Is BlackRock MuniYield Quality Fund, Inc. (MQY) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock MuniYield Quality Fund, Inc. (MQY) research center and poll results.
NYSE : MQY
BlackRock MuniYield Quality Fund, Inc.
$11.53 USD
-$0.04 (-0.35%)
- Volume
- 243.98K
- Average Volume
- 369.86K
- Market Capitalization
- $828.24M
- P/E Ratio
- -21.79
- Dividend Yield
- 6.04%
- Price Target
- Year High
- $11.94
- Year Low
- $10.78
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$1.63
- Current Ratio
- $71.39
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.56
2026-07-17
Close Price
$11.53
Vol: 246132
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.13
Average
12.38
Maximum
16.80
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.56 | $11.53 | 246132 |
| 2026-07-16 | 11.55 | $11.57 | 322113 |
| 2026-07-15 | 11.55 | $11.59 | 396500 |
| 2026-07-14 | 11.54 | $11.64 | 667500 |
| 2026-07-13 | 11.53 | $11.56 | 298100 |
| 2026-07-10 | 11.52 | $11.57 | 323036 |
| 2026-07-09 | 11.51 | $11.60 | 466744 |
| 2026-07-08 | 11.50 | $11.56 | 327512 |
| 2026-07-07 | 11.49 | $11.59 | 496100 |
| 2026-07-06 | 11.48 | $11.62 | 386314 |
| 2026-07-02 | 11.47 | $11.62 | 292500 |
| 2026-07-01 | 11.45 | $11.59 | 436832 |
| 2026-06-30 | 11.45 | $11.60 | 336800 |
| 2026-06-29 | 11.44 | $11.62 | 297107 |
| 2026-06-26 | 11.43 | $11.60 | 370305 |
| 2026-06-25 | 11.42 | $11.48 | 329600 |
| 2026-06-24 | 11.42 | $11.52 | 344200 |
| 2026-06-23 | 11.40 | $11.48 | 309100 |
| 2026-06-22 | 11.39 | $11.44 | 316508 |
| 2026-06-18 | 11.37 | $11.44 | 361200 |
| 2026-06-17 | 11.36 | $11.36 | 502900 |
| 2026-06-16 | 11.34 | $11.42 | 286800 |
| 2026-06-15 | 11.33 | $11.44 | 404032 |
| 2026-06-12 | 11.32 | $11.42 | 208200 |
| 2026-06-11 | 11.31 | $11.48 | 323300 |
| 2026-06-10 | 11.31 | $11.38 | 434707 |
| 2026-06-09 | 11.31 | $11.41 | 660037 |
| 2026-06-08 | 11.32 | $11.27 | 424900 |
| 2026-06-05 | 11.33 | $11.32 | 428410 |
| 2026-06-04 | 11.34 | $11.42 | 402600 |
| 2026-06-03 | 11.34 | $11.38 | 301308 |
| 2026-06-02 | 11.35 | $11.43 | 502100 |
| 2026-06-01 | 11.34 | $11.40 | 419700 |
| 2026-05-29 | 11.33 | $11.45 | 391420 |
| 2026-05-28 | 11.32 | $11.43 | 276526 |
| 2026-05-27 | 11.31 | $11.41 | 439414 |
| 2026-05-26 | 11.31 | $11.31 | 299500 |
| 2026-05-22 | 11.32 | $11.16 | 371302 |
| 2026-05-21 | 11.33 | $11.10 | 294900 |
| 2026-05-20 | 11.35 | $11.15 | 409400 |
| 2026-05-19 | 11.36 | $11.05 | 511100 |
| 2026-05-18 | 11.38 | $11.10 | 390807 |
| 2026-05-15 | 11.41 | $11.23 | 407113 |
| 2026-05-14 | 11.42 | $11.36 | 235040 |
| 2026-05-13 | 11.43 | $11.38 | 372100 |
| 2026-05-12 | 11.44 | $11.44 | 389600 |
| 2026-05-11 | 11.44 | $11.51 | 252212 |
| 2026-05-08 | 11.44 | $11.54 | 251400 |
| 2026-05-07 | 11.43 | $11.52 | 274148 |
| 2026-05-06 | 11.43 | $11.52 | 732000 |
| 2026-05-05 | 11.42 | $11.45 | 413100 |
| 2026-05-04 | 11.41 | $11.20 | 573549 |
| 2026-05-01 | 11.40 | $11.28 | 438016 |
| 2026-04-30 | 11.39 | $11.32 | 413200 |
| 2026-04-29 | 11.38 | $11.26 | 336502 |
| 2026-04-28 | 11.36 | $11.37 | 247100 |
| 2026-04-27 | 11.34 | $11.45 | 287900 |
| 2026-04-24 | 11.31 | $11.44 | 223719 |
| 2026-04-23 | 11.29 | $11.42 | 233204 |
| 2026-04-22 | 11.27 | $11.44 | 302900 |
| 2026-04-21 | 11.24 | $11.46 | 303200 |
| 2026-04-20 | 11.23 | $11.51 | 238411 |
| 2026-04-17 | 11.21 | $11.54 | 306537 |
| 2026-04-16 | 11.20 | $11.51 | 233800 |
| 2026-04-15 | 11.19 | $11.52 | 408435 |
| 2026-04-14 | 11.18 | $11.54 | 471439 |
| 2026-04-13 | 11.17 | $11.48 | 615300 |
| 2026-04-10 | 11.16 | $11.42 | 397400 |
| 2026-04-09 | 11.16 | $11.46 | 569324 |
| 2026-04-08 | 11.16 | $11.42 | 574600 |
| 2026-04-07 | 11.17 | $11.14 | 484200 |
| 2026-04-06 | 11.20 | $10.97 | 432235 |
| 2026-04-02 | 11.23 | $11.07 | 598600 |
| 2026-04-01 | 11.26 | $11.08 | 778600 |
| 2026-03-31 | 11.29 | $10.98 | 729922 |
| 2026-03-30 | 11.33 | $10.85 | 672213 |
| 2026-03-27 | 11.38 | $10.91 | 406900 |
| 2026-03-26 | 11.43 | $10.98 | 374100 |
| 2026-03-25 | 11.47 | $11.07 | 360415 |
| 2026-03-24 | 11.50 | $10.94 | 767438 |
| 2026-03-23 | 11.55 | $11.15 | 338804 |
| 2026-03-20 | 11.58 | $11.17 | 317603 |
| 2026-03-19 | 11.61 | $11.29 | 442318 |
| 2026-03-18 | 11.63 | $11.35 | 237048 |
| 2026-03-17 | 11.65 | $11.33 | 361307 |
| 2026-03-16 | 11.67 | $11.35 | 323800 |
| 2026-03-13 | 11.68 | $11.35 | 328500 |
| 2026-03-12 | 11.70 | $11.39 | 359350 |
| 2026-03-11 | 11.72 | $11.50 | 384200 |
| 2026-03-10 | 11.73 | $11.59 | 356801 |
| 2026-03-09 | 11.73 | $11.59 | 369700 |
| 2026-03-06 | 11.74 | $11.65 | 291000 |
| 2026-03-05 | 11.74 | $11.65 | 239600 |
| 2026-03-04 | 11.74 | $11.73 | 571817 |
| 2026-03-03 | 11.74 | $11.77 | 338100 |
| 2026-03-02 | 11.74 | $11.84 | 358111 |
| 2026-02-27 | 11.74 | $11.87 | 534112 |
| 2026-02-26 | 11.73 | $11.75 | 594400 |
| 2026-02-25 | 11.72 | $11.78 | 385437 |
| 2026-02-24 | 11.71 | $11.86 | 703040 |
| 2026-02-23 | 11.69 | $11.79 | 258600 |
| 2026-02-20 | 11.67 | $11.74 | 235300 |
| 2026-02-19 | 11.66 | $11.73 | 151108 |
| 2026-02-18 | 11.64 | $11.70 | 204000 |
| 2026-02-17 | 11.64 | $11.70 | 127217 |
| 2026-02-13 | 11.64 | $11.69 | 229536 |
| 2026-02-12 | 11.64 | $11.70 | 227500 |
| 2026-02-11 | 11.64 | $11.72 | 211600 |
| 2026-02-10 | 11.64 | $11.73 | 182936 |
| 2026-02-09 | 11.63 | $11.70 | 178100 |
| 2026-02-06 | 11.62 | $11.64 | 301132 |
| 2026-02-05 | 11.62 | $11.70 | 180720 |
| 2026-02-04 | 11.61 | $11.70 | 276400 |
| 2026-02-03 | 11.59 | $11.78 | 506625 |
| 2026-02-02 | 11.57 | $11.73 | 296700 |
| 2026-01-30 | 11.55 | $11.73 | 245700 |
| 2026-01-29 | 11.53 | $11.63 | 341431 |
| 2026-01-28 | 11.52 | $11.67 | 269200 |
| 2026-01-27 | 11.49 | $11.59 | 338541 |
| 2026-01-26 | 11.48 | $11.38 | 264200 |
| 2026-01-23 | 11.47 | $11.44 | 214500 |
| 2026-01-22 | 11.46 | $11.45 | 209700 |
| 2026-01-21 | 11.45 | $11.51 | 192308 |
| 2026-01-20 | 11.45 | $11.61 | 262900 |
| 2026-01-16 | 11.44 | $11.68 | 129933 |
| 2026-01-15 | 11.42 | $11.68 | 207700 |
| 2026-01-14 | 11.40 | $11.70 | 223000 |
| 2026-01-13 | 11.38 | $11.65 | 203300 |
| 2026-01-12 | 11.37 | $11.60 | 118100 |
| 2026-01-09 | 11.36 | $11.60 | 181526 |
| 2026-01-08 | 11.35 | $11.52 | 218535 |
| 2026-01-07 | 11.34 | $11.50 | 178838 |
| 2026-01-06 | 11.34 | $11.41 | 208400 |
| 2026-01-05 | 11.34 | $11.35 | 198029 |
| 2026-01-02 | 11.35 | $11.35 | 166443 |
| 2025-12-31 | 11.35 | $11.30 | 1.0M |
| 2025-12-30 | 11.35 | $11.31 | 489840 |
| 2025-12-29 | 11.36 | $11.24 | 650440 |
| 2025-12-26 | 11.37 | $11.28 | 661031 |
| 2025-12-24 | 11.37 | $11.26 | 370738 |
| 2025-12-23 | 11.38 | $11.23 | 638400 |
| 2025-12-22 | 11.38 | $11.31 | 421400 |
| 2025-12-19 | 11.38 | $11.40 | 365900 |
| 2025-12-18 | 11.37 | $11.36 | 369333 |
| 2025-12-17 | 11.37 | $11.33 | 376800 |
| 2025-12-16 | 11.38 | $11.33 | 339932 |
| 2025-12-15 | 11.38 | $11.36 | 285326 |
| 2025-12-12 | 11.39 | $11.35 | 248900 |
| 2025-12-11 | 11.40 | $11.42 | 191900 |
| 2025-12-10 | 11.41 | $11.37 | 268142 |
| 2025-12-09 | 11.42 | $11.42 | 286724 |
| 2025-12-08 | 11.42 | $11.43 | 143300 |
| 2025-12-05 | 11.43 | $11.44 | 200300 |
| 2025-12-04 | 11.43 | $11.46 | 384000 |
| 2025-12-03 | 11.44 | $11.44 | 666006 |
| 2025-12-02 | 11.44 | $11.35 | 397728 |
| 2025-12-01 | 11.46 | $11.38 | 272000 |
| 2025-11-28 | 11.47 | $11.41 | 91339 |
| 2025-11-26 | 11.48 | $11.37 | 270745 |
| 2025-11-25 | 11.49 | $11.34 | 315716 |
| 2025-11-24 | 11.51 | $11.29 | 187000 |
| 2025-11-21 | 11.53 | $11.27 | 388518 |
| 2025-11-20 | 11.55 | $11.33 | 184400 |
| 2025-11-19 | 11.56 | $11.38 | 217649 |
| 2025-11-18 | 11.57 | $11.44 | 158500 |
| 2025-11-17 | 11.58 | $11.44 | 157335 |
| 2025-11-14 | 11.59 | $11.45 | 132900 |
| 2025-11-13 | 11.59 | $11.57 | 132228 |
| 2025-11-12 | 11.59 | $11.59 | 212300 |
| 2025-11-11 | 11.60 | $11.57 | 151600 |
| 2025-11-10 | 11.61 | $11.54 | 170945 |
| 2025-11-07 | 11.61 | $11.50 | 158800 |
| 2025-11-06 | 11.62 | $11.54 | 122000 |
| 2025-11-05 | 11.62 | $11.55 | 288700 |
| 2025-11-04 | 11.62 | $11.57 | 227906 |
| 2025-11-03 | 11.62 | $11.57 | 300520 |
| 2025-10-31 | 11.62 | $11.65 | 192407 |
| 2025-10-30 | 11.61 | $11.58 | 149112 |
| 2025-10-29 | 11.61 | $11.65 | 173838 |
| 2025-10-28 | 11.62 | $11.67 | 328830 |
| 2025-10-27 | 11.62 | $11.67 | 326700 |
| 2025-10-24 | 11.62 | $11.67 | 184100 |
| 2025-10-23 | 11.62 | $11.58 | 255700 |
| 2025-10-22 | 11.62 | $11.61 | 301400 |
| 2025-10-21 | 11.63 | $11.63 | 295200 |
| 2025-10-20 | 11.64 | $11.62 | 221400 |
| 2025-10-17 | 11.65 | $11.53 | 238500 |
| 2025-10-16 | 11.66 | $11.60 | 309920 |
| 2025-10-15 | 11.67 | $11.70 | 268700 |
| 2025-10-14 | 11.68 | $11.67 | 200382 |
| 2025-10-13 | 11.68 | $11.66 | 165300 |
| 2025-10-10 | 11.69 | $11.61 | 163200 |
| 2025-10-09 | 11.70 | $11.62 | 277800 |
| 2025-10-08 | 11.70 | $11.61 | 88900 |
| 2025-10-07 | 11.70 | $11.53 | 159000 |
| 2025-10-06 | 11.70 | $11.46 | 168100 |
| 2025-10-03 | 11.70 | $11.54 | 293721 |
| 2025-10-02 | 11.68 | $11.63 | 374700 |
| 2025-10-01 | 11.65 | $11.71 | 341515 |
| 2025-09-30 | 11.62 | $11.65 | 161647 |
| 2025-09-29 | 11.58 | $11.68 | 222134 |
| 2025-09-26 | 11.55 | $11.68 | 131030 |
| 2025-09-25 | 11.52 | $11.72 | 270428 |
| 2025-09-24 | 11.48 | $11.71 | 197612 |
| 2025-09-23 | 11.44 | $11.80 | 155500 |
| 2025-09-22 | 11.40 | $11.79 | 182028 |
| 2025-09-19 | 11.35 | $11.84 | 89240 |
| 2025-09-18 | 11.30 | $11.82 | 202546 |
| 2025-09-17 | 11.26 | $11.81 | 228603 |
| 2025-09-16 | 11.22 | $11.80 | 254100 |
| 2025-09-15 | 11.18 | $11.82 | 263405 |
| 2025-09-12 | 11.14 | $11.71 | 96200 |
| 2025-09-11 | 11.11 | $11.71 | 106628 |
| 2025-09-10 | 11.08 | $11.60 | 184711 |
| 2025-09-09 | 11.05 | $11.49 | 305124 |
| 2025-09-08 | 11.03 | $11.42 | 248733 |
| 2025-09-05 | 11.01 | $11.19 | 254100 |
| 2025-09-04 | 11.01 | $11.04 | 192916 |
| 2025-09-03 | 11.01 | $11.03 | 211707 |
| 2025-09-02 | 11.02 | $11.01 | 176128 |
| 2025-08-29 | 11.02 | $11.07 | 138806 |
| 2025-08-28 | 11.02 | $10.99 | 218914 |
| 2025-08-27 | 11.02 | $10.93 | 176600 |
| 2025-08-26 | 11.01 | $10.92 | 230400 |
| 2025-08-25 | 11.01 | $10.91 | 203210 |
| 2025-08-22 | 11.01 | $10.95 | 177400 |
| 2025-08-21 | 11.00 | $10.86 | 68200 |
| 2025-08-20 | 11.00 | $10.91 | 233732 |
| 2025-08-19 | 11.00 | $10.95 | 119400 |
| 2025-08-18 | 10.99 | $11.00 | 156800 |
| 2025-08-15 | 10.98 | $11.07 | 137600 |
| 2025-08-14 | 10.97 | $11.14 | 180314 |
| 2025-08-13 | 10.96 | $11.15 | 141617 |
| 2025-08-12 | 10.95 | $11.06 | 129800 |
| 2025-08-11 | 10.94 | $11.06 | 156800 |
| 2025-08-08 | 10.94 | $11.04 | 198127 |
| 2025-08-07 | 10.94 | $11.09 | 169700 |
| 2025-08-06 | 10.94 | $11.13 | 135749 |
| 2025-08-05 | 10.94 | $11.09 | 164627 |
| 2025-08-04 | 10.94 | $11.06 | 87800 |
| 2025-08-01 | 10.95 | $11.07 | 157700 |
| 2025-07-31 | 10.96 | $10.96 | 153241 |
| 2025-07-30 | 10.97 | $10.86 | 97419 |
| 2025-07-29 | 10.98 | $10.84 | 159800 |
| 2025-07-28 | 11.00 | $10.86 | 87200 |
| 2025-07-25 | 11.00 | $10.81 | 100837 |
| 2025-07-24 | 11.01 | $10.82 | 120800 |
| 2025-07-23 | 11.02 | $10.84 | 115718 |
| 2025-07-22 | 11.03 | $10.84 | 128527 |
| 2025-07-21 | 11.04 | $10.78 | 124813 |
| 2025-07-18 | 11.04 | $10.82 | 142221 |
| 2025-07-17 | 11.05 | $10.92 | 149248 |
| 2025-07-16 | 11.05 | $10.95 | 115200 |
| 2025-07-15 | 11.04 | $10.98 | 130246 |
| 2025-07-14 | 11.04 | $11.08 | 118219 |
| 2025-07-11 | 11.04 | $11.06 | 64700 |
| 2025-07-10 | 11.04 | $11.10 | 114300 |
| 2025-07-09 | 11.03 | $11.13 | 142100 |
| 2025-07-08 | 11.02 | $11.11 | 130700 |
| 2025-07-07 | 11.01 | $11.13 | 120100 |
| 2025-07-03 | 11.01 | $11.21 | 49441 |
| 2025-07-02 | 10.99 | $11.23 | 162238 |
| 2025-07-01 | 10.98 | $11.14 | 123900 |
| 2025-06-30 | 10.98 | $11.11 | 175400 |
| 2025-06-27 | 10.97 | $11.03 | 187200 |
| 2025-06-26 | 10.97 | $10.96 | 124124 |
| 2025-06-25 | 10.97 | $11.01 | 334130 |
| 2025-06-24 | 10.98 | $10.98 | 112214 |
| 2025-06-23 | 10.97 | $10.97 | 88701 |
| 2025-06-20 | 10.98 | $10.92 | 161000 |
| 2025-06-18 | 10.98 | $10.90 | 124524 |
| 2025-06-17 | 10.99 | $10.94 | 226746 |
| 2025-06-16 | 11.00 | $10.90 | 166436 |
| 2025-06-13 | 11.01 | $10.92 | 102600 |
| 2025-06-12 | 11.03 | $11.01 | 128440 |
| 2025-06-11 | 11.04 | $11.00 | 149230 |
| 2025-06-10 | 11.05 | $10.95 | 184215 |
| 2025-06-09 | 11.07 | $10.95 | 275300 |
| 2025-06-06 | 11.08 | $10.98 | 134800 |
| 2025-06-05 | 11.10 | $10.99 | 180100 |
| 2025-06-04 | 11.11 | $11.00 | 131832 |
| 2025-06-03 | 11.12 | $11.00 | 230900 |
| 2025-06-02 | 11.13 | $11.01 | 197700 |
| 2025-05-30 | 11.14 | $11.02 | 161532 |
| 2025-05-29 | 11.15 | $11.01 | 119000 |
| 2025-05-28 | 11.15 | $10.98 | 102100 |
| 2025-05-27 | 11.16 | $11.09 | 115000 |
| 2025-05-23 | 11.15 | $10.95 | 95500 |
| 2025-05-22 | 11.16 | $10.99 | 232227 |
| 2025-05-21 | 11.16 | $10.92 | 245240 |
| 2025-05-20 | 11.15 | $11.13 | 126445 |
| 2025-05-19 | 11.14 | $11.18 | 113203 |
| 2025-05-16 | 11.11 | $11.19 | 188102 |
| 2025-05-15 | 11.10 | $11.25 | 128300 |
| 2025-05-14 | 11.08 | $11.18 | 124200 |
| 2025-05-13 | 11.07 | $11.24 | 132513 |
| 2025-05-12 | 11.05 | $11.27 | 119300 |
| 2025-05-09 | 11.03 | $11.31 | 85815 |
| 2025-05-08 | 11.00 | $11.22 | 131400 |
| 2025-05-07 | 10.99 | $11.26 | 179641 |
| 2025-05-06 | 10.97 | $11.20 | 128700 |
| 2025-05-05 | 10.97 | $11.18 | 144100 |
| 2025-05-02 | 10.99 | $11.22 | 191900 |
| 2025-05-01 | 11.01 | $11.17 | 105200 |
| 2025-04-30 | 11.04 | $11.14 | 280300 |
| 2025-04-29 | 11.08 | $11.03 | 226847 |
| 2025-04-28 | 11.11 | $11.03 | 126708 |
| 2025-04-25 | 11.15 | $11.05 | 175300 |
| 2025-04-24 | 11.18 | $11.01 | 208838 |
| 2025-04-23 | 11.21 | $10.82 | 294536 |
| 2025-04-22 | 11.26 | $10.80 | 180309 |
| 2025-04-21 | 11.32 | $10.70 | 287020 |
| 2025-04-17 | 11.37 | $10.92 | 131100 |
| 2025-04-16 | 11.41 | $10.92 | 182127 |
| 2025-04-15 | 11.44 | $10.92 | 157145 |
| 2025-04-14 | 11.48 | $10.90 | 219100 |
| 2025-04-11 | 11.52 | $10.76 | 305517 |
| 2025-04-10 | 11.56 | $10.66 | 328400 |
| 2025-04-09 | 11.62 | $11.06 | 468000 |
| 2025-04-08 | 11.65 | $10.86 | 266800 |
| 2025-04-07 | 11.70 | $11.25 | 248500 |
| 2025-04-04 | 11.74 | $11.52 | 211649 |
| 2025-04-03 | 11.75 | $11.71 | 170219 |
| 2025-04-02 | 11.77 | $11.76 | 105800 |
| 2025-04-01 | 11.78 | $11.83 | 163400 |
| 2025-03-31 | 11.79 | $11.71 | 207000 |
| 2025-03-28 | 11.81 | $11.75 | 138964 |
| 2025-03-27 | 11.82 | $11.71 | 149500 |
| 2025-03-26 | 11.84 | $11.73 | 134200 |
| 2025-03-25 | 11.85 | $11.81 | 214815 |
| 2025-03-24 | 11.86 | $11.88 | 239005 |
| 2025-03-21 | 11.86 | $11.77 | 107626 |
| 2025-03-20 | 11.87 | $11.69 | 191500 |
| 2025-03-19 | 11.88 | $11.57 | 265111 |
| 2025-03-18 | 11.90 | $11.64 | 202847 |
| 2025-03-17 | 11.91 | $11.67 | 118600 |
| 2025-03-14 | 11.92 | $11.65 | 106800 |
| 2025-03-13 | 11.93 | $11.74 | 102619 |
| 2025-03-12 | 11.94 | $11.84 | 114831 |
| 2025-03-11 | 11.94 | $11.83 | 100100 |
| 2025-03-10 | 11.95 | $11.89 | 124500 |
| 2025-03-07 | 11.96 | $11.91 | 195200 |
| 2025-03-06 | 11.97 | $11.96 | 140700 |
| 2025-03-05 | 11.97 | $12.03 | 98640 |
| 2025-03-04 | 11.97 | $11.98 | 144022 |
| 2025-03-03 | 11.96 | $12.06 | 281700 |
| 2025-02-28 | 11.95 | $12.07 | 107343 |
| 2025-02-27 | 11.95 | $11.99 | 125400 |
| 2025-02-26 | 11.94 | $12.04 | 119339 |
| 2025-02-25 | 11.92 | $12.01 | 276000 |
| 2025-02-24 | 11.91 | $11.87 | 212500 |
| 2025-02-21 | 11.91 | $11.90 | 127800 |
| 2025-02-20 | 11.90 | $11.92 | 114200 |
| 2025-02-19 | 11.89 | $11.93 | 117242 |
| 2025-02-18 | 11.88 | $11.89 | 270321 |
| 2025-02-14 | 11.87 | $11.92 | 165100 |
| 2025-02-13 | 11.87 | $11.85 | 209000 |
| 2025-02-12 | 11.86 | $11.85 | 261300 |
| 2025-02-11 | 11.85 | $11.99 | 174840 |
| 2025-02-10 | 11.83 | $12.03 | 134500 |
| 2025-02-07 | 11.81 | $11.99 | 147900 |
| 2025-02-06 | 11.79 | $12.03 | 196235 |
| 2025-02-05 | 11.78 | $12.04 | 230242 |
| 2025-02-04 | 11.77 | $11.98 | 191520 |
| 2025-02-03 | 11.76 | $11.91 | 180812 |
| 2025-01-31 | 11.75 | $11.88 | 210237 |
| 2025-01-30 | 11.73 | $11.88 | 109100 |
| 2025-01-29 | 11.71 | $11.81 | 224904 |
| 2025-01-28 | 11.69 | $11.80 | 261342 |
| 2025-01-27 | 11.68 | $11.73 | 238100 |
| 2025-01-24 | 11.68 | $11.77 | 111433 |
| 2025-01-23 | 11.68 | $11.74 | 204600 |
| 2025-01-22 | 11.68 | $11.74 | 224645 |
| 2025-01-21 | 11.69 | $11.77 | 229500 |
| 2025-01-17 | 11.71 | $11.75 | 169613 |
| 2025-01-16 | 11.73 | $11.78 | 136400 |
| 2025-01-15 | 11.77 | $11.71 | 164200 |
| 2025-01-14 | 11.81 | $11.66 | 163300 |
| 2025-01-13 | 11.86 | $11.59 | 337400 |
| 2025-01-10 | 11.92 | $11.60 | 265600 |
| 2025-01-08 | 11.98 | $11.71 | 219100 |
| 2025-01-07 | 12.03 | $11.76 | 285000 |
| 2025-01-06 | 12.08 | $11.80 | 367000 |
| 2025-01-03 | 12.13 | $11.79 | 217700 |
| 2025-01-02 | 12.18 | $11.71 | 206640 |
| 2024-12-31 | 12.23 | $11.52 | 728629 |
| 2024-12-30 | 12.29 | $11.44 | 775700 |
| 2024-12-27 | 12.35 | $11.50 | 729728 |
| 2024-12-26 | 12.41 | $11.59 | 1.1M |
| 2024-12-24 | 12.45 | $11.68 | 385401 |
| 2024-12-23 | 12.49 | $11.72 | 338848 |
| 2024-12-20 | 12.52 | $11.80 | 468400 |
| 2024-12-19 | 12.54 | $11.90 | 343600 |
| 2024-12-18 | 12.56 | $12.11 | 212600 |
| 2024-12-17 | 12.57 | $12.27 | 264400 |
| 2024-12-16 | 12.58 | $12.57 | 167100 |
| 2024-12-13 | 12.57 | $12.56 | 236300 |
| 2024-12-12 | 12.56 | $12.67 | 220200 |
| 2024-12-11 | 12.55 | $12.77 | 235814 |
| 2024-12-10 | 12.54 | $12.75 | 208300 |
| 2024-12-09 | 12.53 | $12.73 | 133500 |
| 2024-12-06 | 12.52 | $12.75 | 174600 |
| 2024-12-05 | 12.51 | $12.73 | 124204 |
| 2024-12-04 | 12.50 | $12.78 | 206800 |
| 2024-12-03 | 12.48 | $12.72 | 189800 |
| 2024-12-02 | 12.47 | $12.73 | 180616 |
| 2024-11-29 | 12.46 | $12.75 | 120900 |
| 2024-11-27 | 12.45 | $12.60 | 257600 |
| 2024-11-26 | 12.44 | $12.44 | 209000 |
| 2024-11-25 | 12.43 | $12.41 | 216202 |
| 2024-11-22 | 12.44 | $12.29 | 213300 |
| 2024-11-21 | 12.45 | $12.26 | 197800 |
| 2024-11-20 | 12.46 | $12.32 | 212800 |
| 2024-11-19 | 12.48 | $12.35 | 137700 |
| 2024-11-18 | 12.51 | $12.37 | 209000 |
| 2024-11-15 | 12.53 | $12.35 | 133000 |
| 2024-11-14 | 12.57 | $12.52 | 147300 |
| 2024-11-13 | 12.59 | $12.45 | 179400 |
| 2024-11-12 | 12.62 | $12.44 | 205423 |
| 2024-11-11 | 12.64 | $12.58 | 176640 |
| 2024-11-08 | 12.67 | $12.62 | 131600 |
| 2024-11-07 | 12.69 | $12.50 | 186200 |
| 2024-11-06 | 12.72 | $12.42 | 306142 |
| 2024-11-05 | 12.75 | $12.54 | 152400 |
| 2024-11-04 | 12.78 | $12.47 | 193671 |
| 2024-11-01 | 12.81 | $12.46 | 177831 |
| 2024-10-31 | 12.84 | $12.52 | 193400 |
| 2024-10-30 | 12.87 | $12.42 | 177800 |
| 2024-10-29 | 12.91 | $12.40 | 162600 |
| 2024-10-28 | 12.95 | $12.47 | 157700 |
| 2024-10-25 | 12.99 | $12.56 | 219500 |
| 2024-10-24 | 13.01 | $12.51 | 248345 |
| 2024-10-23 | 13.04 | $12.65 | 124625 |
| 2024-10-22 | 13.06 | $12.85 | 89045 |
| 2024-10-21 | 13.07 | $12.92 | 205500 |
| 2024-10-18 | 13.07 | $13.03 | 121931 |
| 2024-10-17 | 13.07 | $12.99 | 210307 |
| 2024-10-16 | 13.07 | $12.98 | 121200 |
| 2024-10-15 | 13.07 | $12.99 | 137200 |
| 2024-10-14 | 13.07 | $13.06 | 151900 |
| 2024-10-11 | 13.07 | $13.08 | 141805 |
| 2024-10-10 | 13.07 | $13.14 | 101905 |
| 2024-10-09 | 13.07 | $13.03 | 168300 |
| 2024-10-08 | 13.06 | $13.06 | 154544 |
| 2024-10-07 | 13.05 | $13.03 | 152501 |
| 2024-10-04 | 13.04 | $13.08 | 163800 |
| 2024-10-03 | 13.02 | $13.22 | 194900 |
| 2024-10-02 | 13.00 | $13.22 | 206500 |
| 2024-10-01 | 12.97 | $13.19 | 208200 |
| 2024-09-30 | 12.94 | $13.11 | 121009 |
| 2024-09-27 | 12.92 | $13.10 | 119000 |
| 2024-09-26 | 12.90 | $13.11 | 223632 |
| 2024-09-25 | 12.87 | $13.03 | 65200 |
| 2024-09-24 | 12.85 | $13.02 | 106924 |
| 2024-09-23 | 12.83 | $12.97 | 129800 |
| 2024-09-20 | 12.81 | $13.00 | 105600 |
| 2024-09-19 | 12.78 | $13.00 | 126700 |
| 2024-09-18 | 12.76 | $13.00 | 263100 |
| 2024-09-17 | 12.74 | $13.02 | 200600 |
| 2024-09-16 | 12.71 | $13.05 | 123300 |
| 2024-09-13 | 12.68 | $13.05 | 305922 |
| 2024-09-12 | 12.65 | $13.08 | 240900 |
| 2024-09-11 | 12.62 | $12.92 | 180615 |
| 2024-09-10 | 12.60 | $12.85 | 124500 |
| 2024-09-09 | 12.58 | $12.75 | 190700 |
| 2024-09-06 | 12.56 | $12.74 | 115700 |
| 2024-09-05 | 12.55 | $12.73 | 102800 |
| 2024-09-04 | 12.53 | $12.71 | 185200 |
| 2024-09-03 | 12.52 | $12.65 | 155343 |
| 2024-08-30 | 12.51 | $12.63 | 109427 |
| 2024-08-29 | 12.51 | $12.62 | 98000 |
| 2024-08-28 | 12.50 | $12.60 | 88215 |
| 2024-08-27 | 12.49 | $12.60 | 92200 |
| 2024-08-26 | 12.48 | $12.57 | 98400 |
| 2024-08-23 | 12.47 | $12.56 | 91633 |
| 2024-08-22 | 12.46 | $12.52 | 79402 |
| 2024-08-21 | 12.45 | $12.54 | 103000 |
| 2024-08-20 | 12.43 | $12.52 | 122600 |
| 2024-08-19 | 12.43 | $12.50 | 93322 |
| 2024-08-16 | 12.42 | $12.47 | 143045 |
| 2024-08-15 | 12.41 | $12.43 | 116827 |
| 2024-08-14 | 12.40 | $12.47 | 137100 |
| 2024-08-13 | 12.40 | $12.48 | 257100 |
| 2024-08-12 | 12.40 | $12.44 | 200800 |
| 2024-08-09 | 12.40 | $12.42 | 155040 |
| 2024-08-08 | 12.40 | $12.45 | 189509 |
| 2024-08-07 | 12.40 | $12.47 | 251400 |
| 2024-08-06 | 12.39 | $12.51 | 150509 |
| 2024-08-05 | 12.38 | $12.46 | 118105 |
| 2024-08-02 | 12.37 | $12.60 | 166800 |
| 2024-08-01 | 12.36 | $12.48 | 164003 |
| 2024-07-31 | 12.35 | $12.39 | 138405 |
| 2024-07-30 | 12.34 | $12.35 | 206332 |
| 2024-07-29 | 12.34 | $12.31 | 107400 |
| 2024-07-26 | 12.33 | $12.32 | 140600 |
| 2024-07-25 | 12.33 | $12.32 | 169800 |
| 2024-07-24 | 12.32 | $12.30 | 96200 |
| 2024-07-23 | 12.32 | $12.37 | 124300 |
| 2024-07-22 | 12.31 | $12.32 | 97500 |
| 2024-07-19 | 12.30 | $12.26 | 87400 |
| 2024-07-18 | 12.30 | $12.28 | 119019 |
| 2024-07-17 | 12.30 | $12.43 | 144200 |
| 2024-07-16 | 12.29 | $12.52 | 90300 |
| 2024-07-15 | 12.28 | $12.44 | 107930 |
| 2024-07-12 | 12.27 | $12.47 | 101100 |
| 2024-07-11 | 12.25 | $12.40 | 123906 |
| 2024-07-10 | 12.25 | $12.28 | 96800 |
| 2024-07-09 | 12.24 | $12.27 | 124940 |
| 2024-07-08 | 12.23 | $12.30 | 144600 |
| 2024-07-05 | 12.23 | $12.32 | 118600 |
| 2024-07-03 | 12.22 | $12.33 | 92615 |
| 2024-07-02 | 12.20 | $12.24 | 149304 |
| 2024-07-01 | 12.19 | $12.23 | 123200 |
| 2024-06-28 | 12.17 | $12.28 | 165100 |
| 2024-06-27 | 12.15 | $12.24 | 99848 |
| 2024-06-26 | 12.13 | $12.17 | 145445 |
| 2024-06-25 | 12.13 | $12.21 | 202545 |
| 2024-06-24 | 12.12 | $12.18 | 118906 |
| 2024-06-21 | 12.11 | $12.17 | 89600 |
| 2024-06-20 | 12.10 | $12.23 | 165637 |
| 2024-06-18 | 12.10 | $12.28 | 132540 |
| 2024-06-17 | 12.09 | $12.23 | 121639 |
| 2024-06-14 | 12.08 | $12.23 | 234600 |
| 2024-06-13 | 12.08 | $12.29 | 131300 |
| 2024-06-12 | 12.07 | $12.20 | 233100 |
| 2024-06-11 | 12.07 | $12.23 | 133300 |
| 2024-06-10 | 12.06 | $12.16 | 89627 |
| 2024-06-07 | 12.06 | $12.14 | 145629 |
| 2024-06-06 | 12.06 | $12.17 | 83320 |
| 2024-06-05 | 12.06 | $12.11 | 142617 |
| 2024-06-04 | 12.06 | $12.04 | 185200 |
| 2024-06-03 | 12.07 | $11.95 | 137500 |
| 2024-05-31 | 12.07 | $11.93 | 174000 |
| 2024-05-30 | 12.06 | $11.89 | 151038 |
| 2024-05-29 | 12.05 | $11.88 | 73100 |
| 2024-05-28 | 12.05 | $12.00 | 110400 |
| 2024-05-24 | 12.04 | $12.10 | 61400 |
| 2024-05-23 | 12.03 | $11.99 | 158947 |
| 2024-05-22 | 12.02 | $12.02 | 113333 |
| 2024-05-21 | 12.01 | $12.11 | 122200 |
| 2024-05-20 | 12.00 | $12.10 | 102200 |
| 2024-05-17 | 11.99 | $12.11 | 105310 |
| 2024-05-16 | 11.98 | $12.13 | 115319 |
| 2024-05-15 | 11.97 | $12.17 | 131200 |
| 2024-05-14 | 11.96 | $12.08 | 102437 |
| 2024-05-13 | 11.96 | $12.11 | 75500 |
| 2024-05-10 | 11.95 | $12.13 | 76700 |
| 2024-05-09 | 11.95 | $12.21 | 116000 |
| 2024-05-08 | 11.95 | $12.20 | 155938 |
| 2024-05-07 | 11.94 | $12.14 | 156441 |
| 2024-05-06 | 11.95 | $12.05 | 138831 |
| 2024-05-03 | 11.96 | $11.95 | 130500 |
| 2024-05-02 | 11.97 | $11.82 | 209330 |
| 2024-05-01 | 11.99 | $11.79 | 168600 |
| 2024-04-30 | 12.01 | $11.75 | 174300 |
| 2024-04-29 | 12.03 | $11.81 | 141003 |
| 2024-04-26 | 12.05 | $11.83 | 79000 |
| 2024-04-25 | 12.07 | $11.80 | 80001 |
| 2024-04-24 | 12.10 | $11.90 | 129138 |
| 2024-04-23 | 12.12 | $11.92 | 106700 |
| 2024-04-22 | 12.14 | $11.85 | 153747 |
| 2024-04-19 | 12.16 | $11.90 | 116012 |
| 2024-04-18 | 12.18 | $11.97 | 119200 |
| 2024-04-17 | 12.20 | $12.03 | 66432 |
| 2024-04-16 | 12.21 | $12.01 | 156400 |
| 2024-04-15 | 12.23 | $11.96 | 124018 |
| 2024-04-12 | 12.25 | $12.12 | 143029 |
| 2024-04-11 | 12.26 | $12.14 | 121600 |
| 2024-04-10 | 12.28 | $12.11 | 142922 |
| 2024-04-09 | 12.30 | $12.23 | 115100 |
| 2024-04-08 | 12.31 | $12.27 | 106800 |
| 2024-04-05 | 12.32 | $12.22 | 187422 |
| 2024-04-04 | 12.33 | $12.17 | 190334 |
| 2024-04-03 | 12.34 | $12.18 | 143733 |
| 2024-04-02 | 12.35 | $12.23 | 168324 |
| 2024-04-01 | 12.36 | $12.22 | 148000 |
| 2024-03-28 | 12.36 | $12.25 | 225900 |
| 2024-03-27 | 12.37 | $12.30 | 149800 |
| 2024-03-26 | 12.36 | $12.27 | 147400 |
| 2024-03-25 | 12.36 | $12.28 | 100900 |
| 2024-03-22 | 12.35 | $12.32 | 154700 |
| 2024-03-21 | 12.35 | $12.28 | 135000 |
| 2024-03-20 | 12.35 | $12.31 | 137107 |
| 2024-03-19 | 12.35 | $12.36 | 108500 |
| 2024-03-18 | 12.34 | $12.40 | 108005 |
| 2024-03-15 | 12.33 | $12.35 | 120600 |
| 2024-03-14 | 12.33 | $12.35 | 174600 |
| 2024-03-13 | 12.33 | $12.48 | 133500 |
| 2024-03-12 | 12.31 | $12.43 | 122035 |
| 2024-03-11 | 12.30 | $12.43 | 128317 |
| 2024-03-08 | 12.28 | $12.48 | 190800 |
| 2024-03-07 | 12.27 | $12.45 | 151131 |
| 2024-03-06 | 12.25 | $12.43 | 145700 |
| 2024-03-05 | 12.24 | $12.40 | 126547 |
| 2024-03-04 | 12.23 | $12.36 | 186600 |
| 2024-03-01 | 12.22 | $12.36 | 121000 |
| 2024-02-29 | 12.22 | $12.29 | 128643 |
| 2024-02-28 | 12.21 | $12.24 | 87709 |
| 2024-02-27 | 12.21 | $12.16 | 110249 |
| 2024-02-26 | 12.20 | $12.19 | 151428 |
| 2024-02-23 | 12.19 | $12.25 | 136834 |
| 2024-02-22 | 12.18 | $12.26 | 55002 |
| 2024-02-21 | 12.17 | $12.25 | 77000 |
| 2024-02-20 | 12.16 | $12.27 | 84200 |
| 2024-02-16 | 12.15 | $12.25 | 160425 |
| 2024-02-15 | 12.13 | $12.30 | 212300 |
| 2024-02-14 | 12.11 | $12.25 | 237100 |
| 2024-02-13 | 12.10 | $12.15 | 448300 |
| 2024-02-12 | 12.10 | $12.19 | 407000 |
| 2024-02-09 | 12.10 | $12.11 | 236447 |
| 2024-02-08 | 12.11 | $12.16 | 156904 |
| 2024-02-07 | 12.12 | $12.19 | 166800 |
| 2024-02-06 | 12.13 | $12.16 | 176800 |
| 2024-02-05 | 12.14 | $12.15 | 187306 |
| 2024-02-02 | 12.14 | $12.23 | 260528 |
| 2024-02-01 | 12.15 | $12.32 | 114224 |
| 2024-01-31 | 12.15 | $12.16 | 211600 |
| 2024-01-30 | 12.15 | $12.10 | 149800 |
| 2024-01-29 | 12.16 | $12.08 | 161700 |
| 2024-01-26 | 12.16 | $11.98 | 153915 |
| 2024-01-25 | 12.18 | $12.03 | 164700 |
| 2024-01-24 | 12.19 | $12.03 | 240400 |
| 2024-01-23 | 12.21 | $12.05 | 221909 |
| 2024-01-22 | 12.22 | $12.07 | 163440 |
| 2024-01-19 | 12.24 | $11.94 | 204800 |
| 2024-01-18 | 12.25 | $11.92 | 174320 |
| 2024-01-17 | 12.26 | $11.98 | 230204 |
| 2024-01-16 | 12.27 | $12.09 | 146200 |
| 2024-01-12 | 12.27 | $12.22 | 194100 |
| 2024-01-11 | 12.25 | $12.26 | 246808 |
| 2024-01-10 | 12.23 | $12.34 | 263928 |
| 2024-01-09 | 12.20 | $12.39 | 155430 |
| 2024-01-08 | 12.17 | $12.47 | 236400 |
| 2024-01-05 | 12.13 | $12.23 | 152747 |
| 2024-01-04 | 12.10 | $12.27 | 191706 |
| 2024-01-03 | 12.07 | $12.33 | 157800 |
| 2024-01-02 | 12.04 | $12.27 | 220710 |
| 2023-12-29 | 12.00 | $12.19 | 401800 |
| 2023-12-28 | 11.97 | $12.17 | 353300 |
| 2023-12-27 | 11.93 | $12.33 | 289933 |
| 2023-12-26 | 11.88 | $12.29 | 349400 |
| 2023-12-22 | 11.83 | $12.33 | 202200 |
| 2023-12-21 | 11.77 | $12.34 | 372242 |
| 2023-12-20 | 11.72 | $12.34 | 491000 |
| 2023-12-19 | 11.67 | $12.33 | 491707 |
| 2023-12-18 | 11.62 | $12.10 | 303707 |
| 2023-12-15 | 11.57 | $12.06 | 243600 |
| 2023-12-14 | 11.52 | $12.09 | 311600 |
| 2023-12-13 | 11.46 | $11.90 | 416901 |
| 2023-12-12 | 11.40 | $11.80 | 351200 |
| 2023-12-11 | 11.33 | $11.72 | 275500 |
| 2023-12-08 | 11.28 | $11.78 | 172921 |
| 2023-12-07 | 11.21 | $11.78 | 302000 |
| 2023-12-06 | 11.16 | $11.67 | 309200 |
| 2023-12-05 | 11.10 | $11.66 | 231600 |
| 2023-12-04 | 11.05 | $11.58 | 410940 |
| 2023-12-01 | 10.99 | $11.62 | 275920 |
| 2023-11-30 | 10.93 | $11.41 | 413200 |
| 2023-11-29 | 10.87 | $11.50 | 395547 |
| 2023-11-28 | 10.79 | $11.33 | 227937 |
| 2023-11-27 | 10.72 | $11.17 | 290400 |
| 2023-11-24 | 10.66 | $11.30 | 48704 |
| 2023-11-22 | 10.59 | $11.31 | 187300 |
| 2023-11-21 | 10.52 | $11.29 | 156800 |
| 2023-11-20 | 10.45 | $11.32 | 237200 |
| 2023-11-17 | 10.38 | $11.17 | 336421 |
| 2023-11-16 | 10.32 | $11.07 | 577938 |
| 2023-11-15 | 10.27 | $10.77 | 382800 |
| 2023-11-14 | 10.24 | $10.69 | 264536 |
| 2023-11-13 | 10.22 | $10.55 | 219500 |
| 2023-11-10 | 10.21 | $10.59 | 184136 |
| 2023-11-09 | 10.20 | $10.50 | 254239 |
| 2023-11-08 | 10.19 | $10.62 | 483341 |
| 2023-11-07 | 10.18 | $10.64 | 247400 |
| 2023-11-06 | 10.16 | $10.48 | 195839 |
| 2023-11-03 | 10.15 | $10.53 | 208400 |
| 2023-11-02 | 10.13 | $10.39 | 308100 |
| 2023-11-01 | 10.13 | $10.19 | 397600 |
| 2023-10-31 | 10.14 | $9.94 | 242800 |
| 2023-10-30 | 10.16 | $9.93 | 275824 |
| 2023-10-27 | 10.18 | $9.92 | 255300 |
| 2023-10-26 | 10.19 | $9.91 | 252200 |
| 2023-10-25 | 10.21 | $9.86 | 374000 |
| 2023-10-24 | 10.23 | $10.00 | 242000 |
| 2023-10-23 | 10.25 | $9.91 | 284408 |
| 2023-10-20 | 10.28 | $10.00 | 249502 |
| 2023-10-19 | 10.32 | $10.05 | 252531 |
| 2023-10-18 | 10.35 | $10.10 | 285914 |
| 2023-10-17 | 10.39 | $10.19 | 265729 |
| 2023-10-16 | 10.41 | $10.35 | 249500 |
| 2023-10-13 | 10.44 | $10.42 | 395100 |
| 2023-10-12 | 10.45 | $10.32 | 256118 |
| 2023-10-11 | 10.48 | $10.41 | 220800 |
| 2023-10-10 | 10.51 | $10.30 | 197600 |
| 2023-10-09 | 10.54 | $10.27 | 106039 |
| 2023-10-06 | 10.57 | $10.23 | 256800 |
| 2023-10-05 | 10.61 | $10.29 | 257700 |
| 2023-10-04 | 10.64 | $10.37 | 206619 |
| 2023-10-03 | 10.67 | $10.35 | 276900 |
| 2023-10-02 | 10.71 | $10.26 | 292223 |
| 2023-09-29 | 10.75 | $10.23 | 202617 |
| 2023-09-28 | 10.79 | $10.24 | 265030 |
| 2023-09-27 | 10.84 | $10.27 | 349749 |
| 2023-09-26 | 10.88 | $10.40 | 222400 |
| 2023-09-25 | 10.91 | $10.52 | 208900 |
| 2023-09-22 | 10.94 | $10.74 | 294807 |
| 2023-09-21 | 10.95 | $10.73 | 108400 |
| 2023-09-20 | 10.97 | $10.82 | 135300 |
| 2023-09-19 | 10.99 | $10.76 | 396100 |
| 2023-09-18 | 11.00 | $10.79 | 201200 |
| 2023-09-15 | 11.02 | $10.78 | 152923 |
| 2023-09-14 | 11.04 | $10.83 | 438800 |
| 2023-09-13 | 11.06 | $10.93 | 175627 |
| 2023-09-12 | 11.08 | $10.92 | 93800 |
| 2023-09-11 | 11.10 | $10.94 | 147600 |
| 2023-09-08 | 11.13 | $10.95 | 143200 |
| 2023-09-07 | 11.15 | $10.98 | 179600 |
| 2023-09-06 | 11.18 | $11.04 | 78525 |
| 2023-09-05 | 11.19 | $11.07 | 101600 |
| 2023-09-01 | 11.21 | $11.09 | 186048 |
| 2023-08-31 | 11.23 | $11.09 | 159000 |
| 2023-08-30 | 11.25 | $11.09 | 147200 |
| 2023-08-29 | 11.28 | $11.10 | 175800 |
| 2023-08-28 | 11.32 | $11.03 | 161000 |
| 2023-08-25 | 11.36 | $11.07 | 169409 |
| 2023-08-24 | 11.40 | $11.07 | 137600 |
| 2023-08-23 | 11.43 | $11.09 | 190500 |
| 2023-08-22 | 11.47 | $11.08 | 177700 |
| 2023-08-21 | 11.51 | $11.12 | 128310 |
| 2023-08-18 | 11.54 | $11.14 | 178600 |
| 2023-08-17 | 11.57 | $11.19 | 128842 |
| 2023-08-16 | 11.59 | $11.19 | 229400 |
| 2023-08-15 | 11.62 | $11.33 | 195800 |
| 2023-08-14 | 11.63 | $11.40 | 68246 |
| 2023-08-11 | 11.64 | $11.53 | 139700 |
| 2023-08-10 | 11.64 | $11.39 | 152100 |
| 2023-08-09 | 11.65 | $11.45 | 112500 |
| 2023-08-08 | 11.66 | $11.37 | 121600 |
| 2023-08-07 | 11.67 | $11.40 | 141437 |
| 2023-08-04 | 11.68 | $11.48 | 127700 |
| 2023-08-03 | 11.68 | $11.44 | 323566 |
| 2023-08-02 | 11.69 | $11.72 | 207903 |
| 2023-08-01 | 11.68 | $11.82 | 207420 |
| 2023-07-31 | 11.68 | $11.86 | 302700 |
| 2023-07-28 | 11.66 | $11.86 | 178300 |
| 2023-07-27 | 11.65 | $11.73 | 263800 |
| 2023-07-26 | 11.64 | $11.84 | 191440 |
| 2023-07-25 | 11.63 | $11.84 | 304830 |
| 2023-07-24 | 11.61 | $11.80 | 211200 |
| 2023-07-21 | 11.59 | $11.66 | 113400 |
| 2023-07-20 | 11.58 | $11.66 | 156104 |
| 2023-07-19 | 11.57 | $11.75 | 136412 |
| 2023-07-18 | 11.55 | $11.62 | 220733 |
| 2023-07-17 | 11.53 | $11.50 | 147000 |
| 2023-07-14 | 11.53 | $11.56 | 159900 |
| 2023-07-13 | 11.52 | $11.62 | 133400 |
| 2023-07-12 | 11.51 | $11.67 | 88600 |
| 2023-07-11 | 11.50 | $11.62 | 157400 |
| 2023-07-10 | 11.49 | $11.58 | 84118 |
| 2023-07-07 | 11.49 | $11.51 | 195900 |
| 2023-07-06 | 11.49 | $11.54 | 162947 |
| 2023-07-05 | 11.48 | $11.60 | 103238 |
| 2023-07-03 | 11.47 | $11.69 | 63047 |
| 2023-06-30 | 11.45 | $11.57 | 129400 |
| 2023-06-29 | 11.44 | $11.55 | 149400 |
| 2023-06-28 | 11.43 | $11.64 | 179500 |
| 2023-06-27 | 11.41 | $11.54 | 185819 |
| 2023-06-26 | 11.39 | $11.53 | 108017 |
| 2023-06-23 | 11.37 | $11.45 | 133100 |
| 2023-06-22 | 11.36 | $11.39 | 142021 |
| 2023-06-21 | 11.35 | $11.38 | 148800 |
| 2023-06-20 | 11.35 | $11.38 | 128441 |
| 2023-06-16 | 11.34 | $11.36 | 92800 |
| 2023-06-15 | 11.35 | $11.40 | 155000 |
| 2023-06-14 | 11.35 | $11.38 | 114700 |
| 2023-06-13 | 11.36 | $11.43 | 98400 |
| 2023-06-12 | 11.36 | $11.45 | 118908 |
| 2023-06-09 | 11.37 | $11.49 | 63700 |
| 2023-06-08 | 11.37 | $11.54 | 101005 |
| 2023-06-07 | 11.37 | $11.43 | 116013 |
| 2023-06-06 | 11.38 | $11.41 | 93900 |
| 2023-06-05 | 11.40 | $11.34 | 91345 |
| 2023-06-02 | 11.42 | $11.31 | 168547 |
| 2023-06-01 | 11.43 | $11.33 | 223342 |
| 2023-05-31 | 11.45 | $11.32 | 165805 |
| 2023-05-30 | 11.47 | $11.25 | 96910 |
| 2023-05-26 | 11.49 | $11.17 | 235213 |
| 2023-05-25 | 11.52 | $11.20 | 167908 |
| 2023-05-24 | 11.55 | $11.15 | 141900 |
| 2023-05-23 | 11.58 | $11.29 | 110319 |
| 2023-05-22 | 11.60 | $11.27 | 145700 |
| 2023-05-19 | 11.63 | $11.35 | 146600 |
| 2023-05-18 | 11.64 | $11.44 | 102914 |
| 2023-05-17 | 11.65 | $11.48 | 99939 |
| 2023-05-16 | 11.65 | $11.51 | 96600 |
| 2023-05-15 | 11.65 | $11.48 | 280600 |
| 2023-05-12 | 11.66 | $11.55 | 96900 |
| 2023-05-11 | 11.68 | $11.58 | 118500 |
| 2023-05-10 | 11.69 | $11.62 | 149246 |
| 2023-05-09 | 11.70 | $11.61 | 167100 |
| 2023-05-08 | 11.71 | $11.65 | 80400 |
| 2023-05-05 | 11.72 | $11.75 | 192000 |
| 2023-05-04 | 11.72 | $11.65 | 143608 |
| 2023-05-03 | 11.73 | $11.62 | 110486 |
| 2023-05-02 | 11.74 | $11.71 | 110741 |
| 2023-05-01 | 11.74 | $11.68 | 135100 |
| 2023-04-28 | 11.75 | $11.81 | 140936 |
| 2023-04-27 | 11.74 | $11.78 | 145500 |
| 2023-04-26 | 11.73 | $11.81 | 193700 |
| 2023-04-25 | 11.71 | $11.73 | 158133 |
| 2023-04-24 | 11.70 | $11.70 | 122400 |
| 2023-04-21 | 11.69 | $11.61 | 128841 |
| 2023-04-20 | 11.68 | $11.62 | 121600 |
| 2023-04-19 | 11.67 | $11.46 | 198600 |
| 2023-04-18 | 11.67 | $11.60 | 162421 |
| 2023-04-17 | 11.67 | $11.75 | 163000 |
| 2023-04-14 | 11.66 | $11.82 | 105909 |
| 2023-04-13 | 11.65 | $11.84 | 159824 |
| 2023-04-12 | 11.64 | $11.89 | 108334 |
| 2023-04-11 | 11.62 | $11.79 | 213300 |
| 2023-04-10 | 11.61 | $11.77 | 240400 |
| 2023-04-06 | 11.60 | $11.85 | 72605 |
| 2023-04-05 | 11.59 | $11.85 | 193600 |
| 2023-04-04 | 11.58 | $11.72 | 87800 |
| 2023-04-03 | 11.58 | $11.75 | 108800 |
| 2023-03-31 | 11.57 | $11.84 | 108400 |
| 2023-03-30 | 11.57 | $11.64 | 155800 |
| 2023-03-29 | 11.57 | $11.53 | 122800 |
| 2023-03-28 | 11.57 | $11.49 | 192436 |
| 2023-03-27 | 11.58 | $11.43 | 202300 |
| 2023-03-24 | 11.60 | $11.47 | 218549 |
| 2023-03-23 | 11.61 | $11.42 | 168122 |
| 2023-03-22 | 11.62 | $11.52 | 182700 |
| 2023-03-21 | 11.63 | $11.44 | 258700 |
| 2023-03-20 | 11.65 | $11.55 | 137600 |
| 2023-03-17 | 11.66 | $11.59 | 123000 |
| 2023-03-16 | 11.67 | $11.61 | 172642 |
| 2023-03-15 | 11.70 | $11.61 | 105200 |
| 2023-03-14 | 11.73 | $11.57 | 138448 |
| 2023-03-13 | 11.76 | $11.62 | 236311 |
| 2023-03-10 | 11.80 | $11.56 | 130400 |
| 2023-03-09 | 11.84 | $11.61 | 91041 |
| 2023-03-08 | 11.88 | $11.60 | 76735 |
| 2023-03-07 | 11.92 | $11.66 | 153735 |
| 2023-03-06 | 11.94 | $11.68 | 110530 |
| 2023-03-03 | 11.98 | $11.75 | 103900 |
| 2023-03-02 | 12.01 | $11.59 | 142800 |
| 2023-03-01 | 12.05 | $11.69 | 87114 |
| 2023-02-28 | 12.08 | $11.69 | 75802 |
| 2023-02-27 | 12.10 | $11.76 | 82334 |
| 2023-02-24 | 12.13 | $11.61 | 144516 |
| 2023-02-23 | 12.16 | $11.75 | 110114 |
| 2023-02-22 | 12.18 | $11.75 | 91904 |
| 2023-02-21 | 12.21 | $11.67 | 109827 |
| 2023-02-17 | 12.25 | $11.84 | 115507 |
| 2023-02-16 | 12.27 | $11.86 | 115600 |
| 2023-02-15 | 12.29 | $12.07 | 111100 |
| 2023-02-14 | 12.30 | $12.20 | 169542 |
| 2023-02-13 | 12.28 | $12.31 | 85723 |
| 2023-02-10 | 12.27 | $12.34 | 119500 |
| 2023-02-09 | 12.26 | $12.32 | 123500 |
| 2023-02-08 | 12.24 | $12.45 | 137100 |
| 2023-02-07 | 12.22 | $12.36 | 120016 |
| 2023-02-06 | 12.20 | $12.12 | 167700 |
| 2023-02-03 | 12.18 | $12.39 | 219800 |
| 2023-02-02 | 12.14 | $12.49 | 275300 |
| 2023-02-01 | 12.11 | $12.34 | 167400 |
| 2023-01-31 | 12.08 | $12.28 | 350900 |
| 2023-01-30 | 12.05 | $12.18 | 140100 |
| 2023-01-27 | 12.02 | $12.19 | 176635 |
| 2023-01-26 | 11.99 | $12.22 | 123000 |
| 2023-01-25 | 11.95 | $12.30 | 98300 |
| 2023-01-24 | 11.91 | $12.30 | 156709 |
| 2023-01-23 | 11.87 | $12.35 | 188245 |
| 2023-01-20 | 11.83 | $12.35 | 81926 |
| 2023-01-19 | 11.79 | $12.28 | 140600 |
| 2023-01-18 | 11.75 | $12.15 | 254333 |
| 2023-01-17 | 11.73 | $11.97 | 188200 |
| 2023-01-13 | 11.71 | $12.06 | 106941 |
| 2023-01-12 | 11.69 | $12.10 | 190445 |
| 2023-01-11 | 11.68 | $12.01 | 156330 |
| 2023-01-10 | 11.67 | $11.93 | 110600 |
| 2023-01-09 | 11.66 | $11.89 | 115100 |
| 2023-01-06 | 11.65 | $11.77 | 186231 |
| 2023-01-05 | 11.66 | $11.66 | 139600 |
| 2023-01-04 | 11.67 | $11.89 | 150100 |
| 2023-01-03 | 11.66 | $11.70 | 142843 |
| 2022-12-30 | 11.67 | $11.60 | 567600 |
| 2022-12-29 | 11.68 | $11.67 | 525933 |
| 2022-12-28 | 11.69 | $11.64 | 627800 |
| 2022-12-27 | 11.70 | $11.36 | 613417 |
| 2022-12-23 | 11.72 | $11.45 | 298203 |
| 2022-12-22 | 11.74 | $11.50 | 367000 |
| 2022-12-21 | 11.75 | $11.57 | 367500 |
| 2022-12-20 | 11.77 | $11.57 | 385404 |
| 2022-12-19 | 11.77 | $11.60 | 336131 |
| 2022-12-16 | 11.76 | $11.56 | 413000 |
| 2022-12-15 | 11.75 | $11.63 | 418147 |
| 2022-12-14 | 11.74 | $11.77 | 324500 |
| 2022-12-13 | 11.71 | $11.83 | 369100 |
| 2022-12-12 | 11.66 | $11.71 | 460900 |
| 2022-12-09 | 11.64 | $11.77 | 255900 |
| 2022-12-08 | 11.60 | $11.79 | 269218 |
| 2022-12-07 | 11.55 | $11.88 | 268000 |
| 2022-12-06 | 11.49 | $11.86 | 268900 |
| 2022-12-05 | 11.43 | $11.74 | 225801 |
| 2022-12-02 | 11.38 | $11.80 | 210100 |
| 2022-12-01 | 11.32 | $11.86 | 276200 |
| 2022-11-30 | 11.26 | $11.93 | 225036 |
| 2022-11-29 | 11.20 | $11.79 | 209300 |
| 2022-11-28 | 11.14 | $11.75 | 255720 |
| 2022-11-25 | 11.09 | $11.81 | 49801 |
| 2022-11-23 | 11.03 | $11.83 | 298500 |
| 2022-11-22 | 10.98 | $11.83 | 258516 |
| 2022-11-21 | 10.92 | $11.63 | 201115 |
| 2022-11-18 | 10.88 | $11.48 | 318839 |
| 2022-11-17 | 10.85 | $11.39 | 385211 |
| 2022-11-16 | 10.83 | $11.29 | 385800 |
| 2022-11-15 | 10.81 | $11.17 | 322900 |
| 2022-11-14 | 10.81 | $10.97 | 169200 |
| 2022-11-11 | 10.81 | $11.14 | 292136 |
| 2022-11-10 | 10.81 | $11.05 | 312400 |
| 2022-11-09 | 10.81 | $10.70 | 329136 |
| 2022-11-08 | 10.83 | $10.70 | 215300 |
| 2022-11-07 | 10.86 | $10.70 | 246212 |
| 2022-11-04 | 10.89 | $10.75 | 282000 |
| 2022-11-03 | 10.92 | $10.68 | 229803 |
| 2022-11-02 | 10.95 | $10.68 | 361741 |
| 2022-11-01 | 10.99 | $10.68 | 469800 |
| 2022-10-31 | 11.01 | $10.62 | 267108 |
| 2022-10-28 | 11.04 | $10.68 | 423400 |
| 2022-10-27 | 11.06 | $10.63 | 303100 |
| 2022-10-26 | 11.08 | $10.73 | 411235 |
| 2022-10-25 | 11.11 | $10.79 | 232700 |
| 2022-10-24 | 11.13 | $10.74 | 395639 |
| 2022-10-21 | 11.15 | $10.87 | 183901 |
| 2022-10-20 | 11.17 | $10.96 | 359600 |
| 2022-10-19 | 11.19 | $11.02 | 206709 |
| 2022-10-18 | 11.22 | $11.08 | 263400 |
| 2022-10-17 | 11.24 | $11.01 | 223100 |
| 2022-10-14 | 11.27 | $11.04 | 311600 |
| 2022-10-13 | 11.31 | $11.14 | 255719 |
| 2022-10-12 | 11.34 | $11.19 | 381800 |
| 2022-10-11 | 11.38 | $11.28 | 370420 |
| 2022-10-10 | 11.42 | $11.32 | 184822 |
| 2022-10-07 | 11.46 | $11.32 | 205934 |
| 2022-10-06 | 11.51 | $11.25 | 255700 |
| 2022-10-05 | 11.55 | $11.35 | 300726 |
| 2022-10-04 | 11.59 | $11.25 | 334426 |
| 2022-10-03 | 11.64 | $11.19 | 301015 |
| 2022-09-30 | 11.69 | $11.05 | 217827 |
| 2022-09-29 | 11.75 | $11.06 | 173500 |
| 2022-09-28 | 11.81 | $11.22 | 204534 |
| 2022-09-27 | 11.87 | $11.19 | 245242 |
| 2022-09-26 | 11.93 | $11.14 | 312400 |
| 2022-09-23 | 12.00 | $11.26 | 261200 |
| 2022-09-22 | 12.07 | $11.34 | 410149 |
| 2022-09-21 | 12.13 | $11.62 | 121122 |
| 2022-09-20 | 12.18 | $11.59 | 145416 |
| 2022-09-19 | 12.23 | $11.65 | 190100 |
| 2022-09-16 | 12.29 | $11.77 | 247807 |
| 2022-09-15 | 12.36 | $11.84 | 152300 |
| 2022-09-14 | 12.42 | $11.99 | 136900 |
| 2022-09-13 | 12.49 | $12.05 | 182932 |
| 2022-09-12 | 12.55 | $12.12 | 130233 |
| 2022-09-09 | 12.61 | $12.18 | 122449 |
| 2022-09-08 | 12.67 | $12.15 | 131907 |
| 2022-09-07 | 12.72 | $12.21 | 154404 |
| 2022-09-06 | 12.77 | $12.16 | 144900 |
| 2022-09-02 | 12.82 | $12.27 | 162400 |
| 2022-09-01 | 12.87 | $12.19 | 553800 |
| 2022-08-31 | 12.93 | $12.33 | 152541 |
| 2022-08-30 | 12.98 | $12.35 | 152207 |
| 2022-08-29 | 13.02 | $12.37 | 122312 |
| 2022-08-26 | 13.07 | $12.55 | 132600 |
| 2022-08-25 | 13.09 | $12.61 | 125600 |
| 2022-08-24 | 13.11 | $12.64 | 78700 |
| 2022-08-23 | 13.12 | $12.65 | 76441 |
| 2022-08-22 | 13.12 | $12.58 | 168400 |
| 2022-08-19 | 13.12 | $12.87 | 76800 |
| 2022-08-18 | 13.11 | $13.00 | 162600 |
| 2022-08-17 | 13.10 | $13.17 | 102200 |
| 2022-08-16 | 13.08 | $13.25 | 100610 |
| 2022-08-15 | 13.06 | $13.27 | 80427 |
| 2022-08-12 | 13.05 | $13.32 | 87034 |
| 2022-08-11 | 13.03 | $13.37 | 125611 |
| 2022-08-10 | 13.01 | $13.25 | 133347 |
| 2022-08-09 | 13.00 | $13.15 | 94000 |
| 2022-08-08 | 13.00 | $13.29 | 73900 |
| 2022-08-05 | 12.99 | $13.26 | 143500 |
| 2022-08-04 | 12.98 | $13.35 | 115202 |
| 2022-08-03 | 12.97 | $13.29 | 152812 |
| 2022-08-02 | 12.96 | $13.25 | 89533 |
| 2022-08-01 | 12.95 | $13.19 | 262922 |
| 2022-07-29 | 12.93 | $13.12 | 150400 |
| 2022-07-28 | 12.91 | $13.02 | 164327 |
| 2022-07-27 | 12.89 | $12.75 | 145026 |
| 2022-07-26 | 12.87 | $12.69 | 118400 |
| 2022-07-25 | 12.85 | $12.54 | 210800 |
| 2022-07-22 | 12.84 | $12.71 | 139636 |
| 2022-07-21 | 12.81 | $12.68 | 137600 |
| 2022-07-20 | 12.77 | $12.83 | 169500 |
| 2022-07-19 | 12.72 | $12.88 | 108111 |
| 2022-07-18 | 12.67 | $12.96 | 142201 |
| 2022-07-15 | 12.61 | $12.98 | 154400 |
| 2022-07-14 | 12.57 | $12.98 | 121238 |
| 2022-07-13 | 12.53 | $13.05 | 151623 |
| 2022-07-12 | 12.50 | $13.10 | 122847 |
| 2022-07-11 | 12.50 | $13.20 | 149400 |
| 2022-07-08 | 12.50 | $13.07 | 178322 |
| 2022-07-07 | 12.52 | $13.16 | 224600 |
| 2022-07-06 | 12.52 | $13.08 | 218300 |
| 2022-07-05 | 12.52 | $12.99 | 200133 |
| 2022-07-01 | 12.53 | $12.88 | 366033 |
| 2022-06-30 | 12.56 | $12.69 | 194300 |
| 2022-06-29 | 12.59 | $12.49 | 177340 |
| 2022-06-28 | 12.63 | $12.40 | 142800 |
| 2022-06-27 | 12.67 | $12.32 | 257400 |
| 2022-06-24 | 12.70 | $12.30 | 192300 |
| 2022-06-23 | 12.72 | $12.14 | 245400 |
| 2022-06-22 | 12.73 | $11.88 | 177200 |
| 2022-06-21 | 12.75 | $11.75 | 211429 |
| 2022-06-17 | 12.78 | $11.98 | 224700 |
| 2022-06-16 | 12.79 | $11.80 | 348201 |
| 2022-06-15 | 12.81 | $12.11 | 172000 |
| 2022-06-14 | 12.82 | $12.15 | 311500 |
| 2022-06-13 | 12.85 | $12.52 | 317100 |
| 2022-06-10 | 12.86 | $13.14 | 247600 |
| 2022-06-09 | 12.84 | $13.20 | 185302 |
| 2022-06-08 | 12.81 | $13.34 | 209400 |
| 2022-06-07 | 12.78 | $13.28 | 330000 |
| 2022-06-06 | 12.75 | $13.08 | 232800 |
| 2022-06-03 | 12.74 | $13.20 | 238047 |
| 2022-06-02 | 12.72 | $13.41 | 359200 |
| 2022-06-01 | 12.69 | $13.34 | 266800 |
| 2022-05-31 | 12.67 | $13.17 | 211800 |
| 2022-05-27 | 12.65 | $13.24 | 473632 |
| 2022-05-26 | 12.63 | $12.93 | 453604 |
| 2022-05-25 | 12.63 | $12.74 | 547503 |
| 2022-05-24 | 12.63 | $12.34 | 395937 |
| 2022-05-23 | 12.66 | $12.29 | 262619 |
| 2022-05-20 | 12.69 | $12.28 | 191300 |
| 2022-05-19 | 12.73 | $12.21 | 209213 |
| 2022-05-18 | 12.77 | $12.20 | 172017 |
| 2022-05-17 | 12.80 | $12.35 | 739000 |
| 2022-05-16 | 12.82 | $12.65 | 235300 |
| 2022-05-13 | 12.83 | $12.72 | 269033 |
| 2022-05-12 | 12.83 | $12.82 | 271707 |
| 2022-05-11 | 12.83 | $12.62 | 348400 |
| 2022-05-10 | 12.85 | $12.76 | 265419 |
| 2022-05-09 | 12.86 | $12.74 | 224600 |
| 2022-05-06 | 12.89 | $12.77 | 277144 |
| 2022-05-05 | 12.91 | $12.72 | 402800 |
| 2022-05-04 | 12.94 | $12.90 | 305400 |
| 2022-05-03 | 12.97 | $12.92 | 273342 |
| 2022-05-02 | 13.01 | $12.80 | 265700 |
| 2022-04-29 | 13.05 | $12.80 | 241500 |
| 2022-04-28 | 13.10 | $12.96 | 274200 |
| 2022-04-27 | 13.12 | $12.84 | 187320 |
| 2022-04-26 | 13.15 | $12.87 | 247641 |
| 2022-04-25 | 13.17 | $12.87 | 308041 |
| 2022-04-22 | 13.20 | $12.98 | 317800 |
| 2022-04-21 | 13.23 | $13.02 | 481525 |
| 2022-04-20 | 13.27 | $12.95 | 487815 |
| 2022-04-19 | 13.31 | $12.75 | 365900 |
| 2022-04-18 | 13.36 | $12.72 | 434707 |
| 2022-04-14 | 13.42 | $12.77 | 279012 |
| 2022-04-13 | 13.46 | $12.89 | 282909 |
| 2022-04-12 | 13.49 | $12.99 | 323800 |
| 2022-04-11 | 13.53 | $13.03 | 153600 |
| 2022-04-08 | 13.56 | $13.18 | 259912 |
| 2022-04-07 | 13.60 | $13.18 | 254602 |
| 2022-04-06 | 13.64 | $13.33 | 278302 |
| 2022-04-05 | 13.70 | $13.47 | 341100 |
| 2022-04-04 | 13.74 | $13.78 | 151400 |
| 2022-04-01 | 13.77 | $13.69 | 228902 |
| 2022-03-31 | 13.82 | $13.79 | 399942 |
| 2022-03-30 | 13.88 | $13.37 | 281322 |
| 2022-03-29 | 13.95 | $13.34 | 386526 |
| 2022-03-28 | 14.03 | $13.27 | 193600 |
| 2022-03-25 | 14.09 | $13.43 | 315300 |
| 2022-03-24 | 14.15 | $13.61 | 133648 |
| 2022-03-23 | 14.19 | $13.76 | 101720 |
| 2022-03-22 | 14.23 | $13.80 | 200909 |
| 2022-03-21 | 14.27 | $13.75 | 160237 |
| 2022-03-18 | 14.31 | $13.87 | 179400 |
| 2022-03-17 | 14.35 | $13.70 | 254000 |
| 2022-03-16 | 14.38 | $13.55 | 341900 |
| 2022-03-15 | 14.42 | $13.65 | 200321 |
| 2022-03-14 | 14.45 | $13.71 | 184100 |
| 2022-03-11 | 14.49 | $13.92 | 167400 |
| 2022-03-10 | 14.54 | $14.09 | 338100 |
| 2022-03-09 | 14.58 | $14.41 | 106300 |
| 2022-03-08 | 14.62 | $14.38 | 164900 |
| 2022-03-07 | 14.65 | $14.38 | 155200 |
| 2022-03-04 | 14.68 | $14.68 | 118334 |
| 2022-03-03 | 14.69 | $14.87 | 99900 |
| 2022-03-02 | 14.71 | $14.86 | 116100 |
| 2022-03-01 | 14.71 | $14.87 | 186344 |
| 2022-02-28 | 14.72 | $14.59 | 141312 |
| 2022-02-25 | 14.73 | $14.46 | 186437 |
| 2022-02-24 | 14.74 | $14.58 | 167200 |
| 2022-02-23 | 14.76 | $14.47 | 95412 |
| 2022-02-22 | 14.78 | $14.61 | 151800 |
| 2022-02-18 | 14.78 | $14.63 | 130600 |
| 2022-02-17 | 14.78 | $14.55 | 121900 |
| 2022-02-16 | 14.80 | $14.43 | 145800 |
| 2022-02-15 | 14.82 | $14.30 | 357141 |
| 2022-02-14 | 14.85 | $14.21 | 182300 |
| 2022-02-11 | 14.91 | $14.57 | 205900 |
| 2022-02-10 | 14.96 | $14.83 | 126010 |
| 2022-02-09 | 15.00 | $14.97 | 109630 |
| 2022-02-08 | 15.04 | $15.06 | 121300 |
| 2022-02-07 | 15.07 | $15.12 | 200000 |
| 2022-02-04 | 15.11 | $14.88 | 209734 |
| 2022-02-03 | 15.15 | $14.99 | 199847 |
| 2022-02-02 | 15.20 | $15.14 | 250000 |
| 2022-02-01 | 15.24 | $15.03 | 218626 |
| 2022-01-31 | 15.30 | $14.94 | 153610 |
| 2022-01-28 | 15.36 | $14.79 | 131741 |
| 2022-01-27 | 15.42 | $14.78 | 122212 |
| 2022-01-26 | 15.48 | $14.85 | 173300 |
| 2022-01-25 | 15.54 | $14.84 | 408930 |
| 2022-01-24 | 15.60 | $14.68 | 295500 |
