 | -58.82 | $12.76 | 78745 |
| 2024-10-09 | -64.71 | $12.74 | 118008 |
| 2024-10-08 | -76.92 | $12.66 | 66200 |
| 2024-10-07 | -59.18 | $12.67 | 63027 |
| 2024-10-04 | -46.43 | $12.70 | 94200 |
| 2024-10-03 | -26.79 | $12.81 | 80500 |
| 2024-10-02 | -23.21 | $12.83 | 103521 |
| 2024-10-01 | -25.42 | $12.81 | 110300 |
| 2024-09-30 | -51.67 | $12.65 | 98619 |
| 2024-09-27 | -42.42 | $12.68 | 79200 |
| 2024-09-26 | -36.36 | $12.72 | 103837 |
| 2024-09-25 | -25.00 | $12.79 | 42122 |
| 2024-09-24 | -26.47 | $12.78 | 70500 |
| 2024-09-23 | -25.00 | $12.79 | 67900 |
| 2024-09-20 | -16.18 | $12.85 | 38612 |
| 2024-09-19 | -23.61 | $12.79 | 54900 |
| 2024-09-18 | -27.78 | $12.76 | 72400 |
| 2024-09-17 | -37.50 | $12.69 | 172227 |
| 2024-09-16 | -12.50 | $12.87 | 87703 |
| 2024-09-13 | -13.70 | $12.86 | 148200 |
| 2024-09-12 | -9.38 | $12.78 | 181236 |
| 2024-09-11 | -6.00 | $12.67 | 153833 |
| 2024-09-10 | 0.00 | $12.60 | 104713 |
| 2024-09-09 | -6.06 | $12.51 | 69107 |
| 2024-09-06 | -3.57 | $12.47 | 60332 |
| 2024-09-05 | -17.86 | $12.43 | 60500 |
| 2024-09-04 | -19.35 | $12.42 | 83800 |
| 2024-09-03 | -9.09 | $12.40 | 93815 |
| 2024-08-30 | -25.00 | $12.33 | 48522 |
| 2024-08-29 | -28.13 | $12.32 | 83700 |
| 2024-08-28 | -21.62 | $12.33 | 44344 |
| 2024-08-27 | -17.50 | $12.34 | 60400 |
| 2024-08-26 | -15.56 | $12.34 | 53700 |
| 2024-08-23 | -15.56 | $12.34 | 79400 |
| 2024-08-22 | -26.00 | $12.28 | 38700 |
| 2024-08-21 | -17.31 | $12.32 | 70541 |
| 2024-08-20 | -21.15 | $12.30 | 85900 |
| 2024-08-19 | -23.08 | $12.29 | 70400 |
| 2024-08-16 | -28.85 | $12.26 | 100703 |
| 2024-08-15 | -28.30 | $12.26 | 71525 |
| 2024-08-14 | -16.98 | $12.32 | 83900 |
| 2024-08-13 | -24.53 | $12.28 | 69700 |
| 2024-08-12 | -30.19 | $12.25 | 70100 |
| 2024-08-09 | -28.30 | $12.26 | 87230 |
| 2024-08-08 | -20.75 | $12.30 | 115400 |
| 2024-08-07 | -30.19 | $12.25 | 184600 |
| 2024-08-06 | -5.13 | $12.25 | 128700 |
| 2024-08-05 | -32.35 | $12.11 | 194800 |
| 2024-08-02 | -5.88 | $12.20 | 128900 |
| 2024-08-01 | -27.27 | $12.12 | 116900 |
| 2024-07-31 | -51.52 | $12.04 | 81949 |
| 2024-07-30 | -60.61 | $12.01 | 60044 |
| 2024-07-29 | -60.61 | $12.01 | 101800 |
| 2024-07-26 | -63.64 | $12.00 | 52913 |
| 2024-07-25 | -84.85 | $11.93 | 38300 |
| 2024-07-24 | -93.94 | $11.90 | 87526 |
| 2024-07-23 | -78.79 | $11.95 | 79728 |
| 2024-07-22 | -84.85 | $11.93 | 97100 |
| 2024-07-19 | -96.97 | $11.89 | 538444 |
| 2024-07-18 | -83.87 | $11.95 | 113348 |
| 2024-07-17 | -70.97 | $11.99 | 151033 |
| 2024-07-16 | -48.39 | $12.06 | 140700 |
| 2024-07-15 | -51.61 | $12.05 | 162000 |
| 2024-07-12 | -12.90 | $12.17 | 102409 |
| 2024-07-11 | -3.85 | $12.15 | 77500 |
| 2024-07-10 | -38.46 | $12.06 | 68400 |
| 2024-07-09 | -31.03 | $12.07 | 127900 |
| 2024-07-08 | -25.00 | $12.07 | 64333 |
| 2024-07-05 | -27.78 | $12.06 | 67500 |
| 2024-07-03 | -25.81 | $12.03 | 63300 |
| 2024-07-02 | -30.00 | $12.01 | 70100 |
| 2024-07-01 | -32.43 | $11.98 | 69327 |
| 2024-06-28 | 0.00 | $12.09 | 62600 |
| 2024-06-27 | -4.44 | $12.04 | 66816 |
| 2024-06-26 | -15.56 | $11.99 | 72900 |
| 2024-06-25 | -20.00 | $11.97 | 52322 |
| 2024-06-24 | -20.00 | $11.97 | 112700 |
| 2024-06-21 | -26.67 | $11.94 | 30300 |
| 2024-06-20 | -24.44 | $11.95 | 189700 |
| 2024-06-18 | -8.89 | $12.02 | 77300 |
| 2024-06-17 | -22.22 | $11.96 | 78741 |
| 2024-06-14 | -20.00 | $11.97 | 65900 |
| 2024-06-13 | -4.44 | $12.04 | 50700 |
| 2024-06-12 | -28.89 | $11.93 | 100700 |
| 2024-06-11 | -2.86 | $11.95 | 50806 |
| 2024-06-10 | 0.00 | $11.94 | 92000 |
| 2024-06-07 | -18.18 | $11.88 | 55700 |
| 2024-06-06 | -20.59 | $11.88 | 57634 |
| 2024-06-05 | -26.47 | $11.86 | 68300 |
| 2024-06-04 | -35.29 | $11.83 | 56010 |
| 2024-06-03 | -51.43 | $11.77 | 56800 |
| 2024-05-31 | -56.10 | $11.72 | 33100 |
| 2024-05-30 | -64.00 | $11.63 | 139700 |
| 2024-05-29 | -58.00 | $11.66 | 165941 |
| 2024-05-28 | -36.54 | $11.76 | 64400 |
| 2024-05-24 | -19.23 | $11.85 | 28600 |
| 2024-05-23 | -42.31 | $11.73 | 33600 |
| 2024-05-22 | -31.48 | $11.78 | 66300 |
| 2024-05-21 | -7.41 | $11.91 | 190000 |
| 2024-05-20 | -16.67 | $11.86 | 116543 |
| 2024-05-17 | -14.81 | $11.87 | 129015 |
| 2024-05-16 | -18.52 | $11.85 | 121500 |
| 2024-05-15 | -16.67 | $11.86 | 49246 |
| 2024-05-14 | -27.78 | $11.80 | 46800 |
| 2024-05-13 | -16.67 | $11.86 | 101604 |
| 2024-05-10 | -24.07 | $11.82 | 57400 |
| 2024-05-09 | -9.26 | $11.90 | 68800 |
| 2024-05-08 | -6.25 | $11.86 | 211900 |
| 2024-05-07 | 0.00 | $11.87 | 111842 |
| 2024-05-06 | -34.78 | $11.71 | 100819 |
| 2024-05-03 | -63.27 | $11.59 | 88829 |
| 2024-05-02 | -83.67 | $11.49 | 66200 |
| 2024-05-01 | -80.39 | $11.51 | 106500 |
| 2024-04-30 | -92.16 | $11.45 | 241100 |
| 2024-04-29 | -84.31 | $11.49 | 70500 |
| 2024-04-26 | -92.06 | $11.46 | 85500 |
| 2024-04-25 | -97.01 | $11.43 | 167423 |
| 2024-04-24 | -87.69 | $11.51 | 170819 |
| 2024-04-23 | -86.15 | $11.52 | 245840 |
| 2024-04-22 | -92.31 | $11.48 | 115000 |
| 2024-04-19 | -87.69 | $11.51 | 43908 |
| 2024-04-18 | -90.77 | $11.49 | 34600 |
| 2024-04-17 | -84.62 | $11.53 | 55300 |
| 2024-04-16 | -90.77 | $11.49 | 78516 |
| 2024-04-15 | -98.36 | $11.48 | 54913 |
| 2024-04-12 | -98.00 | $11.59 | 68107 |
| 2024-04-11 | -97.67 | $11.66 | 90517 |
| 2024-04-10 | -95.83 | $11.68 | 70000 |
| 2024-04-09 | -82.05 | $11.82 | 160820 |
| 2024-04-08 | -79.07 | $11.84 | 96100 |
| 2024-04-05 | -100.00 | $11.75 | 69228 |
| 2024-04-04 | -80.49 | $11.85 | 153000 |
| 2024-04-03 | -87.80 | $11.82 | 207715 |
| 2024-04-02 | -92.31 | $11.82 | 99100 |
| 2024-04-01 | -78.79 | $11.92 | 128500 |
| 2024-03-28 | -33.33 | $12.08 | 123016 |
| 2024-03-27 | -76.67 | $11.95 | 133702 |
| 2024-03-26 | -96.43 | $11.91 | 61700 |
| 2024-03-25 | -84.85 | $11.90 | 140900 |
| 2024-03-22 | -66.67 | $11.96 | 91600 |
| 2024-03-21 | -72.73 | $11.94 | 92900 |
| 2024-03-20 | -63.64 | $11.97 | 97400 |
| 2024-03-19 | -66.67 | $11.96 | 77400 |
| 2024-03-18 | -45.45 | $12.03 | 61845 |
| 2024-03-15 | -66.67 | $11.96 | 70900 |
| 2024-03-14 | -72.73 | $11.94 | 81900 |
| 2024-03-13 | -33.33 | $12.07 | 97935 |
| 2024-03-12 | -27.27 | $12.09 | 111342 |
| 2024-03-11 | -12.12 | $12.14 | 74002 |
| 2024-03-08 | -6.25 | $12.15 | 121617 |
| 2024-03-07 | 0.00 | $12.16 | 54000 |
| 2024-03-06 | -14.29 | $12.09 | 481500 |
| 2024-03-05 | -11.11 | $12.09 | 323700 |
| 2024-03-04 | -21.74 | $12.03 | 49600 |
| 2024-03-01 | -27.27 | $12.01 | 67100 |
| 2024-02-29 | -37.50 | $12.00 | 30100 |
| 2024-02-28 | -60.00 | $11.94 | 41307 |
| 2024-02-27 | -65.63 | $11.88 | 112436 |
| 2024-02-26 | -47.73 | $11.88 | 61800 |
| 2024-02-23 | -18.18 | $12.01 | 57449 |
| 2024-02-22 | -25.00 | $11.98 | 63900 |
| 2024-02-21 | -31.82 | $11.95 | 95200 |
| 2024-02-20 | -25.00 | $11.98 | 34700 |
| 2024-02-16 | -25.00 | $11.98 | 57300 |
| 2024-02-15 | -7.84 | $12.05 | 65820 |
| 2024-02-14 | -33.33 | $11.92 | 82526 |
| 2024-02-13 | -37.25 | $11.90 | 54700 |
| 2024-02-12 | -17.65 | $12.00 | 69400 |
| 2024-02-09 | -33.33 | $11.92 | 82425 |
| 2024-02-08 | -35.29 | $11.91 | 101532 |
| 2024-02-07 | -31.37 | $11.93 | 145400 |
| 2024-02-06 | -25.49 | $11.96 | 83100 |
| 2024-02-05 | -33.33 | $11.92 | 101100 |
| 2024-02-02 | -21.57 | $11.98 | 68734 |
| 2024-02-01 | -1.96 | $12.08 | 68600 |
| 2024-01-31 | -29.79 | $11.91 | 112800 |
| 2024-01-30 | -57.45 | $11.78 | 61614 |
| 2024-01-29 | -46.81 | $11.83 | 115800 |
| 2024-01-26 | -80.85 | $11.67 | 163400 |
| 2024-01-25 | -53.19 | $11.80 | 111500 |
| 2024-01-24 | -72.34 | $11.71 | 98700 |
| 2024-01-23 | -61.70 | $11.76 | 220000 |
| 2024-01-22 | -65.96 | $11.74 | 99600 |
| 2024-01-19 | -87.23 | $11.64 | 611000 |
| 2024-01-18 | -94.74 | $11.69 | 276500 |
| 2024-01-17 | -78.95 | $11.75 | 275300 |
| 2024-01-16 | -85.29 | $11.76 | 104400 |
| 2024-01-12 | -64.10 | $11.80 | 187922 |
| 2024-01-11 | -45.83 | $11.83 | 146400 |
| 2024-01-10 | -35.42 | $11.88 | 110644 |
| 2024-01-09 | -25.00 | $11.93 | 94519 |
| 2024-01-08 | -2.22 | $12.01 | 47815 |
| 2024-01-05 | -17.78 | $11.93 | 99000 |
| 2024-01-04 | -13.04 | $11.95 | 52624 |
| 2024-01-03 | -8.70 | $11.97 | 51714 |
| 2024-01-02 | -17.02 | $11.93 | 92900 |
| 2023-12-29 | -17.86 | $11.91 | 407144 |
| 2023-12-28 | -27.42 | $11.84 | 239100 |
| 2023-12-27 | -11.11 | $11.93 | 266509 |
| 2023-12-26 | -14.81 | $11.89 | 226425 |
| 2023-12-22 | -12.35 | $11.91 | 233400 |
| 2023-12-21 | -11.54 | $11.87 | 145100 |
| 2023-12-20 | -6.02 | $11.91 | 157731 |
| 2023-12-19 | -6.10 | $11.89 | 154300 |
| 2023-12-18 | -3.75 | $11.87 | 115913 |
| 2023-12-15 | -5.00 | $11.85 | 179500 |
| 2023-12-14 | -3.85 | $11.79 | 110800 |
| 2023-12-13 | 0.00 | $11.69 | 160424 |
| 2023-12-12 | -7.61 | $11.62 | 166100 |
| 2023-12-11 | -3.92 | $11.65 | 86844 |
| 2023-12-08 | -3.96 | $11.64 | 118900 |
| 2023-12-07 | -3.00 | $11.64 | 193400 |
| 2023-12-06 | -9.28 | $11.55 | 134000 |
| 2023-12-05 | -3.70 | $11.60 | 108500 |
| 2023-12-04 | -7.76 | $11.55 | 219700 |
| 2023-12-01 | 0.00 | $11.62 | 240113 |
| 2023-11-30 | -2.83 | $11.44 | 180744 |
| 2023-11-29 | -2.24 | $11.44 | 213900 |
| 2023-11-28 | -1.57 | $11.30 | 200100 |
| 2023-11-27 | -3.13 | $11.23 | 210400 |
| 2023-11-24 | -3.08 | $11.21 | 70500 |
| 2023-11-22 | -2.26 | $11.22 | 138930 |
| 2023-11-21 | -4.62 | $11.16 | 108700 |
| 2023-11-20 | -2.34 | $11.17 | 133511 |
| 2023-11-17 | -3.20 | $11.13 | 135400 |
| 2023-11-16 | -2.42 | $11.13 | 150900 |
| 2023-11-15 | -0.98 | $10.93 | 105900 |
| 2023-11-14 | -4.12 | $10.85 | 77048 |
| 2023-11-13 | -12.22 | $10.71 | 201907 |
| 2023-11-10 | -10.00 | $10.73 | 149200 |
| 2023-11-09 | -16.67 | $10.67 | 104723 |
| 2023-11-08 | -1.11 | $10.81 | 85933 |
| 2023-11-07 | -2.50 | $10.70 | 106000 |
| 2023-11-06 | -21.33 | $10.51 | 166724 |
| 2023-11-03 | -13.33 | $10.57 | 430800 |
| 2023-11-02 | -20.00 | $10.44 | 154318 |
| 2023-11-01 | -29.23 | $10.38 | 206500 |
| 2023-10-31 | -69.23 | $10.12 | 118734 |
| 2023-10-30 | -81.54 | $10.04 | 120400 |
| 2023-10-27 | -87.69 | $10.00 | 109546 |
| 2023-10-26 | -87.69 | $10.00 | 149300 |
| 2023-10-25 | -100.00 | $9.96 | 177100 |
| 2023-10-24 | -80.65 | $10.08 | 99714 |
| 2023-10-23 | -96.10 | $9.99 | 172447 |
| 2023-10-20 | -98.72 | $10.07 | 259000 |
| 2023-10-19 | -97.80 | $10.12 | 243410 |
| 2023-10-18 | -98.80 | $10.19 | 157000 |
| 2023-10-17 | -95.00 | $10.27 | 62900 |
| 2023-10-16 | -83.75 | $10.36 | 55537 |
| 2023-10-13 | -70.00 | $10.47 | 68340 |
| 2023-10-12 | -73.75 | $10.44 | 82000 |
| 2023-10-11 | -58.75 | $10.56 | 112300 |
| 2023-10-10 | -80.95 | $10.39 | 132730 |
| 2023-10-09 | -80.46 | $10.40 | 104820 |
| 2023-10-06 | -87.50 | $10.34 | 159631 |
| 2023-10-05 | -89.29 | $10.40 | 138600 |
| 2023-10-04 | -88.64 | $10.41 | 165948 |
| 2023-10-03 | -94.51 | $10.36 | 132700 |
| 2023-10-02 | -95.65 | $10.35 | 244900 |
| 2023-09-29 | -100.00 | $10.31 | 204500 |
| 2023-09-28 | -100.00 | $10.31 | 127445 |
| 2023-09-27 | -97.67 | $10.43 | 154100 |
| 2023-09-26 | -97.26 | $10.56 | 207500 |
| 2023-09-25 | -98.15 | $10.74 | 181340 |
| 2023-09-22 | -92.11 | $10.92 | 73500 |
| 2023-09-21 | -100.00 | $10.89 | 88600 |
| 2023-09-20 | -79.41 | $11.00 | 244801 |
| 2023-09-19 | -88.24 | $10.97 | 132228 |
| 2023-09-18 | -82.35 | $10.99 | 177700 |
| 2023-09-15 | -100.00 | $10.96 | 198800 |
| 2023-09-14 | -100.00 | $11.00 | 146232 |
| 2023-09-13 | -90.32 | $11.05 | 124032 |
| 2023-09-12 | -93.94 | $11.07 | 147900 |
| 2023-09-11 | -89.19 | $11.09 | 298316 |
| 2023-09-08 | -88.10 | $11.10 | 251017 |
| 2023-09-07 | -84.44 | $11.12 | 171800 |
| 2023-09-06 | -71.11 | $11.18 | 113700 |
| 2023-09-05 | -62.22 | $11.22 | 139120 |
| 2023-09-01 | -62.22 | $11.22 | 77100 |
| 2023-08-31 | -58.00 | $11.26 | 76800 |
| 2023-08-30 | -70.91 | $11.21 | 76041 |
| 2023-08-29 | -76.39 | $11.22 | 198300 |
| 2023-08-28 | -88.75 | $11.14 | 124000 |
| 2023-08-25 | -91.36 | $11.12 | 194639 |
| 2023-08-24 | -98.70 | $11.10 | 129127 |
| 2023-08-23 | -94.52 | $11.17 | 105314 |
| 2023-08-22 | -100.00 | $11.13 | 102300 |
| 2023-08-21 | -95.71 | $11.19 | 123316 |
| 2023-08-18 | -94.12 | $11.22 | 49904 |
| 2023-08-17 | -96.92 | $11.23 | 137800 |
| 2023-08-16 | -98.39 | $11.25 | 245100 |
| 2023-08-15 | -94.55 | $11.34 | 165628 |
| 2023-08-14 | -94.12 | $11.38 | 90121 |
| 2023-08-11 | -80.39 | $11.45 | 73900 |
| 2023-08-10 | -90.20 | $11.40 | 212621 |
| 2023-08-09 | -83.33 | $11.46 | 100900 |
| 2023-08-08 | -89.58 | $11.43 | 202500 |
| 2023-08-07 | -100.00 | $11.39 | 104518 |
| 2023-08-04 | -97.37 | $11.49 | 41100 |
| 2023-08-03 | -100.00 | $11.48 | 157300 |
| 2023-08-02 | -48.65 | $11.68 | 72042 |
| 2023-08-01 | -21.62 | $11.78 | 98900 |
| 2023-07-31 | -5.41 | $11.84 | 81300 |
| 2023-07-28 | -11.11 | $11.81 | 114500 |
| 2023-07-27 | -47.22 | $11.68 | 150900 |
| 2023-07-26 | -22.22 | $11.77 | 121100 |
| 2023-07-25 | -27.78 | $11.75 | 139800 |
| 2023-07-24 | -13.89 | $11.80 | 157200 |
| 2023-07-21 | -9.09 | $11.79 | 135100 |
| 2023-07-20 | -24.24 | $11.74 | 185907 |
| 2023-07-19 | -3.03 | $11.81 | 142609 |
| 2023-07-18 | -7.14 | $11.75 | 77100 |
| 2023-07-17 | -19.23 | $11.70 | 103310 |
| 2023-07-14 | -22.22 | $11.69 | 185300 |
| 2023-07-13 | -18.52 | $11.70 | 60100 |
| 2023-07-12 | -14.81 | $11.71 | 61423 |
| 2023-07-11 | -44.44 | $11.63 | 69030 |
| 2023-07-10 | -59.26 | $11.59 | 80238 |
| 2023-07-07 | -74.07 | $11.55 | 172015 |
| 2023-07-06 | -62.96 | $11.58 | 76220 |
| 2023-07-05 | -39.29 | $11.64 | 69607 |
| 2023-07-03 | -14.29 | $11.70 | 62300 |
| 2023-06-30 | -30.00 | $11.63 | 103300 |
| 2023-06-29 | -28.95 | $11.62 | 61700 |
| 2023-06-28 | 0.00 | $11.73 | 82800 |
| 2023-06-27 | -20.00 | $11.64 | 126900 |
| 2023-06-26 | -18.60 | $11.61 | 109534 |
| 2023-06-23 | -9.76 | $11.61 | 107600 |
| 2023-06-22 | -20.51 | $11.55 | 131600 |
| 2023-06-21 | -12.82 | $11.58 | 147421 |
| 2023-06-20 | -17.95 | $11.56 | 144421 |
| 2023-06-16 | -33.33 | $11.50 | 80100 |
| 2023-06-15 | -28.21 | $11.52 | 180800 |
| 2023-06-14 | -33.33 | $11.50 | 57623 |
| 2023-06-13 | -30.77 | $11.51 | 76825 |
| 2023-06-12 | -20.51 | $11.55 | 63025 |
| 2023-06-09 | -10.26 | $11.59 | 86200 |
| 2023-06-08 | -28.26 | $11.57 | 113000 |
| 2023-06-07 | -43.48 | $11.50 | 129200 |
| 2023-06-06 | -43.48 | $11.50 | 54000 |
| 2023-06-05 | -55.10 | $11.46 | 137623 |
| 2023-06-02 | -73.08 | $11.38 | 170300 |
| 2023-06-01 | -48.08 | $11.51 | 126445 |
| 2023-05-31 | -63.46 | $11.43 | 69700 |
| 2023-05-30 | -76.92 | $11.36 | 100900 |
| 2023-05-26 | -94.55 | $11.27 | 94500 |
| 2023-05-25 | -85.71 | $11.33 | 100600 |
| 2023-05-24 | -98.33 | $11.28 | 150000 |
| 2023-05-23 | -86.21 | $11.37 | 261400 |
| 2023-05-22 | -98.18 | $11.33 | 193500 |
| 2023-05-19 | -90.91 | $11.37 | 255600 |
| 2023-05-18 | -94.29 | $11.54 | 83314 |
| 2023-05-17 | -80.00 | $11.59 | 91926 |
| 2023-05-16 | -77.14 | $11.60 | 84100 |
| 2023-05-15 | -83.33 | $11.58 | 165900 |
| 2023-05-12 | -83.33 | $11.59 | 125300 |
| 2023-05-11 | -97.78 | $11.60 | 177300 |
| 2023-05-10 | -84.44 | $11.66 | 120200 |
| 2023-05-09 | -93.75 | $11.62 | 227800 |
| 2023-05-08 | -95.65 | $11.63 | 158600 |
| 2023-05-05 | -73.91 | $11.73 | 146539 |
| 2023-05-04 | -89.13 | $11.66 | 79700 |
| 2023-05-03 | -91.30 | $11.65 | 135948 |
| 2023-05-02 | -82.61 | $11.69 | 97800 |
| 2023-05-01 | -83.67 | $11.69 | 106319 |
| 2023-04-28 | -59.18 | $11.81 | 75629 |
| 2023-04-27 | -69.39 | $11.76 | 50500 |
| 2023-04-26 | -75.51 | $11.73 | 99700 |
| 2023-04-25 | -85.71 | $11.68 | 79647 |
| 2023-04-24 | -77.55 | $11.72 | 49700 |
| 2023-04-21 | -85.71 | $11.68 | 48500 |
| 2023-04-20 | -81.63 | $11.70 | 58240 |
| 2023-04-19 | -89.80 | $11.66 | 159600 |
| 2023-04-18 | -76.60 | $11.74 | 194500 |
| 2023-04-17 | -46.81 | $11.88 | 120021 |
| 2023-04-14 | -36.17 | $11.93 | 121534 |
| 2023-04-13 | -27.66 | $11.97 | 165200 |
| 2023-04-12 | -17.02 | $12.02 | 122719 |
| 2023-04-11 | -25.53 | $11.98 | 50111 |
| 2023-04-10 | -27.66 | $11.97 | 54200 |
| 2023-04-06 | -19.15 | $12.01 | 62700 |
| 2023-04-05 | -27.66 | $11.97 | 82000 |
| 2023-04-04 | -48.94 | $11.87 | 74100 |
| 2023-04-03 | -38.00 | $11.91 | 75500 |
| 2023-03-31 | 0.00 | $12.05 | 108649 |
| 2023-03-30 | -20.00 | $11.89 | 47300 |
| 2023-03-29 | -47.83 | $11.75 | 93705 |
| 2023-03-28 | -52.17 | $11.73 | 77946 |
| 2023-03-27 | -52.17 | $11.73 | 60300 |
| 2023-03-24 | -56.52 | $11.71 | 89800 |
| 2023-03-23 | -60.87 | $11.69 | 101209 |
| 2023-03-22 | -41.30 | $11.78 | 119900 |
| 2023-03-21 | -58.70 | $11.70 | 84715 |
| 2023-03-20 | -26.09 | $11.85 | 109123 |
| 2023-03-17 | -6.67 | $11.93 | 113600 |
| 2023-03-16 | -28.57 | $11.86 | 121546 |
| 2023-03-15 | -56.52 | $11.81 | 84913 |
| 2023-03-14 | -72.50 | $11.73 | 95805 |
| 2023-03-13 | -68.89 | $11.79 | 137100 |
| 2023-03-10 | -66.67 | $11.81 | 133012 |
| 2023-03-09 | -69.70 | $11.81 | 155600 |
| 2023-03-08 | -82.83 | $11.68 | 83700 |
| 2023-03-07 | -84.85 | $11.66 | 103000 |
| 2023-03-06 | -89.90 | $11.61 | 141400 |
| 2023-03-03 | -90.91 | $11.60 | 53118 |
| 2023-03-02 | -98.06 | $11.53 | 316932 |
| 2023-03-01 | -89.00 | $11.65 | 104100 |
| 2023-02-28 | -90.00 | $11.64 | 64948 |
| 2023-02-27 | -89.00 | $11.65 | 54940 |
| 2023-02-24 | -98.00 | $11.56 | 106627 |
| 2023-02-23 | -100.00 | $11.67 | 45147 |
| 2023-02-22 | -95.35 | $11.72 | 40000 |
| 2023-02-21 | -98.84 | $11.69 | 94700 |
| 2023-02-17 | -91.14 | $11.82 | 70843 |
| 2023-02-16 | -96.97 | $11.90 | 60809 |
| 2023-02-15 | -92.00 | $12.08 | 128417 |
| 2023-02-14 | -88.37 | $12.16 | 122200 |
| 2023-02-13 | -54.55 | $12.30 | 54100 |
| 2023-02-10 | -43.18 | $12.35 | 57400 |
| 2023-02-09 | -38.30 | $12.36 | 50000 |
| 2023-02-08 | -15.38 | $12.46 | 42428 |
| 2023-02-07 | -33.33 | $12.35 | 121500 |
| 2023-02-06 | -47.37 | $12.27 | 129017 |
| 2023-02-03 | -26.03 | $12.35 | 130607 |
| 2023-02-02 | -9.46 | $12.47 | 118100 |
| 2023-02-01 | -10.29 | $12.41 | 112538 |
| 2023-01-31 | -11.76 | $12.40 | 101600 |
| 2023-01-30 | -26.47 | $12.30 | 117748 |
| 2023-01-27 | -21.69 | $12.30 | 95000 |
| 2023-01-26 | -25.84 | $12.25 | 109432 |
| 2023-01-25 | -23.08 | $12.27 | 137900 |
| 2023-01-24 | -12.09 | $12.37 | 70520 |
| 2023-01-23 | -6.67 | $12.41 | 57045 |
| 2023-01-20 | -6.98 | $12.37 | 90900 |
| 2023-01-19 | -17.44 | $12.28 | 61900 |
| 2023-01-18 | -6.76 | $12.26 | 133220 |
| 2023-01-17 | -21.74 | $12.11 | 56521 |
| 2023-01-13 | -21.74 | $12.11 | 57400 |
| 2023-01-12 | -4.62 | $12.19 | 45900 |
| 2023-01-11 | -14.29 | $12.11 | 69628 |
| 2023-01-10 | -26.98 | $12.03 | 81316 |
| 2023-01-09 | -22.22 | $12.06 | 67403 |
| 2023-01-06 | -34.92 | $11.98 | 62307 |
| 2023-01-05 | -60.32 | $11.82 | 107500 |
| 2023-01-04 | -33.33 | $11.99 | 50024 |
| 2023-01-03 | -38.10 | $11.96 | 113508 |
| 2022-12-30 | -3.39 | $12.14 | 598823 |
| 2022-12-29 | -58.82 | $11.85 | 375000 |
| 2022-12-28 | -88.24 | $11.65 | 316120 |
| 2022-12-27 | -94.12 | $11.61 | 290534 |
| 2022-12-23 | -100.00 | $11.65 | 133309 |
| 2022-12-22 | -91.23 | $11.73 | 331900 |
| 2022-12-21 | -85.96 | $11.76 | 549400 |
| 2022-12-20 | -94.74 | $11.71 | 254700 |
| 2022-12-19 | -87.93 | $11.74 | 346605 |
| 2022-12-16 | -70.27 | $11.73 | 473700 |
| 2022-12-15 | -53.01 | $11.81 | 164000 |
| 2022-12-14 | -40.00 | $11.85 | 168108 |
| 2022-12-13 | -30.77 | $11.89 | 258208 |
| 2022-12-12 | -34.96 | $11.82 | 690900 |
| 2022-12-09 | -36.59 | $11.80 | 283600 |
| 2022-12-08 | -31.20 | $11.86 | 287800 |
| 2022-12-07 | -20.98 | $11.95 | 281400 |
| 2022-12-06 | -20.28 | $11.96 | 156128 |
| 2022-12-05 | -22.76 | $11.92 | 208100 |
| 2022-12-02 | -17.81 | $11.99 | 305949 |
| 2022-12-01 | -12.99 | $12.05 | 203642 |
| 2022-11-30 | -1.97 | $12.20 | 100800 |
| 2022-11-29 | -10.00 | $12.06 | 120800 |
| 2022-11-28 | -16.67 | $11.96 | 251500 |
| 2022-11-25 | -4.64 | $12.14 | 97135 |
| 2022-11-23 | -2.65 | $12.17 | 169000 |
| 2022-11-22 | 0.00 | $12.12 | 225537 |
| 2022-11-21 | -3.31 | $11.87 | 296300 |
| 2022-11-18 | -5.21 | $11.61 | 210342 |
| 2022-11-17 | -9.68 | $11.54 | 307700 |
| 2022-11-16 | -1.37 | $11.42 | 206622 |
| 2022-11-15 | -31.51 | $11.20 | 277423 |
| 2022-11-14 | -56.16 | $11.02 | 254410 |
| 2022-11-11 | -20.55 | $11.28 | 159400 |
| 2022-11-10 | -3.08 | $11.33 | 200200 |
| 2022-11-09 | -75.00 | $10.89 | 158442 |
| 2022-11-08 | -76.32 | $10.88 | 174600 |
| 2022-11-07 | -85.71 | $10.81 | 225430 |
| 2022-11-04 | -87.78 | $10.81 | 190639 |
| 2022-11-03 | -92.22 | $10.77 | 144800 |
| 2022-11-02 | -86.67 | $10.82 | 272430 |
| 2022-11-01 | -93.55 | $10.76 | 270403 |
| 2022-10-31 | -96.00 | $10.74 | 264821 |
| 2022-10-28 | -88.00 | $10.82 | 309600 |
| 2022-10-27 | -98.98 | $10.73 | 273400 |
| 2022-10-26 | -86.21 | $10.95 | 312024 |
| 2022-10-25 | -94.25 | $10.88 | 247100 |
| 2022-10-24 | -98.84 | $10.85 | 294900 |
| 2022-10-21 | -91.18 | $11.08 | 246114 |
| 2022-10-20 | -94.83 | $11.15 | 292800 |
| 2022-10-19 | -96.00 | $11.15 | 112517 |
| 2022-10-18 | -88.10 | $11.22 | 144202 |
| 2022-10-17 | -89.29 | $11.21 | 115916 |
| 2022-10-14 | -90.63 | $11.21 | 133208 |
| 2022-10-13 | -83.96 | $11.29 | 200200 |
| 2022-10-12 | -75.42 | $11.41 | 96600 |
| 2022-10-11 | -79.07 | $11.39 | 105600 |
| 2022-10-10 | -80.62 | $11.37 | 201100 |
| 2022-10-07 | -79.45 | $11.42 | 124135 |
| 2022-10-06 | -75.32 | $11.51 | 115600 |
| 2022-10-05 | -75.95 | $11.50 | 168800 |
| 2022-10-04 | -65.82 | $11.66 | 372337 |
| 2022-10-03 | -83.44 | $11.39 | 189008 |
| 2022-09-30 | -92.17 | $11.25 | 177500 |
| 2022-09-29 | -96.30 | $11.22 | 215200 |