| 2022-01-21 | 15.67 | $14.73 | 258625 |
| 2022-01-20 | 15.75 | $14.78 | 301800 |
| 2022-01-19 | 15.81 | $14.89 | 329420 |
| 2022-01-18 | 15.88 | $15.00 | 242100 |
| 2022-01-14 | 15.95 | $15.35 | 155830 |
| 2022-01-13 | 16.00 | $15.55 | 105600 |
| 2022-01-12 | 16.04 | $15.68 | 164337 |
| 2022-01-11 | 16.08 | $15.68 | 122300 |
| 2022-01-10 | 16.11 | $15.72 | 118311 |
| 2022-01-07 | 16.13 | $15.86 | 161803 |
| 2022-01-06 | 16.15 | $15.81 | 132946 |
| 2022-01-05 | 16.16 | $15.90 | 135918 |
| 2022-01-04 | 16.16 | $15.98 | 117700 |
| 2022-01-03 | 16.16 | $16.10 | 128904 |
| 2021-12-31 | 16.15 | $16.14 | 133200 |
| 2021-12-30 | 16.13 | $16.01 | 133200 |
| 2021-12-29 | 16.14 | $15.96 | 230900 |
| 2021-12-28 | 16.14 | $16.05 | 135100 |
| 2021-12-27 | 16.14 | $16.12 | 77407 |
| 2021-12-23 | 16.14 | $16.18 | 56746 |
| 2021-12-22 | 16.13 | $16.14 | 57740 |
| 2021-12-21 | 16.13 | $16.06 | 73832 |
| 2021-12-20 | 16.13 | $16.26 | 39600 |
| 2021-12-17 | 16.13 | $16.36 | 84008 |
| 2021-12-16 | 16.13 | $16.43 | 61248 |
| 2021-12-15 | 16.13 | $16.43 | 96800 |
| 2021-12-14 | 16.12 | $16.45 | 85000 |
| 2021-12-13 | 16.11 | $16.27 | 102335 |
| 2021-12-10 | 16.12 | $16.14 | 83700 |
| 2021-12-09 | 16.13 | $16.18 | 88809 |
| 2021-12-08 | 16.15 | $16.08 | 134134 |
| 2021-12-07 | 16.16 | $15.92 | 183622 |
| 2021-12-06 | 16.18 | $15.83 | 112306 |
| 2021-12-03 | 16.20 | $15.89 | 103700 |
| 2021-12-02 | 16.22 | $15.93 | 112300 |
| 2021-12-01 | 16.23 | $16.04 | 148749 |
| 2021-11-30 | 16.24 | $16.06 | 88100 |
| 2021-11-29 | 16.25 | $16.09 | 107240 |
| 2021-11-26 | 16.25 | $16.02 | 30900 |
| 2021-11-24 | 16.25 | $16.07 | 55700 |
| 2021-11-23 | 16.26 | $16.05 | 88201 |
| 2021-11-22 | 16.27 | $16.17 | 79600 |
| 2021-11-19 | 16.28 | $16.20 | 93940 |
| 2021-11-18 | 16.29 | $16.36 | 97700 |
| 2021-11-17 | 16.29 | $16.32 | 103436 |
| 2021-11-16 | 16.30 | $16.29 | 37117 |
| 2021-11-15 | 16.31 | $16.35 | 82936 |
| 2021-11-12 | 16.32 | $16.39 | 79300 |
| 2021-11-11 | 16.33 | $16.41 | 47900 |
| 2021-11-10 | 16.34 | $16.44 | 133100 |
| 2021-11-09 | 16.34 | $16.31 | 172012 |
| 2021-11-08 | 16.34 | $16.31 | 116210 |
| 2021-11-05 | 16.33 | $16.28 | 77745 |
| 2021-11-04 | 16.32 | $16.24 | 57316 |
| 2021-11-03 | 16.32 | $16.22 | 135300 |
| 2021-11-02 | 16.31 | $16.23 | 133647 |
| 2021-11-01 | 16.30 | $16.23 | 99841 |
| 2021-10-29 | 16.29 | $16.12 | 114000 |
| 2021-10-28 | 16.29 | $16.05 | 114332 |
| 2021-10-27 | 16.30 | $16.13 | 101218 |
| 2021-10-26 | 16.32 | $16.27 | 75500 |
| 2021-10-25 | 16.33 | $16.43 | 89648 |
| 2021-10-22 | 16.35 | $16.46 | 106000 |
| 2021-10-21 | 16.37 | $16.39 | 135833 |
| 2021-10-20 | 16.39 | $16.45 | 70440 |
| 2021-10-19 | 16.41 | $16.52 | 48900 |
| 2021-10-18 | 16.43 | $16.55 | 42100 |
| 2021-10-15 | 16.43 | $16.63 | 72700 |
| 2021-10-14 | 16.43 | $16.60 | 46605 |
| 2021-10-13 | 16.44 | $16.43 | 61230 |
| 2021-10-12 | 16.45 | $16.26 | 65400 |
| 2021-10-11 | 16.46 | $16.09 | 65000 |
| 2021-10-08 | 16.49 | $16.10 | 64801 |
| 2021-10-07 | 16.52 | $16.16 | 62600 |
| 2021-10-06 | 16.54 | $16.10 | 50123 |
| 2021-10-05 | 16.56 | $16.01 | 104400 |
| 2021-10-04 | 16.59 | $16.03 | 91500 |
| 2021-10-01 | 16.62 | $16.21 | 100444 |
| 2021-09-30 | 16.65 | $16.20 | 153814 |
| 2021-09-29 | 16.68 | $16.52 | 50549 |
| 2021-09-28 | 16.69 | $16.44 | 91818 |
| 2021-09-27 | 16.71 | $16.76 | 58803 |
| 2021-09-24 | 16.72 | $16.88 | 126600 |
| 2021-09-23 | 16.72 | $16.88 | 93700 |
| 2021-09-22 | 16.72 | $16.88 | 62635 |
| 2021-09-21 | 16.72 | $16.81 | 120533 |
| 2021-09-20 | 16.73 | $16.68 | 120500 |
| 2021-09-17 | 16.73 | $16.65 | 74500 |
| 2021-09-16 | 16.74 | $16.66 | 76500 |
| 2021-09-15 | 16.75 | $16.65 | 139143 |
| 2021-09-14 | 16.75 | $16.55 | 63734 |
| 2021-09-13 | 16.76 | $16.63 | 85100 |
| 2021-09-10 | 16.77 | $16.61 | 119800 |
| 2021-09-09 | 16.78 | $16.58 | 59500 |
| 2021-09-08 | 16.79 | $16.58 | 125123 |
| 2021-09-07 | 16.80 | $16.57 | 45200 |
| 2021-09-03 | 16.80 | $16.68 | 69148 |
| 2021-09-02 | 16.80 | $16.71 | 131428 |
| 2021-09-01 | 16.79 | $16.79 | 101900 |
| 2021-08-31 | 16.79 | $16.79 | 97226 |
| 2021-08-30 | 16.79 | $16.80 | 99006 |
| 2021-08-27 | 16.78 | $16.92 | 86300 |
| 2021-08-26 | 16.76 | $16.99 | 121200 |
| 2021-08-25 | 16.74 | $16.89 | 83129 |
| 2021-08-24 | 16.73 | $16.92 | 98416 |
| 2021-08-23 | 16.71 | $16.86 | 81124 |
| 2021-08-20 | 16.70 | $16.86 | 67444 |
| 2021-08-19 | 16.68 | $16.78 | 52815 |
| 2021-08-18 | 16.66 | $16.77 | 73100 |
| 2021-08-17 | 16.65 | $16.70 | 96200 |
| 2021-08-16 | 16.64 | $16.69 | 90706 |
| 2021-08-13 | 16.64 | $16.81 | 97700 |
| 2021-08-12 | 16.63 | $16.84 | 51331 |
| 2021-08-11 | 16.63 | $16.79 | 124200 |
| 2021-08-10 | 16.64 | $16.75 | 109600 |
| 2021-08-09 | 16.66 | $16.69 | 88722 |
| 2021-08-06 | 16.67 | $16.63 | 92747 |
| 2021-08-05 | 16.69 | $16.61 | 114900 |
| 2021-08-04 | 16.70 | $16.73 | 73900 |
| 2021-08-03 | 16.70 | $16.72 | 131000 |
| 2021-08-02 | 16.71 | $16.63 | 162429 |
| 2021-07-30 | 16.72 | $16.60 | 66848 |
| 2021-07-29 | 16.73 | $16.62 | 98442 |
| 2021-07-28 | 16.73 | $16.57 | 141800 |
| 2021-07-27 | 16.74 | $16.57 | 68200 |
| 2021-07-26 | 16.76 | $16.55 | 139524 |
| 2021-07-23 | 16.77 | $16.56 | 79900 |
| 2021-07-22 | 16.79 | $16.46 | 95700 |
| 2021-07-21 | 16.80 | $16.50 | 99900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.55
2026-07-17
Close Price
$11.53
Vol: 246132
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.12
Average
12.38
Maximum
16.81
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.55 | $11.53 | 246132 |
| 2026-07-16 | 11.55 | $11.57 | 322113 |
| 2026-07-15 | 11.55 | $11.59 | 396500 |
| 2026-07-14 | 11.54 | $11.64 | 667500 |
| 2026-07-13 | 11.53 | $11.56 | 298100 |
| 2026-07-10 | 11.53 | $11.57 | 323036 |
| 2026-07-09 | 11.52 | $11.60 | 466744 |
| 2026-07-08 | 11.52 | $11.56 | 327512 |
| 2026-07-07 | 11.51 | $11.59 | 496100 |
| 2026-07-06 | 11.50 | $11.62 | 386314 |
| 2026-07-02 | 11.49 | $11.62 | 292500 |
| 2026-07-01 | 11.48 | $11.59 | 436832 |
| 2026-06-30 | 11.47 | $11.60 | 336800 |
| 2026-06-29 | 11.45 | $11.62 | 297107 |
| 2026-06-26 | 11.43 | $11.60 | 370305 |
| 2026-06-25 | 11.42 | $11.48 | 329600 |
| 2026-06-24 | 11.41 | $11.52 | 344200 |
| 2026-06-23 | 11.40 | $11.48 | 309100 |
| 2026-06-22 | 11.39 | $11.44 | 316508 |
| 2026-06-18 | 11.38 | $11.44 | 361200 |
| 2026-06-17 | 11.38 | $11.36 | 502900 |
| 2026-06-16 | 11.38 | $11.42 | 286800 |
| 2026-06-15 | 11.37 | $11.44 | 404032 |
| 2026-06-12 | 11.37 | $11.42 | 208200 |
| 2026-06-11 | 11.36 | $11.48 | 323300 |
| 2026-06-10 | 11.35 | $11.38 | 434707 |
| 2026-06-09 | 11.35 | $11.41 | 660037 |
| 2026-06-08 | 11.34 | $11.27 | 424900 |
| 2026-06-05 | 11.35 | $11.32 | 428410 |
| 2026-06-04 | 11.35 | $11.42 | 402600 |
| 2026-06-03 | 11.34 | $11.38 | 301308 |
| 2026-06-02 | 11.34 | $11.43 | 502100 |
| 2026-06-01 | 11.33 | $11.40 | 419700 |
| 2026-05-29 | 11.32 | $11.45 | 391420 |
| 2026-05-28 | 11.31 | $11.43 | 276526 |
| 2026-05-27 | 11.30 | $11.41 | 439414 |
| 2026-05-26 | 11.28 | $11.31 | 299500 |
| 2026-05-22 | 11.28 | $11.16 | 371302 |
| 2026-05-21 | 11.30 | $11.10 | 294900 |
| 2026-05-20 | 11.32 | $11.15 | 409400 |
| 2026-05-19 | 11.33 | $11.05 | 511100 |
| 2026-05-18 | 11.36 | $11.10 | 390807 |
| 2026-05-15 | 11.39 | $11.23 | 407113 |
| 2026-05-14 | 11.41 | $11.36 | 235040 |
| 2026-05-13 | 11.41 | $11.38 | 372100 |
| 2026-05-12 | 11.42 | $11.44 | 389600 |
| 2026-05-11 | 11.41 | $11.51 | 252212 |
| 2026-05-08 | 11.40 | $11.54 | 251400 |
| 2026-05-07 | 11.39 | $11.52 | 274148 |
| 2026-05-06 | 11.38 | $11.52 | 732000 |
| 2026-05-05 | 11.36 | $11.45 | 413100 |
| 2026-05-04 | 11.35 | $11.20 | 573549 |
| 2026-05-01 | 11.37 | $11.28 | 438016 |
| 2026-04-30 | 11.38 | $11.32 | 413200 |
| 2026-04-29 | 11.38 | $11.26 | 336502 |
| 2026-04-28 | 11.39 | $11.37 | 247100 |
| 2026-04-27 | 11.40 | $11.45 | 287900 |
| 2026-04-24 | 11.39 | $11.44 | 223719 |
| 2026-04-23 | 11.39 | $11.42 | 233204 |
| 2026-04-22 | 11.38 | $11.44 | 302900 |
| 2026-04-21 | 11.38 | $11.46 | 303200 |
| 2026-04-20 | 11.37 | $11.51 | 238411 |
| 2026-04-17 | 11.35 | $11.54 | 306537 |
| 2026-04-16 | 11.33 | $11.51 | 233800 |
| 2026-04-15 | 11.31 | $11.52 | 408435 |
| 2026-04-14 | 11.29 | $11.54 | 471439 |
| 2026-04-13 | 11.27 | $11.48 | 615300 |
| 2026-04-10 | 11.24 | $11.42 | 397400 |
| 2026-04-09 | 11.22 | $11.46 | 569324 |
| 2026-04-08 | 11.20 | $11.42 | 574600 |
| 2026-04-07 | 11.18 | $11.14 | 484200 |
| 2026-04-06 | 11.18 | $10.97 | 432235 |
| 2026-04-02 | 11.20 | $11.07 | 598600 |
| 2026-04-01 | 11.22 | $11.08 | 778600 |
| 2026-03-31 | 11.23 | $10.98 | 729922 |
| 2026-03-30 | 11.26 | $10.85 | 672213 |
| 2026-03-27 | 11.30 | $10.91 | 406900 |
| 2026-03-26 | 11.34 | $10.98 | 374100 |
| 2026-03-25 | 11.38 | $11.07 | 360415 |
| 2026-03-24 | 11.41 | $10.94 | 767438 |
| 2026-03-23 | 11.46 | $11.15 | 338804 |
| 2026-03-20 | 11.49 | $11.17 | 317603 |
| 2026-03-19 | 11.53 | $11.29 | 442318 |
| 2026-03-18 | 11.55 | $11.35 | 237048 |
| 2026-03-17 | 11.57 | $11.33 | 361307 |
| 2026-03-16 | 11.60 | $11.35 | 323800 |
| 2026-03-13 | 11.62 | $11.35 | 328500 |
| 2026-03-12 | 11.65 | $11.39 | 359350 |
| 2026-03-11 | 11.68 | $11.50 | 384200 |
| 2026-03-10 | 11.70 | $11.59 | 356801 |
| 2026-03-09 | 11.71 | $11.59 | 369700 |
| 2026-03-06 | 11.72 | $11.65 | 291000 |
| 2026-03-05 | 11.73 | $11.65 | 239600 |
| 2026-03-04 | 11.74 | $11.73 | 571817 |
| 2026-03-03 | 11.74 | $11.77 | 338100 |
| 2026-03-02 | 11.74 | $11.84 | 358111 |
| 2026-02-27 | 11.73 | $11.87 | 534112 |
| 2026-02-26 | 11.71 | $11.75 | 594400 |
| 2026-02-25 | 11.71 | $11.78 | 385437 |
| 2026-02-24 | 11.70 | $11.86 | 703040 |
| 2026-02-23 | 11.68 | $11.79 | 258600 |
| 2026-02-20 | 11.67 | $11.74 | 235300 |
| 2026-02-19 | 11.66 | $11.73 | 151108 |
| 2026-02-18 | 11.66 | $11.70 | 204000 |
| 2026-02-17 | 11.65 | $11.70 | 127217 |
| 2026-02-13 | 11.65 | $11.69 | 229536 |
| 2026-02-12 | 11.64 | $11.70 | 227500 |
| 2026-02-11 | 11.64 | $11.72 | 211600 |
| 2026-02-10 | 11.63 | $11.73 | 182936 |
| 2026-02-09 | 11.62 | $11.70 | 178100 |
| 2026-02-06 | 11.61 | $11.64 | 301132 |
| 2026-02-05 | 11.60 | $11.70 | 180720 |
| 2026-02-04 | 11.59 | $11.70 | 276400 |
| 2026-02-03 | 11.58 | $11.78 | 506625 |
| 2026-02-02 | 11.56 | $11.73 | 296700 |
| 2026-01-30 | 11.55 | $11.73 | 245700 |
| 2026-01-29 | 11.53 | $11.63 | 341431 |
| 2026-01-28 | 11.51 | $11.67 | 269200 |
| 2026-01-27 | 11.50 | $11.59 | 338541 |
| 2026-01-26 | 11.49 | $11.38 | 264200 |
| 2026-01-23 | 11.50 | $11.44 | 214500 |
| 2026-01-22 | 11.51 | $11.45 | 209700 |
| 2026-01-21 | 11.51 | $11.51 | 192308 |
| 2026-01-20 | 11.51 | $11.61 | 262900 |
| 2026-01-16 | 11.50 | $11.68 | 129933 |
| 2026-01-15 | 11.48 | $11.68 | 207700 |
| 2026-01-14 | 11.46 | $11.70 | 223000 |
| 2026-01-13 | 11.44 | $11.65 | 203300 |
| 2026-01-12 | 11.42 | $11.60 | 118100 |
| 2026-01-09 | 11.40 | $11.60 | 181526 |
| 2026-01-08 | 11.38 | $11.52 | 218535 |
| 2026-01-07 | 11.36 | $11.50 | 178838 |
| 2026-01-06 | 11.35 | $11.41 | 208400 |
| 2026-01-05 | 11.34 | $11.35 | 198029 |
| 2026-01-02 | 11.34 | $11.35 | 166443 |
| 2025-12-31 | 11.34 | $11.30 | 1.0M |
| 2025-12-30 | 11.34 | $11.31 | 489840 |
| 2025-12-29 | 11.34 | $11.24 | 650440 |
| 2025-12-26 | 11.35 | $11.28 | 661031 |
| 2025-12-24 | 11.36 | $11.26 | 370738 |
| 2025-12-23 | 11.37 | $11.23 | 638400 |
| 2025-12-22 | 11.39 | $11.31 | 421400 |
| 2025-12-19 | 11.40 | $11.40 | 365900 |
| 2025-12-18 | 11.39 | $11.36 | 369333 |
| 2025-12-17 | 11.40 | $11.33 | 376800 |
| 2025-12-16 | 11.41 | $11.33 | 339932 |
| 2025-12-15 | 11.41 | $11.36 | 285326 |
| 2025-12-12 | 11.42 | $11.35 | 248900 |
| 2025-12-11 | 11.43 | $11.42 | 191900 |
| 2025-12-10 | 11.43 | $11.37 | 268142 |
| 2025-12-09 | 11.43 | $11.42 | 286724 |
| 2025-12-08 | 11.43 | $11.43 | 143300 |
| 2025-12-05 | 11.44 | $11.44 | 200300 |
| 2025-12-04 | 11.43 | $11.46 | 384000 |
| 2025-12-03 | 11.43 | $11.44 | 666006 |
| 2025-12-02 | 11.43 | $11.35 | 397728 |
| 2025-12-01 | 11.44 | $11.38 | 272000 |
| 2025-11-28 | 11.45 | $11.41 | 91339 |
| 2025-11-26 | 11.45 | $11.37 | 270745 |
| 2025-11-25 | 11.46 | $11.34 | 315716 |
| 2025-11-24 | 11.47 | $11.29 | 187000 |
| 2025-11-21 | 11.49 | $11.27 | 388518 |
| 2025-11-20 | 11.51 | $11.33 | 184400 |
| 2025-11-19 | 11.53 | $11.38 | 217649 |
| 2025-11-18 | 11.55 | $11.44 | 158500 |
| 2025-11-17 | 11.56 | $11.44 | 157335 |
| 2025-11-14 | 11.57 | $11.45 | 132900 |
| 2025-11-13 | 11.58 | $11.57 | 132228 |
| 2025-11-12 | 11.59 | $11.59 | 212300 |
| 2025-11-11 | 11.58 | $11.57 | 151600 |
| 2025-11-10 | 11.59 | $11.54 | 170945 |
| 2025-11-07 | 11.59 | $11.50 | 158800 |
| 2025-11-06 | 11.60 | $11.54 | 122000 |
| 2025-11-05 | 11.61 | $11.55 | 288700 |
| 2025-11-04 | 11.61 | $11.57 | 227906 |
| 2025-11-03 | 11.62 | $11.57 | 300520 |
| 2025-10-31 | 11.62 | $11.65 | 192407 |
| 2025-10-30 | 11.62 | $11.58 | 149112 |
| 2025-10-29 | 11.62 | $11.65 | 173838 |
| 2025-10-28 | 11.62 | $11.67 | 328830 |
| 2025-10-27 | 11.62 | $11.67 | 326700 |
| 2025-10-24 | 11.61 | $11.67 | 184100 |
| 2025-10-23 | 11.60 | $11.58 | 255700 |
| 2025-10-22 | 11.61 | $11.61 | 301400 |
| 2025-10-21 | 11.61 | $11.63 | 295200 |
| 2025-10-20 | 11.60 | $11.62 | 221400 |
| 2025-10-17 | 11.60 | $11.53 | 238500 |
| 2025-10-16 | 11.61 | $11.60 | 309920 |
| 2025-10-15 | 11.61 | $11.70 | 268700 |
| 2025-10-14 | 11.60 | $11.67 | 200382 |
| 2025-10-13 | 11.60 | $11.66 | 165300 |
| 2025-10-10 | 11.59 | $11.61 | 163200 |
| 2025-10-09 | 11.59 | $11.62 | 277800 |
| 2025-10-08 | 11.58 | $11.61 | 88900 |
| 2025-10-07 | 11.58 | $11.53 | 159000 |
| 2025-10-06 | 11.59 | $11.46 | 168100 |
| 2025-10-03 | 11.60 | $11.54 | 293721 |
| 2025-10-02 | 11.61 | $11.63 | 374700 |
| 2025-10-01 | 11.60 | $11.71 | 341515 |
| 2025-09-30 | 11.59 | $11.65 | 161647 |
| 2025-09-29 | 11.58 | $11.68 | 222134 |
| 2025-09-26 | 11.57 | $11.68 | 131030 |
| 2025-09-25 | 11.56 | $11.72 | 270428 |
| 2025-09-24 | 11.55 | $11.71 | 197612 |
| 2025-09-23 | 11.53 | $11.80 | 155500 |
| 2025-09-22 | 11.50 | $11.79 | 182028 |
| 2025-09-19 | 11.47 | $11.84 | 89240 |
| 2025-09-18 | 11.43 | $11.82 | 202546 |
| 2025-09-17 | 11.39 | $11.81 | 228603 |
| 2025-09-16 | 11.35 | $11.80 | 254100 |
| 2025-09-15 | 11.30 | $11.82 | 263405 |
| 2025-09-12 | 11.25 | $11.71 | 96200 |
| 2025-09-11 | 11.20 | $11.71 | 106628 |
| 2025-09-10 | 11.14 | $11.60 | 184711 |
| 2025-09-09 | 11.09 | $11.49 | 305124 |
| 2025-09-08 | 11.05 | $11.42 | 248733 |
| 2025-09-05 | 11.01 | $11.19 | 254100 |
| 2025-09-04 | 11.00 | $11.04 | 192916 |
| 2025-09-03 | 10.99 | $11.03 | 211707 |
| 2025-09-02 | 10.99 | $11.01 | 176128 |
| 2025-08-29 | 10.98 | $11.07 | 138806 |
| 2025-08-28 | 10.98 | $10.99 | 218914 |
| 2025-08-27 | 10.97 | $10.93 | 176600 |
| 2025-08-26 | 10.98 | $10.92 | 230400 |
| 2025-08-25 | 10.99 | $10.91 | 203210 |
| 2025-08-22 | 10.99 | $10.95 | 177400 |
| 2025-08-21 | 11.00 | $10.86 | 68200 |
| 2025-08-20 | 11.01 | $10.91 | 233732 |
| 2025-08-19 | 11.02 | $10.95 | 119400 |
| 2025-08-18 | 11.03 | $11.00 | 156800 |
| 2025-08-15 | 11.03 | $11.07 | 137600 |
| 2025-08-14 | 11.03 | $11.14 | 180314 |
| 2025-08-13 | 11.02 | $11.15 | 141617 |
| 2025-08-12 | 11.01 | $11.06 | 129800 |
| 2025-08-11 | 11.00 | $11.06 | 156800 |
| 2025-08-08 | 10.99 | $11.04 | 198127 |
| 2025-08-07 | 10.99 | $11.09 | 169700 |
| 2025-08-06 | 10.98 | $11.13 | 135749 |
| 2025-08-05 | 10.96 | $11.09 | 164627 |
| 2025-08-04 | 10.95 | $11.06 | 87800 |
| 2025-08-01 | 10.94 | $11.07 | 157700 |
| 2025-07-31 | 10.92 | $10.96 | 153241 |
| 2025-07-30 | 10.92 | $10.86 | 97419 |
| 2025-07-29 | 10.92 | $10.84 | 159800 |
| 2025-07-28 | 10.93 | $10.86 | 87200 |
| 2025-07-25 | 10.94 | $10.81 | 100837 |
| 2025-07-24 | 10.95 | $10.82 | 120800 |
| 2025-07-23 | 10.97 | $10.84 | 115718 |
| 2025-07-22 | 10.98 | $10.84 | 128527 |
| 2025-07-21 | 11.00 | $10.78 | 124813 |
| 2025-07-18 | 11.02 | $10.82 | 142221 |
| 2025-07-17 | 11.04 | $10.92 | 149248 |
| 2025-07-16 | 11.05 | $10.95 | 115200 |
| 2025-07-15 | 11.06 | $10.98 | 130246 |
| 2025-07-14 | 11.07 | $11.08 | 118219 |
| 2025-07-11 | 11.07 | $11.06 | 64700 |
| 2025-07-10 | 11.07 | $11.10 | 114300 |
| 2025-07-09 | 11.07 | $11.13 | 142100 |
| 2025-07-08 | 11.06 | $11.11 | 130700 |
| 2025-07-07 | 11.06 | $11.13 | 120100 |
| 2025-07-03 | 11.05 | $11.21 | 49441 |
| 2025-07-02 | 11.03 | $11.23 | 162238 |
| 2025-07-01 | 11.01 | $11.14 | 123900 |
| 2025-06-30 | 11.00 | $11.11 | 175400 |
| 2025-06-27 | 10.99 | $11.03 | 187200 |
| 2025-06-26 | 10.98 | $10.96 | 124124 |
| 2025-06-25 | 10.99 | $11.01 | 334130 |
| 2025-06-24 | 10.98 | $10.98 | 112214 |
| 2025-06-23 | 10.98 | $10.97 | 88701 |
| 2025-06-20 | 10.98 | $10.92 | 161000 |
| 2025-06-18 | 10.99 | $10.90 | 124524 |
| 2025-06-17 | 11.00 | $10.94 | 226746 |
| 2025-06-16 | 11.01 | $10.90 | 166436 |
| 2025-06-13 | 11.02 | $10.92 | 102600 |
| 2025-06-12 | 11.03 | $11.01 | 128440 |
| 2025-06-11 | 11.03 | $11.00 | 149230 |
| 2025-06-10 | 11.03 | $10.95 | 184215 |
| 2025-06-09 | 11.04 | $10.95 | 275300 |
| 2025-06-06 | 11.05 | $10.98 | 134800 |
| 2025-06-05 | 11.06 | $10.99 | 180100 |
| 2025-06-04 | 11.07 | $11.00 | 131832 |
| 2025-06-03 | 11.07 | $11.00 | 230900 |
| 2025-06-02 | 11.08 | $11.01 | 197700 |
| 2025-05-30 | 11.09 | $11.02 | 161532 |
| 2025-05-29 | 11.10 | $11.01 | 119000 |
| 2025-05-28 | 11.11 | $10.98 | 102100 |
| 2025-05-27 | 11.12 | $11.09 | 115000 |
| 2025-05-23 | 11.12 | $10.95 | 95500 |
| 2025-05-22 | 11.14 | $10.99 | 232227 |
| 2025-05-21 | 11.16 | $10.92 | 245240 |
| 2025-05-20 | 11.18 | $11.13 | 126445 |
| 2025-05-19 | 11.19 | $11.18 | 113203 |
| 2025-05-16 | 11.19 | $11.19 | 188102 |
| 2025-05-15 | 11.19 | $11.25 | 128300 |
| 2025-05-14 | 11.18 | $11.18 | 124200 |
| 2025-05-13 | 11.18 | $11.24 | 132513 |
| 2025-05-12 | 11.18 | $11.27 | 119300 |
| 2025-05-09 | 11.17 | $11.31 | 85815 |
| 2025-05-08 | 11.15 | $11.22 | 131400 |
| 2025-05-07 | 11.14 | $11.26 | 179641 |
| 2025-05-06 | 11.13 | $11.20 | 128700 |
| 2025-05-05 | 11.12 | $11.18 | 144100 |
| 2025-05-02 | 11.12 | $11.22 | 191900 |
| 2025-05-01 | 11.11 | $11.17 | 105200 |
| 2025-04-30 | 11.10 | $11.14 | 280300 |
| 2025-04-29 | 11.10 | $11.03 | 226847 |
| 2025-04-28 | 11.10 | $11.03 | 126708 |
| 2025-04-25 | 11.11 | $11.05 | 175300 |
| 2025-04-24 | 11.12 | $11.01 | 208838 |
| 2025-04-23 | 11.13 | $10.82 | 294536 |
| 2025-04-22 | 11.16 | $10.80 | 180309 |
| 2025-04-21 | 11.20 | $10.70 | 287020 |
| 2025-04-17 | 11.25 | $10.92 | 131100 |
| 2025-04-16 | 11.28 | $10.92 | 182127 |
| 2025-04-15 | 11.32 | $10.92 | 157145 |
| 2025-04-14 | 11.37 | $10.90 | 219100 |
| 2025-04-11 | 11.41 | $10.76 | 305517 |
| 2025-04-10 | 11.48 | $10.66 | 328400 |
| 2025-04-09 | 11.57 | $11.06 | 468000 |
| 2025-04-08 | 11.62 | $10.86 | 266800 |
| 2025-04-07 | 11.70 | $11.25 | 248500 |
| 2025-04-04 | 11.75 | $11.52 | 211649 |
| 2025-04-03 | 11.78 | $11.71 | 170219 |
| 2025-04-02 | 11.78 | $11.76 | 105800 |
| 2025-04-01 | 11.79 | $11.83 | 163400 |
| 2025-03-31 | 11.78 | $11.71 | 207000 |
| 2025-03-28 | 11.79 | $11.75 | 138964 |
| 2025-03-27 | 11.79 | $11.71 | 149500 |
| 2025-03-26 | 11.80 | $11.73 | 134200 |
| 2025-03-25 | 11.81 | $11.81 | 214815 |
| 2025-03-24 | 11.81 | $11.88 | 239005 |
| 2025-03-21 | 11.80 | $11.77 | 107626 |
| 2025-03-20 | 11.81 | $11.69 | 191500 |
| 2025-03-19 | 11.82 | $11.57 | 265111 |
| 2025-03-18 | 11.84 | $11.64 | 202847 |
| 2025-03-17 | 11.87 | $11.67 | 118600 |
| 2025-03-14 | 11.89 | $11.65 | 106800 |
| 2025-03-13 | 11.91 | $11.74 | 102619 |
| 2025-03-12 | 11.93 | $11.84 | 114831 |
| 2025-03-11 | 11.94 | $11.83 | 100100 |
| 2025-03-10 | 11.95 | $11.89 | 124500 |
| 2025-03-07 | 11.96 | $11.91 | 195200 |
| 2025-03-06 | 11.96 | $11.96 | 140700 |
| 2025-03-05 | 11.96 | $12.03 | 98640 |
| 2025-03-04 | 11.96 | $11.98 | 144022 |
| 2025-03-03 | 11.95 | $12.06 | 281700 |
| 2025-02-28 | 11.94 | $12.07 | 107343 |
| 2025-02-27 | 11.93 | $11.99 | 125400 |
| 2025-02-26 | 11.92 | $12.04 | 119339 |
| 2025-02-25 | 11.91 | $12.01 | 276000 |
| 2025-02-24 | 11.90 | $11.87 | 212500 |
| 2025-02-21 | 11.90 | $11.90 | 127800 |
| 2025-02-20 | 11.90 | $11.92 | 114200 |
| 2025-02-19 | 11.90 | $11.93 | 117242 |
| 2025-02-18 | 11.90 | $11.89 | 270321 |
| 2025-02-14 | 11.90 | $11.92 | 165100 |
| 2025-02-13 | 11.90 | $11.85 | 209000 |
| 2025-02-12 | 11.90 | $11.85 | 261300 |
| 2025-02-11 | 11.91 | $11.99 | 174840 |
| 2025-02-10 | 11.90 | $12.03 | 134500 |
| 2025-02-07 | 11.88 | $11.99 | 147900 |
| 2025-02-06 | 11.87 | $12.03 | 196235 |
| 2025-02-05 | 11.85 | $12.04 | 230242 |
| 2025-02-04 | 11.83 | $11.98 | 191520 |
| 2025-02-03 | 11.82 | $11.91 | 180812 |
| 2025-01-31 | 11.81 | $11.88 | 210237 |
| 2025-01-30 | 11.80 | $11.88 | 109100 |
| 2025-01-29 | 11.79 | $11.81 | 224904 |
| 2025-01-28 | 11.79 | $11.80 | 261342 |
| 2025-01-27 | 11.79 | $11.73 | 238100 |
| 2025-01-24 | 11.80 | $11.77 | 111433 |
| 2025-01-23 | 11.80 | $11.74 | 204600 |
| 2025-01-22 | 11.81 | $11.74 | 224645 |
| 2025-01-21 | 11.81 | $11.77 | 229500 |
| 2025-01-17 | 11.82 | $11.75 | 169613 |
| 2025-01-16 | 11.83 | $11.78 | 136400 |
| 2025-01-15 | 11.83 | $11.71 | 164200 |
| 2025-01-14 | 11.84 | $11.66 | 163300 |
| 2025-01-13 | 11.86 | $11.59 | 337400 |
| 2025-01-10 | 11.89 | $11.60 | 265600 |
| 2025-01-08 | 11.92 | $11.71 | 219100 |
| 2025-01-07 | 11.94 | $11.76 | 285000 |
| 2025-01-06 | 11.96 | $11.80 | 367000 |
| 2025-01-03 | 11.98 | $11.79 | 217700 |
| 2025-01-02 | 12.00 | $11.71 | 206640 |
| 2024-12-31 | 12.03 | $11.52 | 728629 |
| 2024-12-30 | 12.09 | $11.44 | 775700 |
| 2024-12-27 | 12.15 | $11.50 | 729728 |
| 2024-12-26 | 12.22 | $11.59 | 1.1M |
| 2024-12-24 | 12.29 | $11.68 | 385401 |
| 2024-12-23 | 12.35 | $11.72 | 338848 |
| 2024-12-20 | 12.42 | $11.80 | 468400 |
| 2024-12-19 | 12.48 | $11.90 | 343600 |
| 2024-12-18 | 12.55 | $12.11 | 212600 |
| 2024-12-17 | 12.59 | $12.27 | 264400 |
| 2024-12-16 | 12.63 | $12.57 | 167100 |
| 2024-12-13 | 12.63 | $12.56 | 236300 |
| 2024-12-12 | 12.64 | $12.67 | 220200 |
| 2024-12-11 | 12.64 | $12.77 | 235814 |
| 2024-12-10 | 12.62 | $12.75 | 208300 |
| 2024-12-09 | 12.61 | $12.73 | 133500 |
| 2024-12-06 | 12.60 | $12.75 | 174600 |
| 2024-12-05 | 12.58 | $12.73 | 124204 |
| 2024-12-04 | 12.56 | $12.78 | 206800 |
| 2024-12-03 | 12.54 | $12.72 | 189800 |
| 2024-12-02 | 12.52 | $12.73 | 180616 |
| 2024-11-29 | 12.50 | $12.75 | 120900 |
| 2024-11-27 | 12.47 | $12.60 | 257600 |
| 2024-11-26 | 12.46 | $12.44 | 209000 |
| 2024-11-25 | 12.46 | $12.41 | 216202 |
| 2024-11-22 | 12.47 | $12.29 | 213300 |
| 2024-11-21 | 12.49 | $12.26 | 197800 |
| 2024-11-20 | 12.51 | $12.32 | 212800 |
| 2024-11-19 | 12.53 | $12.35 | 137700 |
| 2024-11-18 | 12.55 | $12.37 | 209000 |
| 2024-11-15 | 12.57 | $12.35 | 133000 |
| 2024-11-14 | 12.59 | $12.52 | 147300 |
| 2024-11-13 | 12.60 | $12.45 | 179400 |
| 2024-11-12 | 12.61 | $12.44 | 205423 |
| 2024-11-11 | 12.63 | $12.58 | 176640 |
| 2024-11-08 | 12.64 | $12.62 | 131600 |
| 2024-11-07 | 12.64 | $12.50 | 186200 |
| 2024-11-06 | 12.66 | $12.42 | 306142 |
| 2024-11-05 | 12.68 | $12.54 | 152400 |
| 2024-11-04 | 12.70 | $12.47 | 193671 |
| 2024-11-01 | 12.72 | $12.46 | 177831 |
| 2024-10-31 | 12.75 | $12.52 | 193400 |
| 2024-10-30 | 12.77 | $12.42 | 177800 |
| 2024-10-29 | 12.81 | $12.40 | 162600 |
| 2024-10-28 | 12.85 | $12.47 | 157700 |
| 2024-10-25 | 12.89 | $12.56 | 219500 |
| 2024-10-24 | 12.92 | $12.51 | 248345 |
| 2024-10-23 | 12.97 | $12.65 | 124625 |
| 2024-10-22 | 13.00 | $12.85 | 89045 |
| 2024-10-21 | 13.02 | $12.92 | 205500 |
| 2024-10-18 | 13.03 | $13.03 | 121931 |
| 2024-10-17 | 13.03 | $12.99 | 210307 |
| 2024-10-16 | 13.03 | $12.98 | 121200 |
| 2024-10-15 | 13.04 | $12.99 | 137200 |
| 2024-10-14 | 13.04 | $13.06 | 151900 |
| 2024-10-11 | 13.04 | $13.08 | 141805 |
| 2024-10-10 | 13.03 | $13.14 | 101905 |
| 2024-10-09 | 13.02 | $13.03 | 168300 |
| 2024-10-08 | 13.02 | $13.06 | 154544 |
| 2024-10-07 | 13.02 | $13.03 | 152501 |
| 2024-10-04 | 13.02 | $13.08 | 163800 |
| 2024-10-03 | 13.01 | $13.22 | 194900 |
| 2024-10-02 | 12.99 | $13.22 | 206500 |
| 2024-10-01 | 12.96 | $13.19 | 208200 |
| 2024-09-30 | 12.94 | $13.11 | 121009 |
| 2024-09-27 | 12.92 | $13.10 | 119000 |
| 2024-09-26 | 12.90 | $13.11 | 223632 |
| 2024-09-25 | 12.88 | $13.03 | 65200 |
| 2024-09-24 | 12.87 | $13.02 | 106924 |
| 2024-09-23 | 12.85 | $12.97 | 129800 |
| 2024-09-20 | 12.84 | $13.00 | 105600 |
| 2024-09-19 | 12.82 | $13.00 | 126700 |
| 2024-09-18 | 12.80 | $13.00 | 263100 |
| 2024-09-17 | 12.78 | $13.02 | 200600 |
| 2024-09-16 | 12.76 | $13.05 | 123300 |
| 2024-09-13 | 12.73 | $13.05 | 305922 |
| 2024-09-12 | 12.69 | $13.08 | 240900 |
| 2024-09-11 | 12.65 | $12.92 | 180615 |
| 2024-09-10 | 12.62 | $12.85 | 124500 |
| 2024-09-09 | 12.60 | $12.75 | 190700 |
| 2024-09-06 | 12.58 | $12.74 | 115700 |
| 2024-09-05 | 12.57 | $12.73 | 102800 |
| 2024-09-04 | 12.55 | $12.71 | 185200 |
| 2024-09-03 | 12.53 | $12.65 | 155343 |
| 2024-08-30 | 12.52 | $12.63 | 109427 |
| 2024-08-29 | 12.51 | $12.62 | 98000 |
| 2024-08-28 | 12.50 | $12.60 | 88215 |
| 2024-08-27 | 12.49 | $12.60 | 92200 |
| 2024-08-26 | 12.48 | $12.57 | 98400 |
| 2024-08-23 | 12.47 | $12.56 | 91633 |
| 2024-08-22 | 12.46 | $12.52 | 79402 |
| 2024-08-21 | 12.45 | $12.54 | 103000 |
| 2024-08-20 | 12.44 | $12.52 | 122600 |
| 2024-08-19 | 12.43 | $12.50 | 93322 |
| 2024-08-16 | 12.42 | $12.47 | 143045 |
| 2024-08-15 | 12.42 | $12.43 | 116827 |
| 2024-08-14 | 12.42 | $12.47 | 137100 |
| 2024-08-13 | 12.41 | $12.48 | 257100 |
| 2024-08-12 | 12.41 | $12.44 | 200800 |
| 2024-08-09 | 12.40 | $12.42 | 155040 |
| 2024-08-08 | 12.40 | $12.45 | 189509 |
| 2024-08-07 | 12.39 | $12.47 | 251400 |
| 2024-08-06 | 12.39 | $12.51 | 150509 |
| 2024-08-05 | 12.37 | $12.46 | 118105 |
| 2024-08-02 | 12.37 | $12.60 | 166800 |
| 2024-08-01 | 12.34 | $12.48 | 164003 |
| 2024-07-31 | 12.33 | $12.39 | 138405 |
| 2024-07-30 | 12.32 | $12.35 | 206332 |
| 2024-07-29 | 12.32 | $12.31 | 107400 |
| 2024-07-26 | 12.32 | $12.32 | 140600 |
| 2024-07-25 | 12.32 | $12.32 | 169800 |
| 2024-07-24 | 12.32 | $12.30 | 96200 |
| 2024-07-23 | 12.32 | $12.37 | 124300 |
| 2024-07-22 | 12.31 | $12.32 | 97500 |
| 2024-07-19 | 12.31 | $12.26 | 87400 |
| 2024-07-18 | 12.32 | $12.28 | 119019 |
| 2024-07-17 | 12.32 | $12.43 | 144200 |
| 2024-07-16 | 12.31 | $12.52 | 90300 |
| 2024-07-15 | 12.29 | $12.44 | 107930 |
| 2024-07-12 | 12.27 | $12.47 | 101100 |
| 2024-07-11 | 12.25 | $12.40 | 123906 |
| 2024-07-10 | 12.23 | $12.28 | 96800 |
| 2024-07-09 | 12.23 | $12.27 | 124940 |
| 2024-07-08 | 12.22 | $12.30 | 144600 |
| 2024-07-05 | 12.21 | $12.32 | 118600 |
| 2024-07-03 | 12.20 | $12.33 | 92615 |
| 2024-07-02 | 12.19 | $12.24 | 149304 |
| 2024-07-01 | 12.18 | $12.23 | 123200 |
| 2024-06-28 | 12.18 | $12.28 | 165100 |
| 2024-06-27 | 12.17 | $12.24 | 99848 |
| 2024-06-26 | 12.16 | $12.17 | 145445 |
| 2024-06-25 | 12.16 | $12.21 | 202545 |
| 2024-06-24 | 12.16 | $12.18 | 118906 |
| 2024-06-21 | 12.15 | $12.17 | 89600 |
| 2024-06-20 | 12.15 | $12.23 | 165637 |
| 2024-06-18 | 12.14 | $12.28 | 132540 |
| 2024-06-17 | 12.13 | $12.23 | 121639 |
| 2024-06-14 | 12.12 | $12.23 | 234600 |
| 2024-06-13 | 12.11 | $12.29 | 131300 |
| 2024-06-12 | 12.09 | $12.20 | 233100 |
| 2024-06-11 | 12.07 | $12.23 | 133300 |
| 2024-06-10 | 12.06 | $12.16 | 89627 |
| 2024-06-07 | 12.05 | $12.14 | 145629 |
| 2024-06-06 | 12.04 | $12.17 | 83320 |
| 2024-06-05 | 12.02 | $12.11 | 142617 |
| 2024-06-04 | 12.01 | $12.04 | 185200 |
| 2024-06-03 | 12.01 | $11.95 | 137500 |
| 2024-05-31 | 12.02 | $11.93 | 174000 |
| 2024-05-30 | 12.03 | $11.89 | 151038 |
| 2024-05-29 | 12.04 | $11.88 | 73100 |
| 2024-05-28 | 12.06 | $12.00 | 110400 |
| 2024-05-24 | 12.06 | $12.10 | 61400 |
| 2024-05-23 | 12.06 | $11.99 | 158947 |
| 2024-05-22 | 12.07 | $12.02 | 113333 |
| 2024-05-21 | 12.07 | $12.11 | 122200 |
| 2024-05-20 | 12.07 | $12.10 | 102200 |
| 2024-05-17 | 12.06 | $12.11 | 105310 |
| 2024-05-16 | 12.06 | $12.13 | 115319 |
| 2024-05-15 | 12.05 | $12.17 | 131200 |
| 2024-05-14 | 12.04 | $12.08 | 102437 |
| 2024-05-13 | 12.03 | $12.11 | 75500 |
| 2024-05-10 | 12.03 | $12.13 | 76700 |
| 2024-05-09 | 12.02 | $12.21 | 116000 |
| 2024-05-08 | 12.00 | $12.20 | 155938 |
| 2024-05-07 | 11.97 | $12.14 | 156441 |
| 2024-05-06 | 11.96 | $12.05 | 138831 |
| 2024-05-03 | 11.95 | $11.95 | 130500 |
| 2024-05-02 | 11.95 | $11.82 | 209330 |
| 2024-05-01 | 11.96 | $11.79 | 168600 |
| 2024-04-30 | 11.98 | $11.75 | 174300 |
| 2024-04-29 | 12.00 | $11.81 | 141003 |
| 2024-04-26 | 12.02 | $11.83 | 79000 |
| 2024-04-25 | 12.04 | $11.80 | 80001 |
| 2024-04-24 | 12.07 | $11.90 | 129138 |
| 2024-04-23 | 12.08 | $11.92 | 106700 |
| 2024-04-22 | 12.10 | $11.85 | 153747 |
| 2024-04-19 | 12.13 | $11.90 | 116012 |
| 2024-04-18 | 12.15 | $11.97 | 119200 |
| 2024-04-17 | 12.17 | $12.03 | 66432 |
| 2024-04-16 | 12.19 | $12.01 | 156400 |
| 2024-04-15 | 12.20 | $11.96 | 124018 |
| 2024-04-12 | 12.23 | $12.12 | 143029 |
| 2024-04-11 | 12.24 | $12.14 | 121600 |
| 2024-04-10 | 12.25 | $12.11 | 142922 |
| 2024-04-09 | 12.27 | $12.23 | 115100 |
| 2024-04-08 | 12.27 | $12.27 | 106800 |
| 2024-04-05 | 12.27 | $12.22 | 187422 |
| 2024-04-04 | 12.28 | $12.17 | 190334 |
| 2024-04-03 | 12.29 | $12.18 | 143733 |
| 2024-04-02 | 12.30 | $12.23 | 168324 |
| 2024-04-01 | 12.31 | $12.22 | 148000 |
| 2024-03-28 | 12.32 | $12.25 | 225900 |
| 2024-03-27 | 12.32 | $12.30 | 149800 |
| 2024-03-26 | 12.33 | $12.27 | 147400 |
| 2024-03-25 | 12.33 | $12.28 | 100900 |
| 2024-03-22 | 12.34 | $12.32 | 154700 |
| 2024-03-21 | 12.34 | $12.28 | 135000 |
| 2024-03-20 | 12.35 | $12.31 | 137107 |
| 2024-03-19 | 12.35 | $12.36 | 108500 |
| 2024-03-18 | 12.35 | $12.40 | 108005 |
| 2024-03-15 | 12.34 | $12.35 | 120600 |
| 2024-03-14 | 12.34 | $12.35 | 174600 |
| 2024-03-13 | 12.34 | $12.48 | 133500 |
| 2024-03-12 | 12.33 | $12.43 | 122035 |
| 2024-03-11 | 12.32 | $12.43 | 128317 |
| 2024-03-08 | 12.30 | $12.48 | 190800 |
| 2024-03-07 | 12.29 | $12.45 | 151131 |
| 2024-03-06 | 12.27 | $12.43 | 145700 |
| 2024-03-05 | 12.25 | $12.40 | 126547 |
| 2024-03-04 | 12.24 | $12.36 | 186600 |
| 2024-03-01 | 12.22 | $12.36 | 121000 |
| 2024-02-29 | 12.21 | $12.29 | 128643 |
| 2024-02-28 | 12.20 | $12.24 | 87709 |
| 2024-02-27 | 12.20 | $12.16 | 110249 |
| 2024-02-26 | 12.20 | $12.19 | 151428 |
| 2024-02-23 | 12.20 | $12.25 | 136834 |
| 2024-02-22 | 12.20 | $12.26 | 55002 |
| 2024-02-21 | 12.19 | $12.25 | 77000 |
| 2024-02-20 | 12.18 | $12.27 | 84200 |
| 2024-02-16 | 12.17 | $12.25 | 160425 |
| 2024-02-15 | 12.16 | $12.30 | 212300 |
| 2024-02-14 | 12.15 | $12.25 | 237100 |
| 2024-02-13 | 12.14 | $12.15 | 448300 |
| 2024-02-12 | 12.14 | $12.19 | 407000 |
| 2024-02-09 | 12.13 | $12.11 | 236447 |
| 2024-02-08 | 12.14 | $12.16 | 156904 |
| 2024-02-07 | 12.13 | $12.19 | 166800 |
| 2024-02-06 | 12.13 | $12.16 | 176800 |
| 2024-02-05 | 12.12 | $12.15 | 187306 |
| 2024-02-02 | 12.12 | $12.23 | 260528 |
| 2024-02-01 | 12.11 | $12.32 | 114224 |
| 2024-01-31 | 12.09 | $12.16 | 211600 |
| 2024-01-30 | 12.08 | $12.10 | 149800 |
| 2024-01-29 | 12.08 | $12.08 | 161700 |
| 2024-01-26 | 12.08 | $11.98 | 153915 |
| 2024-01-25 | 12.09 | $12.03 | 164700 |
| 2024-01-24 | 12.09 | $12.03 | 240400 |
| 2024-01-23 | 12.10 | $12.05 | 221909 |
| 2024-01-22 | 12.10 | $12.07 | 163440 |
| 2024-01-19 | 12.11 | $11.94 | 204800 |
| 2024-01-18 | 12.13 | $11.92 | 174320 |
| 2024-01-17 | 12.15 | $11.98 | 230204 |
| 2024-01-16 | 12.16 | $12.09 | 146200 |
| 2024-01-12 | 12.17 | $12.22 | 194100 |
| 2024-01-11 | 12.17 | $12.26 | 246808 |
| 2024-01-10 | 12.16 | $12.34 | 263928 |
| 2024-01-09 | 12.14 | $12.39 | 155430 |
| 2024-01-08 | 12.11 | $12.47 | 236400 |
| 2024-01-05 | 12.07 | $12.23 | 152747 |
| 2024-01-04 | 12.06 | $12.27 | 191706 |
| 2024-01-03 | 12.03 | $12.33 | 157800 |
| 2024-01-02 | 12.00 | $12.27 | 220710 |
| 2023-12-29 | 11.98 | $12.19 | 401800 |
| 2023-12-28 | 11.95 | $12.17 | 353300 |
| 2023-12-27 | 11.93 | $12.33 | 289933 |
| 2023-12-26 | 11.89 | $12.29 | 349400 |
| 2023-12-22 | 11.85 | $12.33 | 202200 |
| 2023-12-21 | 11.79 | $12.34 | 372242 |
| 2023-12-20 | 11.74 | $12.34 | 491000 |
| 2023-12-19 | 11.67 | $12.33 | 491707 |
| 2023-12-18 | 11.60 | $12.10 | 303707 |
| 2023-12-15 | 11.55 | $12.06 | 243600 |
| 2023-12-14 | 11.50 | $12.09 | 311600 |
| 2023-12-13 | 11.44 | $11.90 | 416901 |
| 2023-12-12 | 11.39 | $11.80 | 351200 |
| 2023-12-11 | 11.35 | $11.72 | 275500 |
| 2023-12-08 | 11.31 | $11.78 | 172921 |
| 2023-12-07 | 11.26 | $11.78 | 302000 |
| 2023-12-06 | 11.20 | $11.67 | 309200 |
| 2023-12-05 | 11.15 | $11.66 | 231600 |
| 2023-12-04 | 11.10 | $11.58 | 410940 |
| 2023-12-01 | 11.05 | $11.62 | 275920 |
| 2023-11-30 | 10.99 | $11.41 | 413200 |
| 2023-11-29 | 10.94 | $11.50 | 395547 |
| 2023-11-28 | 10.88 | $11.33 | 227937 |
| 2023-11-27 | 10.84 | $11.17 | 290400 |
| 2023-11-24 | 10.80 | $11.30 | 48704 |
| 2023-11-22 | 10.75 | $11.31 | 187300 |
| 2023-11-21 | 10.69 | $11.29 | 156800 |
| 2023-11-20 | 10.63 | $11.32 | 237200 |
| 2023-11-17 | 10.55 | $11.17 | 336421 |
| 2023-11-16 | 10.49 | $11.07 | 577938 |
| 2023-11-15 | 10.43 | $10.77 | 382800 |
| 2023-11-14 | 10.39 | $10.69 | 264536 |
| 2023-11-13 | 10.36 | $10.55 | 219500 |
| 2023-11-10 | 10.34 | $10.59 | 184136 |
| 2023-11-09 | 10.31 | $10.50 | 254239 |
| 2023-11-08 | 10.29 | $10.62 | 483341 |
| 2023-11-07 | 10.26 | $10.64 | 247400 |
| 2023-11-06 | 10.22 | $10.48 | 195839 |
| 2023-11-03 | 10.19 | $10.53 | 208400 |
| 2023-11-02 | 10.16 | $10.39 | 308100 |
| 2023-11-01 | 10.13 | $10.19 | 397600 |
| 2023-10-31 | 10.12 | $9.94 | 242800 |
| 2023-10-30 | 10.14 | $9.93 | 275824 |
| 2023-10-27 | 10.17 | $9.92 | 255300 |
| 2023-10-26 | 10.19 | $9.91 | 252200 |
| 2023-10-25 | 10.22 | $9.86 | 374000 |
| 2023-10-24 | 10.26 | $10.00 | 242000 |
| 2023-10-23 | 10.29 | $9.91 | 284408 |
| 2023-10-20 | 10.33 | $10.00 | 249502 |
| 2023-10-19 | 10.36 | $10.05 | 252531 |
| 2023-10-18 | 10.40 | $10.10 | 285914 |
| 2023-10-17 | 10.43 | $10.19 | 265729 |
| 2023-10-16 | 10.45 | $10.35 | 249500 |
| 2023-10-13 | 10.46 | $10.42 | 395100 |
| 2023-10-12 | 10.47 | $10.32 | 256118 |
| 2023-10-11 | 10.48 | $10.41 | 220800 |
| 2023-10-10 | 10.49 | $10.30 | 197600 |
| 2023-10-09 | 10.51 | $10.27 | 106039 |
| 2023-10-06 | 10.53 | $10.23 | 256800 |
| 2023-10-05 | 10.57 | $10.29 | 257700 |
| 2023-10-04 | 10.60 | $10.37 | 206619 |
| 2023-10-03 | 10.62 | $10.35 | 276900 |
| 2023-10-02 | 10.65 | $10.26 | 292223 |
| 2023-09-29 | 10.69 | $10.23 | 202617 |
| 2023-09-28 | 10.74 | $10.24 | 265030 |
| 2023-09-27 | 10.79 | $10.27 | 349749 |
| 2023-09-26 | 10.84 | $10.40 | 222400 |
| 2023-09-25 | 10.89 | $10.52 | 208900 |
| 2023-09-22 | 10.93 | $10.74 | 294807 |
| 2023-09-21 | 10.95 | $10.73 | 108400 |
| 2023-09-20 | 10.97 | $10.82 | 135300 |
| 2023-09-19 | 10.99 | $10.76 | 396100 |
| 2023-09-18 | 11.01 | $10.79 | 201200 |
| 2023-09-15 | 11.04 | $10.78 | 152923 |
| 2023-09-14 | 11.06 | $10.83 | 438800 |
| 2023-09-13 | 11.09 | $10.93 | 175627 |
| 2023-09-12 | 11.11 | $10.92 | 93800 |
| 2023-09-11 | 11.13 | $10.94 | 147600 |
| 2023-09-08 | 11.15 | $10.95 | 143200 |
| 2023-09-07 | 11.17 | $10.98 | 179600 |
| 2023-09-06 | 11.19 | $11.04 | 78525 |
| 2023-09-05 | 11.20 | $11.07 | 101600 |
| 2023-09-01 | 11.21 | $11.09 | 186048 |
| 2023-08-31 | 11.23 | $11.09 | 159000 |
| 2023-08-30 | 11.24 | $11.09 | 147200 |
| 2023-08-29 | 11.26 | $11.10 | 175800 |
| 2023-08-28 | 11.27 | $11.03 | 161000 |
| 2023-08-25 | 11.30 | $11.07 | 169409 |
| 2023-08-24 | 11.32 | $11.07 | 137600 |
| 2023-08-23 | 11.35 | $11.09 | 190500 |
| 2023-08-22 | 11.38 | $11.08 | 177700 |
| 2023-08-21 | 11.41 | $11.12 | 128310 |
| 2023-08-18 | 11.44 | $11.14 | 178600 |
| 2023-08-17 | 11.47 | $11.19 | 128842 |
| 2023-08-16 | 11.50 | $11.19 | 229400 |
| 2023-08-15 | 11.53 | $11.33 | 195800 |
| 2023-08-14 | 11.56 | $11.40 | 68246 |
| 2023-08-11 | 11.57 | $11.53 | 139700 |
| 2023-08-10 | 11.58 | $11.39 | 152100 |
| 2023-08-09 | 11.60 | $11.45 | 112500 |
| 2023-08-08 | 11.61 | $11.37 | 121600 |
| 2023-08-07 | 11.64 | $11.40 | 141437 |
| 2023-08-04 | 11.66 | $11.48 | 127700 |
| 2023-08-03 | 11.68 | $11.44 | 323566 |
| 2023-08-02 | 11.71 | $11.72 | 207903 |
| 2023-08-01 | 11.71 | $11.82 | 207420 |
| 2023-07-31 | 11.69 | $11.86 | 302700 |
| 2023-07-28 | 11.68 | $11.86 | 178300 |
| 2023-07-27 | 11.66 | $11.73 | 263800 |
| 2023-07-26 | 11.65 | $11.84 | 191440 |
| 2023-07-25 | 11.63 | $11.84 | 304830 |
| 2023-07-24 | 11.61 | $11.80 | 211200 |
| 2023-07-21 | 11.59 | $11.66 | 113400 |
| 2023-07-20 | 11.58 | $11.66 | 156104 |
| 2023-07-19 | 11.57 | $11.75 | 136412 |
| 2023-07-18 | 11.55 | $11.62 | 220733 |
| 2023-07-17 | 11.54 | $11.50 | 147000 |
| 2023-07-14 | 11.55 | $11.56 | 159900 |
| 2023-07-13 | 11.54 | $11.62 | 133400 |
| 2023-07-12 | 11.54 | $11.67 | 88600 |
| 2023-07-11 | 11.52 | $11.62 | 157400 |
| 2023-07-10 | 11.51 | $11.58 | 84118 |
| 2023-07-07 | 11.51 | $11.51 | 195900 |
| 2023-07-06 | 11.51 | $11.54 | 162947 |
| 2023-07-05 | 11.50 | $11.60 | 103238 |
| 2023-07-03 | 11.49 | $11.69 | 63047 |
| 2023-06-30 | 11.47 | $11.57 | 129400 |
| 2023-06-29 | 11.46 | $11.55 | 149400 |
| 2023-06-28 | 11.45 | $11.64 | 179500 |
| 2023-06-27 | 11.43 | $11.54 | 185819 |
| 2023-06-26 | 11.42 | $11.53 | 108017 |
| 2023-06-23 | 11.41 | $11.45 | 133100 |
| 2023-06-22 | 11.40 | $11.39 | 142021 |
| 2023-06-21 | 11.40 | $11.38 | 148800 |
| 2023-06-20 | 11.41 | $11.38 | 128441 |
| 2023-06-16 | 11.41 | $11.36 | 92800 |
| 2023-06-15 | 11.41 | $11.40 | 155000 |
| 2023-06-14 | 11.41 | $11.38 | 114700 |
| 2023-06-13 | 11.42 | $11.43 | 98400 |
| 2023-06-12 | 11.42 | $11.45 | 118908 |
| 2023-06-09 | 11.41 | $11.49 | 63700 |
| 2023-06-08 | 11.41 | $11.54 | 101005 |
| 2023-06-07 | 11.39 | $11.43 | 116013 |
| 2023-06-06 | 11.39 | $11.41 | 93900 |
| 2023-06-05 | 11.39 | $11.34 | 91345 |
| 2023-06-02 | 11.39 | $11.31 | 168547 |
| 2023-06-01 | 11.40 | $11.33 | 223342 |
| 2023-05-31 | 11.41 | $11.32 | 165805 |
| 2023-05-30 | 11.42 | $11.25 | 96910 |
| 2023-05-26 | 11.43 | $11.17 | 235213 |
| 2023-05-25 | 11.46 | $11.20 | 167908 |
| 2023-05-24 | 11.49 | $11.15 | 141900 |
| 2023-05-23 | 11.52 | $11.29 | 110319 |
| 2023-05-22 | 11.55 | $11.27 | 145700 |
| 2023-05-19 | 11.58 | $11.35 | 146600 |
| 2023-05-18 | 11.60 | $11.44 | 102914 |
| 2023-05-17 | 11.62 | $11.48 | 99939 |
| 2023-05-16 | 11.63 | $11.51 | 96600 |
| 2023-05-15 | 11.64 | $11.48 | 280600 |
| 2023-05-12 | 11.66 | $11.55 | 96900 |
| 2023-05-11 | 11.67 | $11.58 | 118500 |
| 2023-05-10 | 11.68 | $11.62 | 149246 |
| 2023-05-09 | 11.69 | $11.61 | 167100 |
| 2023-05-08 | 11.70 | $11.65 | 80400 |
| 2023-05-05 | 11.70 | $11.75 | 192000 |
| 2023-05-04 | 11.70 | $11.65 | 143608 |
| 2023-05-03 | 11.70 | $11.62 | 110486 |
| 2023-05-02 | 11.71 | $11.71 | 110741 |
| 2023-05-01 | 11.71 | $11.68 | 135100 |
| 2023-04-28 | 11.72 | $11.81 | 140936 |
| 2023-04-27 | 11.71 | $11.78 | 145500 |
| 2023-04-26 | 11.70 | $11.81 | 193700 |
| 2023-04-25 | 11.69 | $11.73 | 158133 |
| 2023-04-24 | 11.68 | $11.70 | 122400 |
| 2023-04-21 | 11.68 | $11.61 | 128841 |
| 2023-04-20 | 11.69 | $11.62 | 121600 |
| 2023-04-19 | 11.70 | $11.46 | 198600 |
| 2023-04-18 | 11.72 | $11.60 | 162421 |
| 2023-04-17 | 11.73 | $11.75 | 163000 |
| 2023-04-14 | 11.73 | $11.82 | 105909 |
| 2023-04-13 | 11.72 | $11.84 | 159824 |
| 2023-04-12 | 11.71 | $11.89 | 108334 |
| 2023-04-11 | 11.69 | $11.79 | 213300 |
| 2023-04-10 | 11.68 | $11.77 | 240400 |
| 2023-04-06 | 11.67 | $11.85 | 72605 |
| 2023-04-05 | 11.65 | $11.85 | 193600 |
| 2023-04-04 | 11.63 | $11.72 | 87800 |
| 2023-04-03 | 11.63 | $11.75 | 108800 |
| 2023-03-31 | 11.61 | $11.84 | 108400 |
| 2023-03-30 | 11.59 | $11.64 | 155800 |
| 2023-03-29 | 11.58 | $11.53 | 122800 |
| 2023-03-28 | 11.59 | $11.49 | 192436 |
| 2023-03-27 | 11.60 | $11.43 | 202300 |
| 2023-03-24 | 11.62 | $11.47 | 218549 |
| 2023-03-23 | 11.63 | $11.42 | 168122 |
| 2023-03-22 | 11.65 | $11.52 | 182700 |
| 2023-03-21 | 11.67 | $11.44 | 258700 |
| 2023-03-20 | 11.69 | $11.55 | 137600 |
| 2023-03-17 | 11.71 | $11.59 | 123000 |
| 2023-03-16 | 11.72 | $11.61 | 172642 |
| 2023-03-15 | 11.73 | $11.61 | 105200 |
| 2023-03-14 | 11.74 | $11.57 | 138448 |
| 2023-03-13 | 11.76 | $11.62 | 236311 |
| 2023-03-10 | 11.78 | $11.56 | 130400 |
| 2023-03-09 | 11.80 | $11.61 | 91041 |
| 2023-03-08 | 11.82 | $11.60 | 76735 |
| 2023-03-07 | 11.84 | $11.66 | 153735 |
| 2023-03-06 | 11.86 | $11.68 | 110530 |
| 2023-03-03 | 11.88 | $11.75 | 103900 |
| 2023-03-02 | 11.89 | $11.59 | 142800 |
| 2023-03-01 | 11.93 | $11.69 | 87114 |
| 2023-02-28 | 11.95 | $11.69 | 75802 |
| 2023-02-27 | 11.98 | $11.76 | 82334 |
| 2023-02-24 | 12.00 | $11.61 | 144516 |
| 2023-02-23 | 12.04 | $11.75 | 110114 |
| 2023-02-22 | 12.07 | $11.75 | 91904 |
| 2023-02-21 | 12.11 | $11.67 | 109827 |
| 2023-02-17 | 12.15 | $11.84 | 115507 |
| 2023-02-16 | 12.19 | $11.86 | 115600 |
| 2023-02-15 | 12.22 | $12.07 | 111100 |
| 2023-02-14 | 12.24 | $12.20 | 169542 |
| 2023-02-13 | 12.24 | $12.31 | 85723 |
| 2023-02-10 | 12.23 | $12.34 | 119500 |
| 2023-02-09 | 12.22 | $12.32 | 123500 |
| 2023-02-08 | 12.21 | $12.45 | 137100 |
| 2023-02-07 | 12.19 | $12.36 | 120016 |
| 2023-02-06 | 12.17 | $12.12 | 167700 |
| 2023-02-03 | 12.17 | $12.39 | 219800 |
| 2023-02-02 | 12.15 | $12.49 | 275300 |
| 2023-02-01 | 12.11 | $12.34 | 167400 |
| 2023-01-31 | 12.09 | $12.28 | 350900 |
| 2023-01-30 | 12.07 | $12.18 | 140100 |
| 2023-01-27 | 12.06 | $12.19 | 176635 |
| 2023-01-26 | 12.05 | $12.22 | 123000 |
| 2023-01-25 | 12.03 | $12.30 | 98300 |
| 2023-01-24 | 12.00 | $12.30 | 156709 |
| 2023-01-23 | 11.97 | $12.35 | 188245 |
| 2023-01-20 | 11.93 | $12.35 | 81926 |
| 2023-01-19 | 11.88 | $12.28 | 140600 |
| 2023-01-18 | 11.84 | $12.15 | 254333 |
| 2023-01-17 | 11.81 | $11.97 | 188200 |
| 2023-01-13 | 11.79 | $12.06 | 106941 |
| 2023-01-12 | 11.76 | $12.10 | 190445 |
| 2023-01-11 | 11.72 | $12.01 | 156330 |
| 2023-01-10 | 11.69 | $11.93 | 110600 |
| 2023-01-09 | 11.67 | $11.89 | 115100 |
| 2023-01-06 | 11.65 | $11.77 | 186231 |
| 2023-01-05 | 11.63 | $11.66 | 139600 |
| 2023-01-04 | 11.63 | $11.89 | 150100 |
| 2023-01-03 | 11.60 | $11.70 | 142843 |
| 2022-12-30 | 11.59 | $11.60 | 567600 |
| 2022-12-29 | 11.59 | $11.67 | 525933 |
| 2022-12-28 | 11.58 | $11.64 | 627800 |
| 2022-12-27 | 11.58 | $11.36 | 613417 |
| 2022-12-23 | 11.60 | $11.45 | 298203 |
| 2022-12-22 | 11.62 | $11.50 | 367000 |
| 2022-12-21 | 11.63 | $11.57 | 367500 |
| 2022-12-20 | 11.64 | $11.57 | 385404 |
| 2022-12-19 | 11.64 | $11.60 | 336131 |
| 2022-12-16 | 11.65 | $11.56 | 413000 |
| 2022-12-15 | 11.66 | $11.63 | 418147 |
| 2022-12-14 | 11.66 | $11.77 | 324500 |
| 2022-12-13 | 11.65 | $11.83 | 369100 |
| 2022-12-12 | 11.63 | $11.71 | 460900 |
| 2022-12-09 | 11.62 | $11.77 | 255900 |
| 2022-12-08 | 11.61 | $11.79 | 269218 |
| 2022-12-07 | 11.59 | $11.88 | 268000 |
| 2022-12-06 | 11.55 | $11.86 | 268900 |
| 2022-12-05 | 11.52 | $11.74 | 225801 |
| 2022-12-02 | 11.50 | $11.80 | 210100 |
| 2022-12-01 | 11.47 | $11.86 | 276200 |
| 2022-11-30 | 11.43 | $11.93 | 225036 |
| 2022-11-29 | 11.37 | $11.79 | 209300 |
| 2022-11-28 | 11.33 | $11.75 | 255720 |
| 2022-11-25 | 11.29 | $11.81 | 49801 |
| 2022-11-23 | 11.23 | $11.83 | 298500 |
| 2022-11-22 | 11.17 | $11.83 | 258516 |
| 2022-11-21 | 11.10 | $11.63 | 201115 |
| 2022-11-18 | 11.04 | $11.48 | 318839 |
| 2022-11-17 | 11.00 | $11.39 | 385211 |
| 2022-11-16 | 10.95 | $11.29 | 385800 |
| 2022-11-15 | 10.92 | $11.17 | 322900 |
| 2022-11-14 | 10.89 | $10.97 | 169200 |
| 2022-11-11 | 10.89 | $11.14 | 292136 |
| 2022-11-10 | 10.86 | $11.05 | 312400 |
| 2022-11-09 | 10.84 | $10.70 | 329136 |
| 2022-11-08 | 10.85 | $10.70 | 215300 |
| 2022-11-07 | 10.87 | $10.70 | 246212 |
| 2022-11-04 | 10.89 | $10.75 | 282000 |
| 2022-11-03 | 10.90 | $10.68 | 229803 |
| 2022-11-02 | 10.92 | $10.68 | 361741 |
| 2022-11-01 | 10.95 | $10.68 | 469800 |
| 2022-10-31 | 10.98 | $10.62 | 267108 |
| 2022-10-28 | 11.02 | $10.68 | 423400 |
| 2022-10-27 | 11.05 | $10.63 | 303100 |
| 2022-10-26 | 11.10 | $10.73 | 411235 |
| 2022-10-25 | 11.13 | $10.79 | 232700 |
| 2022-10-24 | 11.17 | $10.74 | 395639 |
| 2022-10-21 | 11.22 | $10.87 | 183901 |
| 2022-10-20 | 11.25 | $10.96 | 359600 |
| 2022-10-19 | 11.28 | $11.02 | 206709 |
| 2022-10-18 | 11.31 | $11.08 | 263400 |
| 2022-10-17 | 11.34 | $11.01 | 223100 |
| 2022-10-14 | 11.37 | $11.04 | 311600 |
| 2022-10-13 | 11.40 | $11.14 | 255719 |
| 2022-10-12 | 11.43 | $11.19 | 381800 |
| 2022-10-11 | 11.46 | $11.28 | 370420 |
| 2022-10-10 | 11.48 | $11.32 | 184822 |
| 2022-10-07 | 11.49 | $11.32 | 205934 |
| 2022-10-06 | 11.51 | $11.25 | 255700 |
| 2022-10-05 | 11.54 | $11.35 | 300726 |
| 2022-10-04 | 11.56 | $11.25 | 334426 |
| 2022-10-03 | 11.59 | $11.19 | 301015 |
| 2022-09-30 | 11.63 | $11.05 | 217827 |
| 2022-09-29 | 11.69 | $11.06 | 173500 |
| 2022-09-28 | 11.76 | $11.22 | 204534 |
| 2022-09-27 | 11.82 | $11.19 | 245242 |
| 2022-09-26 | 11.88 | $11.14 | 312400 |
| 2022-09-23 | 11.96 | $11.26 | 261200 |
| 2022-09-22 | 12.04 | $11.34 | 410149 |
| 2022-09-21 | 12.11 | $11.62 | 121122 |
| 2022-09-20 | 12.16 | $11.59 | 145416 |
| 2022-09-19 | 12.22 | $11.65 | 190100 |
| 2022-09-16 | 12.28 | $11.77 | 247807 |
| 2022-09-15 | 12.33 | $11.84 | 152300 |
| 2022-09-14 | 12.39 | $11.99 | 136900 |
| 2022-09-13 | 12.43 | $12.05 | 182932 |
| 2022-09-12 | 12.47 | $12.12 | 130233 |
| 2022-09-09 | 12.50 | $12.18 | 122449 |
| 2022-09-08 | 12.54 | $12.15 | 131907 |
| 2022-09-07 | 12.58 | $12.21 | 154404 |
| 2022-09-06 | 12.62 | $12.16 | 144900 |
| 2022-09-02 | 12.67 | $12.27 | 162400 |
| 2022-09-01 | 12.71 | $12.19 | 553800 |
| 2022-08-31 | 12.76 | $12.33 | 152541 |
| 2022-08-30 | 12.81 | $12.35 | 152207 |
| 2022-08-29 | 12.86 | $12.37 | 122312 |
| 2022-08-26 | 12.91 | $12.55 | 132600 |
| 2022-08-25 | 12.95 | $12.61 | 125600 |
| 2022-08-24 | 12.98 | $12.64 | 78700 |
| 2022-08-23 | 13.02 | $12.65 | 76441 |
| 2022-08-22 | 13.06 | $12.58 | 168400 |
| 2022-08-19 | 13.11 | $12.87 | 76800 |
| 2022-08-18 | 13.13 | $13.00 | 162600 |
| 2022-08-17 | 13.14 | $13.17 | 102200 |
| 2022-08-16 | 13.14 | $13.25 | 100610 |
| 2022-08-15 | 13.13 | $13.27 | 80427 |
| 2022-08-12 | 13.11 | $13.32 | 87034 |
| 2022-08-11 | 13.09 | $13.37 | 125611 |
| 2022-08-10 | 13.06 | $13.25 | 133347 |
| 2022-08-09 | 13.04 | $13.15 | 94000 |
| 2022-08-08 | 13.03 | $13.29 | 73900 |
| 2022-08-05 | 13.01 | $13.26 | 143500 |
| 2022-08-04 | 12.98 | $13.35 | 115202 |
| 2022-08-03 | 12.94 | $13.29 | 152812 |
| 2022-08-02 | 12.90 | $13.25 | 89533 |
| 2022-08-01 | 12.87 | $13.19 | 262922 |
| 2022-07-29 | 12.83 | $13.12 | 150400 |
| 2022-07-28 | 12.80 | $13.02 | 164327 |
| 2022-07-27 | 12.78 | $12.75 | 145026 |
| 2022-07-26 | 12.78 | $12.69 | 118400 |
| 2022-07-25 | 12.79 | $12.54 | 210800 |
| 2022-07-22 | 12.82 | $12.71 | 139636 |
| 2022-07-21 | 12.83 | $12.68 | 137600 |
| 2022-07-20 | 12.85 | $12.83 | 169500 |
| 2022-07-19 | 12.85 | $12.88 | 108111 |
| 2022-07-18 | 12.85 | $12.96 | 142201 |
| 2022-07-15 | 12.83 | $12.98 | 154400 |
| 2022-07-14 | 12.82 | $12.98 | 121238 |
| 2022-07-13 | 12.80 | $13.05 | 151623 |
| 2022-07-12 | 12.77 | $13.10 | 122847 |
| 2022-07-11 | 12.74 | $13.20 | 149400 |