| 2022-09-28 | -92.73 | $11.37 | 191701 |
| 2022-09-27 | -98.80 | $11.27 | 166305 |
| 2022-09-26 | -94.74 | $11.34 | 177711 |
| 2022-09-23 | -86.11 | $11.50 | 307821 |
| 2022-09-22 | -95.68 | $11.72 | 129212 |
| 2022-09-21 | -98.55 | $11.81 | 74829 |
| 2022-09-20 | -97.81 | $11.83 | 114800 |
| 2022-09-19 | -97.06 | $11.92 | 220316 |
| 2022-09-16 | -99.17 | $12.08 | 127300 |
| 2022-09-15 | -100.00 | $12.18 | 85918 |
| 2022-09-14 | -92.98 | $12.33 | 149100 |
| 2022-09-13 | -94.35 | $12.35 | 108022 |
| 2022-09-12 | -95.42 | $12.42 | 224020 |
| 2022-09-09 | -95.76 | $12.54 | 85200 |
| 2022-09-08 | -100.00 | $12.51 | 158700 |
| 2022-09-07 | -94.53 | $12.58 | 144540 |
| 2022-09-06 | -91.41 | $12.62 | 183606 |
| 2022-09-02 | -80.47 | $12.76 | 142536 |
| 2022-09-01 | -96.09 | $12.56 | 123741 |
| 2022-08-31 | -97.20 | $12.75 | 114400 |
| 2022-08-30 | -97.09 | $12.79 | 137600 |
| 2022-08-29 | -100.00 | $12.85 | 106519 |
| 2022-08-26 | -92.05 | $12.98 | 50600 |
| 2022-08-25 | -88.64 | $13.01 | 87900 |
| 2022-08-24 | -95.00 | $13.03 | 105530 |
| 2022-08-23 | -93.59 | $13.06 | 73700 |
| 2022-08-22 | -94.44 | $13.11 | 71300 |
| 2022-08-19 | -65.88 | $13.23 | 51700 |
| 2022-08-18 | -55.29 | $13.32 | 64416 |
| 2022-08-17 | -57.65 | $13.30 | 82019 |
| 2022-08-16 | -47.06 | $13.39 | 106200 |
| 2022-08-15 | -31.76 | $13.52 | 84600 |
| 2022-08-12 | -22.35 | $13.60 | 86134 |
| 2022-08-11 | -14.12 | $13.67 | 112500 |
| 2022-08-10 | -11.25 | $13.65 | 103900 |
| 2022-08-09 | -21.25 | $13.57 | 101300 |
| 2022-08-08 | -11.25 | $13.65 | 95013 |
| 2022-08-05 | -16.90 | $13.53 | 117400 |
| 2022-08-04 | -7.04 | $13.60 | 127133 |
| 2022-08-03 | -9.23 | $13.53 | 86300 |
| 2022-08-02 | -8.93 | $13.45 | 122500 |
| 2022-08-01 | -28.33 | $13.33 | 168700 |
| 2022-07-29 | -22.78 | $13.32 | 112209 |
| 2022-07-28 | -19.32 | $13.33 | 146334 |
| 2022-07-27 | -23.16 | $13.28 | 110520 |
| 2022-07-26 | -13.68 | $13.37 | 100900 |
| 2022-07-25 | -37.37 | $13.13 | 96112 |
| 2022-07-22 | -46.46 | $13.04 | 106615 |
| 2022-07-21 | -43.43 | $13.07 | 85900 |
| 2022-07-20 | -29.06 | $13.16 | 83700 |
| 2022-07-19 | -33.33 | $13.11 | 77305 |
| 2022-07-18 | -41.03 | $13.02 | 87415 |
| 2022-07-15 | -23.77 | $13.21 | 130400 |
| 2022-07-14 | -29.51 | $13.14 | 53200 |
| 2022-07-13 | -24.59 | $13.20 | 110100 |
| 2022-07-12 | -11.48 | $13.36 | 81112 |
| 2022-07-11 | -6.56 | $13.42 | 119626 |
| 2022-07-08 | -26.27 | $13.15 | 73218 |
| 2022-07-07 | -30.33 | $13.13 | 82600 |
| 2022-07-06 | -23.77 | $13.21 | 99038 |
| 2022-07-05 | -31.97 | $13.11 | 87219 |
| 2022-07-01 | -38.52 | $13.03 | 299800 |
| 2022-06-30 | -67.46 | $12.69 | 139432 |
| 2022-06-29 | -66.67 | $12.70 | 115217 |
| 2022-06-28 | -70.63 | $12.65 | 106800 |
| 2022-06-27 | -68.25 | $12.68 | 107638 |
| 2022-06-24 | -73.02 | $12.62 | 72748 |
| 2022-06-23 | -73.81 | $12.61 | 86943 |
| 2022-06-22 | -76.98 | $12.57 | 109448 |
| 2022-06-21 | -93.65 | $12.36 | 52900 |
| 2022-06-17 | -82.96 | $12.42 | 79238 |
| 2022-06-16 | -80.88 | $12.44 | 122400 |
| 2022-06-15 | -72.79 | $12.55 | 102232 |
| 2022-06-14 | -63.97 | $12.67 | 165126 |
| 2022-06-13 | -67.65 | $12.62 | 157142 |
| 2022-06-10 | -30.88 | $13.12 | 167403 |
| 2022-06-09 | -10.29 | $13.40 | 71422 |
| 2022-06-08 | -5.88 | $13.46 | 116800 |
| 2022-06-07 | -8.09 | $13.43 | 99510 |
| 2022-06-06 | -17.65 | $13.30 | 96200 |
| 2022-06-03 | -14.71 | $13.34 | 85229 |
| 2022-06-02 | -2.21 | $13.51 | 142500 |
| 2022-06-01 | 0.00 | $13.46 | 149714 |
| 2022-05-31 | -7.44 | $13.30 | 159812 |
| 2022-05-27 | -9.92 | $13.27 | 127300 |
| 2022-05-26 | -15.52 | $13.16 | 162600 |
| 2022-05-25 | -23.28 | $13.07 | 332922 |
| 2022-05-24 | -30.17 | $12.99 | 338700 |
| 2022-05-23 | -61.21 | $12.63 | 165600 |
| 2022-05-20 | -77.59 | $12.44 | 175605 |
| 2022-05-19 | -95.69 | $12.23 | 223649 |
| 2022-05-18 | -98.28 | $12.23 | 297600 |
| 2022-05-17 | -98.55 | $12.69 | 113100 |
| 2022-05-16 | -92.19 | $12.78 | 96400 |
| 2022-05-13 | -86.89 | $12.84 | 109746 |
| 2022-05-12 | -31.15 | $13.18 | 136100 |
| 2022-05-11 | -35.82 | $13.19 | 192100 |
| 2022-05-10 | -32.05 | $13.29 | 186939 |
| 2022-05-09 | -52.44 | $13.15 | 184615 |
| 2022-05-06 | -41.46 | $13.24 | 260300 |
| 2022-05-05 | -75.27 | $12.99 | 243600 |
| 2022-05-04 | -78.76 | $13.00 | 152300 |
| 2022-05-03 | -90.51 | $12.94 | 167200 |
| 2022-05-02 | -94.33 | $12.89 | 148847 |
| 2022-04-29 | -96.43 | $12.87 | 217343 |
| 2022-04-28 | -84.67 | $13.07 | 221838 |
| 2022-04-27 | -97.81 | $12.89 | 155918 |
| 2022-04-26 | -97.69 | $12.96 | 142500 |
| 2022-04-25 | -100.00 | $13.01 | 114100 |
| 2022-04-22 | -95.69 | $13.12 | 97205 |
| 2022-04-21 | -80.17 | $13.30 | 293200 |
| 2022-04-20 | -74.14 | $13.37 | 292300 |
| 2022-04-19 | -93.91 | $13.15 | 248544 |
| 2022-04-18 | -95.08 | $13.14 | 158400 |
| 2022-04-14 | -93.33 | $13.17 | 194930 |
| 2022-04-13 | -99.13 | $13.29 | 165700 |
| 2022-04-12 | -94.78 | $13.34 | 282600 |
| 2022-04-11 | -96.55 | $13.37 | 186900 |
| 2022-04-08 | -85.05 | $13.58 | 154100 |
| 2022-04-07 | -91.51 | $13.57 | 254000 |
| 2022-04-06 | -87.62 | $13.66 | 249911 |
| 2022-04-05 | -73.39 | $13.86 | 143800 |
| 2022-04-04 | -58.40 | $14.05 | 149600 |
| 2022-04-01 | -50.37 | $14.20 | 202800 |
| 2022-03-31 | -49.64 | $14.23 | 164640 |
| 2022-03-30 | -77.03 | $13.87 | 156500 |
| 2022-03-29 | -81.76 | $13.80 | 143128 |
| 2022-03-28 | -90.73 | $13.67 | 197001 |
| 2022-03-25 | -95.42 | $13.79 | 195500 |
| 2022-03-24 | -100.00 | $13.92 | 105700 |
| 2022-03-23 | -89.42 | $14.11 | 60700 |
| 2022-03-22 | -93.27 | $14.07 | 105702 |
| 2022-03-21 | -95.92 | $14.10 | 94700 |
| 2022-03-18 | -88.10 | $14.30 | 58227 |
| 2022-03-17 | -90.48 | $14.28 | 61905 |
| 2022-03-16 | -92.86 | $14.26 | 63700 |
| 2022-03-15 | -94.87 | $14.30 | 52500 |
| 2022-03-14 | -92.31 | $14.32 | 101923 |
| 2022-03-11 | -91.04 | $14.50 | 79932 |
| 2022-03-10 | -96.25 | $14.47 | 82000 |
| 2022-03-09 | -87.67 | $14.69 | 62000 |
| 2022-03-08 | -91.03 | $14.67 | 251000 |
| 2022-03-07 | -94.59 | $14.68 | 109132 |
| 2022-03-04 | -71.62 | $14.85 | 69500 |
| 2022-03-03 | -69.41 | $14.90 | 93800 |
| 2022-03-02 | -68.13 | $14.93 | 128337 |
| 2022-03-01 | -61.54 | $14.99 | 132500 |
| 2022-02-28 | -80.22 | $14.82 | 140800 |
| 2022-02-25 | -89.01 | $14.74 | 139000 |
| 2022-02-24 | -89.01 | $14.74 | 195649 |
| 2022-02-23 | -98.06 | $14.66 | 110207 |
| 2022-02-22 | -100.00 | $14.71 | 122817 |
| 2022-02-18 | -75.79 | $14.95 | 79341 |
| 2022-02-17 | -81.05 | $14.90 | 139736 |
| 2022-02-16 | -87.37 | $14.84 | 184221 |
| 2022-02-15 | -94.74 | $14.77 | 61500 |
| 2022-02-14 | -100.00 | $14.73 | 91900 |
| 2022-02-11 | -98.23 | $15.02 | 139500 |
| 2022-02-10 | -94.92 | $15.11 | 113000 |
| 2022-02-09 | -93.28 | $15.13 | 95014 |
| 2022-02-08 | -76.87 | $15.36 | 100400 |
| 2022-02-07 | -93.48 | $15.14 | 69023 |
| 2022-02-04 | -97.33 | $15.09 | 119700 |
| 2022-02-03 | -89.33 | $15.21 | 132535 |
| 2022-02-02 | -74.67 | $15.43 | 91200 |
| 2022-02-01 | -84.38 | $15.30 | 114400 |
| 2022-01-31 | -92.31 | $15.20 | 155600 |
| 2022-01-28 | -98.95 | $15.12 | 151017 |
| 2022-01-27 | -97.24 | $15.24 | 184100 |
| 2022-01-26 | -90.71 | $15.36 | 123929 |
| 2022-01-25 | -84.32 | $15.48 | 137517 |
| 2022-01-24 | -89.30 | $15.39 | 143639 |
| 2022-01-21 | -94.97 | $15.36 | 211339 |
| 2022-01-20 | -100.00 | $15.29 | 178923 |
| 2022-01-19 | -96.67 | $15.41 | 259703 |
| 2022-01-18 | -99.41 | $15.56 | 148000 |
| 2022-01-14 | -98.40 | $16.02 | 116109 |
| 2022-01-13 | -95.76 | $16.12 | 62500 |
| 2022-01-12 | -89.83 | $16.19 | 143200 |
| 2022-01-11 | -96.33 | $16.20 | 84521 |
| 2022-01-10 | -92.52 | $16.26 | 108800 |
| 2022-01-07 | -81.44 | $16.46 | 61927 |
| 2022-01-06 | -86.60 | $16.41 | 78000 |
| 2022-01-05 | -88.66 | $16.39 | 126024 |
| 2022-01-04 | -83.17 | $16.41 | 120300 |
| 2022-01-03 | -55.77 | $16.67 | 101900 |
| 2021-12-31 | -47.12 | $16.76 | 71604 |
| 2021-12-30 | -31.73 | $16.92 | 51105 |
| 2021-12-29 | -39.42 | $16.84 | 39200 |
| 2021-12-28 | -25.96 | $16.98 | 37530 |
| 2021-12-27 | -27.88 | $16.96 | 61000 |
| 2021-12-23 | -23.08 | $17.01 | 111300 |
| 2021-12-22 | -29.81 | $16.94 | 91109 |
| 2021-12-21 | -23.08 | $17.01 | 47341 |
| 2021-12-20 | -14.42 | $17.10 | 157715 |
| 2021-12-17 | -11.90 | $16.95 | 103700 |
| 2021-12-16 | -36.90 | $16.74 | 113031 |
| 2021-12-15 | -40.48 | $16.71 | 138700 |
| 2021-12-14 | -10.71 | $16.96 | 53500 |
| 2021-12-13 | -10.71 | $16.96 | 90209 |
| 2021-12-10 | -3.95 | $16.94 | 77328 |
| 2021-12-09 | -6.85 | $16.89 | 134201 |
| 2021-12-08 | -17.39 | $16.78 | 127919 |
| 2021-12-07 | -65.22 | $16.45 | 110303 |
| 2021-12-06 | -95.65 | $16.24 | 93535 |
| 2021-12-03 | -89.86 | $16.28 | 108900 |
| 2021-12-02 | -94.20 | $16.25 | 156447 |
| 2021-12-01 | -76.92 | $16.40 | 160800 |
| 2021-11-30 | -64.62 | $16.48 | 98320 |
| 2021-11-29 | -75.38 | $16.41 | 87110 |
| 2021-11-26 | -79.01 | $16.26 | 57300 |
| 2021-11-24 | -47.13 | $16.49 | 60600 |
| 2021-11-23 | -34.48 | $16.60 | 65926 |
| 2021-11-22 | -16.85 | $16.75 | 68249 |
| 2021-11-19 | -11.24 | $16.80 | 50724 |
| 2021-11-18 | -17.98 | $16.74 | 49707 |
| 2021-11-17 | -12.36 | $16.79 | 75325 |
| 2021-11-16 | -8.99 | $16.82 | 65400 |
| 2021-11-15 | -19.10 | $16.73 | 57515 |
| 2021-11-12 | -7.87 | $16.83 | 66100 |
| 2021-11-11 | -23.60 | $16.69 | 48749 |
| 2021-11-10 | -13.48 | $16.78 | 86932 |
| 2021-11-09 | -1.20 | $16.83 | 69000 |
| 2021-11-08 | -4.05 | $16.72 | 55523 |
| 2021-11-05 | -6.76 | $16.70 | 60405 |
| 2021-11-04 | -12.16 | $16.66 | 115200 |
| 2021-11-03 | -5.41 | $16.71 | 167417 |
| 2021-11-02 | -3.13 | $16.63 | 123300 |
| 2021-11-01 | -39.06 | $16.40 | 62543 |
| 2021-10-29 | -56.25 | $16.29 | 83225 |
| 2021-10-28 | -81.25 | $16.13 | 90400 |
| 2021-10-27 | -90.63 | $16.07 | 125746 |
| 2021-10-26 | -79.69 | $16.14 | 166100 |
| 2021-10-25 | -98.46 | $16.10 | 112200 |
| 2021-10-22 | -81.82 | $16.27 | 114335 |
| 2021-10-21 | -97.53 | $16.15 | 79929 |
| 2021-10-20 | -92.21 | $16.23 | 88300 |
| 2021-10-19 | -92.11 | $16.24 | 120317 |
| 2021-10-18 | -91.18 | $16.35 | 63800 |
| 2021-10-15 | -64.00 | $16.56 | 39300 |
| 2021-10-14 | -61.33 | $16.58 | 98100 |
| 2021-10-13 | -58.67 | $16.60 | 74300 |
| 2021-10-12 | -84.00 | $16.41 | 56347 |
| 2021-10-11 | -92.00 | $16.35 | 49600 |
| 2021-10-08 | -92.96 | $16.38 | 43500 |
| 2021-10-07 | -92.96 | $16.38 | 57915 |
| 2021-10-06 | -80.28 | $16.47 | 41100 |
| 2021-10-05 | -90.14 | $16.40 | 92300 |
| 2021-10-04 | -83.33 | $16.45 | 81407 |
| 2021-10-01 | -86.08 | $16.44 | 94077 |
| 2021-09-30 | -95.29 | $16.37 | 57500 |
| 2021-09-29 | -83.72 | $16.47 | 82300 |
| 2021-09-28 | -87.21 | $16.44 | 144600 |
| 2021-09-27 | -91.23 | $16.73 | 46800 |
| 2021-09-24 | -69.23 | $16.89 | 34300 |
| 2021-09-23 | -75.00 | $16.86 | 52105 |
| 2021-09-22 | -84.62 | $16.81 | 50200 |
| 2021-09-21 | -92.31 | $16.77 | 100146 |
| 2021-09-20 | -90.20 | $16.79 | 70500 |
| 2021-09-17 | -64.71 | $16.92 | 42415 |
| 2021-09-16 | -54.90 | $16.97 | 70342 |
| 2021-09-15 | -52.94 | $16.98 | 57800 |
| 2021-09-14 | -74.51 | $16.87 | 90800 |
| 2021-09-13 | -74.51 | $16.87 | 97600 |
| 2021-09-10 | -86.27 | $16.81 | 52045 |
| 2021-09-09 | -90.57 | $16.79 | 132627 |
| 2021-09-08 | -98.11 | $16.75 | 115402 |
| 2021-09-07 | -96.08 | $16.78 | 270305 |
| 2021-09-03 | -88.46 | $17.04 | 42500 |
| 2021-09-02 | -69.23 | $17.09 | 60228 |
| 2021-09-01 | -42.31 | $17.16 | 67300 |
| 2021-08-31 | -39.29 | $17.18 | 66300 |
| 2021-08-30 | -60.71 | $17.12 | 48719 |
| 2021-08-27 | -56.25 | $17.22 | 94700 |
| 2021-08-26 | -55.10 | $17.23 | 55300 |
| 2021-08-25 | -61.22 | $17.20 | 82120 |
| 2021-08-24 | -65.31 | $17.18 | 85325 |
| 2021-08-23 | -75.51 | $17.13 | 79400 |
| 2021-08-20 | -83.67 | $17.09 | 32728 |
| 2021-08-19 | -85.71 | $17.08 | 41700 |
| 2021-08-18 | -87.76 | $17.07 | 60800 |
| 2021-08-17 | -91.84 | $17.05 | 51300 |
| 2021-08-16 | -100.00 | $17.01 | 50000 |
| 2021-08-13 | -65.15 | $17.07 | 49125 |
| 2021-08-12 | -54.55 | $17.14 | 46500 |
| 2021-08-11 | -45.45 | $17.20 | 63000 |
| 2021-08-10 | -53.03 | $17.15 | 39900 |
| 2021-08-09 | -50.00 | $17.17 | 62800 |
| 2021-08-06 | -66.67 | $17.06 | 39500 |
| 2021-08-05 | -53.03 | $17.15 | 54000 |
| 2021-08-04 | -46.97 | $17.19 | 76700 |
| 2021-08-03 | -37.88 | $17.25 | 127315 |
| 2021-08-02 | -24.24 | $17.34 | 61147 |
| 2021-07-30 | -30.30 | $17.30 | 97100 |
| 2021-07-29 | -15.87 | $17.37 | 90900 |
| 2021-07-28 | -3.13 | $17.40 | 130200 |
| 2021-07-27 | -21.43 | $17.21 | 30800 |
| 2021-07-26 | -21.43 | $17.21 | 40957 |
| 2021-07-23 | -30.00 | $17.15 | 67000 |
| 2021-07-22 | -32.86 | $17.13 | 44047 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.01
2026-07-17
Close Price
$11.77
Vol: 182100Average Directional Index - Detailed Analysis
Minimum
7.22
Average
25.46
Maximum
74.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.01 | $11.77 | 182100 |
| 2026-07-16 | 14.27 | $11.84 | 337500 |
| 2026-07-15 | 14.55 | $11.87 | 257327 |
| 2026-07-14 | 14.46 | $11.97 | 528236 |
| 2026-07-13 | 13.71 | $11.89 | 225600 |
| 2026-07-10 | 13.30 | $11.85 | 178822 |
| 2026-07-09 | 12.54 | $11.90 | 324100 |
| 2026-07-08 | 11.84 | $11.82 | 361448 |
| 2026-07-07 | 11.44 | $11.79 | 451336 |
| 2026-07-06 | 10.79 | $11.99 | 957400 |
| 2026-07-02 | 9.61 | $11.92 | 428100 |
| 2026-07-01 | 8.75 | $11.91 | 856000 |
| 2026-06-30 | 7.93 | $11.90 | 332000 |
| 2026-06-29 | 7.50 | $11.81 | 394634 |
| 2026-06-26 | 7.22 | $11.75 | 333100 |
| 2026-06-25 | 7.37 | $11.70 | 451600 |
| 2026-06-24 | 7.71 | $11.74 | 388042 |
| 2026-06-23 | 7.87 | $11.76 | 361802 |
| 2026-06-22 | 8.04 | $11.77 | 254833 |
| 2026-06-18 | 8.38 | $11.73 | 349903 |
| 2026-06-17 | 8.74 | $11.65 | 403500 |
| 2026-06-16 | 8.98 | $11.74 | 283515 |
| 2026-06-15 | 9.35 | $11.75 | 201500 |
| 2026-06-12 | 9.70 | $11.74 | 137100 |
| 2026-06-11 | 10.06 | $11.75 | 198211 |
| 2026-06-10 | 10.38 | $11.67 | 469400 |
| 2026-06-09 | 10.78 | $11.70 | 418300 |
| 2026-06-08 | 11.00 | $11.60 | 387800 |
| 2026-06-05 | 11.34 | $11.65 | 241542 |
| 2026-06-04 | 11.90 | $11.70 | 352449 |
| 2026-06-03 | 12.23 | $11.66 | 397708 |
| 2026-06-02 | 12.73 | $11.72 | 576200 |
| 2026-06-01 | 13.26 | $11.67 | 491334 |
| 2026-05-29 | 13.95 | $11.66 | 331143 |
| 2026-05-28 | 14.64 | $11.61 | 260630 |
| 2026-05-27 | 15.22 | $11.60 | 241126 |
| 2026-05-26 | 15.83 | $11.59 | 381616 |
| 2026-05-22 | 16.14 | $11.39 | 369013 |
| 2026-05-21 | 15.79 | $11.41 | 304728 |
| 2026-05-20 | 15.43 | $11.43 | 584910 |
| 2026-05-19 | 14.94 | $11.26 | 936313 |
| 2026-05-18 | 13.80 | $11.37 | 342000 |
| 2026-05-15 | 12.93 | $11.49 | 332100 |
| 2026-05-14 | 12.39 | $11.69 | 260600 |
| 2026-05-13 | 12.66 | $11.67 | 272700 |
| 2026-05-12 | 12.99 | $11.77 | 229600 |
| 2026-05-11 | 13.59 | $11.80 | 490708 |
| 2026-05-08 | 14.21 | $11.83 | 169744 |
| 2026-05-07 | 14.48 | $11.86 | 257300 |
| 2026-05-06 | 14.76 | $11.86 | 768200 |
| 2026-05-05 | 15.06 | $11.80 | 426200 |
| 2026-05-04 | 15.82 | $11.59 | 465442 |
| 2026-05-01 | 16.00 | $11.72 | 402813 |
| 2026-04-30 | 16.59 | $11.73 | 345836 |
| 2026-04-29 | 17.43 | $11.69 | 272024 |
| 2026-04-28 | 18.02 | $11.73 | 320300 |
| 2026-04-27 | 18.86 | $11.82 | 200829 |
| 2026-04-24 | 19.69 | $11.83 | 224821 |
| 2026-04-23 | 20.62 | $11.78 | 184530 |
| 2026-04-22 | 21.26 | $11.79 | 352747 |
| 2026-04-21 | 21.94 | $11.85 | 239239 |
| 2026-04-20 | 22.20 | $11.88 | 237322 |
| 2026-04-17 | 22.48 | $11.86 | 338200 |
| 2026-04-16 | 22.97 | $11.78 | 331200 |
| 2026-04-15 | 23.75 | $11.73 | 532300 |
| 2026-04-14 | 24.57 | $11.82 | 618441 |
| 2026-04-13 | 24.90 | $11.82 | 568200 |
| 2026-04-10 | 25.54 | $11.71 | 402246 |
| 2026-04-09 | 26.15 | $11.80 | 547600 |
| 2026-04-08 | 26.88 | $11.69 | 604033 |
| 2026-04-07 | 28.02 | $11.46 | 518100 |
| 2026-04-06 | 28.41 | $11.30 | 675404 |
| 2026-04-02 | 27.57 | $11.29 | 569300 |
| 2026-04-01 | 26.80 | $11.36 | 705400 |
| 2026-03-31 | 26.09 | $11.28 | 867126 |
| 2026-03-30 | 24.99 | $11.17 | 688300 |
| 2026-03-27 | 23.27 | $11.25 | 412900 |
| 2026-03-26 | 21.62 | $11.36 | 457700 |
| 2026-03-25 | 20.25 | $11.49 | 390540 |
| 2026-03-24 | 19.03 | $11.42 | 600041 |
| 2026-03-23 | 17.54 | $11.48 | 324600 |
| 2026-03-20 | 16.59 | $11.47 | 396600 |
| 2026-03-19 | 15.59 | $11.61 | 239538 |
| 2026-03-18 | 15.31 | $11.64 | 384600 |
| 2026-03-17 | 15.08 | $11.63 | 276553 |
| 2026-03-16 | 14.91 | $11.64 | 224300 |
| 2026-03-13 | 14.73 | $11.67 | 339500 |
| 2026-03-12 | 14.45 | $11.74 | 263500 |
| 2026-03-11 | 15.11 | $11.76 | 817700 |
| 2026-03-10 | 15.81 | $11.81 | 355656 |
| 2026-03-09 | 16.39 | $11.78 | 239100 |
| 2026-03-06 | 17.01 | $11.85 | 235400 |
| 2026-03-05 | 16.90 | $11.92 | 251832 |
| 2026-03-04 | 16.34 | $11.99 | 535800 |
| 2026-03-03 | 15.75 | $11.93 | 445800 |
| 2026-03-02 | 15.46 | $11.96 | 441833 |
| 2026-02-27 | 15.15 | $11.92 | 242902 |
| 2026-02-26 | 14.62 | $11.90 | 292620 |
| 2026-02-25 | 14.19 | $11.86 | 455702 |
| 2026-02-24 | 13.74 | $11.82 | 531205 |
| 2026-02-23 | 13.71 | $11.78 | 692132 |
| 2026-02-20 | 13.81 | $11.79 | 217300 |
| 2026-02-19 | 14.07 | $11.80 | 778700 |
| 2026-02-18 | 14.33 | $11.81 | 566700 |
| 2026-02-17 | 14.68 | $11.76 | 811300 |
| 2026-02-13 | 15.38 | $11.73 | 529149 |
| 2026-02-12 | 16.04 | $11.67 | 722838 |
| 2026-02-11 | 16.74 | $11.70 | 1.2M |
| 2026-02-10 | 17.50 | $11.84 | 382900 |
| 2026-02-09 | 17.35 | $11.87 | 109226 |
| 2026-02-06 | 17.57 | $11.87 | 214542 |
| 2026-02-05 | 17.87 | $11.90 | 194900 |
| 2026-02-04 | 17.55 | $11.92 | 248607 |
| 2026-02-03 | 17.01 | $11.94 | 159129 |
| 2026-02-02 | 16.62 | $11.91 | 159700 |
| 2026-01-30 | 16.21 | $11.94 | 141500 |
| 2026-01-29 | 16.13 | $11.91 | 88700 |
| 2026-01-28 | 16.10 | $11.92 | 113000 |
| 2026-01-27 | 16.14 | $11.85 | 144136 |
| 2026-01-26 | 16.49 | $11.79 | 194300 |
| 2026-01-23 | 17.05 | $11.82 | 128600 |
| 2026-01-22 | 17.72 | $11.79 | 177440 |
| 2026-01-21 | 18.54 | $11.81 | 111605 |
| 2026-01-20 | 18.91 | $11.93 | 120105 |
| 2026-01-16 | 18.42 | $12.01 | 103500 |
| 2026-01-15 | 17.06 | $11.94 | 155000 |
| 2026-01-14 | 15.86 | $11.97 | 162500 |
| 2026-01-13 | 14.76 | $11.87 | 118847 |
| 2026-01-12 | 13.99 | $11.87 | 95100 |
| 2026-01-09 | 13.31 | $11.87 | 104000 |
| 2026-01-08 | 12.66 | $11.77 | 107924 |
| 2026-01-07 | 12.30 | $11.77 | 141431 |
| 2026-01-06 | 12.14 | $11.67 | 53246 |
| 2026-01-05 | 12.52 | $11.66 | 111009 |
| 2026-01-02 | 13.02 | $11.70 | 90900 |
| 2025-12-31 | 13.25 | $11.74 | 213400 |
| 2025-12-30 | 13.58 | $11.72 | 162900 |
| 2025-12-29 | 14.09 | $11.61 | 314636 |
| 2025-12-26 | 14.42 | $11.56 | 316203 |
| 2025-12-24 | 14.77 | $11.58 | 113500 |
| 2025-12-23 | 14.20 | $11.53 | 229131 |
| 2025-12-22 | 13.59 | $11.60 | 199000 |
| 2025-12-19 | 13.32 | $11.69 | 156500 |
| 2025-12-18 | 13.51 | $11.68 | 169600 |
| 2025-12-17 | 13.99 | $11.70 | 207400 |
| 2025-12-16 | 14.18 | $11.66 | 154324 |
| 2025-12-15 | 14.27 | $11.65 | 260800 |
| 2025-12-12 | 14.36 | $11.66 | 144200 |
| 2025-12-11 | 14.98 | $11.80 | 94000 |
| 2025-12-10 | 15.06 | $11.76 | 168100 |
| 2025-12-09 | 15.42 | $11.71 | 104700 |
| 2025-12-08 | 16.22 | $11.70 | 120800 |
| 2025-12-05 | 17.06 | $11.71 | 241500 |
| 2025-12-04 | 17.87 | $11.71 | 140737 |
| 2025-12-03 | 18.50 | $11.68 | 208300 |
| 2025-12-02 | 18.95 | $11.64 | 175932 |
| 2025-12-01 | 18.83 | $11.60 | 178000 |
| 2025-11-28 | 18.96 | $11.66 | 131800 |
| 2025-11-26 | 18.85 | $11.61 | 159831 |
| 2025-11-25 | 18.48 | $11.61 | 112700 |
| 2025-11-24 | 18.16 | $11.61 | 95400 |
| 2025-11-21 | 17.83 | $11.60 | 163915 |
| 2025-11-20 | 17.12 | $11.60 | 93900 |
| 2025-11-19 | 16.71 | $11.70 | 91500 |
| 2025-11-18 | 17.29 | $11.76 | 89937 |
| 2025-11-17 | 17.90 | $11.71 | 171400 |
| 2025-11-14 | 18.42 | $11.72 | 61637 |
| 2025-11-13 | 19.18 | $11.81 | 188507 |
| 2025-11-12 | 19.96 | $11.80 | 207931 |
| 2025-11-11 | 20.68 | $11.77 | 274300 |
| 2025-11-10 | 21.53 | $11.77 | 68900 |
| 2025-11-07 | 22.63 | $11.78 | 95300 |
| 2025-11-06 | 23.78 | $11.74 | 242800 |
| 2025-11-05 | 24.35 | $11.79 | 157429 |
| 2025-11-04 | 24.83 | $11.77 | 282900 |
| 2025-11-03 | 25.34 | $11.75 | 231100 |
| 2025-10-31 | 26.31 | $11.74 | 325200 |
| 2025-10-30 | 27.33 | $11.72 | 104400 |
| 2025-10-29 | 28.68 | $11.77 | 156000 |
| 2025-10-28 | 29.46 | $11.75 | 304739 |
| 2025-10-27 | 30.04 | $11.82 | 118410 |
| 2025-10-24 | 30.16 | $11.81 | 77028 |
| 2025-10-23 | 30.28 | $11.82 | 49200 |
| 2025-10-22 | 30.56 | $11.78 | 130700 |
| 2025-10-21 | 30.60 | $11.84 | 82628 |
| 2025-10-20 | 30.39 | $11.79 | 113600 |
| 2025-10-17 | 30.58 | $11.73 | 38500 |
| 2025-10-16 | 30.78 | $11.79 | 202047 |
| 2025-10-15 | 30.61 | $11.80 | 58107 |
| 2025-10-14 | 30.44 | $11.81 | 63400 |
| 2025-10-13 | 29.88 | $11.83 | 96310 |
| 2025-10-10 | 29.35 | $11.75 | 97046 |
| 2025-10-09 | 29.07 | $11.72 | 104300 |
| 2025-10-08 | 28.65 | $11.76 | 72500 |
| 2025-10-07 | 28.32 | $11.68 | 71031 |
| 2025-10-06 | 28.21 | $11.66 | 99423 |
| 2025-10-03 | 28.34 | $11.66 | 150000 |
| 2025-10-02 | 28.48 | $11.66 | 201500 |
| 2025-10-01 | 28.41 | $11.67 | 409237 |
| 2025-09-30 | 28.34 | $11.75 | 107200 |
| 2025-09-29 | 28.17 | $11.64 | 63400 |
| 2025-09-26 | 27.98 | $11.71 | 74748 |
| 2025-09-25 | 27.79 | $11.69 | 91605 |
| 2025-09-24 | 27.73 | $11.64 | 132300 |
| 2025-09-23 | 27.67 | $11.75 | 80902 |
| 2025-09-22 | 26.99 | $11.71 | 79200 |
| 2025-09-19 | 26.44 | $11.70 | 63344 |
| 2025-09-18 | 25.90 | $11.71 | 99900 |
| 2025-09-17 | 25.15 | $11.76 | 87000 |