| 2022-07-08 | 12.69 | $13.07 | 178322 |
| 2022-07-07 | 12.65 | $13.16 | 224600 |
| 2022-07-06 | 12.60 | $13.08 | 218300 |
| 2022-07-05 | 12.55 | $12.99 | 200133 |
| 2022-07-01 | 12.50 | $12.88 | 366033 |
| 2022-06-30 | 12.46 | $12.69 | 194300 |
| 2022-06-29 | 12.44 | $12.49 | 177340 |
| 2022-06-28 | 12.43 | $12.40 | 142800 |
| 2022-06-27 | 12.44 | $12.32 | 257400 |
| 2022-06-24 | 12.45 | $12.30 | 192300 |
| 2022-06-23 | 12.46 | $12.14 | 245400 |
| 2022-06-22 | 12.50 | $11.88 | 177200 |
| 2022-06-21 | 12.56 | $11.75 | 211429 |
| 2022-06-17 | 12.65 | $11.98 | 224700 |
| 2022-06-16 | 12.72 | $11.80 | 348201 |
| 2022-06-15 | 12.82 | $12.11 | 172000 |
| 2022-06-14 | 12.89 | $12.15 | 311500 |
| 2022-06-13 | 12.97 | $12.52 | 317100 |
| 2022-06-10 | 13.02 | $13.14 | 247600 |
| 2022-06-09 | 13.00 | $13.20 | 185302 |
| 2022-06-08 | 12.98 | $13.34 | 209400 |
| 2022-06-07 | 12.94 | $13.28 | 330000 |
| 2022-06-06 | 12.91 | $13.08 | 232800 |
| 2022-06-03 | 12.89 | $13.20 | 238047 |
| 2022-06-02 | 12.86 | $13.41 | 359200 |
| 2022-06-01 | 12.80 | $13.34 | 266800 |
| 2022-05-31 | 12.74 | $13.17 | 211800 |
| 2022-05-27 | 12.70 | $13.24 | 473632 |
| 2022-05-26 | 12.64 | $12.93 | 453604 |
| 2022-05-25 | 12.61 | $12.74 | 547503 |
| 2022-05-24 | 12.60 | $12.34 | 395937 |
| 2022-05-23 | 12.62 | $12.29 | 262619 |
| 2022-05-20 | 12.66 | $12.28 | 191300 |
| 2022-05-19 | 12.70 | $12.21 | 209213 |
| 2022-05-18 | 12.75 | $12.20 | 172017 |
| 2022-05-17 | 12.81 | $12.35 | 739000 |
| 2022-05-16 | 12.85 | $12.65 | 235300 |
| 2022-05-13 | 12.88 | $12.72 | 269033 |
| 2022-05-12 | 12.89 | $12.82 | 271707 |
| 2022-05-11 | 12.90 | $12.62 | 348400 |
| 2022-05-10 | 12.93 | $12.76 | 265419 |
| 2022-05-09 | 12.95 | $12.74 | 224600 |
| 2022-05-06 | 12.97 | $12.77 | 277144 |
| 2022-05-05 | 12.99 | $12.72 | 402800 |
| 2022-05-04 | 13.02 | $12.90 | 305400 |
| 2022-05-03 | 13.03 | $12.92 | 273342 |
| 2022-05-02 | 13.04 | $12.80 | 265700 |
| 2022-04-29 | 13.07 | $12.80 | 241500 |
| 2022-04-28 | 13.10 | $12.96 | 274200 |
| 2022-04-27 | 13.11 | $12.84 | 187320 |
| 2022-04-26 | 13.14 | $12.87 | 247641 |
| 2022-04-25 | 13.17 | $12.87 | 308041 |
| 2022-04-22 | 13.20 | $12.98 | 317800 |
| 2022-04-21 | 13.22 | $13.02 | 481525 |
| 2022-04-20 | 13.24 | $12.95 | 487815 |
| 2022-04-19 | 13.27 | $12.75 | 365900 |
| 2022-04-18 | 13.33 | $12.72 | 434707 |
| 2022-04-14 | 13.39 | $12.77 | 279012 |
| 2022-04-13 | 13.46 | $12.89 | 282909 |
| 2022-04-12 | 13.52 | $12.99 | 323800 |
| 2022-04-11 | 13.57 | $13.03 | 153600 |
| 2022-04-08 | 13.63 | $13.18 | 259912 |
| 2022-04-07 | 13.68 | $13.18 | 254602 |
| 2022-04-06 | 13.73 | $13.33 | 278302 |
| 2022-04-05 | 13.77 | $13.47 | 341100 |
| 2022-04-04 | 13.80 | $13.78 | 151400 |
| 2022-04-01 | 13.80 | $13.69 | 228902 |
| 2022-03-31 | 13.81 | $13.79 | 399942 |
| 2022-03-30 | 13.82 | $13.37 | 281322 |
| 2022-03-29 | 13.86 | $13.34 | 386526 |
| 2022-03-28 | 13.92 | $13.27 | 193600 |
| 2022-03-25 | 13.99 | $13.43 | 315300 |
| 2022-03-24 | 14.05 | $13.61 | 133648 |
| 2022-03-23 | 14.09 | $13.76 | 101720 |
| 2022-03-22 | 14.13 | $13.80 | 200909 |
| 2022-03-21 | 14.16 | $13.75 | 160237 |
| 2022-03-18 | 14.21 | $13.87 | 179400 |
| 2022-03-17 | 14.24 | $13.70 | 254000 |
| 2022-03-16 | 14.30 | $13.55 | 341900 |
| 2022-03-15 | 14.38 | $13.65 | 200321 |
| 2022-03-14 | 14.45 | $13.71 | 184100 |
| 2022-03-11 | 14.53 | $13.92 | 167400 |
| 2022-03-10 | 14.60 | $14.09 | 338100 |
| 2022-03-09 | 14.65 | $14.41 | 106300 |
| 2022-03-08 | 14.67 | $14.38 | 164900 |
| 2022-03-07 | 14.70 | $14.38 | 155200 |
| 2022-03-04 | 14.74 | $14.68 | 118334 |
| 2022-03-03 | 14.74 | $14.87 | 99900 |
| 2022-03-02 | 14.73 | $14.86 | 116100 |
| 2022-03-01 | 14.72 | $14.87 | 186344 |
| 2022-02-28 | 14.70 | $14.59 | 141312 |
| 2022-02-25 | 14.71 | $14.46 | 186437 |
| 2022-02-24 | 14.74 | $14.58 | 167200 |
| 2022-02-23 | 14.76 | $14.47 | 95412 |
| 2022-02-22 | 14.79 | $14.61 | 151800 |
| 2022-02-18 | 14.81 | $14.63 | 130600 |
| 2022-02-17 | 14.82 | $14.55 | 121900 |
| 2022-02-16 | 14.85 | $14.43 | 145800 |
| 2022-02-15 | 14.90 | $14.30 | 357141 |
| 2022-02-14 | 14.96 | $14.21 | 182300 |
| 2022-02-11 | 15.04 | $14.57 | 205900 |
| 2022-02-10 | 15.09 | $14.83 | 126010 |
| 2022-02-09 | 15.12 | $14.97 | 109630 |
| 2022-02-08 | 15.13 | $15.06 | 121300 |
| 2022-02-07 | 15.14 | $15.12 | 200000 |
| 2022-02-04 | 15.14 | $14.88 | 209734 |
| 2022-02-03 | 15.17 | $14.99 | 199847 |
| 2022-02-02 | 15.19 | $15.14 | 250000 |
| 2022-02-01 | 15.19 | $15.03 | 218626 |
| 2022-01-31 | 15.21 | $14.94 | 153610 |
| 2022-01-28 | 15.24 | $14.79 | 131741 |
| 2022-01-27 | 15.28 | $14.78 | 122212 |
| 2022-01-26 | 15.34 | $14.85 | 173300 |
| 2022-01-25 | 15.39 | $14.84 | 408930 |
| 2022-01-24 | 15.45 | $14.68 | 295500 |
| 2022-01-21 | 15.53 | $14.73 | 258625 |
| 2022-01-20 | 15.61 | $14.78 | 301800 |
| 2022-01-19 | 15.70 | $14.89 | 329420 |
| 2022-01-18 | 15.78 | $15.00 | 242100 |
| 2022-01-14 | 15.87 | $15.35 | 155830 |
| 2022-01-13 | 15.92 | $15.55 | 105600 |
| 2022-01-12 | 15.96 | $15.68 | 164337 |
| 2022-01-11 | 15.99 | $15.68 | 122300 |
| 2022-01-10 | 16.02 | $15.72 | 118311 |
| 2022-01-07 | 16.05 | $15.86 | 161803 |
| 2022-01-06 | 16.07 | $15.81 | 132946 |
| 2022-01-05 | 16.10 | $15.90 | 135918 |
| 2022-01-04 | 16.12 | $15.98 | 117700 |
| 2022-01-03 | 16.14 | $16.10 | 128904 |
| 2021-12-31 | 16.14 | $16.14 | 133200 |
| 2021-12-30 | 16.14 | $16.01 | 133200 |
| 2021-12-29 | 16.16 | $15.96 | 230900 |
| 2021-12-28 | 16.18 | $16.05 | 135100 |
| 2021-12-27 | 16.19 | $16.12 | 77407 |
| 2021-12-23 | 16.20 | $16.18 | 56746 |
| 2021-12-22 | 16.20 | $16.14 | 57740 |
| 2021-12-21 | 16.21 | $16.06 | 73832 |
| 2021-12-20 | 16.22 | $16.26 | 39600 |
| 2021-12-17 | 16.22 | $16.36 | 84008 |
| 2021-12-16 | 16.20 | $16.43 | 61248 |
| 2021-12-15 | 16.18 | $16.43 | 96800 |
| 2021-12-14 | 16.15 | $16.45 | 85000 |
| 2021-12-13 | 16.12 | $16.27 | 102335 |
| 2021-12-10 | 16.10 | $16.14 | 83700 |
| 2021-12-09 | 16.10 | $16.18 | 88809 |
| 2021-12-08 | 16.09 | $16.08 | 134134 |
| 2021-12-07 | 16.09 | $15.92 | 183622 |
| 2021-12-06 | 16.11 | $15.83 | 112306 |
| 2021-12-03 | 16.14 | $15.89 | 103700 |
| 2021-12-02 | 16.17 | $15.93 | 112300 |
| 2021-12-01 | 16.19 | $16.04 | 148749 |
| 2021-11-30 | 16.21 | $16.06 | 88100 |
| 2021-11-29 | 16.22 | $16.09 | 107240 |
| 2021-11-26 | 16.24 | $16.02 | 30900 |
| 2021-11-24 | 16.26 | $16.07 | 55700 |
| 2021-11-23 | 16.28 | $16.05 | 88201 |
| 2021-11-22 | 16.30 | $16.17 | 79600 |
| 2021-11-19 | 16.32 | $16.20 | 93940 |
| 2021-11-18 | 16.33 | $16.36 | 97700 |
| 2021-11-17 | 16.33 | $16.32 | 103436 |
| 2021-11-16 | 16.33 | $16.29 | 37117 |
| 2021-11-15 | 16.33 | $16.35 | 82936 |
| 2021-11-12 | 16.33 | $16.39 | 79300 |
| 2021-11-11 | 16.32 | $16.41 | 47900 |
| 2021-11-10 | 16.31 | $16.44 | 133100 |
| 2021-11-09 | 16.30 | $16.31 | 172012 |
| 2021-11-08 | 16.30 | $16.31 | 116210 |
| 2021-11-05 | 16.30 | $16.28 | 77745 |
| 2021-11-04 | 16.30 | $16.24 | 57316 |
| 2021-11-03 | 16.31 | $16.22 | 135300 |
| 2021-11-02 | 16.32 | $16.23 | 133647 |
| 2021-11-01 | 16.33 | $16.23 | 99841 |
| 2021-10-29 | 16.34 | $16.12 | 114000 |
| 2021-10-28 | 16.36 | $16.05 | 114332 |
| 2021-10-27 | 16.39 | $16.13 | 101218 |
| 2021-10-26 | 16.42 | $16.27 | 75500 |
| 2021-10-25 | 16.43 | $16.43 | 89648 |
| 2021-10-22 | 16.43 | $16.46 | 106000 |
| 2021-10-21 | 16.43 | $16.39 | 135833 |
| 2021-10-20 | 16.44 | $16.45 | 70440 |
| 2021-10-19 | 16.44 | $16.52 | 48900 |
| 2021-10-18 | 16.43 | $16.55 | 42100 |
| 2021-10-15 | 16.41 | $16.63 | 72700 |
| 2021-10-14 | 16.39 | $16.60 | 46605 |
| 2021-10-13 | 16.37 | $16.43 | 61230 |
| 2021-10-12 | 16.36 | $16.26 | 65400 |
| 2021-10-11 | 16.37 | $16.09 | 65000 |
| 2021-10-08 | 16.40 | $16.10 | 64801 |
| 2021-10-07 | 16.43 | $16.16 | 62600 |
| 2021-10-06 | 16.46 | $16.10 | 50123 |
| 2021-10-05 | 16.50 | $16.01 | 104400 |
| 2021-10-04 | 16.55 | $16.03 | 91500 |
| 2021-10-01 | 16.61 | $16.21 | 100444 |
| 2021-09-30 | 16.65 | $16.20 | 153814 |
| 2021-09-29 | 16.70 | $16.52 | 50549 |
| 2021-09-28 | 16.72 | $16.44 | 91818 |
| 2021-09-27 | 16.74 | $16.76 | 58803 |
| 2021-09-24 | 16.74 | $16.88 | 126600 |
| 2021-09-23 | 16.73 | $16.88 | 93700 |
| 2021-09-22 | 16.71 | $16.88 | 62635 |
| 2021-09-21 | 16.70 | $16.81 | 120533 |
| 2021-09-20 | 16.68 | $16.68 | 120500 |
| 2021-09-17 | 16.68 | $16.65 | 74500 |
| 2021-09-16 | 16.69 | $16.66 | 76500 |
| 2021-09-15 | 16.69 | $16.65 | 139143 |
| 2021-09-14 | 16.69 | $16.55 | 63734 |
| 2021-09-13 | 16.71 | $16.63 | 85100 |
| 2021-09-10 | 16.72 | $16.61 | 119800 |
| 2021-09-09 | 16.73 | $16.58 | 59500 |
| 2021-09-08 | 16.75 | $16.58 | 125123 |
| 2021-09-07 | 16.76 | $16.57 | 45200 |
| 2021-09-03 | 16.78 | $16.68 | 69148 |
| 2021-09-02 | 16.79 | $16.71 | 131428 |
| 2021-09-01 | 16.80 | $16.79 | 101900 |
| 2021-08-31 | 16.80 | $16.79 | 97226 |
| 2021-08-30 | 16.81 | $16.80 | 99006 |
| 2021-08-27 | 16.81 | $16.92 | 86300 |
| 2021-08-26 | 16.79 | $16.99 | 121200 |
| 2021-08-25 | 16.77 | $16.89 | 83129 |
| 2021-08-24 | 16.76 | $16.92 | 98416 |
| 2021-08-23 | 16.74 | $16.86 | 81124 |
| 2021-08-20 | 16.73 | $16.86 | 67444 |
| 2021-08-19 | 16.72 | $16.78 | 52815 |
| 2021-08-18 | 16.71 | $16.77 | 73100 |
| 2021-08-17 | 16.71 | $16.70 | 96200 |
| 2021-08-16 | 16.71 | $16.69 | 90706 |
| 2021-08-13 | 16.71 | $16.81 | 97700 |
| 2021-08-12 | 16.70 | $16.84 | 51331 |
| 2021-08-11 | 16.68 | $16.79 | 124200 |
| 2021-08-10 | 16.67 | $16.75 | 109600 |
| 2021-08-09 | 16.66 | $16.69 | 88722 |
| 2021-08-06 | 16.66 | $16.63 | 92747 |
| 2021-08-05 | 16.66 | $16.61 | 114900 |
| 2021-08-04 | 16.67 | $16.73 | 73900 |
| 2021-08-03 | 16.66 | $16.72 | 131000 |
| 2021-08-02 | 16.66 | $16.63 | 162429 |
| 2021-07-30 | 16.66 | $16.60 | 66848 |
| 2021-07-29 | 16.66 | $16.62 | 98442 |
| 2021-07-28 | 16.67 | $16.57 | 141800 |
| 2021-07-27 | 16.68 | $16.57 | 68200 |
| 2021-07-26 | 16.69 | $16.55 | 139524 |
| 2021-07-23 | 16.71 | $16.56 | 79900 |
| 2021-07-22 | 16.72 | $16.46 | 95700 |
| 2021-07-21 | 16.75 | $16.50 | 99900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.58
2026-07-17
Close Price
$11.53
Vol: 246132
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.05
Average
12.37
Maximum
16.83
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.58 | $11.53 | 246132 |
| 2026-07-16 | 11.58 | $11.57 | 322113 |
| 2026-07-15 | 11.58 | $11.59 | 396500 |
| 2026-07-14 | 11.57 | $11.64 | 667500 |
| 2026-07-13 | 11.56 | $11.56 | 298100 |
| 2026-07-10 | 11.56 | $11.57 | 323036 |
| 2026-07-09 | 11.55 | $11.60 | 466744 |
| 2026-07-08 | 11.54 | $11.56 | 327512 |
| 2026-07-07 | 11.54 | $11.59 | 496100 |
| 2026-07-06 | 11.53 | $11.62 | 386314 |
| 2026-07-02 | 11.51 | $11.62 | 292500 |
| 2026-07-01 | 11.50 | $11.59 | 436832 |
| 2026-06-30 | 11.48 | $11.60 | 336800 |
| 2026-06-29 | 11.47 | $11.62 | 297107 |
| 2026-06-26 | 11.45 | $11.60 | 370305 |
| 2026-06-25 | 11.43 | $11.48 | 329600 |
| 2026-06-24 | 11.42 | $11.52 | 344200 |
| 2026-06-23 | 11.41 | $11.48 | 309100 |
| 2026-06-22 | 11.41 | $11.44 | 316508 |
| 2026-06-18 | 11.40 | $11.44 | 361200 |
| 2026-06-17 | 11.39 | $11.36 | 502900 |
| 2026-06-16 | 11.39 | $11.42 | 286800 |
| 2026-06-15 | 11.38 | $11.44 | 404032 |
| 2026-06-12 | 11.37 | $11.42 | 208200 |
| 2026-06-11 | 11.36 | $11.48 | 323300 |
| 2026-06-10 | 11.34 | $11.38 | 434707 |
| 2026-06-09 | 11.33 | $11.41 | 660037 |
| 2026-06-08 | 11.33 | $11.27 | 424900 |
| 2026-06-05 | 11.33 | $11.32 | 428410 |
| 2026-06-04 | 11.33 | $11.42 | 402600 |
| 2026-06-03 | 11.33 | $11.38 | 301308 |
| 2026-06-02 | 11.32 | $11.43 | 502100 |
| 2026-06-01 | 11.31 | $11.40 | 419700 |
| 2026-05-29 | 11.31 | $11.45 | 391420 |
| 2026-05-28 | 11.29 | $11.43 | 276526 |
| 2026-05-27 | 11.28 | $11.41 | 439414 |
| 2026-05-26 | 11.27 | $11.31 | 299500 |
| 2026-05-22 | 11.28 | $11.16 | 371302 |
| 2026-05-21 | 11.29 | $11.10 | 294900 |
| 2026-05-20 | 11.32 | $11.15 | 409400 |
| 2026-05-19 | 11.34 | $11.05 | 511100 |
| 2026-05-18 | 11.37 | $11.10 | 390807 |
| 2026-05-15 | 11.40 | $11.23 | 407113 |
| 2026-05-14 | 11.42 | $11.36 | 235040 |
| 2026-05-13 | 11.42 | $11.38 | 372100 |
| 2026-05-12 | 11.43 | $11.44 | 389600 |
| 2026-05-11 | 11.43 | $11.51 | 252212 |
| 2026-05-08 | 11.42 | $11.54 | 251400 |
| 2026-05-07 | 11.41 | $11.52 | 274148 |
| 2026-05-06 | 11.40 | $11.52 | 732000 |
| 2026-05-05 | 11.39 | $11.45 | 413100 |
| 2026-05-04 | 11.39 | $11.20 | 573549 |
| 2026-05-01 | 11.41 | $11.28 | 438016 |
| 2026-04-30 | 11.42 | $11.32 | 413200 |
| 2026-04-29 | 11.42 | $11.26 | 336502 |
| 2026-04-28 | 11.43 | $11.37 | 247100 |
| 2026-04-27 | 11.43 | $11.45 | 287900 |
| 2026-04-24 | 11.42 | $11.44 | 223719 |
| 2026-04-23 | 11.40 | $11.42 | 233204 |
| 2026-04-22 | 11.39 | $11.44 | 302900 |
| 2026-04-21 | 11.37 | $11.46 | 303200 |
| 2026-04-20 | 11.34 | $11.51 | 238411 |
| 2026-04-17 | 11.32 | $11.54 | 306537 |
| 2026-04-16 | 11.28 | $11.51 | 233800 |
| 2026-04-15 | 11.25 | $11.52 | 408435 |
| 2026-04-14 | 11.22 | $11.54 | 471439 |
| 2026-04-13 | 11.19 | $11.48 | 615300 |
| 2026-04-10 | 11.16 | $11.42 | 397400 |
| 2026-04-09 | 11.13 | $11.46 | 569324 |
| 2026-04-08 | 11.10 | $11.42 | 574600 |
| 2026-04-07 | 11.08 | $11.14 | 484200 |
| 2026-04-06 | 11.08 | $10.97 | 432235 |
| 2026-04-02 | 11.11 | $11.07 | 598600 |
| 2026-04-01 | 11.13 | $11.08 | 778600 |
| 2026-03-31 | 11.15 | $10.98 | 729922 |
| 2026-03-30 | 11.18 | $10.85 | 672213 |
| 2026-03-27 | 11.23 | $10.91 | 406900 |
| 2026-03-26 | 11.28 | $10.98 | 374100 |
| 2026-03-25 | 11.33 | $11.07 | 360415 |
| 2026-03-24 | 11.37 | $10.94 | 767438 |
| 2026-03-23 | 11.43 | $11.15 | 338804 |
| 2026-03-20 | 11.47 | $11.17 | 317603 |
| 2026-03-19 | 11.51 | $11.29 | 442318 |
| 2026-03-18 | 11.54 | $11.35 | 237048 |
| 2026-03-17 | 11.57 | $11.33 | 361307 |
| 2026-03-16 | 11.60 | $11.35 | 323800 |
| 2026-03-13 | 11.63 | $11.35 | 328500 |
| 2026-03-12 | 11.67 | $11.39 | 359350 |
| 2026-03-11 | 11.70 | $11.50 | 384200 |
| 2026-03-10 | 11.72 | $11.59 | 356801 |
| 2026-03-09 | 11.73 | $11.59 | 369700 |
| 2026-03-06 | 11.75 | $11.65 | 291000 |
| 2026-03-05 | 11.76 | $11.65 | 239600 |
| 2026-03-04 | 11.76 | $11.73 | 571817 |
| 2026-03-03 | 11.77 | $11.77 | 338100 |
| 2026-03-02 | 11.76 | $11.84 | 358111 |
| 2026-02-27 | 11.75 | $11.87 | 534112 |
| 2026-02-26 | 11.74 | $11.75 | 594400 |
| 2026-02-25 | 11.74 | $11.78 | 385437 |
| 2026-02-24 | 11.73 | $11.86 | 703040 |
| 2026-02-23 | 11.71 | $11.79 | 258600 |
| 2026-02-20 | 11.70 | $11.74 | 235300 |
| 2026-02-19 | 11.69 | $11.73 | 151108 |
| 2026-02-18 | 11.69 | $11.70 | 204000 |
| 2026-02-17 | 11.68 | $11.70 | 127217 |
| 2026-02-13 | 11.67 | $11.69 | 229536 |
| 2026-02-12 | 11.67 | $11.70 | 227500 |
| 2026-02-11 | 11.66 | $11.72 | 211600 |
| 2026-02-10 | 11.66 | $11.73 | 182936 |
| 2026-02-09 | 11.65 | $11.70 | 178100 |
| 2026-02-06 | 11.64 | $11.64 | 301132 |
| 2026-02-05 | 11.64 | $11.70 | 180720 |
| 2026-02-04 | 11.63 | $11.70 | 276400 |
| 2026-02-03 | 11.62 | $11.78 | 506625 |
| 2026-02-02 | 11.60 | $11.73 | 296700 |
| 2026-01-30 | 11.58 | $11.73 | 245700 |
| 2026-01-29 | 11.56 | $11.63 | 341431 |
| 2026-01-28 | 11.55 | $11.67 | 269200 |
| 2026-01-27 | 11.53 | $11.59 | 338541 |
| 2026-01-26 | 11.52 | $11.38 | 264200 |
| 2026-01-23 | 11.53 | $11.44 | 214500 |
| 2026-01-22 | 11.53 | $11.45 | 209700 |
| 2026-01-21 | 11.54 | $11.51 | 192308 |
| 2026-01-20 | 11.53 | $11.61 | 262900 |
| 2026-01-16 | 11.51 | $11.68 | 129933 |
| 2026-01-15 | 11.49 | $11.68 | 207700 |
| 2026-01-14 | 11.46 | $11.70 | 223000 |
| 2026-01-13 | 11.43 | $11.65 | 203300 |
| 2026-01-12 | 11.40 | $11.60 | 118100 |
| 2026-01-09 | 11.38 | $11.60 | 181526 |
| 2026-01-08 | 11.36 | $11.52 | 218535 |
| 2026-01-07 | 11.34 | $11.50 | 178838 |
| 2026-01-06 | 11.33 | $11.41 | 208400 |
| 2026-01-05 | 11.32 | $11.35 | 198029 |
| 2026-01-02 | 11.32 | $11.35 | 166443 |
| 2025-12-31 | 11.32 | $11.30 | 1.0M |
| 2025-12-30 | 11.32 | $11.31 | 489840 |
| 2025-12-29 | 11.33 | $11.24 | 650440 |
| 2025-12-26 | 11.34 | $11.28 | 661031 |
| 2025-12-24 | 11.35 | $11.26 | 370738 |
| 2025-12-23 | 11.36 | $11.23 | 638400 |
| 2025-12-22 | 11.37 | $11.31 | 421400 |
| 2025-12-19 | 11.38 | $11.40 | 365900 |
| 2025-12-18 | 11.38 | $11.36 | 369333 |
| 2025-12-17 | 11.38 | $11.33 | 376800 |
| 2025-12-16 | 11.38 | $11.33 | 339932 |
| 2025-12-15 | 11.39 | $11.36 | 285326 |
| 2025-12-12 | 11.39 | $11.35 | 248900 |
| 2025-12-11 | 11.40 | $11.42 | 191900 |
| 2025-12-10 | 11.40 | $11.37 | 268142 |
| 2025-12-09 | 11.40 | $11.42 | 286724 |
| 2025-12-08 | 11.40 | $11.43 | 143300 |
| 2025-12-05 | 11.40 | $11.44 | 200300 |
| 2025-12-04 | 11.40 | $11.46 | 384000 |
| 2025-12-03 | 11.40 | $11.44 | 666006 |
| 2025-12-02 | 11.40 | $11.35 | 397728 |
| 2025-12-01 | 11.41 | $11.38 | 272000 |
| 2025-11-28 | 11.42 | $11.41 | 91339 |
| 2025-11-26 | 11.42 | $11.37 | 270745 |
| 2025-11-25 | 11.43 | $11.34 | 315716 |
| 2025-11-24 | 11.45 | $11.29 | 187000 |
| 2025-11-21 | 11.47 | $11.27 | 388518 |
| 2025-11-20 | 11.50 | $11.33 | 184400 |
| 2025-11-19 | 11.52 | $11.38 | 217649 |
| 2025-11-18 | 11.54 | $11.44 | 158500 |
| 2025-11-17 | 11.55 | $11.44 | 157335 |
| 2025-11-14 | 11.57 | $11.45 | 132900 |
| 2025-11-13 | 11.58 | $11.57 | 132228 |
| 2025-11-12 | 11.58 | $11.59 | 212300 |
| 2025-11-11 | 11.58 | $11.57 | 151600 |
| 2025-11-10 | 11.59 | $11.54 | 170945 |
| 2025-11-07 | 11.59 | $11.50 | 158800 |
| 2025-11-06 | 11.61 | $11.54 | 122000 |
| 2025-11-05 | 11.61 | $11.55 | 288700 |
| 2025-11-04 | 11.62 | $11.57 | 227906 |
| 2025-11-03 | 11.62 | $11.57 | 300520 |
| 2025-10-31 | 11.63 | $11.65 | 192407 |
| 2025-10-30 | 11.63 | $11.58 | 149112 |
| 2025-10-29 | 11.63 | $11.65 | 173838 |
| 2025-10-28 | 11.63 | $11.67 | 328830 |
| 2025-10-27 | 11.62 | $11.67 | 326700 |
| 2025-10-24 | 11.62 | $11.67 | 184100 |
| 2025-10-23 | 11.61 | $11.58 | 255700 |
| 2025-10-22 | 11.61 | $11.61 | 301400 |
| 2025-10-21 | 11.62 | $11.63 | 295200 |
| 2025-10-20 | 11.62 | $11.62 | 221400 |
| 2025-10-17 | 11.62 | $11.53 | 238500 |
| 2025-10-16 | 11.63 | $11.60 | 309920 |
| 2025-10-15 | 11.64 | $11.70 | 268700 |
| 2025-10-14 | 11.64 | $11.67 | 200382 |
| 2025-10-13 | 11.64 | $11.66 | 165300 |
| 2025-10-10 | 11.64 | $11.61 | 163200 |
| 2025-10-09 | 11.65 | $11.62 | 277800 |
| 2025-10-08 | 11.66 | $11.61 | 88900 |
| 2025-10-07 | 11.66 | $11.53 | 159000 |
| 2025-10-06 | 11.68 | $11.46 | 168100 |
| 2025-10-03 | 11.70 | $11.54 | 293721 |
| 2025-10-02 | 11.72 | $11.63 | 374700 |
| 2025-10-01 | 11.72 | $11.71 | 341515 |
| 2025-09-30 | 11.71 | $11.65 | 161647 |
| 2025-09-29 | 11.70 | $11.68 | 222134 |
| 2025-09-26 | 11.69 | $11.68 | 131030 |
| 2025-09-25 | 11.68 | $11.72 | 270428 |
| 2025-09-24 | 11.65 | $11.71 | 197612 |
| 2025-09-23 | 11.63 | $11.80 | 155500 |
| 2025-09-22 | 11.59 | $11.79 | 182028 |
| 2025-09-19 | 11.55 | $11.84 | 89240 |
| 2025-09-18 | 11.50 | $11.82 | 202546 |
| 2025-09-17 | 11.44 | $11.81 | 228603 |
| 2025-09-16 | 11.39 | $11.80 | 254100 |
| 2025-09-15 | 11.33 | $11.82 | 263405 |
| 2025-09-12 | 11.26 | $11.71 | 96200 |
| 2025-09-11 | 11.20 | $11.71 | 106628 |
| 2025-09-10 | 11.14 | $11.60 | 184711 |
| 2025-09-09 | 11.09 | $11.49 | 305124 |
| 2025-09-08 | 11.05 | $11.42 | 248733 |
| 2025-09-05 | 11.01 | $11.19 | 254100 |
| 2025-09-04 | 10.99 | $11.04 | 192916 |
| 2025-09-03 | 10.99 | $11.03 | 211707 |
| 2025-09-02 | 10.99 | $11.01 | 176128 |
| 2025-08-29 | 10.99 | $11.07 | 138806 |
| 2025-08-28 | 10.98 | $10.99 | 218914 |
| 2025-08-27 | 10.99 | $10.93 | 176600 |
| 2025-08-26 | 11.00 | $10.92 | 230400 |
| 2025-08-25 | 11.00 | $10.91 | 203210 |
| 2025-08-22 | 11.01 | $10.95 | 177400 |
| 2025-08-21 | 11.02 | $10.86 | 68200 |
| 2025-08-20 | 11.03 | $10.91 | 233732 |
| 2025-08-19 | 11.04 | $10.95 | 119400 |
| 2025-08-18 | 11.04 | $11.00 | 156800 |
| 2025-08-15 | 11.04 | $11.07 | 137600 |
| 2025-08-14 | 11.03 | $11.14 | 180314 |
| 2025-08-13 | 11.01 | $11.15 | 141617 |
| 2025-08-12 | 10.99 | $11.06 | 129800 |
| 2025-08-11 | 10.98 | $11.06 | 156800 |
| 2025-08-08 | 10.97 | $11.04 | 198127 |
| 2025-08-07 | 10.96 | $11.09 | 169700 |
| 2025-08-06 | 10.95 | $11.13 | 135749 |
| 2025-08-05 | 10.93 | $11.09 | 164627 |
| 2025-08-04 | 10.92 | $11.06 | 87800 |
| 2025-08-01 | 10.91 | $11.07 | 157700 |
| 2025-07-31 | 10.89 | $10.96 | 153241 |
| 2025-07-30 | 10.90 | $10.86 | 97419 |
| 2025-07-29 | 10.91 | $10.84 | 159800 |
| 2025-07-28 | 10.92 | $10.86 | 87200 |
| 2025-07-25 | 10.94 | $10.81 | 100837 |
| 2025-07-24 | 10.96 | $10.82 | 120800 |
| 2025-07-23 | 10.97 | $10.84 | 115718 |
| 2025-07-22 | 10.99 | $10.84 | 128527 |
| 2025-07-21 | 11.01 | $10.78 | 124813 |
| 2025-07-18 | 11.04 | $10.82 | 142221 |
| 2025-07-17 | 11.06 | $10.92 | 149248 |
| 2025-07-16 | 11.07 | $10.95 | 115200 |
| 2025-07-15 | 11.08 | $10.98 | 130246 |
| 2025-07-14 | 11.08 | $11.08 | 118219 |
| 2025-07-11 | 11.08 | $11.06 | 64700 |
| 2025-07-10 | 11.08 | $11.10 | 114300 |
| 2025-07-09 | 11.07 | $11.13 | 142100 |
| 2025-07-08 | 11.06 | $11.11 | 130700 |
| 2025-07-07 | 11.05 | $11.13 | 120100 |
| 2025-07-03 | 11.04 | $11.21 | 49441 |
| 2025-07-02 | 11.02 | $11.23 | 162238 |
| 2025-07-01 | 11.00 | $11.14 | 123900 |
| 2025-06-30 | 10.98 | $11.11 | 175400 |
| 2025-06-27 | 10.97 | $11.03 | 187200 |
| 2025-06-26 | 10.96 | $10.96 | 124124 |
| 2025-06-25 | 10.96 | $11.01 | 334130 |
| 2025-06-24 | 10.96 | $10.98 | 112214 |
| 2025-06-23 | 10.96 | $10.97 | 88701 |
| 2025-06-20 | 10.96 | $10.92 | 161000 |
| 2025-06-18 | 10.96 | $10.90 | 124524 |
| 2025-06-17 | 10.97 | $10.94 | 226746 |
| 2025-06-16 | 10.98 | $10.90 | 166436 |
| 2025-06-13 | 10.99 | $10.92 | 102600 |
| 2025-06-12 | 11.00 | $11.01 | 128440 |
| 2025-06-11 | 11.00 | $11.00 | 149230 |
| 2025-06-10 | 11.01 | $10.95 | 184215 |
| 2025-06-09 | 11.02 | $10.95 | 275300 |
| 2025-06-06 | 11.03 | $10.98 | 134800 |
| 2025-06-05 | 11.04 | $10.99 | 180100 |
| 2025-06-04 | 11.05 | $11.00 | 131832 |
| 2025-06-03 | 11.06 | $11.00 | 230900 |
| 2025-06-02 | 11.08 | $11.01 | 197700 |
| 2025-05-30 | 11.09 | $11.02 | 161532 |
| 2025-05-29 | 11.10 | $11.01 | 119000 |
| 2025-05-28 | 11.12 | $10.98 | 102100 |
| 2025-05-27 | 11.13 | $11.09 | 115000 |
| 2025-05-23 | 11.14 | $10.95 | 95500 |
| 2025-05-22 | 11.16 | $10.99 | 232227 |
| 2025-05-21 | 11.17 | $10.92 | 245240 |
| 2025-05-20 | 11.20 | $11.13 | 126445 |
| 2025-05-19 | 11.20 | $11.18 | 113203 |
| 2025-05-16 | 11.19 | $11.19 | 188102 |
| 2025-05-15 | 11.18 | $11.25 | 128300 |
| 2025-05-14 | 11.17 | $11.18 | 124200 |
| 2025-05-13 | 11.16 | $11.24 | 132513 |
| 2025-05-12 | 11.14 | $11.27 | 119300 |
| 2025-05-09 | 11.11 | $11.31 | 85815 |
| 2025-05-08 | 11.08 | $11.22 | 131400 |
| 2025-05-07 | 11.06 | $11.26 | 179641 |
| 2025-05-06 | 11.03 | $11.20 | 128700 |
| 2025-05-05 | 11.01 | $11.18 | 144100 |
| 2025-05-02 | 10.99 | $11.22 | 191900 |
| 2025-05-01 | 10.97 | $11.17 | 105200 |
| 2025-04-30 | 10.96 | $11.14 | 280300 |
| 2025-04-29 | 10.96 | $11.03 | 226847 |
| 2025-04-28 | 10.96 | $11.03 | 126708 |
| 2025-04-25 | 10.97 | $11.05 | 175300 |
| 2025-04-24 | 10.99 | $11.01 | 208838 |
| 2025-04-23 | 11.01 | $10.82 | 294536 |
| 2025-04-22 | 11.05 | $10.80 | 180309 |
| 2025-04-21 | 11.10 | $10.70 | 287020 |
| 2025-04-17 | 11.16 | $10.92 | 131100 |
| 2025-04-16 | 11.21 | $10.92 | 182127 |
| 2025-04-15 | 11.26 | $10.92 | 157145 |
| 2025-04-14 | 11.31 | $10.90 | 219100 |
| 2025-04-11 | 11.37 | $10.76 | 305517 |
| 2025-04-10 | 11.45 | $10.66 | 328400 |
| 2025-04-09 | 11.54 | $11.06 | 468000 |
| 2025-04-08 | 11.59 | $10.86 | 266800 |
| 2025-04-07 | 11.67 | $11.25 | 248500 |
| 2025-04-04 | 11.72 | $11.52 | 211649 |
| 2025-04-03 | 11.74 | $11.71 | 170219 |
| 2025-04-02 | 11.75 | $11.76 | 105800 |
| 2025-04-01 | 11.75 | $11.83 | 163400 |
| 2025-03-31 | 11.75 | $11.71 | 207000 |
| 2025-03-28 | 11.76 | $11.75 | 138964 |
| 2025-03-27 | 11.76 | $11.71 | 149500 |
| 2025-03-26 | 11.77 | $11.73 | 134200 |
| 2025-03-25 | 11.79 | $11.81 | 214815 |
| 2025-03-24 | 11.79 | $11.88 | 239005 |
| 2025-03-21 | 11.79 | $11.77 | 107626 |
| 2025-03-20 | 11.80 | $11.69 | 191500 |
| 2025-03-19 | 11.82 | $11.57 | 265111 |
| 2025-03-18 | 11.85 | $11.64 | 202847 |
| 2025-03-17 | 11.87 | $11.67 | 118600 |
| 2025-03-14 | 11.90 | $11.65 | 106800 |
| 2025-03-13 | 11.92 | $11.74 | 102619 |
| 2025-03-12 | 11.94 | $11.84 | 114831 |
| 2025-03-11 | 11.95 | $11.83 | 100100 |
| 2025-03-10 | 11.96 | $11.89 | 124500 |
| 2025-03-07 | 11.97 | $11.91 | 195200 |
| 2025-03-06 | 11.98 | $11.96 | 140700 |
| 2025-03-05 | 11.98 | $12.03 | 98640 |
| 2025-03-04 | 11.97 | $11.98 | 144022 |
| 2025-03-03 | 11.97 | $12.06 | 281700 |
| 2025-02-28 | 11.96 | $12.07 | 107343 |
| 2025-02-27 | 11.95 | $11.99 | 125400 |
| 2025-02-26 | 11.94 | $12.04 | 119339 |
| 2025-02-25 | 11.93 | $12.01 | 276000 |
| 2025-02-24 | 11.92 | $11.87 | 212500 |
| 2025-02-21 | 11.93 | $11.90 | 127800 |
| 2025-02-20 | 11.92 | $11.92 | 114200 |
| 2025-02-19 | 11.92 | $11.93 | 117242 |
| 2025-02-18 | 11.92 | $11.89 | 270321 |
| 2025-02-14 | 11.92 | $11.92 | 165100 |
| 2025-02-13 | 11.91 | $11.85 | 209000 |
| 2025-02-12 | 11.91 | $11.85 | 261300 |
| 2025-02-11 | 11.91 | $11.99 | 174840 |
| 2025-02-10 | 11.90 | $12.03 | 134500 |
| 2025-02-07 | 11.87 | $11.99 | 147900 |
| 2025-02-06 | 11.86 | $12.03 | 196235 |
| 2025-02-05 | 11.83 | $12.04 | 230242 |
| 2025-02-04 | 11.81 | $11.98 | 191520 |
| 2025-02-03 | 11.79 | $11.91 | 180812 |
| 2025-01-31 | 11.77 | $11.88 | 210237 |
| 2025-01-30 | 11.76 | $11.88 | 109100 |
| 2025-01-29 | 11.74 | $11.81 | 224904 |
| 2025-01-28 | 11.73 | $11.80 | 261342 |
| 2025-01-27 | 11.72 | $11.73 | 238100 |
| 2025-01-24 | 11.71 | $11.77 | 111433 |
| 2025-01-23 | 11.70 | $11.74 | 204600 |
| 2025-01-22 | 11.70 | $11.74 | 224645 |
| 2025-01-21 | 11.69 | $11.77 | 229500 |
| 2025-01-17 | 11.69 | $11.75 | 169613 |
| 2025-01-16 | 11.69 | $11.78 | 136400 |
| 2025-01-15 | 11.68 | $11.71 | 164200 |
| 2025-01-14 | 11.69 | $11.66 | 163300 |
| 2025-01-13 | 11.71 | $11.59 | 337400 |
| 2025-01-10 | 11.75 | $11.60 | 265600 |
| 2025-01-08 | 11.78 | $11.71 | 219100 |
| 2025-01-07 | 11.81 | $11.76 | 285000 |
| 2025-01-06 | 11.84 | $11.80 | 367000 |
| 2025-01-03 | 11.87 | $11.79 | 217700 |
| 2025-01-02 | 11.91 | $11.71 | 206640 |
| 2024-12-31 | 11.96 | $11.52 | 728629 |
| 2024-12-30 | 12.03 | $11.44 | 775700 |
| 2024-12-27 | 12.12 | $11.50 | 729728 |
| 2024-12-26 | 12.21 | $11.59 | 1.1M |
| 2024-12-24 | 12.29 | $11.68 | 385401 |
| 2024-12-23 | 12.37 | $11.72 | 338848 |
| 2024-12-20 | 12.44 | $11.80 | 468400 |
| 2024-12-19 | 12.51 | $11.90 | 343600 |
| 2024-12-18 | 12.58 | $12.11 | 212600 |
| 2024-12-17 | 12.62 | $12.27 | 264400 |
| 2024-12-16 | 12.65 | $12.57 | 167100 |
| 2024-12-13 | 12.65 | $12.56 | 236300 |
| 2024-12-12 | 12.65 | $12.67 | 220200 |
| 2024-12-11 | 12.64 | $12.77 | 235814 |
| 2024-12-10 | 12.62 | $12.75 | 208300 |
| 2024-12-09 | 12.59 | $12.73 | 133500 |
| 2024-12-06 | 12.58 | $12.75 | 174600 |
| 2024-12-05 | 12.55 | $12.73 | 124204 |
| 2024-12-04 | 12.53 | $12.78 | 206800 |
| 2024-12-03 | 12.50 | $12.72 | 189800 |
| 2024-12-02 | 12.48 | $12.73 | 180616 |
| 2024-11-29 | 12.45 | $12.75 | 120900 |
| 2024-11-27 | 12.42 | $12.60 | 257600 |
| 2024-11-26 | 12.41 | $12.44 | 209000 |
| 2024-11-25 | 12.41 | $12.41 | 216202 |
| 2024-11-22 | 12.41 | $12.29 | 213300 |
| 2024-11-21 | 12.42 | $12.26 | 197800 |
| 2024-11-20 | 12.44 | $12.32 | 212800 |
| 2024-11-19 | 12.46 | $12.35 | 137700 |
| 2024-11-18 | 12.47 | $12.37 | 209000 |
| 2024-11-15 | 12.49 | $12.35 | 133000 |
| 2024-11-14 | 12.51 | $12.52 | 147300 |
| 2024-11-13 | 12.52 | $12.45 | 179400 |
| 2024-11-12 | 12.53 | $12.44 | 205423 |
| 2024-11-11 | 12.55 | $12.58 | 176640 |
| 2024-11-08 | 12.56 | $12.62 | 131600 |
| 2024-11-07 | 12.57 | $12.50 | 186200 |
| 2024-11-06 | 12.59 | $12.42 | 306142 |
| 2024-11-05 | 12.62 | $12.54 | 152400 |
| 2024-11-04 | 12.64 | $12.47 | 193671 |
| 2024-11-01 | 12.68 | $12.46 | 177831 |
| 2024-10-31 | 12.71 | $12.52 | 193400 |
| 2024-10-30 | 12.75 | $12.42 | 177800 |
| 2024-10-29 | 12.79 | $12.40 | 162600 |
| 2024-10-28 | 12.84 | $12.47 | 157700 |
| 2024-10-25 | 12.89 | $12.56 | 219500 |
| 2024-10-24 | 12.94 | $12.51 | 248345 |
| 2024-10-23 | 12.99 | $12.65 | 124625 |
| 2024-10-22 | 13.03 | $12.85 | 89045 |
| 2024-10-21 | 13.05 | $12.92 | 205500 |
| 2024-10-18 | 13.06 | $13.03 | 121931 |
| 2024-10-17 | 13.07 | $12.99 | 210307 |
| 2024-10-16 | 13.07 | $12.98 | 121200 |
| 2024-10-15 | 13.08 | $12.99 | 137200 |
| 2024-10-14 | 13.09 | $13.06 | 151900 |
| 2024-10-11 | 13.09 | $13.08 | 141805 |
| 2024-10-10 | 13.09 | $13.14 | 101905 |
| 2024-10-09 | 13.08 | $13.03 | 168300 |
| 2024-10-08 | 13.09 | $13.06 | 154544 |
| 2024-10-07 | 13.09 | $13.03 | 152501 |
| 2024-10-04 | 13.09 | $13.08 | 163800 |
| 2024-10-03 | 13.08 | $13.22 | 194900 |
| 2024-10-02 | 13.06 | $13.22 | 206500 |
| 2024-10-01 | 13.04 | $13.19 | 208200 |
| 2024-09-30 | 13.01 | $13.11 | 121009 |
| 2024-09-27 | 13.00 | $13.10 | 119000 |
| 2024-09-26 | 12.98 | $13.11 | 223632 |
| 2024-09-25 | 12.95 | $13.03 | 65200 |
| 2024-09-24 | 12.94 | $13.02 | 106924 |
| 2024-09-23 | 12.92 | $12.97 | 129800 |
| 2024-09-20 | 12.90 | $13.00 | 105600 |
| 2024-09-19 | 12.88 | $13.00 | 126700 |
| 2024-09-18 | 12.86 | $13.00 | 263100 |
| 2024-09-17 | 12.83 | $13.02 | 200600 |
| 2024-09-16 | 12.80 | $13.05 | 123300 |
| 2024-09-13 | 12.77 | $13.05 | 305922 |
| 2024-09-12 | 12.73 | $13.08 | 240900 |
| 2024-09-11 | 12.69 | $12.92 | 180615 |
| 2024-09-10 | 12.66 | $12.85 | 124500 |
| 2024-09-09 | 12.63 | $12.75 | 190700 |
| 2024-09-06 | 12.61 | $12.74 | 115700 |
| 2024-09-05 | 12.59 | $12.73 | 102800 |
| 2024-09-04 | 12.57 | $12.71 | 185200 |
| 2024-09-03 | 12.56 | $12.65 | 155343 |
| 2024-08-30 | 12.54 | $12.63 | 109427 |
| 2024-08-29 | 12.53 | $12.62 | 98000 |
| 2024-08-28 | 12.52 | $12.60 | 88215 |
| 2024-08-27 | 12.51 | $12.60 | 92200 |
| 2024-08-26 | 12.50 | $12.57 | 98400 |
| 2024-08-23 | 12.49 | $12.56 | 91633 |
| 2024-08-22 | 12.48 | $12.52 | 79402 |
| 2024-08-21 | 12.47 | $12.54 | 103000 |
| 2024-08-20 | 12.46 | $12.52 | 122600 |
| 2024-08-19 | 12.45 | $12.50 | 93322 |
| 2024-08-16 | 12.45 | $12.47 | 143045 |
| 2024-08-15 | 12.44 | $12.43 | 116827 |
| 2024-08-14 | 12.44 | $12.47 | 137100 |
| 2024-08-13 | 12.43 | $12.48 | 257100 |
| 2024-08-12 | 12.42 | $12.44 | 200800 |
| 2024-08-09 | 12.42 | $12.42 | 155040 |
| 2024-08-08 | 12.42 | $12.45 | 189509 |
| 2024-08-07 | 12.41 | $12.47 | 251400 |
| 2024-08-06 | 12.41 | $12.51 | 150509 |
| 2024-08-05 | 12.39 | $12.46 | 118105 |
| 2024-08-02 | 12.38 | $12.60 | 166800 |
| 2024-08-01 | 12.36 | $12.48 | 164003 |
| 2024-07-31 | 12.35 | $12.39 | 138405 |
| 2024-07-30 | 12.34 | $12.35 | 206332 |
| 2024-07-29 | 12.34 | $12.31 | 107400 |
| 2024-07-26 | 12.34 | $12.32 | 140600 |
| 2024-07-25 | 12.35 | $12.32 | 169800 |
| 2024-07-24 | 12.35 | $12.30 | 96200 |
| 2024-07-23 | 12.35 | $12.37 | 124300 |
| 2024-07-22 | 12.34 | $12.32 | 97500 |
| 2024-07-19 | 12.34 | $12.26 | 87400 |
| 2024-07-18 | 12.34 | $12.28 | 119019 |
| 2024-07-17 | 12.35 | $12.43 | 144200 |
| 2024-07-16 | 12.33 | $12.52 | 90300 |
| 2024-07-15 | 12.31 | $12.44 | 107930 |
| 2024-07-12 | 12.29 | $12.47 | 101100 |
| 2024-07-11 | 12.27 | $12.40 | 123906 |
| 2024-07-10 | 12.26 | $12.28 | 96800 |
| 2024-07-09 | 12.25 | $12.27 | 124940 |
| 2024-07-08 | 12.25 | $12.30 | 144600 |
| 2024-07-05 | 12.24 | $12.32 | 118600 |
| 2024-07-03 | 12.23 | $12.33 | 92615 |
| 2024-07-02 | 12.22 | $12.24 | 149304 |
| 2024-07-01 | 12.22 | $12.23 | 123200 |
| 2024-06-28 | 12.21 | $12.28 | 165100 |
| 2024-06-27 | 12.20 | $12.24 | 99848 |
| 2024-06-26 | 12.19 | $12.17 | 145445 |
| 2024-06-25 | 12.18 | $12.21 | 202545 |
| 2024-06-24 | 12.18 | $12.18 | 118906 |
| 2024-06-21 | 12.17 | $12.17 | 89600 |
| 2024-06-20 | 12.16 | $12.23 | 165637 |
| 2024-06-18 | 12.15 | $12.28 | 132540 |
| 2024-06-17 | 12.13 | $12.23 | 121639 |
| 2024-06-14 | 12.12 | $12.23 | 234600 |
| 2024-06-13 | 12.10 | $12.29 | 131300 |
| 2024-06-12 | 12.08 | $12.20 | 233100 |
| 2024-06-11 | 12.07 | $12.23 | 133300 |
| 2024-06-10 | 12.05 | $12.16 | 89627 |
| 2024-06-07 | 12.04 | $12.14 | 145629 |
| 2024-06-06 | 12.04 | $12.17 | 83320 |
| 2024-06-05 | 12.03 | $12.11 | 142617 |
| 2024-06-04 | 12.02 | $12.04 | 185200 |
| 2024-06-03 | 12.02 | $11.95 | 137500 |
| 2024-05-31 | 12.03 | $11.93 | 174000 |
| 2024-05-30 | 12.05 | $11.89 | 151038 |
| 2024-05-29 | 12.06 | $11.88 | 73100 |
| 2024-05-28 | 12.08 | $12.00 | 110400 |
| 2024-05-24 | 12.08 | $12.10 | 61400 |
| 2024-05-23 | 12.08 | $11.99 | 158947 |
| 2024-05-22 | 12.08 | $12.02 | 113333 |
| 2024-05-21 | 12.08 | $12.11 | 122200 |
| 2024-05-20 | 12.07 | $12.10 | 102200 |
| 2024-05-17 | 12.06 | $12.11 | 105310 |
| 2024-05-16 | 12.04 | $12.13 | 115319 |
| 2024-05-15 | 12.03 | $12.17 | 131200 |
| 2024-05-14 | 12.01 | $12.08 | 102437 |
| 2024-05-13 | 12.00 | $12.11 | 75500 |
| 2024-05-10 | 11.98 | $12.13 | 76700 |
| 2024-05-09 | 11.96 | $12.21 | 116000 |
| 2024-05-08 | 11.94 | $12.20 | 155938 |
| 2024-05-07 | 11.91 | $12.14 | 156441 |
| 2024-05-06 | 11.90 | $12.05 | 138831 |
| 2024-05-03 | 11.89 | $11.95 | 130500 |
| 2024-05-02 | 11.89 | $11.82 | 209330 |
| 2024-05-01 | 11.91 | $11.79 | 168600 |
| 2024-04-30 | 11.93 | $11.75 | 174300 |
| 2024-04-29 | 11.95 | $11.81 | 141003 |
| 2024-04-26 | 11.98 | $11.83 | 79000 |
| 2024-04-25 | 12.00 | $11.80 | 80001 |
| 2024-04-24 | 12.03 | $11.90 | 129138 |
| 2024-04-23 | 12.05 | $11.92 | 106700 |
| 2024-04-22 | 12.07 | $11.85 | 153747 |
| 2024-04-19 | 12.10 | $11.90 | 116012 |
| 2024-04-18 | 12.12 | $11.97 | 119200 |
| 2024-04-17 | 12.15 | $12.03 | 66432 |
| 2024-04-16 | 12.16 | $12.01 | 156400 |
| 2024-04-15 | 12.18 | $11.96 | 124018 |
| 2024-04-12 | 12.21 | $12.12 | 143029 |
| 2024-04-11 | 12.23 | $12.14 | 121600 |
| 2024-04-10 | 12.24 | $12.11 | 142922 |
| 2024-04-09 | 12.26 | $12.23 | 115100 |
| 2024-04-08 | 12.26 | $12.27 | 106800 |
| 2024-04-05 | 12.27 | $12.22 | 187422 |
| 2024-04-04 | 12.28 | $12.17 | 190334 |
| 2024-04-03 | 12.29 | $12.18 | 143733 |
| 2024-04-02 | 12.31 | $12.23 | 168324 |
| 2024-04-01 | 12.32 | $12.22 | 148000 |
| 2024-03-28 | 12.34 | $12.25 | 225900 |
| 2024-03-27 | 12.35 | $12.30 | 149800 |
| 2024-03-26 | 12.35 | $12.27 | 147400 |
| 2024-03-25 | 12.36 | $12.28 | 100900 |
| 2024-03-22 | 12.37 | $12.32 | 154700 |
| 2024-03-21 | 12.37 | $12.28 | 135000 |
| 2024-03-20 | 12.38 | $12.31 | 137107 |
| 2024-03-19 | 12.38 | $12.36 | 108500 |
| 2024-03-18 | 12.38 | $12.40 | 108005 |
| 2024-03-15 | 12.37 | $12.35 | 120600 |
| 2024-03-14 | 12.37 | $12.35 | 174600 |
| 2024-03-13 | 12.37 | $12.48 | 133500 |
| 2024-03-12 | 12.35 | $12.43 | 122035 |
| 2024-03-11 | 12.34 | $12.43 | 128317 |
| 2024-03-08 | 12.33 | $12.48 | 190800 |
| 2024-03-07 | 12.31 | $12.45 | 151131 |
| 2024-03-06 | 12.29 | $12.43 | 145700 |
| 2024-03-05 | 12.27 | $12.40 | 126547 |
| 2024-03-04 | 12.25 | $12.36 | 186600 |
| 2024-03-01 | 12.24 | $12.36 | 121000 |
| 2024-02-29 | 12.23 | $12.29 | 128643 |
| 2024-02-28 | 12.22 | $12.24 | 87709 |
| 2024-02-27 | 12.22 | $12.16 | 110249 |
| 2024-02-26 | 12.22 | $12.19 | 151428 |
| 2024-02-23 | 12.22 | $12.25 | 136834 |
| 2024-02-22 | 12.21 | $12.26 | 55002 |
| 2024-02-21 | 12.20 | $12.25 | 77000 |
| 2024-02-20 | 12.20 | $12.27 | 84200 |
| 2024-02-16 | 12.18 | $12.25 | 160425 |
| 2024-02-15 | 12.17 | $12.30 | 212300 |
| 2024-02-14 | 12.16 | $12.25 | 237100 |
| 2024-02-13 | 12.14 | $12.15 | 448300 |
| 2024-02-12 | 12.14 | $12.19 | 407000 |
| 2024-02-09 | 12.13 | $12.11 | 236447 |
| 2024-02-08 | 12.13 | $12.16 | 156904 |
| 2024-02-07 | 12.12 | $12.19 | 166800 |
| 2024-02-06 | 12.12 | $12.16 | 176800 |
| 2024-02-05 | 12.11 | $12.15 | 187306 |
| 2024-02-02 | 12.11 | $12.23 | 260528 |
| 2024-02-01 | 12.11 | $12.32 | 114224 |
| 2024-01-31 | 12.09 | $12.16 | 211600 |
| 2024-01-30 | 12.09 | $12.10 | 149800 |
| 2024-01-29 | 12.09 | $12.08 | 161700 |
| 2024-01-26 | 12.10 | $11.98 | 153915 |
| 2024-01-25 | 12.12 | $12.03 | 164700 |
| 2024-01-24 | 12.14 | $12.03 | 240400 |
| 2024-01-23 | 12.15 | $12.05 | 221909 |
| 2024-01-22 | 12.17 | $12.07 | 163440 |
| 2024-01-19 | 12.19 | $11.94 | 204800 |
| 2024-01-18 | 12.22 | $11.92 | 174320 |
| 2024-01-17 | 12.25 | $11.98 | 230204 |
| 2024-01-16 | 12.28 | $12.09 | 146200 |
| 2024-01-12 | 12.29 | $12.22 | 194100 |
| 2024-01-11 | 12.30 | $12.26 | 246808 |
| 2024-01-10 | 12.29 | $12.34 | 263928 |
| 2024-01-09 | 12.28 | $12.39 | 155430 |
| 2024-01-08 | 12.26 | $12.47 | 236400 |
| 2024-01-05 | 12.23 | $12.23 | 152747 |
| 2024-01-04 | 12.21 | $12.27 | 191706 |
| 2024-01-03 | 12.19 | $12.33 | 157800 |
| 2024-01-02 | 12.17 | $12.27 | 220710 |
| 2023-12-29 | 12.14 | $12.19 | 401800 |
| 2023-12-28 | 12.12 | $12.17 | 353300 |
| 2023-12-27 | 12.10 | $12.33 | 289933 |
| 2023-12-26 | 12.05 | $12.29 | 349400 |
| 2023-12-22 | 12.01 | $12.33 | 202200 |
| 2023-12-21 | 11.96 | $12.34 | 372242 |
| 2023-12-20 | 11.90 | $12.34 | 491000 |
| 2023-12-19 | 11.83 | $12.33 | 491707 |
| 2023-12-18 | 11.77 | $12.10 | 303707 |
| 2023-12-15 | 11.72 | $12.06 | 243600 |
| 2023-12-14 | 11.67 | $12.09 | 311600 |
| 2023-12-13 | 11.61 | $11.90 | 416901 |
| 2023-12-12 | 11.56 | $11.80 | 351200 |
| 2023-12-11 | 11.51 | $11.72 | 275500 |
| 2023-12-08 | 11.47 | $11.78 | 172921 |
| 2023-12-07 | 11.42 | $11.78 | 302000 |
| 2023-12-06 | 11.36 | $11.67 | 309200 |
| 2023-12-05 | 11.30 | $11.66 | 231600 |
| 2023-12-04 | 11.25 | $11.58 | 410940 |
| 2023-12-01 | 11.19 | $11.62 | 275920 |
| 2023-11-30 | 11.12 | $11.41 | 413200 |
| 2023-11-29 | 11.07 | $11.50 | 395547 |
| 2023-11-28 | 11.01 | $11.33 | 227937 |
| 2023-11-27 | 10.95 | $11.17 | 290400 |
| 2023-11-24 | 10.90 | $11.30 | 48704 |
| 2023-11-22 | 10.83 | $11.31 | 187300 |
| 2023-11-21 | 10.76 | $11.29 | 156800 |
| 2023-11-20 | 10.68 | $11.32 | 237200 |
| 2023-11-17 | 10.59 | $11.17 | 336421 |
| 2023-11-16 | 10.51 | $11.07 | 577938 |
| 2023-11-15 | 10.43 | $10.77 | 382800 |
| 2023-11-14 | 10.38 | $10.69 | 264536 |
| 2023-11-13 | 10.33 | $10.55 | 219500 |
| 2023-11-10 | 10.30 | $10.59 | 184136 |
| 2023-11-09 | 10.26 | $10.50 | 254239 |
| 2023-11-08 | 10.23 | $10.62 | 483341 |
| 2023-11-07 | 10.19 | $10.64 | 247400 |
| 2023-11-06 | 10.15 | $10.48 | 195839 |
| 2023-11-03 | 10.12 | $10.53 | 208400 |
| 2023-11-02 | 10.08 | $10.39 | 308100 |
| 2023-11-01 | 10.05 | $10.19 | 397600 |
| 2023-10-31 | 10.05 | $9.94 | 242800 |
| 2023-10-30 | 10.07 | $9.93 | 275824 |
| 2023-10-27 | 10.09 | $9.92 | 255300 |
| 2023-10-26 | 10.12 | $9.91 | 252200 |
| 2023-10-25 | 10.15 | $9.86 | 374000 |
| 2023-10-24 | 10.18 | $10.00 | 242000 |
| 2023-10-23 | 10.20 | $9.91 | 284408 |
| 2023-10-20 | 10.24 | $10.00 | 249502 |
| 2023-10-19 | 10.27 | $10.05 | 252531 |
| 2023-10-18 | 10.30 | $10.10 | 285914 |
| 2023-10-17 | 10.33 | $10.19 | 265729 |
| 2023-10-16 | 10.35 | $10.35 | 249500 |
| 2023-10-13 | 10.36 | $10.42 | 395100 |
| 2023-10-12 | 10.36 | $10.32 | 256118 |
| 2023-10-11 | 10.37 | $10.41 | 220800 |
| 2023-10-10 | 10.38 | $10.30 | 197600 |
| 2023-10-09 | 10.41 | $10.27 | 106039 |
| 2023-10-06 | 10.43 | $10.23 | 256800 |
| 2023-10-05 | 10.47 | $10.29 | 257700 |
| 2023-10-04 | 10.50 | $10.37 | 206619 |
| 2023-10-03 | 10.53 | $10.35 | 276900 |
| 2023-10-02 | 10.57 | $10.26 | 292223 |
| 2023-09-29 | 10.61 | $10.23 | 202617 |
| 2023-09-28 | 10.67 | $10.24 | 265030 |
| 2023-09-27 | 10.72 | $10.27 | 349749 |
| 2023-09-26 | 10.78 | $10.40 | 222400 |
| 2023-09-25 | 10.83 | $10.52 | 208900 |
| 2023-09-22 | 10.87 | $10.74 | 294807 |
| 2023-09-21 | 10.89 | $10.73 | 108400 |
| 2023-09-20 | 10.91 | $10.82 | 135300 |
| 2023-09-19 | 10.93 | $10.76 | 396100 |
| 2023-09-18 | 10.95 | $10.79 | 201200 |
| 2023-09-15 | 10.97 | $10.78 | 152923 |
| 2023-09-14 | 11.00 | $10.83 | 438800 |
| 2023-09-13 | 11.02 | $10.93 | 175627 |
| 2023-09-12 | 11.04 | $10.92 | 93800 |
| 2023-09-11 | 11.05 | $10.94 | 147600 |
| 2023-09-08 | 11.07 | $10.95 | 143200 |
| 2023-09-07 | 11.09 | $10.98 | 179600 |
| 2023-09-06 | 11.11 | $11.04 | 78525 |
| 2023-09-05 | 11.12 | $11.07 | 101600 |
| 2023-09-01 | 11.14 | $11.09 | 186048 |
| 2023-08-31 | 11.15 | $11.09 | 159000 |
| 2023-08-30 | 11.17 | $11.09 | 147200 |
| 2023-08-29 | 11.18 | $11.10 | 175800 |
| 2023-08-28 | 11.20 | $11.03 | 161000 |
| 2023-08-25 | 11.24 | $11.07 | 169409 |
| 2023-08-24 | 11.27 | $11.07 | 137600 |
| 2023-08-23 | 11.30 | $11.09 | 190500 |
| 2023-08-22 | 11.34 | $11.08 | 177700 |
| 2023-08-21 | 11.38 | $11.12 | 128310 |
| 2023-08-18 | 11.42 | $11.14 | 178600 |
| 2023-08-17 | 11.46 | $11.19 | 128842 |
| 2023-08-16 | 11.50 | $11.19 | 229400 |
| 2023-08-15 | 11.54 | $11.33 | 195800 |
| 2023-08-14 | 11.56 | $11.40 | 68246 |
| 2023-08-11 | 11.59 | $11.53 | 139700 |
| 2023-08-10 | 11.60 | $11.39 | 152100 |
| 2023-08-09 | 11.62 | $11.45 | 112500 |
| 2023-08-08 | 11.64 | $11.37 | 121600 |
| 2023-08-07 | 11.67 | $11.40 | 141437 |
| 2023-08-04 | 11.70 | $11.48 | 127700 |
| 2023-08-03 | 11.72 | $11.44 | 323566 |
| 2023-08-02 | 11.74 | $11.72 | 207903 |
| 2023-08-01 | 11.74 | $11.82 | 207420 |
| 2023-07-31 | 11.72 | $11.86 | 302700 |
| 2023-07-28 | 11.70 | $11.86 | 178300 |
| 2023-07-27 | 11.68 | $11.73 | 263800 |
| 2023-07-26 | 11.68 | $11.84 | 191440 |
| 2023-07-25 | 11.66 | $11.84 | 304830 |
| 2023-07-24 | 11.63 | $11.80 | 211200 |
| 2023-07-21 | 11.61 | $11.66 | 113400 |
| 2023-07-20 | 11.61 | $11.66 | 156104 |
| 2023-07-19 | 11.60 | $11.75 | 136412 |
| 2023-07-18 | 11.58 | $11.62 | 220733 |
| 2023-07-17 | 11.57 | $11.50 | 147000 |
| 2023-07-14 | 11.57 | $11.56 | 159900 |
| 2023-07-13 | 11.57 | $11.62 | 133400 |
| 2023-07-12 | 11.56 | $11.67 | 88600 |
| 2023-07-11 | 11.54 | $11.62 | 157400 |
| 2023-07-10 | 11.53 | $11.58 | 84118 |
| 2023-07-07 | 11.52 | $11.51 | 195900 |
| 2023-07-06 | 11.52 | $11.54 | 162947 |
| 2023-07-05 | 11.51 | $11.60 | 103238 |
| 2023-07-03 | 11.50 | $11.69 | 63047 |
| 2023-06-30 | 11.48 | $11.57 | 129400 |
| 2023-06-29 | 11.46 | $11.55 | 149400 |
| 2023-06-28 | 11.45 | $11.64 | 179500 |
| 2023-06-27 | 11.43 | $11.54 | 185819 |
| 2023-06-26 | 11.42 | $11.53 | 108017 |
| 2023-06-23 | 11.40 | $11.45 | 133100 |
| 2023-06-22 | 11.39 | $11.39 | 142021 |
| 2023-06-21 | 11.39 | $11.38 | 148800 |
| 2023-06-20 | 11.38 | $11.38 | 128441 |
| 2023-06-16 | 11.38 | $11.36 | 92800 |
| 2023-06-15 | 11.38 | $11.40 | 155000 |
| 2023-06-14 | 11.38 | $11.38 | 114700 |
| 2023-06-13 | 11.37 | $11.43 | 98400 |
| 2023-06-12 | 11.37 | $11.45 | 118908 |
| 2023-06-09 | 11.36 | $11.49 | 63700 |
| 2023-06-08 | 11.35 | $11.54 | 101005 |
| 2023-06-07 | 11.33 | $11.43 | 116013 |
| 2023-06-06 | 11.33 | $11.41 | 93900 |
| 2023-06-05 | 11.33 | $11.34 | 91345 |
| 2023-06-02 | 11.33 | $11.31 | 168547 |
| 2023-06-01 | 11.34 | $11.33 | 223342 |
| 2023-05-31 | 11.36 | $11.32 | 165805 |
| 2023-05-30 | 11.37 | $11.25 | 96910 |
| 2023-05-26 | 11.39 | $11.17 | 235213 |
| 2023-05-25 | 11.43 | $11.20 | 167908 |
| 2023-05-24 | 11.46 | $11.15 | 141900 |
| 2023-05-23 | 11.50 | $11.29 | 110319 |
| 2023-05-22 | 11.53 | $11.27 | 145700 |
| 2023-05-19 | 11.56 | $11.35 | 146600 |
| 2023-05-18 | 11.59 | $11.44 | 102914 |
| 2023-05-17 | 11.61 | $11.48 | 99939 |
| 2023-05-16 | 11.63 | $11.51 | 96600 |
| 2023-05-15 | 11.64 | $11.48 | 280600 |
| 2023-05-12 | 11.66 | $11.55 | 96900 |
| 2023-05-11 | 11.67 | $11.58 | 118500 |
| 2023-05-10 | 11.68 | $11.62 | 149246 |
| 2023-05-09 | 11.69 | $11.61 | 167100 |
| 2023-05-08 | 11.70 | $11.65 | 80400 |
| 2023-05-05 | 11.71 | $11.75 | 192000 |
| 2023-05-04 | 11.70 | $11.65 | 143608 |
| 2023-05-03 | 11.71 | $11.62 | 110486 |
| 2023-05-02 | 11.72 | $11.71 | 110741 |
| 2023-05-01 | 11.73 | $11.68 | 135100 |
| 2023-04-28 | 11.73 | $11.81 | 140936 |
| 2023-04-27 | 11.73 | $11.78 | 145500 |
| 2023-04-26 | 11.72 | $11.81 | 193700 |
| 2023-04-25 | 11.71 | $11.73 | 158133 |
| 2023-04-24 | 11.71 | $11.70 | 122400 |
| 2023-04-21 | 11.71 | $11.61 | 128841 |
| 2023-04-20 | 11.71 | $11.62 | 121600 |
| 2023-04-19 | 11.72 | $11.46 | 198600 |
| 2023-04-18 | 11.74 | $11.60 | 162421 |
| 2023-04-17 | 11.74 | $11.75 | 163000 |
| 2023-04-14 | 11.74 | $11.82 | 105909 |
| 2023-04-13 | 11.72 | $11.84 | 159824 |
| 2023-04-12 | 11.70 | $11.89 | 108334 |
| 2023-04-11 | 11.67 | $11.79 | 213300 |
| 2023-04-10 | 11.66 | $11.77 | 240400 |
| 2023-04-06 | 11.64 | $11.85 | 72605 |
| 2023-04-05 | 11.62 | $11.85 | 193600 |
| 2023-04-04 | 11.59 | $11.72 | 87800 |
| 2023-04-03 | 11.58 | $11.75 | 108800 |
| 2023-03-31 | 11.56 | $11.84 | 108400 |
| 2023-03-30 | 11.53 | $11.64 | 155800 |
| 2023-03-29 | 11.53 | $11.53 | 122800 |
| 2023-03-28 | 11.53 | $11.49 | 192436 |
| 2023-03-27 | 11.54 | $11.43 | 202300 |
| 2023-03-24 | 11.56 | $11.47 | 218549 |
| 2023-03-23 | 11.57 | $11.42 | 168122 |
| 2023-03-22 | 11.59 | $11.52 | 182700 |
| 2023-03-21 | 11.60 | $11.44 | 258700 |
| 2023-03-20 | 11.62 | $11.55 | 137600 |
| 2023-03-17 | 11.63 | $11.59 | 123000 |
| 2023-03-16 | 11.64 | $11.61 | 172642 |
| 2023-03-15 | 11.65 | $11.61 | 105200 |
| 2023-03-14 | 11.66 | $11.57 | 138448 |
| 2023-03-13 | 11.68 | $11.62 | 236311 |
| 2023-03-10 | 11.69 | $11.56 | 130400 |
| 2023-03-09 | 11.72 | $11.61 | 91041 |
| 2023-03-08 | 11.75 | $11.60 | 76735 |
| 2023-03-07 | 11.78 | $11.66 | 153735 |
| 2023-03-06 | 11.80 | $11.68 | 110530 |
| 2023-03-03 | 11.83 | $11.75 | 103900 |
| 2023-03-02 | 11.86 | $11.59 | 142800 |
| 2023-03-01 | 11.90 | $11.69 | 87114 |
| 2023-02-28 | 11.94 | $11.69 | 75802 |
| 2023-02-27 | 11.98 | $11.76 | 82334 |
| 2023-02-24 | 12.01 | $11.61 | 144516 |
| 2023-02-23 | 12.06 | $11.75 | 110114 |
| 2023-02-22 | 12.10 | $11.75 | 91904 |
| 2023-02-21 | 12.15 | $11.67 | 109827 |
| 2023-02-17 | 12.20 | $11.84 | 115507 |
| 2023-02-16 | 12.24 | $11.86 | 115600 |
| 2023-02-15 | 12.29 | $12.07 | 111100 |
| 2023-02-14 | 12.31 | $12.20 | 169542 |
| 2023-02-13 | 12.31 | $12.31 | 85723 |
| 2023-02-10 | 12.31 | $12.34 | 119500 |
| 2023-02-09 | 12.30 | $12.32 | 123500 |
| 2023-02-08 | 12.30 | $12.45 | 137100 |
| 2023-02-07 | 12.27 | $12.36 | 120016 |
| 2023-02-06 | 12.26 | $12.12 | 167700 |
| 2023-02-03 | 12.26 | $12.39 | 219800 |
| 2023-02-02 | 12.24 | $12.49 | 275300 |
| 2023-02-01 | 12.20 | $12.34 | 167400 |
| 2023-01-31 | 12.18 | $12.28 | 350900 |
| 2023-01-30 | 12.16 | $12.18 | 140100 |
| 2023-01-27 | 12.14 | $12.19 | 176635 |
| 2023-01-26 | 12.12 | $12.22 | 123000 |
| 2023-01-25 | 12.10 | $12.30 | 98300 |
| 2023-01-24 | 12.06 | $12.30 | 156709 |
| 2023-01-23 | 12.02 | $12.35 | 188245 |
| 2023-01-20 | 11.97 | $12.35 | 81926 |
| 2023-01-19 | 11.91 | $12.28 | 140600 |
| 2023-01-18 | 11.86 | $12.15 | 254333 |
| 2023-01-17 | 11.82 | $11.97 | 188200 |
| 2023-01-13 | 11.80 | $12.06 | 106941 |
| 2023-01-12 | 11.76 | $12.10 | 190445 |
| 2023-01-11 | 11.72 | $12.01 | 156330 |
| 2023-01-10 | 11.69 | $11.93 | 110600 |
| 2023-01-09 | 11.67 | $11.89 | 115100 |
| 2023-01-06 | 11.64 | $11.77 | 186231 |
| 2023-01-05 | 11.63 | $11.66 | 139600 |
| 2023-01-04 | 11.63 | $11.89 | 150100 |
| 2023-01-03 | 11.61 | $11.70 | 142843 |
| 2022-12-30 | 11.61 | $11.60 | 567600 |
| 2022-12-29 | 11.62 | $11.67 | 525933 |
| 2022-12-28 | 11.62 | $11.64 | 627800 |
| 2022-12-27 | 11.62 | $11.36 | 613417 |
| 2022-12-23 | 11.66 | $11.45 | 298203 |
| 2022-12-22 | 11.68 | $11.50 | 367000 |
| 2022-12-21 | 11.71 | $11.57 | 367500 |