| 2025-09-16 | 23.93 | $11.67 | 137800 |
| 2025-09-15 | 22.77 | $11.72 | 58700 |
| 2025-09-12 | 21.19 | $11.72 | 45400 |
| 2025-09-11 | 19.43 | $11.71 | 119600 |
| 2025-09-10 | 17.60 | $11.62 | 108200 |
| 2025-09-09 | 15.96 | $11.47 | 110400 |
| 2025-09-08 | 14.68 | $11.48 | 139049 |
| 2025-09-05 | 13.34 | $11.36 | 150800 |
| 2025-09-04 | 12.55 | $11.16 | 140524 |
| 2025-09-03 | 12.29 | $11.16 | 320611 |
| 2025-09-02 | 12.28 | $11.17 | 87448 |
| 2025-08-29 | 12.57 | $11.18 | 99700 |
| 2025-08-28 | 12.86 | $11.10 | 259900 |
| 2025-08-27 | 13.53 | $11.06 | 76500 |
| 2025-08-26 | 14.00 | $11.04 | 85800 |
| 2025-08-25 | 14.49 | $11.05 | 84500 |
| 2025-08-22 | 15.14 | $11.13 | 85344 |
| 2025-08-21 | 15.53 | $11.01 | 44347 |
| 2025-08-20 | 15.45 | $11.08 | 33800 |
| 2025-08-19 | 15.69 | $11.09 | 134103 |
| 2025-08-18 | 15.94 | $11.15 | 55900 |
| 2025-08-15 | 16.68 | $11.18 | 60831 |
| 2025-08-14 | 17.18 | $11.27 | 43600 |
| 2025-08-13 | 17.17 | $11.26 | 28379 |
| 2025-08-12 | 17.17 | $11.24 | 47900 |
| 2025-08-11 | 17.22 | $11.24 | 80923 |
| 2025-08-08 | 17.34 | $11.20 | 46600 |
| 2025-08-07 | 16.94 | $11.25 | 78343 |
| 2025-08-06 | 16.25 | $11.27 | 85149 |
| 2025-08-05 | 15.83 | $11.21 | 50800 |
| 2025-08-04 | 15.58 | $11.23 | 31000 |
| 2025-08-01 | 15.43 | $11.14 | 106600 |
| 2025-07-31 | 15.45 | $11.12 | 130200 |
| 2025-07-30 | 15.80 | $11.04 | 73800 |
| 2025-07-29 | 16.42 | $11.02 | 65900 |
| 2025-07-28 | 16.90 | $11.03 | 45415 |
| 2025-07-25 | 17.42 | $11.03 | 31114 |
| 2025-07-24 | 17.96 | $11.04 | 48048 |
| 2025-07-23 | 18.52 | $11.03 | 66642 |
| 2025-07-22 | 18.98 | $10.99 | 86107 |
| 2025-07-21 | 19.63 | $11.00 | 52111 |
| 2025-07-18 | 20.33 | $10.94 | 150800 |
| 2025-07-17 | 21.05 | $11.11 | 116600 |
| 2025-07-16 | 21.70 | $11.08 | 72500 |
| 2025-07-15 | 22.56 | $11.10 | 103100 |
| 2025-07-14 | 23.33 | $11.20 | 56500 |
| 2025-07-11 | 23.23 | $11.21 | 69500 |
| 2025-07-10 | 23.23 | $11.21 | 44900 |
| 2025-07-09 | 23.23 | $11.21 | 105400 |
| 2025-07-08 | 23.28 | $11.17 | 80200 |
| 2025-07-07 | 23.62 | $11.17 | 71900 |
| 2025-07-03 | 23.92 | $11.26 | 21800 |
| 2025-07-02 | 23.46 | $11.30 | 56900 |
| 2025-07-01 | 22.98 | $11.23 | 78534 |
| 2025-06-30 | 22.77 | $11.20 | 46600 |
| 2025-06-27 | 22.69 | $11.15 | 91021 |
| 2025-06-26 | 22.69 | $11.11 | 112131 |
| 2025-06-25 | 22.79 | $11.11 | 72300 |
| 2025-06-24 | 23.08 | $11.10 | 137301 |
| 2025-06-23 | 23.32 | $11.08 | 141100 |
| 2025-06-20 | 23.57 | $11.12 | 223800 |
| 2025-06-18 | 23.96 | $11.11 | 149000 |
| 2025-06-17 | 24.25 | $11.20 | 58740 |
| 2025-06-16 | 24.26 | $11.18 | 94600 |
| 2025-06-13 | 24.31 | $11.16 | 84041 |
| 2025-06-12 | 24.36 | $11.24 | 85200 |
| 2025-06-11 | 23.76 | $11.18 | 96500 |
| 2025-06-10 | 23.22 | $11.14 | 71926 |
| 2025-06-09 | 22.75 | $11.15 | 79913 |
| 2025-06-06 | 22.33 | $11.09 | 37400 |
| 2025-06-05 | 21.99 | $11.13 | 39518 |
| 2025-06-04 | 21.29 | $11.18 | 55300 |
| 2025-06-03 | 20.51 | $11.20 | 99700 |
| 2025-06-02 | 19.78 | $11.15 | 101519 |
| 2025-05-30 | 19.01 | $11.17 | 62836 |
| 2025-05-29 | 18.31 | $11.16 | 68600 |
| 2025-05-28 | 17.52 | $11.12 | 112300 |
| 2025-05-27 | 17.36 | $11.25 | 86615 |
| 2025-05-23 | 17.11 | $11.09 | 56800 |
| 2025-05-22 | 16.84 | $11.18 | 67301 |
| 2025-05-21 | 17.55 | $11.11 | 51700 |
| 2025-05-20 | 18.26 | $11.27 | 42032 |
| 2025-05-19 | 18.00 | $11.30 | 56412 |
| 2025-05-16 | 17.73 | $11.30 | 59606 |
| 2025-05-15 | 17.89 | $11.37 | 88700 |
| 2025-05-14 | 18.05 | $11.30 | 62500 |
| 2025-05-13 | 18.38 | $11.40 | 101200 |
| 2025-05-12 | 18.95 | $11.44 | 54600 |
| 2025-05-09 | 19.71 | $11.41 | 53448 |
| 2025-05-08 | 20.38 | $11.39 | 81033 |
| 2025-05-07 | 21.20 | $11.44 | 114100 |
| 2025-05-06 | 22.07 | $11.36 | 74600 |
| 2025-05-05 | 22.81 | $11.33 | 72913 |
| 2025-05-02 | 23.66 | $11.45 | 111000 |
| 2025-05-01 | 24.66 | $11.38 | 107500 |
| 2025-04-30 | 25.56 | $11.31 | 114100 |
| 2025-04-29 | 26.09 | $11.21 | 122316 |
| 2025-04-28 | 26.28 | $11.21 | 95200 |
| 2025-04-25 | 26.48 | $11.23 | 117400 |
| 2025-04-24 | 26.78 | $11.13 | 104000 |
| 2025-04-23 | 26.69 | $11.05 | 109600 |
| 2025-04-22 | 26.33 | $10.96 | 79102 |
| 2025-04-21 | 25.24 | $10.83 | 135900 |
| 2025-04-17 | 24.09 | $11.06 | 39134 |
| 2025-04-16 | 23.34 | $11.05 | 83233 |
| 2025-04-15 | 22.63 | $11.11 | 77500 |
| 2025-04-14 | 21.77 | $11.02 | 77200 |
| 2025-04-11 | 20.62 | $10.95 | 256100 |
| 2025-04-10 | 18.93 | $10.84 | 71900 |
| 2025-04-09 | 17.16 | $11.22 | 222800 |
| 2025-04-08 | 15.35 | $11.04 | 133500 |
| 2025-04-07 | 13.79 | $11.46 | 123536 |
| 2025-04-04 | 13.08 | $11.77 | 128400 |
| 2025-04-03 | 13.50 | $11.78 | 105700 |
| 2025-04-02 | 14.21 | $11.76 | 86530 |
| 2025-04-01 | 14.67 | $11.78 | 78300 |
| 2025-03-31 | 15.20 | $11.74 | 61300 |
| 2025-03-28 | 15.23 | $11.71 | 132700 |
| 2025-03-27 | 15.26 | $11.63 | 79300 |
| 2025-03-26 | 14.91 | $11.75 | 70302 |
| 2025-03-25 | 15.04 | $11.83 | 43700 |
| 2025-03-24 | 15.56 | $11.90 | 79634 |
| 2025-03-21 | 16.25 | $11.83 | 30900 |
| 2025-03-20 | 16.28 | $11.76 | 48600 |
| 2025-03-19 | 15.91 | $11.68 | 62421 |
| 2025-03-18 | 15.43 | $11.70 | 70200 |
| 2025-03-17 | 14.60 | $11.67 | 77100 |
| 2025-03-14 | 13.71 | $11.70 | 40700 |
| 2025-03-13 | 12.87 | $11.79 | 50100 |
| 2025-03-12 | 12.40 | $11.89 | 40400 |
| 2025-03-11 | 12.41 | $11.89 | 65800 |
| 2025-03-10 | 12.53 | $11.92 | 73415 |
| 2025-03-07 | 12.78 | $11.86 | 69700 |
| 2025-03-06 | 13.05 | $11.97 | 53500 |
| 2025-03-05 | 13.58 | $12.02 | 110800 |
| 2025-03-04 | 13.79 | $12.03 | 133102 |
| 2025-03-03 | 14.01 | $12.06 | 144522 |
| 2025-02-28 | 14.24 | $12.10 | 95541 |
| 2025-02-27 | 14.59 | $12.04 | 46700 |
| 2025-02-26 | 15.07 | $12.08 | 108027 |
| 2025-02-25 | 15.45 | $12.07 | 154200 |
| 2025-02-24 | 15.86 | $12.03 | 114700 |
| 2025-02-21 | 16.28 | $12.11 | 185500 |
| 2025-02-20 | 16.46 | $12.09 | 58005 |
| 2025-02-19 | 16.41 | $12.22 | 94114 |
| 2025-02-18 | 16.07 | $12.19 | 52521 |
| 2025-02-14 | 15.99 | $12.17 | 72600 |
| 2025-02-13 | 15.98 | $12.05 | 112130 |
| 2025-02-12 | 16.31 | $12.07 | 109100 |
| 2025-02-11 | 16.70 | $12.15 | 35315 |
| 2025-02-10 | 16.32 | $12.18 | 54449 |
| 2025-02-07 | 15.86 | $12.17 | 67119 |
| 2025-02-06 | 15.56 | $12.17 | 138132 |
| 2025-02-05 | 15.00 | $12.23 | 46609 |
| 2025-02-04 | 14.60 | $12.17 | 85100 |
| 2025-02-03 | 14.21 | $12.12 | 83615 |
| 2025-01-31 | 14.09 | $12.11 | 65700 |
| 2025-01-30 | 14.29 | $12.08 | 77032 |
| 2025-01-29 | 14.63 | $11.98 | 65930 |
| 2025-01-28 | 15.02 | $12.01 | 93000 |
| 2025-01-27 | 15.64 | $11.98 | 59837 |
| 2025-01-24 | 16.34 | $11.95 | 48809 |
| 2025-01-23 | 17.12 | $11.89 | 82505 |
| 2025-01-22 | 17.82 | $11.99 | 81100 |
| 2025-01-21 | 18.71 | $12.01 | 35700 |
| 2025-01-17 | 19.51 | $11.94 | 63000 |
| 2025-01-16 | 20.34 | $11.98 | 62447 |
| 2025-01-15 | 21.27 | $11.87 | 104200 |
| 2025-01-14 | 21.80 | $11.73 | 74717 |
| 2025-01-13 | 22.06 | $11.69 | 70500 |
| 2025-01-10 | 22.20 | $11.76 | 72724 |
| 2025-01-08 | 22.59 | $11.88 | 99300 |
| 2025-01-07 | 23.48 | $11.96 | 82500 |
| 2025-01-06 | 24.16 | $11.95 | 140714 |
| 2025-01-03 | 24.88 | $11.90 | 121641 |
| 2025-01-02 | 25.64 | $11.86 | 61724 |
| 2024-12-31 | 25.85 | $11.67 | 111620 |
| 2024-12-30 | 25.40 | $11.65 | 272523 |
| 2024-12-27 | 24.66 | $11.60 | 235317 |
| 2024-12-26 | 23.83 | $11.67 | 135300 |
| 2024-12-24 | 23.12 | $11.67 | 54147 |
| 2024-12-23 | 22.16 | $11.62 | 172400 |
| 2024-12-20 | 21.16 | $11.75 | 231145 |
| 2024-12-19 | 20.29 | $11.84 | 169416 |
| 2024-12-18 | 19.74 | $11.96 | 110220 |
| 2024-12-17 | 19.50 | $12.08 | 120700 |
| 2024-12-16 | 19.64 | $12.25 | 183007 |
| 2024-12-13 | 20.13 | $12.35 | 132700 |
| 2024-12-12 | 21.06 | $12.52 | 88704 |
| 2024-12-11 | 21.32 | $12.65 | 221037 |
| 2024-12-10 | 21.02 | $12.62 | 153700 |
| 2024-12-09 | 21.12 | $12.54 | 85214 |
| 2024-12-06 | 21.35 | $12.60 | 101100 |
| 2024-12-05 | 21.71 | $12.51 | 76630 |
| 2024-12-04 | 22.10 | $12.64 | 93316 |
| 2024-12-03 | 21.88 | $12.58 | 161000 |
| 2024-12-02 | 21.65 | $12.61 | 148642 |
| 2024-11-29 | 21.51 | $12.59 | 73422 |
| 2024-11-27 | 21.64 | $12.45 | 52528 |
| 2024-11-26 | 22.36 | $12.31 | 54500 |
| 2024-11-25 | 23.25 | $12.21 | 108000 |
| 2024-11-22 | 24.02 | $12.18 | 110146 |
| 2024-11-21 | 24.35 | $12.15 | 82700 |
| 2024-11-20 | 24.50 | $12.12 | 68127 |
| 2024-11-19 | 24.40 | $12.11 | 123400 |
| 2024-11-18 | 24.29 | $12.11 | 128100 |
| 2024-11-15 | 24.18 | $12.13 | 96000 |
| 2024-11-14 | 24.36 | $12.28 | 96438 |
| 2024-11-13 | 24.70 | $12.24 | 109100 |
| 2024-11-12 | 24.88 | $12.12 | 78300 |
| 2024-11-11 | 25.08 | $12.25 | 100100 |
| 2024-11-08 | 25.74 | $12.22 | 87000 |
| 2024-11-07 | 26.28 | $12.16 | 79000 |
| 2024-11-06 | 26.10 | $12.00 | 180100 |
| 2024-11-05 | 25.91 | $12.14 | 197618 |
| 2024-11-04 | 26.17 | $12.13 | 154834 |
| 2024-11-01 | 26.45 | $12.13 | 111240 |
| 2024-10-31 | 26.74 | $12.22 | 60600 |
| 2024-10-30 | 26.71 | $12.14 | 78500 |
| 2024-10-29 | 26.22 | $12.08 | 137800 |
| 2024-10-28 | 25.70 | $12.16 | 128537 |
| 2024-10-25 | 25.35 | $12.27 | 110900 |
| 2024-10-24 | 25.25 | $12.21 | 131106 |
| 2024-10-23 | 25.04 | $12.35 | 125500 |
| 2024-10-22 | 25.47 | $12.58 | 27739 |
| 2024-10-21 | 26.60 | $12.61 | 55200 |
| 2024-10-18 | 27.60 | $12.74 | 53608 |
| 2024-10-17 | 28.01 | $12.72 | 108300 |
| 2024-10-16 | 28.80 | $12.65 | 62348 |
| 2024-10-15 | 29.78 | $12.66 | 31200 |
| 2024-10-14 | 30.81 | $12.70 | 104936 |
| 2024-10-11 | 31.58 | $12.83 | 71204 |
| 2024-10-10 | 31.75 | $12.76 | 78745 |
| 2024-10-09 | 32.25 | $12.74 | 118008 |
| 2024-10-08 | 32.78 | $12.66 | 66200 |
| 2024-10-07 | 33.61 | $12.67 | 63027 |
| 2024-10-04 | 34.28 | $12.70 | 94200 |
| 2024-10-03 | 34.91 | $12.81 | 80500 |
| 2024-10-02 | 34.77 | $12.83 | 103521 |
| 2024-10-01 | 34.77 | $12.81 | 110300 |
| 2024-09-30 | 34.85 | $12.65 | 98619 |
| 2024-09-27 | 35.43 | $12.68 | 79200 |
| 2024-09-26 | 36.05 | $12.72 | 103837 |
| 2024-09-25 | 36.40 | $12.79 | 42122 |
| 2024-09-24 | 36.22 | $12.78 | 70500 |
| 2024-09-23 | 36.10 | $12.79 | 67900 |
| 2024-09-20 | 35.47 | $12.85 | 38612 |
| 2024-09-19 | 34.96 | $12.79 | 54900 |
| 2024-09-18 | 34.49 | $12.76 | 72400 |
| 2024-09-17 | 34.03 | $12.69 | 172227 |
| 2024-09-16 | 33.54 | $12.87 | 87703 |
| 2024-09-13 | 31.83 | $12.86 | 148200 |
| 2024-09-12 | 30.04 | $12.78 | 181236 |
| 2024-09-11 | 28.40 | $12.67 | 153833 |
| 2024-09-10 | 27.05 | $12.60 | 104713 |
| 2024-09-09 | 25.97 | $12.51 | 69107 |
| 2024-09-06 | 25.12 | $12.47 | 60332 |
| 2024-09-05 | 24.45 | $12.43 | 60500 |
| 2024-09-04 | 23.85 | $12.42 | 83800 |
| 2024-09-03 | 23.21 | $12.40 | 93815 |
| 2024-08-30 | 22.79 | $12.33 | 48522 |
| 2024-08-29 | 22.78 | $12.32 | 83700 |
| 2024-08-28 | 22.78 | $12.33 | 44344 |
| 2024-08-27 | 22.77 | $12.34 | 60400 |
| 2024-08-26 | 22.50 | $12.34 | 53700 |
| 2024-08-23 | 22.03 | $12.34 | 79400 |
| 2024-08-22 | 21.74 | $12.28 | 38700 |
| 2024-08-21 | 21.68 | $12.32 | 70541 |
| 2024-08-20 | 21.18 | $12.30 | 85900 |
| 2024-08-19 | 20.65 | $12.29 | 70400 |
| 2024-08-16 | 20.10 | $12.26 | 100703 |
| 2024-08-15 | 19.51 | $12.26 | 71525 |
| 2024-08-14 | 19.11 | $12.32 | 83900 |
| 2024-08-13 | 18.02 | $12.28 | 69700 |
| 2024-08-12 | 17.04 | $12.25 | 70100 |
| 2024-08-09 | 16.12 | $12.26 | 87230 |
| 2024-08-08 | 14.91 | $12.30 | 115400 |
| 2024-08-07 | 13.78 | $12.25 | 184600 |
| 2024-08-06 | 12.59 | $12.25 | 128700 |
| 2024-08-05 | 11.93 | $12.11 | 194800 |
| 2024-08-02 | 11.59 | $12.20 | 128900 |
| 2024-08-01 | 11.00 | $12.12 | 116900 |
| 2024-07-31 | 10.82 | $12.04 | 81949 |
| 2024-07-30 | 11.08 | $12.01 | 60044 |
| 2024-07-29 | 11.35 | $12.01 | 101800 |
| 2024-07-26 | 11.34 | $12.00 | 52913 |
| 2024-07-25 | 11.71 | $11.93 | 38300 |
| 2024-07-24 | 12.19 | $11.90 | 87526 |
| 2024-07-23 | 12.70 | $11.95 | 79728 |
| 2024-07-22 | 13.37 | $11.93 | 97100 |
| 2024-07-19 | 13.94 | $11.89 | 538444 |
| 2024-07-18 | 14.54 | $11.95 | 113348 |
| 2024-07-17 | 15.06 | $11.99 | 151033 |
| 2024-07-16 | 15.47 | $12.06 | 140700 |
| 2024-07-15 | 15.48 | $12.05 | 162000 |
| 2024-07-12 | 15.78 | $12.17 | 102409 |
| 2024-07-11 | 15.22 | $12.15 | 77500 |
| 2024-07-10 | 14.97 | $12.06 | 68400 |
| 2024-07-09 | 14.75 | $12.07 | 127900 |
| 2024-07-08 | 14.75 | $12.07 | 64333 |
| 2024-07-05 | 14.76 | $12.06 | 67500 |
| 2024-07-03 | 14.45 | $12.03 | 63300 |
| 2024-07-02 | 14.40 | $12.01 | 70100 |
| 2024-07-01 | 14.90 | $11.98 | 69327 |
| 2024-06-28 | 15.12 | $12.09 | 62600 |
| 2024-06-27 | 14.76 | $12.04 | 66816 |
| 2024-06-26 | 14.69 | $11.99 | 72900 |
| 2024-06-25 | 14.94 | $11.97 | 52322 |
| 2024-06-24 | 15.21 | $11.97 | 112700 |
| 2024-06-21 | 15.49 | $11.94 | 30300 |
| 2024-06-20 | 15.79 | $11.95 | 189700 |
| 2024-06-18 | 15.96 | $12.02 | 77300 |
| 2024-06-17 | 15.76 | $11.96 | 78741 |
| 2024-06-14 | 15.65 | $11.97 | 65900 |
| 2024-06-13 | 15.54 | $12.04 | 50700 |
| 2024-06-12 | 14.97 | $11.93 | 100700 |
| 2024-06-11 | 14.38 | $11.95 | 50806 |
| 2024-06-10 | 14.22 | $11.94 | 92000 |
| 2024-06-07 | 14.16 | $11.88 | 55700 |
| 2024-06-06 | 14.31 | $11.88 | 57634 |
| 2024-06-05 | 14.33 | $11.86 | 68300 |
| 2024-06-04 | 14.28 | $11.83 | 56010 |
| 2024-06-03 | 14.58 | $11.77 | 56800 |
| 2024-05-31 | 15.35 | $11.72 | 33100 |
| 2024-05-30 | 15.72 | $11.63 | 139700 |
| 2024-05-29 | 15.83 | $11.66 | 165941 |
| 2024-05-28 | 16.10 | $11.76 | 64400 |
| 2024-05-24 | 16.92 | $11.85 | 28600 |
| 2024-05-23 | 17.58 | $11.73 | 33600 |
| 2024-05-22 | 18.34 | $11.78 | 66300 |
| 2024-05-21 | 18.81 | $11.91 | 190000 |
| 2024-05-20 | 18.65 | $11.86 | 116543 |
| 2024-05-17 | 18.52 | $11.87 | 129015 |
| 2024-05-16 | 18.49 | $11.85 | 121500 |
| 2024-05-15 | 18.46 | $11.86 | 49246 |
| 2024-05-14 | 18.53 | $11.80 | 46800 |
| 2024-05-13 | 18.83 | $11.86 | 101604 |
| 2024-05-10 | 18.89 | $11.82 | 57400 |
| 2024-05-09 | 18.95 | $11.90 | 68800 |
| 2024-05-08 | 18.49 | $11.86 | 211900 |
| 2024-05-07 | 18.25 | $11.87 | 111842 |
| 2024-05-06 | 18.09 | $11.71 | 100819 |
| 2024-05-03 | 18.58 | $11.59 | 88829 |
| 2024-05-02 | 19.22 | $11.49 | 66200 |
| 2024-05-01 | 19.21 | $11.51 | 106500 |
| 2024-04-30 | 19.20 | $11.45 | 241100 |
| 2024-04-29 | 18.69 | $11.49 | 70500 |
| 2024-04-26 | 18.30 | $11.46 | 85500 |
| 2024-04-25 | 17.80 | $11.43 | 167423 |
| 2024-04-24 | 17.12 | $11.51 | 170819 |
| 2024-04-23 | 16.72 | $11.52 | 245840 |
| 2024-04-22 | 16.06 | $11.48 | 115000 |
| 2024-04-19 | 15.27 | $11.51 | 43908 |
| 2024-04-18 | 14.62 | $11.49 | 34600 |
| 2024-04-17 | 13.78 | $11.53 | 55300 |
| 2024-04-16 | 12.94 | $11.49 | 78516 |
| 2024-04-15 | 11.98 | $11.48 | 54913 |
| 2024-04-12 | 11.12 | $11.59 | 68107 |
| 2024-04-11 | 10.69 | $11.66 | 90517 |
| 2024-04-10 | 10.58 | $11.68 | 70000 |
| 2024-04-09 | 10.52 | $11.82 | 160820 |
| 2024-04-08 | 10.88 | $11.84 | 96100 |
| 2024-04-05 | 11.26 | $11.75 | 69228 |
| 2024-04-04 | 11.68 | $11.85 | 153000 |
| 2024-04-03 | 12.03 | $11.82 | 207715 |
| 2024-04-02 | 12.40 | $11.82 | 99100 |
| 2024-04-01 | 12.93 | $11.92 | 128500 |
| 2024-03-28 | 13.33 | $12.08 | 123016 |
| 2024-03-27 | 13.23 | $11.95 | 133702 |
| 2024-03-26 | 13.91 | $11.91 | 61700 |
| 2024-03-25 | 14.47 | $11.90 | 140900 |
| 2024-03-22 | 14.98 | $11.96 | 91600 |
| 2024-03-21 | 15.74 | $11.94 | 92900 |
| 2024-03-20 | 16.53 | $11.97 | 97400 |
| 2024-03-19 | 17.37 | $11.96 | 77400 |
| 2024-03-18 | 18.11 | $12.03 | 61845 |
| 2024-03-15 | 18.90 | $11.96 | 70900 |
| 2024-03-14 | 19.68 | $11.94 | 81900 |
| 2024-03-13 | 20.57 | $12.07 | 97935 |
| 2024-03-12 | 21.08 | $12.09 | 111342 |
| 2024-03-11 | 21.23 | $12.14 | 74002 |
| 2024-03-08 | 20.99 | $12.15 | 121617 |
| 2024-03-07 | 20.78 | $12.16 | 54000 |
| 2024-03-06 | 20.61 | $12.09 | 481500 |
| 2024-03-05 | 20.57 | $12.09 | 323700 |
| 2024-03-04 | 20.58 | $12.03 | 49600 |
| 2024-03-01 | 20.78 | $12.01 | 67100 |
| 2024-02-29 | 20.86 | $12.00 | 30100 |
| 2024-02-28 | 21.23 | $11.94 | 41307 |
| 2024-02-27 | 21.98 | $11.88 | 112436 |
| 2024-02-26 | 23.00 | $11.88 | 61800 |
| 2024-02-23 | 23.96 | $12.01 | 57449 |
| 2024-02-22 | 24.23 | $11.98 | 63900 |
| 2024-02-21 | 24.72 | $11.95 | 95200 |
| 2024-02-20 | 25.24 | $11.98 | 34700 |
| 2024-02-16 | 25.58 | $11.98 | 57300 |
| 2024-02-15 | 25.94 | $12.05 | 65820 |
| 2024-02-14 | 26.05 | $11.92 | 82526 |
| 2024-02-13 | 26.78 | $11.90 | 54700 |
| 2024-02-12 | 27.33 | $12.00 | 69400 |
| 2024-02-09 | 27.50 | $11.92 | 82425 |
| 2024-02-08 | 27.81 | $11.91 | 101532 |
| 2024-02-07 | 28.33 | $11.93 | 145400 |
| 2024-02-06 | 28.73 | $11.96 | 83100 |
| 2024-02-05 | 29.24 | $11.92 | 101100 |
| 2024-02-02 | 29.96 | $11.98 | 68734 |
| 2024-02-01 | 30.53 | $12.08 | 68600 |
| 2024-01-31 | 30.68 | $11.91 | 112800 |
| 2024-01-30 | 31.49 | $11.78 | 61614 |
| 2024-01-29 | 32.89 | $11.83 | 115800 |
| 2024-01-26 | 34.43 | $11.67 | 163400 |
| 2024-01-25 | 36.20 | $11.80 | 111500 |
| 2024-01-24 | 37.57 | $11.71 | 98700 |
| 2024-01-23 | 39.18 | $11.76 | 220000 |
| 2024-01-22 | 40.74 | $11.74 | 99600 |
| 2024-01-19 | 42.61 | $11.64 | 611000 |
| 2024-01-18 | 44.58 | $11.69 | 276500 |
| 2024-01-17 | 46.07 | $11.75 | 275300 |
| 2024-01-16 | 47.68 | $11.76 | 104400 |
| 2024-01-12 | 49.09 | $11.80 | 187922 |
| 2024-01-11 | 49.99 | $11.83 | 146400 |
| 2024-01-10 | 50.93 | $11.88 | 110644 |
| 2024-01-09 | 51.36 | $11.93 | 94519 |
| 2024-01-08 | 51.29 | $12.01 | 47815 |
| 2024-01-05 | 51.30 | $11.93 | 99000 |
| 2024-01-04 | 51.46 | $11.95 | 52624 |
| 2024-01-03 | 51.36 | $11.97 | 51714 |
| 2024-01-02 | 51.26 | $11.93 | 92900 |
| 2023-12-29 | 51.28 | $11.91 | 407144 |
| 2023-12-28 | 51.30 | $11.84 | 239100 |
| 2023-12-27 | 51.55 | $11.93 | 266509 |
| 2023-12-26 | 51.13 | $11.89 | 226425 |
| 2023-12-22 | 50.76 | $11.91 | 233400 |
| 2023-12-21 | 50.37 | $11.87 | 145100 |
| 2023-12-20 | 50.15 | $11.91 | 157731 |
| 2023-12-19 | 49.49 | $11.89 | 154300 |
| 2023-12-18 | 48.83 | $11.87 | 115913 |
| 2023-12-15 | 48.22 | $11.85 | 179500 |
| 2023-12-14 | 47.59 | $11.79 | 110800 |
| 2023-12-13 | 47.08 | $11.69 | 160424 |
| 2023-12-12 | 46.85 | $11.62 | 166100 |
| 2023-12-11 | 46.44 | $11.65 | 86844 |
| 2023-12-08 | 45.76 | $11.64 | 118900 |
| 2023-12-07 | 45.08 | $11.64 | 193400 |
| 2023-12-06 | 44.37 | $11.55 | 134000 |
| 2023-12-05 | 43.69 | $11.60 | 108500 |
| 2023-12-04 | 42.82 | $11.55 | 219700 |
| 2023-12-01 | 41.92 | $11.62 | 240113 |
| 2023-11-30 | 40.99 | $11.44 | 180744 |
| 2023-11-29 | 40.32 | $11.44 | 213900 |
| 2023-11-28 | 39.60 | $11.30 | 200100 |
| 2023-11-27 | 39.17 | $11.23 | 210400 |
| 2023-11-24 | 38.83 | $11.21 | 70500 |
| 2023-11-22 | 38.52 | $11.22 | 138930 |
| 2023-11-21 | 38.20 | $11.16 | 108700 |
| 2023-11-20 | 37.93 | $11.17 | 133511 |
| 2023-11-17 | 37.68 | $11.13 | 135400 |
| 2023-11-16 | 37.49 | $11.13 | 150900 |
| 2023-11-15 | 37.31 | $10.93 | 105900 |
| 2023-11-14 | 37.65 | $10.85 | 77048 |
| 2023-11-13 | 38.14 | $10.71 | 201907 |
| 2023-11-10 | 39.12 | $10.73 | 149200 |
| 2023-11-09 | 40.00 | $10.67 | 104723 |
| 2023-11-08 | 40.92 | $10.81 | 85933 |
| 2023-11-07 | 41.80 | $10.70 | 106000 |
| 2023-11-06 | 43.02 | $10.51 | 166724 |
| 2023-11-03 | 44.88 | $10.57 | 430800 |
| 2023-11-02 | 46.84 | $10.44 | 154318 |
| 2023-11-01 | 48.99 | $10.38 | 206500 |
| 2023-10-31 | 50.85 | $10.12 | 118734 |
| 2023-10-30 | 51.32 | $10.04 | 120400 |
| 2023-10-27 | 51.45 | $10.00 | 109546 |
| 2023-10-26 | 51.04 | $10.00 | 149300 |
| 2023-10-25 | 50.61 | $9.96 | 177100 |
| 2023-10-24 | 50.23 | $10.08 | 99714 |
| 2023-10-23 | 49.92 | $9.99 | 172447 |
| 2023-10-20 | 49.21 | $10.07 | 259000 |
| 2023-10-19 | 48.65 | $10.12 | 243410 |
| 2023-10-18 | 48.14 | $10.19 | 157000 |
| 2023-10-17 | 47.78 | $10.27 | 62900 |
| 2023-10-16 | 47.53 | $10.36 | 55537 |
| 2023-10-13 | 47.52 | $10.47 | 68340 |
| 2023-10-12 | 47.83 | $10.44 | 82000 |
| 2023-10-11 | 48.17 | $10.56 | 112300 |
| 2023-10-10 | 48.61 | $10.39 | 132730 |
| 2023-10-09 | 48.13 | $10.40 | 104820 |
| 2023-10-06 | 47.45 | $10.34 | 159631 |
| 2023-10-05 | 46.73 | $10.40 | 138600 |
| 2023-10-04 | 46.29 | $10.41 | 165948 |
| 2023-10-03 | 45.85 | $10.36 | 132700 |
| 2023-10-02 | 44.88 | $10.35 | 244900 |
| 2023-09-29 | 43.89 | $10.31 | 204500 |
| 2023-09-28 | 42.59 | $10.31 | 127445 |
| 2023-09-27 | 41.23 | $10.43 | 154100 |
| 2023-09-26 | 39.95 | $10.56 | 207500 |
| 2023-09-25 | 38.86 | $10.74 | 181340 |
| 2023-09-22 | 38.21 | $10.92 | 73500 |
| 2023-09-21 | 38.21 | $10.89 | 88600 |
| 2023-09-20 | 37.41 | $11.00 | 244801 |
| 2023-09-19 | 36.90 | $10.97 | 132228 |
| 2023-09-18 | 35.97 | $10.99 | 177700 |
| 2023-09-15 | 34.98 | $10.96 | 198800 |
| 2023-09-14 | 34.06 | $11.00 | 146232 |
| 2023-09-13 | 33.26 | $11.05 | 124032 |
| 2023-09-12 | 32.50 | $11.07 | 147900 |
| 2023-09-11 | 31.84 | $11.09 | 298316 |
| 2023-09-08 | 31.23 | $11.10 | 251017 |
| 2023-09-07 | 30.68 | $11.12 | 171800 |
| 2023-09-06 | 30.10 | $11.18 | 113700 |
| 2023-09-05 | 29.72 | $11.22 | 139120 |
| 2023-09-01 | 29.37 | $11.22 | 77100 |
| 2023-08-31 | 29.36 | $11.26 | 76800 |
| 2023-08-30 | 29.35 | $11.21 | 76041 |
| 2023-08-29 | 29.34 | $11.22 | 198300 |
| 2023-08-28 | 29.23 | $11.14 | 124000 |
| 2023-08-25 | 28.02 | $11.12 | 194639 |
| 2023-08-24 | 26.63 | $11.10 | 129127 |
| 2023-08-23 | 25.30 | $11.17 | 105314 |
| 2023-08-22 | 24.08 | $11.13 | 102300 |
| 2023-08-21 | 22.79 | $11.19 | 123316 |
| 2023-08-18 | 21.55 | $11.22 | 49904 |
| 2023-08-17 | 20.32 | $11.23 | 137800 |
| 2023-08-16 | 19.13 | $11.25 | 245100 |