| 2022-12-20 | 11.73 | $11.57 | 385404 |
| 2022-12-19 | 11.75 | $11.60 | 336131 |
| 2022-12-16 | 11.76 | $11.56 | 413000 |
| 2022-12-15 | 11.78 | $11.63 | 418147 |
| 2022-12-14 | 11.79 | $11.77 | 324500 |
| 2022-12-13 | 11.78 | $11.83 | 369100 |
| 2022-12-12 | 11.77 | $11.71 | 460900 |
| 2022-12-09 | 11.76 | $11.77 | 255900 |
| 2022-12-08 | 11.74 | $11.79 | 269218 |
| 2022-12-07 | 11.72 | $11.88 | 268000 |
| 2022-12-06 | 11.68 | $11.86 | 268900 |
| 2022-12-05 | 11.64 | $11.74 | 225801 |
| 2022-12-02 | 11.61 | $11.80 | 210100 |
| 2022-12-01 | 11.56 | $11.86 | 276200 |
| 2022-11-30 | 11.51 | $11.93 | 225036 |
| 2022-11-29 | 11.44 | $11.79 | 209300 |
| 2022-11-28 | 11.37 | $11.75 | 255720 |
| 2022-11-25 | 11.31 | $11.81 | 49801 |
| 2022-11-23 | 11.24 | $11.83 | 298500 |
| 2022-11-22 | 11.16 | $11.83 | 258516 |
| 2022-11-21 | 11.07 | $11.63 | 201115 |
| 2022-11-18 | 11.00 | $11.48 | 318839 |
| 2022-11-17 | 10.94 | $11.39 | 385211 |
| 2022-11-16 | 10.88 | $11.29 | 385800 |
| 2022-11-15 | 10.84 | $11.17 | 322900 |
| 2022-11-14 | 10.80 | $10.97 | 169200 |
| 2022-11-11 | 10.79 | $11.14 | 292136 |
| 2022-11-10 | 10.76 | $11.05 | 312400 |
| 2022-11-09 | 10.73 | $10.70 | 329136 |
| 2022-11-08 | 10.75 | $10.70 | 215300 |
| 2022-11-07 | 10.76 | $10.70 | 246212 |
| 2022-11-04 | 10.78 | $10.75 | 282000 |
| 2022-11-03 | 10.80 | $10.68 | 229803 |
| 2022-11-02 | 10.82 | $10.68 | 361741 |
| 2022-11-01 | 10.85 | $10.68 | 469800 |
| 2022-10-31 | 10.88 | $10.62 | 267108 |
| 2022-10-28 | 10.92 | $10.68 | 423400 |
| 2022-10-27 | 10.96 | $10.63 | 303100 |
| 2022-10-26 | 11.00 | $10.73 | 411235 |
| 2022-10-25 | 11.04 | $10.79 | 232700 |
| 2022-10-24 | 11.07 | $10.74 | 395639 |
| 2022-10-21 | 11.11 | $10.87 | 183901 |
| 2022-10-20 | 11.14 | $10.96 | 359600 |
| 2022-10-19 | 11.16 | $11.02 | 206709 |
| 2022-10-18 | 11.18 | $11.08 | 263400 |
| 2022-10-17 | 11.19 | $11.01 | 223100 |
| 2022-10-14 | 11.22 | $11.04 | 311600 |
| 2022-10-13 | 11.24 | $11.14 | 255719 |
| 2022-10-12 | 11.26 | $11.19 | 381800 |
| 2022-10-11 | 11.28 | $11.28 | 370420 |
| 2022-10-10 | 11.30 | $11.32 | 184822 |
| 2022-10-07 | 11.31 | $11.32 | 205934 |
| 2022-10-06 | 11.33 | $11.25 | 255700 |
| 2022-10-05 | 11.36 | $11.35 | 300726 |
| 2022-10-04 | 11.38 | $11.25 | 334426 |
| 2022-10-03 | 11.42 | $11.19 | 301015 |
| 2022-09-30 | 11.46 | $11.05 | 217827 |
| 2022-09-29 | 11.53 | $11.06 | 173500 |
| 2022-09-28 | 11.60 | $11.22 | 204534 |
| 2022-09-27 | 11.66 | $11.19 | 245242 |
| 2022-09-26 | 11.74 | $11.14 | 312400 |
| 2022-09-23 | 11.82 | $11.26 | 261200 |
| 2022-09-22 | 11.89 | $11.34 | 410149 |
| 2022-09-21 | 11.97 | $11.62 | 121122 |
| 2022-09-20 | 12.02 | $11.59 | 145416 |
| 2022-09-19 | 12.08 | $11.65 | 190100 |
| 2022-09-16 | 12.15 | $11.77 | 247807 |
| 2022-09-15 | 12.20 | $11.84 | 152300 |
| 2022-09-14 | 12.26 | $11.99 | 136900 |
| 2022-09-13 | 12.30 | $12.05 | 182932 |
| 2022-09-12 | 12.35 | $12.12 | 130233 |
| 2022-09-09 | 12.40 | $12.18 | 122449 |
| 2022-09-08 | 12.44 | $12.15 | 131907 |
| 2022-09-07 | 12.50 | $12.21 | 154404 |
| 2022-09-06 | 12.55 | $12.16 | 144900 |
| 2022-09-02 | 12.61 | $12.27 | 162400 |
| 2022-09-01 | 12.67 | $12.19 | 553800 |
| 2022-08-31 | 12.74 | $12.33 | 152541 |
| 2022-08-30 | 12.80 | $12.35 | 152207 |
| 2022-08-29 | 12.87 | $12.37 | 122312 |
| 2022-08-26 | 12.93 | $12.55 | 132600 |
| 2022-08-25 | 12.99 | $12.61 | 125600 |
| 2022-08-24 | 13.03 | $12.64 | 78700 |
| 2022-08-23 | 13.08 | $12.65 | 76441 |
| 2022-08-22 | 13.13 | $12.58 | 168400 |
| 2022-08-19 | 13.18 | $12.87 | 76800 |
| 2022-08-18 | 13.20 | $13.00 | 162600 |
| 2022-08-17 | 13.21 | $13.17 | 102200 |
| 2022-08-16 | 13.20 | $13.25 | 100610 |
| 2022-08-15 | 13.18 | $13.27 | 80427 |
| 2022-08-12 | 13.16 | $13.32 | 87034 |
| 2022-08-11 | 13.13 | $13.37 | 125611 |
| 2022-08-10 | 13.10 | $13.25 | 133347 |
| 2022-08-09 | 13.07 | $13.15 | 94000 |
| 2022-08-08 | 13.06 | $13.29 | 73900 |
| 2022-08-05 | 13.03 | $13.26 | 143500 |
| 2022-08-04 | 13.00 | $13.35 | 115202 |
| 2022-08-03 | 12.97 | $13.29 | 152812 |
| 2022-08-02 | 12.94 | $13.25 | 89533 |
| 2022-08-01 | 12.91 | $13.19 | 262922 |
| 2022-07-29 | 12.88 | $13.12 | 150400 |
| 2022-07-28 | 12.86 | $13.02 | 164327 |
| 2022-07-27 | 12.85 | $12.75 | 145026 |
| 2022-07-26 | 12.86 | $12.69 | 118400 |
| 2022-07-25 | 12.88 | $12.54 | 210800 |
| 2022-07-22 | 12.91 | $12.71 | 139636 |
| 2022-07-21 | 12.92 | $12.68 | 137600 |
| 2022-07-20 | 12.92 | $12.83 | 169500 |
| 2022-07-19 | 12.91 | $12.88 | 108111 |
| 2022-07-18 | 12.89 | $12.96 | 142201 |
| 2022-07-15 | 12.86 | $12.98 | 154400 |
| 2022-07-14 | 12.82 | $12.98 | 121238 |
| 2022-07-13 | 12.78 | $13.05 | 151623 |
| 2022-07-12 | 12.73 | $13.10 | 122847 |
| 2022-07-11 | 12.67 | $13.20 | 149400 |
| 2022-07-08 | 12.60 | $13.07 | 178322 |
| 2022-07-07 | 12.55 | $13.16 | 224600 |
| 2022-07-06 | 12.49 | $13.08 | 218300 |
| 2022-07-05 | 12.44 | $12.99 | 200133 |
| 2022-07-01 | 12.39 | $12.88 | 366033 |
| 2022-06-30 | 12.36 | $12.69 | 194300 |
| 2022-06-29 | 12.35 | $12.49 | 177340 |
| 2022-06-28 | 12.37 | $12.40 | 142800 |
| 2022-06-27 | 12.39 | $12.32 | 257400 |
| 2022-06-24 | 12.43 | $12.30 | 192300 |
| 2022-06-23 | 12.47 | $12.14 | 245400 |
| 2022-06-22 | 12.52 | $11.88 | 177200 |
| 2022-06-21 | 12.61 | $11.75 | 211429 |
| 2022-06-17 | 12.70 | $11.98 | 224700 |
| 2022-06-16 | 12.78 | $11.80 | 348201 |
| 2022-06-15 | 12.88 | $12.11 | 172000 |
| 2022-06-14 | 12.94 | $12.15 | 311500 |
| 2022-06-13 | 13.01 | $12.52 | 317100 |
| 2022-06-10 | 13.04 | $13.14 | 247600 |
| 2022-06-09 | 13.01 | $13.20 | 185302 |
| 2022-06-08 | 12.98 | $13.34 | 209400 |
| 2022-06-07 | 12.92 | $13.28 | 330000 |
| 2022-06-06 | 12.87 | $13.08 | 232800 |
| 2022-06-03 | 12.84 | $13.20 | 238047 |
| 2022-06-02 | 12.79 | $13.41 | 359200 |
| 2022-06-01 | 12.73 | $13.34 | 266800 |
| 2022-05-31 | 12.66 | $13.17 | 211800 |
| 2022-05-27 | 12.61 | $13.24 | 473632 |
| 2022-05-26 | 12.55 | $12.93 | 453604 |
| 2022-05-25 | 12.53 | $12.74 | 547503 |
| 2022-05-24 | 12.52 | $12.34 | 395937 |
| 2022-05-23 | 12.55 | $12.29 | 262619 |
| 2022-05-20 | 12.58 | $12.28 | 191300 |
| 2022-05-19 | 12.63 | $12.21 | 209213 |
| 2022-05-18 | 12.68 | $12.20 | 172017 |
| 2022-05-17 | 12.74 | $12.35 | 739000 |
| 2022-05-16 | 12.78 | $12.65 | 235300 |
| 2022-05-13 | 12.80 | $12.72 | 269033 |
| 2022-05-12 | 12.81 | $12.82 | 271707 |
| 2022-05-11 | 12.81 | $12.62 | 348400 |
| 2022-05-10 | 12.83 | $12.76 | 265419 |
| 2022-05-09 | 12.84 | $12.74 | 224600 |
| 2022-05-06 | 12.86 | $12.77 | 277144 |
| 2022-05-05 | 12.87 | $12.72 | 402800 |
| 2022-05-04 | 12.89 | $12.90 | 305400 |
| 2022-05-03 | 12.90 | $12.92 | 273342 |
| 2022-05-02 | 12.91 | $12.80 | 265700 |
| 2022-04-29 | 12.93 | $12.80 | 241500 |
| 2022-04-28 | 12.96 | $12.96 | 274200 |
| 2022-04-27 | 12.97 | $12.84 | 187320 |
| 2022-04-26 | 13.00 | $12.87 | 247641 |
| 2022-04-25 | 13.03 | $12.87 | 308041 |
| 2022-04-22 | 13.06 | $12.98 | 317800 |
| 2022-04-21 | 13.09 | $13.02 | 481525 |
| 2022-04-20 | 13.11 | $12.95 | 487815 |
| 2022-04-19 | 13.14 | $12.75 | 365900 |
| 2022-04-18 | 13.20 | $12.72 | 434707 |
| 2022-04-14 | 13.27 | $12.77 | 279012 |
| 2022-04-13 | 13.33 | $12.89 | 282909 |
| 2022-04-12 | 13.39 | $12.99 | 323800 |
| 2022-04-11 | 13.44 | $13.03 | 153600 |
| 2022-04-08 | 13.49 | $13.18 | 259912 |
| 2022-04-07 | 13.53 | $13.18 | 254602 |
| 2022-04-06 | 13.58 | $13.33 | 278302 |
| 2022-04-05 | 13.61 | $13.47 | 341100 |
| 2022-04-04 | 13.64 | $13.78 | 151400 |
| 2022-04-01 | 13.64 | $13.69 | 228902 |
| 2022-03-31 | 13.65 | $13.79 | 399942 |
| 2022-03-30 | 13.66 | $13.37 | 281322 |
| 2022-03-29 | 13.71 | $13.34 | 386526 |
| 2022-03-28 | 13.78 | $13.27 | 193600 |
| 2022-03-25 | 13.86 | $13.43 | 315300 |
| 2022-03-24 | 13.93 | $13.61 | 133648 |
| 2022-03-23 | 13.98 | $13.76 | 101720 |
| 2022-03-22 | 14.03 | $13.80 | 200909 |
| 2022-03-21 | 14.07 | $13.75 | 160237 |
| 2022-03-18 | 14.12 | $13.87 | 179400 |
| 2022-03-17 | 14.17 | $13.70 | 254000 |
| 2022-03-16 | 14.24 | $13.55 | 341900 |
| 2022-03-15 | 14.32 | $13.65 | 200321 |
| 2022-03-14 | 14.39 | $13.71 | 184100 |
| 2022-03-11 | 14.47 | $13.92 | 167400 |
| 2022-03-10 | 14.53 | $14.09 | 338100 |
| 2022-03-09 | 14.57 | $14.41 | 106300 |
| 2022-03-08 | 14.59 | $14.38 | 164900 |
| 2022-03-07 | 14.62 | $14.38 | 155200 |
| 2022-03-04 | 14.65 | $14.68 | 118334 |
| 2022-03-03 | 14.65 | $14.87 | 99900 |
| 2022-03-02 | 14.63 | $14.86 | 116100 |
| 2022-03-01 | 14.62 | $14.87 | 186344 |
| 2022-02-28 | 14.61 | $14.59 | 141312 |
| 2022-02-25 | 14.62 | $14.46 | 186437 |
| 2022-02-24 | 14.65 | $14.58 | 167200 |
| 2022-02-23 | 14.66 | $14.47 | 95412 |
| 2022-02-22 | 14.69 | $14.61 | 151800 |
| 2022-02-18 | 14.71 | $14.63 | 130600 |
| 2022-02-17 | 14.72 | $14.55 | 121900 |
| 2022-02-16 | 14.75 | $14.43 | 145800 |
| 2022-02-15 | 14.78 | $14.30 | 357141 |
| 2022-02-14 | 14.84 | $14.21 | 182300 |
| 2022-02-11 | 14.90 | $14.57 | 205900 |
| 2022-02-10 | 14.94 | $14.83 | 126010 |
| 2022-02-09 | 14.96 | $14.97 | 109630 |
| 2022-02-08 | 14.96 | $15.06 | 121300 |
| 2022-02-07 | 14.96 | $15.12 | 200000 |
| 2022-02-04 | 14.96 | $14.88 | 209734 |
| 2022-02-03 | 14.99 | $14.99 | 199847 |
| 2022-02-02 | 15.01 | $15.14 | 250000 |
| 2022-02-01 | 15.02 | $15.03 | 218626 |
| 2022-01-31 | 15.04 | $14.94 | 153610 |
| 2022-01-28 | 15.08 | $14.79 | 131741 |
| 2022-01-27 | 15.14 | $14.78 | 122212 |
| 2022-01-26 | 15.21 | $14.85 | 173300 |
| 2022-01-25 | 15.27 | $14.84 | 408930 |
| 2022-01-24 | 15.35 | $14.68 | 295500 |
| 2022-01-21 | 15.44 | $14.73 | 258625 |
| 2022-01-20 | 15.54 | $14.78 | 301800 |
| 2022-01-19 | 15.64 | $14.89 | 329420 |
| 2022-01-18 | 15.73 | $15.00 | 242100 |
| 2022-01-14 | 15.82 | $15.35 | 155830 |
| 2022-01-13 | 15.88 | $15.55 | 105600 |
| 2022-01-12 | 15.93 | $15.68 | 164337 |
| 2022-01-11 | 15.97 | $15.68 | 122300 |
| 2022-01-10 | 16.01 | $15.72 | 118311 |
| 2022-01-07 | 16.05 | $15.86 | 161803 |
| 2022-01-06 | 16.08 | $15.81 | 132946 |
| 2022-01-05 | 16.11 | $15.90 | 135918 |
| 2022-01-04 | 16.13 | $15.98 | 117700 |
| 2022-01-03 | 16.15 | $16.10 | 128904 |
| 2021-12-31 | 16.16 | $16.14 | 133200 |
| 2021-12-30 | 16.15 | $16.01 | 133200 |
| 2021-12-29 | 16.17 | $15.96 | 230900 |
| 2021-12-28 | 16.18 | $16.05 | 135100 |
| 2021-12-27 | 16.19 | $16.12 | 77407 |
| 2021-12-23 | 16.19 | $16.18 | 56746 |
| 2021-12-22 | 16.19 | $16.14 | 57740 |
| 2021-12-21 | 16.19 | $16.06 | 73832 |
| 2021-12-20 | 16.20 | $16.26 | 39600 |
| 2021-12-17 | 16.18 | $16.36 | 84008 |
| 2021-12-16 | 16.16 | $16.43 | 61248 |
| 2021-12-15 | 16.13 | $16.43 | 96800 |
| 2021-12-14 | 16.10 | $16.45 | 85000 |
| 2021-12-13 | 16.07 | $16.27 | 102335 |
| 2021-12-10 | 16.06 | $16.14 | 83700 |
| 2021-12-09 | 16.06 | $16.18 | 88809 |
| 2021-12-08 | 16.05 | $16.08 | 134134 |
| 2021-12-07 | 16.06 | $15.92 | 183622 |
| 2021-12-06 | 16.08 | $15.83 | 112306 |
| 2021-12-03 | 16.12 | $15.89 | 103700 |
| 2021-12-02 | 16.15 | $15.93 | 112300 |
| 2021-12-01 | 16.18 | $16.04 | 148749 |
| 2021-11-30 | 16.20 | $16.06 | 88100 |
| 2021-11-29 | 16.22 | $16.09 | 107240 |
| 2021-11-26 | 16.23 | $16.02 | 30900 |
| 2021-11-24 | 16.25 | $16.07 | 55700 |
| 2021-11-23 | 16.27 | $16.05 | 88201 |
| 2021-11-22 | 16.29 | $16.17 | 79600 |
| 2021-11-19 | 16.30 | $16.20 | 93940 |
| 2021-11-18 | 16.31 | $16.36 | 97700 |
| 2021-11-17 | 16.30 | $16.32 | 103436 |
| 2021-11-16 | 16.30 | $16.29 | 37117 |
| 2021-11-15 | 16.30 | $16.35 | 82936 |
| 2021-11-12 | 16.30 | $16.39 | 79300 |
| 2021-11-11 | 16.30 | $16.41 | 47900 |
| 2021-11-10 | 16.29 | $16.44 | 133100 |
| 2021-11-09 | 16.28 | $16.31 | 172012 |
| 2021-11-08 | 16.28 | $16.31 | 116210 |
| 2021-11-05 | 16.29 | $16.28 | 77745 |
| 2021-11-04 | 16.29 | $16.24 | 57316 |
| 2021-11-03 | 16.30 | $16.22 | 135300 |
| 2021-11-02 | 16.31 | $16.23 | 133647 |
| 2021-11-01 | 16.31 | $16.23 | 99841 |
| 2021-10-29 | 16.32 | $16.12 | 114000 |
| 2021-10-28 | 16.33 | $16.05 | 114332 |
| 2021-10-27 | 16.36 | $16.13 | 101218 |
| 2021-10-26 | 16.38 | $16.27 | 75500 |
| 2021-10-25 | 16.38 | $16.43 | 89648 |
| 2021-10-22 | 16.37 | $16.46 | 106000 |
| 2021-10-21 | 16.36 | $16.39 | 135833 |
| 2021-10-20 | 16.36 | $16.45 | 70440 |
| 2021-10-19 | 16.36 | $16.52 | 48900 |
| 2021-10-18 | 16.35 | $16.55 | 42100 |
| 2021-10-15 | 16.34 | $16.63 | 72700 |
| 2021-10-14 | 16.32 | $16.60 | 46605 |
| 2021-10-13 | 16.31 | $16.43 | 61230 |
| 2021-10-12 | 16.31 | $16.26 | 65400 |
| 2021-10-11 | 16.33 | $16.09 | 65000 |
| 2021-10-08 | 16.37 | $16.10 | 64801 |
| 2021-10-07 | 16.41 | $16.16 | 62600 |
| 2021-10-06 | 16.44 | $16.10 | 50123 |
| 2021-10-05 | 16.49 | $16.01 | 104400 |
| 2021-10-04 | 16.54 | $16.03 | 91500 |
| 2021-10-01 | 16.60 | $16.21 | 100444 |
| 2021-09-30 | 16.64 | $16.20 | 153814 |
| 2021-09-29 | 16.68 | $16.52 | 50549 |
| 2021-09-28 | 16.70 | $16.44 | 91818 |
| 2021-09-27 | 16.73 | $16.76 | 58803 |
| 2021-09-24 | 16.72 | $16.88 | 126600 |
| 2021-09-23 | 16.71 | $16.88 | 93700 |
| 2021-09-22 | 16.69 | $16.88 | 62635 |
| 2021-09-21 | 16.68 | $16.81 | 120533 |
| 2021-09-20 | 16.67 | $16.68 | 120500 |
| 2021-09-17 | 16.67 | $16.65 | 74500 |
| 2021-09-16 | 16.68 | $16.66 | 76500 |
| 2021-09-15 | 16.69 | $16.65 | 139143 |
| 2021-09-14 | 16.70 | $16.55 | 63734 |
| 2021-09-13 | 16.72 | $16.63 | 85100 |
| 2021-09-10 | 16.73 | $16.61 | 119800 |
| 2021-09-09 | 16.75 | $16.58 | 59500 |
| 2021-09-08 | 16.77 | $16.58 | 125123 |
| 2021-09-07 | 16.79 | $16.57 | 45200 |
| 2021-09-03 | 16.81 | $16.68 | 69148 |
| 2021-09-02 | 16.82 | $16.71 | 131428 |
| 2021-09-01 | 16.83 | $16.79 | 101900 |
| 2021-08-31 | 16.83 | $16.79 | 97226 |
| 2021-08-30 | 16.83 | $16.80 | 99006 |
| 2021-08-27 | 16.83 | $16.92 | 86300 |
| 2021-08-26 | 16.81 | $16.99 | 121200 |
| 2021-08-25 | 16.79 | $16.89 | 83129 |
| 2021-08-24 | 16.77 | $16.92 | 98416 |
| 2021-08-23 | 16.75 | $16.86 | 81124 |
| 2021-08-20 | 16.74 | $16.86 | 67444 |
| 2021-08-19 | 16.72 | $16.78 | 52815 |
| 2021-08-18 | 16.71 | $16.77 | 73100 |
| 2021-08-17 | 16.70 | $16.70 | 96200 |
| 2021-08-16 | 16.69 | $16.69 | 90706 |
| 2021-08-13 | 16.69 | $16.81 | 97700 |
| 2021-08-12 | 16.67 | $16.84 | 51331 |
| 2021-08-11 | 16.65 | $16.79 | 124200 |
| 2021-08-10 | 16.64 | $16.75 | 109600 |
| 2021-08-09 | 16.63 | $16.69 | 88722 |
| 2021-08-06 | 16.63 | $16.63 | 92747 |
| 2021-08-05 | 16.63 | $16.61 | 114900 |
| 2021-08-04 | 16.64 | $16.73 | 73900 |
| 2021-08-03 | 16.64 | $16.72 | 131000 |
| 2021-08-02 | 16.64 | $16.63 | 162429 |
| 2021-07-30 | 16.65 | $16.60 | 66848 |
| 2021-07-29 | 16.66 | $16.62 | 98442 |
| 2021-07-28 | 16.67 | $16.57 | 141800 |
| 2021-07-27 | 16.69 | $16.57 | 68200 |
| 2021-07-26 | 16.70 | $16.55 | 139524 |
| 2021-07-23 | 16.72 | $16.56 | 79900 |
| 2021-07-22 | 16.75 | $16.46 | 95700 |
| 2021-07-21 | 16.78 | $16.50 | 99900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.61
2026-07-17
Close Price
$11.53
Vol: 246132
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.87
Average
12.34
Maximum
16.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.61 | $11.53 | 246132 |
| 2026-07-16 | 11.62 | $11.57 | 322113 |
| 2026-07-15 | 11.62 | $11.59 | 396500 |
| 2026-07-14 | 11.62 | $11.64 | 667500 |
| 2026-07-13 | 11.60 | $11.56 | 298100 |
| 2026-07-10 | 11.60 | $11.57 | 323036 |
| 2026-07-09 | 11.60 | $11.60 | 466744 |
| 2026-07-08 | 11.60 | $11.56 | 327512 |
| 2026-07-07 | 11.60 | $11.59 | 496100 |
| 2026-07-06 | 11.59 | $11.62 | 386314 |
| 2026-07-02 | 11.57 | $11.62 | 292500 |
| 2026-07-01 | 11.55 | $11.59 | 436832 |
| 2026-06-30 | 11.54 | $11.60 | 336800 |
| 2026-06-29 | 11.52 | $11.62 | 297107 |
| 2026-06-26 | 11.49 | $11.60 | 370305 |
| 2026-06-25 | 11.46 | $11.48 | 329600 |
| 2026-06-24 | 11.45 | $11.52 | 344200 |
| 2026-06-23 | 11.43 | $11.48 | 309100 |
| 2026-06-22 | 11.42 | $11.44 | 316508 |
| 2026-06-18 | 11.41 | $11.44 | 361200 |
| 2026-06-17 | 11.40 | $11.36 | 502900 |
| 2026-06-16 | 11.41 | $11.42 | 286800 |
| 2026-06-15 | 11.40 | $11.44 | 404032 |
| 2026-06-12 | 11.39 | $11.42 | 208200 |
| 2026-06-11 | 11.38 | $11.48 | 323300 |
| 2026-06-10 | 11.36 | $11.38 | 434707 |
| 2026-06-09 | 11.35 | $11.41 | 660037 |
| 2026-06-08 | 11.34 | $11.27 | 424900 |
| 2026-06-05 | 11.35 | $11.32 | 428410 |
| 2026-06-04 | 11.36 | $11.42 | 402600 |
| 2026-06-03 | 11.35 | $11.38 | 301308 |
| 2026-06-02 | 11.34 | $11.43 | 502100 |
| 2026-06-01 | 11.32 | $11.40 | 419700 |
| 2026-05-29 | 11.31 | $11.45 | 391420 |
| 2026-05-28 | 11.28 | $11.43 | 276526 |
| 2026-05-27 | 11.25 | $11.41 | 439414 |
| 2026-05-26 | 11.22 | $11.31 | 299500 |
| 2026-05-22 | 11.21 | $11.16 | 371302 |
| 2026-05-21 | 11.23 | $11.10 | 294900 |
| 2026-05-20 | 11.26 | $11.15 | 409400 |
| 2026-05-19 | 11.29 | $11.05 | 511100 |
| 2026-05-18 | 11.34 | $11.10 | 390807 |
| 2026-05-15 | 11.40 | $11.23 | 407113 |
| 2026-05-14 | 11.43 | $11.36 | 235040 |
| 2026-05-13 | 11.44 | $11.38 | 372100 |
| 2026-05-12 | 11.46 | $11.44 | 389600 |
| 2026-05-11 | 11.45 | $11.51 | 252212 |
| 2026-05-08 | 11.44 | $11.54 | 251400 |
| 2026-05-07 | 11.41 | $11.52 | 274148 |
| 2026-05-06 | 11.39 | $11.52 | 732000 |
| 2026-05-05 | 11.36 | $11.45 | 413100 |
| 2026-05-04 | 11.34 | $11.20 | 573549 |
| 2026-05-01 | 11.37 | $11.28 | 438016 |
| 2026-04-30 | 11.39 | $11.32 | 413200 |
| 2026-04-29 | 11.40 | $11.26 | 336502 |
| 2026-04-28 | 11.43 | $11.37 | 247100 |
| 2026-04-27 | 11.44 | $11.45 | 287900 |
| 2026-04-24 | 11.43 | $11.44 | 223719 |
| 2026-04-23 | 11.43 | $11.42 | 233204 |
| 2026-04-22 | 11.42 | $11.44 | 302900 |
| 2026-04-21 | 11.41 | $11.46 | 303200 |
| 2026-04-20 | 11.40 | $11.51 | 238411 |
| 2026-04-17 | 11.37 | $11.54 | 306537 |
| 2026-04-16 | 11.34 | $11.51 | 233800 |
| 2026-04-15 | 11.30 | $11.52 | 408435 |
| 2026-04-14 | 11.25 | $11.54 | 471439 |
| 2026-04-13 | 11.20 | $11.48 | 615300 |
| 2026-04-10 | 11.15 | $11.42 | 397400 |
| 2026-04-09 | 11.10 | $11.46 | 569324 |
| 2026-04-08 | 11.04 | $11.42 | 574600 |
| 2026-04-07 | 10.97 | $11.14 | 484200 |
| 2026-04-06 | 10.96 | $10.97 | 432235 |
| 2026-04-02 | 10.98 | $11.07 | 598600 |
| 2026-04-01 | 10.98 | $11.08 | 778600 |
| 2026-03-31 | 10.99 | $10.98 | 729922 |
| 2026-03-30 | 11.02 | $10.85 | 672213 |
| 2026-03-27 | 11.08 | $10.91 | 406900 |
| 2026-03-26 | 11.13 | $10.98 | 374100 |
| 2026-03-25 | 11.19 | $11.07 | 360415 |
| 2026-03-24 | 11.23 | $10.94 | 767438 |
| 2026-03-23 | 11.31 | $11.15 | 338804 |
| 2026-03-20 | 11.36 | $11.17 | 317603 |
| 2026-03-19 | 11.42 | $11.29 | 442318 |
| 2026-03-18 | 11.45 | $11.35 | 237048 |
| 2026-03-17 | 11.49 | $11.33 | 361307 |
| 2026-03-16 | 11.53 | $11.35 | 323800 |
| 2026-03-13 | 11.57 | $11.35 | 328500 |
| 2026-03-12 | 11.63 | $11.39 | 359350 |
| 2026-03-11 | 11.68 | $11.50 | 384200 |
| 2026-03-10 | 11.72 | $11.59 | 356801 |
| 2026-03-09 | 11.74 | $11.59 | 369700 |
| 2026-03-06 | 11.77 | $11.65 | 291000 |
| 2026-03-05 | 11.79 | $11.65 | 239600 |
| 2026-03-04 | 11.81 | $11.73 | 571817 |
| 2026-03-03 | 11.82 | $11.77 | 338100 |
| 2026-03-02 | 11.82 | $11.84 | 358111 |
| 2026-02-27 | 11.81 | $11.87 | 534112 |
| 2026-02-26 | 11.79 | $11.75 | 594400 |
| 2026-02-25 | 11.79 | $11.78 | 385437 |
| 2026-02-24 | 11.78 | $11.86 | 703040 |
| 2026-02-23 | 11.76 | $11.79 | 258600 |
| 2026-02-20 | 11.74 | $11.74 | 235300 |
| 2026-02-19 | 11.74 | $11.73 | 151108 |
| 2026-02-18 | 11.73 | $11.70 | 204000 |
| 2026-02-17 | 11.73 | $11.70 | 127217 |
| 2026-02-13 | 11.73 | $11.69 | 229536 |
| 2026-02-12 | 11.73 | $11.70 | 227500 |
| 2026-02-11 | 11.72 | $11.72 | 211600 |
| 2026-02-10 | 11.72 | $11.73 | 182936 |
| 2026-02-09 | 11.70 | $11.70 | 178100 |
| 2026-02-06 | 11.70 | $11.64 | 301132 |
| 2026-02-05 | 11.70 | $11.70 | 180720 |
| 2026-02-04 | 11.69 | $11.70 | 276400 |
| 2026-02-03 | 11.68 | $11.78 | 506625 |
| 2026-02-02 | 11.64 | $11.73 | 296700 |
| 2026-01-30 | 11.62 | $11.73 | 245700 |
| 2026-01-29 | 11.59 | $11.63 | 341431 |
| 2026-01-28 | 11.57 | $11.67 | 269200 |
| 2026-01-27 | 11.54 | $11.59 | 338541 |
| 2026-01-26 | 11.53 | $11.38 | 264200 |
| 2026-01-23 | 11.56 | $11.44 | 214500 |
| 2026-01-22 | 11.57 | $11.45 | 209700 |
| 2026-01-21 | 11.59 | $11.51 | 192308 |
| 2026-01-20 | 11.60 | $11.61 | 262900 |
| 2026-01-16 | 11.59 | $11.68 | 129933 |
| 2026-01-15 | 11.56 | $11.68 | 207700 |
| 2026-01-14 | 11.53 | $11.70 | 223000 |
| 2026-01-13 | 11.49 | $11.65 | 203300 |
| 2026-01-12 | 11.45 | $11.60 | 118100 |
| 2026-01-09 | 11.41 | $11.60 | 181526 |
| 2026-01-08 | 11.37 | $11.52 | 218535 |
| 2026-01-07 | 11.34 | $11.50 | 178838 |
| 2026-01-06 | 11.31 | $11.41 | 208400 |
| 2026-01-05 | 11.29 | $11.35 | 198029 |
| 2026-01-02 | 11.28 | $11.35 | 166443 |
| 2025-12-31 | 11.28 | $11.30 | 1.0M |
| 2025-12-30 | 11.28 | $11.31 | 489840 |
| 2025-12-29 | 11.28 | $11.24 | 650440 |
| 2025-12-26 | 11.29 | $11.28 | 661031 |
| 2025-12-24 | 11.30 | $11.26 | 370738 |
| 2025-12-23 | 11.32 | $11.23 | 638400 |
| 2025-12-22 | 11.34 | $11.31 | 421400 |
| 2025-12-19 | 11.35 | $11.40 | 365900 |
| 2025-12-18 | 11.34 | $11.36 | 369333 |
| 2025-12-17 | 11.35 | $11.33 | 376800 |
| 2025-12-16 | 11.36 | $11.33 | 339932 |
| 2025-12-15 | 11.37 | $11.36 | 285326 |
| 2025-12-12 | 11.37 | $11.35 | 248900 |
| 2025-12-11 | 11.38 | $11.42 | 191900 |
| 2025-12-10 | 11.38 | $11.37 | 268142 |
| 2025-12-09 | 11.39 | $11.42 | 286724 |
| 2025-12-08 | 11.38 | $11.43 | 143300 |
| 2025-12-05 | 11.38 | $11.44 | 200300 |
| 2025-12-04 | 11.37 | $11.46 | 384000 |
| 2025-12-03 | 11.36 | $11.44 | 666006 |
| 2025-12-02 | 11.35 | $11.35 | 397728 |
| 2025-12-01 | 11.36 | $11.38 | 272000 |
| 2025-11-28 | 11.36 | $11.41 | 91339 |
| 2025-11-26 | 11.36 | $11.37 | 270745 |
| 2025-11-25 | 11.37 | $11.34 | 315716 |
| 2025-11-24 | 11.39 | $11.29 | 187000 |
| 2025-11-21 | 11.41 | $11.27 | 388518 |
| 2025-11-20 | 11.45 | $11.33 | 184400 |
| 2025-11-19 | 11.49 | $11.38 | 217649 |
| 2025-11-18 | 11.51 | $11.44 | 158500 |
| 2025-11-17 | 11.53 | $11.44 | 157335 |
| 2025-11-14 | 11.55 | $11.45 | 132900 |
| 2025-11-13 | 11.58 | $11.57 | 132228 |
| 2025-11-12 | 11.58 | $11.59 | 212300 |
| 2025-11-11 | 11.58 | $11.57 | 151600 |
| 2025-11-10 | 11.58 | $11.54 | 170945 |
| 2025-11-07 | 11.59 | $11.50 | 158800 |
| 2025-11-06 | 11.61 | $11.54 | 122000 |
| 2025-11-05 | 11.62 | $11.55 | 288700 |
| 2025-11-04 | 11.63 | $11.57 | 227906 |
| 2025-11-03 | 11.65 | $11.57 | 300520 |
| 2025-10-31 | 11.66 | $11.65 | 192407 |
| 2025-10-30 | 11.66 | $11.58 | 149112 |
| 2025-10-29 | 11.67 | $11.65 | 173838 |
| 2025-10-28 | 11.67 | $11.67 | 328830 |
| 2025-10-27 | 11.66 | $11.67 | 326700 |
| 2025-10-24 | 11.66 | $11.67 | 184100 |
| 2025-10-23 | 11.65 | $11.58 | 255700 |
| 2025-10-22 | 11.66 | $11.61 | 301400 |
| 2025-10-21 | 11.66 | $11.63 | 295200 |
| 2025-10-20 | 11.66 | $11.62 | 221400 |
| 2025-10-17 | 11.67 | $11.53 | 238500 |
| 2025-10-16 | 11.69 | $11.60 | 309920 |
| 2025-10-15 | 11.70 | $11.70 | 268700 |
| 2025-10-14 | 11.69 | $11.67 | 200382 |
| 2025-10-13 | 11.69 | $11.66 | 165300 |
| 2025-10-10 | 11.68 | $11.61 | 163200 |
| 2025-10-09 | 11.69 | $11.62 | 277800 |
| 2025-10-08 | 11.69 | $11.61 | 88900 |
| 2025-10-07 | 11.70 | $11.53 | 159000 |
| 2025-10-06 | 11.72 | $11.46 | 168100 |
| 2025-10-03 | 11.76 | $11.54 | 293721 |
| 2025-10-02 | 11.79 | $11.63 | 374700 |
| 2025-10-01 | 11.81 | $11.71 | 341515 |
| 2025-09-30 | 11.80 | $11.65 | 161647 |
| 2025-09-29 | 11.81 | $11.68 | 222134 |
| 2025-09-26 | 11.82 | $11.68 | 131030 |
| 2025-09-25 | 11.82 | $11.72 | 270428 |
| 2025-09-24 | 11.82 | $11.71 | 197612 |
| 2025-09-23 | 11.81 | $11.80 | 155500 |
| 2025-09-22 | 11.78 | $11.79 | 182028 |
| 2025-09-19 | 11.75 | $11.84 | 89240 |
| 2025-09-18 | 11.70 | $11.82 | 202546 |
| 2025-09-17 | 11.65 | $11.81 | 228603 |
| 2025-09-16 | 11.59 | $11.80 | 254100 |
| 2025-09-15 | 11.52 | $11.82 | 263405 |
| 2025-09-12 | 11.43 | $11.71 | 96200 |
| 2025-09-11 | 11.36 | $11.71 | 106628 |
| 2025-09-10 | 11.26 | $11.60 | 184711 |
| 2025-09-09 | 11.18 | $11.49 | 305124 |
| 2025-09-08 | 11.11 | $11.42 | 248733 |
| 2025-09-05 | 11.03 | $11.19 | 254100 |
| 2025-09-04 | 11.00 | $11.04 | 192916 |
| 2025-09-03 | 10.99 | $11.03 | 211707 |
| 2025-09-02 | 10.98 | $11.01 | 176128 |
| 2025-08-29 | 10.98 | $11.07 | 138806 |
| 2025-08-28 | 10.96 | $10.99 | 218914 |
| 2025-08-27 | 10.95 | $10.93 | 176600 |
| 2025-08-26 | 10.96 | $10.92 | 230400 |
| 2025-08-25 | 10.97 | $10.91 | 203210 |
| 2025-08-22 | 10.99 | $10.95 | 177400 |
| 2025-08-21 | 10.99 | $10.86 | 68200 |
| 2025-08-20 | 11.02 | $10.91 | 233732 |
| 2025-08-19 | 11.05 | $10.95 | 119400 |
| 2025-08-18 | 11.06 | $11.00 | 156800 |
| 2025-08-15 | 11.07 | $11.07 | 137600 |
| 2025-08-14 | 11.07 | $11.14 | 180314 |
| 2025-08-13 | 11.05 | $11.15 | 141617 |
| 2025-08-12 | 11.03 | $11.06 | 129800 |
| 2025-08-11 | 11.02 | $11.06 | 156800 |
| 2025-08-08 | 11.01 | $11.04 | 198127 |
| 2025-08-07 | 11.00 | $11.09 | 169700 |
| 2025-08-06 | 10.98 | $11.13 | 135749 |
| 2025-08-05 | 10.95 | $11.09 | 164627 |
| 2025-08-04 | 10.92 | $11.06 | 87800 |
| 2025-08-01 | 10.89 | $11.07 | 157700 |
| 2025-07-31 | 10.86 | $10.96 | 153241 |
| 2025-07-30 | 10.85 | $10.86 | 97419 |
| 2025-07-29 | 10.85 | $10.84 | 159800 |
| 2025-07-28 | 10.86 | $10.86 | 87200 |
| 2025-07-25 | 10.87 | $10.81 | 100837 |
| 2025-07-24 | 10.89 | $10.82 | 120800 |
| 2025-07-23 | 10.91 | $10.84 | 115718 |
| 2025-07-22 | 10.93 | $10.84 | 128527 |
| 2025-07-21 | 10.95 | $10.78 | 124813 |
| 2025-07-18 | 10.99 | $10.82 | 142221 |
| 2025-07-17 | 11.03 | $10.92 | 149248 |
| 2025-07-16 | 11.06 | $10.95 | 115200 |
| 2025-07-15 | 11.08 | $10.98 | 130246 |
| 2025-07-14 | 11.10 | $11.08 | 118219 |
| 2025-07-11 | 11.10 | $11.06 | 64700 |
| 2025-07-10 | 11.10 | $11.10 | 114300 |
| 2025-07-09 | 11.10 | $11.13 | 142100 |
| 2025-07-08 | 11.09 | $11.11 | 130700 |
| 2025-07-07 | 11.09 | $11.13 | 120100 |
| 2025-07-03 | 11.07 | $11.21 | 49441 |
| 2025-07-02 | 11.04 | $11.23 | 162238 |
| 2025-07-01 | 11.00 | $11.14 | 123900 |
| 2025-06-30 | 10.97 | $11.11 | 175400 |
| 2025-06-27 | 10.95 | $11.03 | 187200 |
| 2025-06-26 | 10.93 | $10.96 | 124124 |
| 2025-06-25 | 10.93 | $11.01 | 334130 |
| 2025-06-24 | 10.92 | $10.98 | 112214 |
| 2025-06-23 | 10.92 | $10.97 | 88701 |
| 2025-06-20 | 10.91 | $10.92 | 161000 |
| 2025-06-18 | 10.92 | $10.90 | 124524 |
| 2025-06-17 | 10.93 | $10.94 | 226746 |
| 2025-06-16 | 10.94 | $10.90 | 166436 |
| 2025-06-13 | 10.95 | $10.92 | 102600 |
| 2025-06-12 | 10.96 | $11.01 | 128440 |
| 2025-06-11 | 10.96 | $11.00 | 149230 |
| 2025-06-10 | 10.96 | $10.95 | 184215 |
| 2025-06-09 | 10.97 | $10.95 | 275300 |
| 2025-06-06 | 10.98 | $10.98 | 134800 |
| 2025-06-05 | 10.99 | $10.99 | 180100 |
| 2025-06-04 | 11.00 | $11.00 | 131832 |
| 2025-06-03 | 11.00 | $11.00 | 230900 |
| 2025-06-02 | 11.01 | $11.01 | 197700 |
| 2025-05-30 | 11.02 | $11.02 | 161532 |
| 2025-05-29 | 11.03 | $11.01 | 119000 |
| 2025-05-28 | 11.04 | $10.98 | 102100 |
| 2025-05-27 | 11.06 | $11.09 | 115000 |
| 2025-05-23 | 11.06 | $10.95 | 95500 |
| 2025-05-22 | 11.09 | $10.99 | 232227 |
| 2025-05-21 | 11.11 | $10.92 | 245240 |
| 2025-05-20 | 11.16 | $11.13 | 126445 |
| 2025-05-19 | 11.17 | $11.18 | 113203 |
| 2025-05-16 | 11.16 | $11.19 | 188102 |
| 2025-05-15 | 11.16 | $11.25 | 128300 |
| 2025-05-14 | 11.15 | $11.18 | 124200 |
| 2025-05-13 | 11.14 | $11.24 | 132513 |
| 2025-05-12 | 11.13 | $11.27 | 119300 |
| 2025-05-09 | 11.10 | $11.31 | 85815 |
| 2025-05-08 | 11.06 | $11.22 | 131400 |
| 2025-05-07 | 11.04 | $11.26 | 179641 |
| 2025-05-06 | 11.00 | $11.20 | 128700 |
| 2025-05-05 | 10.98 | $11.18 | 144100 |
| 2025-05-02 | 10.95 | $11.22 | 191900 |
| 2025-05-01 | 10.91 | $11.17 | 105200 |
| 2025-04-30 | 10.87 | $11.14 | 280300 |
| 2025-04-29 | 10.84 | $11.03 | 226847 |
| 2025-04-28 | 10.83 | $11.03 | 126708 |
| 2025-04-25 | 10.82 | $11.05 | 175300 |
| 2025-04-24 | 10.80 | $11.01 | 208838 |
| 2025-04-23 | 10.79 | $10.82 | 294536 |
| 2025-04-22 | 10.82 | $10.80 | 180309 |
| 2025-04-21 | 10.85 | $10.70 | 287020 |
| 2025-04-17 | 10.92 | $10.92 | 131100 |
| 2025-04-16 | 10.96 | $10.92 | 182127 |
| 2025-04-15 | 11.00 | $10.92 | 157145 |
| 2025-04-14 | 11.05 | $10.90 | 219100 |
| 2025-04-11 | 11.12 | $10.76 | 305517 |
| 2025-04-10 | 11.22 | $10.66 | 328400 |
| 2025-04-09 | 11.37 | $11.06 | 468000 |
| 2025-04-08 | 11.46 | $10.86 | 266800 |
| 2025-04-07 | 11.60 | $11.25 | 248500 |
| 2025-04-04 | 11.68 | $11.52 | 211649 |
| 2025-04-03 | 11.73 | $11.71 | 170219 |
| 2025-04-02 | 11.73 | $11.76 | 105800 |
| 2025-04-01 | 11.73 | $11.83 | 163400 |
| 2025-03-31 | 11.72 | $11.71 | 207000 |
| 2025-03-28 | 11.73 | $11.75 | 138964 |
| 2025-03-27 | 11.73 | $11.71 | 149500 |
| 2025-03-26 | 11.74 | $11.73 | 134200 |
| 2025-03-25 | 11.75 | $11.81 | 214815 |
| 2025-03-24 | 11.74 | $11.88 | 239005 |
| 2025-03-21 | 11.72 | $11.77 | 107626 |
| 2025-03-20 | 11.72 | $11.69 | 191500 |
| 2025-03-19 | 11.73 | $11.57 | 265111 |
| 2025-03-18 | 11.78 | $11.64 | 202847 |
| 2025-03-17 | 11.81 | $11.67 | 118600 |
| 2025-03-14 | 11.85 | $11.65 | 106800 |
| 2025-03-13 | 11.90 | $11.74 | 102619 |
| 2025-03-12 | 11.93 | $11.84 | 114831 |
| 2025-03-11 | 11.95 | $11.83 | 100100 |
| 2025-03-10 | 11.97 | $11.89 | 124500 |
| 2025-03-07 | 11.99 | $11.91 | 195200 |
| 2025-03-06 | 12.00 | $11.96 | 140700 |
| 2025-03-05 | 12.01 | $12.03 | 98640 |
| 2025-03-04 | 12.00 | $11.98 | 144022 |
| 2025-03-03 | 12.00 | $12.06 | 281700 |
| 2025-02-28 | 11.98 | $12.07 | 107343 |
| 2025-02-27 | 11.96 | $11.99 | 125400 |
| 2025-02-26 | 11.95 | $12.04 | 119339 |
| 2025-02-25 | 11.92 | $12.01 | 276000 |
| 2025-02-24 | 11.90 | $11.87 | 212500 |
| 2025-02-21 | 11.91 | $11.90 | 127800 |
| 2025-02-20 | 11.91 | $11.92 | 114200 |
| 2025-02-19 | 11.91 | $11.93 | 117242 |
| 2025-02-18 | 11.90 | $11.89 | 270321 |
| 2025-02-14 | 11.91 | $11.92 | 165100 |
| 2025-02-13 | 11.90 | $11.85 | 209000 |
| 2025-02-12 | 11.91 | $11.85 | 261300 |
| 2025-02-11 | 11.92 | $11.99 | 174840 |
| 2025-02-10 | 11.91 | $12.03 | 134500 |
| 2025-02-07 | 11.88 | $11.99 | 147900 |
| 2025-02-06 | 11.86 | $12.03 | 196235 |
| 2025-02-05 | 11.82 | $12.04 | 230242 |
| 2025-02-04 | 11.78 | $11.98 | 191520 |
| 2025-02-03 | 11.74 | $11.91 | 180812 |
| 2025-01-31 | 11.72 | $11.88 | 210237 |
| 2025-01-30 | 11.69 | $11.88 | 109100 |
| 2025-01-29 | 11.67 | $11.81 | 224904 |
| 2025-01-28 | 11.65 | $11.80 | 261342 |
| 2025-01-27 | 11.63 | $11.73 | 238100 |
| 2025-01-24 | 11.63 | $11.77 | 111433 |
| 2025-01-23 | 11.62 | $11.74 | 204600 |
| 2025-01-22 | 11.61 | $11.74 | 224645 |
| 2025-01-21 | 11.60 | $11.77 | 229500 |
| 2025-01-17 | 11.59 | $11.75 | 169613 |
| 2025-01-16 | 11.58 | $11.78 | 136400 |
| 2025-01-15 | 11.56 | $11.71 | 164200 |
| 2025-01-14 | 11.56 | $11.66 | 163300 |
| 2025-01-13 | 11.57 | $11.59 | 337400 |
| 2025-01-10 | 11.59 | $11.60 | 265600 |
| 2025-01-08 | 11.63 | $11.71 | 219100 |
| 2025-01-07 | 11.64 | $11.76 | 285000 |
| 2025-01-06 | 11.64 | $11.80 | 367000 |
| 2025-01-03 | 11.65 | $11.79 | 217700 |
| 2025-01-02 | 11.65 | $11.71 | 206640 |
| 2024-12-31 | 11.68 | $11.52 | 728629 |
| 2024-12-30 | 11.75 | $11.44 | 775700 |
| 2024-12-27 | 11.85 | $11.50 | 729728 |
| 2024-12-26 | 11.95 | $11.59 | 1.1M |
| 2024-12-24 | 12.06 | $11.68 | 385401 |
| 2024-12-23 | 12.16 | $11.72 | 338848 |
| 2024-12-20 | 12.27 | $11.80 | 468400 |
| 2024-12-19 | 12.39 | $11.90 | 343600 |
| 2024-12-18 | 12.50 | $12.11 | 212600 |
| 2024-12-17 | 12.59 | $12.27 | 264400 |
| 2024-12-16 | 12.65 | $12.57 | 167100 |
| 2024-12-13 | 12.67 | $12.56 | 236300 |
| 2024-12-12 | 12.69 | $12.67 | 220200 |
| 2024-12-11 | 12.68 | $12.77 | 235814 |
| 2024-12-10 | 12.66 | $12.75 | 208300 |
| 2024-12-09 | 12.64 | $12.73 | 133500 |
| 2024-12-06 | 12.62 | $12.75 | 174600 |
| 2024-12-05 | 12.59 | $12.73 | 124204 |
| 2024-12-04 | 12.56 | $12.78 | 206800 |
| 2024-12-03 | 12.51 | $12.72 | 189800 |
| 2024-12-02 | 12.47 | $12.73 | 180616 |
| 2024-11-29 | 12.42 | $12.75 | 120900 |
| 2024-11-27 | 12.36 | $12.60 | 257600 |
| 2024-11-26 | 12.32 | $12.44 | 209000 |
| 2024-11-25 | 12.31 | $12.41 | 216202 |
| 2024-11-22 | 12.30 | $12.29 | 213300 |
| 2024-11-21 | 12.32 | $12.26 | 197800 |
| 2024-11-20 | 12.35 | $12.32 | 212800 |
| 2024-11-19 | 12.38 | $12.35 | 137700 |
| 2024-11-18 | 12.40 | $12.37 | 209000 |
| 2024-11-15 | 12.42 | $12.35 | 133000 |
| 2024-11-14 | 12.45 | $12.52 | 147300 |
| 2024-11-13 | 12.45 | $12.45 | 179400 |
| 2024-11-12 | 12.47 | $12.44 | 205423 |
| 2024-11-11 | 12.49 | $12.58 | 176640 |
| 2024-11-08 | 12.48 | $12.62 | 131600 |
| 2024-11-07 | 12.47 | $12.50 | 186200 |
| 2024-11-06 | 12.48 | $12.42 | 306142 |
| 2024-11-05 | 12.51 | $12.54 | 152400 |
| 2024-11-04 | 12.52 | $12.47 | 193671 |
| 2024-11-01 | 12.55 | $12.46 | 177831 |
| 2024-10-31 | 12.59 | $12.52 | 193400 |
| 2024-10-30 | 12.62 | $12.42 | 177800 |
| 2024-10-29 | 12.68 | $12.40 | 162600 |
| 2024-10-28 | 12.75 | $12.47 | 157700 |
| 2024-10-25 | 12.82 | $12.56 | 219500 |
| 2024-10-24 | 12.88 | $12.51 | 248345 |
| 2024-10-23 | 12.97 | $12.65 | 124625 |
| 2024-10-22 | 13.03 | $12.85 | 89045 |
| 2024-10-21 | 13.07 | $12.92 | 205500 |
| 2024-10-18 | 13.09 | $13.03 | 121931 |
| 2024-10-17 | 13.10 | $12.99 | 210307 |
| 2024-10-16 | 13.12 | $12.98 | 121200 |
| 2024-10-15 | 13.13 | $12.99 | 137200 |
| 2024-10-14 | 13.15 | $13.06 | 151900 |
| 2024-10-11 | 13.16 | $13.08 | 141805 |
| 2024-10-10 | 13.17 | $13.14 | 101905 |
| 2024-10-09 | 13.16 | $13.03 | 168300 |
| 2024-10-08 | 13.17 | $13.06 | 154544 |
| 2024-10-07 | 13.18 | $13.03 | 152501 |
| 2024-10-04 | 13.19 | $13.08 | 163800 |
| 2024-10-03 | 13.20 | $13.22 | 194900 |
| 2024-10-02 | 13.18 | $13.22 | 206500 |
| 2024-10-01 | 13.15 | $13.19 | 208200 |
| 2024-09-30 | 13.12 | $13.11 | 121009 |
| 2024-09-27 | 13.10 | $13.10 | 119000 |
| 2024-09-26 | 13.08 | $13.11 | 223632 |
| 2024-09-25 | 13.06 | $13.03 | 65200 |
| 2024-09-24 | 13.05 | $13.02 | 106924 |
| 2024-09-23 | 13.03 | $12.97 | 129800 |
| 2024-09-20 | 13.03 | $13.00 | 105600 |
| 2024-09-19 | 13.01 | $13.00 | 126700 |
| 2024-09-18 | 12.99 | $13.00 | 263100 |
| 2024-09-17 | 12.97 | $13.02 | 200600 |
| 2024-09-16 | 12.94 | $13.05 | 123300 |
| 2024-09-13 | 12.90 | $13.05 | 305922 |
| 2024-09-12 | 12.85 | $13.08 | 240900 |
| 2024-09-11 | 12.79 | $12.92 | 180615 |
| 2024-09-10 | 12.74 | $12.85 | 124500 |
| 2024-09-09 | 12.71 | $12.75 | 190700 |
| 2024-09-06 | 12.69 | $12.74 | 115700 |
| 2024-09-05 | 12.67 | $12.73 | 102800 |
| 2024-09-04 | 12.64 | $12.71 | 185200 |
| 2024-09-03 | 12.62 | $12.65 | 155343 |
| 2024-08-30 | 12.60 | $12.63 | 109427 |
| 2024-08-29 | 12.59 | $12.62 | 98000 |
| 2024-08-28 | 12.57 | $12.60 | 88215 |
| 2024-08-27 | 12.56 | $12.60 | 92200 |
| 2024-08-26 | 12.55 | $12.57 | 98400 |
| 2024-08-23 | 12.53 | $12.56 | 91633 |
| 2024-08-22 | 12.52 | $12.52 | 79402 |
| 2024-08-21 | 12.51 | $12.54 | 103000 |
| 2024-08-20 | 12.50 | $12.52 | 122600 |
| 2024-08-19 | 12.49 | $12.50 | 93322 |
| 2024-08-16 | 12.48 | $12.47 | 143045 |
| 2024-08-15 | 12.48 | $12.43 | 116827 |
| 2024-08-14 | 12.48 | $12.47 | 137100 |
| 2024-08-13 | 12.48 | $12.48 | 257100 |
| 2024-08-12 | 12.47 | $12.44 | 200800 |
| 2024-08-09 | 12.47 | $12.42 | 155040 |
| 2024-08-08 | 12.48 | $12.45 | 189509 |
| 2024-08-07 | 12.47 | $12.47 | 251400 |
| 2024-08-06 | 12.47 | $12.51 | 150509 |
| 2024-08-05 | 12.45 | $12.46 | 118105 |
| 2024-08-02 | 12.44 | $12.60 | 166800 |
| 2024-08-01 | 12.40 | $12.48 | 164003 |
| 2024-07-31 | 12.37 | $12.39 | 138405 |
| 2024-07-30 | 12.36 | $12.35 | 206332 |
| 2024-07-29 | 12.36 | $12.31 | 107400 |
| 2024-07-26 | 12.37 | $12.32 | 140600 |
| 2024-07-25 | 12.37 | $12.32 | 169800 |
| 2024-07-24 | 12.38 | $12.30 | 96200 |
| 2024-07-23 | 12.39 | $12.37 | 124300 |
| 2024-07-22 | 12.38 | $12.32 | 97500 |
| 2024-07-19 | 12.39 | $12.26 | 87400 |
| 2024-07-18 | 12.41 | $12.28 | 119019 |
| 2024-07-17 | 12.42 | $12.43 | 144200 |
| 2024-07-16 | 12.41 | $12.52 | 90300 |
| 2024-07-15 | 12.38 | $12.44 | 107930 |
| 2024-07-12 | 12.35 | $12.47 | 101100 |
| 2024-07-11 | 12.32 | $12.40 | 123906 |
| 2024-07-10 | 12.30 | $12.28 | 96800 |
| 2024-07-09 | 12.29 | $12.27 | 124940 |
| 2024-07-08 | 12.29 | $12.30 | 144600 |
| 2024-07-05 | 12.28 | $12.32 | 118600 |
| 2024-07-03 | 12.27 | $12.33 | 92615 |
| 2024-07-02 | 12.25 | $12.24 | 149304 |
| 2024-07-01 | 12.24 | $12.23 | 123200 |
| 2024-06-28 | 12.24 | $12.28 | 165100 |
| 2024-06-27 | 12.23 | $12.24 | 99848 |
| 2024-06-26 | 12.22 | $12.17 | 145445 |
| 2024-06-25 | 12.22 | $12.21 | 202545 |
| 2024-06-24 | 12.22 | $12.18 | 118906 |
| 2024-06-21 | 12.22 | $12.17 | 89600 |
| 2024-06-20 | 12.22 | $12.23 | 165637 |
| 2024-06-18 | 12.21 | $12.28 | 132540 |
| 2024-06-17 | 12.19 | $12.23 | 121639 |
| 2024-06-14 | 12.17 | $12.23 | 234600 |
| 2024-06-13 | 12.16 | $12.29 | 131300 |
| 2024-06-12 | 12.12 | $12.20 | 233100 |
| 2024-06-11 | 12.10 | $12.23 | 133300 |
| 2024-06-10 | 12.07 | $12.16 | 89627 |
| 2024-06-07 | 12.05 | $12.14 | 145629 |
| 2024-06-06 | 12.03 | $12.17 | 83320 |
| 2024-06-05 | 12.00 | $12.11 | 142617 |
| 2024-06-04 | 11.98 | $12.04 | 185200 |
| 2024-06-03 | 11.98 | $11.95 | 137500 |
| 2024-05-31 | 11.98 | $11.93 | 174000 |
| 2024-05-30 | 12.00 | $11.89 | 151038 |
| 2024-05-29 | 12.03 | $11.88 | 73100 |
| 2024-05-28 | 12.06 | $12.00 | 110400 |
| 2024-05-24 | 12.07 | $12.10 | 61400 |
| 2024-05-23 | 12.06 | $11.99 | 158947 |
| 2024-05-22 | 12.08 | $12.02 | 113333 |
| 2024-05-21 | 12.09 | $12.11 | 122200 |
| 2024-05-20 | 12.08 | $12.10 | 102200 |
| 2024-05-17 | 12.08 | $12.11 | 105310 |
| 2024-05-16 | 12.07 | $12.13 | 115319 |
| 2024-05-15 | 12.05 | $12.17 | 131200 |
| 2024-05-14 | 12.03 | $12.08 | 102437 |
| 2024-05-13 | 12.02 | $12.11 | 75500 |
| 2024-05-10 | 12.00 | $12.13 | 76700 |
| 2024-05-09 | 11.98 | $12.21 | 116000 |
| 2024-05-08 | 11.93 | $12.20 | 155938 |
| 2024-05-07 | 11.88 | $12.14 | 156441 |
| 2024-05-06 | 11.84 | $12.05 | 138831 |
| 2024-05-03 | 11.81 | $11.95 | 130500 |
| 2024-05-02 | 11.79 | $11.82 | 209330 |
| 2024-05-01 | 11.80 | $11.79 | 168600 |
| 2024-04-30 | 11.82 | $11.75 | 174300 |
| 2024-04-29 | 11.85 | $11.81 | 141003 |
| 2024-04-26 | 11.88 | $11.83 | 79000 |
| 2024-04-25 | 11.90 | $11.80 | 80001 |
| 2024-04-24 | 11.94 | $11.90 | 129138 |
| 2024-04-23 | 11.96 | $11.92 | 106700 |
| 2024-04-22 | 11.98 | $11.85 | 153747 |
| 2024-04-19 | 12.02 | $11.90 | 116012 |
| 2024-04-18 | 12.06 | $11.97 | 119200 |
| 2024-04-17 | 12.09 | $12.03 | 66432 |
| 2024-04-16 | 12.11 | $12.01 | 156400 |
| 2024-04-15 | 12.14 | $11.96 | 124018 |
| 2024-04-12 | 12.18 | $12.12 | 143029 |
| 2024-04-11 | 12.20 | $12.14 | 121600 |
| 2024-04-10 | 12.22 | $12.11 | 142922 |
| 2024-04-09 | 12.24 | $12.23 | 115100 |
| 2024-04-08 | 12.25 | $12.27 | 106800 |
| 2024-04-05 | 12.25 | $12.22 | 187422 |
| 2024-04-04 | 12.26 | $12.17 | 190334 |
| 2024-04-03 | 12.28 | $12.18 | 143733 |
| 2024-04-02 | 12.30 | $12.23 | 168324 |
| 2024-04-01 | 12.31 | $12.22 | 148000 |
| 2024-03-28 | 12.33 | $12.25 | 225900 |
| 2024-03-27 | 12.35 | $12.30 | 149800 |
| 2024-03-26 | 12.35 | $12.27 | 147400 |
| 2024-03-25 | 12.37 | $12.28 | 100900 |
| 2024-03-22 | 12.38 | $12.32 | 154700 |
| 2024-03-21 | 12.39 | $12.28 | 135000 |
| 2024-03-20 | 12.41 | $12.31 | 137107 |
| 2024-03-19 | 12.43 | $12.36 | 108500 |
| 2024-03-18 | 12.43 | $12.40 | 108005 |
| 2024-03-15 | 12.43 | $12.35 | 120600 |
| 2024-03-14 | 12.44 | $12.35 | 174600 |
| 2024-03-13 | 12.44 | $12.48 | 133500 |
| 2024-03-12 | 12.43 | $12.43 | 122035 |
| 2024-03-11 | 12.42 | $12.43 | 128317 |
| 2024-03-08 | 12.40 | $12.48 | 190800 |
| 2024-03-07 | 12.38 | $12.45 | 151131 |
| 2024-03-06 | 12.35 | $12.43 | 145700 |
| 2024-03-05 | 12.32 | $12.40 | 126547 |
| 2024-03-04 | 12.30 | $12.36 | 186600 |
| 2024-03-01 | 12.28 | $12.36 | 121000 |
| 2024-02-29 | 12.26 | $12.29 | 128643 |
| 2024-02-28 | 12.25 | $12.24 | 87709 |
| 2024-02-27 | 12.24 | $12.16 | 110249 |
| 2024-02-26 | 12.26 | $12.19 | 151428 |
| 2024-02-23 | 12.26 | $12.25 | 136834 |
| 2024-02-22 | 12.26 | $12.26 | 55002 |
| 2024-02-21 | 12.25 | $12.25 | 77000 |
| 2024-02-20 | 12.25 | $12.27 | 84200 |
| 2024-02-16 | 12.24 | $12.25 | 160425 |
| 2024-02-15 | 12.23 | $12.30 | 212300 |
| 2024-02-14 | 12.20 | $12.25 | 237100 |
| 2024-02-13 | 12.19 | $12.15 | 448300 |
| 2024-02-12 | 12.19 | $12.19 | 407000 |
| 2024-02-09 | 12.19 | $12.11 | 236447 |
| 2024-02-08 | 12.20 | $12.16 | 156904 |
| 2024-02-07 | 12.20 | $12.19 | 166800 |
| 2024-02-06 | 12.19 | $12.16 | 176800 |
| 2024-02-05 | 12.19 | $12.15 | 187306 |
| 2024-02-02 | 12.19 | $12.23 | 260528 |
| 2024-02-01 | 12.18 | $12.32 | 114224 |
| 2024-01-31 | 12.14 | $12.16 | 211600 |
| 2024-01-30 | 12.13 | $12.10 | 149800 |
| 2024-01-29 | 12.13 | $12.08 | 161700 |
| 2024-01-26 | 12.14 | $11.98 | 153915 |
| 2024-01-25 | 12.16 | $12.03 | 164700 |
| 2024-01-24 | 12.18 | $12.03 | 240400 |
| 2024-01-23 | 12.21 | $12.05 | 221909 |
| 2024-01-22 | 12.23 | $12.07 | 163440 |
| 2024-01-19 | 12.25 | $11.94 | 204800 |
| 2024-01-18 | 12.30 | $11.92 | 174320 |
| 2024-01-17 | 12.36 | $11.98 | 230204 |
| 2024-01-16 | 12.42 | $12.09 | 146200 |
| 2024-01-12 | 12.46 | $12.22 | 194100 |
| 2024-01-11 | 12.48 | $12.26 | 246808 |
| 2024-01-10 | 12.49 | $12.34 | 263928 |
| 2024-01-09 | 12.49 | $12.39 | 155430 |
| 2024-01-08 | 12.47 | $12.47 | 236400 |
| 2024-01-05 | 12.43 | $12.23 | 152747 |
| 2024-01-04 | 12.44 | $12.27 | 191706 |
| 2024-01-03 | 12.43 | $12.33 | 157800 |
| 2024-01-02 | 12.41 | $12.27 | 220710 |
| 2023-12-29 | 12.40 | $12.19 | 401800 |
| 2023-12-28 | 12.40 | $12.17 | 353300 |
| 2023-12-27 | 12.40 | $12.33 | 289933 |
| 2023-12-26 | 12.37 | $12.29 | 349400 |
| 2023-12-22 | 12.33 | $12.33 | 202200 |
| 2023-12-21 | 12.28 | $12.34 | 372242 |
| 2023-12-20 | 12.22 | $12.34 | 491000 |
| 2023-12-19 | 12.14 | $12.33 | 491707 |
| 2023-12-18 | 12.05 | $12.10 | 303707 |
| 2023-12-15 | 12.00 | $12.06 | 243600 |
| 2023-12-14 | 11.94 | $12.09 | 311600 |
| 2023-12-13 | 11.86 | $11.90 | 416901 |
| 2023-12-12 | 11.81 | $11.80 | 351200 |
| 2023-12-11 | 11.76 | $11.72 | 275500 |
| 2023-12-08 | 11.73 | $11.78 | 172921 |
| 2023-12-07 | 11.67 | $11.78 | 302000 |
| 2023-12-06 | 11.61 | $11.67 | 309200 |
| 2023-12-05 | 11.55 | $11.66 | 231600 |
| 2023-12-04 | 11.49 | $11.58 | 410940 |
| 2023-12-01 | 11.43 | $11.62 | 275920 |
| 2023-11-30 | 11.35 | $11.41 | 413200 |
| 2023-11-29 | 11.29 | $11.50 | 395547 |
| 2023-11-28 | 11.21 | $11.33 | 227937 |
| 2023-11-27 | 11.15 | $11.17 | 290400 |
| 2023-11-24 | 11.12 | $11.30 | 48704 |
| 2023-11-22 | 11.05 | $11.31 | 187300 |
| 2023-11-21 | 10.96 | $11.29 | 156800 |
| 2023-11-20 | 10.86 | $11.32 | 237200 |
| 2023-11-17 | 10.74 | $11.17 | 336421 |
| 2023-11-16 | 10.63 | $11.07 | 577938 |
| 2023-11-15 | 10.52 | $10.77 | 382800 |
| 2023-11-14 | 10.46 | $10.69 | 264536 |
| 2023-11-13 | 10.40 | $10.55 | 219500 |
| 2023-11-10 | 10.37 | $10.59 | 184136 |
| 2023-11-09 | 10.32 | $10.50 | 254239 |
| 2023-11-08 | 10.28 | $10.62 | 483341 |
| 2023-11-07 | 10.21 | $10.64 | 247400 |
| 2023-11-06 | 10.13 | $10.48 | 195839 |
| 2023-11-03 | 10.06 | $10.53 | 208400 |
| 2023-11-02 | 9.98 | $10.39 | 308100 |
| 2023-11-01 | 9.91 | $10.19 | 397600 |
| 2023-10-31 | 9.87 | $9.94 | 242800 |
| 2023-10-30 | 9.88 | $9.93 | 275824 |
| 2023-10-27 | 9.90 | $9.92 | 255300 |
| 2023-10-26 | 9.92 | $9.91 | 252200 |
| 2023-10-25 | 9.96 | $9.86 | 374000 |
| 2023-10-24 | 10.00 | $10.00 | 242000 |
| 2023-10-23 | 10.03 | $9.91 | 284408 |
| 2023-10-20 | 10.08 | $10.00 | 249502 |
| 2023-10-19 | 10.13 | $10.05 | 252531 |
| 2023-10-18 | 10.17 | $10.10 | 285914 |
| 2023-10-17 | 10.21 | $10.19 | 265729 |
| 2023-10-16 | 10.23 | $10.35 | 249500 |
| 2023-10-13 | 10.23 | $10.42 | 395100 |
| 2023-10-12 | 10.22 | $10.32 | 256118 |
| 2023-10-11 | 10.22 | $10.41 | 220800 |
| 2023-10-10 | 10.21 | $10.30 | 197600 |
| 2023-10-09 | 10.22 | $10.27 | 106039 |
| 2023-10-06 | 10.24 | $10.23 | 256800 |
| 2023-10-05 | 10.27 | $10.29 | 257700 |
| 2023-10-04 | 10.30 | $10.37 | 206619 |
| 2023-10-03 | 10.32 | $10.35 | 276900 |
| 2023-10-02 | 10.34 | $10.26 | 292223 |
| 2023-09-29 | 10.39 | $10.23 | 202617 |
| 2023-09-28 | 10.46 | $10.24 | 265030 |
| 2023-09-27 | 10.53 | $10.27 | 349749 |
| 2023-09-26 | 10.61 | $10.40 | 222400 |
| 2023-09-25 | 10.68 | $10.52 | 208900 |
| 2023-09-22 | 10.74 | $10.74 | 294807 |
| 2023-09-21 | 10.76 | $10.73 | 108400 |
| 2023-09-20 | 10.78 | $10.82 | 135300 |
| 2023-09-19 | 10.80 | $10.76 | 396100 |
| 2023-09-18 | 10.83 | $10.79 | 201200 |
| 2023-09-15 | 10.85 | $10.78 | 152923 |
| 2023-09-14 | 10.89 | $10.83 | 438800 |
| 2023-09-13 | 10.92 | $10.93 | 175627 |
| 2023-09-12 | 10.93 | $10.92 | 93800 |
| 2023-09-11 | 10.95 | $10.94 | 147600 |
| 2023-09-08 | 10.98 | $10.95 | 143200 |
| 2023-09-07 | 11.00 | $10.98 | 179600 |
| 2023-09-06 | 11.02 | $11.04 | 78525 |
| 2023-09-05 | 11.03 | $11.07 | 101600 |
| 2023-09-01 | 11.04 | $11.09 | 186048 |
| 2023-08-31 | 11.05 | $11.09 | 159000 |
| 2023-08-30 | 11.06 | $11.09 | 147200 |
| 2023-08-29 | 11.08 | $11.10 | 175800 |
| 2023-08-28 | 11.09 | $11.03 | 161000 |
| 2023-08-25 | 11.12 | $11.07 | 169409 |
| 2023-08-24 | 11.15 | $11.07 | 137600 |
| 2023-08-23 | 11.19 | $11.09 | 190500 |
| 2023-08-22 | 11.22 | $11.08 | 177700 |
| 2023-08-21 | 11.27 | $11.12 | 128310 |
| 2023-08-18 | 11.32 | $11.14 | 178600 |
| 2023-08-17 | 11.37 | $11.19 | 128842 |
| 2023-08-16 | 11.42 | $11.19 | 229400 |
| 2023-08-15 | 11.47 | $11.33 | 195800 |
| 2023-08-14 | 11.51 | $11.40 | 68246 |
| 2023-08-11 | 11.54 | $11.53 | 139700 |
| 2023-08-10 | 11.54 | $11.39 | 152100 |
| 2023-08-09 | 11.58 | $11.45 | 112500 |
| 2023-08-08 | 11.61 | $11.37 | 121600 |
| 2023-08-07 | 11.66 | $11.40 | 141437 |
| 2023-08-04 | 11.71 | $11.48 | 127700 |
| 2023-08-03 | 11.75 | $11.44 | 323566 |
| 2023-08-02 | 11.81 | $11.72 | 207903 |
| 2023-08-01 | 11.82 | $11.82 | 207420 |
| 2023-07-31 | 11.80 | $11.86 | 302700 |
| 2023-07-28 | 11.78 | $11.86 | 178300 |
| 2023-07-27 | 11.75 | $11.73 | 263800 |
| 2023-07-26 | 11.75 | $11.84 | 191440 |
| 2023-07-25 | 11.72 | $11.84 | 304830 |
| 2023-07-24 | 11.68 | $11.80 | 211200 |
| 2023-07-21 | 11.65 | $11.66 | 113400 |
| 2023-07-20 | 11.64 | $11.66 | 156104 |
| 2023-07-19 | 11.63 | $11.75 | 136412 |
| 2023-07-18 | 11.60 | $11.62 | 220733 |
| 2023-07-17 | 11.59 | $11.50 | 147000 |
| 2023-07-14 | 11.60 | $11.56 | 159900 |
| 2023-07-13 | 11.61 | $11.62 | 133400 |
| 2023-07-12 | 11.60 | $11.67 | 88600 |
| 2023-07-11 | 11.57 | $11.62 | 157400 |
| 2023-07-10 | 11.56 | $11.58 | 84118 |
| 2023-07-07 | 11.55 | $11.51 | 195900 |
| 2023-07-06 | 11.55 | $11.54 | 162947 |
| 2023-07-05 | 11.55 | $11.60 | 103238 |
| 2023-07-03 | 11.54 | $11.69 | 63047 |
| 2023-06-30 | 11.50 | $11.57 | 129400 |
| 2023-06-29 | 11.48 | $11.55 | 149400 |
| 2023-06-28 | 11.46 | $11.64 | 179500 |
| 2023-06-27 | 11.43 | $11.54 | 185819 |
| 2023-06-26 | 11.40 | $11.53 | 108017 |
| 2023-06-23 | 11.38 | $11.45 | 133100 |
| 2023-06-22 | 11.36 | $11.39 | 142021 |
| 2023-06-21 | 11.36 | $11.38 | 148800 |
| 2023-06-20 | 11.36 | $11.38 | 128441 |
| 2023-06-16 | 11.36 | $11.36 | 92800 |
| 2023-06-15 | 11.37 | $11.40 | 155000 |
| 2023-06-14 | 11.37 | $11.38 | 114700 |
| 2023-06-13 | 11.37 | $11.43 | 98400 |
| 2023-06-12 | 11.36 | $11.45 | 118908 |
| 2023-06-09 | 11.35 | $11.49 | 63700 |
| 2023-06-08 | 11.33 | $11.54 | 101005 |
| 2023-06-07 | 11.29 | $11.43 | 116013 |
| 2023-06-06 | 11.27 | $11.41 | 93900 |
| 2023-06-05 | 11.26 | $11.34 | 91345 |
| 2023-06-02 | 11.25 | $11.31 | 168547 |
| 2023-06-01 | 11.25 | $11.33 | 223342 |
| 2023-05-31 | 11.25 | $11.32 | 165805 |
| 2023-05-30 | 11.26 | $11.25 | 96910 |
| 2023-05-26 | 11.27 | $11.17 | 235213 |
| 2023-05-25 | 11.31 | $11.20 | 167908 |
| 2023-05-24 | 11.35 | $11.15 | 141900 |
| 2023-05-23 | 11.41 | $11.29 | 110319 |
| 2023-05-22 | 11.44 | $11.27 | 145700 |
| 2023-05-19 | 11.49 | $11.35 | 146600 |
| 2023-05-18 | 11.53 | $11.44 | 102914 |
| 2023-05-17 | 11.56 | $11.48 | 99939 |
| 2023-05-16 | 11.58 | $11.51 | 96600 |
| 2023-05-15 | 11.60 | $11.48 | 280600 |
| 2023-05-12 | 11.63 | $11.55 | 96900 |
| 2023-05-11 | 11.65 | $11.58 | 118500 |
| 2023-05-10 | 11.67 | $11.62 | 149246 |
| 2023-05-09 | 11.68 | $11.61 | 167100 |
| 2023-05-08 | 11.70 | $11.65 | 80400 |
| 2023-05-05 | 11.71 | $11.75 | 192000 |
| 2023-05-04 | 11.70 | $11.65 | 143608 |
| 2023-05-03 | 11.71 | $11.62 | 110486 |
| 2023-05-02 | 11.72 | $11.71 | 110741 |
| 2023-05-01 | 11.73 | $11.68 | 135100 |
| 2023-04-28 | 11.73 | $11.81 | 140936 |
| 2023-04-27 | 11.72 | $11.78 | 145500 |
| 2023-04-26 | 11.70 | $11.81 | 193700 |
| 2023-04-25 | 11.68 | $11.73 | 158133 |
| 2023-04-24 | 11.67 | $11.70 | 122400 |
| 2023-04-21 | 11.67 | $11.61 | 128841 |
| 2023-04-20 | 11.68 | $11.62 | 121600 |
| 2023-04-19 | 11.69 | $11.46 | 198600 |
| 2023-04-18 | 11.74 | $11.60 | 162421 |
| 2023-04-17 | 11.77 | $11.75 | 163000 |
| 2023-04-14 | 11.77 | $11.82 | 105909 |
| 2023-04-13 | 11.76 | $11.84 | 159824 |
| 2023-04-12 | 11.73 | $11.89 | 108334 |
| 2023-04-11 | 11.70 | $11.79 | 213300 |
| 2023-04-10 | 11.68 | $11.77 | 240400 |
| 2023-04-06 | 11.66 | $11.85 | 72605 |
| 2023-04-05 | 11.62 | $11.85 | 193600 |
| 2023-04-04 | 11.58 | $11.72 | 87800 |
| 2023-04-03 | 11.55 | $11.75 | 108800 |
| 2023-03-31 | 11.52 | $11.84 | 108400 |
| 2023-03-30 | 11.46 | $11.64 | 155800 |
| 2023-03-29 | 11.44 | $11.53 | 122800 |
| 2023-03-28 | 11.43 | $11.49 | 192436 |
| 2023-03-27 | 11.44 | $11.43 | 202300 |
| 2023-03-24 | 11.46 | $11.47 | 218549 |
| 2023-03-23 | 11.47 | $11.42 | 168122 |
| 2023-03-22 | 11.50 | $11.52 | 182700 |
| 2023-03-21 | 11.51 | $11.44 | 258700 |
| 2023-03-20 | 11.54 | $11.55 | 137600 |
| 2023-03-17 | 11.56 | $11.59 | 123000 |
| 2023-03-16 | 11.56 | $11.61 | 172642 |
| 2023-03-15 | 11.57 | $11.61 | 105200 |
| 2023-03-14 | 11.58 | $11.57 | 138448 |
| 2023-03-13 | 11.60 | $11.62 | 236311 |
| 2023-03-10 | 11.61 | $11.56 | 130400 |
| 2023-03-09 | 11.64 | $11.61 | 91041 |
| 2023-03-08 | 11.66 | $11.60 | 76735 |
| 2023-03-07 | 11.69 | $11.66 | 153735 |
| 2023-03-06 | 11.71 | $11.68 | 110530 |
| 2023-03-03 | 11.74 | $11.75 | 103900 |
| 2023-03-02 | 11.75 | $11.59 | 142800 |
| 2023-03-01 | 11.80 | $11.69 | 87114 |
| 2023-02-28 | 11.83 | $11.69 | 75802 |
| 2023-02-27 | 11.88 | $11.76 | 82334 |
| 2023-02-24 | 11.91 | $11.61 | 144516 |
| 2023-02-23 | 11.98 | $11.75 | 110114 |
| 2023-02-22 | 12.04 | $11.75 | 91904 |
| 2023-02-21 | 12.10 | $11.67 | 109827 |
| 2023-02-17 | 12.20 | $11.84 | 115507 |
| 2023-02-16 | 12.27 | $11.86 | 115600 |
| 2023-02-15 | 12.34 | $12.07 | 111100 |
| 2023-02-14 | 12.39 | $12.20 | 169542 |
| 2023-02-13 | 12.41 | $12.31 | 85723 |
| 2023-02-10 | 12.41 | $12.34 | 119500 |
| 2023-02-09 | 12.41 | $12.32 | 123500 |
| 2023-02-08 | 12.41 | $12.45 | 137100 |
| 2023-02-07 | 12.38 | $12.36 | 120016 |
| 2023-02-06 | 12.36 | $12.12 | 167700 |
| 2023-02-03 | 12.40 | $12.39 | 219800 |
| 2023-02-02 | 12.37 | $12.49 | 275300 |
| 2023-02-01 | 12.33 | $12.34 | 167400 |
| 2023-01-31 | 12.30 | $12.28 | 350900 |
| 2023-01-30 | 12.28 | $12.18 | 140100 |
| 2023-01-27 | 12.28 | $12.19 | 176635 |
| 2023-01-26 | 12.28 | $12.22 | 123000 |
| 2023-01-25 | 12.26 | $12.30 | 98300 |
| 2023-01-24 | 12.23 | $12.30 | 156709 |
| 2023-01-23 | 12.19 | $12.35 | 188245 |
| 2023-01-20 | 12.14 | $12.35 | 81926 |
| 2023-01-19 | 12.07 | $12.28 | 140600 |
| 2023-01-18 | 12.01 | $12.15 | 254333 |
| 2023-01-17 | 11.96 | $11.97 | 188200 |
| 2023-01-13 | 11.94 | $12.06 | 106941 |
| 2023-01-12 | 11.90 | $12.10 | 190445 |
| 2023-01-11 | 11.84 | $12.01 | 156330 |
| 2023-01-10 | 11.79 | $11.93 | 110600 |
| 2023-01-09 | 11.75 | $11.89 | 115100 |
| 2023-01-06 | 11.72 | $11.77 | 186231 |
| 2023-01-05 | 11.70 | $11.66 | 139600 |
| 2023-01-04 | 11.70 | $11.89 | 150100 |
| 2023-01-03 | 11.65 | $11.70 | 142843 |
| 2022-12-30 | 11.64 | $11.60 | 567600 |
| 2022-12-29 | 11.64 | $11.67 | 525933 |
| 2022-12-28 | 11.63 | $11.64 | 627800 |
| 2022-12-27 | 11.62 | $11.36 | 613417 |
| 2022-12-23 | 11.67 | $11.45 | 298203 |
| 2022-12-22 | 11.71 | $11.50 | 367000 |
| 2022-12-21 | 11.74 | $11.57 | 367500 |
| 2022-12-20 | 11.77 | $11.57 | 385404 |
| 2022-12-19 | 11.80 | $11.60 | 336131 |
| 2022-12-16 | 11.82 | $11.56 | 413000 |
| 2022-12-15 | 11.86 | $11.63 | 418147 |
| 2022-12-14 | 11.88 | $11.77 | 324500 |
| 2022-12-13 | 11.88 | $11.83 | 369100 |
| 2022-12-12 | 11.87 | $11.71 | 460900 |
| 2022-12-09 | 11.88 | $11.77 | 255900 |
| 2022-12-08 | 11.88 | $11.79 | 269218 |
| 2022-12-07 | 11.86 | $11.88 | 268000 |
| 2022-12-06 | 11.83 | $11.86 | 268900 |
| 2022-12-05 | 11.80 | $11.74 | 225801 |
| 2022-12-02 | 11.78 | $11.80 | 210100 |
| 2022-12-01 | 11.75 | $11.86 | 276200 |
| 2022-11-30 | 11.69 | $11.93 | 225036 |
| 2022-11-29 | 11.62 | $11.79 | 209300 |
| 2022-11-28 | 11.55 | $11.75 | 255720 |
| 2022-11-25 | 11.49 | $11.81 | 49801 |
| 2022-11-23 | 11.40 | $11.83 | 298500 |
| 2022-11-22 | 11.29 | $11.83 | 258516 |
| 2022-11-21 | 11.17 | $11.63 | 201115 |
| 2022-11-18 | 11.06 | $11.48 | 318839 |
| 2022-11-17 | 10.97 | $11.39 | 385211 |
| 2022-11-16 | 10.88 | $11.29 | 385800 |
| 2022-11-15 | 10.81 | $11.17 | 322900 |
| 2022-11-14 | 10.74 | $10.97 | 169200 |
| 2022-11-11 | 10.71 | $11.14 | 292136 |
| 2022-11-10 | 10.64 | $11.05 | 312400 |
| 2022-11-09 | 10.57 | $10.70 | 329136 |
| 2022-11-08 | 10.58 | $10.70 | 215300 |
| 2022-11-07 | 10.58 | $10.70 | 246212 |
| 2022-11-04 | 10.58 | $10.75 | 282000 |
| 2022-11-03 | 10.58 | $10.68 | 229803 |
| 2022-11-02 | 10.59 | $10.68 | 361741 |
| 2022-11-01 | 10.61 | $10.68 | 469800 |
| 2022-10-31 | 10.63 | $10.62 | 267108 |
| 2022-10-28 | 10.67 | $10.68 | 423400 |
| 2022-10-27 | 10.70 | $10.63 | 303100 |
| 2022-10-26 | 10.76 | $10.73 | 411235 |
| 2022-10-25 | 10.80 | $10.79 | 232700 |
| 2022-10-24 | 10.84 | $10.74 | 395639 |
| 2022-10-21 | 10.89 | $10.87 | 183901 |
| 2022-10-20 | 10.93 | $10.96 | 359600 |
| 2022-10-19 | 10.96 | $11.02 | 206709 |
| 2022-10-18 | 10.98 | $11.08 | 263400 |
| 2022-10-17 | 10.99 | $11.01 | 223100 |
| 2022-10-14 | 11.02 | $11.04 | 311600 |
| 2022-10-13 | 11.06 | $11.14 | 255719 |
| 2022-10-12 | 11.08 | $11.19 | 381800 |
| 2022-10-11 | 11.09 | $11.28 | 370420 |
| 2022-10-10 | 11.09 | $11.32 | 184822 |
| 2022-10-07 | 11.08 | $11.32 | 205934 |
| 2022-10-06 | 11.07 | $11.25 | 255700 |
| 2022-10-05 | 11.08 | $11.35 | 300726 |
| 2022-10-04 | 11.07 | $11.25 | 334426 |
| 2022-10-03 | 11.09 | $11.19 | 301015 |
| 2022-09-30 | 11.12 | $11.05 | 217827 |
| 2022-09-29 | 11.19 | $11.06 | 173500 |
| 2022-09-28 | 11.26 | $11.22 | 204534 |
| 2022-09-27 | 11.33 | $11.19 | 245242 |
| 2022-09-26 | 11.41 | $11.14 | 312400 |
| 2022-09-23 | 11.51 | $11.26 | 261200 |
| 2022-09-22 | 11.61 | $11.34 | 410149 |
| 2022-09-21 | 11.72 | $11.62 | 121122 |
| 2022-09-20 | 11.78 | $11.59 | 145416 |
| 2022-09-19 | 11.86 | $11.65 | 190100 |
| 2022-09-16 | 11.94 | $11.77 | 247807 |
| 2022-09-15 | 12.01 | $11.84 | 152300 |
| 2022-09-14 | 12.08 | $11.99 | 136900 |
| 2022-09-13 | 12.13 | $12.05 | 182932 |
| 2022-09-12 | 12.18 | $12.12 | 130233 |
| 2022-09-09 | 12.22 | $12.18 | 122449 |
| 2022-09-08 | 12.26 | $12.15 | 131907 |
| 2022-09-07 | 12.31 | $12.21 | 154404 |
| 2022-09-06 | 12.36 | $12.16 | 144900 |
| 2022-09-02 | 12.43 | $12.27 | 162400 |
| 2022-09-01 | 12.49 | $12.19 | 553800 |
| 2022-08-31 | 12.58 | $12.33 | 152541 |
| 2022-08-30 | 12.65 | $12.35 | 152207 |
| 2022-08-29 | 12.73 | $12.37 | 122312 |
| 2022-08-26 | 12.82 | $12.55 | 132600 |
| 2022-08-25 | 12.89 | $12.61 | 125600 |
| 2022-08-24 | 12.95 | $12.64 | 78700 |
| 2022-08-23 | 13.02 | $12.65 | 76441 |
| 2022-08-22 | 13.10 | $12.58 | 168400 |
| 2022-08-19 | 13.20 | $12.87 | 76800 |
| 2022-08-18 | 13.26 | $13.00 | 162600 |
| 2022-08-17 | 13.30 | $13.17 | 102200 |
| 2022-08-16 | 13.31 | $13.25 | 100610 |
| 2022-08-15 | 13.31 | $13.27 | 80427 |
| 2022-08-12 | 13.30 | $13.32 | 87034 |
| 2022-08-11 | 13.27 | $13.37 | 125611 |
| 2022-08-10 | 13.23 | $13.25 | 133347 |
| 2022-08-09 | 13.21 | $13.15 | 94000 |
| 2022-08-08 | 13.21 | $13.29 | 73900 |
| 2022-08-05 | 13.17 | $13.26 | 143500 |
| 2022-08-04 | 13.14 | $13.35 | 115202 |
| 2022-08-03 | 13.08 | $13.29 | 152812 |
| 2022-08-02 | 13.02 | $13.25 | 89533 |
| 2022-08-01 | 12.96 | $13.19 | 262922 |
| 2022-07-29 | 12.90 | $13.12 | 150400 |
| 2022-07-28 | 12.84 | $13.02 | 164327 |
| 2022-07-27 | 12.80 | $12.75 | 145026 |
| 2022-07-26 | 12.81 | $12.69 | 118400 |
| 2022-07-25 | 12.83 | $12.54 | 210800 |
| 2022-07-22 | 12.89 | $12.71 | 139636 |
| 2022-07-21 | 12.92 | $12.68 | 137600 |
| 2022-07-20 | 12.96 | $12.83 | 169500 |
| 2022-07-19 | 12.98 | $12.88 | 108111 |
| 2022-07-18 | 12.98 | $12.96 | 142201 |
| 2022-07-15 | 12.97 | $12.98 | 154400 |
| 2022-07-14 | 12.96 | $12.98 | 121238 |
| 2022-07-13 | 12.94 | $13.05 | 151623 |
| 2022-07-12 | 12.90 | $13.10 | 122847 |
| 2022-07-11 | 12.84 | $13.20 | 149400 |
| 2022-07-08 | 12.76 | $13.07 | 178322 |
| 2022-07-07 | 12.69 | $13.16 | 224600 |
| 2022-07-06 | 12.58 | $13.08 | 218300 |
| 2022-07-05 | 12.48 | $12.99 | 200133 |
| 2022-07-01 | 12.38 | $12.88 | 366033 |
| 2022-06-30 | 12.29 | $12.69 | 194300 |
| 2022-06-29 | 12.22 | $12.49 | 177340 |
| 2022-06-28 | 12.19 | $12.40 | 142800 |
| 2022-06-27 | 12.17 | $12.32 | 257400 |
| 2022-06-24 | 12.17 | $12.30 | 192300 |
| 2022-06-23 | 12.17 | $12.14 | 245400 |
| 2022-06-22 | 12.20 | $11.88 | 177200 |
| 2022-06-21 | 12.30 | $11.75 | 211429 |
| 2022-06-17 | 12.45 | $11.98 | 224700 |
| 2022-06-16 | 12.57 | $11.80 | 348201 |
| 2022-06-15 | 12.74 | $12.11 | 172000 |
| 2022-06-14 | 12.88 | $12.15 | 311500 |
| 2022-06-13 | 13.04 | $12.52 | 317100 |
| 2022-06-10 | 13.14 | $13.14 | 247600 |
| 2022-06-09 | 13.13 | $13.20 | 185302 |
| 2022-06-08 | 13.10 | $13.34 | 209400 |
| 2022-06-07 | 13.04 | $13.28 | 330000 |
| 2022-06-06 | 12.97 | $13.08 | 232800 |
| 2022-06-03 | 12.95 | $13.20 | 238047 |
| 2022-06-02 | 12.89 | $13.41 | 359200 |
| 2022-06-01 | 12.77 | $13.34 | 266800 |
| 2022-05-31 | 12.66 | $13.17 | 211800 |
| 2022-05-27 | 12.56 | $13.24 | 473632 |
| 2022-05-26 | 12.43 | $12.93 | 453604 |
| 2022-05-25 | 12.34 | $12.74 | 547503 |
| 2022-05-24 | 12.29 | $12.34 | 395937 |
| 2022-05-23 | 12.31 | $12.29 | 262619 |
| 2022-05-20 | 12.35 | $12.28 | 191300 |
| 2022-05-19 | 12.39 | $12.21 | 209213 |
| 2022-05-18 | 12.47 | $12.20 | 172017 |
| 2022-05-17 | 12.55 | $12.35 | 739000 |
| 2022-05-16 | 12.62 | $12.65 | 235300 |
| 2022-05-13 | 12.64 | $12.72 | 269033 |
| 2022-05-12 | 12.65 | $12.82 | 271707 |
| 2022-05-11 | 12.64 | $12.62 | 348400 |
| 2022-05-10 | 12.67 | $12.76 | 265419 |
| 2022-05-09 | 12.67 | $12.74 | 224600 |
| 2022-05-06 | 12.69 | $12.77 | 277144 |
| 2022-05-05 | 12.70 | $12.72 | 402800 |
| 2022-05-04 | 12.73 | $12.90 | 305400 |
| 2022-05-03 | 12.72 | $12.92 | 273342 |
| 2022-05-02 | 12.71 | $12.80 | 265700 |
| 2022-04-29 | 12.73 | $12.80 | 241500 |
| 2022-04-28 | 12.75 | $12.96 | 274200 |
| 2022-04-27 | 12.74 | $12.84 | 187320 |
| 2022-04-26 | 12.76 | $12.87 | 247641 |
| 2022-04-25 | 12.78 | $12.87 | 308041 |
| 2022-04-22 | 12.80 | $12.98 | 317800 |
| 2022-04-21 | 12.80 | $13.02 | 481525 |
| 2022-04-20 | 12.80 | $12.95 | 487815 |
| 2022-04-19 | 12.82 | $12.75 | 365900 |
| 2022-04-18 | 12.88 | $12.72 | 434707 |
| 2022-04-14 | 12.96 | $12.77 | 279012 |
| 2022-04-13 | 13.05 | $12.89 | 282909 |
| 2022-04-12 | 13.12 | $12.99 | 323800 |
| 2022-04-11 | 13.19 | $13.03 | 153600 |
| 2022-04-08 | 13.26 | $13.18 | 259912 |
| 2022-04-07 | 13.32 | $13.18 | 254602 |
| 2022-04-06 | 13.39 | $13.33 | 278302 |
| 2022-04-05 | 13.43 | $13.47 | 341100 |
| 2022-04-04 | 13.46 | $13.78 | 151400 |
| 2022-04-01 | 13.43 | $13.69 | 228902 |
| 2022-03-31 | 13.42 | $13.79 | 399942 |
| 2022-03-30 | 13.38 | $13.37 | 281322 |
| 2022-03-29 | 13.43 | $13.34 | 386526 |
| 2022-03-28 | 13.49 | $13.27 | 193600 |
| 2022-03-25 | 13.58 | $13.43 | 315300 |
| 2022-03-24 | 13.66 | $13.61 | 133648 |
| 2022-03-23 | 13.71 | $13.76 | 101720 |
| 2022-03-22 | 13.74 | $13.80 | 200909 |
| 2022-03-21 | 13.77 | $13.75 | 160237 |
| 2022-03-18 | 13.81 | $13.87 | 179400 |
| 2022-03-17 | 13.84 | $13.70 | 254000 |
| 2022-03-16 | 13.91 | $13.55 | 341900 |
| 2022-03-15 | 14.03 | $13.65 | 200321 |
| 2022-03-14 | 14.15 | $13.71 | 184100 |
| 2022-03-11 | 14.27 | $13.92 | 167400 |
| 2022-03-10 | 14.37 | $14.09 | 338100 |
| 2022-03-09 | 14.45 | $14.41 | 106300 |
| 2022-03-08 | 14.48 | $14.38 | 164900 |
| 2022-03-07 | 14.52 | $14.38 | 155200 |
| 2022-03-04 | 14.57 | $14.68 | 118334 |
| 2022-03-03 | 14.57 | $14.87 | 99900 |
| 2022-03-02 | 14.52 | $14.86 | 116100 |
| 2022-03-01 | 14.48 | $14.87 | 186344 |
| 2022-02-28 | 14.42 | $14.59 | 141312 |
| 2022-02-25 | 14.41 | $14.46 | 186437 |
| 2022-02-24 | 14.43 | $14.58 | 167200 |
| 2022-02-23 | 14.43 | $14.47 | 95412 |
| 2022-02-22 | 14.46 | $14.61 | 151800 |
| 2022-02-18 | 14.46 | $14.63 | 130600 |
| 2022-02-17 | 14.46 | $14.55 | 121900 |
| 2022-02-16 | 14.48 | $14.43 | 145800 |
| 2022-02-15 | 14.53 | $14.30 | 357141 |
| 2022-02-14 | 14.62 | $14.21 | 182300 |
| 2022-02-11 | 14.74 | $14.57 | 205900 |
| 2022-02-10 | 14.81 | $14.83 | 126010 |
| 2022-02-09 | 14.84 | $14.97 | 109630 |
| 2022-02-08 | 14.84 | $15.06 | 121300 |
| 2022-02-07 | 14.82 | $15.12 | 200000 |
| 2022-02-04 | 14.79 | $14.88 | 209734 |
| 2022-02-03 | 14.81 | $14.99 | 199847 |
| 2022-02-02 | 14.81 | $15.14 | 250000 |
| 2022-02-01 | 14.78 | $15.03 | 218626 |
| 2022-01-31 | 14.77 | $14.94 | 153610 |
| 2022-01-28 | 14.78 | $14.79 | 131741 |
| 2022-01-27 | 14.83 | $14.78 | 122212 |
| 2022-01-26 | 14.89 | $14.85 | 173300 |
| 2022-01-25 | 14.94 | $14.84 | 408930 |
| 2022-01-24 | 15.01 | $14.68 | 295500 |
| 2022-01-21 | 15.13 | $14.73 | 258625 |
| 2022-01-20 | 15.25 | $14.78 | 301800 |
| 2022-01-19 | 15.39 | $14.89 | 329420 |
| 2022-01-18 | 15.53 | $15.00 | 242100 |
| 2022-01-14 | 15.67 | $15.35 | 155830 |
| 2022-01-13 | 15.75 | $15.55 | 105600 |
| 2022-01-12 | 15.81 | $15.68 | 164337 |
| 2022-01-11 | 15.86 | $15.68 | 122300 |
| 2022-01-10 | 15.91 | $15.72 | 118311 |
| 2022-01-07 | 15.96 | $15.86 | 161803 |
| 2022-01-06 | 15.99 | $15.81 | 132946 |
| 2022-01-05 | 16.04 | $15.90 | 135918 |
| 2022-01-04 | 16.07 | $15.98 | 117700 |
| 2022-01-03 | 16.10 | $16.10 | 128904 |
| 2021-12-31 | 16.10 | $16.14 | 133200 |
| 2021-12-30 | 16.10 | $16.01 | 133200 |
| 2021-12-29 | 16.12 | $15.96 | 230900 |
| 2021-12-28 | 16.16 | $16.05 | 135100 |
| 2021-12-27 | 16.18 | $16.12 | 77407 |
| 2021-12-23 | 16.20 | $16.18 | 56746 |
| 2021-12-22 | 16.20 | $16.14 | 57740 |
| 2021-12-21 | 16.22 | $16.06 | 73832 |
| 2021-12-20 | 16.25 | $16.26 | 39600 |
| 2021-12-17 | 16.24 | $16.36 | 84008 |
| 2021-12-16 | 16.21 | $16.43 | 61248 |
| 2021-12-15 | 16.17 | $16.43 | 96800 |
| 2021-12-14 | 16.11 | $16.45 | 85000 |
| 2021-12-13 | 16.05 | $16.27 | 102335 |
| 2021-12-10 | 16.01 | $16.14 | 83700 |
| 2021-12-09 | 15.99 | $16.18 | 88809 |
| 2021-12-08 | 15.96 | $16.08 | 134134 |
| 2021-12-07 | 15.95 | $15.92 | 183622 |
| 2021-12-06 | 15.97 | $15.83 | 112306 |
| 2021-12-03 | 16.01 | $15.89 | 103700 |
| 2021-12-02 | 16.05 | $15.93 | 112300 |
| 2021-12-01 | 16.09 | $16.04 | 148749 |
| 2021-11-30 | 16.11 | $16.06 | 88100 |
| 2021-11-29 | 16.13 | $16.09 | 107240 |
| 2021-11-26 | 16.15 | $16.02 | 30900 |
| 2021-11-24 | 16.19 | $16.07 | 55700 |
| 2021-11-23 | 16.22 | $16.05 | 88201 |
| 2021-11-22 | 16.26 | $16.17 | 79600 |
| 2021-11-19 | 16.29 | $16.20 | 93940 |
| 2021-11-18 | 16.31 | $16.36 | 97700 |
| 2021-11-17 | 16.30 | $16.32 | 103436 |
| 2021-11-16 | 16.30 | $16.29 | 37117 |
| 2021-11-15 | 16.30 | $16.35 | 82936 |
| 2021-11-12 | 16.30 | $16.39 | 79300 |
| 2021-11-11 | 16.28 | $16.41 | 47900 |
| 2021-11-10 | 16.26 | $16.44 | 133100 |
| 2021-11-09 | 16.23 | $16.31 | 172012 |
| 2021-11-08 | 16.22 | $16.31 | 116210 |
| 2021-11-05 | 16.21 | $16.28 | 77745 |
| 2021-11-04 | 16.20 | $16.24 | 57316 |
| 2021-11-03 | 16.20 | $16.22 | 135300 |
| 2021-11-02 | 16.21 | $16.23 | 133647 |
| 2021-11-01 | 16.22 | $16.23 | 99841 |
| 2021-10-29 | 16.23 | $16.12 | 114000 |
| 2021-10-28 | 16.26 | $16.05 | 114332 |
| 2021-10-27 | 16.32 | $16.13 | 101218 |
| 2021-10-26 | 16.36 | $16.27 | 75500 |
| 2021-10-25 | 16.39 | $16.43 | 89648 |
| 2021-10-22 | 16.38 | $16.46 | 106000 |
| 2021-10-21 | 16.37 | $16.39 | 135833 |
| 2021-10-20 | 16.38 | $16.45 | 70440 |
| 2021-10-19 | 16.37 | $16.52 | 48900 |
| 2021-10-18 | 16.34 | $16.55 | 42100 |
| 2021-10-15 | 16.31 | $16.63 | 72700 |
| 2021-10-14 | 16.25 | $16.60 | 46605 |
| 2021-10-13 | 16.19 | $16.43 | 61230 |
| 2021-10-12 | 16.16 | $16.26 | 65400 |
| 2021-10-11 | 16.16 | $16.09 | 65000 |
| 2021-10-08 | 16.20 | $16.10 | 64801 |
| 2021-10-07 | 16.24 | $16.16 | 62600 |
| 2021-10-06 | 16.27 | $16.10 | 50123 |
| 2021-10-05 | 16.33 | $16.01 | 104400 |
| 2021-10-04 | 16.42 | $16.03 | 91500 |
| 2021-10-01 | 16.51 | $16.21 | 100444 |
| 2021-09-30 | 16.59 | $16.20 | 153814 |
| 2021-09-29 | 16.67 | $16.52 | 50549 |
| 2021-09-28 | 16.71 | $16.44 | 91818 |
| 2021-09-27 | 16.76 | $16.76 | 58803 |
| 2021-09-24 | 16.76 | $16.88 | 126600 |
| 2021-09-23 | 16.74 | $16.88 | 93700 |
| 2021-09-22 | 16.71 | $16.88 | 62635 |
| 2021-09-21 | 16.67 | $16.81 | 120533 |
| 2021-09-20 | 16.64 | $16.68 | 120500 |
| 2021-09-17 | 16.64 | $16.65 | 74500 |
| 2021-09-16 | 16.64 | $16.66 | 76500 |
| 2021-09-15 | 16.64 | $16.65 | 139143 |
| 2021-09-14 | 16.65 | $16.55 | 63734 |
| 2021-09-13 | 16.67 | $16.63 | 85100 |
| 2021-09-10 | 16.69 | $16.61 | 119800 |
| 2021-09-09 | 16.71 | $16.58 | 59500 |
| 2021-09-08 | 16.73 | $16.58 | 125123 |
| 2021-09-07 | 16.77 | $16.57 | 45200 |
| 2021-09-03 | 16.81 | $16.68 | 69148 |
| 2021-09-02 | 16.83 | $16.71 | 131428 |
| 2021-09-01 | 16.85 | $16.79 | 101900 |
| 2021-08-31 | 16.86 | $16.79 | 97226 |
| 2021-08-30 | 16.87 | $16.80 | 99006 |
| 2021-08-27 | 16.88 | $16.92 | 86300 |
| 2021-08-26 | 16.86 | $16.99 | 121200 |
| 2021-08-25 | 16.83 | $16.89 | 83129 |
| 2021-08-24 | 16.81 | $16.92 | 98416 |
| 2021-08-23 | 16.78 | $16.86 | 81124 |
| 2021-08-20 | 16.76 | $16.86 | 67444 |
| 2021-08-19 | 16.74 | $16.78 | 52815 |
| 2021-08-18 | 16.73 | $16.77 | 73100 |
| 2021-08-17 | 16.72 | $16.70 | 96200 |
| 2021-08-16 | 16.72 | $16.69 | 90706 |
| 2021-08-13 | 16.72 | $16.81 | 97700 |
| 2021-08-12 | 16.71 | $16.84 | 51331 |
| 2021-08-11 | 16.68 | $16.79 | 124200 |
| 2021-08-10 | 16.65 | $16.75 | 109600 |
| 2021-08-09 | 16.63 | $16.69 | 88722 |
| 2021-08-06 | 16.62 | $16.63 | 92747 |
| 2021-08-05 | 16.63 | $16.61 | 114900 |
| 2021-08-04 | 16.63 | $16.73 | 73900 |
| 2021-08-03 | 16.62 | $16.72 | 131000 |
| 2021-08-02 | 16.60 | $16.63 | 162429 |
| 2021-07-30 | 16.60 | $16.60 | 66848 |
| 2021-07-29 | 16.61 | $16.62 | 98442 |
| 2021-07-28 | 16.61 | $16.57 | 141800 |
| 2021-07-27 | 16.63 | $16.57 | 68200 |
| 2021-07-26 | 16.64 | $16.55 | 139524 |
| 2021-07-23 | 16.67 | $16.56 | 79900 |
| 2021-07-22 | 16.69 | $16.46 | 95700 |
| 2021-07-21 | 16.75 | $16.50 | 99900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.60
2026-07-17
Close Price
$11.53
Vol: 246132
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.87
Average
12.34
Maximum
16.93
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.60 | $11.53 | 246132 |
| 2026-07-16 | 11.62 | $11.57 | 322113 |
| 2026-07-15 | 11.63 | $11.59 | 396500 |
| 2026-07-14 | 11.63 | $11.64 | 667500 |
| 2026-07-13 | 11.62 | $11.56 | 298100 |
| 2026-07-10 | 11.63 | $11.57 | 323036 |
| 2026-07-09 | 11.63 | $11.60 | 466744 |
| 2026-07-08 | 11.63 | $11.56 | 327512 |
| 2026-07-07 | 11.63 | $11.59 | 496100 |
| 2026-07-06 | 11.63 | $11.62 | 386314 |
| 2026-07-02 | 11.62 | $11.62 | 292500 |
| 2026-07-01 | 11.60 | $11.59 | 436832 |
| 2026-06-30 | 11.58 | $11.60 | 336800 |
| 2026-06-29 | 11.56 | $11.62 | 297107 |
| 2026-06-26 | 11.52 | $11.60 | 370305 |
| 2026-06-25 | 11.49 | $11.48 | 329600 |
| 2026-06-24 | 11.48 | $11.52 | 344200 |
| 2026-06-23 | 11.45 | $11.48 | 309100 |
| 2026-06-22 | 11.44 | $11.44 | 316508 |
| 2026-06-18 | 11.43 | $11.44 | 361200 |
| 2026-06-17 | 11.42 | $11.36 | 502900 |
| 2026-06-16 | 11.43 | $11.42 | 286800 |
| 2026-06-15 | 11.43 | $11.44 | 404032 |
| 2026-06-12 | 11.41 | $11.42 | 208200 |
| 2026-06-11 | 11.41 | $11.48 | 323300 |
| 2026-06-10 | 11.37 | $11.38 | 434707 |
| 2026-06-09 | 11.37 | $11.41 | 660037 |
| 2026-06-08 | 11.35 | $11.27 | 424900 |
| 2026-06-05 | 11.37 | $11.32 | 428410 |
| 2026-06-04 | 11.39 | $11.42 | 402600 |
| 2026-06-03 | 11.37 | $11.38 | 301308 |
| 2026-06-02 | 11.36 | $11.43 | 502100 |
| 2026-06-01 | 11.34 | $11.40 | 419700 |
| 2026-05-29 | 11.31 | $11.45 | 391420 |
| 2026-05-28 | 11.27 | $11.43 | 276526 |
| 2026-05-27 | 11.23 | $11.41 | 439414 |
| 2026-05-26 | 11.18 | $11.31 | 299500 |
| 2026-05-22 | 11.15 | $11.16 | 371302 |
| 2026-05-21 | 11.17 | $11.10 | 294900 |
| 2026-05-20 | 11.21 | $11.15 | 409400 |
| 2026-05-19 | 11.24 | $11.05 | 511100 |
| 2026-05-18 | 11.32 | $11.10 | 390807 |
| 2026-05-15 | 11.40 | $11.23 | 407113 |
| 2026-05-14 | 11.45 | $11.36 | 235040 |
| 2026-05-13 | 11.47 | $11.38 | 372100 |
| 2026-05-12 | 11.49 | $11.44 | 389600 |
| 2026-05-11 | 11.49 | $11.51 | 252212 |
| 2026-05-08 | 11.48 | $11.54 | 251400 |
| 2026-05-07 | 11.45 | $11.52 | 274148 |
| 2026-05-06 | 11.41 | $11.52 | 732000 |
| 2026-05-05 | 11.37 | $11.45 | 413100 |
| 2026-05-04 | 11.34 | $11.20 | 573549 |
| 2026-05-01 | 11.39 | $11.28 | 438016 |
| 2026-04-30 | 11.42 | $11.32 | 413200 |
| 2026-04-29 | 11.44 | $11.26 | 336502 |
| 2026-04-28 | 11.49 | $11.37 | 247100 |
| 2026-04-27 | 11.51 | $11.45 | 287900 |
| 2026-04-24 | 11.51 | $11.44 | 223719 |
| 2026-04-23 | 11.51 | $11.42 | 233204 |
| 2026-04-22 | 11.52 | $11.44 | 302900 |
| 2026-04-21 | 11.52 | $11.46 | 303200 |
| 2026-04-20 | 11.51 | $11.51 | 238411 |
| 2026-04-17 | 11.49 | $11.54 | 306537 |
| 2026-04-16 | 11.45 | $11.51 | 233800 |
| 2026-04-15 | 11.40 | $11.52 | 408435 |
| 2026-04-14 | 11.34 | $11.54 | 471439 |
| 2026-04-13 | 11.27 | $11.48 | 615300 |
| 2026-04-10 | 11.19 | $11.42 | 397400 |
| 2026-04-09 | 11.12 | $11.46 | 569324 |
| 2026-04-08 | 11.02 | $11.42 | 574600 |
| 2026-04-07 | 10.92 | $11.14 | 484200 |
| 2026-04-06 | 10.88 | $10.97 | 432235 |
| 2026-04-02 | 10.89 | $11.07 | 598600 |
| 2026-04-01 | 10.88 | $11.08 | 778600 |
| 2026-03-31 | 10.86 | $10.98 | 729922 |
| 2026-03-30 | 10.87 | $10.85 | 672213 |
| 2026-03-27 | 10.94 | $10.91 | 406900 |
| 2026-03-26 | 11.00 | $10.98 | 374100 |
| 2026-03-25 | 11.05 | $11.07 | 360415 |
| 2026-03-24 | 11.10 | $10.94 | 767438 |
| 2026-03-23 | 11.19 | $11.15 | 338804 |
| 2026-03-20 | 11.25 | $11.17 | 317603 |
| 2026-03-19 | 11.31 | $11.29 | 442318 |
| 2026-03-18 | 11.35 | $11.35 | 237048 |
| 2026-03-17 | 11.38 | $11.33 | 361307 |
| 2026-03-16 | 11.43 | $11.35 | 323800 |
| 2026-03-13 | 11.48 | $11.35 | 328500 |
| 2026-03-12 | 11.55 | $11.39 | 359350 |
| 2026-03-11 | 11.62 | $11.50 | 384200 |
| 2026-03-10 | 11.67 | $11.59 | 356801 |
| 2026-03-09 | 11.70 | $11.59 | 369700 |
| 2026-03-06 | 11.74 | $11.65 | 291000 |
| 2026-03-05 | 11.77 | $11.65 | 239600 |
| 2026-03-04 | 11.81 | $11.73 | 571817 |
| 2026-03-03 | 11.83 | $11.77 | 338100 |
| 2026-03-02 | 11.83 | $11.84 | 358111 |
| 2026-02-27 | 11.82 | $11.87 | 534112 |
| 2026-02-26 | 11.80 | $11.75 | 594400 |
| 2026-02-25 | 11.80 | $11.78 | 385437 |
| 2026-02-24 | 11.80 | $11.86 | 703040 |
| 2026-02-23 | 11.76 | $11.79 | 258600 |
| 2026-02-20 | 11.75 | $11.74 | 235300 |
| 2026-02-19 | 11.74 | $11.73 | 151108 |
| 2026-02-18 | 11.74 | $11.70 | 204000 |
| 2026-02-17 | 11.74 | $11.70 | 127217 |
| 2026-02-13 | 11.74 | $11.69 | 229536 |
| 2026-02-12 | 11.75 | $11.70 | 227500 |
| 2026-02-11 | 11.75 | $11.72 | 211600 |
| 2026-02-10 | 11.74 | $11.73 | 182936 |
| 2026-02-09 | 11.73 | $11.70 | 178100 |
| 2026-02-06 | 11.73 | $11.64 | 301132 |
| 2026-02-05 | 11.74 | $11.70 | 180720 |
| 2026-02-04 | 11.73 | $11.70 | 276400 |
| 2026-02-03 | 11.72 | $11.78 | 506625 |
| 2026-02-02 | 11.68 | $11.73 | 296700 |
| 2026-01-30 | 11.65 | $11.73 | 245700 |
| 2026-01-29 | 11.61 | $11.63 | 341431 |
| 2026-01-28 | 11.59 | $11.67 | 269200 |
| 2026-01-27 | 11.56 | $11.59 | 338541 |
| 2026-01-26 | 11.54 | $11.38 | 264200 |
| 2026-01-23 | 11.59 | $11.44 | 214500 |
| 2026-01-22 | 11.62 | $11.45 | 209700 |
| 2026-01-21 | 11.66 | $11.51 | 192308 |
| 2026-01-20 | 11.68 | $11.61 | 262900 |
| 2026-01-16 | 11.68 | $11.68 | 129933 |
| 2026-01-15 | 11.65 | $11.68 | 207700 |
| 2026-01-14 | 11.61 | $11.70 | 223000 |
| 2026-01-13 | 11.56 | $11.65 | 203300 |
| 2026-01-12 | 11.51 | $11.60 | 118100 |
| 2026-01-09 | 11.47 | $11.60 | 181526 |
| 2026-01-08 | 11.41 | $11.52 | 218535 |
| 2026-01-07 | 11.37 | $11.50 | 178838 |
| 2026-01-06 | 11.32 | $11.41 | 208400 |
| 2026-01-05 | 11.30 | $11.35 | 198029 |
| 2026-01-02 | 11.28 | $11.35 | 166443 |
| 2025-12-31 | 11.27 | $11.30 | 1.0M |
| 2025-12-30 | 11.27 | $11.31 | 489840 |
| 2025-12-29 | 11.26 | $11.24 | 650440 |
| 2025-12-26 | 11.28 | $11.28 | 661031 |
| 2025-12-24 | 11.29 | $11.26 | 370738 |
| 2025-12-23 | 11.31 | $11.23 | 638400 |
| 2025-12-22 | 11.34 | $11.31 | 421400 |
| 2025-12-19 | 11.35 | $11.40 | 365900 |
| 2025-12-18 | 11.34 | $11.36 | 369333 |
| 2025-12-17 | 11.34 | $11.33 | 376800 |
| 2025-12-16 | 11.35 | $11.33 | 339932 |
| 2025-12-15 | 11.37 | $11.36 | 285326 |
| 2025-12-12 | 11.37 | $11.35 | 248900 |
| 2025-12-11 | 11.38 | $11.42 | 191900 |
| 2025-12-10 | 11.38 | $11.37 | 268142 |
| 2025-12-09 | 11.38 | $11.42 | 286724 |
| 2025-12-08 | 11.38 | $11.43 | 143300 |
| 2025-12-05 | 11.37 | $11.44 | 200300 |
| 2025-12-04 | 11.35 | $11.46 | 384000 |
| 2025-12-03 | 11.33 | $11.44 | 666006 |
| 2025-12-02 | 11.31 | $11.35 | 397728 |
| 2025-12-01 | 11.32 | $11.38 | 272000 |
| 2025-11-28 | 11.31 | $11.41 | 91339 |
| 2025-11-26 | 11.30 | $11.37 | 270745 |
| 2025-11-25 | 11.30 | $11.34 | 315716 |
| 2025-11-24 | 11.31 | $11.29 | 187000 |
| 2025-11-21 | 11.34 | $11.27 | 388518 |
| 2025-11-20 | 11.39 | $11.33 | 184400 |
| 2025-11-19 | 11.43 | $11.38 | 217649 |
| 2025-11-18 | 11.46 | $11.44 | 158500 |
| 2025-11-17 | 11.48 | $11.44 | 157335 |
| 2025-11-14 | 11.51 | $11.45 | 132900 |
| 2025-11-13 | 11.54 | $11.57 | 132228 |
| 2025-11-12 | 11.54 | $11.59 | 212300 |
| 2025-11-11 | 11.53 | $11.57 | 151600 |
| 2025-11-10 | 11.53 | $11.54 | 170945 |
| 2025-11-07 | 11.54 | $11.50 | 158800 |
| 2025-11-06 | 11.56 | $11.54 | 122000 |
| 2025-11-05 | 11.57 | $11.55 | 288700 |
| 2025-11-04 | 11.59 | $11.57 | 227906 |
| 2025-11-03 | 11.60 | $11.57 | 300520 |
| 2025-10-31 | 11.62 | $11.65 | 192407 |
| 2025-10-30 | 11.61 | $11.58 | 149112 |
| 2025-10-29 | 11.63 | $11.65 | 173838 |
| 2025-10-28 | 11.63 | $11.67 | 328830 |
| 2025-10-27 | 11.62 | $11.67 | 326700 |
| 2025-10-24 | 11.60 | $11.67 | 184100 |
| 2025-10-23 | 11.59 | $11.58 | 255700 |
| 2025-10-22 | 11.60 | $11.61 | 301400 |
| 2025-10-21 | 11.61 | $11.63 | 295200 |
| 2025-10-20 | 11.60 | $11.62 | 221400 |
| 2025-10-17 | 11.61 | $11.53 | 238500 |
| 2025-10-16 | 11.64 | $11.60 | 309920 |
| 2025-10-15 | 11.65 | $11.70 | 268700 |
| 2025-10-14 | 11.64 | $11.67 | 200382 |
| 2025-10-13 | 11.63 | $11.66 | 165300 |
| 2025-10-10 | 11.62 | $11.61 | 163200 |
| 2025-10-09 | 11.63 | $11.62 | 277800 |
| 2025-10-08 | 11.63 | $11.61 | 88900 |
| 2025-10-07 | 11.64 | $11.53 | 159000 |
| 2025-10-06 | 11.67 | $11.46 | 168100 |
| 2025-10-03 | 11.74 | $11.54 | 293721 |
| 2025-10-02 | 11.79 | $11.63 | 374700 |
| 2025-10-01 | 11.82 | $11.71 | 341515 |
| 2025-09-30 | 11.83 | $11.65 | 161647 |
| 2025-09-29 | 11.86 | $11.68 | 222134 |
| 2025-09-26 | 11.88 | $11.68 | 131030 |
| 2025-09-25 | 11.90 | $11.72 | 270428 |
| 2025-09-24 | 11.92 | $11.71 | 197612 |
| 2025-09-23 | 11.93 | $11.80 | 155500 |
| 2025-09-22 | 11.92 | $11.79 | 182028 |
| 2025-09-19 | 11.90 | $11.84 | 89240 |
| 2025-09-18 | 11.86 | $11.82 | 202546 |
| 2025-09-17 | 11.81 | $11.81 | 228603 |
| 2025-09-16 | 11.75 | $11.80 | 254100 |
| 2025-09-15 | 11.67 | $11.82 | 263405 |
| 2025-09-12 | 11.57 | $11.71 | 96200 |
| 2025-09-11 | 11.48 | $11.71 | 106628 |
| 2025-09-10 | 11.36 | $11.60 | 184711 |
| 2025-09-09 | 11.25 | $11.49 | 305124 |
| 2025-09-08 | 11.16 | $11.42 | 248733 |
| 2025-09-05 | 11.06 | $11.19 | 254100 |
| 2025-09-04 | 11.01 | $11.04 | 192916 |
| 2025-09-03 | 11.00 | $11.03 | 211707 |
| 2025-09-02 | 10.98 | $11.01 | 176128 |
| 2025-08-29 | 10.98 | $11.07 | 138806 |
| 2025-08-28 | 10.95 | $10.99 | 218914 |
| 2025-08-27 | 10.94 | $10.93 | 176600 |
| 2025-08-26 | 10.95 | $10.92 | 230400 |
| 2025-08-25 | 10.96 | $10.91 | 203210 |
| 2025-08-22 | 10.98 | $10.95 | 177400 |
| 2025-08-21 | 10.99 | $10.86 | 68200 |
| 2025-08-20 | 11.03 | $10.91 | 233732 |
| 2025-08-19 | 11.07 | $10.95 | 119400 |
| 2025-08-18 | 11.10 | $11.00 | 156800 |
| 2025-08-15 | 11.12 | $11.07 | 137600 |
| 2025-08-14 | 11.12 | $11.14 | 180314 |
| 2025-08-13 | 11.10 | $11.15 | 141617 |
| 2025-08-12 | 11.07 | $11.06 | 129800 |
| 2025-08-11 | 11.06 | $11.06 | 156800 |
| 2025-08-08 | 11.05 | $11.04 | 198127 |
| 2025-08-07 | 11.04 | $11.09 | 169700 |
| 2025-08-06 | 11.02 | $11.13 | 135749 |
| 2025-08-05 | 10.97 | $11.09 | 164627 |
| 2025-08-04 | 10.93 | $11.06 | 87800 |
| 2025-08-01 | 10.89 | $11.07 | 157700 |
| 2025-07-31 | 10.84 | $10.96 | 153241 |
| 2025-07-30 | 10.81 | $10.86 | 97419 |
| 2025-07-29 | 10.81 | $10.84 | 159800 |
| 2025-07-28 | 10.82 | $10.86 | 87200 |
| 2025-07-25 | 10.82 | $10.81 | 100837 |
| 2025-07-24 | 10.84 | $10.82 | 120800 |
| 2025-07-23 | 10.87 | $10.84 | 115718 |
| 2025-07-22 | 10.89 | $10.84 | 128527 |
| 2025-07-21 | 10.92 | $10.78 | 124813 |
| 2025-07-18 | 10.98 | $10.82 | 142221 |
| 2025-07-17 | 11.03 | $10.92 | 149248 |
| 2025-07-16 | 11.07 | $10.95 | 115200 |
| 2025-07-15 | 11.10 | $10.98 | 130246 |
| 2025-07-14 | 11.13 | $11.08 | 118219 |
| 2025-07-11 | 11.14 | $11.06 | 64700 |
| 2025-07-10 | 11.16 | $11.10 | 114300 |
| 2025-07-09 | 11.16 | $11.13 | 142100 |
| 2025-07-08 | 11.15 | $11.11 | 130700 |
| 2025-07-07 | 11.15 | $11.13 | 120100 |
| 2025-07-03 | 11.14 | $11.21 | 49441 |
| 2025-07-02 | 11.10 | $11.23 | 162238 |
| 2025-07-01 | 11.05 | $11.14 | 123900 |
| 2025-06-30 | 11.01 | $11.11 | 175400 |
| 2025-06-27 | 10.97 | $11.03 | 187200 |
| 2025-06-26 | 10.95 | $10.96 | 124124 |
| 2025-06-25 | 10.95 | $11.01 | 334130 |
| 2025-06-24 | 10.93 | $10.98 | 112214 |
| 2025-06-23 | 10.92 | $10.97 | 88701 |
| 2025-06-20 | 10.91 | $10.92 | 161000 |
| 2025-06-18 | 10.92 | $10.90 | 124524 |
| 2025-06-17 | 10.93 | $10.94 | 226746 |
| 2025-06-16 | 10.94 | $10.90 | 166436 |
| 2025-06-13 | 10.96 | $10.92 | 102600 |
| 2025-06-12 | 10.97 | $11.01 | 128440 |
| 2025-06-11 | 10.97 | $11.00 | 149230 |
| 2025-06-10 | 10.96 | $10.95 | 184215 |
| 2025-06-09 | 10.98 | $10.95 | 275300 |
| 2025-06-06 | 10.99 | $10.98 | 134800 |
| 2025-06-05 | 11.00 | $10.99 | 180100 |
| 2025-06-04 | 11.01 | $11.00 | 131832 |
| 2025-06-03 | 11.01 | $11.00 | 230900 |
| 2025-06-02 | 11.02 | $11.01 | 197700 |
| 2025-05-30 | 11.03 | $11.02 | 161532 |
| 2025-05-29 | 11.04 | $11.01 | 119000 |
| 2025-05-28 | 11.06 | $10.98 | 102100 |
| 2025-05-27 | 11.08 | $11.09 | 115000 |
| 2025-05-23 | 11.08 | $10.95 | 95500 |
| 2025-05-22 | 11.13 | $10.99 | 232227 |
| 2025-05-21 | 11.17 | $10.92 | 245240 |
| 2025-05-20 | 11.24 | $11.13 | 126445 |
| 2025-05-19 | 11.26 | $11.18 | 113203 |
| 2025-05-16 | 11.26 | $11.19 | 188102 |
| 2025-05-15 | 11.27 | $11.25 | 128300 |
| 2025-05-14 | 11.25 | $11.18 | 124200 |
| 2025-05-13 | 11.26 | $11.24 | 132513 |
| 2025-05-12 | 11.24 | $11.27 | 119300 |
| 2025-05-09 | 11.22 | $11.31 | 85815 |
| 2025-05-08 | 11.17 | $11.22 | 131400 |
| 2025-05-07 | 11.14 | $11.26 | 179641 |
| 2025-05-06 | 11.09 | $11.20 | 128700 |
| 2025-05-05 | 11.05 | $11.18 | 144100 |
| 2025-05-02 | 11.01 | $11.22 | 191900 |
| 2025-05-01 | 10.95 | $11.17 | 105200 |
| 2025-04-30 | 10.89 | $11.14 | 280300 |
| 2025-04-29 | 10.83 | $11.03 | 226847 |
| 2025-04-28 | 10.80 | $11.03 | 126708 |
| 2025-04-25 | 10.76 | $11.05 | 175300 |
| 2025-04-24 | 10.71 | $11.01 | 208838 |
| 2025-04-23 | 10.67 | $10.82 | 294536 |
| 2025-04-22 | 10.68 | $10.80 | 180309 |
| 2025-04-21 | 10.71 | $10.70 | 287020 |
| 2025-04-17 | 10.78 | $10.92 | 131100 |
| 2025-04-16 | 10.80 | $10.92 | 182127 |
| 2025-04-15 | 10.83 | $10.92 | 157145 |
| 2025-04-14 | 10.87 | $10.90 | 219100 |
| 2025-04-11 | 10.93 | $10.76 | 305517 |
| 2025-04-10 | 11.06 | $10.66 | 328400 |
| 2025-04-09 | 11.25 | $11.06 | 468000 |
| 2025-04-08 | 11.35 | $10.86 | 266800 |
| 2025-04-07 | 11.55 | $11.25 | 248500 |
| 2025-04-04 | 11.66 | $11.52 | 211649 |
| 2025-04-03 | 11.72 | $11.71 | 170219 |
| 2025-04-02 | 11.73 | $11.76 | 105800 |
| 2025-04-01 | 11.73 | $11.83 | 163400 |
| 2025-03-31 | 11.70 | $11.71 | 207000 |
| 2025-03-28 | 11.71 | $11.75 | 138964 |
| 2025-03-27 | 11.71 | $11.71 | 149500 |
| 2025-03-26 | 11.72 | $11.73 | 134200 |
| 2025-03-25 | 11.72 | $11.81 | 214815 |
| 2025-03-24 | 11.71 | $11.88 | 239005 |
| 2025-03-21 | 11.67 | $11.77 | 107626 |
| 2025-03-20 | 11.66 | $11.69 | 191500 |
| 2025-03-19 | 11.67 | $11.57 | 265111 |
| 2025-03-18 | 11.72 | $11.64 | 202847 |
| 2025-03-17 | 11.77 | $11.67 | 118600 |
| 2025-03-14 | 11.81 | $11.65 | 106800 |
| 2025-03-13 | 11.88 | $11.74 | 102619 |
| 2025-03-12 | 11.93 | $11.84 | 114831 |
| 2025-03-11 | 11.95 | $11.83 | 100100 |
| 2025-03-10 | 11.99 | $11.89 | 124500 |
| 2025-03-07 | 12.02 | $11.91 | 195200 |
| 2025-03-06 | 12.04 | $11.96 | 140700 |
| 2025-03-05 | 12.05 | $12.03 | 98640 |
| 2025-03-04 | 12.05 | $11.98 | 144022 |
| 2025-03-03 | 12.05 | $12.06 | 281700 |
| 2025-02-28 | 12.03 | $12.07 | 107343 |
| 2025-02-27 | 12.01 | $11.99 | 125400 |
| 2025-02-26 | 12.00 | $12.04 | 119339 |
| 2025-02-25 | 11.97 | $12.01 | 276000 |
| 2025-02-24 | 11.95 | $11.87 | 212500 |
| 2025-02-21 | 11.96 | $11.90 | 127800 |
| 2025-02-20 | 11.97 | $11.92 | 114200 |
| 2025-02-19 | 11.97 | $11.93 | 117242 |
| 2025-02-18 | 11.97 | $11.89 | 270321 |
| 2025-02-14 | 11.98 | $11.92 | 165100 |
| 2025-02-13 | 11.99 | $11.85 | 209000 |
| 2025-02-12 | 12.01 | $11.85 | 261300 |
| 2025-02-11 | 12.04 | $11.99 | 174840 |
| 2025-02-10 | 12.03 | $12.03 | 134500 |
| 2025-02-07 | 12.00 | $11.99 | 147900 |
| 2025-02-06 | 11.98 | $12.03 | 196235 |
| 2025-02-05 | 11.94 | $12.04 | 230242 |
| 2025-02-04 | 11.89 | $11.98 | 191520 |
| 2025-02-03 | 11.84 | $11.91 | 180812 |
| 2025-01-31 | 11.81 | $11.88 | 210237 |
| 2025-01-30 | 11.78 | $11.88 | 109100 |
| 2025-01-29 | 11.74 | $11.81 | 224904 |
| 2025-01-28 | 11.72 | $11.80 | 261342 |
| 2025-01-27 | 11.69 | $11.73 | 238100 |
| 2025-01-24 | 11.68 | $11.77 | 111433 |
| 2025-01-23 | 11.66 | $11.74 | 204600 |
| 2025-01-22 | 11.64 | $11.74 | 224645 |
| 2025-01-21 | 11.63 | $11.77 | 229500 |
| 2025-01-17 | 11.60 | $11.75 | 169613 |
| 2025-01-16 | 11.57 | $11.78 | 136400 |
| 2025-01-15 | 11.54 | $11.71 | 164200 |
| 2025-01-14 | 11.52 | $11.66 | 163300 |
| 2025-01-13 | 11.51 | $11.59 | 337400 |
| 2025-01-10 | 11.53 | $11.60 | 265600 |
| 2025-01-08 | 11.55 | $11.71 | 219100 |
| 2025-01-07 | 11.55 | $11.76 | 285000 |
| 2025-01-06 | 11.53 | $11.80 | 367000 |
| 2025-01-03 | 11.50 | $11.79 | 217700 |
| 2025-01-02 | 11.48 | $11.71 | 206640 |
| 2024-12-31 | 11.48 | $11.52 | 728629 |
| 2024-12-30 | 11.54 | $11.44 | 775700 |
| 2024-12-27 | 11.65 | $11.50 | 729728 |
| 2024-12-26 | 11.77 | $11.59 | 1.1M |
| 2024-12-24 | 11.90 | $11.68 | 385401 |
| 2024-12-23 | 12.02 | $11.72 | 338848 |
| 2024-12-20 | 12.17 | $11.80 | 468400 |
| 2024-12-19 | 12.32 | $11.90 | 343600 |
| 2024-12-18 | 12.48 | $12.11 | 212600 |
| 2024-12-17 | 12.60 | $12.27 | 264400 |
| 2024-12-16 | 12.71 | $12.57 | 167100 |
| 2024-12-13 | 12.74 | $12.56 | 236300 |
| 2024-12-12 | 12.77 | $12.67 | 220200 |
| 2024-12-11 | 12.78 | $12.77 | 235814 |
| 2024-12-10 | 12.76 | $12.75 | 208300 |
| 2024-12-09 | 12.74 | $12.73 | 133500 |
| 2024-12-06 | 12.72 | $12.75 | 174600 |
| 2024-12-05 | 12.68 | $12.73 | 124204 |
| 2024-12-04 | 12.65 | $12.78 | 206800 |
| 2024-12-03 | 12.59 | $12.72 | 189800 |
| 2024-12-02 | 12.53 | $12.73 | 180616 |
| 2024-11-29 | 12.46 | $12.75 | 120900 |
| 2024-11-27 | 12.37 | $12.60 | 257600 |
| 2024-11-26 | 12.30 | $12.44 | 209000 |
| 2024-11-25 | 12.28 | $12.41 | 216202 |
| 2024-11-22 | 12.26 | $12.29 | 213300 |
| 2024-11-21 | 12.28 | $12.26 | 197800 |
| 2024-11-20 | 12.31 | $12.32 | 212800 |
| 2024-11-19 | 12.33 | $12.35 | 137700 |
| 2024-11-18 | 12.35 | $12.37 | 209000 |
| 2024-11-15 | 12.37 | $12.35 | 133000 |
| 2024-11-14 | 12.40 | $12.52 | 147300 |
| 2024-11-13 | 12.39 | $12.45 | 179400 |
| 2024-11-12 | 12.40 | $12.44 | 205423 |
| 2024-11-11 | 12.42 | $12.58 | 176640 |
| 2024-11-08 | 12.40 | $12.62 | 131600 |
| 2024-11-07 | 12.36 | $12.50 | 186200 |
| 2024-11-06 | 12.36 | $12.42 | 306142 |
| 2024-11-05 | 12.38 | $12.54 | 152400 |
| 2024-11-04 | 12.38 | $12.47 | 193671 |
| 2024-11-01 | 12.40 | $12.46 | 177831 |
| 2024-10-31 | 12.43 | $12.52 | 193400 |
| 2024-10-30 | 12.45 | $12.42 | 177800 |
| 2024-10-29 | 12.51 | $12.40 | 162600 |
| 2024-10-28 | 12.60 | $12.47 | 157700 |
| 2024-10-25 | 12.68 | $12.56 | 219500 |
| 2024-10-24 | 12.75 | $12.51 | 248345 |
| 2024-10-23 | 12.86 | $12.65 | 124625 |
| 2024-10-22 | 12.95 | $12.85 | 89045 |
| 2024-10-21 | 13.00 | $12.92 | 205500 |
| 2024-10-18 | 13.03 | $13.03 | 121931 |
| 2024-10-17 | 13.04 | $12.99 | 210307 |
| 2024-10-16 | 13.06 | $12.98 | 121200 |
| 2024-10-15 | 13.09 | $12.99 | 137200 |
| 2024-10-14 | 13.12 | $13.06 | 151900 |
| 2024-10-11 | 13.13 | $13.08 | 141805 |
| 2024-10-10 | 13.14 | $13.14 | 101905 |
| 2024-10-09 | 13.13 | $13.03 | 168300 |
| 2024-10-08 | 13.16 | $13.06 | 154544 |
| 2024-10-07 | 13.18 | $13.03 | 152501 |
| 2024-10-04 | 13.21 | $13.08 | 163800 |
| 2024-10-03 | 13.22 | $13.22 | 194900 |
| 2024-10-02 | 13.20 | $13.22 | 206500 |
| 2024-10-01 | 13.17 | $13.19 | 208200 |
| 2024-09-30 | 13.14 | $13.11 | 121009 |
| 2024-09-27 | 13.13 | $13.10 | 119000 |
| 2024-09-26 | 13.11 | $13.11 | 223632 |
| 2024-09-25 | 13.09 | $13.03 | 65200 |
| 2024-09-24 | 13.08 | $13.02 | 106924 |
| 2024-09-23 | 13.07 | $12.97 | 129800 |
| 2024-09-20 | 13.08 | $13.00 | 105600 |
| 2024-09-19 | 13.07 | $13.00 | 126700 |
| 2024-09-18 | 13.06 | $13.00 | 263100 |
| 2024-09-17 | 13.04 | $13.02 | 200600 |
| 2024-09-16 | 13.02 | $13.05 | 123300 |
| 2024-09-13 | 12.97 | $13.05 | 305922 |
| 2024-09-12 | 12.91 | $13.08 | 240900 |
| 2024-09-11 | 12.83 | $12.92 | 180615 |
| 2024-09-10 | 12.78 | $12.85 | 124500 |
| 2024-09-09 | 12.74 | $12.75 | 190700 |
| 2024-09-06 | 12.72 | $12.74 | 115700 |
| 2024-09-05 | 12.69 | $12.73 | 102800 |
| 2024-09-04 | 12.66 | $12.71 | 185200 |
| 2024-09-03 | 12.63 | $12.65 | 155343 |
| 2024-08-30 | 12.62 | $12.63 | 109427 |
| 2024-08-29 | 12.60 | $12.62 | 98000 |
| 2024-08-28 | 12.58 | $12.60 | 88215 |
| 2024-08-27 | 12.57 | $12.60 | 92200 |
| 2024-08-26 | 12.55 | $12.57 | 98400 |
| 2024-08-23 | 12.54 | $12.56 | 91633 |
| 2024-08-22 | 12.52 | $12.52 | 79402 |
| 2024-08-21 | 12.51 | $12.54 | 103000 |
| 2024-08-20 | 12.50 | $12.52 | 122600 |
| 2024-08-19 | 12.49 | $12.50 | 93322 |
| 2024-08-16 | 12.48 | $12.47 | 143045 |
| 2024-08-15 | 12.47 | $12.43 | 116827 |
| 2024-08-14 | 12.48 | $12.47 | 137100 |
| 2024-08-13 | 12.48 | $12.48 | 257100 |
| 2024-08-12 | 12.47 | $12.44 | 200800 |
| 2024-08-09 | 12.47 | $12.42 | 155040 |
| 2024-08-08 | 12.48 | $12.45 | 189509 |
| 2024-08-07 | 12.49 | $12.47 | 251400 |
| 2024-08-06 | 12.48 | $12.51 | 150509 |
| 2024-08-05 | 12.46 | $12.46 | 118105 |
| 2024-08-02 | 12.45 | $12.60 | 166800 |
| 2024-08-01 | 12.39 | $12.48 | 164003 |
| 2024-07-31 | 12.36 | $12.39 | 138405 |
| 2024-07-30 | 12.34 | $12.35 | 206332 |
| 2024-07-29 | 12.34 | $12.31 | 107400 |
| 2024-07-26 | 12.35 | $12.32 | 140600 |
| 2024-07-25 | 12.36 | $12.32 | 169800 |
| 2024-07-24 | 12.37 | $12.30 | 96200 |
| 2024-07-23 | 12.38 | $12.37 | 124300 |
| 2024-07-22 | 12.38 | $12.32 | 97500 |
| 2024-07-19 | 12.39 | $12.26 | 87400 |
| 2024-07-18 | 12.43 | $12.28 | 119019 |
| 2024-07-17 | 12.46 | $12.43 | 144200 |
| 2024-07-16 | 12.45 | $12.52 | 90300 |
| 2024-07-15 | 12.41 | $12.44 | 107930 |
| 2024-07-12 | 12.38 | $12.47 | 101100 |
| 2024-07-11 | 12.34 | $12.40 | 123906 |
| 2024-07-10 | 12.31 | $12.28 | 96800 |
| 2024-07-09 | 12.31 | $12.27 | 124940 |
| 2024-07-08 | 12.31 | $12.30 | 144600 |
| 2024-07-05 | 12.31 | $12.32 | 118600 |
| 2024-07-03 | 12.29 | $12.33 | 92615 |
| 2024-07-02 | 12.26 | $12.24 | 149304 |
| 2024-07-01 | 12.26 | $12.23 | 123200 |
| 2024-06-28 | 12.26 | $12.28 | 165100 |
| 2024-06-27 | 12.25 | $12.24 | 99848 |
| 2024-06-26 | 12.24 | $12.17 | 145445 |
| 2024-06-25 | 12.25 | $12.21 | 202545 |
| 2024-06-24 | 12.25 | $12.18 | 118906 |
| 2024-06-21 | 12.26 | $12.17 | 89600 |
| 2024-06-20 | 12.27 | $12.23 | 165637 |
| 2024-06-18 | 12.26 | $12.28 | 132540 |
| 2024-06-17 | 12.24 | $12.23 | 121639 |
| 2024-06-14 | 12.23 | $12.23 | 234600 |
| 2024-06-13 | 12.21 | $12.29 | 131300 |
| 2024-06-12 | 12.17 | $12.20 | 233100 |
| 2024-06-11 | 12.14 | $12.23 | 133300 |
| 2024-06-10 | 12.10 | $12.16 | 89627 |
| 2024-06-07 | 12.08 | $12.14 | 145629 |
| 2024-06-06 | 12.05 | $12.17 | 83320 |
| 2024-06-05 | 12.01 | $12.11 | 142617 |
| 2024-06-04 | 11.98 | $12.04 | 185200 |
| 2024-06-03 | 11.97 | $11.95 | 137500 |
| 2024-05-31 | 11.98 | $11.93 | 174000 |
| 2024-05-30 | 12.00 | $11.89 | 151038 |
| 2024-05-29 | 12.03 | $11.88 | 73100 |
| 2024-05-28 | 12.08 | $12.00 | 110400 |
| 2024-05-24 | 12.10 | $12.10 | 61400 |
| 2024-05-23 | 12.10 | $11.99 | 158947 |
| 2024-05-22 | 12.12 | $12.02 | 113333 |
| 2024-05-21 | 12.14 | $12.11 | 122200 |
| 2024-05-20 | 12.14 | $12.10 | 102200 |
| 2024-05-17 | 12.14 | $12.11 | 105310 |
| 2024-05-16 | 12.14 | $12.13 | 115319 |
| 2024-05-15 | 12.12 | $12.17 | 131200 |
| 2024-05-14 | 12.09 | $12.08 | 102437 |
| 2024-05-13 | 12.08 | $12.11 | 75500 |
| 2024-05-10 | 12.06 | $12.13 | 76700 |
| 2024-05-09 | 12.03 | $12.21 | 116000 |
| 2024-05-08 | 11.97 | $12.20 | 155938 |
| 2024-05-07 | 11.90 | $12.14 | 156441 |
| 2024-05-06 | 11.83 | $12.05 | 138831 |
| 2024-05-03 | 11.77 | $11.95 | 130500 |
| 2024-05-02 | 11.74 | $11.82 | 209330 |
| 2024-05-01 | 11.74 | $11.79 | 168600 |
| 2024-04-30 | 11.75 | $11.75 | 174300 |
| 2024-04-29 | 11.78 | $11.81 | 141003 |
| 2024-04-26 | 11.80 | $11.83 | 79000 |
| 2024-04-25 | 11.83 | $11.80 | 80001 |
| 2024-04-24 | 11.87 | $11.90 | 129138 |
| 2024-04-23 | 11.88 | $11.92 | 106700 |
| 2024-04-22 | 11.90 | $11.85 | 153747 |
| 2024-04-19 | 11.95 | $11.90 | 116012 |
| 2024-04-18 | 11.99 | $11.97 | 119200 |
| 2024-04-17 | 12.02 | $12.03 | 66432 |
| 2024-04-16 | 12.04 | $12.01 | 156400 |
| 2024-04-15 | 12.07 | $11.96 | 124018 |
| 2024-04-12 | 12.13 | $12.12 | 143029 |
| 2024-04-11 | 12.15 | $12.14 | 121600 |
| 2024-04-10 | 12.17 | $12.11 | 142922 |
| 2024-04-09 | 12.20 | $12.23 | 115100 |
| 2024-04-08 | 12.20 | $12.27 | 106800 |
| 2024-04-05 | 12.19 | $12.22 | 187422 |
| 2024-04-04 | 12.20 | $12.17 | 190334 |
| 2024-04-03 | 12.22 | $12.18 | 143733 |
| 2024-04-02 | 12.25 | $12.23 | 168324 |
| 2024-04-01 | 12.26 | $12.22 | 148000 |
| 2024-03-28 | 12.29 | $12.25 | 225900 |
| 2024-03-27 | 12.31 | $12.30 | 149800 |
| 2024-03-26 | 12.31 | $12.27 | 147400 |
| 2024-03-25 | 12.33 | $12.28 | 100900 |
| 2024-03-22 | 12.35 | $12.32 | 154700 |
| 2024-03-21 | 12.37 | $12.28 | 135000 |
| 2024-03-20 | 12.39 | $12.31 | 137107 |
| 2024-03-19 | 12.42 | $12.36 | 108500 |
| 2024-03-18 | 12.43 | $12.40 | 108005 |
| 2024-03-15 | 12.43 | $12.35 | 120600 |
| 2024-03-14 | 12.45 | $12.35 | 174600 |
| 2024-03-13 | 12.47 | $12.48 | 133500 |
| 2024-03-12 | 12.45 | $12.43 | 122035 |
| 2024-03-11 | 12.44 | $12.43 | 128317 |
| 2024-03-08 | 12.42 | $12.48 | 190800 |
| 2024-03-07 | 12.39 | $12.45 | 151131 |
| 2024-03-06 | 12.36 | $12.43 | 145700 |
| 2024-03-05 | 12.33 | $12.40 | 126547 |
| 2024-03-04 | 12.29 | $12.36 | 186600 |
| 2024-03-01 | 12.27 | $12.36 | 121000 |
| 2024-02-29 | 12.24 | $12.29 | 128643 |
| 2024-02-28 | 12.22 | $12.24 | 87709 |
| 2024-02-27 | 12.21 | $12.16 | 110249 |
| 2024-02-26 | 12.23 | $12.19 | 151428 |
| 2024-02-23 | 12.24 | $12.25 | 136834 |
| 2024-02-22 | 12.24 | $12.26 | 55002 |
| 2024-02-21 | 12.23 | $12.25 | 77000 |
| 2024-02-20 | 12.22 | $12.27 | 84200 |
| 2024-02-16 | 12.20 | $12.25 | 160425 |
| 2024-02-15 | 12.19 | $12.30 | 212300 |
| 2024-02-14 | 12.15 | $12.25 | 237100 |
| 2024-02-13 | 12.13 | $12.15 | 448300 |
| 2024-02-12 | 12.13 | $12.19 | 407000 |
| 2024-02-09 | 12.12 | $12.11 | 236447 |
| 2024-02-08 | 12.13 | $12.16 | 156904 |
| 2024-02-07 | 12.13 | $12.19 | 166800 |
| 2024-02-06 | 12.11 | $12.16 | 176800 |
| 2024-02-05 | 12.11 | $12.15 | 187306 |
| 2024-02-02 | 12.11 | $12.23 | 260528 |
| 2024-02-01 | 12.08 | $12.32 | 114224 |
| 2024-01-31 | 12.01 | $12.16 | 211600 |
| 2024-01-30 | 11.99 | $12.10 | 149800 |
| 2024-01-29 | 11.98 | $12.08 | 161700 |
| 2024-01-26 | 11.97 | $11.98 | 153915 |
| 2024-01-25 | 12.00 | $12.03 | 164700 |
| 2024-01-24 | 12.02 | $12.03 | 240400 |
| 2024-01-23 | 12.04 | $12.05 | 221909 |
| 2024-01-22 | 12.06 | $12.07 | 163440 |
| 2024-01-19 | 12.08 | $11.94 | 204800 |
| 2024-01-18 | 12.14 | $11.92 | 174320 |
| 2024-01-17 | 12.22 | $11.98 | 230204 |
| 2024-01-16 | 12.31 | $12.09 | 146200 |
| 2024-01-12 | 12.37 | $12.22 | 194100 |
| 2024-01-11 | 12.41 | $12.26 | 246808 |
| 2024-01-10 | 12.44 | $12.34 | 263928 |
| 2024-01-09 | 12.44 | $12.39 | 155430 |
| 2024-01-08 | 12.43 | $12.47 | 236400 |
| 2024-01-05 | 12.39 | $12.23 | 152747 |
| 2024-01-04 | 12.41 | $12.27 | 191706 |
| 2024-01-03 | 12.42 | $12.33 | 157800 |
| 2024-01-02 | 12.41 | $12.27 | 220710 |
| 2023-12-29 | 12.42 | $12.19 | 401800 |
| 2023-12-28 | 12.44 | $12.17 | 353300 |
| 2023-12-27 | 12.47 | $12.33 | 289933 |
| 2023-12-26 | 12.45 | $12.29 | 349400 |
| 2023-12-22 | 12.43 | $12.33 | 202200 |
| 2023-12-21 | 12.39 | $12.34 | 372242 |
| 2023-12-20 | 12.33 | $12.34 | 491000 |
| 2023-12-19 | 12.26 | $12.33 | 491707 |
| 2023-12-18 | 12.16 | $12.10 | 303707 |
| 2023-12-15 | 12.11 | $12.06 | 243600 |
| 2023-12-14 | 12.06 | $12.09 | 311600 |
| 2023-12-13 | 11.97 | $11.90 | 416901 |
| 2023-12-12 | 11.93 | $11.80 | 351200 |
| 2023-12-11 | 11.90 | $11.72 | 275500 |
| 2023-12-08 | 11.88 | $11.78 | 172921 |
| 2023-12-07 | 11.84 | $11.78 | 302000 |
| 2023-12-06 | 11.78 | $11.67 | 309200 |
| 2023-12-05 | 11.74 | $11.66 | 231600 |
| 2023-12-04 | 11.68 | $11.58 | 410940 |
| 2023-12-01 | 11.63 | $11.62 | 275920 |
| 2023-11-30 | 11.55 | $11.41 | 413200 |
| 2023-11-29 | 11.51 | $11.50 | 395547 |
| 2023-11-28 | 11.43 | $11.33 | 227937 |
| 2023-11-27 | 11.39 | $11.17 | 290400 |
| 2023-11-24 | 11.37 | $11.30 | 48704 |
| 2023-11-22 | 11.31 | $11.31 | 187300 |