| 2023-08-15 | 18.00 | $11.34 | 165628 |
| 2023-08-14 | 17.10 | $11.38 | 90121 |
| 2023-08-11 | 16.42 | $11.45 | 73900 |
| 2023-08-10 | 15.72 | $11.40 | 212621 |
| 2023-08-09 | 14.97 | $11.46 | 100900 |
| 2023-08-08 | 14.37 | $11.43 | 202500 |
| 2023-08-07 | 13.41 | $11.39 | 104518 |
| 2023-08-04 | 12.45 | $11.49 | 41100 |
| 2023-08-03 | 11.83 | $11.48 | 157300 |
| 2023-08-02 | 11.18 | $11.68 | 72042 |
| 2023-08-01 | 11.50 | $11.78 | 98900 |
| 2023-07-31 | 11.52 | $11.84 | 81300 |
| 2023-07-28 | 11.45 | $11.81 | 114500 |
| 2023-07-27 | 11.65 | $11.68 | 150900 |
| 2023-07-26 | 12.16 | $11.77 | 121100 |
| 2023-07-25 | 12.09 | $11.75 | 139800 |
| 2023-07-24 | 12.10 | $11.80 | 157200 |
| 2023-07-21 | 11.82 | $11.79 | 135100 |
| 2023-07-20 | 11.81 | $11.74 | 185907 |
| 2023-07-19 | 11.79 | $11.81 | 142609 |
| 2023-07-18 | 11.51 | $11.75 | 77100 |
| 2023-07-17 | 11.54 | $11.70 | 103310 |
| 2023-07-14 | 11.94 | $11.69 | 185300 |
| 2023-07-13 | 12.11 | $11.70 | 60100 |
| 2023-07-12 | 12.28 | $11.71 | 61423 |
| 2023-07-11 | 12.39 | $11.63 | 69030 |
| 2023-07-10 | 12.94 | $11.59 | 80238 |
| 2023-07-07 | 13.45 | $11.55 | 172015 |
| 2023-07-06 | 14.05 | $11.58 | 76220 |
| 2023-07-05 | 14.53 | $11.64 | 69607 |
| 2023-07-03 | 14.72 | $11.70 | 62300 |
| 2023-06-30 | 14.98 | $11.63 | 103300 |
| 2023-06-29 | 15.09 | $11.62 | 61700 |
| 2023-06-28 | 15.54 | $11.73 | 82800 |
| 2023-06-27 | 15.60 | $11.64 | 126900 |
| 2023-06-26 | 15.66 | $11.61 | 109534 |
| 2023-06-23 | 15.98 | $11.61 | 107600 |
| 2023-06-22 | 16.58 | $11.55 | 131600 |
| 2023-06-21 | 17.33 | $11.58 | 147421 |
| 2023-06-20 | 18.18 | $11.56 | 144421 |
| 2023-06-16 | 18.86 | $11.50 | 80100 |
| 2023-06-15 | 19.35 | $11.52 | 180800 |
| 2023-06-14 | 19.87 | $11.50 | 57623 |
| 2023-06-13 | 20.19 | $11.51 | 76825 |
| 2023-06-12 | 20.64 | $11.55 | 63025 |
| 2023-06-09 | 21.29 | $11.59 | 86200 |
| 2023-06-08 | 22.15 | $11.57 | 113000 |
| 2023-06-07 | 22.92 | $11.50 | 129200 |
| 2023-06-06 | 23.33 | $11.50 | 54000 |
| 2023-06-05 | 23.47 | $11.46 | 137623 |
| 2023-06-02 | 23.31 | $11.38 | 170300 |
| 2023-06-01 | 23.15 | $11.51 | 126445 |
| 2023-05-31 | 23.35 | $11.43 | 69700 |
| 2023-05-30 | 23.02 | $11.36 | 100900 |
| 2023-05-26 | 22.44 | $11.27 | 94500 |
| 2023-05-25 | 21.49 | $11.33 | 100600 |
| 2023-05-24 | 20.16 | $11.28 | 150000 |
| 2023-05-23 | 18.84 | $11.37 | 261400 |
| 2023-05-22 | 17.52 | $11.33 | 193500 |
| 2023-05-19 | 16.23 | $11.37 | 255600 |
| 2023-05-18 | 14.87 | $11.54 | 83314 |
| 2023-05-17 | 14.24 | $11.59 | 91926 |
| 2023-05-16 | 13.76 | $11.60 | 84100 |
| 2023-05-15 | 13.18 | $11.58 | 165900 |
| 2023-05-12 | 12.61 | $11.59 | 125300 |
| 2023-05-11 | 12.02 | $11.60 | 177300 |
| 2023-05-10 | 11.75 | $11.66 | 120200 |
| 2023-05-09 | 11.72 | $11.62 | 227800 |
| 2023-05-08 | 11.56 | $11.63 | 158600 |
| 2023-05-05 | 11.48 | $11.73 | 146539 |
| 2023-05-04 | 11.74 | $11.66 | 79700 |
| 2023-05-03 | 11.85 | $11.65 | 135948 |
| 2023-05-02 | 11.89 | $11.69 | 97800 |
| 2023-05-01 | 12.04 | $11.69 | 106319 |
| 2023-04-28 | 12.48 | $11.81 | 75629 |
| 2023-04-27 | 12.85 | $11.76 | 50500 |
| 2023-04-26 | 13.44 | $11.73 | 99700 |
| 2023-04-25 | 14.05 | $11.68 | 79647 |
| 2023-04-24 | 14.26 | $11.72 | 49700 |
| 2023-04-21 | 14.62 | $11.68 | 48500 |
| 2023-04-20 | 14.77 | $11.70 | 58240 |
| 2023-04-19 | 14.81 | $11.66 | 159600 |
| 2023-04-18 | 14.86 | $11.74 | 194500 |
| 2023-04-17 | 15.49 | $11.88 | 120021 |
| 2023-04-14 | 15.68 | $11.93 | 121534 |
| 2023-04-13 | 15.57 | $11.97 | 165200 |
| 2023-04-12 | 15.18 | $12.02 | 122719 |
| 2023-04-11 | 14.71 | $11.98 | 50111 |
| 2023-04-10 | 14.50 | $11.97 | 54200 |
| 2023-04-06 | 14.29 | $12.01 | 62700 |
| 2023-04-05 | 13.94 | $11.97 | 82000 |
| 2023-04-04 | 13.77 | $11.87 | 74100 |
| 2023-04-03 | 13.64 | $11.91 | 75500 |
| 2023-03-31 | 13.16 | $12.05 | 108649 |
| 2023-03-30 | 12.84 | $11.89 | 47300 |
| 2023-03-29 | 13.04 | $11.75 | 93705 |
| 2023-03-28 | 13.42 | $11.73 | 77946 |
| 2023-03-27 | 13.86 | $11.73 | 60300 |
| 2023-03-24 | 14.28 | $11.71 | 89800 |
| 2023-03-23 | 14.55 | $11.69 | 101209 |
| 2023-03-22 | 14.89 | $11.78 | 119900 |
| 2023-03-21 | 15.24 | $11.70 | 84715 |
| 2023-03-20 | 15.91 | $11.85 | 109123 |
| 2023-03-17 | 16.45 | $11.93 | 113600 |
| 2023-03-16 | 17.06 | $11.86 | 121546 |
| 2023-03-15 | 17.83 | $11.81 | 84913 |
| 2023-03-14 | 18.34 | $11.73 | 95805 |
| 2023-03-13 | 19.08 | $11.79 | 137100 |
| 2023-03-10 | 20.05 | $11.81 | 133012 |
| 2023-03-09 | 21.06 | $11.81 | 155600 |
| 2023-03-08 | 22.13 | $11.68 | 83700 |
| 2023-03-07 | 22.77 | $11.66 | 103000 |
| 2023-03-06 | 23.26 | $11.61 | 141400 |
| 2023-03-03 | 23.48 | $11.60 | 53118 |
| 2023-03-02 | 23.71 | $11.53 | 316932 |
| 2023-03-01 | 23.61 | $11.65 | 104100 |
| 2023-02-28 | 23.75 | $11.64 | 64948 |
| 2023-02-27 | 23.93 | $11.65 | 54940 |
| 2023-02-24 | 24.18 | $11.56 | 106627 |
| 2023-02-23 | 24.31 | $11.67 | 45147 |
| 2023-02-22 | 24.84 | $11.72 | 40000 |
| 2023-02-21 | 25.14 | $11.69 | 94700 |
| 2023-02-17 | 25.45 | $11.82 | 70843 |
| 2023-02-16 | 25.98 | $11.90 | 60809 |
| 2023-02-15 | 26.95 | $12.08 | 128417 |
| 2023-02-14 | 28.18 | $12.16 | 122200 |
| 2023-02-13 | 29.19 | $12.30 | 54100 |
| 2023-02-10 | 29.35 | $12.35 | 57400 |
| 2023-02-09 | 29.52 | $12.36 | 50000 |
| 2023-02-08 | 29.44 | $12.46 | 42428 |
| 2023-02-07 | 29.43 | $12.35 | 121500 |
| 2023-02-06 | 29.54 | $12.27 | 129017 |
| 2023-02-03 | 29.94 | $12.35 | 130607 |
| 2023-02-02 | 30.12 | $12.47 | 118100 |
| 2023-02-01 | 29.64 | $12.41 | 112538 |
| 2023-01-31 | 29.39 | $12.40 | 101600 |
| 2023-01-30 | 29.20 | $12.30 | 117748 |
| 2023-01-27 | 29.20 | $12.30 | 95000 |
| 2023-01-26 | 29.26 | $12.25 | 109432 |
| 2023-01-25 | 29.01 | $12.27 | 137900 |
| 2023-01-24 | 28.91 | $12.37 | 70520 |
| 2023-01-23 | 28.11 | $12.41 | 57045 |
| 2023-01-20 | 27.29 | $12.37 | 90900 |
| 2023-01-19 | 26.61 | $12.28 | 61900 |
| 2023-01-18 | 25.89 | $12.26 | 133220 |
| 2023-01-17 | 25.40 | $12.11 | 56521 |
| 2023-01-13 | 25.23 | $12.11 | 57400 |
| 2023-01-12 | 25.00 | $12.19 | 45900 |
| 2023-01-11 | 24.86 | $12.11 | 69628 |
| 2023-01-10 | 24.90 | $12.03 | 81316 |
| 2023-01-09 | 25.11 | $12.06 | 67403 |
| 2023-01-06 | 25.06 | $11.98 | 62307 |
| 2023-01-05 | 25.24 | $11.82 | 107500 |
| 2023-01-04 | 25.42 | $11.99 | 50024 |
| 2023-01-03 | 24.99 | $11.96 | 113508 |
| 2022-12-30 | 24.50 | $12.14 | 598823 |
| 2022-12-29 | 24.07 | $11.85 | 375000 |
| 2022-12-28 | 24.37 | $11.65 | 316120 |
| 2022-12-27 | 25.31 | $11.61 | 290534 |
| 2022-12-23 | 26.33 | $11.65 | 133309 |
| 2022-12-22 | 27.07 | $11.73 | 331900 |
| 2022-12-21 | 27.62 | $11.76 | 549400 |
| 2022-12-20 | 28.19 | $11.71 | 254700 |
| 2022-12-19 | 28.83 | $11.74 | 346605 |
| 2022-12-16 | 29.42 | $11.73 | 473700 |
| 2022-12-15 | 30.07 | $11.81 | 164000 |
| 2022-12-14 | 30.31 | $11.85 | 168108 |
| 2022-12-13 | 30.69 | $11.89 | 258208 |
| 2022-12-12 | 30.97 | $11.82 | 690900 |
| 2022-12-09 | 31.70 | $11.80 | 283600 |
| 2022-12-08 | 32.47 | $11.86 | 287800 |
| 2022-12-07 | 32.89 | $11.95 | 281400 |
| 2022-12-06 | 33.05 | $11.96 | 156128 |
| 2022-12-05 | 33.22 | $11.92 | 208100 |
| 2022-12-02 | 33.51 | $11.99 | 305949 |
| 2022-12-01 | 33.77 | $12.05 | 203642 |
| 2022-11-30 | 33.52 | $12.20 | 100800 |
| 2022-11-29 | 33.29 | $12.06 | 120800 |
| 2022-11-28 | 33.24 | $11.96 | 251500 |
| 2022-11-25 | 33.19 | $12.14 | 97135 |
| 2022-11-23 | 32.54 | $12.17 | 169000 |
| 2022-11-22 | 31.85 | $12.12 | 225537 |
| 2022-11-21 | 31.25 | $11.87 | 296300 |
| 2022-11-18 | 30.96 | $11.61 | 210342 |
| 2022-11-17 | 31.13 | $11.54 | 307700 |
| 2022-11-16 | 31.36 | $11.42 | 206622 |
| 2022-11-15 | 32.10 | $11.20 | 277423 |
| 2022-11-14 | 33.21 | $11.02 | 254410 |
| 2022-11-11 | 34.86 | $11.28 | 159400 |
| 2022-11-10 | 35.77 | $11.33 | 200200 |
| 2022-11-09 | 36.98 | $10.89 | 158442 |
| 2022-11-08 | 37.65 | $10.88 | 174600 |
| 2022-11-07 | 38.36 | $10.81 | 225430 |
| 2022-11-04 | 39.00 | $10.81 | 190639 |
| 2022-11-03 | 39.66 | $10.77 | 144800 |
| 2022-11-02 | 39.68 | $10.82 | 272430 |
| 2022-11-01 | 39.69 | $10.76 | 270403 |
| 2022-10-31 | 39.15 | $10.74 | 264821 |
| 2022-10-28 | 38.59 | $10.82 | 309600 |
| 2022-10-27 | 37.99 | $10.73 | 273400 |
| 2022-10-26 | 37.40 | $10.95 | 312024 |
| 2022-10-25 | 37.00 | $10.88 | 247100 |
| 2022-10-24 | 36.35 | $10.85 | 294900 |
| 2022-10-21 | 35.69 | $11.08 | 246114 |
| 2022-10-20 | 35.37 | $11.15 | 292800 |
| 2022-10-19 | 35.28 | $11.15 | 112517 |
| 2022-10-18 | 35.14 | $11.22 | 144202 |
| 2022-10-17 | 35.14 | $11.21 | 115916 |
| 2022-10-14 | 35.18 | $11.21 | 133208 |
| 2022-10-13 | 35.23 | $11.29 | 200200 |
| 2022-10-12 | 35.42 | $11.41 | 96600 |
| 2022-10-11 | 35.79 | $11.39 | 105600 |
| 2022-10-10 | 36.25 | $11.37 | 201100 |
| 2022-10-07 | 36.74 | $11.42 | 124135 |
| 2022-10-06 | 36.96 | $11.51 | 115600 |
| 2022-10-05 | 37.24 | $11.50 | 168800 |
| 2022-10-04 | 37.54 | $11.66 | 372337 |
| 2022-10-03 | 37.85 | $11.39 | 189008 |
| 2022-09-30 | 37.48 | $11.25 | 177500 |
| 2022-09-29 | 36.16 | $11.22 | 215200 |
| 2022-09-28 | 34.81 | $11.37 | 191701 |
| 2022-09-27 | 33.55 | $11.27 | 166305 |
| 2022-09-26 | 32.12 | $11.34 | 177711 |
| 2022-09-23 | 30.70 | $11.50 | 307821 |
| 2022-09-22 | 29.21 | $11.72 | 129212 |
| 2022-09-21 | 28.19 | $11.81 | 74829 |
| 2022-09-20 | 27.34 | $11.83 | 114800 |
| 2022-09-19 | 26.06 | $11.92 | 220316 |
| 2022-09-16 | 24.84 | $12.08 | 127300 |
| 2022-09-15 | 23.92 | $12.18 | 85918 |
| 2022-09-14 | 23.18 | $12.33 | 149100 |
| 2022-09-13 | 22.56 | $12.35 | 108022 |
| 2022-09-12 | 21.72 | $12.42 | 224020 |
| 2022-09-09 | 21.01 | $12.54 | 85200 |
| 2022-09-08 | 20.58 | $12.51 | 158700 |
| 2022-09-07 | 19.94 | $12.58 | 144540 |
| 2022-09-06 | 19.36 | $12.62 | 183606 |
| 2022-09-02 | 18.75 | $12.76 | 142536 |
| 2022-09-01 | 18.18 | $12.56 | 123741 |
| 2022-08-31 | 17.24 | $12.75 | 114400 |
| 2022-08-30 | 16.73 | $12.79 | 137600 |
| 2022-08-29 | 16.30 | $12.85 | 106519 |
| 2022-08-26 | 16.08 | $12.98 | 50600 |
| 2022-08-25 | 16.21 | $13.01 | 87900 |
| 2022-08-24 | 16.30 | $13.03 | 105530 |
| 2022-08-23 | 16.64 | $13.06 | 73700 |
| 2022-08-22 | 16.88 | $13.11 | 71300 |
| 2022-08-19 | 17.32 | $13.23 | 51700 |
| 2022-08-18 | 18.02 | $13.32 | 64416 |
| 2022-08-17 | 18.85 | $13.30 | 82019 |
| 2022-08-16 | 19.73 | $13.39 | 106200 |
| 2022-08-15 | 20.25 | $13.52 | 84600 |
| 2022-08-12 | 20.27 | $13.60 | 86134 |
| 2022-08-11 | 20.21 | $13.67 | 112500 |
| 2022-08-10 | 19.71 | $13.65 | 103900 |
| 2022-08-09 | 19.29 | $13.57 | 101300 |
| 2022-08-08 | 18.95 | $13.65 | 95013 |
| 2022-08-05 | 18.31 | $13.53 | 117400 |
| 2022-08-04 | 17.95 | $13.60 | 127133 |
| 2022-08-03 | 17.20 | $13.53 | 86300 |