| 2023-11-21 | 11.22 | $11.29 | 156800 |
| 2023-11-20 | 11.11 | $11.32 | 237200 |
| 2023-11-17 | 10.97 | $11.17 | 336421 |
| 2023-11-16 | 10.84 | $11.07 | 577938 |
| 2023-11-15 | 10.71 | $10.77 | 382800 |
| 2023-11-14 | 10.64 | $10.69 | 264536 |
| 2023-11-13 | 10.58 | $10.55 | 219500 |
| 2023-11-10 | 10.55 | $10.59 | 184136 |
| 2023-11-09 | 10.49 | $10.50 | 254239 |
| 2023-11-08 | 10.45 | $10.62 | 483341 |
| 2023-11-07 | 10.36 | $10.64 | 247400 |
| 2023-11-06 | 10.25 | $10.48 | 195839 |
| 2023-11-03 | 10.16 | $10.53 | 208400 |
| 2023-11-02 | 10.04 | $10.39 | 308100 |
| 2023-11-01 | 9.93 | $10.19 | 397600 |
| 2023-10-31 | 9.87 | $9.94 | 242800 |
| 2023-10-30 | 9.87 | $9.93 | 275824 |
| 2023-10-27 | 9.88 | $9.92 | 255300 |
| 2023-10-26 | 9.90 | $9.91 | 252200 |
| 2023-10-25 | 9.93 | $9.86 | 374000 |
| 2023-10-24 | 9.99 | $10.00 | 242000 |
| 2023-10-23 | 10.02 | $9.91 | 284408 |
| 2023-10-20 | 10.08 | $10.00 | 249502 |
| 2023-10-19 | 10.13 | $10.05 | 252531 |
| 2023-10-18 | 10.18 | $10.10 | 285914 |
| 2023-10-17 | 10.23 | $10.19 | 265729 |
| 2023-10-16 | 10.26 | $10.35 | 249500 |
| 2023-10-13 | 10.25 | $10.42 | 395100 |
| 2023-10-12 | 10.22 | $10.32 | 256118 |
| 2023-10-11 | 10.21 | $10.41 | 220800 |
| 2023-10-10 | 10.18 | $10.30 | 197600 |
| 2023-10-09 | 10.18 | $10.27 | 106039 |
| 2023-10-06 | 10.18 | $10.23 | 256800 |
| 2023-10-05 | 10.21 | $10.29 | 257700 |
| 2023-10-04 | 10.23 | $10.37 | 206619 |
| 2023-10-03 | 10.23 | $10.35 | 276900 |
| 2023-10-02 | 10.25 | $10.26 | 292223 |
| 2023-09-29 | 10.30 | $10.23 | 202617 |
| 2023-09-28 | 10.37 | $10.24 | 265030 |
| 2023-09-27 | 10.46 | $10.27 | 349749 |
| 2023-09-26 | 10.56 | $10.40 | 222400 |
| 2023-09-25 | 10.64 | $10.52 | 208900 |
| 2023-09-22 | 10.71 | $10.74 | 294807 |
| 2023-09-21 | 10.73 | $10.73 | 108400 |
| 2023-09-20 | 10.76 | $10.82 | 135300 |
| 2023-09-19 | 10.76 | $10.76 | 396100 |
| 2023-09-18 | 10.79 | $10.79 | 201200 |
| 2023-09-15 | 10.82 | $10.78 | 152923 |
| 2023-09-14 | 10.86 | $10.83 | 438800 |
| 2023-09-13 | 10.89 | $10.93 | 175627 |
| 2023-09-12 | 10.90 | $10.92 | 93800 |
| 2023-09-11 | 10.92 | $10.94 | 147600 |
| 2023-09-08 | 10.94 | $10.95 | 143200 |
| 2023-09-07 | 10.96 | $10.98 | 179600 |
| 2023-09-06 | 10.98 | $11.04 | 78525 |
| 2023-09-05 | 10.99 | $11.07 | 101600 |
| 2023-09-01 | 10.99 | $11.09 | 186048 |
| 2023-08-31 | 10.99 | $11.09 | 159000 |
| 2023-08-30 | 10.98 | $11.09 | 147200 |
| 2023-08-29 | 10.99 | $11.10 | 175800 |
| 2023-08-28 | 10.99 | $11.03 | 161000 |
| 2023-08-25 | 11.02 | $11.07 | 169409 |
| 2023-08-24 | 11.04 | $11.07 | 137600 |
| 2023-08-23 | 11.07 | $11.09 | 190500 |
| 2023-08-22 | 11.11 | $11.08 | 177700 |
| 2023-08-21 | 11.16 | $11.12 | 128310 |
| 2023-08-18 | 11.21 | $11.14 | 178600 |
| 2023-08-17 | 11.27 | $11.19 | 128842 |
| 2023-08-16 | 11.32 | $11.19 | 229400 |
| 2023-08-15 | 11.39 | $11.33 | 195800 |
| 2023-08-14 | 11.43 | $11.40 | 68246 |
| 2023-08-11 | 11.47 | $11.53 | 139700 |
| 2023-08-10 | 11.46 | $11.39 | 152100 |
| 2023-08-09 | 11.51 | $11.45 | 112500 |
| 2023-08-08 | 11.54 | $11.37 | 121600 |
| 2023-08-07 | 11.61 | $11.40 | 141437 |
| 2023-08-04 | 11.69 | $11.48 | 127700 |
| 2023-08-03 | 11.75 | $11.44 | 323566 |
| 2023-08-02 | 11.84 | $11.72 | 207903 |
| 2023-08-01 | 11.86 | $11.82 | 207420 |
| 2023-07-31 | 11.85 | $11.86 | 302700 |
| 2023-07-28 | 11.83 | $11.86 | 178300 |
| 2023-07-27 | 11.80 | $11.73 | 263800 |
| 2023-07-26 | 11.80 | $11.84 | 191440 |
| 2023-07-25 | 11.77 | $11.84 | 304830 |
| 2023-07-24 | 11.72 | $11.80 | 211200 |
| 2023-07-21 | 11.68 | $11.66 | 113400 |
| 2023-07-20 | 11.67 | $11.66 | 156104 |
| 2023-07-19 | 11.67 | $11.75 | 136412 |
| 2023-07-18 | 11.62 | $11.62 | 220733 |
| 2023-07-17 | 11.62 | $11.50 | 147000 |
| 2023-07-14 | 11.64 | $11.56 | 159900 |
| 2023-07-13 | 11.65 | $11.62 | 133400 |
| 2023-07-12 | 11.65 | $11.67 | 88600 |
| 2023-07-11 | 11.62 | $11.62 | 157400 |
| 2023-07-10 | 11.61 | $11.58 | 84118 |
| 2023-07-07 | 11.60 | $11.51 | 195900 |
| 2023-07-06 | 11.62 | $11.54 | 162947 |
| 2023-07-05 | 11.62 | $11.60 | 103238 |
| 2023-07-03 | 11.61 | $11.69 | 63047 |
| 2023-06-30 | 11.56 | $11.57 | 129400 |
| 2023-06-29 | 11.54 | $11.55 | 149400 |
| 2023-06-28 | 11.53 | $11.64 | 179500 |
| 2023-06-27 | 11.47 | $11.54 | 185819 |
| 2023-06-26 | 11.44 | $11.53 | 108017 |
| 2023-06-23 | 11.41 | $11.45 | 133100 |
| 2023-06-22 | 11.39 | $11.39 | 142021 |
| 2023-06-21 | 11.39 | $11.38 | 148800 |
| 2023-06-20 | 11.39 | $11.38 | 128441 |
| 2023-06-16 | 11.40 | $11.36 | 92800 |
| 2023-06-15 | 11.41 | $11.40 | 155000 |
| 2023-06-14 | 11.41 | $11.38 | 114700 |
| 2023-06-13 | 11.41 | $11.43 | 98400 |
| 2023-06-12 | 11.40 | $11.45 | 118908 |
| 2023-06-09 | 11.38 | $11.49 | 63700 |
| 2023-06-08 | 11.35 | $11.54 | 101005 |
| 2023-06-07 | 11.29 | $11.43 | 116013 |
| 2023-06-06 | 11.26 | $11.41 | 93900 |
| 2023-06-05 | 11.23 | $11.34 | 91345 |
| 2023-06-02 | 11.21 | $11.31 | 168547 |
| 2023-06-01 | 11.20 | $11.33 | 223342 |
| 2023-05-31 | 11.19 | $11.32 | 165805 |
| 2023-05-30 | 11.18 | $11.25 | 96910 |
| 2023-05-26 | 11.19 | $11.17 | 235213 |
| 2023-05-25 | 11.23 | $11.20 | 167908 |
| 2023-05-24 | 11.27 | $11.15 | 141900 |
| 2023-05-23 | 11.34 | $11.29 | 110319 |
| 2023-05-22 | 11.38 | $11.27 | 145700 |
| 2023-05-19 | 11.44 | $11.35 | 146600 |
| 2023-05-18 | 11.49 | $11.44 | 102914 |
| 2023-05-17 | 11.52 | $11.48 | 99939 |
| 2023-05-16 | 11.55 | $11.51 | 96600 |
| 2023-05-15 | 11.57 | $11.48 | 280600 |
| 2023-05-12 | 11.61 | $11.55 | 96900 |
| 2023-05-11 | 11.64 | $11.58 | 118500 |
| 2023-05-10 | 11.66 | $11.62 | 149246 |
| 2023-05-09 | 11.68 | $11.61 | 167100 |
| 2023-05-08 | 11.70 | $11.65 | 80400 |
| 2023-05-05 | 11.72 | $11.75 | 192000 |
| 2023-05-04 | 11.70 | $11.65 | 143608 |
| 2023-05-03 | 11.72 | $11.62 | 110486 |
| 2023-05-02 | 11.75 | $11.71 | 110741 |
| 2023-05-01 | 11.75 | $11.68 | 135100 |
| 2023-04-28 | 11.77 | $11.81 | 140936 |
| 2023-04-27 | 11.75 | $11.78 | 145500 |
| 2023-04-26 | 11.73 | $11.81 | 193700 |
| 2023-04-25 | 11.70 | $11.73 | 158133 |
| 2023-04-24 | 11.69 | $11.70 | 122400 |
| 2023-04-21 | 11.68 | $11.61 | 128841 |
| 2023-04-20 | 11.70 | $11.62 | 121600 |
| 2023-04-19 | 11.72 | $11.46 | 198600 |
| 2023-04-18 | 11.80 | $11.60 | 162421 |
| 2023-04-17 | 11.85 | $11.75 | 163000 |
| 2023-04-14 | 11.86 | $11.82 | 105909 |
| 2023-04-13 | 11.85 | $11.84 | 159824 |
| 2023-04-12 | 11.83 | $11.89 | 108334 |
| 2023-04-11 | 11.79 | $11.79 | 213300 |
| 2023-04-10 | 11.77 | $11.77 | 240400 |
| 2023-04-06 | 11.75 | $11.85 | 72605 |
| 2023-04-05 | 11.70 | $11.85 | 193600 |
| 2023-04-04 | 11.64 | $11.72 | 87800 |
| 2023-04-03 | 11.60 | $11.75 | 108800 |
| 2023-03-31 | 11.55 | $11.84 | 108400 |
| 2023-03-30 | 11.47 | $11.64 | 155800 |
| 2023-03-29 | 11.42 | $11.53 | 122800 |
| 2023-03-28 | 11.41 | $11.49 | 192436 |
| 2023-03-27 | 11.40 | $11.43 | 202300 |
| 2023-03-24 | 11.42 | $11.47 | 218549 |
| 2023-03-23 | 11.43 | $11.42 | 168122 |
| 2023-03-22 | 11.46 | $11.52 | 182700 |
| 2023-03-21 | 11.46 | $11.44 | 258700 |
| 2023-03-20 | 11.49 | $11.55 | 137600 |
| 2023-03-17 | 11.50 | $11.59 | 123000 |
| 2023-03-16 | 11.50 | $11.61 | 172642 |
| 2023-03-15 | 11.50 | $11.61 | 105200 |
| 2023-03-14 | 11.49 | $11.57 | 138448 |
| 2023-03-13 | 11.50 | $11.62 | 236311 |
| 2023-03-10 | 11.51 | $11.56 | 130400 |
| 2023-03-09 | 11.53 | $11.61 | 91041 |
| 2023-03-08 | 11.54 | $11.60 | 76735 |
| 2023-03-07 | 11.57 | $11.66 | 153735 |
| 2023-03-06 | 11.58 | $11.68 | 110530 |
| 2023-03-03 | 11.59 | $11.75 | 103900 |
| 2023-03-02 | 11.59 | $11.59 | 142800 |
| 2023-03-01 | 11.63 | $11.69 | 87114 |
| 2023-02-28 | 11.66 | $11.69 | 75802 |
| 2023-02-27 | 11.70 | $11.76 | 82334 |
| 2023-02-24 | 11.73 | $11.61 | 144516 |
| 2023-02-23 | 11.82 | $11.75 | 110114 |
| 2023-02-22 | 11.88 | $11.75 | 91904 |
| 2023-02-21 | 11.96 | $11.67 | 109827 |
| 2023-02-17 | 12.08 | $11.84 | 115507 |
| 2023-02-16 | 12.18 | $11.86 | 115600 |
| 2023-02-15 | 12.29 | $12.07 | 111100 |
| 2023-02-14 | 12.35 | $12.20 | 169542 |
| 2023-02-13 | 12.39 | $12.31 | 85723 |
| 2023-02-10 | 12.41 | $12.34 | 119500 |
| 2023-02-09 | 12.41 | $12.32 | 123500 |
| 2023-02-08 | 12.42 | $12.45 | 137100 |
| 2023-02-07 | 12.39 | $12.36 | 120016 |
| 2023-02-06 | 12.37 | $12.12 | 167700 |
| 2023-02-03 | 12.43 | $12.39 | 219800 |
| 2023-02-02 | 12.41 | $12.49 | 275300 |
| 2023-02-01 | 12.36 | $12.34 | 167400 |
| 2023-01-31 | 12.33 | $12.28 | 350900 |
| 2023-01-30 | 12.32 | $12.18 | 140100 |
| 2023-01-27 | 12.33 | $12.19 | 176635 |
| 2023-01-26 | 12.35 | $12.22 | 123000 |
| 2023-01-25 | 12.35 | $12.30 | 98300 |
| 2023-01-24 | 12.32 | $12.30 | 156709 |
| 2023-01-23 | 12.28 | $12.35 | 188245 |
| 2023-01-20 | 12.22 | $12.35 | 81926 |
| 2023-01-19 | 12.14 | $12.28 | 140600 |
| 2023-01-18 | 12.06 | $12.15 | 254333 |
| 2023-01-17 | 12.00 | $11.97 | 188200 |
| 2023-01-13 | 11.98 | $12.06 | 106941 |
| 2023-01-12 | 11.94 | $12.10 | 190445 |
| 2023-01-11 | 11.86 | $12.01 | 156330 |
| 2023-01-10 | 11.80 | $11.93 | 110600 |
| 2023-01-09 | 11.74 | $11.89 | 115100 |
| 2023-01-06 | 11.69 | $11.77 | 186231 |
| 2023-01-05 | 11.66 | $11.66 | 139600 |
| 2023-01-04 | 11.67 | $11.89 | 150100 |
| 2023-01-03 | 11.59 | $11.70 | 142843 |
| 2022-12-30 | 11.57 | $11.60 | 567600 |
| 2022-12-29 | 11.57 | $11.67 | 525933 |
| 2022-12-28 | 11.54 | $11.64 | 627800 |
| 2022-12-27 | 11.53 | $11.36 | 613417 |
| 2022-12-23 | 11.60 | $11.45 | 298203 |
| 2022-12-22 | 11.65 | $11.50 | 367000 |
| 2022-12-21 | 11.70 | $11.57 | 367500 |
| 2022-12-20 | 11.74 | $11.57 | 385404 |
| 2022-12-19 | 11.78 | $11.60 | 336131 |
| 2022-12-16 | 11.83 | $11.56 | 413000 |
| 2022-12-15 | 11.89 | $11.63 | 418147 |
| 2022-12-14 | 11.95 | $11.77 | 324500 |
| 2022-12-13 | 11.97 | $11.83 | 369100 |
| 2022-12-12 | 11.97 | $11.71 | 460900 |
| 2022-12-09 | 12.00 | $11.77 | 255900 |
| 2022-12-08 | 12.02 | $11.79 | 269218 |
| 2022-12-07 | 12.04 | $11.88 | 268000 |
| 2022-12-06 | 12.02 | $11.86 | 268900 |
| 2022-12-05 | 12.00 | $11.74 | 225801 |
| 2022-12-02 | 12.01 | $11.80 | 210100 |
| 2022-12-01 | 12.00 | $11.86 | 276200 |
| 2022-11-30 | 11.96 | $11.93 | 225036 |
| 2022-11-29 | 11.89 | $11.79 | 209300 |
| 2022-11-28 | 11.84 | $11.75 | 255720 |
| 2022-11-25 | 11.78 | $11.81 | 49801 |
| 2022-11-23 | 11.69 | $11.83 | 298500 |
| 2022-11-22 | 11.57 | $11.83 | 258516 |
| 2022-11-21 | 11.41 | $11.63 | 201115 |
| 2022-11-18 | 11.29 | $11.48 | 318839 |
| 2022-11-17 | 11.17 | $11.39 | 385211 |
| 2022-11-16 | 11.07 | $11.29 | 385800 |
| 2022-11-15 | 10.97 | $11.17 | 322900 |
| 2022-11-14 | 10.88 | $10.97 | 169200 |
| 2022-11-11 | 10.84 | $11.14 | 292136 |
| 2022-11-10 | 10.73 | $11.05 | 312400 |
| 2022-11-09 | 10.64 | $10.70 | 329136 |
| 2022-11-08 | 10.63 | $10.70 | 215300 |
| 2022-11-07 | 10.63 | $10.70 | 246212 |
| 2022-11-04 | 10.62 | $10.75 | 282000 |
| 2022-11-03 | 10.61 | $10.68 | 229803 |
| 2022-11-02 | 10.61 | $10.68 | 361741 |
| 2022-11-01 | 10.62 | $10.68 | 469800 |
| 2022-10-31 | 10.64 | $10.62 | 267108 |
| 2022-10-28 | 10.68 | $10.68 | 423400 |
| 2022-10-27 | 10.71 | $10.63 | 303100 |
| 2022-10-26 | 10.77 | $10.73 | 411235 |
| 2022-10-25 | 10.82 | $10.79 | 232700 |
| 2022-10-24 | 10.86 | $10.74 | 395639 |
| 2022-10-21 | 10.93 | $10.87 | 183901 |
| 2022-10-20 | 10.97 | $10.96 | 359600 |
| 2022-10-19 | 11.00 | $11.02 | 206709 |
| 2022-10-18 | 11.02 | $11.08 | 263400 |
| 2022-10-17 | 11.03 | $11.01 | 223100 |
| 2022-10-14 | 11.06 | $11.04 | 311600 |
| 2022-10-13 | 11.10 | $11.14 | 255719 |
| 2022-10-12 | 11.11 | $11.19 | 381800 |
| 2022-10-11 | 11.12 | $11.28 | 370420 |
| 2022-10-10 | 11.10 | $11.32 | 184822 |
| 2022-10-07 | 11.07 | $11.32 | 205934 |
| 2022-10-06 | 11.03 | $11.25 | 255700 |
| 2022-10-05 | 11.02 | $11.35 | 300726 |
| 2022-10-04 | 10.97 | $11.25 | 334426 |
| 2022-10-03 | 10.96 | $11.19 | 301015 |
| 2022-09-30 | 10.97 | $11.05 | 217827 |
| 2022-09-29 | 11.02 | $11.06 | 173500 |
| 2022-09-28 | 11.10 | $11.22 | 204534 |
| 2022-09-27 | 11.15 | $11.19 | 245242 |
| 2022-09-26 | 11.23 | $11.14 | 312400 |
| 2022-09-23 | 11.34 | $11.26 | 261200 |
| 2022-09-22 | 11.45 | $11.34 | 410149 |
| 2022-09-21 | 11.56 | $11.62 | 121122 |
| 2022-09-20 | 11.62 | $11.59 | 145416 |
| 2022-09-19 | 11.70 | $11.65 | 190100 |
| 2022-09-16 | 11.79 | $11.77 | 247807 |
| 2022-09-15 | 11.86 | $11.84 | 152300 |
| 2022-09-14 | 11.94 | $11.99 | 136900 |
| 2022-09-13 | 11.98 | $12.05 | 182932 |
| 2022-09-12 | 12.02 | $12.12 | 130233 |
| 2022-09-09 | 12.05 | $12.18 | 122449 |
| 2022-09-08 | 12.08 | $12.15 | 131907 |
| 2022-09-07 | 12.13 | $12.21 | 154404 |
| 2022-09-06 | 12.17 | $12.16 | 144900 |
| 2022-09-02 | 12.24 | $12.27 | 162400 |
| 2022-09-01 | 12.29 | $12.19 | 553800 |
| 2022-08-31 | 12.39 | $12.33 | 152541 |
| 2022-08-30 | 12.47 | $12.35 | 152207 |
| 2022-08-29 | 12.56 | $12.37 | 122312 |
| 2022-08-26 | 12.67 | $12.55 | 132600 |
| 2022-08-25 | 12.75 | $12.61 | 125600 |
| 2022-08-24 | 12.83 | $12.64 | 78700 |
| 2022-08-23 | 12.92 | $12.65 | 76441 |
| 2022-08-22 | 13.02 | $12.58 | 168400 |
| 2022-08-19 | 13.17 | $12.87 | 76800 |
| 2022-08-18 | 13.26 | $13.00 | 162600 |
| 2022-08-17 | 13.33 | $13.17 | 102200 |
| 2022-08-16 | 13.36 | $13.25 | 100610 |
| 2022-08-15 | 13.37 | $13.27 | 80427 |
| 2022-08-12 | 13.37 | $13.32 | 87034 |
| 2022-08-11 | 13.35 | $13.37 | 125611 |
| 2022-08-10 | 13.30 | $13.25 | 133347 |
| 2022-08-09 | 13.29 | $13.15 | 94000 |
| 2022-08-08 | 13.30 | $13.29 | 73900 |
| 2022-08-05 | 13.26 | $13.26 | 143500 |
| 2022-08-04 | 13.23 | $13.35 | 115202 |
| 2022-08-03 | 13.16 | $13.29 | 152812 |
| 2022-08-02 | 13.08 | $13.25 | 89533 |
| 2022-08-01 | 13.00 | $13.19 | 262922 |
| 2022-07-29 | 12.92 | $13.12 | 150400 |
| 2022-07-28 | 12.85 | $13.02 | 164327 |
| 2022-07-27 | 12.79 | $12.75 | 145026 |
| 2022-07-26 | 12.80 | $12.69 | 118400 |
| 2022-07-25 | 12.84 | $12.54 | 210800 |
| 2022-07-22 | 12.93 | $12.71 | 139636 |
| 2022-07-21 | 12.98 | $12.68 | 137600 |
| 2022-07-20 | 13.05 | $12.83 | 169500 |
| 2022-07-19 | 13.09 | $12.88 | 108111 |
| 2022-07-18 | 13.12 | $12.96 | 142201 |
| 2022-07-15 | 13.13 | $12.98 | 154400 |
| 2022-07-14 | 13.13 | $12.98 | 121238 |
| 2022-07-13 | 13.12 | $13.05 | 151623 |
| 2022-07-12 | 13.09 | $13.10 | 122847 |
| 2022-07-11 | 13.04 | $13.20 | 149400 |
| 2022-07-08 | 12.93 | $13.07 | 178322 |
| 2022-07-07 | 12.85 | $13.16 | 224600 |
| 2022-07-06 | 12.71 | $13.08 | 218300 |
| 2022-07-05 | 12.57 | $12.99 | 200133 |
| 2022-07-01 | 12.42 | $12.88 | 366033 |
| 2022-06-30 | 12.28 | $12.69 | 194300 |
| 2022-06-29 | 12.17 | $12.49 | 177340 |
| 2022-06-28 | 12.11 | $12.40 | 142800 |
| 2022-06-27 | 12.06 | $12.32 | 257400 |
| 2022-06-24 | 12.03 | $12.30 | 192300 |
| 2022-06-23 | 12.00 | $12.14 | 245400 |
| 2022-06-22 | 12.02 | $11.88 | 177200 |
| 2022-06-21 | 12.14 | $11.75 | 211429 |
| 2022-06-17 | 12.32 | $11.98 | 224700 |
| 2022-06-16 | 12.47 | $11.80 | 348201 |
| 2022-06-15 | 12.72 | $12.11 | 172000 |
| 2022-06-14 | 12.93 | $12.15 | 311500 |
| 2022-06-13 | 13.17 | $12.52 | 317100 |
| 2022-06-10 | 13.34 | $13.14 | 247600 |
| 2022-06-09 | 13.34 | $13.20 | 185302 |
| 2022-06-08 | 13.33 | $13.34 | 209400 |
| 2022-06-07 | 13.26 | $13.28 | 330000 |
| 2022-06-06 | 13.20 | $13.08 | 232800 |
| 2022-06-03 | 13.19 | $13.20 | 238047 |
| 2022-06-02 | 13.13 | $13.41 | 359200 |
| 2022-06-01 | 12.98 | $13.34 | 266800 |
| 2022-05-31 | 12.83 | $13.17 | 211800 |
| 2022-05-27 | 12.69 | $13.24 | 473632 |
| 2022-05-26 | 12.51 | $12.93 | 453604 |
| 2022-05-25 | 12.38 | $12.74 | 547503 |
| 2022-05-24 | 12.28 | $12.34 | 395937 |
| 2022-05-23 | 12.30 | $12.29 | 262619 |
| 2022-05-20 | 12.34 | $12.28 | 191300 |
| 2022-05-19 | 12.39 | $12.21 | 209213 |
| 2022-05-18 | 12.48 | $12.20 | 172017 |
| 2022-05-17 | 12.60 | $12.35 | 739000 |
| 2022-05-16 | 12.69 | $12.65 | 235300 |
| 2022-05-13 | 12.71 | $12.72 | 269033 |
| 2022-05-12 | 12.72 | $12.82 | 271707 |
| 2022-05-11 | 12.70 | $12.62 | 348400 |
| 2022-05-10 | 12.74 | $12.76 | 265419 |
| 2022-05-09 | 12.74 | $12.74 | 224600 |
| 2022-05-06 | 12.76 | $12.77 | 277144 |
| 2022-05-05 | 12.77 | $12.72 | 402800 |
| 2022-05-04 | 12.80 | $12.90 | 305400 |
| 2022-05-03 | 12.79 | $12.92 | 273342 |
| 2022-05-02 | 12.76 | $12.80 | 265700 |
| 2022-04-29 | 12.77 | $12.80 | 241500 |
| 2022-04-28 | 12.79 | $12.96 | 274200 |
| 2022-04-27 | 12.77 | $12.84 | 187320 |
| 2022-04-26 | 12.78 | $12.87 | 247641 |
| 2022-04-25 | 12.79 | $12.87 | 308041 |
| 2022-04-22 | 12.80 | $12.98 | 317800 |
| 2022-04-21 | 12.78 | $13.02 | 481525 |
| 2022-04-20 | 12.76 | $12.95 | 487815 |
| 2022-04-19 | 12.75 | $12.75 | 365900 |
| 2022-04-18 | 12.81 | $12.72 | 434707 |
| 2022-04-14 | 12.90 | $12.77 | 279012 |
| 2022-04-13 | 13.00 | $12.89 | 282909 |
| 2022-04-12 | 13.09 | $12.99 | 323800 |
| 2022-04-11 | 13.17 | $13.03 | 153600 |
| 2022-04-08 | 13.26 | $13.18 | 259912 |
| 2022-04-07 | 13.32 | $13.18 | 254602 |
| 2022-04-06 | 13.41 | $13.33 | 278302 |
| 2022-04-05 | 13.46 | $13.47 | 341100 |
| 2022-04-04 | 13.49 | $13.78 | 151400 |
| 2022-04-01 | 13.43 | $13.69 | 228902 |
| 2022-03-31 | 13.38 | $13.79 | 399942 |
| 2022-03-30 | 13.30 | $13.37 | 281322 |
| 2022-03-29 | 13.34 | $13.34 | 386526 |
| 2022-03-28 | 13.41 | $13.27 | 193600 |
| 2022-03-25 | 13.51 | $13.43 | 315300 |
| 2022-03-24 | 13.60 | $13.61 | 133648 |
| 2022-03-23 | 13.65 | $13.76 | 101720 |
| 2022-03-22 | 13.67 | $13.80 | 200909 |
| 2022-03-21 | 13.68 | $13.75 | 160237 |
| 2022-03-18 | 13.72 | $13.87 | 179400 |
| 2022-03-17 | 13.73 | $13.70 | 254000 |
| 2022-03-16 | 13.80 | $13.55 | 341900 |
| 2022-03-15 | 13.95 | $13.65 | 200321 |
| 2022-03-14 | 14.10 | $13.71 | 184100 |
| 2022-03-11 | 14.26 | $13.92 | 167400 |
| 2022-03-10 | 14.40 | $14.09 | 338100 |
| 2022-03-09 | 14.51 | $14.41 | 106300 |
| 2022-03-08 | 14.55 | $14.38 | 164900 |
| 2022-03-07 | 14.61 | $14.38 | 155200 |
| 2022-03-04 | 14.69 | $14.68 | 118334 |
| 2022-03-03 | 14.68 | $14.87 | 99900 |
| 2022-03-02 | 14.62 | $14.86 | 116100 |
| 2022-03-01 | 14.54 | $14.87 | 186344 |
| 2022-02-28 | 14.45 | $14.59 | 141312 |
| 2022-02-25 | 14.43 | $14.46 | 186437 |
| 2022-02-24 | 14.45 | $14.58 | 167200 |
| 2022-02-23 | 14.44 | $14.47 | 95412 |
| 2022-02-22 | 14.46 | $14.61 | 151800 |
| 2022-02-18 | 14.45 | $14.63 | 130600 |
| 2022-02-17 | 14.43 | $14.55 | 121900 |
| 2022-02-16 | 14.44 | $14.43 | 145800 |
| 2022-02-15 | 14.49 | $14.30 | 357141 |
| 2022-02-14 | 14.59 | $14.21 | 182300 |
| 2022-02-11 | 14.76 | $14.57 | 205900 |
| 2022-02-10 | 14.84 | $14.83 | 126010 |
| 2022-02-09 | 14.87 | $14.97 | 109630 |
| 2022-02-08 | 14.86 | $15.06 | 121300 |
| 2022-02-07 | 14.83 | $15.12 | 200000 |
| 2022-02-04 | 14.77 | $14.88 | 209734 |
| 2022-02-03 | 14.77 | $14.99 | 199847 |
| 2022-02-02 | 14.75 | $15.14 | 250000 |
| 2022-02-01 | 14.68 | $15.03 | 218626 |
| 2022-01-31 | 14.63 | $14.94 | 153610 |
| 2022-01-28 | 14.61 | $14.79 | 131741 |
| 2022-01-27 | 14.64 | $14.78 | 122212 |
| 2022-01-26 | 14.68 | $14.85 | 173300 |
| 2022-01-25 | 14.72 | $14.84 | 408930 |
| 2022-01-24 | 14.77 | $14.68 | 295500 |
| 2022-01-21 | 14.90 | $14.73 | 258625 |
| 2022-01-20 | 15.04 | $14.78 | 301800 |
| 2022-01-19 | 15.21 | $14.89 | 329420 |
| 2022-01-18 | 15.38 | $15.00 | 242100 |
| 2022-01-14 | 15.56 | $15.35 | 155830 |
| 2022-01-13 | 15.67 | $15.55 | 105600 |
| 2022-01-12 | 15.74 | $15.68 | 164337 |
| 2022-01-11 | 15.79 | $15.68 | 122300 |
| 2022-01-10 | 15.85 | $15.72 | 118311 |
| 2022-01-07 | 15.92 | $15.86 | 161803 |
| 2022-01-06 | 15.95 | $15.81 | 132946 |
| 2022-01-05 | 16.01 | $15.90 | 135918 |
| 2022-01-04 | 16.06 | $15.98 | 117700 |
| 2022-01-03 | 16.10 | $16.10 | 128904 |
| 2021-12-31 | 16.10 | $16.14 | 133200 |
| 2021-12-30 | 16.09 | $16.01 | 133200 |
| 2021-12-29 | 16.12 | $15.96 | 230900 |
| 2021-12-28 | 16.18 | $16.05 | 135100 |
| 2021-12-27 | 16.22 | $16.12 | 77407 |
| 2021-12-23 | 16.24 | $16.18 | 56746 |
| 2021-12-22 | 16.25 | $16.14 | 57740 |
| 2021-12-21 | 16.27 | $16.06 | 73832 |
| 2021-12-20 | 16.33 | $16.26 | 39600 |
| 2021-12-17 | 16.33 | $16.36 | 84008 |
| 2021-12-16 | 16.30 | $16.43 | 61248 |
| 2021-12-15 | 16.24 | $16.43 | 96800 |
| 2021-12-14 | 16.16 | $16.45 | 85000 |
| 2021-12-13 | 16.07 | $16.27 | 102335 |
| 2021-12-10 | 16.01 | $16.14 | 83700 |
| 2021-12-09 | 15.97 | $16.18 | 88809 |
| 2021-12-08 | 15.92 | $16.08 | 134134 |
| 2021-12-07 | 15.89 | $15.92 | 183622 |
| 2021-12-06 | 15.91 | $15.83 | 112306 |
| 2021-12-03 | 15.97 | $15.89 | 103700 |
| 2021-12-02 | 16.01 | $15.93 | 112300 |
| 2021-12-01 | 16.06 | $16.04 | 148749 |
| 2021-11-30 | 16.08 | $16.06 | 88100 |
| 2021-11-29 | 16.11 | $16.09 | 107240 |
| 2021-11-26 | 16.13 | $16.02 | 30900 |
| 2021-11-24 | 16.18 | $16.07 | 55700 |
| 2021-11-23 | 16.22 | $16.05 | 88201 |
| 2021-11-22 | 16.28 | $16.17 | 79600 |
| 2021-11-19 | 16.32 | $16.20 | 93940 |
| 2021-11-18 | 16.35 | $16.36 | 97700 |
| 2021-11-17 | 16.34 | $16.32 | 103436 |
| 2021-11-16 | 16.34 | $16.29 | 37117 |
| 2021-11-15 | 16.35 | $16.35 | 82936 |
| 2021-11-12 | 16.34 | $16.39 | 79300 |
| 2021-11-11 | 16.32 | $16.41 | 47900 |
| 2021-11-10 | 16.29 | $16.44 | 133100 |
| 2021-11-09 | 16.24 | $16.31 | 172012 |
| 2021-11-08 | 16.23 | $16.31 | 116210 |
| 2021-11-05 | 16.21 | $16.28 | 77745 |
| 2021-11-04 | 16.20 | $16.24 | 57316 |
| 2021-11-03 | 16.19 | $16.22 | 135300 |
| 2021-11-02 | 16.20 | $16.23 | 133647 |
| 2021-11-01 | 16.20 | $16.23 | 99841 |
| 2021-10-29 | 16.21 | $16.12 | 114000 |
| 2021-10-28 | 16.25 | $16.05 | 114332 |
| 2021-10-27 | 16.33 | $16.13 | 101218 |
| 2021-10-26 | 16.39 | $16.27 | 75500 |
| 2021-10-25 | 16.43 | $16.43 | 89648 |
| 2021-10-22 | 16.43 | $16.46 | 106000 |
| 2021-10-21 | 16.41 | $16.39 | 135833 |
| 2021-10-20 | 16.42 | $16.45 | 70440 |
| 2021-10-19 | 16.41 | $16.52 | 48900 |
| 2021-10-18 | 16.37 | $16.55 | 42100 |
| 2021-10-15 | 16.31 | $16.63 | 72700 |
| 2021-10-14 | 16.22 | $16.60 | 46605 |
| 2021-10-13 | 16.13 | $16.43 | 61230 |
| 2021-10-12 | 16.06 | $16.26 | 65400 |
| 2021-10-11 | 16.04 | $16.09 | 65000 |
| 2021-10-08 | 16.07 | $16.10 | 64801 |
| 2021-10-07 | 16.11 | $16.16 | 62600 |
| 2021-10-06 | 16.14 | $16.10 | 50123 |
| 2021-10-05 | 16.20 | $16.01 | 104400 |
| 2021-10-04 | 16.31 | $16.03 | 91500 |
| 2021-10-01 | 16.43 | $16.21 | 100444 |
| 2021-09-30 | 16.53 | $16.20 | 153814 |
| 2021-09-29 | 16.65 | $16.52 | 50549 |
| 2021-09-28 | 16.70 | $16.44 | 91818 |
| 2021-09-27 | 16.79 | $16.76 | 58803 |
| 2021-09-24 | 16.79 | $16.88 | 126600 |
| 2021-09-23 | 16.75 | $16.88 | 93700 |
| 2021-09-22 | 16.71 | $16.88 | 62635 |
| 2021-09-21 | 16.66 | $16.81 | 120533 |
| 2021-09-20 | 16.61 | $16.68 | 120500 |
| 2021-09-17 | 16.60 | $16.65 | 74500 |
| 2021-09-16 | 16.60 | $16.66 | 76500 |
| 2021-09-15 | 16.60 | $16.65 | 139143 |
| 2021-09-14 | 16.59 | $16.55 | 63734 |
| 2021-09-13 | 16.62 | $16.63 | 85100 |
| 2021-09-10 | 16.64 | $16.61 | 119800 |
| 2021-09-09 | 16.66 | $16.58 | 59500 |
| 2021-09-08 | 16.70 | $16.58 | 125123 |
| 2021-09-07 | 16.74 | $16.57 | 45200 |
| 2021-09-03 | 16.80 | $16.68 | 69148 |
| 2021-09-02 | 16.84 | $16.71 | 131428 |
| 2021-09-01 | 16.87 | $16.79 | 101900 |
| 2021-08-31 | 16.89 | $16.79 | 97226 |
| 2021-08-30 | 16.91 | $16.80 | 99006 |
| 2021-08-27 | 16.93 | $16.92 | 86300 |
| 2021-08-26 | 16.91 | $16.99 | 121200 |
| 2021-08-25 | 16.87 | $16.89 | 83129 |
| 2021-08-24 | 16.85 | $16.92 | 98416 |
| 2021-08-23 | 16.82 | $16.86 | 81124 |
| 2021-08-20 | 16.79 | $16.86 | 67444 |
| 2021-08-19 | 16.76 | $16.78 | 52815 |
| 2021-08-18 | 16.75 | $16.77 | 73100 |
| 2021-08-17 | 16.74 | $16.70 | 96200 |
| 2021-08-16 | 16.74 | $16.69 | 90706 |
| 2021-08-13 | 16.75 | $16.81 | 97700 |
| 2021-08-12 | 16.73 | $16.84 | 51331 |
| 2021-08-11 | 16.68 | $16.79 | 124200 |
| 2021-08-10 | 16.65 | $16.75 | 109600 |
| 2021-08-09 | 16.62 | $16.69 | 88722 |
| 2021-08-06 | 16.60 | $16.63 | 92747 |
| 2021-08-05 | 16.60 | $16.61 | 114900 |
| 2021-08-04 | 16.61 | $16.73 | 73900 |
| 2021-08-03 | 16.58 | $16.72 | 131000 |
| 2021-08-02 | 16.55 | $16.63 | 162429 |
| 2021-07-30 | 16.54 | $16.60 | 66848 |
| 2021-07-29 | 16.54 | $16.62 | 98442 |
| 2021-07-28 | 16.54 | $16.57 | 141800 |
| 2021-07-27 | 16.55 | $16.57 | 68200 |
| 2021-07-26 | 16.56 | $16.55 | 139524 |
| 2021-07-23 | 16.59 | $16.56 | 79900 |
| 2021-07-22 | 16.62 | $16.46 | 95700 |
| 2021-07-21 | 16.69 | $16.50 | 99900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.90
2026-07-17
Close Price
$11.53
Vol: 246132
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.47
Average
47.99
Maximum
79.89
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.90 | $11.53 | 246132 |
| 2026-07-16 | 54.30 | $11.57 | 322113 |
| 2026-07-15 | 55.51 | $11.59 | 396500 |
| 2026-07-14 | 58.63 | $11.64 | 667500 |
| 2026-07-13 | 54.77 | $11.56 | 298100 |
| 2026-07-10 | 55.38 | $11.57 | 323036 |
| 2026-07-09 | 57.21 | $11.60 | 466744 |
| 2026-07-08 | 55.35 | $11.56 | 327512 |
| 2026-07-07 | 57.12 | $11.59 | 496100 |
| 2026-07-06 | 58.92 | $11.62 | 386314 |
| 2026-07-02 | 58.92 | $11.62 | 292500 |
| 2026-07-01 | 57.72 | $11.59 | 436832 |
| 2026-06-30 | 58.26 | $11.60 | 336800 |
| 2026-06-29 | 59.31 | $11.62 | 297107 |
| 2026-06-26 | 58.60 | $11.60 | 370305 |
| 2026-06-25 | 54.02 | $11.48 | 329600 |
| 2026-06-24 | 55.98 | $11.52 | 344200 |
| 2026-06-23 | 54.41 | $11.48 | 309100 |
| 2026-06-22 | 52.81 | $11.44 | 316508 |
| 2026-06-18 | 52.81 | $11.44 | 361200 |
| 2026-06-17 | 49.62 | $11.36 | 502900 |
| 2026-06-16 | 52.14 | $11.42 | 286800 |
| 2026-06-15 | 52.98 | $11.44 | 404032 |
| 2026-06-12 | 52.25 | $11.42 | 208200 |
| 2026-06-11 | 54.70 | $11.48 | 323300 |
| 2026-06-10 | 51.06 | $11.38 | 434707 |
| 2026-06-09 | 52.26 | $11.41 | 660037 |
| 2026-06-08 | 46.73 | $11.27 | 424900 |
| 2026-06-05 | 48.64 | $11.32 | 428410 |
| 2026-06-04 | 52.74 | $11.42 | 402600 |
| 2026-06-03 | 51.17 | $11.38 | 301308 |
| 2026-06-02 | 53.26 | $11.43 | 502100 |
| 2026-06-01 | 52.15 | $11.40 | 419700 |
| 2026-05-29 | 54.19 | $11.45 | 391420 |
| 2026-05-28 | 53.50 | $11.43 | 276526 |
| 2026-05-27 | 52.82 | $11.41 | 439414 |
| 2026-05-26 | 49.31 | $11.31 | 299500 |
| 2026-05-22 | 43.30 | $11.16 | 371302 |
| 2026-05-21 | 40.63 | $11.10 | 294900 |
| 2026-05-20 | 42.20 | $11.15 | 409400 |
| 2026-05-19 | 37.60 | $11.05 | 511100 |
| 2026-05-18 | 39.08 | $11.10 | 390807 |
| 2026-05-15 | 43.28 | $11.23 | 407113 |
| 2026-05-14 | 48.21 | $11.36 | 235040 |
| 2026-05-13 | 49.02 | $11.38 | 372100 |
| 2026-05-12 | 51.50 | $11.44 | 389600 |
| 2026-05-11 | 54.56 | $11.51 | 252212 |
| 2026-05-08 | 55.92 | $11.54 | 251400 |
| 2026-05-07 | 55.21 | $11.52 | 274148 |
| 2026-05-06 | 55.21 | $11.52 | 732000 |
| 2026-05-05 | 52.84 | $11.45 | 413100 |
| 2026-05-04 | 42.48 | $11.20 | 573549 |
| 2026-05-01 | 45.52 | $11.28 | 438016 |
| 2026-04-30 | 47.12 | $11.32 | 413200 |
| 2026-04-29 | 44.33 | $11.26 | 336502 |
| 2026-04-28 | 48.81 | $11.37 | 247100 |
| 2026-04-27 | 52.49 | $11.45 | 287900 |
| 2026-04-24 | 52.06 | $11.44 | 223719 |
| 2026-04-23 | 51.22 | $11.42 | 233204 |
| 2026-04-22 | 52.08 | $11.44 | 302900 |
| 2026-04-21 | 52.93 | $11.46 | 303200 |
| 2026-04-20 | 55.05 | $11.51 | 238411 |
| 2026-04-17 | 56.34 | $11.54 | 306537 |
| 2026-04-16 | 55.35 | $11.51 | 233800 |
| 2026-04-15 | 55.75 | $11.52 | 408435 |
| 2026-04-14 | 56.53 | $11.54 | 471439 |
| 2026-04-13 | 54.73 | $11.48 | 615300 |
| 2026-04-10 | 52.87 | $11.42 | 397400 |
| 2026-04-09 | 54.28 | $11.46 | 569324 |
| 2026-04-08 | 53.09 | $11.42 | 574600 |
| 2026-04-07 | 43.28 | $11.14 | 484200 |
| 2026-04-06 | 35.50 | $10.97 | 432235 |
| 2026-04-02 | 38.45 | $11.07 | 598600 |
| 2026-04-01 | 38.75 | $11.08 | 778600 |
| 2026-03-31 | 33.75 | $10.98 | 729922 |
| 2026-03-30 | 26.32 | $10.85 | 672213 |
| 2026-03-27 | 27.68 | $10.91 | 406900 |
| 2026-03-26 | 29.36 | $10.98 | 374100 |
| 2026-03-25 | 31.72 | $11.07 | 360415 |
| 2026-03-24 | 23.26 | $10.94 | 767438 |
| 2026-03-23 | 28.72 | $11.15 | 338804 |
| 2026-03-20 | 29.34 | $11.17 | 317603 |
| 2026-03-19 | 33.48 | $11.29 | 442318 |
| 2026-03-18 | 35.89 | $11.35 | 237048 |
| 2026-03-17 | 34.39 | $11.33 | 361307 |
| 2026-03-16 | 35.17 | $11.35 | 323800 |
| 2026-03-13 | 35.17 | $11.35 | 328500 |
| 2026-03-12 | 36.67 | $11.39 | 359350 |
| 2026-03-11 | 41.25 | $11.50 | 384200 |
| 2026-03-10 | 45.69 | $11.59 | 356801 |
| 2026-03-09 | 45.69 | $11.59 | 369700 |
| 2026-03-06 | 48.85 | $11.65 | 291000 |
| 2026-03-05 | 48.85 | $11.65 | 239600 |
| 2026-03-04 | 53.29 | $11.73 | 571817 |
| 2026-03-03 | 55.69 | $11.77 | 338100 |
| 2026-03-02 | 60.21 | $11.84 | 358111 |
| 2026-02-27 | 62.26 | $11.87 | 534112 |
| 2026-02-26 | 56.64 | $11.75 | 594400 |
| 2026-02-25 | 58.72 | $11.78 | 385437 |
| 2026-02-24 | 64.73 | $11.86 | 703040 |
| 2026-02-23 | 61.45 | $11.79 | 258600 |
| 2026-02-20 | 58.85 | $11.74 | 235300 |
| 2026-02-19 | 58.31 | $11.73 | 151108 |
| 2026-02-18 | 56.71 | $11.70 | 204000 |
| 2026-02-17 | 56.71 | $11.70 | 127217 |
| 2026-02-13 | 56.21 | $11.69 | 229536 |
| 2026-02-12 | 56.84 | $11.70 | 227500 |
| 2026-02-11 | 58.08 | $11.72 | 211600 |
| 2026-02-10 | 58.68 | $11.73 | 182936 |
| 2026-02-09 | 57.41 | $11.70 | 178100 |
| 2026-02-06 | 54.77 | $11.64 | 301132 |
| 2026-02-05 | 58.20 | $11.70 | 180720 |
| 2026-02-04 | 58.20 | $11.70 | 276400 |
| 2026-02-03 | 62.95 | $11.78 | 506625 |
| 2026-02-02 | 61.06 | $11.73 | 296700 |
| 2026-01-30 | 61.06 | $11.73 | 245700 |
| 2026-01-29 | 57.13 | $11.63 | 341431 |
| 2026-01-28 | 59.41 | $11.67 | 269200 |
| 2026-01-27 | 56.07 | $11.59 | 338541 |
| 2026-01-26 | 44.76 | $11.38 | 264200 |
| 2026-01-23 | 48.12 | $11.44 | 214500 |
| 2026-01-22 | 48.70 | $11.45 | 209700 |
| 2026-01-21 | 52.29 | $11.51 | 192308 |
| 2026-01-20 | 59.21 | $11.61 | 262900 |
| 2026-01-16 | 64.91 | $11.68 | 129933 |
| 2026-01-15 | 64.91 | $11.68 | 207700 |
| 2026-01-14 | 66.57 | $11.70 | 223000 |
| 2026-01-13 | 64.41 | $11.65 | 203300 |
| 2026-01-12 | 62.09 | $11.60 | 118100 |
| 2026-01-09 | 62.09 | $11.60 | 181526 |
| 2026-01-08 | 58.15 | $11.52 | 218535 |
| 2026-01-07 | 57.09 | $11.50 | 178838 |
| 2026-01-06 | 51.89 | $11.41 | 208400 |
| 2026-01-05 | 47.89 | $11.35 | 198029 |
| 2026-01-02 | 47.89 | $11.35 | 166443 |
| 2025-12-31 | 44.41 | $11.30 | 1.0M |
| 2025-12-30 | 44.98 | $11.31 | 489840 |
| 2025-12-29 | 39.84 | $11.24 | 650440 |
| 2025-12-26 | 41.97 | $11.28 | 661031 |
| 2025-12-24 | 40.46 | $11.26 | 370738 |
| 2025-12-23 | 38.16 | $11.23 | 638400 |
| 2025-12-22 | 42.29 | $11.31 | 421400 |
| 2025-12-19 | 47.82 | $11.40 | 365900 |
| 2025-12-18 | 44.77 | $11.36 | 369333 |
| 2025-12-17 | 42.37 | $11.33 | 376800 |
| 2025-12-16 | 42.37 | $11.33 | 339932 |
| 2025-12-15 | 44.10 | $11.36 | 285326 |
| 2025-12-12 | 43.37 | $11.35 | 248900 |
| 2025-12-11 | 47.50 | $11.42 | 191900 |
| 2025-12-10 | 43.87 | $11.37 | 268142 |
| 2025-12-09 | 46.96 | $11.42 | 286724 |
| 2025-12-08 | 47.59 | $11.43 | 143300 |
| 2025-12-05 | 48.21 | $11.44 | 200300 |
| 2025-12-04 | 49.44 | $11.46 | 384000 |
| 2025-12-03 | 48.19 | $11.44 | 666006 |
| 2025-12-02 | 42.06 | $11.35 | 397728 |
| 2025-12-01 | 43.70 | $11.38 | 272000 |
| 2025-11-28 | 45.37 | $11.41 | 91339 |
| 2025-11-26 | 42.59 | $11.37 | 270745 |
| 2025-11-25 | 40.42 | $11.34 | 315716 |
| 2025-11-24 | 36.63 | $11.29 | 187000 |
| 2025-11-21 | 35.06 | $11.27 | 388518 |
| 2025-11-20 | 37.72 | $11.33 | 184400 |
| 2025-11-19 | 40.14 | $11.38 | 217649 |
| 2025-11-18 | 43.29 | $11.44 | 158500 |
| 2025-11-17 | 43.29 | $11.44 | 157335 |
| 2025-11-14 | 43.81 | $11.45 | 132900 |
| 2025-11-13 | 50.73 | $11.57 | 132228 |
| 2025-11-12 | 52.03 | $11.59 | 212300 |
| 2025-11-11 | 50.83 | $11.57 | 151600 |
| 2025-11-10 | 49.01 | $11.54 | 170945 |
| 2025-11-07 | 46.51 | $11.50 | 158800 |
| 2025-11-06 | 48.79 | $11.54 | 122000 |
| 2025-11-05 | 49.36 | $11.55 | 288700 |
| 2025-11-04 | 50.49 | $11.57 | 227906 |
| 2025-11-03 | 50.49 | $11.57 | 300520 |
| 2025-10-31 | 55.02 | $11.65 | 192407 |
| 2025-10-30 | 51.39 | $11.58 | 149112 |
| 2025-10-29 | 55.65 | $11.65 | 173838 |
| 2025-10-28 | 56.93 | $11.67 | 328830 |
| 2025-10-27 | 56.93 | $11.67 | 326700 |
| 2025-10-24 | 56.93 | $11.67 | 184100 |
| 2025-10-23 | 52.73 | $11.58 | 255700 |
| 2025-10-22 | 54.41 | $11.61 | 301400 |
| 2025-10-21 | 55.53 | $11.63 | 295200 |
| 2025-10-20 | 55.10 | $11.62 | 221400 |
| 2025-10-17 | 50.95 | $11.53 | 238500 |
| 2025-10-16 | 54.68 | $11.60 | 309920 |
| 2025-10-15 | 60.71 | $11.70 | 268700 |
| 2025-10-14 | 59.43 | $11.67 | 200382 |
| 2025-10-13 | 59.01 | $11.66 | 165300 |
| 2025-10-10 | 56.89 | $11.61 | 163200 |
| 2025-10-09 | 57.45 | $11.62 | 277800 |
| 2025-10-08 | 57.05 | $11.61 | 88900 |
| 2025-10-07 | 53.69 | $11.53 | 159000 |
| 2025-10-06 | 50.47 | $11.46 | 168100 |
| 2025-10-03 | 54.59 | $11.54 | 293721 |
| 2025-10-02 | 59.81 | $11.63 | 374700 |
| 2025-10-01 | 65.06 | $11.71 | 341515 |
| 2025-09-30 | 62.72 | $11.65 | 161647 |
| 2025-09-29 | 64.78 | $11.68 | 222134 |
| 2025-09-26 | 64.78 | $11.68 | 131030 |
| 2025-09-25 | 67.43 | $11.72 | 270428 |
| 2025-09-24 | 67.11 | $11.71 | 197612 |
| 2025-09-23 | 73.27 | $11.80 | 155500 |
| 2025-09-22 | 73.01 | $11.79 | 182028 |
| 2025-09-19 | 76.57 | $11.84 | 89240 |
| 2025-09-18 | 76.13 | $11.82 | 202546 |
| 2025-09-17 | 75.91 | $11.81 | 228603 |
| 2025-09-16 | 75.70 | $11.80 | 254100 |
| 2025-09-15 | 76.97 | $11.82 | 263405 |
| 2025-09-12 | 74.76 | $11.71 | 96200 |
| 2025-09-11 | 74.76 | $11.71 | 106628 |
| 2025-09-10 | 72.37 | $11.60 | 184711 |
| 2025-09-09 | 69.64 | $11.49 | 305124 |
| 2025-09-08 | 67.71 | $11.42 | 248733 |
| 2025-09-05 | 59.72 | $11.19 | 254100 |
| 2025-09-04 | 52.42 | $11.04 | 192916 |
| 2025-09-03 | 51.87 | $11.03 | 211707 |
| 2025-09-02 | 50.78 | $11.01 | 176128 |
| 2025-08-29 | 54.27 | $11.07 | 138806 |
| 2025-08-28 | 49.91 | $10.99 | 218914 |
| 2025-08-27 | 46.27 | $10.93 | 176600 |
| 2025-08-26 | 45.64 | $10.92 | 230400 |
| 2025-08-25 | 45.03 | $10.91 | 203210 |
| 2025-08-22 | 47.03 | $10.95 | 177400 |
| 2025-08-21 | 41.47 | $10.86 | 68200 |
| 2025-08-20 | 43.90 | $10.91 | 233732 |
| 2025-08-19 | 45.95 | $10.95 | 119400 |
| 2025-08-18 | 48.65 | $11.00 | 156800 |
| 2025-08-15 | 52.77 | $11.07 | 137600 |
| 2025-08-14 | 57.39 | $11.14 | 180314 |
| 2025-08-13 | 58.08 | $11.15 | 141617 |
| 2025-08-12 | 53.28 | $11.06 | 129800 |
| 2025-08-11 | 53.28 | $11.06 | 156800 |
| 2025-08-08 | 52.18 | $11.04 | 198127 |
| 2025-08-07 | 55.27 | $11.09 | 169700 |
| 2025-08-06 | 57.87 | $11.13 | 135749 |
| 2025-08-05 | 55.90 | $11.09 | 164627 |
| 2025-08-04 | 54.38 | $11.06 | 87800 |
| 2025-08-01 | 54.98 | $11.07 | 157700 |
| 2025-07-31 | 49.10 | $10.96 | 153241 |
| 2025-07-30 | 42.63 | $10.86 | 97419 |
| 2025-07-29 | 41.22 | $10.84 | 159800 |
| 2025-07-28 | 42.21 | $10.86 | 87200 |
| 2025-07-25 | 38.70 | $10.81 | 100837 |
| 2025-07-24 | 39.16 | $10.82 | 120800 |
| 2025-07-23 | 40.04 | $10.84 | 115718 |
| 2025-07-22 | 40.04 | $10.84 | 128527 |
| 2025-07-21 | 36.13 | $10.78 | 124813 |
| 2025-07-18 | 37.69 | $10.82 | 142221 |
| 2025-07-17 | 41.99 | $10.92 | 149248 |
| 2025-07-16 | 43.40 | $10.95 | 115200 |
| 2025-07-15 | 44.83 | $10.98 | 130246 |
| 2025-07-14 | 50.06 | $11.08 | 118219 |
| 2025-07-11 | 48.93 | $11.06 | 64700 |
| 2025-07-10 | 51.13 | $11.10 | 114300 |
| 2025-07-09 | 52.83 | $11.13 | 142100 |
| 2025-07-08 | 51.81 | $11.11 | 130700 |
| 2025-07-07 | 52.89 | $11.13 | 120100 |
| 2025-07-03 | 57.43 | $11.21 | 49441 |
| 2025-07-02 | 58.62 | $11.23 | 162238 |
| 2025-07-01 | 54.59 | $11.14 | 123900 |
| 2025-06-30 | 53.14 | $11.11 | 175400 |
| 2025-06-27 | 49.02 | $11.03 | 187200 |
| 2025-06-26 | 45.00 | $10.96 | 124124 |
| 2025-06-25 | 47.55 | $11.01 | 334130 |
| 2025-06-24 | 45.80 | $10.98 | 112214 |
| 2025-06-23 | 45.22 | $10.97 | 88701 |
| 2025-06-20 | 42.31 | $10.92 | 161000 |
| 2025-06-18 | 41.11 | $10.90 | 124524 |
| 2025-06-17 | 42.79 | $10.94 | 226746 |
| 2025-06-16 | 40.48 | $10.90 | 166436 |
| 2025-06-13 | 41.28 | $10.92 | 102600 |
| 2025-06-12 | 45.04 | $11.01 | 128440 |
| 2025-06-11 | 44.51 | $11.00 | 149230 |
| 2025-06-10 | 41.82 | $10.95 | 184215 |
| 2025-06-09 | 41.82 | $10.95 | 275300 |
| 2025-06-06 | 42.95 | $10.98 | 134800 |
| 2025-06-05 | 43.31 | $10.99 | 180100 |
| 2025-06-04 | 43.67 | $11.00 | 131832 |
| 2025-06-03 | 43.67 | $11.00 | 230900 |
| 2025-06-02 | 44.00 | $11.01 | 197700 |
| 2025-05-30 | 44.31 | $11.02 | 161532 |
| 2025-05-29 | 43.93 | $11.01 | 119000 |
| 2025-05-28 | 42.81 | $10.98 | 102100 |
| 2025-05-27 | 46.01 | $11.09 | 115000 |
| 2025-05-23 | 40.66 | $10.95 | 95500 |
| 2025-05-22 | 41.78 | $10.99 | 232227 |
| 2025-05-21 | 38.98 | $10.92 | 245240 |
| 2025-05-20 | 45.18 | $11.13 | 126445 |
| 2025-05-19 | 46.87 | $11.18 | 113203 |
| 2025-05-16 | 47.20 | $11.19 | 188102 |
| 2025-05-15 | 49.21 | $11.25 | 128300 |
| 2025-05-14 | 46.70 | $11.18 | 124200 |
| 2025-05-13 | 48.65 | $11.24 | 132513 |
| 2025-05-12 | 49.64 | $11.27 | 119300 |
| 2025-05-09 | 50.95 | $11.31 | 85815 |
| 2025-05-08 | 48.02 | $11.22 | 131400 |
| 2025-05-07 | 49.26 | $11.26 | 179641 |
| 2025-05-06 | 47.32 | $11.20 | 128700 |
| 2025-05-05 | 46.67 | $11.18 | 144100 |
| 2025-05-02 | 47.79 | $11.22 | 191900 |
| 2025-05-01 | 46.26 | $11.17 | 105200 |
| 2025-04-30 | 45.35 | $11.14 | 280300 |
| 2025-04-29 | 41.92 | $11.03 | 226847 |
| 2025-04-28 | 41.92 | $11.03 | 126708 |
| 2025-04-25 | 42.36 | $11.05 | 175300 |
| 2025-04-24 | 41.20 | $11.01 | 208838 |
| 2025-04-23 | 35.32 | $10.82 | 294536 |
| 2025-04-22 | 34.67 | $10.80 | 180309 |
| 2025-04-21 | 31.37 | $10.70 | 287020 |
| 2025-04-17 | 35.07 | $10.92 | 131100 |
| 2025-04-16 | 35.07 | $10.92 | 182127 |
| 2025-04-15 | 35.07 | $10.92 | 157145 |
| 2025-04-14 | 34.47 | $10.90 | 219100 |
| 2025-04-11 | 30.17 | $10.76 | 305517 |
| 2025-04-10 | 26.91 | $10.66 | 328400 |
| 2025-04-09 | 32.70 | $11.06 | 468000 |
| 2025-04-08 | 25.04 | $10.86 | 266800 |
| 2025-04-07 | 31.73 | $11.25 | 248500 |
| 2025-04-04 | 38.50 | $11.52 | 211649 |
| 2025-04-03 | 44.91 | $11.71 | 170219 |
| 2025-04-02 | 46.86 | $11.76 | 105800 |
| 2025-04-01 | 49.72 | $11.83 | 163400 |
| 2025-03-31 | 44.15 | $11.71 | 207000 |
| 2025-03-28 | 45.76 | $11.75 | 138964 |
| 2025-03-27 | 43.82 | $11.71 | 149500 |
| 2025-03-26 | 44.58 | $11.73 | 134200 |
| 2025-03-25 | 47.71 | $11.81 | 214815 |
| 2025-03-24 | 50.67 | $11.88 | 239005 |
| 2025-03-21 | 45.64 | $11.77 | 107626 |
| 2025-03-20 | 41.51 | $11.69 | 191500 |
| 2025-03-19 | 34.41 | $11.57 | 265111 |
| 2025-03-18 | 36.89 | $11.64 | 202847 |
| 2025-03-17 | 38.01 | $11.67 | 118600 |
| 2025-03-14 | 36.80 | $11.65 | 106800 |
| 2025-03-13 | 40.15 | $11.74 | 102619 |
| 2025-03-12 | 44.42 | $11.84 | 114831 |
| 2025-03-11 | 43.85 | $11.83 | 100100 |
| 2025-03-10 | 46.56 | $11.89 | 124500 |
| 2025-03-07 | 47.48 | $11.91 | 195200 |
| 2025-03-06 | 49.85 | $11.96 | 140700 |
| 2025-03-05 | 53.37 | $12.03 | 98640 |
| 2025-03-04 | 51.02 | $11.98 | 144022 |
| 2025-03-03 | 55.26 | $12.06 | 281700 |
| 2025-02-28 | 55.81 | $12.07 | 107343 |
| 2025-02-27 | 52.19 | $11.99 | 125400 |
| 2025-02-26 | 54.86 | $12.04 | 119339 |
| 2025-02-25 | 53.50 | $12.01 | 276000 |
| 2025-02-24 | 46.37 | $11.87 | 212500 |
| 2025-02-21 | 47.86 | $11.90 | 127800 |
| 2025-02-20 | 48.86 | $11.92 | 114200 |
| 2025-02-19 | 49.35 | $11.93 | 117242 |
| 2025-02-18 | 47.35 | $11.89 | 270321 |
| 2025-02-14 | 48.72 | $11.92 | 165100 |
| 2025-02-13 | 45.20 | $11.85 | 209000 |
| 2025-02-12 | 45.20 | $11.85 | 261300 |
| 2025-02-11 | 51.59 | $11.99 | 174840 |
| 2025-02-10 | 53.65 | $12.03 | 134500 |
| 2025-02-07 | 51.82 | $11.99 | 147900 |
| 2025-02-06 | 53.84 | $12.03 | 196235 |
| 2025-02-05 | 54.34 | $12.04 | 230242 |
| 2025-02-04 | 51.78 | $11.98 | 191520 |
| 2025-02-03 | 48.58 | $11.91 | 180812 |
| 2025-01-31 | 47.15 | $11.88 | 210237 |
| 2025-01-30 | 47.15 | $11.88 | 109100 |
| 2025-01-29 | 43.87 | $11.81 | 224904 |
| 2025-01-28 | 43.39 | $11.80 | 261342 |
| 2025-01-27 | 40.00 | $11.73 | 238100 |
| 2025-01-24 | 41.34 | $11.77 | 111433 |
| 2025-01-23 | 39.90 | $11.74 | 204600 |
| 2025-01-22 | 39.90 | $11.74 | 224645 |
| 2025-01-21 | 40.81 | $11.77 | 229500 |
| 2025-01-17 | 39.94 | $11.75 | 169613 |
| 2025-01-16 | 40.79 | $11.78 | 136400 |
| 2025-01-15 | 37.87 | $11.71 | 164200 |
| 2025-01-14 | 35.72 | $11.66 | 163300 |
| 2025-01-13 | 32.62 | $11.59 | 337400 |
| 2025-01-10 | 32.84 | $11.60 | 265600 |
| 2025-01-08 | 35.27 | $11.71 | 219100 |
| 2025-01-07 | 36.43 | $11.76 | 285000 |
| 2025-01-06 | 37.37 | $11.80 | 367000 |
| 2025-01-03 | 36.98 | $11.79 | 217700 |
| 2025-01-02 | 33.90 | $11.71 | 206640 |
| 2024-12-31 | 25.68 | $11.52 | 728629 |
| 2024-12-30 | 21.80 | $11.44 | 775700 |
| 2024-12-27 | 22.64 | $11.50 | 729728 |
| 2024-12-26 | 23.96 | $11.59 | 1.1M |
| 2024-12-24 | 25.37 | $11.68 | 385401 |
| 2024-12-23 | 26.02 | $11.72 | 338848 |
| 2024-12-20 | 27.34 | $11.80 | 468400 |
| 2024-12-19 | 29.09 | $11.90 | 343600 |
| 2024-12-18 | 33.35 | $12.11 | 212600 |
| 2024-12-17 | 37.31 | $12.27 | 264400 |
| 2024-12-16 | 47.32 | $12.57 | 167100 |
| 2024-12-13 | 46.87 | $12.56 | 236300 |
| 2024-12-12 | 51.48 | $12.67 | 220200 |
| 2024-12-11 | 56.26 | $12.77 | 235814 |
| 2024-12-10 | 55.47 | $12.75 | 208300 |
| 2024-12-09 | 54.70 | $12.73 | 133500 |
| 2024-12-06 | 55.62 | $12.75 | 174600 |
| 2024-12-05 | 54.90 | $12.73 | 124204 |
| 2024-12-04 | 57.09 | $12.78 | 206800 |
| 2024-12-03 | 55.05 | $12.72 | 189800 |
| 2024-12-02 | 55.47 | $12.73 | 180616 |
| 2024-11-29 | 56.28 | $12.75 | 120900 |
| 2024-11-27 | 51.17 | $12.60 | 257600 |
| 2024-11-26 | 44.62 | $12.44 | 209000 |
| 2024-11-25 | 43.26 | $12.41 | 216202 |
| 2024-11-22 | 37.44 | $12.29 | 213300 |
| 2024-11-21 | 35.88 | $12.26 | 197800 |
| 2024-11-20 | 37.66 | $12.32 | 212800 |
| 2024-11-19 | 38.58 | $12.35 | 137700 |
| 2024-11-18 | 39.18 | $12.37 | 209000 |
| 2024-11-15 | 38.26 | $12.35 | 133000 |
| 2024-11-14 | 43.55 | $12.52 | 147300 |
| 2024-11-13 | 40.33 | $12.45 | 179400 |
| 2024-11-12 | 39.86 | $12.44 | 205423 |
| 2024-11-11 | 44.49 | $12.58 | 176640 |
| 2024-11-08 | 45.93 | $12.62 | 131600 |
| 2024-11-07 | 40.41 | $12.50 | 186200 |
| 2024-11-06 | 36.28 | $12.42 | 306142 |
| 2024-11-05 | 40.25 | $12.54 | 152400 |
| 2024-11-04 | 36.40 | $12.47 | 193671 |
| 2024-11-01 | 35.84 | $12.46 | 177831 |
| 2024-10-31 | 37.74 | $12.52 | 193400 |
| 2024-10-30 | 32.03 | $12.42 | 177800 |
| 2024-10-29 | 30.82 | $12.40 | 162600 |
| 2024-10-28 | 32.76 | $12.47 | 157700 |
| 2024-10-25 | 35.47 | $12.56 | 219500 |
| 2024-10-24 | 32.52 | $12.51 | 248345 |
| 2024-10-23 | 37.02 | $12.65 | 124625 |
| 2024-10-22 | 45.58 | $12.85 | 89045 |
| 2024-10-21 | 49.38 | $12.92 | 205500 |
| 2024-10-18 | 56.40 | $13.03 | 121931 |
| 2024-10-17 | 54.15 | $12.99 | 210307 |
| 2024-10-16 | 53.58 | $12.98 | 121200 |
| 2024-10-15 | 54.22 | $12.99 | 137200 |
| 2024-10-14 | 58.89 | $13.06 | 151900 |
| 2024-10-11 | 60.30 | $13.08 | 141805 |
| 2024-10-10 | 64.72 | $13.14 | 101905 |
| 2024-10-09 | 59.56 | $13.03 | 168300 |
| 2024-10-08 | 61.91 | $13.06 | 154544 |
| 2024-10-07 | 60.43 | $13.03 | 152501 |
| 2024-10-04 | 64.39 | $13.08 | 163800 |
| 2024-10-03 | 78.00 | $13.22 | 194900 |
| 2024-10-02 | 78.00 | $13.22 | 206500 |
| 2024-10-01 | 77.06 | $13.19 | 208200 |
| 2024-09-30 | 74.28 | $13.11 | 121009 |
| 2024-09-27 | 73.91 | $13.10 | 119000 |
| 2024-09-26 | 74.95 | $13.11 | 223632 |
| 2024-09-25 | 71.95 | $13.03 | 65200 |
| 2024-09-24 | 71.55 | $13.02 | 106924 |
| 2024-09-23 | 69.46 | $12.97 | 129800 |
| 2024-09-20 | 72.49 | $13.00 | 105600 |
| 2024-09-19 | 72.49 | $13.00 | 126700 |
| 2024-09-18 | 72.49 | $13.00 | 263100 |
| 2024-09-17 | 74.35 | $13.02 | 200600 |
| 2024-09-16 | 77.16 | $13.05 | 123300 |
| 2024-09-13 | 77.16 | $13.05 | 305922 |
| 2024-09-12 | 79.89 | $13.08 | 240900 |
| 2024-09-11 | 75.50 | $12.92 | 180615 |
| 2024-09-10 | 73.06 | $12.85 | 124500 |
| 2024-09-09 | 68.83 | $12.75 | 190700 |
| 2024-09-06 | 68.36 | $12.74 | 115700 |
| 2024-09-05 | 67.90 | $12.73 | 102800 |
| 2024-09-04 | 66.99 | $12.71 | 185200 |
| 2024-09-03 | 64.08 | $12.65 | 155343 |
| 2024-08-30 | 63.04 | $12.63 | 109427 |
| 2024-08-29 | 62.53 | $12.62 | 98000 |
| 2024-08-28 | 61.52 | $12.60 | 88215 |
| 2024-08-27 | 61.52 | $12.60 | 92200 |
| 2024-08-26 | 60.06 | $12.57 | 98400 |
| 2024-08-23 | 59.57 | $12.56 | 91633 |
| 2024-08-22 | 57.61 | $12.52 | 79402 |
| 2024-08-21 | 58.97 | $12.54 | 103000 |
| 2024-08-20 | 58.03 | $12.52 | 122600 |
| 2024-08-19 | 57.10 | $12.50 | 93322 |
| 2024-08-16 | 55.69 | $12.47 | 143045 |
| 2024-08-15 | 53.78 | $12.43 | 116827 |
| 2024-08-14 | 56.08 | $12.47 | 137100 |
| 2024-08-13 | 56.66 | $12.48 | 257100 |
| 2024-08-12 | 54.90 | $12.44 | 200800 |
| 2024-08-09 | 54.01 | $12.42 | 155040 |
| 2024-08-08 | 55.57 | $12.45 | 189509 |
| 2024-08-07 | 56.60 | $12.47 | 251400 |
| 2024-08-06 | 58.68 | $12.51 | 150509 |
| 2024-08-05 | 56.80 | $12.46 | 118105 |
| 2024-08-02 | 64.63 | $12.60 | 166800 |
| 2024-08-01 | 60.15 | $12.48 | 164003 |
| 2024-07-31 | 56.21 | $12.39 | 138405 |
| 2024-07-30 | 54.30 | $12.35 | 206332 |
| 2024-07-29 | 52.32 | $12.31 | 107400 |
| 2024-07-26 | 52.86 | $12.32 | 140600 |
| 2024-07-25 | 52.86 | $12.32 | 169800 |
| 2024-07-24 | 51.96 | $12.30 | 96200 |
| 2024-07-23 | 55.49 | $12.37 | 124300 |
| 2024-07-22 | 53.34 | $12.32 | 97500 |
| 2024-07-19 | 50.63 | $12.26 | 87400 |
| 2024-07-18 | 51.58 | $12.28 | 119019 |
| 2024-07-17 | 59.53 | $12.43 | 144200 |
| 2024-07-16 | 65.28 | $12.52 | 90300 |
| 2024-07-15 | 62.20 | $12.44 | 107930 |
| 2024-07-12 | 64.23 | $12.47 | 101100 |
| 2024-07-11 | 61.44 | $12.40 | 123906 |
| 2024-07-10 | 55.83 | $12.28 | 96800 |
| 2024-07-09 | 55.32 | $12.27 | 124940 |
| 2024-07-08 | 57.22 | $12.30 | 144600 |
| 2024-07-05 | 58.49 | $12.32 | 118600 |
| 2024-07-03 | 59.11 | $12.33 | 92615 |
| 2024-07-02 | 55.01 | $12.24 | 149304 |
| 2024-07-01 | 54.53 | $12.23 | 123200 |
| 2024-06-28 | 57.45 | $12.28 | 165100 |
| 2024-06-27 | 55.64 | $12.24 | 99848 |
| 2024-06-26 | 52.28 | $12.17 | 145445 |
| 2024-06-25 | 54.52 | $12.21 | 202545 |
| 2024-06-24 | 53.09 | $12.18 | 118906 |
| 2024-06-21 | 52.61 | $12.17 | 89600 |
| 2024-06-20 | 55.83 | $12.23 | 165637 |
| 2024-06-18 | 58.67 | $12.28 | 132540 |
| 2024-06-17 | 56.57 | $12.23 | 121639 |
| 2024-06-14 | 56.57 | $12.23 | 234600 |
| 2024-06-13 | 59.86 | $12.29 | 131300 |
| 2024-06-12 | 56.23 | $12.20 | 233100 |
| 2024-06-11 | 57.89 | $12.23 | 133300 |
| 2024-06-10 | 54.94 | $12.16 | 89627 |
| 2024-06-07 | 54.07 | $12.14 | 145629 |
| 2024-06-06 | 55.61 | $12.17 | 83320 |
| 2024-06-05 | 53.08 | $12.11 | 142617 |
| 2024-06-04 | 49.92 | $12.04 | 185200 |
| 2024-06-03 | 45.44 | $11.95 | 137500 |
| 2024-05-31 | 44.38 | $11.93 | 174000 |
| 2024-05-30 | 42.27 | $11.89 | 151038 |
| 2024-05-29 | 41.74 | $11.88 | 73100 |
| 2024-05-28 | 46.58 | $12.00 | 110400 |
| 2024-05-24 | 51.29 | $12.10 | 61400 |
| 2024-05-23 | 45.54 | $11.99 | 158947 |
| 2024-05-22 | 46.97 | $12.02 | 113333 |
| 2024-05-21 | 51.61 | $12.11 | 122200 |
| 2024-05-20 | 51.10 | $12.10 | 102200 |
| 2024-05-17 | 51.62 | $12.11 | 105310 |
| 2024-05-16 | 52.63 | $12.13 | 115319 |
| 2024-05-15 | 54.67 | $12.17 | 131200 |
| 2024-05-14 | 50.58 | $12.08 | 102437 |
| 2024-05-13 | 52.07 | $12.11 | 75500 |
| 2024-05-10 | 53.06 | $12.13 | 76700 |
| 2024-05-09 | 57.17 | $12.21 | 116000 |
| 2024-05-08 | 56.77 | $12.20 | 155938 |
| 2024-05-07 | 54.36 | $12.14 | 156441 |
| 2024-05-06 | 50.40 | $12.05 | 138831 |
| 2024-05-03 | 45.40 | $11.95 | 130500 |
| 2024-05-02 | 37.65 | $11.82 | 209330 |
| 2024-05-01 | 35.64 | $11.79 | 168600 |
| 2024-04-30 | 32.91 | $11.75 | 174300 |
| 2024-04-29 | 35.03 | $11.81 | 141003 |
| 2024-04-26 | 35.76 | $11.83 | 79000 |
| 2024-04-25 | 33.80 | $11.80 | 80001 |
| 2024-04-24 | 37.42 | $11.90 | 129138 |
| 2024-04-23 | 38.20 | $11.92 | 106700 |
| 2024-04-22 | 33.61 | $11.85 | 153747 |
| 2024-04-19 | 35.39 | $11.90 | 116012 |
| 2024-04-18 | 38.08 | $11.97 | 119200 |
| 2024-04-17 | 40.59 | $12.03 | 66432 |
| 2024-04-16 | 39.32 | $12.01 | 156400 |
| 2024-04-15 | 36.09 | $11.96 | 124018 |
| 2024-04-12 | 43.06 | $12.12 | 143029 |
| 2024-04-11 | 44.07 | $12.14 | 121600 |
| 2024-04-10 | 42.14 | $12.11 | 142922 |
| 2024-04-09 | 48.52 | $12.23 | 115100 |
| 2024-04-08 | 50.97 | $12.27 | 106800 |
| 2024-04-05 | 47.84 | $12.22 | 187422 |
| 2024-04-04 | 44.49 | $12.17 | 190334 |
| 2024-04-03 | 45.04 | $12.18 | 143733 |
| 2024-04-02 | 47.85 | $12.23 | 168324 |
| 2024-04-01 | 47.23 | $12.22 | 148000 |
| 2024-03-28 | 48.90 | $12.25 | 225900 |
| 2024-03-27 | 51.81 | $12.30 | 149800 |
| 2024-03-26 | 50.12 | $12.27 | 147400 |
| 2024-03-25 | 50.68 | $12.28 | 100900 |
| 2024-03-22 | 52.94 | $12.32 | 154700 |
| 2024-03-21 | 50.86 | $12.28 | 135000 |
| 2024-03-20 | 52.52 | $12.31 | 137107 |
| 2024-03-19 | 55.37 | $12.36 | 108500 |
| 2024-03-18 | 57.76 | $12.40 | 108005 |
| 2024-03-15 | 55.48 | $12.35 | 120600 |
| 2024-03-14 | 55.48 | $12.35 | 174600 |
| 2024-03-13 | 63.52 | $12.48 | 133500 |
| 2024-03-12 | 61.48 | $12.43 | 122035 |
| 2024-03-11 | 61.48 | $12.43 | 128317 |
| 2024-03-08 | 64.75 | $12.48 | 190800 |
| 2024-03-07 | 63.65 | $12.45 | 151131 |
| 2024-03-06 | 62.91 | $12.43 | 145700 |
| 2024-03-05 | 61.81 | $12.40 | 126547 |
| 2024-03-04 | 60.33 | $12.36 | 186600 |
| 2024-03-01 | 60.33 | $12.36 | 121000 |
| 2024-02-29 | 57.72 | $12.29 | 128643 |
| 2024-02-28 | 55.76 | $12.24 | 87709 |
| 2024-02-27 | 52.38 | $12.16 | 110249 |
| 2024-02-26 | 53.85 | $12.19 | 151428 |
| 2024-02-23 | 56.86 | $12.25 | 136834 |
| 2024-02-22 | 57.37 | $12.26 | 55002 |
| 2024-02-21 | 57.00 | $12.25 | 77000 |
| 2024-02-20 | 57.95 | $12.27 | 84200 |
| 2024-02-16 | 57.27 | $12.25 | 160425 |
| 2024-02-15 | 59.53 | $12.30 | 212300 |
| 2024-02-14 | 57.96 | $12.25 | 237100 |
| 2024-02-13 | 54.60 | $12.15 | 448300 |
| 2024-02-12 | 56.31 | $12.19 | 407000 |
| 2024-02-09 | 53.55 | $12.11 | 236447 |
| 2024-02-08 | 55.64 | $12.16 | 156904 |
| 2024-02-07 | 56.90 | $12.19 | 166800 |
| 2024-02-06 | 55.95 | $12.16 | 176800 |
| 2024-02-05 | 55.64 | $12.15 | 187306 |
| 2024-02-02 | 58.78 | $12.23 | 260528 |
| 2024-02-01 | 62.56 | $12.32 | 114224 |
| 2024-01-31 | 58.00 | $12.16 | 211600 |
| 2024-01-30 | 56.10 | $12.10 | 149800 |
| 2024-01-29 | 55.46 | $12.08 | 161700 |
| 2024-01-26 | 52.15 | $11.98 | 153915 |
| 2024-01-25 | 54.06 | $12.03 | 164700 |
| 2024-01-24 | 54.06 | $12.03 | 240400 |
| 2024-01-23 | 54.78 | $12.05 | 221909 |
| 2024-01-22 | 55.49 | $12.07 | 163440 |
| 2024-01-19 | 51.64 | $11.94 | 204800 |
| 2024-01-18 | 51.02 | $11.92 | 174320 |
| 2024-01-17 | 52.95 | $11.98 | 230204 |
| 2024-01-16 | 56.69 | $12.09 | 146200 |
| 2024-01-12 | 61.57 | $12.22 | 194100 |
| 2024-01-11 | 63.16 | $12.26 | 246808 |
| 2024-01-10 | 66.41 | $12.34 | 263928 |
| 2024-01-09 | 68.51 | $12.39 | 155430 |
| 2024-01-08 | 71.97 | $12.47 | 236400 |
| 2024-01-05 | 67.26 | $12.23 | 152747 |
| 2024-01-04 | 69.10 | $12.27 | 191706 |
| 2024-01-03 | 71.89 | $12.33 | 157800 |
| 2024-01-02 | 70.77 | $12.27 | 220710 |
| 2023-12-29 | 69.21 | $12.19 | 401800 |
| 2023-12-28 | 68.82 | $12.17 | 353300 |
| 2023-12-27 | 76.25 | $12.33 | 289933 |
| 2023-12-26 | 75.63 | $12.29 | 349400 |
| 2023-12-22 | 77.57 | $12.33 | 202200 |
| 2023-12-21 | 78.05 | $12.34 | 372242 |
| 2023-12-20 | 78.05 | $12.34 | 491000 |
| 2023-12-19 | 77.92 | $12.33 | 491707 |
| 2023-12-18 | 74.87 | $12.10 | 303707 |
| 2023-12-15 | 74.28 | $12.06 | 243600 |
| 2023-12-14 | 75.54 | $12.09 | 311600 |
| 2023-12-13 | 72.76 | $11.90 | 416901 |
| 2023-12-12 | 71.11 | $11.80 | 351200 |
| 2023-12-11 | 69.73 | $11.72 | 275500 |
| 2023-12-08 | 72.20 | $11.78 | 172921 |
| 2023-12-07 | 72.20 | $11.78 | 302000 |
| 2023-12-06 | 70.47 | $11.67 | 309200 |
| 2023-12-05 | 70.31 | $11.66 | 231600 |
| 2023-12-04 | 69.03 | $11.58 | 410940 |
| 2023-12-01 | 70.47 | $11.62 | 275920 |
| 2023-11-30 | 67.05 | $11.41 | 413200 |
| 2023-11-29 | 70.37 | $11.50 | 395547 |
| 2023-11-28 | 67.48 | $11.33 | 227937 |
| 2023-11-27 | 64.39 | $11.17 | 290400 |
| 2023-11-24 | 69.50 | $11.30 | 48704 |
| 2023-11-22 | 69.90 | $11.31 | 187300 |
| 2023-11-21 | 69.56 | $11.29 | 156800 |
| 2023-11-20 | 70.69 | $11.32 | 237200 |
| 2023-11-17 | 68.25 | $11.17 | 336421 |
| 2023-11-16 | 66.47 | $11.07 | 577938 |
| 2023-11-15 | 60.13 | $10.77 | 382800 |
| 2023-11-14 | 58.12 | $10.69 | 264536 |
| 2023-11-13 | 54.29 | $10.55 | 219500 |
| 2023-11-10 | 55.67 | $10.59 | 184136 |
| 2023-11-09 | 53.12 | $10.50 | 254239 |
| 2023-11-08 | 57.30 | $10.62 | 483341 |
| 2023-11-07 | 58.02 | $10.64 | 247400 |
| 2023-11-06 | 53.57 | $10.48 | 195839 |
| 2023-11-03 | 55.31 | $10.53 | 208400 |
| 2023-11-02 | 51.09 | $10.39 | 308100 |
| 2023-11-01 | 43.90 | $10.19 | 397600 |
| 2023-10-31 | 32.04 | $9.94 | 242800 |
| 2023-10-30 | 31.49 | $9.93 | 275824 |
| 2023-10-27 | 30.95 | $9.92 | 255300 |
| 2023-10-26 | 30.44 | $9.91 | 252200 |
| 2023-10-25 | 27.90 | $9.86 | 374000 |
| 2023-10-24 | 30.90 | $10.00 | 242000 |
| 2023-10-23 | 26.04 | $9.91 | 284408 |
| 2023-10-20 | 27.91 | $10.00 | 249502 |
| 2023-10-19 | 29.00 | $10.05 | 252531 |
| 2023-10-18 | 30.13 | $10.10 | 285914 |
| 2023-10-17 | 32.27 | $10.19 | 265729 |
| 2023-10-16 | 36.67 | $10.35 | 249500 |
| 2023-10-13 | 38.87 | $10.42 | 395100 |
| 2023-10-12 | 33.45 | $10.32 | 256118 |
| 2023-10-11 | 36.19 | $10.41 | 220800 |
| 2023-10-10 | 29.47 | $10.30 | 197600 |
| 2023-10-09 | 27.49 | $10.27 | 106039 |
| 2023-10-06 | 24.81 | $10.23 | 256800 |
| 2023-10-05 | 26.19 | $10.29 | 257700 |
| 2023-10-04 | 28.17 | $10.37 | 206619 |
| 2023-10-03 | 26.85 | $10.35 | 276900 |
| 2023-10-02 | 20.65 | $10.26 | 292223 |
| 2023-09-29 | 18.47 | $10.23 | 202617 |
| 2023-09-28 | 18.63 | $10.24 | 265030 |
| 2023-09-27 | 19.11 | $10.27 | 349749 |
| 2023-09-26 | 21.38 | $10.40 | 222400 |
| 2023-09-25 | 23.86 | $10.52 | 208900 |
| 2023-09-22 | 29.90 | $10.74 | 294807 |
| 2023-09-21 | 29.13 | $10.73 | 108400 |
| 2023-09-20 | 32.17 | $10.82 | 135300 |
| 2023-09-19 | 27.36 | $10.76 | 396100 |
| 2023-09-18 | 28.32 | $10.79 | 201200 |
| 2023-09-15 | 27.52 | $10.78 | 152923 |
| 2023-09-14 | 29.06 | $10.83 | 438800 |
| 2023-09-13 | 32.52 | $10.93 | 175627 |
| 2023-09-12 | 31.74 | $10.92 | 93800 |
| 2023-09-11 | 32.45 | $10.94 | 147600 |
| 2023-09-08 | 32.79 | $10.95 | 143200 |
| 2023-09-07 | 33.82 | $10.98 | 179600 |
| 2023-09-06 | 35.96 | $11.04 | 78525 |
| 2023-09-05 | 37.08 | $11.07 | 101600 |
| 2023-09-01 | 37.82 | $11.09 | 186048 |
| 2023-08-31 | 37.82 | $11.09 | 159000 |
| 2023-08-30 | 37.82 | $11.09 | 147200 |
| 2023-08-29 | 38.15 | $11.10 | 175800 |
| 2023-08-28 | 34.37 | $11.03 | 161000 |
| 2023-08-25 | 35.55 | $11.07 | 169409 |
| 2023-08-24 | 35.55 | $11.07 | 137600 |
| 2023-08-23 | 36.11 | $11.09 | 190500 |
| 2023-08-22 | 35.62 | $11.08 | 177700 |
| 2023-08-21 | 36.67 | $11.12 | 128310 |
| 2023-08-18 | 37.19 | $11.14 | 178600 |
| 2023-08-17 | 38.49 | $11.19 | 128842 |
| 2023-08-16 | 38.49 | $11.19 | 229400 |
| 2023-08-15 | 42.21 | $11.33 | 195800 |
| 2023-08-14 | 44.23 | $11.40 | 68246 |
| 2023-08-11 | 48.33 | $11.53 | 139700 |
| 2023-08-10 | 42.92 | $11.39 | 152100 |
| 2023-08-09 | 44.83 | $11.45 | 112500 |
| 2023-08-08 | 41.54 | $11.37 | 121600 |
| 2023-08-07 | 42.44 | $11.40 | 141437 |
| 2023-08-04 | 44.92 | $11.48 | 127700 |
| 2023-08-03 | 43.35 | $11.44 | 323566 |
| 2023-08-02 | 53.49 | $11.72 | 207903 |
| 2023-08-01 | 58.10 | $11.82 | 207420 |
| 2023-07-31 | 60.06 | $11.86 | 302700 |
| 2023-07-28 | 60.06 | $11.86 | 178300 |
| 2023-07-27 | 55.66 | $11.73 | 263800 |
| 2023-07-26 | 61.07 | $11.84 | 191440 |
| 2023-07-25 | 61.07 | $11.84 | 304830 |
| 2023-07-24 | 59.79 | $11.80 | 211200 |
| 2023-07-21 | 54.84 | $11.66 | 113400 |
| 2023-07-20 | 54.84 | $11.66 | 156104 |
| 2023-07-19 | 59.06 | $11.75 | 136412 |
| 2023-07-18 | 54.22 | $11.62 | 220733 |
| 2023-07-17 | 48.94 | $11.50 | 147000 |
| 2023-07-14 | 51.78 | $11.56 | 159900 |
| 2023-07-13 | 54.80 | $11.62 | 133400 |
| 2023-07-12 | 57.45 | $11.67 | 88600 |
| 2023-07-11 | 55.40 | $11.62 | 157400 |
| 2023-07-10 | 53.70 | $11.58 | 84118 |
| 2023-07-07 | 50.58 | $11.51 | 195900 |
| 2023-07-06 | 52.01 | $11.54 | 162947 |
| 2023-07-05 | 54.96 | $11.60 | 103238 |
| 2023-07-03 | 59.80 | $11.69 | 63047 |
| 2023-06-30 | 54.75 | $11.57 | 129400 |
| 2023-06-29 | 53.83 | $11.55 | 149400 |
| 2023-06-28 | 58.94 | $11.64 | 179500 |
| 2023-06-27 | 54.37 | $11.54 | 185819 |
| 2023-06-26 | 53.88 | $11.53 | 108017 |
| 2023-06-23 | 49.81 | $11.45 | 133100 |
| 2023-06-22 | 46.43 | $11.39 | 142021 |
| 2023-06-21 | 45.85 | $11.38 | 148800 |
| 2023-06-20 | 45.85 | $11.38 | 128441 |
| 2023-06-16 | 44.78 | $11.36 | 92800 |
| 2023-06-15 | 46.53 | $11.40 | 155000 |
| 2023-06-14 | 45.52 | $11.38 | 114700 |
| 2023-06-13 | 47.66 | $11.43 | 98400 |
| 2023-06-12 | 48.53 | $11.45 | 118908 |
| 2023-06-09 | 50.27 | $11.49 | 63700 |
| 2023-06-08 | 52.51 | $11.54 | 101005 |
| 2023-06-07 | 47.64 | $11.43 | 116013 |
| 2023-06-06 | 46.70 | $11.41 | 93900 |
| 2023-06-05 | 43.30 | $11.34 | 91345 |
| 2023-06-02 | 41.79 | $11.31 | 168547 |
| 2023-06-01 | 42.51 | $11.33 | 223342 |
| 2023-05-31 | 42.04 | $11.32 | 165805 |
| 2023-05-30 | 38.69 | $11.25 | 96910 |
| 2023-05-26 | 34.58 | $11.17 | 235213 |
| 2023-05-25 | 35.43 | $11.20 | 167908 |
| 2023-05-24 | 32.83 | $11.15 | 141900 |
| 2023-05-23 | 36.77 | $11.29 | 110319 |
| 2023-05-22 | 35.72 | $11.27 | 145700 |
| 2023-05-19 | 38.12 | $11.35 | 146600 |
| 2023-05-18 | 41.06 | $11.44 | 102914 |
| 2023-05-17 | 42.44 | $11.48 | 99939 |
| 2023-05-16 | 43.48 | $11.51 | 96600 |
| 2023-05-15 | 42.13 | $11.48 | 280600 |
| 2023-05-12 | 44.49 | $11.55 | 96900 |
| 2023-05-11 | 45.53 | $11.58 | 118500 |
| 2023-05-10 | 46.92 | $11.62 | 149246 |
| 2023-05-09 | 46.53 | $11.61 | 167100 |
| 2023-05-08 | 47.85 | $11.65 | 80400 |
| 2023-05-05 | 51.32 | $11.75 | 192000 |
| 2023-05-04 | 47.72 | $11.65 | 143608 |
| 2023-05-03 | 46.60 | $11.62 | 110486 |
| 2023-05-02 | 49.64 | $11.71 | 110741 |
| 2023-05-01 | 48.58 | $11.68 | 135100 |
| 2023-04-28 | 53.21 | $11.81 | 140936 |
| 2023-04-27 | 52.21 | $11.78 | 145500 |
| 2023-04-26 | 53.29 | $11.81 | 193700 |
| 2023-04-25 | 50.71 | $11.73 | 158133 |
| 2023-04-24 | 49.72 | $11.70 | 122400 |
| 2023-04-21 | 46.66 | $11.61 | 128841 |
| 2023-04-20 | 46.96 | $11.62 | 121600 |
| 2023-04-19 | 41.18 | $11.46 | 198600 |
| 2023-04-18 | 45.28 | $11.60 | 162421 |
| 2023-04-17 | 50.39 | $11.75 | 163000 |
| 2023-04-14 | 53.04 | $11.82 | 105909 |
| 2023-04-13 | 53.81 | $11.84 | 159824 |
| 2023-04-12 | 55.73 | $11.89 | 108334 |
| 2023-04-11 | 52.51 | $11.79 | 213300 |
| 2023-04-10 | 51.85 | $11.77 | 240400 |
| 2023-04-06 | 54.76 | $11.85 | 72605 |
| 2023-04-05 | 54.76 | $11.85 | 193600 |
| 2023-04-04 | 50.70 | $11.72 | 87800 |
| 2023-04-03 | 51.71 | $11.75 | 108800 |
| 2023-03-31 | 54.85 | $11.84 | 108400 |
| 2023-03-30 | 48.22 | $11.64 | 155800 |
| 2023-03-29 | 43.91 | $11.53 | 122800 |
| 2023-03-28 | 42.25 | $11.49 | 192436 |
| 2023-03-27 | 39.71 | $11.43 | 202300 |
| 2023-03-24 | 40.85 | $11.47 | 218549 |
| 2023-03-23 | 38.77 | $11.42 | 168122 |
| 2023-03-22 | 41.55 | $11.52 | 182700 |
| 2023-03-21 | 38.18 | $11.44 | 258700 |
| 2023-03-20 | 41.29 | $11.55 | 137600 |
| 2023-03-17 | 42.48 | $11.59 | 123000 |
| 2023-03-16 | 43.08 | $11.61 | 172642 |
| 2023-03-15 | 43.08 | $11.61 | 105200 |
| 2023-03-14 | 41.61 | $11.57 | 138448 |
| 2023-03-13 | 42.92 | $11.62 | 236311 |
| 2023-03-10 | 40.79 | $11.56 | 130400 |
| 2023-03-09 | 42.03 | $11.61 | 91041 |
| 2023-03-08 | 41.69 | $11.60 | 76735 |
| 2023-03-07 | 43.13 | $11.66 | 153735 |
| 2023-03-06 | 43.60 | $11.68 | 110530 |
| 2023-03-03 | 45.26 | $11.75 | 103900 |
| 2023-03-02 | 40.34 | $11.59 | 142800 |
| 2023-03-01 | 42.61 | $11.69 | 87114 |
| 2023-02-28 | 42.61 | $11.69 | 75802 |
| 2023-02-27 | 44.19 | $11.76 | 82334 |
| 2023-02-24 | 39.65 | $11.61 | 144516 |
| 2023-02-23 | 42.73 | $11.75 | 110114 |
| 2023-02-22 | 42.73 | $11.75 | 91904 |
| 2023-02-21 | 40.34 | $11.67 | 109827 |
| 2023-02-17 | 44.05 | $11.84 | 115507 |
| 2023-02-16 | 44.51 | $11.86 | 115600 |
| 2023-02-15 | 49.67 | $12.07 | 111100 |
| 2023-02-14 | 53.30 | $12.20 | 169542 |
| 2023-02-13 | 56.63 | $12.31 | 85723 |
| 2023-02-10 | 57.56 | $12.34 | 119500 |
| 2023-02-09 | 57.11 | $12.32 | 123500 |
| 2023-02-08 | 61.08 | $12.45 | 137100 |
| 2023-02-07 | 59.21 | $12.36 | 120016 |
| 2023-02-06 | 53.58 | $12.12 | 167700 |
| 2023-02-03 | 62.86 | $12.39 | 219800 |
| 2023-02-02 | 66.93 | $12.49 | 275300 |
| 2023-02-01 | 63.57 | $12.34 | 167400 |
| 2023-01-31 | 62.10 | $12.28 | 350900 |
| 2023-01-30 | 59.52 | $12.18 | 140100 |
| 2023-01-27 | 59.91 | $12.19 | 176635 |
| 2023-01-26 | 61.04 | $12.22 | 123000 |
| 2023-01-25 | 64.11 | $12.30 | 98300 |
| 2023-01-24 | 64.11 | $12.30 | 156709 |
| 2023-01-23 | 65.98 | $12.35 | 188245 |
| 2023-01-20 | 65.98 | $12.35 | 81926 |
| 2023-01-19 | 64.68 | $12.28 | 140600 |
| 2023-01-18 | 62.12 | $12.15 | 254333 |
| 2023-01-17 | 58.13 | $11.97 | 188200 |
| 2023-01-13 | 61.19 | $12.06 | 106941 |
| 2023-01-12 | 62.58 | $12.10 | 190445 |
| 2023-01-11 | 60.67 | $12.01 | 156330 |
| 2023-01-10 | 58.90 | $11.93 | 110600 |
| 2023-01-09 | 58.00 | $11.89 | 115100 |
| 2023-01-06 | 55.20 | $11.77 | 186231 |
| 2023-01-05 | 52.44 | $11.66 | 139600 |
| 2023-01-04 | 59.75 | $11.89 | 150100 |
| 2023-01-03 | 54.81 | $11.70 | 142843 |
| 2022-12-30 | 51.85 | $11.60 | 567600 |
| 2022-12-29 | 54.21 | $11.67 | 525933 |
| 2022-12-28 | 53.35 | $11.64 | 627800 |
| 2022-12-27 | 43.99 | $11.36 | 613417 |
| 2022-12-23 | 46.86 | $11.45 | 298203 |
| 2022-12-22 | 48.53 | $11.50 | 367000 |
| 2022-12-21 | 50.95 | $11.57 | 367500 |
| 2022-12-20 | 50.95 | $11.57 | 385404 |
| 2022-12-19 | 51.95 | $11.60 | 336131 |
| 2022-12-16 | 50.72 | $11.56 | 413000 |
| 2022-12-15 | 52.97 | $11.63 | 418147 |
| 2022-12-14 | 57.84 | $11.77 | 324500 |
| 2022-12-13 | 60.09 | $11.83 | 369100 |
| 2022-12-12 | 56.90 | $11.71 | 460900 |
| 2022-12-09 | 59.14 | $11.77 | 255900 |
| 2022-12-08 | 59.89 | $11.79 | 269218 |
| 2022-12-07 | 63.31 | $11.88 | 268000 |
| 2022-12-06 | 62.86 | $11.86 | 268900 |
| 2022-12-05 | 60.09 | $11.74 | 225801 |
| 2022-12-02 | 62.30 | $11.80 | 210100 |
| 2022-12-01 | 64.55 | $11.86 | 276200 |
| 2022-11-30 | 67.25 | $11.93 | 225036 |
| 2022-11-29 | 64.42 | $11.79 | 209300 |
| 2022-11-28 | 63.57 | $11.75 | 255720 |
| 2022-11-25 | 65.82 | $11.81 | 49801 |
| 2022-11-23 | 66.57 | $11.83 | 298500 |
| 2022-11-22 | 66.57 | $11.83 | 258516 |
| 2022-11-21 | 62.76 | $11.63 | 201115 |
| 2022-11-18 | 59.47 | $11.48 | 318839 |
| 2022-11-17 | 57.32 | $11.39 | 385211 |
| 2022-11-16 | 54.79 | $11.29 | 385800 |
| 2022-11-15 | 51.51 | $11.17 | 322900 |
| 2022-11-14 | 45.22 | $10.97 | 169200 |
| 2022-11-11 | 50.51 | $11.14 | 292136 |
| 2022-11-10 | 47.42 | $11.05 | 312400 |
| 2022-11-09 | 31.64 | $10.70 | 329136 |
| 2022-11-08 | 31.64 | $10.70 | 215300 |
| 2022-11-07 | 31.64 | $10.70 | 246212 |
| 2022-11-04 | 32.84 | $10.75 | 282000 |
| 2022-11-03 | 29.25 | $10.68 | 229803 |
| 2022-11-02 | 29.25 | $10.68 | 361741 |
| 2022-11-01 | 29.25 | $10.68 | 469800 |
| 2022-10-31 | 26.36 | $10.62 | 267108 |
| 2022-10-28 | 27.42 | $10.68 | 423400 |
| 2022-10-27 | 25.02 | $10.63 | 303100 |
| 2022-10-26 | 26.70 | $10.73 | 411235 |
| 2022-10-25 | 27.76 | $10.79 | 232700 |
| 2022-10-24 | 25.42 | $10.74 | 395639 |
| 2022-10-21 | 27.63 | $10.87 | 183901 |
| 2022-10-20 | 29.31 | $10.96 | 359600 |
| 2022-10-19 | 30.49 | $11.02 | 206709 |
| 2022-10-18 | 31.70 | $11.08 | 263400 |
| 2022-10-17 | 28.56 | $11.01 | 223100 |
| 2022-10-14 | 29.11 | $11.04 | 311600 |
| 2022-10-13 | 30.97 | $11.14 | 255719 |
| 2022-10-12 | 31.95 | $11.19 | 381800 |
| 2022-10-11 | 33.76 | $11.28 | 370420 |
| 2022-10-10 | 34.59 | $11.32 | 184822 |
| 2022-10-07 | 34.59 | $11.32 | 205934 |
| 2022-10-06 | 31.95 | $11.25 | 255700 |
| 2022-10-05 | 33.80 | $11.35 | 300726 |
| 2022-10-04 | 29.94 | $11.25 | 334426 |
| 2022-10-03 | 27.54 | $11.19 | 301015 |
| 2022-09-30 | 21.56 | $11.05 | 217827 |
| 2022-09-29 | 21.69 | $11.06 | 173500 |
| 2022-09-28 | 23.71 | $11.22 | 204534 |
| 2022-09-27 | 22.42 | $11.19 | 245242 |
| 2022-09-26 | 20.28 | $11.14 | 312400 |
| 2022-09-23 | 21.64 | $11.26 | 261200 |
| 2022-09-22 | 22.60 | $11.34 | 410149 |
| 2022-09-21 | 26.51 | $11.62 | 121122 |
| 2022-09-20 | 25.19 | $11.59 | 145416 |
| 2022-09-19 | 26.08 | $11.65 | 190100 |
| 2022-09-16 | 27.95 | $11.77 | 247807 |
| 2022-09-15 | 29.11 | $11.84 | 152300 |
| 2022-09-14 | 31.79 | $11.99 | 136900 |
| 2022-09-13 | 32.94 | $12.05 | 182932 |
| 2022-09-12 | 34.32 | $12.12 | 130233 |
| 2022-09-09 | 35.54 | $12.18 | 122449 |
| 2022-09-08 | 34.44 | $12.15 | 131907 |
| 2022-09-07 | 35.59 | $12.21 | 154404 |
| 2022-09-06 | 33.84 | $12.16 | 144900 |
| 2022-09-02 | 35.88 | $12.27 | 162400 |
| 2022-09-01 | 33.09 | $12.19 | 553800 |
| 2022-08-31 | 35.67 | $12.33 | 152541 |
| 2022-08-30 | 36.05 | $12.35 | 152207 |
| 2022-08-29 | 36.42 | $12.37 | 122312 |
| 2022-08-26 | 39.92 | $12.55 | 132600 |
| 2022-08-25 | 41.18 | $12.61 | 125600 |
| 2022-08-24 | 41.80 | $12.64 | 78700 |
| 2022-08-23 | 42.00 | $12.65 | 76441 |
| 2022-08-22 | 40.08 | $12.58 | 168400 |
| 2022-08-19 | 46.09 | $12.87 | 76800 |
| 2022-08-18 | 49.23 | $13.00 | 162600 |
| 2022-08-17 | 53.78 | $13.17 | 102200 |
| 2022-08-16 | 56.11 | $13.25 | 100610 |
| 2022-08-15 | 56.69 | $13.27 | 80427 |
| 2022-08-12 | 58.12 | $13.32 | 87034 |
| 2022-08-11 | 59.54 | $13.37 | 125611 |
| 2022-08-10 | 57.14 | $13.25 | 133347 |
| 2022-08-09 | 55.03 | $13.15 | 94000 |
| 2022-08-08 | 58.89 | $13.29 | 73900 |
| 2022-08-05 | 58.30 | $13.26 | 143500 |
| 2022-08-04 | 60.80 | $13.35 | 115202 |
| 2022-08-03 | 59.71 | $13.29 | 152812 |
| 2022-08-02 | 58.98 | $13.25 | 89533 |
| 2022-08-01 | 57.89 | $13.19 | 262922 |
| 2022-07-29 | 56.62 | $13.12 | 150400 |
| 2022-07-28 | 54.77 | $13.02 | 164327 |
| 2022-07-27 | 49.22 | $12.75 | 145026 |
| 2022-07-26 | 47.86 | $12.69 | 118400 |
| 2022-07-25 | 44.34 | $12.54 | 210800 |
| 2022-07-22 | 47.82 | $12.71 | 139636 |
| 2022-07-21 | 47.12 | $12.68 | 137600 |
| 2022-07-20 | 50.31 | $12.83 | 169500 |
| 2022-07-19 | 51.41 | $12.88 | 108111 |
| 2022-07-18 | 53.17 | $12.96 | 142201 |
| 2022-07-15 | 53.61 | $12.98 | 154400 |
| 2022-07-14 | 53.61 | $12.98 | 121238 |
| 2022-07-13 | 55.04 | $13.05 | 151623 |
| 2022-07-12 | 56.06 | $13.10 | 122847 |
| 2022-07-11 | 58.09 | $13.20 | 149400 |
| 2022-07-08 | 56.12 | $13.07 | 178322 |
| 2022-07-07 | 57.91 | $13.16 | 224600 |
| 2022-07-06 | 56.75 | $13.08 | 218300 |
| 2022-07-05 | 55.43 | $12.99 | 200133 |
| 2022-07-01 | 53.80 | $12.88 | 366033 |
| 2022-06-30 | 50.84 | $12.69 | 194300 |
| 2022-06-29 | 47.48 | $12.49 | 177340 |
| 2022-06-28 | 45.90 | $12.40 | 142800 |
| 2022-06-27 | 44.49 | $12.32 | 257400 |
| 2022-06-24 | 44.14 | $12.30 | 192300 |
| 2022-06-23 | 41.36 | $12.14 | 245400 |
| 2022-06-22 | 36.49 | $11.88 | 177200 |
| 2022-06-21 | 33.87 | $11.75 | 211429 |
| 2022-06-17 | 36.39 | $11.98 | 224700 |
| 2022-06-16 | 32.67 | $11.80 | 348201 |
| 2022-06-15 | 36.13 | $12.11 | 172000 |
| 2022-06-14 | 36.60 | $12.15 | 311500 |
| 2022-06-13 | 41.37 | $12.52 | 317100 |
| 2022-06-10 | 52.22 | $13.14 | 247600 |
| 2022-06-09 | 53.51 | $13.20 | 185302 |
| 2022-06-08 | 56.60 | $13.34 | 209400 |
| 2022-06-07 | 55.56 | $13.28 | 330000 |
| 2022-06-06 | 51.88 | $13.08 | 232800 |
| 2022-06-03 | 54.45 | $13.20 | 238047 |
| 2022-06-02 | 59.33 | $13.41 | 359200 |
| 2022-06-01 | 58.14 | $13.34 | 266800 |
| 2022-05-31 | 55.12 | $13.17 | 211800 |
| 2022-05-27 | 56.72 | $13.24 | 473632 |
| 2022-05-26 | 50.68 | $12.93 | 453604 |
| 2022-05-25 | 46.31 | $12.74 | 547503 |
| 2022-05-24 | 34.77 | $12.34 | 395937 |
| 2022-05-23 | 33.06 | $12.29 | 262619 |
| 2022-05-20 | 32.72 | $12.28 | 191300 |
| 2022-05-19 | 30.41 | $12.21 | 209213 |
| 2022-05-18 | 30.08 | $12.20 | 172017 |
| 2022-05-17 | 32.24 | $12.35 | 739000 |
| 2022-05-16 | 37.32 | $12.65 | 235300 |
| 2022-05-13 | 38.67 | $12.72 | 269033 |
| 2022-05-12 | 40.67 | $12.82 | 271707 |
| 2022-05-11 | 34.21 | $12.62 | 348400 |
| 2022-05-10 | 36.88 | $12.76 | 265419 |
| 2022-05-09 | 36.20 | $12.74 | 224600 |
| 2022-05-06 | 36.76 | $12.77 | 277144 |
| 2022-05-05 | 35.17 | $12.72 | 402800 |
| 2022-05-04 | 38.48 | $12.90 | 305400 |
| 2022-05-03 | 38.87 | $12.92 | 273342 |
| 2022-05-02 | 35.16 | $12.80 | 265700 |
| 2022-04-29 | 35.16 | $12.80 | 241500 |
| 2022-04-28 | 37.93 | $12.96 | 274200 |
| 2022-04-27 | 34.24 | $12.84 | 187320 |
| 2022-04-26 | 34.73 | $12.87 | 247641 |
| 2022-04-25 | 34.73 | $12.87 | 308041 |
| 2022-04-22 | 36.46 | $12.98 | 317800 |
| 2022-04-21 | 37.10 | $13.02 | 481525 |
| 2022-04-20 | 35.21 | $12.95 | 487815 |
| 2022-04-19 | 29.48 | $12.75 | 365900 |
| 2022-04-18 | 28.58 | $12.72 | 434707 |
| 2022-04-14 | 29.17 | $12.77 | 279012 |
| 2022-04-13 | 30.61 | $12.89 | 282909 |
| 2022-04-12 | 31.86 | $12.99 | 323800 |
| 2022-04-11 | 32.36 | $13.03 | 153600 |
| 2022-04-08 | 34.27 | $13.18 | 259912 |
| 2022-04-07 | 34.27 | $13.18 | 254602 |
| 2022-04-06 | 36.21 | $13.33 | 278302 |
| 2022-04-05 | 38.11 | $13.47 | 341100 |
| 2022-04-04 | 42.87 | $13.78 | 151400 |
| 2022-04-01 | 40.83 | $13.69 | 228902 |
| 2022-03-31 | 42.43 | $13.79 | 399942 |
| 2022-03-30 | 31.80 | $13.37 | 281322 |
| 2022-03-29 | 30.93 | $13.34 | 386526 |
| 2022-03-28 | 28.93 | $13.27 | 193600 |
| 2022-03-25 | 30.87 | $13.43 | 315300 |
| 2022-03-24 | 33.26 | $13.61 | 133648 |
| 2022-03-23 | 35.42 | $13.76 | 101720 |
| 2022-03-22 | 36.01 | $13.80 | 200909 |
| 2022-03-21 | 34.71 | $13.75 | 160237 |
| 2022-03-18 | 36.40 | $13.87 | 179400 |
| 2022-03-17 | 31.95 | $13.70 | 254000 |
| 2022-03-16 | 27.72 | $13.55 | 341900 |
| 2022-03-15 | 28.85 | $13.65 | 200321 |
| 2022-03-14 | 29.55 | $13.71 | 184100 |
| 2022-03-11 | 32.10 | $13.92 | 167400 |
| 2022-03-10 | 34.39 | $14.09 | 338100 |
| 2022-03-09 | 39.42 | $14.41 | 106300 |
| 2022-03-08 | 38.62 | $14.38 | 164900 |
| 2022-03-07 | 38.62 | $14.38 | 155200 |
| 2022-03-04 | 43.84 | $14.68 | 118334 |
| 2022-03-03 | 47.72 | $14.87 | 99900 |
| 2022-03-02 | 47.49 | $14.86 | 116100 |
| 2022-03-01 | 47.69 | $14.87 | 186344 |
| 2022-02-28 | 41.04 | $14.59 | 141312 |
| 2022-02-25 | 37.54 | $14.46 | 186437 |
| 2022-02-24 | 39.60 | $14.58 | 167200 |
| 2022-02-23 | 36.56 | $14.47 | 95412 |
| 2022-02-22 | 38.93 | $14.61 | 151800 |
| 2022-02-18 | 39.28 | $14.63 | 130600 |
| 2022-02-17 | 37.16 | $14.55 | 121900 |
| 2022-02-16 | 33.88 | $14.43 | 145800 |
| 2022-02-15 | 30.12 | $14.30 | 357141 |
| 2022-02-14 | 27.40 | $14.21 | 182300 |
| 2022-02-11 | 32.15 | $14.57 | 205900 |
| 2022-02-10 | 36.48 | $14.83 | 126010 |
| 2022-02-09 | 39.18 | $14.97 | 109630 |
| 2022-02-08 | 41.04 | $15.06 | 121300 |
| 2022-02-07 | 42.31 | $15.12 | 200000 |
| 2022-02-04 | 34.62 | $14.88 | 209734 |
| 2022-02-03 | 36.75 | $14.99 | 199847 |
| 2022-02-02 | 39.94 | $15.14 | 250000 |
| 2022-02-01 | 36.08 | $15.03 | 218626 |
| 2022-01-31 | 32.72 | $14.94 | 153610 |
| 2022-01-28 | 26.61 | $14.79 | 131741 |
| 2022-01-27 | 26.19 | $14.78 | 122212 |
| 2022-01-26 | 27.24 | $14.85 | 173300 |
| 2022-01-25 | 26.84 | $14.84 | 408930 |
| 2022-01-24 | 20.23 | $14.68 | 295500 |
| 2022-01-21 | 20.78 | $14.73 | 258625 |
| 2022-01-20 | 21.34 | $14.78 | 301800 |
| 2022-01-19 | 22.61 | $14.89 | 329420 |
| 2022-01-18 | 23.97 | $15.00 | 242100 |
| 2022-01-14 | 29.28 | $15.35 | 155830 |
| 2022-01-13 | 33.29 | $15.55 | 105600 |
| 2022-01-12 | 36.36 | $15.68 | 164337 |
| 2022-01-11 | 36.36 | $15.68 | 122300 |
| 2022-01-10 | 37.32 | $15.72 | 118311 |
| 2022-01-07 | 40.89 | $15.86 | 161803 |
| 2022-01-06 | 38.90 | $15.81 | 132946 |
| 2022-01-05 | 41.27 | $15.90 | 135918 |
| 2022-01-04 | 43.51 | $15.98 | 117700 |
| 2022-01-03 | 47.16 | $16.10 | 128904 |
| 2021-12-31 | 48.44 | $16.14 | 133200 |
| 2021-12-30 | 43.71 | $16.01 | 133200 |
| 2021-12-29 | 41.75 | $15.96 | 230900 |
| 2021-12-28 | 44.39 | $16.05 | 135100 |
| 2021-12-27 | 46.56 | $16.12 | 77407 |
| 2021-12-23 | 48.49 | $16.18 | 56746 |
| 2021-12-22 | 47.10 | $16.14 | 57740 |
| 2021-12-21 | 44.24 | $16.06 | 73832 |
| 2021-12-20 | 50.76 | $16.26 | 39600 |
| 2021-12-17 | 54.58 | $16.36 | 84008 |
| 2021-12-16 | 57.46 | $16.43 | 61248 |
| 2021-12-15 | 57.46 | $16.43 | 96800 |
| 2021-12-14 | 58.25 | $16.45 | 85000 |
| 2021-12-13 | 52.68 | $16.27 | 102335 |
| 2021-12-10 | 47.91 | $16.14 | 83700 |
| 2021-12-09 | 49.36 | $16.18 | 88809 |
| 2021-12-08 | 45.43 | $16.08 | 134134 |
| 2021-12-07 | 38.12 | $15.92 | 183622 |
| 2021-12-06 | 33.35 | $15.83 | 112306 |
| 2021-12-03 | 35.06 | $15.89 | 103700 |
| 2021-12-02 | 36.24 | $15.93 | 112300 |
| 2021-12-01 | 39.72 | $16.04 | 148749 |
| 2021-11-30 | 40.40 | $16.06 | 88100 |
| 2021-11-29 | 41.39 | $16.09 | 107240 |
| 2021-11-26 | 38.00 | $16.02 | 30900 |
| 2021-11-24 | 39.55 | $16.07 | 55700 |
| 2021-11-23 | 38.60 | $16.05 | 88201 |
| 2021-11-22 | 42.41 | $16.17 | 79600 |
| 2021-11-19 | 43.43 | $16.20 | 93940 |
| 2021-11-18 | 49.45 | $16.36 | 97700 |
| 2021-11-17 | 47.73 | $16.32 | 103436 |
| 2021-11-16 | 46.43 | $16.29 | 37117 |
| 2021-11-15 | 48.74 | $16.35 | 82936 |
| 2021-11-12 | 50.31 | $16.39 | 79300 |
| 2021-11-11 | 51.10 | $16.41 | 47900 |
| 2021-11-10 | 52.27 | $16.44 | 133100 |
| 2021-11-09 | 47.32 | $16.31 | 172012 |
| 2021-11-08 | 47.32 | $16.31 | 116210 |
| 2021-11-05 | 46.16 | $16.28 | 77745 |
| 2021-11-04 | 44.62 | $16.24 | 57316 |
| 2021-11-03 | 43.85 | $16.22 | 135300 |
| 2021-11-02 | 44.14 | $16.23 | 133647 |
| 2021-11-01 | 44.14 | $16.23 | 99841 |
| 2021-10-29 | 40.22 | $16.12 | 114000 |
| 2021-10-28 | 37.57 | $16.05 | 114332 |
| 2021-10-27 | 39.47 | $16.13 | 101218 |
| 2021-10-26 | 43.09 | $16.27 | 75500 |
| 2021-10-25 | 47.86 | $16.43 | 89648 |
| 2021-10-22 | 48.83 | $16.46 | 106000 |
| 2021-10-21 | 46.44 | $16.39 | 135833 |
| 2021-10-20 | 48.27 | $16.45 | 70440 |
| 2021-10-19 | 50.48 | $16.52 | 48900 |
| 2021-10-18 | 51.44 | $16.55 | 42100 |
| 2021-10-15 | 54.05 | $16.63 | 72700 |
| 2021-10-14 | 53.20 | $16.60 | 46605 |
| 2021-10-13 | 48.07 | $16.43 | 61230 |
| 2021-10-12 | 42.04 | $16.26 | 65400 |
| 2021-10-11 | 34.84 | $16.09 | 65000 |
| 2021-10-08 | 35.08 | $16.10 | 64801 |
| 2021-10-07 | 36.54 | $16.16 | 62600 |
| 2021-10-06 | 33.94 | $16.10 | 50123 |
| 2021-10-05 | 29.83 | $16.01 | 104400 |
| 2021-10-04 | 30.23 | $16.03 | 91500 |
| 2021-10-01 | 34.10 | $16.21 | 100444 |
| 2021-09-30 | 33.65 | $16.20 | 153814 |
| 2021-09-29 | 42.43 | $16.52 | 50549 |
| 2021-09-28 | 38.63 | $16.44 | 91818 |
| 2021-09-27 | 51.57 | $16.76 | 58803 |
| 2021-09-24 | 58.56 | $16.88 | 126600 |
| 2021-09-23 | 58.56 | $16.88 | 93700 |
| 2021-09-22 | 58.56 | $16.88 | 62635 |
| 2021-09-21 | 55.55 | $16.81 | 120533 |
| 2021-09-20 | 49.01 | $16.68 | 120500 |
| 2021-09-17 | 47.31 | $16.65 | 74500 |
| 2021-09-16 | 47.81 | $16.66 | 76500 |
| 2021-09-15 | 47.28 | $16.65 | 139143 |
| 2021-09-14 | 41.59 | $16.55 | 63734 |
| 2021-09-13 | 45.30 | $16.63 | 85100 |
| 2021-09-10 | 44.12 | $16.61 | 119800 |
| 2021-09-09 | 42.34 | $16.58 | 59500 |
| 2021-09-08 | 42.34 | $16.58 | 125123 |
| 2021-09-07 | 41.79 | $16.57 | 45200 |
| 2021-09-03 | 46.48 | $16.68 | 69148 |
| 2021-09-02 | 47.87 | $16.71 | 131428 |
| 2021-09-01 | 51.81 | $16.79 | 101900 |
| 2021-08-31 | 51.81 | $16.79 | 97226 |
| 2021-08-30 | 52.29 | $16.80 | 99006 |
| 2021-08-27 | 58.54 | $16.92 | 86300 |
| 2021-08-26 | 62.69 | $16.99 | 121200 |
| 2021-08-25 | 58.72 | $16.89 | 83129 |
| 2021-08-24 | 60.55 | $16.92 | 98416 |
| 2021-08-23 | 58.06 | $16.86 | 81124 |
| 2021-08-20 | 58.06 | $16.86 | 67444 |
| 2021-08-19 | 54.61 | $16.78 | 52815 |
| 2021-08-18 | 54.16 | $16.77 | 73100 |
| 2021-08-17 | 50.94 | $16.70 | 96200 |
| 2021-08-16 | 50.47 | $16.69 | 90706 |
| 2021-08-13 | 56.69 | $16.81 | 97700 |
| 2021-08-12 | 58.40 | $16.84 | 51331 |
| 2021-08-11 | 56.31 | $16.79 | 124200 |
| 2021-08-10 | 54.58 | $16.75 | 109600 |
| 2021-08-09 | 51.87 | $16.69 | 88722 |
| 2021-08-06 | 48.97 | $16.63 | 92747 |
| 2021-08-05 | 47.97 | $16.61 | 114900 |
| 2021-08-04 | 53.96 | $16.73 | 73900 |
| 2021-08-03 | 53.50 | $16.72 | 131000 |
| 2021-08-02 | 49.16 | $16.63 | 162429 |
| 2021-07-30 | 47.62 | $16.60 | 66848 |
| 2021-07-29 | 48.55 | $16.62 | 98442 |
| 2021-07-28 | 46.03 | $16.57 | 141800 |
| 2021-07-27 | 46.03 | $16.57 | 68200 |
| 2021-07-26 | 45.06 | $16.55 | 139524 |
| 2021-07-23 | 45.45 | $16.56 | 79900 |
| 2021-07-22 | 40.59 | $16.46 | 95700 |
| 2021-07-21 | 42.01 | $16.50 | 99900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-57.14
2026-07-17
Close Price
$11.53
Vol: 246132
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.04
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -57.14 | $11.53 | 246132 |
| 2026-07-16 | -36.36 | $11.57 | 322113 |
| 2026-07-15 | -30.30 | $11.59 | 396500 |
| 2026-07-14 | -15.15 | $11.64 | 667500 |
| 2026-07-13 | -39.39 | $11.56 | 298100 |
| 2026-07-10 | -36.36 | $11.57 | 323036 |
| 2026-07-09 | -27.27 | $11.60 | 466744 |
| 2026-07-08 | -29.55 | $11.56 | 327512 |
| 2026-07-07 | -22.73 | $11.59 | 496100 |
| 2026-07-06 | -15.91 | $11.62 | 386314 |
| 2026-07-02 | -15.91 | $11.62 | 292500 |
| 2026-07-01 | -22.73 | $11.59 | 436832 |
| 2026-06-30 | -20.45 | $11.60 | 336800 |
| 2026-06-29 | -13.95 | $11.62 | 297107 |
| 2026-06-26 | 0.00 | $11.60 | 370305 |
| 2026-06-25 | -20.69 | $11.48 | 329600 |
| 2026-06-24 | -6.90 | $11.52 | 344200 |
| 2026-06-23 | -12.50 | $11.48 | 309100 |
| 2026-06-22 | -18.60 | $11.44 | 316508 |
| 2026-06-18 | -18.18 | $11.44 | 361200 |
| 2026-06-17 | -33.33 | $11.36 | 502900 |
| 2026-06-16 | -19.23 | $11.42 | 286800 |
| 2026-06-15 | -15.38 | $11.44 | 404032 |
| 2026-06-12 | -19.23 | $11.42 | 208200 |
| 2026-06-11 | -7.69 | $11.48 | 323300 |
| 2026-06-10 | -22.45 | $11.38 | 434707 |
| 2026-06-09 | -16.33 | $11.41 | 660037 |
| 2026-06-08 | -51.79 | $11.27 | 424900 |
| 2026-06-05 | -43.86 | $11.32 | 428410 |
| 2026-06-04 | -26.32 | $11.42 | 402600 |
| 2026-06-03 | -33.33 | $11.38 | 301308 |
| 2026-06-02 | -24.56 | $11.43 | 502100 |
| 2026-06-01 | -29.82 | $11.40 | 419700 |
| 2026-05-29 | -21.05 | $11.45 | 391420 |
| 2026-05-28 | -24.56 | $11.43 | 276526 |
| 2026-05-27 | -28.07 | $11.41 | 439414 |
| 2026-05-26 | -45.61 | $11.31 | 299500 |
| 2026-05-22 | -71.93 | $11.16 | 371302 |
| 2026-05-21 | -82.46 | $11.10 | 294900 |
| 2026-05-20 | -73.68 | $11.15 | 409400 |
| 2026-05-19 | -91.23 | $11.05 | 511100 |
| 2026-05-18 | -97.92 | $11.10 | 390807 |
| 2026-05-15 | -87.50 | $11.23 | 407113 |
| 2026-05-14 | -56.10 | $11.36 | 235040 |
| 2026-05-13 | -51.22 | $11.38 | 372100 |
| 2026-05-12 | -36.59 | $11.44 | 389600 |
| 2026-05-11 | -19.51 | $11.51 | 252212 |
| 2026-05-08 | -12.20 | $11.54 | 251400 |
| 2026-05-07 | -17.07 | $11.52 | 274148 |
| 2026-05-06 | -17.07 | $11.52 | 732000 |
| 2026-05-05 | -34.15 | $11.45 | 413100 |
| 2026-05-04 | -60.00 | $11.20 | 573549 |
| 2026-05-01 | -47.69 | $11.28 | 438016 |
| 2026-04-30 | -41.54 | $11.32 | 413200 |
| 2026-04-29 | -50.77 | $11.26 | 336502 |
| 2026-04-28 | -30.99 | $11.37 | 247100 |
| 2026-04-27 | -18.67 | $11.45 | 287900 |
| 2026-04-24 | -20.00 | $11.44 | 223719 |
| 2026-04-23 | -22.67 | $11.42 | 233204 |
| 2026-04-22 | -20.00 | $11.44 | 302900 |
| 2026-04-21 | -17.33 | $11.46 | 303200 |
| 2026-04-20 | -10.67 | $11.51 | 238411 |
| 2026-04-17 | -6.67 | $11.54 | 306537 |
| 2026-04-16 | -10.67 | $11.51 | 233800 |
| 2026-04-15 | -9.33 | $11.52 | 408435 |
| 2026-04-14 | -6.67 | $11.54 | 471439 |
| 2026-04-13 | -9.86 | $11.48 | 615300 |
| 2026-04-10 | -18.31 | $11.42 | 397400 |
| 2026-04-09 | -10.14 | $11.46 | 569324 |
| 2026-04-08 | -23.68 | $11.42 | 574600 |
| 2026-04-07 | -62.50 | $11.14 | 484200 |
| 2026-04-06 | -83.95 | $10.97 | 432235 |
| 2026-04-02 | -71.60 | $11.07 | 598600 |
| 2026-04-01 | -72.73 | $11.08 | 778600 |
| 2026-03-31 | -85.42 | $10.98 | 729922 |
| 2026-03-30 | -98.98 | $10.85 | 672213 |
| 2026-03-27 | -95.92 | $10.91 | 406900 |
| 2026-03-26 | -92.71 | $10.98 | 374100 |
| 2026-03-25 | -83.33 | $11.07 | 360415 |
| 2026-03-24 | -96.88 | $10.94 | 767438 |
| 2026-03-23 | -97.53 | $11.15 | 338804 |
| 2026-03-20 | -95.06 | $11.17 | 317603 |
| 2026-03-19 | -95.59 | $11.29 | 442318 |
| 2026-03-18 | -92.19 | $11.35 | 237048 |
| 2026-03-17 | -95.31 | $11.33 | 361307 |
| 2026-03-16 | -92.19 | $11.35 | 323800 |
| 2026-03-13 | -92.19 | $11.35 | 328500 |
| 2026-03-12 | -100.00 | $11.39 | 359350 |
| 2026-03-11 | -91.67 | $11.50 | 384200 |
| 2026-03-10 | -87.50 | $11.59 | 356801 |
| 2026-03-09 | -87.50 | $11.59 | 369700 |
| 2026-03-06 | -76.32 | $11.65 | 291000 |
| 2026-03-05 | -76.32 | $11.65 | 239600 |
| 2026-03-04 | -55.26 | $11.73 | 571817 |
| 2026-03-03 | -44.74 | $11.77 | 338100 |
| 2026-03-02 | -26.32 | $11.84 | 358111 |
| 2026-02-27 | -18.42 | $11.87 | 534112 |
| 2026-02-26 | -48.72 | $11.75 | 594400 |
| 2026-02-25 | -41.03 | $11.78 | 385437 |
| 2026-02-24 | -13.56 | $11.86 | 703040 |
| 2026-02-23 | -8.33 | $11.79 | 258600 |
| 2026-02-20 | -18.75 | $11.74 | 235300 |
| 2026-02-19 | -20.83 | $11.73 | 151108 |
| 2026-02-18 | -27.08 | $11.70 | 204000 |
| 2026-02-17 | -27.08 | $11.70 | 127217 |
| 2026-02-13 | -29.17 | $11.69 | 229536 |
| 2026-02-12 | -27.08 | $11.70 | 227500 |
| 2026-02-11 | -22.92 | $11.72 | 211600 |
| 2026-02-10 | -20.83 | $11.73 | 182936 |
| 2026-02-09 | -27.08 | $11.70 | 178100 |
| 2026-02-06 | -39.58 | $11.64 | 301132 |
| 2026-02-05 | -27.08 | $11.70 | 180720 |
| 2026-02-04 | -27.08 | $11.70 | 276400 |
| 2026-02-03 | -2.27 | $11.78 | 506625 |
| 2026-02-02 | -8.16 | $11.73 | 296700 |
| 2026-01-30 | -2.17 | $11.73 | 245700 |
| 2026-01-29 | -20.83 | $11.63 | 341431 |
| 2026-01-28 | -11.76 | $11.67 | 269200 |
| 2026-01-27 | -25.93 | $11.59 | 338541 |
| 2026-01-26 | -64.81 | $11.38 | 264200 |
| 2026-01-23 | -53.70 | $11.44 | 214500 |
| 2026-01-22 | -51.85 | $11.45 | 209700 |
| 2026-01-21 | -40.74 | $11.51 | 192308 |
| 2026-01-20 | -22.22 | $11.61 | 262900 |
| 2026-01-16 | -9.26 | $11.68 | 129933 |
| 2026-01-15 | -9.26 | $11.68 | 207700 |
| 2026-01-14 | -3.77 | $11.70 | 223000 |
| 2026-01-13 | 0.00 | $11.65 | 203300 |
| 2026-01-12 | -6.82 | $11.60 | 118100 |
| 2026-01-09 | 0.00 | $11.60 | 181526 |
| 2026-01-08 | -8.33 | $11.52 | 218535 |
| 2026-01-07 | 0.00 | $11.50 | 178838 |
| 2026-01-06 | -24.14 | $11.41 | 208400 |
| 2026-01-05 | -54.29 | $11.35 | 198029 |
| 2026-01-02 | -55.56 | $11.35 | 166443 |
| 2025-12-31 | -69.44 | $11.30 | 1.0M |
| 2025-12-30 | -66.67 | $11.31 | 489840 |
| 2025-12-29 | -86.11 | $11.24 | 650440 |
| 2025-12-26 | -79.41 | $11.28 | 661031 |
| 2025-12-24 | -85.29 | $11.26 | 370738 |
| 2025-12-23 | -94.12 | $11.23 | 638400 |
| 2025-12-22 | -80.00 | $11.31 | 421400 |
| 2025-12-19 | -38.46 | $11.40 | 365900 |
| 2025-12-18 | -48.72 | $11.36 | 369333 |
| 2025-12-17 | -56.41 | $11.33 | 376800 |
| 2025-12-16 | -56.41 | $11.33 | 339932 |
| 2025-12-15 | -48.72 | $11.36 | 285326 |
| 2025-12-12 | -51.28 | $11.35 | 248900 |
| 2025-12-11 | -43.48 | $11.42 | 191900 |
| 2025-12-10 | -54.35 | $11.37 | 268142 |
| 2025-12-09 | -43.48 | $11.42 | 286724 |
| 2025-12-08 | -41.30 | $11.43 | 143300 |
| 2025-12-05 | -39.13 | $11.44 | 200300 |
| 2025-12-04 | -34.78 | $11.46 | 384000 |
| 2025-12-03 | -39.13 | $11.44 | 666006 |
| 2025-12-02 | -61.22 | $11.35 | 397728 |
| 2025-12-01 | -55.10 | $11.38 | 272000 |
| 2025-11-28 | -48.98 | $11.41 | 91339 |
| 2025-11-26 | -57.14 | $11.37 | 270745 |
| 2025-11-25 | -65.38 | $11.34 | 315716 |
| 2025-11-24 | -75.47 | $11.29 | 187000 |
| 2025-11-21 | -79.25 | $11.27 | 388518 |
| 2025-11-20 | -97.30 | $11.33 | 184400 |
| 2025-11-19 | -96.88 | $11.38 | 217649 |
| 2025-11-18 | -92.59 | $11.44 | 158500 |
| 2025-11-17 | -92.59 | $11.44 | 157335 |
| 2025-11-14 | -92.31 | $11.45 | 132900 |
| 2025-11-13 | -52.17 | $11.57 | 132228 |
| 2025-11-12 | -51.85 | $11.59 | 212300 |
| 2025-11-11 | -59.26 | $11.57 | 151600 |
| 2025-11-10 | -70.37 | $11.54 | 170945 |
| 2025-11-07 | -85.19 | $11.50 | 158800 |
| 2025-11-06 | -73.08 | $11.54 | 122000 |
| 2025-11-05 | -69.23 | $11.55 | 288700 |
| 2025-11-04 | -61.54 | $11.57 | 227906 |
| 2025-11-03 | -61.54 | $11.57 | 300520 |
| 2025-10-31 | -28.57 | $11.65 | 192407 |
| 2025-10-30 | -53.57 | $11.58 | 149112 |
| 2025-10-29 | -31.03 | $11.65 | 173838 |
| 2025-10-28 | -24.14 | $11.67 | 328830 |
| 2025-10-27 | -24.14 | $11.67 | 326700 |
| 2025-10-24 | -31.25 | $11.67 | 184100 |
| 2025-10-23 | -59.38 | $11.58 | 255700 |
| 2025-10-22 | -51.52 | $11.61 | 301400 |
| 2025-10-21 | -45.45 | $11.63 | 295200 |
| 2025-10-20 | -55.26 | $11.62 | 221400 |
| 2025-10-17 | -82.61 | $11.53 | 238500 |
| 2025-10-16 | -67.39 | $11.60 | 309920 |
| 2025-10-15 | -45.65 | $11.70 | 268700 |
| 2025-10-14 | -52.17 | $11.67 | 200382 |
| 2025-10-13 | -54.35 | $11.66 | 165300 |
| 2025-10-10 | -65.22 | $11.61 | 163200 |
| 2025-10-09 | -63.04 | $11.62 | 277800 |
| 2025-10-08 | -65.22 | $11.61 | 88900 |
| 2025-10-07 | -82.61 | $11.53 | 159000 |
| 2025-10-06 | -81.82 | $11.46 | 168100 |
| 2025-10-03 | -56.06 | $11.54 | 293721 |
| 2025-10-02 | -34.15 | $11.63 | 374700 |
| 2025-10-01 | -22.22 | $11.71 | 341515 |
| 2025-09-30 | -28.89 | $11.65 | 161647 |
| 2025-09-29 | -25.27 | $11.68 | 222134 |
| 2025-09-26 | -23.96 | $11.68 | 131030 |
| 2025-09-25 | -19.59 | $11.72 | 270428 |
| 2025-09-24 | -19.80 | $11.71 | 197612 |
| 2025-09-23 | -10.38 | $11.80 | 155500 |
| 2025-09-22 | -11.32 | $11.79 | 182028 |
| 2025-09-19 | -1.98 | $11.84 | 89240 |
| 2025-09-18 | -3.96 | $11.82 | 202546 |
| 2025-09-17 | -4.95 | $11.81 | 228603 |
| 2025-09-16 | -4.04 | $11.80 | 254100 |
| 2025-09-15 | 0.00 | $11.82 | 263405 |
| 2025-09-12 | -4.44 | $11.71 | 96200 |
| 2025-09-11 | -4.44 | $11.71 | 106628 |
| 2025-09-10 | -3.85 | $11.60 | 184711 |
| 2025-09-09 | 0.00 | $11.49 | 305124 |
| 2025-09-08 | 0.00 | $11.42 | 248733 |
| 2025-09-05 | -2.86 | $11.19 | 254100 |
| 2025-09-04 | -51.28 | $11.04 | 192916 |
| 2025-09-03 | -53.85 | $11.03 | 211707 |
| 2025-09-02 | -58.97 | $11.01 | 176128 |
| 2025-08-29 | -43.59 | $11.07 | 138806 |
| 2025-08-28 | -64.10 | $10.99 | 218914 |
| 2025-08-27 | -79.49 | $10.93 | 176600 |
| 2025-08-26 | -78.05 | $10.92 | 230400 |
| 2025-08-25 | -75.00 | $10.91 | 203210 |
| 2025-08-22 | -65.91 | $10.95 | 177400 |
| 2025-08-21 | -84.44 | $10.86 | 68200 |
| 2025-08-20 | -71.74 | $10.91 | 233732 |
| 2025-08-19 | -63.04 | $10.95 | 119400 |
| 2025-08-18 | -52.17 | $11.00 | 156800 |
| 2025-08-15 | -36.96 | $11.07 | 137600 |
| 2025-08-14 | -21.74 | $11.14 | 180314 |
| 2025-08-13 | -19.57 | $11.15 | 141617 |
| 2025-08-12 | -39.13 | $11.06 | 129800 |
| 2025-08-11 | -39.13 | $11.06 | 156800 |
| 2025-08-08 | -43.48 | $11.04 | 198127 |
| 2025-08-07 | -32.61 | $11.09 | 169700 |
| 2025-08-06 | -18.60 | $11.13 | 135749 |
| 2025-08-05 | -20.51 | $11.09 | 164627 |
| 2025-08-04 | -28.21 | $11.06 | 87800 |
| 2025-08-01 | -34.09 | $11.07 | 157700 |
| 2025-07-31 | -62.50 | $10.96 | 153241 |
| 2025-07-30 | -83.33 | $10.86 | 97419 |
| 2025-07-29 | -87.50 | $10.84 | 159800 |
| 2025-07-28 | -83.33 | $10.86 | 87200 |
| 2025-07-25 | -93.75 | $10.81 | 100837 |
| 2025-07-24 | -91.67 | $10.82 | 120800 |
| 2025-07-23 | -87.50 | $10.84 | 115718 |
| 2025-07-22 | -87.50 | $10.84 | 128527 |
| 2025-07-21 | -100.00 | $10.78 | 124813 |
| 2025-07-18 | -97.78 | $10.82 | 142221 |
| 2025-07-17 | -87.18 | $10.92 | 149248 |
| 2025-07-16 | -81.58 | $10.95 | 115200 |
| 2025-07-15 | -73.68 | $10.98 | 130246 |
| 2025-07-14 | -47.37 | $11.08 | 118219 |
| 2025-07-11 | -52.63 | $11.06 | 64700 |
| 2025-07-10 | -42.11 | $11.10 | 114300 |
| 2025-07-09 | -34.21 | $11.13 | 142100 |
| 2025-07-08 | -39.47 | $11.11 | 130700 |
| 2025-07-07 | -34.21 | $11.13 | 120100 |
| 2025-07-03 | -13.16 | $11.21 | 49441 |
| 2025-07-02 | 0.00 | $11.23 | 162238 |
| 2025-07-01 | -3.70 | $11.14 | 123900 |
| 2025-06-30 | 0.00 | $11.11 | 175400 |
| 2025-06-27 | -16.67 | $11.03 | 187200 |
| 2025-06-26 | -55.56 | $10.96 | 124124 |
| 2025-06-25 | -38.10 | $11.01 | 334130 |
| 2025-06-24 | -56.52 | $10.98 | 112214 |
| 2025-06-23 | -60.87 | $10.97 | 88701 |
| 2025-06-20 | -82.61 | $10.92 | 161000 |
| 2025-06-18 | -91.30 | $10.90 | 124524 |
| 2025-06-17 | -80.00 | $10.94 | 226746 |
| 2025-06-16 | -93.33 | $10.90 | 166436 |
| 2025-06-13 | -92.50 | $10.92 | 102600 |
| 2025-06-12 | -70.00 | $11.01 | 128440 |
| 2025-06-11 | -72.50 | $11.00 | 149230 |
| 2025-06-10 | -85.00 | $10.95 | 184215 |
| 2025-06-09 | -88.89 | $10.95 | 275300 |
| 2025-06-06 | -83.33 | $10.98 | 134800 |
| 2025-06-05 | -81.48 | $10.99 | 180100 |
| 2025-06-04 | -79.63 | $11.00 | 131832 |
| 2025-06-03 | -79.63 | $11.00 | 230900 |
| 2025-06-02 | -77.78 | $11.01 | 197700 |
| 2025-05-30 | -75.93 | $11.02 | 161532 |
| 2025-05-29 | -77.78 | $11.01 | 119000 |
| 2025-05-28 | -83.33 | $10.98 | 102100 |
| 2025-05-27 | -62.96 | $11.09 | 115000 |
| 2025-05-23 | -88.89 | $10.95 | 95500 |
| 2025-05-22 | -81.48 | $10.99 | 232227 |
| 2025-05-21 | -89.47 | $10.92 | 245240 |
| 2025-05-20 | -48.39 | $11.13 | 126445 |
| 2025-05-19 | -33.33 | $11.18 | 113203 |
| 2025-05-16 | -29.27 | $11.19 | 188102 |
| 2025-05-15 | -21.95 | $11.25 | 128300 |
| 2025-05-14 | -30.49 | $11.18 | 124200 |
| 2025-05-13 | -23.17 | $11.24 | 132513 |
| 2025-05-12 | -19.51 | $11.27 | 119300 |
| 2025-05-09 | -3.85 | $11.31 | 85815 |
| 2025-05-08 | -15.38 | $11.22 | 131400 |
| 2025-05-07 | -9.76 | $11.26 | 179641 |
| 2025-05-06 | -19.05 | $11.20 | 128700 |
| 2025-05-05 | -29.79 | $11.18 | 144100 |
| 2025-05-02 | -44.88 | $11.22 | 191900 |
| 2025-05-01 | -50.76 | $11.17 | 105200 |
| 2025-04-30 | -53.03 | $11.14 | 280300 |
| 2025-04-29 | -62.22 | $11.03 | 226847 |
| 2025-04-28 | -62.22 | $11.03 | 126708 |
| 2025-04-25 | -60.74 | $11.05 | 175300 |
| 2025-04-24 | -63.70 | $11.01 | 208838 |
| 2025-04-23 | -77.78 | $10.82 | 294536 |
| 2025-04-22 | -80.14 | $10.80 | 180309 |
| 2025-04-21 | -87.59 | $10.70 | 287020 |
| 2025-04-17 | -72.41 | $10.92 | 131100 |
| 2025-04-16 | -72.41 | $10.92 | 182127 |
| 2025-04-15 | -72.41 | $10.92 | 157145 |
| 2025-04-14 | -73.79 | $10.90 | 219100 |
| 2025-04-11 | -83.45 | $10.76 | 305517 |
| 2025-04-10 | -90.34 | $10.66 | 328400 |
| 2025-04-09 | -62.76 | $11.06 | 468000 |
| 2025-04-08 | -93.28 | $10.86 | 266800 |
| 2025-04-07 | -88.89 | $11.25 | 248500 |
| 2025-04-04 | -95.74 | $11.52 | 211649 |
| 2025-04-03 | -61.82 | $11.71 | 170219 |
| 2025-04-02 | -52.73 | $11.76 | 105800 |
| 2025-04-01 | -41.07 | $11.83 | 163400 |
| 2025-03-31 | -62.50 | $11.71 | 207000 |
| 2025-03-28 | -57.63 | $11.75 | 138964 |
| 2025-03-27 | -65.00 | $11.71 | 149500 |
| 2025-03-26 | -61.67 | $11.73 | 134200 |
| 2025-03-25 | -48.33 | $11.81 | 214815 |
| 2025-03-24 | -36.67 | $11.88 | 239005 |
| 2025-03-21 | -55.00 | $11.77 | 107626 |
| 2025-03-20 | -68.33 | $11.69 | 191500 |
| 2025-03-19 | -88.33 | $11.57 | 265111 |
| 2025-03-18 | -92.00 | $11.64 | 202847 |
| 2025-03-17 | -86.00 | $11.67 | 118600 |
| 2025-03-14 | -90.00 | $11.65 | 106800 |
| 2025-03-13 | -72.00 | $11.74 | 102619 |
| 2025-03-12 | -70.27 | $11.84 | 114831 |
| 2025-03-11 | -87.10 | $11.83 | 100100 |
| 2025-03-10 | -67.74 | $11.89 | 124500 |
| 2025-03-07 | -61.29 | $11.91 | 195200 |
| 2025-03-06 | -45.16 | $11.96 | 140700 |
| 2025-03-05 | -22.58 | $12.03 | 98640 |
| 2025-03-04 | -38.71 | $11.98 | 144022 |
| 2025-03-03 | -12.12 | $12.06 | 281700 |
| 2025-02-28 | -9.09 | $12.07 | 107343 |
| 2025-02-27 | -31.25 | $11.99 | 125400 |
| 2025-02-26 | -15.15 | $12.04 | 119339 |
| 2025-02-25 | -20.51 | $12.01 | 276000 |
| 2025-02-24 | -56.41 | $11.87 | 212500 |
| 2025-02-21 | -48.72 | $11.90 | 127800 |
| 2025-02-20 | -38.64 | $11.92 | 114200 |
| 2025-02-19 | -36.36 | $11.93 | 117242 |
| 2025-02-18 | -45.45 | $11.89 | 270321 |
| 2025-02-14 | -38.64 | $11.92 | 165100 |
| 2025-02-13 | -54.55 | $11.85 | 209000 |
| 2025-02-12 | -53.33 | $11.85 | 261300 |
| 2025-02-11 | -18.87 | $11.99 | 174840 |
| 2025-02-10 | -10.53 | $12.03 | 134500 |
| 2025-02-07 | -17.54 | $11.99 | 147900 |
| 2025-02-06 | -10.53 | $12.03 | 196235 |
| 2025-02-05 | -7.14 | $12.04 | 230242 |
| 2025-02-04 | -13.21 | $11.98 | 191520 |
| 2025-02-03 | -13.33 | $11.91 | 180812 |
| 2025-01-31 | -12.20 | $11.88 | 210237 |
| 2025-01-30 | -4.35 | $11.88 | 109100 |
| 2025-01-29 | -19.15 | $11.81 | 224904 |
| 2025-01-28 | -13.95 | $11.80 | 261342 |
| 2025-01-27 | -30.23 | $11.73 | 238100 |
| 2025-01-24 | -20.93 | $11.77 | 111433 |
| 2025-01-23 | -27.91 | $11.74 | 204600 |
| 2025-01-22 | -42.59 | $11.74 | 224645 |
| 2025-01-21 | -52.78 | $11.77 | 229500 |
| 2025-01-17 | -63.22 | $11.75 | 169613 |
| 2025-01-16 | -69.30 | $11.78 | 136400 |
| 2025-01-15 | -76.86 | $11.71 | 164200 |
| 2025-01-14 | -81.75 | $11.66 | 163300 |
| 2025-01-13 | -88.32 | $11.59 | 337400 |
| 2025-01-10 | -88.67 | $11.60 | 265600 |
| 2025-01-08 | -81.33 | $11.71 | 219100 |
| 2025-01-07 | -78.00 | $11.76 | 285000 |
| 2025-01-06 | -75.33 | $11.80 | 367000 |
| 2025-01-03 | -76.00 | $11.79 | 217700 |
| 2025-01-02 | -81.33 | $11.71 | 206640 |
| 2024-12-31 | -94.00 | $11.52 | 728629 |
| 2024-12-30 | -99.33 | $11.44 | 775700 |
| 2024-12-27 | -96.62 | $11.50 | 729728 |
| 2024-12-26 | -94.37 | $11.59 | 1.1M |
| 2024-12-24 | -88.03 | $11.68 | 385401 |
| 2024-12-23 | -97.58 | $11.72 | 338848 |
| 2024-12-20 | -94.96 | $11.80 | 468400 |
| 2024-12-19 | -98.10 | $11.90 | 343600 |
| 2024-12-18 | -96.47 | $12.11 | 212600 |
| 2024-12-17 | -92.96 | $12.27 | 264400 |
| 2024-12-16 | -50.70 | $12.57 | 167100 |
| 2024-12-13 | -52.11 | $12.56 | 236300 |
| 2024-12-12 | -36.62 | $12.67 | 220200 |
| 2024-12-11 | -22.54 | $12.77 | 235814 |
| 2024-12-10 | -8.62 | $12.75 | 208300 |
| 2024-12-09 | -10.53 | $12.73 | 133500 |
| 2024-12-06 | -7.02 | $12.75 | 174600 |
| 2024-12-05 | -10.53 | $12.73 | 124204 |
| 2024-12-04 | -1.75 | $12.78 | 206800 |
| 2024-12-03 | -12.28 | $12.72 | 189800 |
| 2024-12-02 | -10.53 | $12.73 | 180616 |
| 2024-11-29 | 0.00 | $12.75 | 120900 |
| 2024-11-27 | -13.64 | $12.60 | 257600 |
| 2024-11-26 | -50.00 | $12.44 | 209000 |
| 2024-11-25 | -56.82 | $12.41 | 216202 |
| 2024-11-22 | -84.09 | $12.29 | 213300 |
| 2024-11-21 | -90.91 | $12.26 | 197800 |
| 2024-11-20 | -87.80 | $12.32 | 212800 |
| 2024-11-19 | -93.62 | $12.35 | 137700 |
| 2024-11-18 | -92.06 | $12.37 | 209000 |
| 2024-11-15 | -95.89 | $12.35 | 133000 |
| 2024-11-14 | -73.33 | $12.52 | 147300 |
| 2024-11-13 | -82.67 | $12.45 | 179400 |
| 2024-11-12 | -84.00 | $12.44 | 205423 |
| 2024-11-11 | -65.33 | $12.58 | 176640 |
| 2024-11-08 | -61.04 | $12.62 | 131600 |
| 2024-11-07 | -76.92 | $12.50 | 186200 |
| 2024-11-06 | -87.80 | $12.42 | 306142 |
| 2024-11-05 | -73.17 | $12.54 | 152400 |