| 2022-08-02 | 16.55 | $13.45 | 122500 |
| 2022-08-01 | 16.06 | $13.33 | 168700 |
| 2022-07-29 | 15.71 | $13.32 | 112209 |
| 2022-07-28 | 15.37 | $13.33 | 146334 |
| 2022-07-27 | 15.10 | $13.28 | 110520 |
| 2022-07-26 | 14.89 | $13.37 | 100900 |
| 2022-07-25 | 14.66 | $13.13 | 96112 |
| 2022-07-22 | 15.12 | $13.04 | 106615 |
| 2022-07-21 | 15.67 | $13.07 | 85900 |
| 2022-07-20 | 16.15 | $13.16 | 83700 |
| 2022-07-19 | 16.45 | $13.11 | 77305 |
| 2022-07-18 | 16.99 | $13.02 | 87415 |
| 2022-07-15 | 17.56 | $13.21 | 130400 |
| 2022-07-14 | 18.00 | $13.14 | 53200 |
| 2022-07-13 | 18.72 | $13.20 | 110100 |
| 2022-07-12 | 19.20 | $13.36 | 81112 |
| 2022-07-11 | 19.21 | $13.42 | 119626 |
| 2022-07-08 | 19.21 | $13.15 | 73218 |
| 2022-07-07 | 19.89 | $13.13 | 82600 |
| 2022-07-06 | 20.61 | $13.21 | 99038 |
| 2022-07-05 | 21.13 | $13.11 | 87219 |
| 2022-07-01 | 21.94 | $13.03 | 299800 |
| 2022-06-30 | 23.07 | $12.69 | 139432 |
| 2022-06-29 | 23.46 | $12.70 | 115217 |
| 2022-06-28 | 23.88 | $12.65 | 106800 |
| 2022-06-27 | 24.16 | $12.68 | 107638 |
| 2022-06-24 | 24.34 | $12.62 | 72748 |
| 2022-06-23 | 24.65 | $12.61 | 86943 |
| 2022-06-22 | 24.97 | $12.57 | 109448 |
| 2022-06-21 | 24.88 | $12.36 | 52900 |
| 2022-06-17 | 24.70 | $12.42 | 79238 |
| 2022-06-16 | 24.61 | $12.44 | 122400 |
| 2022-06-15 | 24.11 | $12.55 | 102232 |
| 2022-06-14 | 23.91 | $12.67 | 165126 |
| 2022-06-13 | 23.80 | $12.62 | 157142 |
| 2022-06-10 | 23.70 | $13.12 | 167403 |
| 2022-06-09 | 24.68 | $13.40 | 71422 |
| 2022-06-08 | 25.68 | $13.46 | 116800 |
| 2022-06-07 | 26.56 | $13.43 | 99510 |
| 2022-06-06 | 27.56 | $13.30 | 96200 |
| 2022-06-03 | 28.69 | $13.34 | 85229 |
| 2022-06-02 | 29.74 | $13.51 | 142500 |
| 2022-06-01 | 30.66 | $13.46 | 149714 |
| 2022-05-31 | 31.79 | $13.30 | 159812 |
| 2022-05-27 | 33.25 | $13.27 | 127300 |
| 2022-05-26 | 34.66 | $13.16 | 162600 |
| 2022-05-25 | 36.37 | $13.07 | 332922 |
| 2022-05-24 | 38.01 | $12.99 | 338700 |
| 2022-05-23 | 39.63 | $12.63 | 165600 |
| 2022-05-20 | 40.64 | $12.44 | 175605 |
| 2022-05-19 | 40.79 | $12.23 | 223649 |
| 2022-05-18 | 40.09 | $12.23 | 297600 |
| 2022-05-17 | 39.40 | $12.69 | 113100 |
| 2022-05-16 | 39.41 | $12.78 | 96400 |
| 2022-05-13 | 39.52 | $12.84 | 109746 |
| 2022-05-12 | 39.84 | $13.18 | 136100 |
| 2022-05-11 | 40.93 | $13.19 | 192100 |
| 2022-05-10 | 42.14 | $13.29 | 186939 |
| 2022-05-09 | 43.41 | $13.15 | 184615 |
| 2022-05-06 | 44.32 | $13.24 | 260300 |
| 2022-05-05 | 45.29 | $12.99 | 243600 |
| 2022-05-04 | 45.37 | $13.00 | 152300 |
| 2022-05-03 | 45.09 | $12.94 | 167200 |
| 2022-05-02 | 44.88 | $12.89 | 148847 |
| 2022-04-29 | 44.34 | $12.87 | 217343 |
| 2022-04-28 | 43.79 | $13.07 | 221838 |
| 2022-04-27 | 43.27 | $12.89 | 155918 |
| 2022-04-26 | 42.58 | $12.96 | 142500 |
| 2022-04-25 | 41.95 | $13.01 | 114100 |
| 2022-04-22 | 41.39 | $13.12 | 97205 |
| 2022-04-21 | 40.96 | $13.30 | 293200 |
| 2022-04-20 | 40.75 | $13.37 | 292300 |
| 2022-04-19 | 40.52 | $13.15 | 248544 |
| 2022-04-18 | 39.81 | $13.14 | 158400 |
| 2022-04-14 | 39.08 | $13.17 | 194930 |
| 2022-04-13 | 38.30 | $13.29 | 165700 |
| 2022-04-12 | 37.76 | $13.34 | 282600 |
| 2022-04-11 | 37.20 | $13.37 | 186900 |
| 2022-04-08 | 36.67 | $13.58 | 154100 |
| 2022-04-07 | 36.25 | $13.57 | 254000 |
| 2022-04-06 | 35.90 | $13.66 | 249911 |
| 2022-04-05 | 35.68 | $13.86 | 143800 |
| 2022-04-04 | 35.84 | $14.05 | 149600 |
| 2022-04-01 | 36.33 | $14.20 | 202800 |
| 2022-03-31 | 36.81 | $14.23 | 164640 |
| 2022-03-30 | 37.31 | $13.87 | 156500 |
| 2022-03-29 | 36.82 | $13.80 | 143128 |
| 2022-03-28 | 35.90 | $13.67 | 197001 |
| 2022-03-25 | 34.61 | $13.79 | 195500 |
| 2022-03-24 | 33.51 | $13.92 | 105700 |
| 2022-03-23 | 32.63 | $14.11 | 60700 |
| 2022-03-22 | 31.87 | $14.07 | 105702 |
| 2022-03-21 | 31.07 | $14.10 | 94700 |
| 2022-03-18 | 30.33 | $14.30 | 58227 |
| 2022-03-17 | 29.97 | $14.28 | 61905 |
| 2022-03-16 | 29.35 | $14.26 | 63700 |
| 2022-03-15 | 28.52 | $14.30 | 52500 |
| 2022-03-14 | 27.80 | $14.32 | 101923 |
| 2022-03-11 | 27.05 | $14.50 | 79932 |
| 2022-03-10 | 26.63 | $14.47 | 82000 |
| 2022-03-09 | 26.18 | $14.69 | 62000 |
| 2022-03-08 | 26.14 | $14.67 | 251000 |
| 2022-03-07 | 26.10 | $14.68 | 109132 |
| 2022-03-04 | 26.23 | $14.85 | 69500 |
| 2022-03-03 | 26.63 | $14.90 | 93800 |
| 2022-03-02 | 27.18 | $14.93 | 128337 |
| 2022-03-01 | 27.83 | $14.99 | 132500 |
| 2022-02-28 | 28.57 | $14.82 | 140800 |
| 2022-02-25 | 28.60 | $14.74 | 139000 |
| 2022-02-24 | 28.72 | $14.74 | 195649 |
| 2022-02-23 | 28.66 | $14.66 | 110207 |
| 2022-02-22 | 28.59 | $14.71 | 122817 |
| 2022-02-18 | 28.66 | $14.95 | 79341 |
| 2022-02-17 | 29.05 | $14.90 | 139736 |
| 2022-02-16 | 29.32 | $14.84 | 184221 |
| 2022-02-15 | 29.43 | $14.77 | 61500 |
| 2022-02-14 | 29.14 | $14.73 | 91900 |
| 2022-02-11 | 28.85 | $15.02 | 139500 |
| 2022-02-10 | 29.04 | $15.11 | 113000 |
| 2022-02-09 | 29.45 | $15.13 | 95014 |
| 2022-02-08 | 29.93 | $15.36 | 100400 |
| 2022-02-07 | 30.44 | $15.14 | 69023 |
| 2022-02-04 | 30.28 | $15.09 | 119700 |
| 2022-02-03 | 30.12 | $15.21 | 132535 |
| 2022-02-02 | 30.15 | $15.43 | 91200 |
| 2022-02-01 | 30.47 | $15.30 | 114400 |
| 2022-01-31 | 30.26 | $15.20 | 155600 |
| 2022-01-28 | 29.47 | $15.12 | 151017 |
| 2022-01-27 | 28.73 | $15.24 | 184100 |
| 2022-01-26 | 28.09 | $15.36 | 123929 |
| 2022-01-25 | 27.60 | $15.48 | 137517 |
| 2022-01-24 | 26.70 | $15.39 | 143639 |
| 2022-01-21 | 25.20 | $15.36 | 211339 |
| 2022-01-20 | 23.72 | $15.29 | 178923 |
| 2022-01-19 | 22.18 | $15.41 | 259703 |
| 2022-01-18 | 20.63 | $15.56 | 148000 |
| 2022-01-14 | 19.27 | $16.02 | 116109 |
| 2022-01-13 | 18.63 | $16.12 | 62500 |
| 2022-01-12 | 18.18 | $16.19 | 143200 |
| 2022-01-11 | 17.72 | $16.20 | 84521 |
| 2022-01-10 | 17.43 | $16.26 | 108800 |
| 2022-01-07 | 17.18 | $16.46 | 61927 |
| 2022-01-06 | 17.40 | $16.41 | 78000 |
| 2022-01-05 | 17.41 | $16.39 | 126024 |
| 2022-01-04 | 17.42 | $16.41 | 120300 |
| 2022-01-03 | 17.76 | $16.67 | 101900 |
| 2021-12-31 | 18.57 | $16.76 | 71604 |
| 2021-12-30 | 19.00 | $16.92 | 51105 |
| 2021-12-29 | 19.54 | $16.84 | 39200 |
| 2021-12-28 | 19.90 | $16.98 | 37530 |
| 2021-12-27 | 19.81 | $16.96 | 61000 |
| 2021-12-23 | 19.71 | $17.01 | 111300 |
| 2021-12-22 | 19.71 | $16.94 | 91109 |
| 2021-12-21 | 19.46 | $17.01 | 47341 |
| 2021-12-20 | 19.30 | $17.10 | 157715 |
| 2021-12-17 | 19.02 | $16.95 | 103700 |
| 2021-12-16 | 19.28 | $16.74 | 113031 |
| 2021-12-15 | 19.89 | $16.71 | 138700 |
| 2021-12-14 | 20.36 | $16.96 | 53500 |
| 2021-12-13 | 20.02 | $16.96 | 90209 |
| 2021-12-10 | 19.65 | $16.94 | 77328 |
| 2021-12-09 | 19.46 | $16.89 | 134201 |
| 2021-12-08 | 19.33 | $16.78 | 127919 |
| 2021-12-07 | 19.55 | $16.45 | 110303 |
| 2021-12-06 | 20.47 | $16.24 | 93535 |
| 2021-12-03 | 20.83 | $16.28 | 108900 |
| 2021-12-02 | 21.03 | $16.25 | 156447 |
| 2021-12-01 | 21.25 | $16.40 | 160800 |
| 2021-11-30 | 21.96 | $16.48 | 98320 |
| 2021-11-29 | 22.88 | $16.41 | 87110 |
| 2021-11-26 | 23.44 | $16.26 | 57300 |
| 2021-11-24 | 24.03 | $16.49 | 60600 |
| 2021-11-23 | 25.28 | $16.60 | 65926 |
| 2021-11-22 | 26.23 | $16.75 | 68249 |
| 2021-11-19 | 26.31 | $16.80 | 50724 |
| 2021-11-18 | 26.30 | $16.74 | 49707 |
| 2021-11-17 | 26.47 | $16.79 | 75325 |
| 2021-11-16 | 26.55 | $16.82 | 65400 |
| 2021-11-15 | 26.38 | $16.73 | 57515 |
| 2021-11-12 | 26.34 | $16.83 | 66100 |
| 2021-11-11 | 26.30 | $16.69 | 48749 |
| 2021-11-10 | 26.16 | $16.78 | 86932 |
| 2021-11-09 | 25.74 | $16.83 | 69000 |
| 2021-11-08 | 25.43 | $16.72 | 55523 |
| 2021-11-05 | 25.34 | $16.70 | 60405 |
| 2021-11-04 | 25.26 | $16.66 | 115200 |
| 2021-11-03 | 25.18 | $16.71 | 167417 |
| 2021-11-02 | 25.09 | $16.63 | 123300 |
| 2021-11-01 | 25.23 | $16.40 | 62543 |
| 2021-10-29 | 26.06 | $16.29 | 83225 |
| 2021-10-28 | 27.22 | $16.13 | 90400 |
| 2021-10-27 | 28.29 | $16.07 | 125746 |
| 2021-10-26 | 29.49 | $16.14 | 166100 |
| 2021-10-25 | 30.75 | $16.10 | 112200 |
| 2021-10-22 | 32.34 | $16.27 | 114335 |
| 2021-10-21 | 33.80 | $16.15 | 79929 |
| 2021-10-20 | 35.35 | $16.23 | 88300 |
| 2021-10-19 | 37.11 | $16.24 | 120317 |
| 2021-10-18 | 38.99 | $16.35 | 63800 |
| 2021-10-15 | 40.64 | $16.56 | 39300 |
| 2021-10-14 | 41.76 | $16.58 | 98100 |
| 2021-10-13 | 42.81 | $16.60 | 74300 |
| 2021-10-12 | 44.03 | $16.41 | 56347 |
| 2021-10-11 | 45.67 | $16.35 | 49600 |
| 2021-10-08 | 47.40 | $16.38 | 43500 |
| 2021-10-07 | 48.92 | $16.38 | 57915 |
| 2021-10-06 | 50.49 | $16.47 | 41100 |
| 2021-10-05 | 51.99 | $16.40 | 92300 |
| 2021-10-04 | 53.56 | $16.45 | 81407 |
| 2021-10-01 | 55.16 | $16.44 | 94077 |
| 2021-09-30 | 56.94 | $16.37 | 57500 |
| 2021-09-29 | 58.81 | $16.47 | 82300 |
| 2021-09-28 | 61.01 | $16.44 | 144600 |
| 2021-09-27 | 63.33 | $16.73 | 46800 |
| 2021-09-24 | 64.62 | $16.89 | 34300 |
| 2021-09-23 | 65.38 | $16.86 | 52105 |
| 2021-09-22 | 66.21 | $16.81 | 50200 |
| 2021-09-21 | 67.18 | $16.77 | 100146 |
| 2021-09-20 | 68.20 | $16.79 | 70500 |
| 2021-09-17 | 69.16 | $16.92 | 42415 |
| 2021-09-16 | 69.57 | $16.97 | 70342 |
| 2021-09-15 | 69.99 | $16.98 | 57800 |
| 2021-09-14 | 70.48 | $16.87 | 90800 |
| 2021-09-13 | 71.10 | $16.87 | 97600 |
| 2021-09-10 | 71.65 | $16.81 | 52045 |
| 2021-09-09 | 72.25 | $16.79 | 132627 |
| 2021-09-08 | 72.90 | $16.75 | 115402 |
| 2021-09-07 | 73.58 | $16.78 | 270305 |
| 2021-09-03 | 74.24 | $17.04 | 42500 |
| 2021-09-02 | 74.14 | $17.09 | 60228 |
| 2021-09-01 | 73.81 | $17.16 | 67300 |
| 2021-08-31 | 73.45 | $17.18 | 66300 |
| 2021-08-30 | 73.08 | $17.12 | 48719 |
| 2021-08-27 | 72.60 | $17.22 | 94700 |
| 2021-08-26 | 72.11 | $17.23 | 55300 |
| 2021-08-25 | 71.55 | $17.20 | 82120 |
| 2021-08-24 | 70.98 | $17.18 | 85325 |
| 2021-08-23 | 70.38 | $17.13 | 79400 |
| 2021-08-20 | 69.76 | $17.09 | 32728 |
| 2021-08-19 | 69.12 | $17.08 | 41700 |
| 2021-08-18 | 68.44 | $17.07 | 60800 |
| 2021-08-17 | 67.72 | $17.05 | 51300 |
| 2021-08-16 | 66.98 | $17.01 | 50000 |
| 2021-08-13 | 66.21 | $17.07 | 49125 |
| 2021-08-12 | 65.31 | $17.14 | 46500 |
| 2021-08-11 | 64.29 | $17.20 | 63000 |
| 2021-08-10 | 63.14 | $17.15 | 39900 |
| 2021-08-09 | 61.93 | $17.17 | 62800 |
| 2021-08-06 | 60.66 | $17.06 | 39500 |
| 2021-08-05 | 59.34 | $17.15 | 54000 |
| 2021-08-04 | 57.87 | $17.19 | 76700 |
| 2021-08-03 | 56.23 | $17.25 | 127315 |
| 2021-08-02 | 54.46 | $17.34 | 61147 |
| 2021-07-30 | 52.46 | $17.30 | 97100 |
| 2021-07-29 | 50.35 | $17.37 | 90900 |
| 2021-07-28 | 48.13 | $17.40 | 130200 |
| 2021-07-27 | 45.80 | $17.21 | 30800 |
| 2021-07-26 | 43.35 | $17.21 | 40957 |
| 2021-07-23 | 40.78 | $17.15 | 67000 |
| 2021-07-22 | 38.07 | $17.13 | 44047 |
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