| 2024-11-04 | -81.71 | $12.47 | 193671 |
| 2024-11-01 | -82.93 | $12.46 | 177831 |
| 2024-10-31 | -77.78 | $12.52 | 193400 |
| 2024-10-30 | -89.69 | $12.42 | 177800 |
| 2024-10-29 | -91.75 | $12.40 | 162600 |
| 2024-10-28 | -95.35 | $12.47 | 157700 |
| 2024-10-25 | -85.88 | $12.56 | 219500 |
| 2024-10-24 | -91.76 | $12.51 | 248345 |
| 2024-10-23 | -92.75 | $12.65 | 124625 |
| 2024-10-22 | -97.78 | $12.85 | 89045 |
| 2024-10-21 | -90.24 | $12.92 | 205500 |
| 2024-10-18 | -68.42 | $13.03 | 121931 |
| 2024-10-17 | -78.95 | $12.99 | 210307 |
| 2024-10-16 | -81.58 | $12.98 | 121200 |
| 2024-10-15 | -83.33 | $12.99 | 137200 |
| 2024-10-14 | -63.89 | $13.06 | 151900 |
| 2024-10-11 | -58.33 | $13.08 | 141805 |
| 2024-10-10 | -41.67 | $13.14 | 101905 |
| 2024-10-09 | -72.22 | $13.03 | 168300 |
| 2024-10-08 | -52.27 | $13.06 | 154544 |
| 2024-10-07 | -48.15 | $13.03 | 152501 |
| 2024-10-04 | -35.00 | $13.08 | 163800 |
| 2024-10-03 | -11.67 | $13.22 | 194900 |
| 2024-10-02 | -6.90 | $13.22 | 206500 |
| 2024-10-01 | -11.48 | $13.19 | 208200 |
| 2024-09-30 | -23.44 | $13.11 | 121009 |
| 2024-09-27 | -23.88 | $13.10 | 119000 |
| 2024-09-26 | -22.39 | $13.11 | 223632 |
| 2024-09-25 | -33.82 | $13.03 | 65200 |
| 2024-09-24 | -34.29 | $13.02 | 106924 |
| 2024-09-23 | -41.43 | $12.97 | 129800 |
| 2024-09-20 | -36.62 | $13.00 | 105600 |
| 2024-09-19 | -33.33 | $13.00 | 126700 |
| 2024-09-18 | -33.33 | $13.00 | 263100 |
| 2024-09-17 | -30.77 | $13.02 | 200600 |
| 2024-09-16 | -26.58 | $13.05 | 123300 |
| 2024-09-13 | -25.93 | $13.05 | 305922 |
| 2024-09-12 | -9.21 | $13.08 | 240900 |
| 2024-09-11 | 0.00 | $12.92 | 180615 |
| 2024-09-10 | 0.00 | $12.85 | 124500 |
| 2024-09-09 | -7.69 | $12.75 | 190700 |
| 2024-09-06 | -10.26 | $12.74 | 115700 |
| 2024-09-05 | -5.56 | $12.73 | 102800 |
| 2024-09-04 | -5.88 | $12.71 | 185200 |
| 2024-09-03 | -18.75 | $12.65 | 155343 |
| 2024-08-30 | -14.29 | $12.63 | 109427 |
| 2024-08-29 | -17.86 | $12.62 | 98000 |
| 2024-08-28 | -25.00 | $12.60 | 88215 |
| 2024-08-27 | -22.58 | $12.60 | 92200 |
| 2024-08-26 | -25.64 | $12.57 | 98400 |
| 2024-08-23 | -28.21 | $12.56 | 91633 |
| 2024-08-22 | -38.46 | $12.52 | 79402 |
| 2024-08-21 | -31.71 | $12.54 | 103000 |
| 2024-08-20 | -36.59 | $12.52 | 122600 |
| 2024-08-19 | -41.46 | $12.50 | 93322 |
| 2024-08-16 | -48.78 | $12.47 | 143045 |
| 2024-08-15 | -54.55 | $12.43 | 116827 |
| 2024-08-14 | -45.45 | $12.47 | 137100 |
| 2024-08-13 | -43.18 | $12.48 | 257100 |
| 2024-08-12 | -52.27 | $12.44 | 200800 |
| 2024-08-09 | -56.82 | $12.42 | 155040 |
| 2024-08-08 | -50.00 | $12.45 | 189509 |
| 2024-08-07 | -45.45 | $12.47 | 251400 |
| 2024-08-06 | -31.71 | $12.51 | 150509 |
| 2024-08-05 | -43.90 | $12.46 | 118105 |
| 2024-08-02 | -9.76 | $12.60 | 166800 |
| 2024-08-01 | -13.79 | $12.48 | 164003 |
| 2024-07-31 | -44.83 | $12.39 | 138405 |
| 2024-07-30 | -58.62 | $12.35 | 206332 |
| 2024-07-29 | -61.76 | $12.31 | 107400 |
| 2024-07-26 | -58.82 | $12.32 | 140600 |
| 2024-07-25 | -58.82 | $12.32 | 169800 |
| 2024-07-24 | -56.41 | $12.30 | 96200 |
| 2024-07-23 | -38.46 | $12.37 | 124300 |
| 2024-07-22 | -51.28 | $12.32 | 97500 |
| 2024-07-19 | -66.67 | $12.26 | 87400 |
| 2024-07-18 | -61.54 | $12.28 | 119019 |
| 2024-07-17 | -23.08 | $12.43 | 144200 |
| 2024-07-16 | 0.00 | $12.52 | 90300 |
| 2024-07-15 | -13.89 | $12.44 | 107930 |
| 2024-07-12 | -5.56 | $12.47 | 101100 |
| 2024-07-11 | -10.00 | $12.40 | 123906 |
| 2024-07-10 | -42.31 | $12.28 | 96800 |
| 2024-07-09 | -46.15 | $12.27 | 124940 |
| 2024-07-08 | -31.03 | $12.30 | 144600 |
| 2024-07-05 | -24.14 | $12.32 | 118600 |
| 2024-07-03 | -14.29 | $12.33 | 92615 |
| 2024-07-02 | -36.84 | $12.24 | 149304 |
| 2024-07-01 | -32.61 | $12.23 | 123200 |
| 2024-06-28 | -19.61 | $12.28 | 165100 |
| 2024-06-27 | -26.42 | $12.24 | 99848 |
| 2024-06-26 | -39.62 | $12.17 | 145445 |
| 2024-06-25 | -32.08 | $12.21 | 202545 |
| 2024-06-24 | -37.74 | $12.18 | 118906 |
| 2024-06-21 | -39.62 | $12.17 | 89600 |
| 2024-06-20 | -28.30 | $12.23 | 165637 |
| 2024-06-18 | -18.87 | $12.28 | 132540 |
| 2024-06-17 | -28.30 | $12.23 | 121639 |
| 2024-06-14 | -28.30 | $12.23 | 234600 |
| 2024-06-13 | -16.98 | $12.29 | 131300 |
| 2024-06-12 | -33.96 | $12.20 | 233100 |
| 2024-06-11 | -2.56 | $12.23 | 133300 |
| 2024-06-10 | -13.89 | $12.16 | 89627 |
| 2024-06-07 | -19.44 | $12.14 | 145629 |
| 2024-06-06 | -21.95 | $12.17 | 83320 |
| 2024-06-05 | -36.59 | $12.11 | 142617 |
| 2024-06-04 | -53.66 | $12.04 | 185200 |
| 2024-06-03 | -75.61 | $11.95 | 137500 |
| 2024-05-31 | -80.49 | $11.93 | 174000 |
| 2024-05-30 | -68.52 | $11.89 | 151038 |
| 2024-05-29 | -70.37 | $11.88 | 73100 |
| 2024-05-28 | -48.15 | $12.00 | 110400 |
| 2024-05-24 | -29.63 | $12.10 | 61400 |
| 2024-05-23 | -50.00 | $11.99 | 158947 |
| 2024-05-22 | -44.44 | $12.02 | 113333 |
| 2024-05-21 | -27.78 | $12.11 | 122200 |
| 2024-05-20 | -29.63 | $12.10 | 102200 |
| 2024-05-17 | -27.78 | $12.11 | 105310 |
| 2024-05-16 | -24.07 | $12.13 | 115319 |
| 2024-05-15 | -16.67 | $12.17 | 131200 |
| 2024-05-14 | -33.33 | $12.08 | 102437 |
| 2024-05-13 | -27.78 | $12.11 | 75500 |
| 2024-05-10 | -24.07 | $12.13 | 76700 |
| 2024-05-09 | -9.26 | $12.21 | 116000 |
| 2024-05-08 | 0.00 | $12.20 | 155938 |
| 2024-05-07 | -12.50 | $12.14 | 156441 |
| 2024-05-06 | -42.11 | $12.05 | 138831 |
| 2024-05-03 | -59.65 | $11.95 | 130500 |
| 2024-05-02 | -82.46 | $11.82 | 209330 |
| 2024-05-01 | -89.29 | $11.79 | 168600 |
| 2024-04-30 | -96.43 | $11.75 | 174300 |
| 2024-04-29 | -94.12 | $11.81 | 141003 |
| 2024-04-26 | -90.57 | $11.83 | 79000 |
| 2024-04-25 | -96.43 | $11.80 | 80001 |
| 2024-04-24 | -88.00 | $11.90 | 129138 |
| 2024-04-23 | -84.00 | $11.92 | 106700 |
| 2024-04-22 | -98.04 | $11.85 | 153747 |
| 2024-04-19 | -97.96 | $11.90 | 116012 |
| 2024-04-18 | -85.42 | $11.97 | 119200 |
| 2024-04-17 | -72.92 | $12.03 | 66432 |
| 2024-04-16 | -78.43 | $12.01 | 156400 |
| 2024-04-15 | -97.83 | $11.96 | 124018 |
| 2024-04-12 | -82.86 | $12.12 | 143029 |
| 2024-04-11 | -78.38 | $12.14 | 121600 |
| 2024-04-10 | -90.24 | $12.11 | 142922 |
| 2024-04-09 | -67.57 | $12.23 | 115100 |
| 2024-04-08 | -56.76 | $12.27 | 106800 |
| 2024-04-05 | -73.17 | $12.22 | 187422 |
| 2024-04-04 | -87.50 | $12.17 | 190334 |
| 2024-04-03 | -85.00 | $12.18 | 143733 |
| 2024-04-02 | -72.50 | $12.23 | 168324 |
| 2024-04-01 | -88.24 | $12.22 | 148000 |
| 2024-03-28 | -100.00 | $12.25 | 225900 |
| 2024-03-27 | -81.48 | $12.30 | 149800 |
| 2024-03-26 | -65.79 | $12.27 | 147400 |
| 2024-03-25 | -63.16 | $12.28 | 100900 |
| 2024-03-22 | -52.63 | $12.32 | 154700 |
| 2024-03-21 | -63.16 | $12.28 | 135000 |
| 2024-03-20 | -55.26 | $12.31 | 137107 |
| 2024-03-19 | -42.11 | $12.36 | 108500 |
| 2024-03-18 | -31.58 | $12.40 | 108005 |
| 2024-03-15 | -44.74 | $12.35 | 120600 |
| 2024-03-14 | -44.74 | $12.35 | 174600 |
| 2024-03-13 | -9.30 | $12.48 | 133500 |
| 2024-03-12 | -19.57 | $12.43 | 122035 |
| 2024-03-11 | -19.57 | $12.43 | 128317 |
| 2024-03-08 | -8.70 | $12.48 | 190800 |
| 2024-03-07 | -7.14 | $12.45 | 151131 |
| 2024-03-06 | -9.76 | $12.43 | 145700 |
| 2024-03-05 | -10.53 | $12.40 | 126547 |
| 2024-03-04 | -21.05 | $12.36 | 186600 |
| 2024-03-01 | -3.23 | $12.36 | 121000 |
| 2024-02-29 | -20.69 | $12.29 | 128643 |
| 2024-02-28 | -37.93 | $12.24 | 87709 |
| 2024-02-27 | -65.52 | $12.16 | 110249 |
| 2024-02-26 | -41.03 | $12.19 | 151428 |
| 2024-02-23 | -21.05 | $12.25 | 136834 |
| 2024-02-22 | -18.42 | $12.26 | 55002 |
| 2024-02-21 | -21.05 | $12.25 | 77000 |
| 2024-02-20 | -15.79 | $12.27 | 84200 |
| 2024-02-16 | -21.05 | $12.25 | 160425 |
| 2024-02-15 | -5.77 | $12.30 | 212300 |
| 2024-02-14 | -13.73 | $12.25 | 237100 |
| 2024-02-13 | -33.33 | $12.15 | 448300 |
| 2024-02-12 | -25.49 | $12.19 | 407000 |
| 2024-02-09 | -41.18 | $12.11 | 236447 |
| 2024-02-08 | -31.37 | $12.16 | 156904 |
| 2024-02-07 | -38.71 | $12.19 | 166800 |
| 2024-02-06 | -47.76 | $12.16 | 176800 |
| 2024-02-05 | -49.25 | $12.15 | 187306 |
| 2024-02-02 | -37.31 | $12.23 | 260528 |
| 2024-02-01 | -23.88 | $12.32 | 114224 |
| 2024-01-31 | -47.76 | $12.16 | 211600 |
| 2024-01-30 | -56.72 | $12.10 | 149800 |
| 2024-01-29 | -59.70 | $12.08 | 161700 |
| 2024-01-26 | -74.63 | $11.98 | 153915 |
| 2024-01-25 | -67.16 | $12.03 | 164700 |
| 2024-01-24 | -67.16 | $12.03 | 240400 |
| 2024-01-23 | -64.18 | $12.05 | 221909 |
| 2024-01-22 | -61.19 | $12.07 | 163440 |
| 2024-01-19 | -80.60 | $11.94 | 204800 |
| 2024-01-18 | -94.92 | $11.92 | 174320 |
| 2024-01-17 | -96.15 | $11.98 | 230204 |
| 2024-01-16 | -86.67 | $12.09 | 146200 |
| 2024-01-12 | -43.33 | $12.22 | 194100 |
| 2024-01-11 | -29.73 | $12.26 | 246808 |
| 2024-01-10 | -17.72 | $12.34 | 263928 |
| 2024-01-09 | -11.25 | $12.39 | 155430 |
| 2024-01-08 | -1.25 | $12.47 | 236400 |
| 2024-01-05 | -29.49 | $12.23 | 152747 |
| 2024-01-04 | -22.09 | $12.27 | 191706 |
| 2024-01-03 | -15.12 | $12.33 | 157800 |
| 2024-01-02 | -21.11 | $12.27 | 220710 |
| 2023-12-29 | -26.21 | $12.19 | 401800 |
| 2023-12-28 | -25.44 | $12.17 | 353300 |
| 2023-12-27 | -11.40 | $12.33 | 289933 |
| 2023-12-26 | -12.98 | $12.29 | 349400 |
| 2023-12-22 | -9.92 | $12.33 | 202200 |
| 2023-12-21 | -9.16 | $12.34 | 372242 |
| 2023-12-20 | 0.00 | $12.34 | 491000 |
| 2023-12-19 | 0.00 | $12.33 | 491707 |
| 2023-12-18 | -3.06 | $12.10 | 303707 |
| 2023-12-15 | -6.60 | $12.06 | 243600 |
| 2023-12-14 | 0.00 | $12.09 | 311600 |
| 2023-12-13 | 0.00 | $11.90 | 416901 |
| 2023-12-12 | -0.81 | $11.80 | 351200 |
| 2023-12-11 | -5.56 | $11.72 | 275500 |
| 2023-12-08 | -0.79 | $11.78 | 172921 |
| 2023-12-07 | 0.00 | $11.78 | 302000 |
| 2023-12-06 | -3.31 | $11.67 | 309200 |
| 2023-12-05 | -2.52 | $11.66 | 231600 |
| 2023-12-04 | -6.98 | $11.58 | 410940 |
| 2023-12-01 | 0.00 | $11.62 | 275920 |
| 2023-11-30 | -12.31 | $11.41 | 413200 |
| 2023-11-29 | -1.28 | $11.50 | 395547 |
| 2023-11-28 | -3.47 | $11.33 | 227937 |
| 2023-11-27 | -14.00 | $11.17 | 290400 |
| 2023-11-24 | -5.26 | $11.30 | 48704 |
| 2023-11-22 | -3.25 | $11.31 | 187300 |
| 2023-11-21 | -4.55 | $11.29 | 156800 |
| 2023-11-20 | 0.00 | $11.32 | 237200 |
| 2023-11-17 | -3.57 | $11.17 | 336421 |
| 2023-11-16 | -6.02 | $11.07 | 577938 |
| 2023-11-15 | -4.04 | $10.77 | 382800 |
| 2023-11-14 | -3.33 | $10.69 | 264536 |
| 2023-11-13 | -17.05 | $10.55 | 219500 |
| 2023-11-10 | -12.50 | $10.59 | 184136 |
| 2023-11-09 | -22.73 | $10.50 | 254239 |
| 2023-11-08 | -9.09 | $10.62 | 483341 |
| 2023-11-07 | -4.65 | $10.64 | 247400 |
| 2023-11-06 | -23.26 | $10.48 | 195839 |
| 2023-11-03 | -17.44 | $10.53 | 208400 |
| 2023-11-02 | -14.93 | $10.39 | 308100 |
| 2023-11-01 | -44.78 | $10.19 | 397600 |
| 2023-10-31 | -82.09 | $9.94 | 242800 |
| 2023-10-30 | -83.58 | $9.93 | 275824 |
| 2023-10-27 | -85.07 | $9.92 | 255300 |
| 2023-10-26 | -86.57 | $9.91 | 252200 |
| 2023-10-25 | -94.03 | $9.86 | 374000 |
| 2023-10-24 | -81.67 | $10.00 | 242000 |
| 2023-10-23 | -96.72 | $9.91 | 284408 |
| 2023-10-20 | -93.59 | $10.00 | 249502 |
| 2023-10-19 | -94.94 | $10.05 | 252531 |
| 2023-10-18 | -89.74 | $10.10 | 285914 |
| 2023-10-17 | -91.78 | $10.19 | 265729 |
| 2023-10-16 | -69.86 | $10.35 | 249500 |
| 2023-10-13 | -60.27 | $10.42 | 395100 |
| 2023-10-12 | -73.97 | $10.32 | 256118 |
| 2023-10-11 | -64.56 | $10.41 | 220800 |
| 2023-10-10 | -79.76 | $10.30 | 197600 |
| 2023-10-09 | -83.33 | $10.27 | 106039 |
| 2023-10-06 | -88.64 | $10.23 | 256800 |
| 2023-10-05 | -89.02 | $10.29 | 257700 |
| 2023-10-04 | -80.90 | $10.37 | 206619 |
| 2023-10-03 | -83.15 | $10.35 | 276900 |
| 2023-10-02 | -93.48 | $10.26 | 292223 |
| 2023-09-29 | -96.84 | $10.23 | 202617 |
| 2023-09-28 | -95.88 | $10.24 | 265030 |
| 2023-09-27 | -98.90 | $10.27 | 349749 |
| 2023-09-26 | -100.00 | $10.40 | 222400 |
| 2023-09-25 | -98.48 | $10.52 | 208900 |
| 2023-09-22 | -91.49 | $10.74 | 294807 |
| 2023-09-21 | -97.78 | $10.73 | 108400 |
| 2023-09-20 | -85.37 | $10.82 | 135300 |
| 2023-09-19 | -100.00 | $10.76 | 396100 |
| 2023-09-18 | -95.00 | $10.79 | 201200 |
| 2023-09-15 | -100.00 | $10.78 | 152923 |
| 2023-09-14 | -93.33 | $10.83 | 438800 |
| 2023-09-13 | -89.58 | $10.93 | 175627 |
| 2023-09-12 | -92.73 | $10.92 | 93800 |
| 2023-09-11 | -94.74 | $10.94 | 147600 |
| 2023-09-08 | -98.36 | $10.95 | 143200 |
| 2023-09-07 | -96.61 | $10.98 | 179600 |
| 2023-09-06 | -94.44 | $11.04 | 78525 |
| 2023-09-05 | -88.89 | $11.07 | 101600 |
| 2023-09-01 | -86.21 | $11.09 | 186048 |
| 2023-08-31 | -86.21 | $11.09 | 159000 |
| 2023-08-30 | -87.30 | $11.09 | 147200 |
| 2023-08-29 | -88.31 | $11.10 | 175800 |
| 2023-08-28 | -97.73 | $11.03 | 161000 |
| 2023-08-25 | -93.26 | $11.07 | 169409 |
| 2023-08-24 | -97.65 | $11.07 | 137600 |
| 2023-08-23 | -97.59 | $11.09 | 190500 |
| 2023-08-22 | -98.84 | $11.08 | 177700 |
| 2023-08-21 | -94.19 | $11.12 | 128310 |
| 2023-08-18 | -100.00 | $11.14 | 178600 |
| 2023-08-17 | -97.37 | $11.19 | 128842 |
| 2023-08-16 | -100.00 | $11.19 | 229400 |
| 2023-08-15 | -96.77 | $11.33 | 195800 |
| 2023-08-14 | -91.38 | $11.40 | 68246 |
| 2023-08-11 | -68.97 | $11.53 | 139700 |
| 2023-08-10 | -93.10 | $11.39 | 152100 |
| 2023-08-09 | -82.76 | $11.45 | 112500 |
| 2023-08-08 | -96.55 | $11.37 | 121600 |
| 2023-08-07 | -91.38 | $11.40 | 141437 |
| 2023-08-04 | -84.91 | $11.48 | 127700 |
| 2023-08-03 | -92.45 | $11.44 | 323566 |
| 2023-08-02 | -39.62 | $11.72 | 207903 |
| 2023-08-01 | -20.75 | $11.82 | 207420 |
| 2023-07-31 | -13.21 | $11.86 | 302700 |
| 2023-07-28 | -13.21 | $11.86 | 178300 |
| 2023-07-27 | -37.74 | $11.73 | 263800 |
| 2023-07-26 | -16.98 | $11.84 | 191440 |
| 2023-07-25 | -16.98 | $11.84 | 304830 |
| 2023-07-24 | 0.00 | $11.80 | 211200 |
| 2023-07-21 | -29.73 | $11.66 | 113400 |
| 2023-07-20 | -20.37 | $11.66 | 156104 |
| 2023-07-19 | -3.70 | $11.75 | 136412 |
| 2023-07-18 | -22.00 | $11.62 | 220733 |
| 2023-07-17 | -46.00 | $11.50 | 147000 |
| 2023-07-14 | -34.00 | $11.56 | 159900 |
| 2023-07-13 | -22.00 | $11.62 | 133400 |
| 2023-07-12 | -12.00 | $11.67 | 88600 |
| 2023-07-11 | -22.00 | $11.62 | 157400 |
| 2023-07-10 | -30.00 | $11.58 | 84118 |
| 2023-07-07 | -44.00 | $11.51 | 195900 |
| 2023-07-06 | -38.00 | $11.54 | 162947 |
| 2023-07-05 | -26.00 | $11.60 | 103238 |
| 2023-07-03 | -6.12 | $11.69 | 63047 |
| 2023-06-30 | -26.09 | $11.57 | 129400 |
| 2023-06-29 | -27.27 | $11.55 | 149400 |
| 2023-06-28 | -6.82 | $11.64 | 179500 |
| 2023-06-27 | -20.93 | $11.54 | 185819 |
| 2023-06-26 | -10.00 | $11.53 | 108017 |
| 2023-06-23 | -26.67 | $11.45 | 133100 |
| 2023-06-22 | -40.00 | $11.39 | 142021 |
| 2023-06-21 | -42.22 | $11.38 | 148800 |
| 2023-06-20 | -42.22 | $11.38 | 128441 |
| 2023-06-16 | -46.67 | $11.36 | 92800 |
| 2023-06-15 | -37.78 | $11.40 | 155000 |
| 2023-06-14 | -42.22 | $11.38 | 114700 |
| 2023-06-13 | -31.11 | $11.43 | 98400 |
| 2023-06-12 | -26.67 | $11.45 | 118908 |
| 2023-06-09 | -31.48 | $11.49 | 63700 |
| 2023-06-08 | -25.00 | $11.54 | 101005 |
| 2023-06-07 | -47.46 | $11.43 | 116013 |
| 2023-06-06 | -53.97 | $11.41 | 93900 |
| 2023-06-05 | -66.67 | $11.34 | 91345 |
| 2023-06-02 | -71.21 | $11.31 | 168547 |
| 2023-06-01 | -68.18 | $11.33 | 223342 |
| 2023-05-31 | -69.70 | $11.32 | 165805 |
| 2023-05-30 | -80.30 | $11.25 | 96910 |
| 2023-05-26 | -93.24 | $11.17 | 235213 |
| 2023-05-25 | -90.00 | $11.20 | 167908 |
| 2023-05-24 | -97.47 | $11.15 | 141900 |
| 2023-05-23 | -92.65 | $11.29 | 110319 |
| 2023-05-22 | -95.59 | $11.27 | 145700 |
| 2023-05-19 | -93.44 | $11.35 | 146600 |
| 2023-05-18 | -97.96 | $11.44 | 102914 |
| 2023-05-17 | -95.65 | $11.48 | 99939 |
| 2023-05-16 | -83.67 | $11.51 | 96600 |
| 2023-05-15 | -89.80 | $11.48 | 280600 |
| 2023-05-12 | -75.51 | $11.55 | 96900 |
| 2023-05-11 | -69.39 | $11.58 | 118500 |
| 2023-05-10 | -61.22 | $11.62 | 149246 |
| 2023-05-09 | -64.71 | $11.61 | 167100 |
| 2023-05-08 | -56.86 | $11.65 | 80400 |
| 2023-05-05 | -37.25 | $11.75 | 192000 |
| 2023-05-04 | -56.86 | $11.65 | 143608 |
| 2023-05-03 | -62.75 | $11.62 | 110486 |
| 2023-05-02 | -45.10 | $11.71 | 110741 |
| 2023-05-01 | -50.98 | $11.68 | 135100 |
| 2023-04-28 | -25.49 | $11.81 | 140936 |
| 2023-04-27 | -31.37 | $11.78 | 145500 |
| 2023-04-26 | -25.49 | $11.81 | 193700 |
| 2023-04-25 | -41.18 | $11.73 | 158133 |
| 2023-04-24 | -47.06 | $11.70 | 122400 |
| 2023-04-21 | -63.46 | $11.61 | 128841 |
| 2023-04-20 | -61.54 | $11.62 | 121600 |
| 2023-04-19 | -92.31 | $11.46 | 198600 |
| 2023-04-18 | -65.38 | $11.60 | 162421 |
| 2023-04-17 | -36.54 | $11.75 | 163000 |
| 2023-04-14 | -23.08 | $11.82 | 105909 |
| 2023-04-13 | -19.23 | $11.84 | 159824 |
| 2023-04-12 | -9.62 | $11.89 | 108334 |
| 2023-04-11 | -27.45 | $11.79 | 213300 |
| 2023-04-10 | -31.37 | $11.77 | 240400 |
| 2023-04-06 | -15.69 | $11.85 | 72605 |
| 2023-04-05 | -6.52 | $11.85 | 193600 |
| 2023-04-04 | -34.78 | $11.72 | 87800 |
| 2023-04-03 | -28.26 | $11.75 | 108800 |
| 2023-03-31 | 0.00 | $11.84 | 108400 |
| 2023-03-30 | -42.11 | $11.64 | 155800 |
| 2023-03-29 | -71.05 | $11.53 | 122800 |
| 2023-03-28 | -81.58 | $11.49 | 192436 |
| 2023-03-27 | -97.37 | $11.43 | 202300 |
| 2023-03-24 | -87.18 | $11.47 | 218549 |
| 2023-03-23 | -100.00 | $11.42 | 168122 |
| 2023-03-22 | -75.00 | $11.52 | 182700 |
| 2023-03-21 | -95.00 | $11.44 | 258700 |
| 2023-03-20 | -69.23 | $11.55 | 137600 |
| 2023-03-17 | -65.96 | $11.59 | 123000 |
| 2023-03-16 | -70.97 | $11.61 | 172642 |
| 2023-03-15 | -76.92 | $11.61 | 105200 |
| 2023-03-14 | -83.72 | $11.57 | 138448 |
| 2023-03-13 | -81.19 | $11.62 | 236311 |
| 2023-03-10 | -87.13 | $11.56 | 130400 |
| 2023-03-09 | -83.18 | $11.61 | 91041 |
| 2023-03-08 | -84.11 | $11.60 | 76735 |
| 2023-03-07 | -78.50 | $11.66 | 153735 |
| 2023-03-06 | -76.64 | $11.68 | 110530 |
| 2023-03-03 | -70.09 | $11.75 | 103900 |
| 2023-03-02 | -85.45 | $11.59 | 142800 |
| 2023-03-01 | -87.50 | $11.69 | 87114 |
| 2023-02-28 | -87.50 | $11.69 | 75802 |
| 2023-02-27 | -80.21 | $11.76 | 82334 |
| 2023-02-24 | -95.83 | $11.61 | 144516 |
| 2023-02-23 | -88.64 | $11.75 | 110114 |
| 2023-02-22 | -88.64 | $11.75 | 91904 |
| 2023-02-21 | -97.73 | $11.67 | 109827 |
| 2023-02-17 | -89.61 | $11.84 | 115507 |
| 2023-02-16 | -98.53 | $11.86 | 115600 |
| 2023-02-15 | -95.83 | $12.07 | 111100 |
| 2023-02-14 | -63.46 | $12.20 | 169542 |
| 2023-02-13 | -37.29 | $12.31 | 85723 |
| 2023-02-10 | -32.20 | $12.34 | 119500 |
| 2023-02-09 | -33.87 | $12.32 | 123500 |
| 2023-02-08 | -12.50 | $12.45 | 137100 |
| 2023-02-07 | -24.64 | $12.36 | 120016 |
| 2023-02-06 | -59.42 | $12.12 | 167700 |
| 2023-02-03 | -17.28 | $12.39 | 219800 |
| 2023-02-02 | -4.49 | $12.49 | 275300 |
| 2023-02-01 | -14.63 | $12.34 | 167400 |
| 2023-01-31 | -21.18 | $12.28 | 350900 |
| 2023-01-30 | -28.57 | $12.18 | 140100 |
| 2023-01-27 | -27.55 | $12.19 | 176635 |
| 2023-01-26 | -21.43 | $12.22 | 123000 |
| 2023-01-25 | -13.79 | $12.30 | 98300 |
| 2023-01-24 | -13.79 | $12.30 | 156709 |
| 2023-01-23 | -9.48 | $12.35 | 188245 |
| 2023-01-20 | -0.94 | $12.35 | 81926 |
| 2023-01-19 | -3.92 | $12.28 | 140600 |
| 2023-01-18 | -3.41 | $12.15 | 254333 |
| 2023-01-17 | -21.18 | $11.97 | 188200 |
| 2023-01-13 | -10.59 | $12.06 | 106941 |
| 2023-01-12 | -5.88 | $12.10 | 190445 |
| 2023-01-11 | -2.74 | $12.01 | 156330 |
| 2023-01-10 | -11.27 | $11.93 | 110600 |
| 2023-01-09 | -16.90 | $11.89 | 115100 |
| 2023-01-06 | -29.85 | $11.77 | 186231 |
| 2023-01-05 | -47.06 | $11.66 | 139600 |
| 2023-01-04 | -13.24 | $11.89 | 150100 |
| 2023-01-03 | -41.18 | $11.70 | 142843 |
| 2022-12-30 | -55.88 | $11.60 | 567600 |
| 2022-12-29 | -50.67 | $11.67 | 525933 |
| 2022-12-28 | -54.67 | $11.64 | 627800 |
| 2022-12-27 | -92.00 | $11.36 | 613417 |
| 2022-12-23 | -92.31 | $11.45 | 298203 |
| 2022-12-22 | -91.67 | $11.50 | 367000 |
| 2022-12-21 | -81.36 | $11.57 | 367500 |
| 2022-12-20 | -81.36 | $11.57 | 385404 |
| 2022-12-19 | -76.27 | $11.60 | 336131 |
| 2022-12-16 | -71.01 | $11.56 | 413000 |
| 2022-12-15 | -50.60 | $11.63 | 418147 |
| 2022-12-14 | -31.11 | $11.77 | 324500 |
| 2022-12-13 | -22.45 | $11.83 | 369100 |
| 2022-12-12 | -31.19 | $11.71 | 460900 |
| 2022-12-09 | -25.69 | $11.77 | 255900 |
| 2022-12-08 | -21.85 | $11.79 | 269218 |
| 2022-12-07 | -11.81 | $11.88 | 268000 |
| 2022-12-06 | -13.19 | $11.86 | 268900 |
| 2022-12-05 | -21.53 | $11.74 | 225801 |
| 2022-12-02 | -17.36 | $11.80 | 210100 |
| 2022-12-01 | -12.42 | $11.86 | 276200 |
| 2022-11-30 | -2.08 | $11.93 | 225036 |
| 2022-11-29 | -7.97 | $11.79 | 209300 |
| 2022-11-28 | -10.79 | $11.75 | 255720 |
| 2022-11-25 | -6.34 | $11.81 | 49801 |
| 2022-11-23 | -4.93 | $11.83 | 298500 |
| 2022-11-22 | 0.00 | $11.83 | 258516 |
| 2022-11-21 | 0.00 | $11.63 | 201115 |
| 2022-11-18 | -1.96 | $11.48 | 318839 |
| 2022-11-17 | -10.78 | $11.39 | 385211 |
| 2022-11-16 | -6.90 | $11.29 | 385800 |
| 2022-11-15 | -6.76 | $11.17 | 322900 |
| 2022-11-14 | -32.88 | $10.97 | 169200 |
| 2022-11-11 | -9.59 | $11.14 | 292136 |
| 2022-11-10 | -17.39 | $11.05 | 312400 |
| 2022-11-09 | -71.05 | $10.70 | 329136 |
| 2022-11-08 | -72.15 | $10.70 | 215300 |
| 2022-11-07 | -75.82 | $10.70 | 246212 |
| 2022-11-04 | -70.33 | $10.75 | 282000 |
| 2022-11-03 | -78.02 | $10.68 | 229803 |
| 2022-11-02 | -78.02 | $10.68 | 361741 |
| 2022-11-01 | -78.02 | $10.68 | 469800 |
| 2022-10-31 | -84.62 | $10.62 | 267108 |
| 2022-10-28 | -78.02 | $10.68 | 423400 |
| 2022-10-27 | -87.36 | $10.63 | 303100 |
| 2022-10-26 | -98.51 | $10.73 | 411235 |
| 2022-10-25 | -89.55 | $10.79 | 232700 |
| 2022-10-24 | -97.01 | $10.74 | 395639 |
| 2022-10-21 | -92.86 | $10.87 | 183901 |
| 2022-10-20 | -97.73 | $10.96 | 359600 |
| 2022-10-19 | -91.94 | $11.02 | 206709 |
| 2022-10-18 | -83.82 | $11.08 | 263400 |
| 2022-10-17 | -94.12 | $11.01 | 223100 |
| 2022-10-14 | -91.25 | $11.04 | 311600 |
| 2022-10-13 | -79.76 | $11.14 | 255719 |
| 2022-10-12 | -81.19 | $11.19 | 381800 |
| 2022-10-11 | -73.83 | $11.28 | 370420 |
| 2022-10-10 | -70.64 | $11.32 | 184822 |
| 2022-10-07 | -73.77 | $11.32 | 205934 |
| 2022-10-06 | -79.51 | $11.25 | 255700 |
| 2022-10-05 | -72.44 | $11.35 | 300726 |
| 2022-10-04 | -80.32 | $11.25 | 334426 |
| 2022-10-03 | -85.04 | $11.19 | 301015 |
| 2022-09-30 | -96.24 | $11.05 | 217827 |
| 2022-09-29 | -98.46 | $11.06 | 173500 |
| 2022-09-28 | -87.05 | $11.22 | 204534 |
| 2022-09-27 | -89.66 | $11.19 | 245242 |
| 2022-09-26 | -93.38 | $11.14 | 312400 |
| 2022-09-23 | -95.92 | $11.26 | 261200 |
| 2022-09-22 | -96.38 | $11.34 | 410149 |
| 2022-09-21 | -94.12 | $11.62 | 121122 |
| 2022-09-20 | -96.64 | $11.59 | 145416 |
| 2022-09-19 | -96.80 | $11.65 | 190100 |
| 2022-09-16 | -94.44 | $11.77 | 247807 |
| 2022-09-15 | -97.01 | $11.84 | 152300 |
| 2022-09-14 | -98.41 | $11.99 | 136900 |
| 2022-09-13 | -96.15 | $12.05 | 182932 |
| 2022-09-12 | -98.40 | $12.12 | 130233 |
| 2022-09-09 | -93.80 | $12.18 | 122449 |
| 2022-09-08 | -96.12 | $12.15 | 131907 |
| 2022-09-07 | -91.47 | $12.21 | 154404 |
| 2022-09-06 | -96.09 | $12.16 | 144900 |
| 2022-09-02 | -88.19 | $12.27 | 162400 |
| 2022-09-01 | -94.49 | $12.19 | 553800 |
| 2022-08-31 | -99.09 | $12.33 | 152541 |
| 2022-08-30 | -99.07 | $12.35 | 152207 |
| 2022-08-29 | -99.06 | $12.37 | 122312 |
| 2022-08-26 | -97.75 | $12.55 | 132600 |
| 2022-08-25 | -92.05 | $12.61 | 125600 |
| 2022-08-24 | -89.66 | $12.64 | 78700 |
| 2022-08-23 | -88.51 | $12.65 | 76441 |
| 2022-08-22 | -98.82 | $12.58 | 168400 |
| 2022-08-19 | -58.51 | $12.87 | 76800 |
| 2022-08-18 | -44.68 | $13.00 | 162600 |
| 2022-08-17 | -26.60 | $13.17 | 102200 |
| 2022-08-16 | -18.09 | $13.25 | 100610 |
| 2022-08-15 | -15.96 | $13.27 | 80427 |
| 2022-08-12 | -10.64 | $13.32 | 87034 |
| 2022-08-11 | -5.32 | $13.37 | 125611 |
| 2022-08-10 | -18.09 | $13.25 | 133347 |
| 2022-08-09 | -28.72 | $13.15 | 94000 |
| 2022-08-08 | -13.83 | $13.29 | 73900 |
| 2022-08-05 | -17.02 | $13.26 | 143500 |
| 2022-08-04 | -7.45 | $13.35 | 115202 |
| 2022-08-03 | -10.00 | $13.29 | 152812 |
| 2022-08-02 | -10.47 | $13.25 | 89533 |
| 2022-08-01 | -17.44 | $13.19 | 262922 |
| 2022-07-29 | -25.58 | $13.12 | 150400 |
| 2022-07-28 | -33.68 | $13.02 | 164327 |
| 2022-07-27 | -61.46 | $12.75 | 145026 |
| 2022-07-26 | -63.11 | $12.69 | 118400 |
| 2022-07-25 | -67.80 | $12.54 | 210800 |
| 2022-07-22 | -52.07 | $12.71 | 139636 |
| 2022-07-21 | -45.52 | $12.68 | 137600 |
| 2022-07-20 | -32.69 | $12.83 | 169500 |
| 2022-07-19 | -28.93 | $12.88 | 108111 |
| 2022-07-18 | -23.90 | $12.96 | 142201 |
| 2022-07-15 | -21.95 | $12.98 | 154400 |
| 2022-07-14 | -21.95 | $12.98 | 121238 |
| 2022-07-13 | -17.68 | $13.05 | 151623 |
| 2022-07-12 | -14.63 | $13.10 | 122847 |
| 2022-07-11 | -7.41 | $13.20 | 149400 |
| 2022-07-08 | -14.91 | $13.07 | 178322 |
| 2022-07-07 | -12.57 | $13.16 | 224600 |
| 2022-07-06 | -17.37 | $13.08 | 218300 |
| 2022-07-05 | -22.75 | $12.99 | 200133 |
| 2022-07-01 | -30.99 | $12.88 | 366033 |
| 2022-06-30 | -45.60 | $12.69 | 194300 |
| 2022-06-29 | -56.59 | $12.49 | 177340 |
| 2022-06-28 | -61.54 | $12.40 | 142800 |
| 2022-06-27 | -65.93 | $12.32 | 257400 |
| 2022-06-24 | -67.03 | $12.30 | 192300 |
| 2022-06-23 | -75.82 | $12.14 | 245400 |
| 2022-06-22 | -90.11 | $11.88 | 177200 |
| 2022-06-21 | -97.25 | $11.75 | 211429 |
| 2022-06-17 | -84.62 | $11.98 | 224700 |
| 2022-06-16 | -94.51 | $11.80 | 348201 |
| 2022-06-15 | -90.38 | $12.11 | 172000 |
| 2022-06-14 | -93.20 | $12.15 | 311500 |
| 2022-06-13 | -72.99 | $12.52 | 317100 |
| 2022-06-10 | -27.74 | $13.14 | 247600 |
| 2022-06-09 | -23.36 | $13.20 | 185302 |
| 2022-06-08 | -13.14 | $13.34 | 209400 |
| 2022-06-07 | -17.52 | $13.28 | 330000 |
| 2022-06-06 | -32.12 | $13.08 | 232800 |
| 2022-06-03 | -23.36 | $13.20 | 238047 |
| 2022-06-02 | -8.03 | $13.41 | 359200 |
| 2022-06-01 | 0.00 | $13.34 | 266800 |
| 2022-05-31 | -6.42 | $13.17 | 211800 |
| 2022-05-27 | 0.00 | $13.24 | 473632 |
| 2022-05-26 | -7.14 | $12.93 | 453604 |
| 2022-05-25 | -31.40 | $12.74 | 547503 |
| 2022-05-24 | -77.91 | $12.34 | 395937 |
| 2022-05-23 | -83.72 | $12.29 | 262619 |
| 2022-05-20 | -85.06 | $12.28 | 191300 |
| 2022-05-19 | -93.10 | $12.21 | 209213 |
| 2022-05-18 | -95.56 | $12.20 | 172017 |
| 2022-05-17 | -87.65 | $12.35 | 739000 |
| 2022-05-16 | -74.55 | $12.65 | 235300 |
| 2022-05-13 | -61.82 | $12.72 | 269033 |
| 2022-05-12 | -43.64 | $12.82 | 271707 |
| 2022-05-11 | -91.84 | $12.62 | 348400 |
| 2022-05-10 | -67.27 | $12.76 | 265419 |
| 2022-05-09 | -78.69 | $12.74 | 224600 |
| 2022-05-06 | -76.12 | $12.77 | 277144 |
| 2022-05-05 | -85.33 | $12.72 | 402800 |
| 2022-05-04 | -70.10 | $12.90 | 305400 |
| 2022-05-03 | -72.57 | $12.92 | 273342 |
| 2022-05-02 | -83.90 | $12.80 | 265700 |
| 2022-04-29 | -83.90 | $12.80 | 241500 |
| 2022-04-28 | -70.34 | $12.96 | 274200 |
| 2022-04-27 | -80.51 | $12.84 | 187320 |
| 2022-04-26 | -77.97 | $12.87 | 247641 |
| 2022-04-25 | -77.97 | $12.87 | 308041 |
| 2022-04-22 | -68.64 | $12.98 | 317800 |
| 2022-04-21 | -65.25 | $13.02 | 481525 |
| 2022-04-20 | -73.02 | $12.95 | 487815 |
| 2022-04-19 | -88.89 | $12.75 | 365900 |
| 2022-04-18 | -96.75 | $12.72 | 434707 |
| 2022-04-14 | -100.00 | $12.77 | 279012 |
| 2022-04-13 | -97.14 | $12.89 | 282909 |
| 2022-04-12 | -98.92 | $12.99 | 323800 |
| 2022-04-11 | -96.70 | $13.03 | 153600 |
| 2022-04-08 | -91.25 | $13.18 | 259912 |
| 2022-04-07 | -94.12 | $13.18 | 254602 |
| 2022-04-06 | -82.79 | $13.33 | 278302 |
| 2022-04-05 | -75.00 | $13.47 | 341100 |
| 2022-04-04 | -52.86 | $13.78 | 151400 |
| 2022-04-01 | -64.38 | $13.69 | 228902 |
| 2022-03-31 | -62.36 | $13.79 | 399942 |
| 2022-03-30 | -85.96 | $13.37 | 281322 |
| 2022-03-29 | -87.64 | $13.34 | 386526 |
| 2022-03-28 | -97.62 | $13.27 | 193600 |
| 2022-03-25 | -93.67 | $13.43 | 315300 |
| 2022-03-24 | -90.28 | $13.61 | 133648 |
| 2022-03-23 | -79.86 | $13.76 | 101720 |
| 2022-03-22 | -77.08 | $13.80 | 200909 |
| 2022-03-21 | -80.56 | $13.75 | 160237 |
| 2022-03-18 | -72.22 | $13.87 | 179400 |
| 2022-03-17 | -84.03 | $13.70 | 254000 |
| 2022-03-16 | -94.44 | $13.55 | 341900 |
| 2022-03-15 | -93.33 | $13.65 | 200321 |
| 2022-03-14 | -96.77 | $13.71 | 184100 |
| 2022-03-11 | -100.00 | $13.92 | 167400 |
| 2022-03-10 | -91.00 | $14.09 | 338100 |
| 2022-03-09 | -70.48 | $14.41 | 106300 |
| 2022-03-08 | -75.22 | $14.38 | 164900 |
| 2022-03-07 | -75.22 | $14.38 | 155200 |
| 2022-03-04 | -48.67 | $14.68 | 118334 |
| 2022-03-03 | -31.86 | $14.87 | 99900 |
| 2022-03-02 | -32.74 | $14.86 | 116100 |
| 2022-03-01 | -31.86 | $14.87 | 186344 |
| 2022-02-28 | -56.64 | $14.59 | 141312 |
| 2022-02-25 | -68.14 | $14.46 | 186437 |
| 2022-02-24 | -57.52 | $14.58 | 167200 |
| 2022-02-23 | -67.26 | $14.47 | 95412 |
| 2022-02-22 | -54.87 | $14.61 | 151800 |
| 2022-02-18 | -53.10 | $14.63 | 130600 |
| 2022-02-17 | -60.18 | $14.55 | 121900 |
| 2022-02-16 | -70.80 | $14.43 | 145800 |
| 2022-02-15 | -82.30 | $14.30 | 357141 |
| 2022-02-14 | -100.00 | $14.21 | 182300 |
| 2022-02-11 | -88.68 | $14.57 | 205900 |
| 2022-02-10 | -67.80 | $14.83 | 126010 |
| 2022-02-09 | -58.40 | $14.97 | 109630 |
| 2022-02-08 | -53.08 | $15.06 | 121300 |
| 2022-02-07 | -51.80 | $15.12 | 200000 |
| 2022-02-04 | -70.55 | $14.88 | 209734 |
| 2022-02-03 | -64.71 | $14.99 | 199847 |
| 2022-02-02 | -56.33 | $15.14 | 250000 |
| 2022-02-01 | -65.88 | $15.03 | 218626 |
| 2022-01-31 | -71.68 | $14.94 | 153610 |
| 2022-01-28 | -80.35 | $14.79 | 131741 |
| 2022-01-27 | -80.92 | $14.78 | 122212 |
| 2022-01-26 | -76.88 | $14.85 | 173300 |
| 2022-01-25 | -77.46 | $14.84 | 408930 |
| 2022-01-24 | -87.57 | $14.68 | 295500 |
| 2022-01-21 | -98.74 | $14.73 | 258625 |
| 2022-01-20 | -98.06 | $14.78 | 301800 |
| 2022-01-19 | -91.41 | $14.89 | 329420 |
| 2022-01-18 | -100.00 | $15.00 | 242100 |
| 2022-01-14 | -99.13 | $15.35 | 155830 |
| 2022-01-13 | -97.92 | $15.55 | 105600 |
| 2022-01-12 | -87.10 | $15.68 | 164337 |
| 2022-01-11 | -95.29 | $15.68 | 122300 |
| 2022-01-10 | -97.47 | $15.72 | 118311 |
| 2022-01-07 | -86.30 | $15.86 | 161803 |
| 2022-01-06 | -95.77 | $15.81 | 132946 |
| 2022-01-05 | -98.33 | $15.90 | 135918 |
| 2022-01-04 | -78.46 | $15.98 | 117700 |
| 2022-01-03 | -58.21 | $16.10 | 128904 |
| 2021-12-31 | -52.24 | $16.14 | 133200 |
| 2021-12-30 | -71.64 | $16.01 | 133200 |
| 2021-12-29 | -79.10 | $15.96 | 230900 |
| 2021-12-28 | -65.67 | $16.05 | 135100 |
| 2021-12-27 | -55.22 | $16.12 | 77407 |
| 2021-12-23 | -46.27 | $16.18 | 56746 |
| 2021-12-22 | -52.24 | $16.14 | 57740 |
| 2021-12-21 | -64.18 | $16.06 | 73832 |
| 2021-12-20 | -34.33 | $16.26 | 39600 |
| 2021-12-17 | -19.40 | $16.36 | 84008 |
| 2021-12-16 | -8.96 | $16.43 | 61248 |
| 2021-12-15 | -8.96 | $16.43 | 96800 |
| 2021-12-14 | 0.00 | $16.45 | 85000 |
| 2021-12-13 | -28.57 | $16.27 | 102335 |
| 2021-12-10 | -49.21 | $16.14 | 83700 |
| 2021-12-09 | -42.86 | $16.18 | 88809 |
| 2021-12-08 | -58.73 | $16.08 | 134134 |
| 2021-12-07 | -84.13 | $15.92 | 183622 |
| 2021-12-06 | -99.28 | $15.83 | 112306 |
| 2021-12-03 | -98.50 | $15.89 | 103700 |
| 2021-12-02 | -99.22 | $15.93 | 112300 |
| 2021-12-01 | -92.80 | $16.04 | 148749 |
| 2021-11-30 | -91.20 | $16.06 | 88100 |
| 2021-11-29 | -88.80 | $16.09 | 107240 |
| 2021-11-26 | -94.40 | $16.02 | 30900 |
| 2021-11-24 | -90.40 | $16.07 | 55700 |
| 2021-11-23 | -92.00 | $16.05 | 88201 |
| 2021-11-22 | -82.40 | $16.17 | 79600 |
| 2021-11-19 | -80.00 | $16.20 | 93940 |
| 2021-11-18 | -67.20 | $16.36 | 97700 |
| 2021-11-17 | -70.40 | $16.32 | 103436 |
| 2021-11-16 | -72.80 | $16.29 | 37117 |
| 2021-11-15 | -68.00 | $16.35 | 82936 |
| 2021-11-12 | -64.80 | $16.39 | 79300 |
| 2021-11-11 | -63.20 | $16.41 | 47900 |
| 2021-11-10 | -60.80 | $16.44 | 133100 |
| 2021-11-09 | -71.20 | $16.31 | 172012 |
| 2021-11-08 | -71.20 | $16.31 | 116210 |
| 2021-11-05 | -52.86 | $16.28 | 77745 |
| 2021-11-04 | -58.57 | $16.24 | 57316 |
| 2021-11-03 | -61.43 | $16.22 | 135300 |
| 2021-11-02 | -60.00 | $16.23 | 133647 |
| 2021-11-01 | -60.00 | $16.23 | 99841 |
| 2021-10-29 | -75.71 | $16.12 | 114000 |
| 2021-10-28 | -85.71 | $16.05 | 114332 |
| 2021-10-27 | -77.61 | $16.13 | 101218 |
| 2021-10-26 | -56.72 | $16.27 | 75500 |
| 2021-10-25 | -38.36 | $16.43 | 89648 |
| 2021-10-22 | -45.45 | $16.46 | 106000 |
| 2021-10-21 | -55.43 | $16.39 | 135833 |
| 2021-10-20 | -52.04 | $16.45 | 70440 |
| 2021-10-19 | -44.90 | $16.52 | 48900 |
| 2021-10-18 | -41.84 | $16.55 | 42100 |
| 2021-10-15 | -33.67 | $16.63 | 72700 |
| 2021-10-14 | -36.73 | $16.60 | 46605 |
| 2021-10-13 | -54.08 | $16.43 | 61230 |
| 2021-10-12 | -71.43 | $16.26 | 65400 |
| 2021-10-11 | -88.78 | $16.09 | 65000 |
| 2021-10-08 | -87.76 | $16.10 | 64801 |
| 2021-10-07 | -81.63 | $16.16 | 62600 |
| 2021-10-06 | -87.76 | $16.10 | 50123 |
| 2021-10-05 | -97.94 | $16.01 | 104400 |
| 2021-10-04 | -100.00 | $16.03 | 91500 |
| 2021-10-01 | -92.59 | $16.21 | 100444 |
| 2021-09-30 | -100.00 | $16.20 | 153814 |
| 2021-09-29 | -84.62 | $16.52 | 50549 |
| 2021-09-28 | -100.00 | $16.44 | 91818 |
| 2021-09-27 | -46.51 | $16.76 | 58803 |
| 2021-09-24 | -23.91 | $16.88 | 126600 |
| 2021-09-23 | -23.91 | $16.88 | 93700 |
| 2021-09-22 | -23.91 | $16.88 | 62635 |
| 2021-09-21 | -39.13 | $16.81 | 120533 |
| 2021-09-20 | -67.39 | $16.68 | 120500 |
| 2021-09-17 | -73.91 | $16.65 | 74500 |
| 2021-09-16 | -71.74 | $16.66 | 76500 |
| 2021-09-15 | -73.91 | $16.65 | 139143 |
| 2021-09-14 | -95.65 | $16.55 | 63734 |
| 2021-09-13 | -78.26 | $16.63 | 85100 |
| 2021-09-10 | -82.61 | $16.61 | 119800 |
| 2021-09-09 | -89.13 | $16.58 | 59500 |
| 2021-09-08 | -89.13 | $16.58 | 125123 |
| 2021-09-07 | -100.00 | $16.57 | 45200 |
| 2021-09-03 | -81.58 | $16.68 | 69148 |
| 2021-09-02 | -65.12 | $16.71 | 131428 |
| 2021-09-01 | -46.51 | $16.79 | 101900 |
| 2021-08-31 | -46.51 | $16.79 | 97226 |
| 2021-08-30 | -44.19 | $16.80 | 99006 |
| 2021-08-27 | -16.28 | $16.92 | 86300 |
| 2021-08-26 | 0.00 | $16.99 | 121200 |
| 2021-08-25 | -23.26 | $16.89 | 83129 |
| 2021-08-24 | -15.56 | $16.92 | 98416 |
| 2021-08-23 | -28.89 | $16.86 | 81124 |
| 2021-08-20 | -28.26 | $16.86 | 67444 |
| 2021-08-19 | -36.84 | $16.78 | 52815 |
| 2021-08-18 | -38.60 | $16.77 | 73100 |
| 2021-08-17 | -50.88 | $16.70 | 96200 |
| 2021-08-16 | -52.63 | $16.69 | 90706 |
| 2021-08-13 | -31.58 | $16.81 | 97700 |
| 2021-08-12 | -10.64 | $16.84 | 51331 |
| 2021-08-11 | -37.29 | $16.79 | 124200 |
| 2021-08-10 | -47.62 | $16.75 | 109600 |
| 2021-08-09 | -60.29 | $16.69 | 88722 |
| 2021-08-06 | -69.12 | $16.63 | 92747 |
| 2021-08-05 | -72.06 | $16.61 | 114900 |
| 2021-08-04 | -54.41 | $16.73 | 73900 |
| 2021-08-03 | -55.88 | $16.72 | 131000 |
| 2021-08-02 | -69.12 | $16.63 | 162429 |
| 2021-07-30 | -73.53 | $16.60 | 66848 |
| 2021-07-29 | -70.59 | $16.62 | 98442 |
| 2021-07-28 | -77.94 | $16.57 | 141800 |
| 2021-07-27 | -77.94 | $16.57 | 68200 |
| 2021-07-26 | -80.88 | $16.55 | 139524 |
| 2021-07-23 | -79.41 | $16.56 | 79900 |
| 2021-07-22 | -96.97 | $16.46 | 95700 |
| 2021-07-21 | -95.24 | $16.50 | 99900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.21
2026-07-17
Close Price
$11.53
Vol: 246132Average Directional Index - Detailed Analysis
Minimum
9.48
Average
26.69
Maximum
75.31
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.21 | $11.53 | 246132 |
| 2026-07-16 | 13.33 | $11.57 | 322113 |
| 2026-07-15 | 13.29 | $11.59 | 396500 |
| 2026-07-14 | 13.07 | $11.64 | 667500 |
| 2026-07-13 | 12.76 | $11.56 | 298100 |
| 2026-07-10 | 12.86 | $11.57 | 323036 |
| 2026-07-09 | 12.97 | $11.60 | 466744 |
| 2026-07-08 | 12.84 | $11.56 | 327512 |
| 2026-07-07 | 12.83 | $11.59 | 496100 |
| 2026-07-06 | 12.66 | $11.62 | 386314 |
| 2026-07-02 | 12.17 | $11.62 | 292500 |
| 2026-07-01 | 11.50 | $11.59 | 436832 |
| 2026-06-30 | 11.10 | $11.60 | 336800 |
| 2026-06-29 | 10.43 | $11.62 | 297107 |
| 2026-06-26 | 9.78 | $11.60 | 370305 |
| 2026-06-25 | 9.51 | $11.48 | 329600 |
| 2026-06-24 | 9.56 | $11.52 | 344200 |
| 2026-06-23 | 9.48 | $11.48 | 309100 |
| 2026-06-22 | 9.62 | $11.44 | 316508 |
| 2026-06-18 | 9.95 | $11.44 | 361200 |
| 2026-06-17 | 10.30 | $11.36 | 502900 |
| 2026-06-16 | 10.72 | $11.42 | 286800 |
| 2026-06-15 | 10.93 | $11.44 | 404032 |
| 2026-06-12 | 11.15 | $11.42 | 208200 |
| 2026-06-11 | 11.20 | $11.48 | 323300 |
| 2026-06-10 | 11.26 | $11.38 | 434707 |
| 2026-06-09 | 11.45 | $11.41 | 660037 |
| 2026-06-08 | 11.94 | $11.27 | 424900 |
| 2026-06-05 | 12.22 | $11.32 | 428410 |
| 2026-06-04 | 12.71 | $11.42 | 402600 |
| 2026-06-03 | 13.12 | $11.38 | 301308 |
| 2026-06-02 | 13.70 | $11.43 | 502100 |
| 2026-06-01 | 14.26 | $11.40 | 419700 |
| 2026-05-29 | 14.99 | $11.45 | 391420 |
| 2026-05-28 | 15.67 | $11.43 | 276526 |
| 2026-05-27 | 16.47 | $11.41 | 439414 |
| 2026-05-26 | 17.23 | $11.31 | 299500 |
| 2026-05-22 | 17.55 | $11.16 | 371302 |
| 2026-05-21 | 17.07 | $11.10 | 294900 |
| 2026-05-20 | 16.50 | $11.15 | 409400 |
| 2026-05-19 | 15.90 | $11.05 | 511100 |
| 2026-05-18 | 14.98 | $11.10 | 390807 |
| 2026-05-15 | 14.29 | $11.23 | 407113 |
| 2026-05-14 | 13.87 | $11.36 | 235040 |
| 2026-05-13 | 14.12 | $11.38 | 372100 |
| 2026-05-12 | 14.43 | $11.44 | 389600 |
| 2026-05-11 | 14.99 | $11.51 | 252212 |
| 2026-05-08 | 15.53 | $11.54 | 251400 |
| 2026-05-07 | 16.05 | $11.52 | 274148 |
| 2026-05-06 | 16.60 | $11.52 | 732000 |
| 2026-05-05 | 17.26 | $11.45 | 413100 |
| 2026-05-04 | 17.93 | $11.20 | 573549 |
| 2026-05-01 | 17.63 | $11.28 | 438016 |
| 2026-04-30 | 17.60 | $11.32 | 413200 |
| 2026-04-29 | 17.71 | $11.26 | 336502 |
| 2026-04-28 | 17.76 | $11.37 | 247100 |
| 2026-04-27 | 18.20 | $11.45 | 287900 |
| 2026-04-24 | 18.96 | $11.44 | 223719 |
| 2026-04-23 | 19.71 | $11.42 | 233204 |
| 2026-04-22 | 20.68 | $11.44 | 302900 |
| 2026-04-21 | 21.71 | $11.46 | 303200 |
| 2026-04-20 | 22.42 | $11.51 | 238411 |
| 2026-04-17 | 23.13 | $11.54 | 306537 |
| 2026-04-16 | 23.56 | $11.51 | 233800 |
| 2026-04-15 | 24.17 | $11.52 | 408435 |
| 2026-04-14 | 24.89 | $11.54 | 471439 |
| 2026-04-13 | 25.61 | $11.48 | 615300 |
| 2026-04-10 | 26.63 | $11.42 | 397400 |
| 2026-04-09 | 27.47 | $11.46 | 569324 |
| 2026-04-08 | 28.44 | $11.42 | 574600 |
| 2026-04-07 | 29.76 | $11.14 | 484200 |
| 2026-04-06 | 30.01 | $10.97 | 432235 |
| 2026-04-02 | 29.76 | $11.07 | 598600 |
| 2026-04-01 | 29.55 | $11.08 | 778600 |
| 2026-03-31 | 29.37 | $10.98 | 729922 |
| 2026-03-30 | 28.71 | $10.85 | 672213 |
| 2026-03-27 | 27.13 | $10.91 | 406900 |
| 2026-03-26 | 25.53 | $10.98 | 374100 |
| 2026-03-25 | 24.02 | $11.07 | 360415 |
| 2026-03-24 | 22.48 | $10.94 | 767438 |
| 2026-03-23 | 20.85 | $11.15 | 338804 |
| 2026-03-20 | 19.80 | $11.17 | 317603 |
| 2026-03-19 | 18.69 | $11.29 | 442318 |
| 2026-03-18 | 18.00 | $11.35 | 237048 |
| 2026-03-17 | 17.61 | $11.33 | 361307 |
| 2026-03-16 | 17.19 | $11.35 | 323800 |
| 2026-03-13 | 16.85 | $11.35 | 328500 |
| 2026-03-12 | 16.27 | $11.39 | 359350 |
| 2026-03-11 | 16.06 | $11.50 | 384200 |
| 2026-03-10 | 16.17 | $11.59 | 356801 |
| 2026-03-09 | 16.99 | $11.59 | 369700 |
| 2026-03-06 | 17.86 | $11.65 | 291000 |
| 2026-03-05 | 18.57 | $11.65 | 239600 |
| 2026-03-04 | 18.92 | $11.73 | 571817 |
| 2026-03-03 | 18.83 | $11.77 | 338100 |
| 2026-03-02 | 18.42 | $11.84 | 358111 |
| 2026-02-27 | 17.90 | $11.87 | 534112 |
| 2026-02-26 | 17.36 | $11.75 | 594400 |
| 2026-02-25 | 17.15 | $11.78 | 385437 |
| 2026-02-24 | 16.38 | $11.86 | 703040 |
| 2026-02-23 | 15.48 | $11.79 | 258600 |
| 2026-02-20 | 15.25 | $11.74 | 235300 |
| 2026-02-19 | 14.84 | $11.73 | 151108 |
| 2026-02-18 | 14.75 | $11.70 | 204000 |
| 2026-02-17 | 14.65 | $11.70 | 127217 |
| 2026-02-13 | 14.72 | $11.69 | 229536 |
| 2026-02-12 | 14.84 | $11.70 | 227500 |
| 2026-02-11 | 14.98 | $11.72 | 211600 |
| 2026-02-10 | 15.05 | $11.73 | 182936 |
| 2026-02-09 | 14.86 | $11.70 | 178100 |
| 2026-02-06 | 15.11 | $11.64 | 301132 |
| 2026-02-05 | 15.66 | $11.70 | 180720 |
| 2026-02-04 | 15.29 | $11.70 | 276400 |
| 2026-02-03 | 14.81 | $11.78 | 506625 |
| 2026-02-02 | 14.52 | $11.73 | 296700 |
| 2026-01-30 | 14.31 | $11.73 | 245700 |
| 2026-01-29 | 14.25 | $11.63 | 341431 |
| 2026-01-28 | 14.46 | $11.67 | 269200 |
| 2026-01-27 | 14.54 | $11.59 | 338541 |
| 2026-01-26 | 15.08 | $11.38 | 264200 |
| 2026-01-23 | 15.49 | $11.44 | 214500 |
| 2026-01-22 | 16.29 | $11.45 | 209700 |
| 2026-01-21 | 16.91 | $11.51 | 192308 |
| 2026-01-20 | 17.11 | $11.61 | 262900 |
| 2026-01-16 | 16.99 | $11.68 | 129933 |
| 2026-01-15 | 16.01 | $11.68 | 207700 |
| 2026-01-14 | 14.98 | $11.70 | 223000 |
| 2026-01-13 | 13.94 | $11.65 | 203300 |
| 2026-01-12 | 13.19 | $11.60 | 118100 |
| 2026-01-09 | 12.51 | $11.60 | 181526 |
| 2026-01-08 | 11.95 | $11.52 | 218535 |
| 2026-01-07 | 11.66 | $11.50 | 178838 |
| 2026-01-06 | 11.65 | $11.41 | 208400 |
| 2026-01-05 | 12.22 | $11.35 | 198029 |
| 2026-01-02 | 12.59 | $11.35 | 166443 |
| 2025-12-31 | 13.12 | $11.30 | 1.0M |
| 2025-12-30 | 13.69 | $11.31 | 489840 |
| 2025-12-29 | 14.05 | $11.24 | 650440 |
| 2025-12-26 | 13.85 | $11.28 | 661031 |
| 2025-12-24 | 13.76 | $11.26 | 370738 |
| 2025-12-23 | 13.58 | $11.23 | 638400 |
| 2025-12-22 | 13.39 | $11.31 | 421400 |
| 2025-12-19 | 13.62 | $11.40 | 365900 |
| 2025-12-18 | 14.33 | $11.36 | 369333 |
| 2025-12-17 | 14.87 | $11.33 | 376800 |
| 2025-12-16 | 15.03 | $11.33 | 339932 |
| 2025-12-15 | 15.20 | $11.36 | 285326 |
| 2025-12-12 | 15.57 | $11.35 | 248900 |
| 2025-12-11 | 15.96 | $11.42 | 191900 |
| 2025-12-10 | 16.70 | $11.37 | 268142 |
| 2025-12-09 | 17.18 | $11.42 | 286724 |
| 2025-12-08 | 17.82 | $11.43 | 143300 |
| 2025-12-05 | 18.28 | $11.44 | 200300 |
| 2025-12-04 | 19.08 | $11.46 | 384000 |
| 2025-12-03 | 19.92 | $11.44 | 666006 |
| 2025-12-02 | 20.46 | $11.35 | 397728 |
| 2025-12-01 | 20.08 | $11.38 | 272000 |
| 2025-11-28 | 19.88 | $11.41 | 91339 |
| 2025-11-26 | 19.79 | $11.37 | 270745 |
| 2025-11-25 | 19.43 | $11.34 | 315716 |
| 2025-11-24 | 18.79 | $11.29 | 187000 |
| 2025-11-21 | 17.65 | $11.27 | 388518 |
| 2025-11-20 | 16.46 | $11.33 | 184400 |
| 2025-11-19 | 15.95 | $11.38 | 217649 |
| 2025-11-18 | 15.71 | $11.44 | 158500 |
| 2025-11-17 | 15.86 | $11.44 | 157335 |
| 2025-11-14 | 15.73 | $11.45 | 132900 |
| 2025-11-13 | 15.66 | $11.57 | 132228 |
| 2025-11-12 | 16.46 | $11.59 | 212300 |
| 2025-11-11 | 17.30 | $11.57 | 151600 |
| 2025-11-10 | 18.07 | $11.54 | 170945 |
| 2025-11-07 | 18.61 | $11.50 | 158800 |
| 2025-11-06 | 18.90 | $11.54 | 122000 |
| 2025-11-05 | 19.59 | $11.55 | 288700 |
| 2025-11-04 | 20.32 | $11.57 | 227906 |
| 2025-11-03 | 21.29 | $11.57 | 300520 |
| 2025-10-31 | 22.30 | $11.65 | 192407 |
| 2025-10-30 | 22.86 | $11.58 | 149112 |
| 2025-10-29 | 23.51 | $11.65 | 173838 |
| 2025-10-28 | 23.83 | $11.67 | 328830 |
| 2025-10-27 | 24.17 | $11.67 | 326700 |
| 2025-10-24 | 24.59 | $11.67 | 184100 |
| 2025-10-23 | 25.03 | $11.58 | 255700 |
| 2025-10-22 | 25.86 | $11.61 | 301400 |
| 2025-10-21 | 26.74 | $11.63 | 295200 |
| 2025-10-20 | 27.67 | $11.62 | 221400 |
| 2025-10-17 | 28.96 | $11.53 | 238500 |
| 2025-10-16 | 30.31 | $11.60 | 309920 |
| 2025-10-15 | 30.93 | $11.70 | 268700 |
| 2025-10-14 | 31.43 | $11.67 | 200382 |
| 2025-10-13 | 31.71 | $11.66 | 165300 |
| 2025-10-10 | 32.25 | $11.61 | 163200 |
| 2025-10-09 | 32.82 | $11.62 | 277800 |
| 2025-10-08 | 33.42 | $11.61 | 88900 |
| 2025-10-07 | 34.25 | $11.53 | 159000 |
| 2025-10-06 | 35.43 | $11.46 | 168100 |
| 2025-10-03 | 36.67 | $11.54 | 293721 |
| 2025-10-02 | 37.71 | $11.63 | 374700 |
| 2025-10-01 | 38.15 | $11.71 | 341515 |
| 2025-09-30 | 37.77 | $11.65 | 161647 |
| 2025-09-29 | 37.51 | $11.68 | 222134 |
| 2025-09-26 | 37.23 | $11.68 | 131030 |
| 2025-09-25 | 36.59 | $11.72 | 270428 |
| 2025-09-24 | 35.91 | $11.71 | 197612 |
| 2025-09-23 | 35.02 | $11.80 | 155500 |
| 2025-09-22 | 33.46 | $11.79 | 182028 |
| 2025-09-19 | 31.72 | $11.84 | 89240 |
| 2025-09-18 | 30.00 | $11.82 | 202546 |
| 2025-09-17 | 28.22 | $11.81 | 228603 |
| 2025-09-16 | 26.33 | $11.80 | 254100 |
| 2025-09-15 | 24.39 | $11.82 | 263405 |
| 2025-09-12 | 22.38 | $11.71 | 96200 |
| 2025-09-11 | 20.46 | $11.71 | 106628 |
| 2025-09-10 | 18.43 | $11.60 | 184711 |
| 2025-09-09 | 16.55 | $11.49 | 305124 |
| 2025-09-08 | 14.93 | $11.42 | 248733 |
| 2025-09-05 | 13.44 | $11.19 | 254100 |
| 2025-09-04 | 12.75 | $11.04 | 192916 |
| 2025-09-03 | 12.72 | $11.03 | 211707 |
| 2025-09-02 | 12.83 | $11.01 | 176128 |
| 2025-08-29 | 12.94 | $11.07 | 138806 |
| 2025-08-28 | 13.06 | $10.99 | 218914 |
| 2025-08-27 | 13.63 | $10.93 | 176600 |
| 2025-08-26 | 14.25 | $10.92 | 230400 |
| 2025-08-25 | 14.68 | $10.91 | 203210 |
| 2025-08-22 | 15.43 | $10.95 | 177400 |
| 2025-08-21 | 16.15 | $10.86 | 68200 |
| 2025-08-20 | 16.44 | $10.91 | 233732 |
| 2025-08-19 | 16.86 | $10.95 | 119400 |
| 2025-08-18 | 17.70 | $11.00 | 156800 |
| 2025-08-15 | 18.19 | $11.07 | 137600 |
| 2025-08-14 | 18.09 | $11.14 | 180314 |
| 2025-08-13 | 17.69 | $11.15 | 141617 |
| 2025-08-12 | 17.26 | $11.06 | 129800 |
| 2025-08-11 | 17.11 | $11.06 | 156800 |
| 2025-08-08 | 17.08 | $11.04 | 198127 |
| 2025-08-07 | 17.04 | $11.09 | 169700 |
| 2025-08-06 | 16.91 | $11.13 | 135749 |
| 2025-08-05 | 16.26 | $11.09 | 164627 |
| 2025-08-04 | 15.95 | $11.06 | 87800 |
| 2025-08-01 | 15.93 | $11.07 | 157700 |
| 2025-07-31 | 16.03 | $10.96 | 153241 |
| 2025-07-30 | 16.61 | $10.86 | 97419 |
| 2025-07-29 | 16.61 | $10.84 | 159800 |
| 2025-07-28 | 16.60 | $10.86 | 87200 |
| 2025-07-25 | 16.59 | $10.81 | 100837 |
| 2025-07-24 | 16.18 | $10.82 | 120800 |
| 2025-07-23 | 15.55 | $10.84 | 115718 |
| 2025-07-22 | 15.07 | $10.84 | 128527 |
| 2025-07-21 | 14.56 | $10.78 | 124813 |
| 2025-07-18 | 14.02 | $10.82 | 142221 |
| 2025-07-17 | 13.62 | $10.92 | 149248 |
| 2025-07-16 | 13.55 | $10.95 | 115200 |
| 2025-07-15 | 13.67 | $10.98 | 130246 |
| 2025-07-14 | 14.37 | $11.08 | 118219 |
| 2025-07-11 | 14.56 | $11.06 | 64700 |
| 2025-07-10 | 14.98 | $11.10 | 114300 |
| 2025-07-09 | 15.43 | $11.13 | 142100 |
| 2025-07-08 | 15.90 | $11.11 | 130700 |
| 2025-07-07 | 16.40 | $11.13 | 120100 |
| 2025-07-03 | 16.77 | $11.21 | 49441 |
| 2025-07-02 | 16.41 | $11.23 | 162238 |
| 2025-07-01 | 16.21 | $11.14 | 123900 |
| 2025-06-30 | 16.51 | $11.11 | 175400 |
| 2025-06-27 | 17.11 | $11.03 | 187200 |
| 2025-06-26 | 17.72 | $10.96 | 124124 |
| 2025-06-25 | 18.27 | $11.01 | 334130 |
| 2025-06-24 | 18.84 | $10.98 | 112214 |
| 2025-06-23 | 19.12 | $10.97 | 88701 |
| 2025-06-20 | 19.23 | $10.92 | 161000 |
| 2025-06-18 | 19.26 | $10.90 | 124524 |
| 2025-06-17 | 19.29 | $10.94 | 226746 |
| 2025-06-16 | 19.17 | $10.90 | 166436 |
| 2025-06-13 | 18.95 | $10.92 | 102600 |
| 2025-06-12 | 18.77 | $11.01 | 128440 |
| 2025-06-11 | 19.12 | $11.00 | 149230 |
| 2025-06-10 | 19.17 | $10.95 | 184215 |
| 2025-06-09 | 19.15 | $10.95 | 275300 |
| 2025-06-06 | 19.18 | $10.98 | 134800 |
| 2025-06-05 | 18.99 | $10.99 | 180100 |
| 2025-06-04 | 18.98 | $11.00 | 131832 |
| 2025-06-03 | 19.07 | $11.00 | 230900 |
| 2025-06-02 | 19.16 | $11.01 | 197700 |
| 2025-05-30 | 19.19 | $11.02 | 161532 |
| 2025-05-29 | 19.23 | $11.01 | 119000 |
| 2025-05-28 | 19.43 | $10.98 | 102100 |
| 2025-05-27 | 19.64 | $11.09 | 115000 |
| 2025-05-23 | 19.95 | $10.95 | 95500 |
| 2025-05-22 | 19.71 | $10.99 | 232227 |
| 2025-05-21 | 19.47 | $10.92 | 245240 |
| 2025-05-20 | 19.31 | $11.13 | 126445 |
| 2025-05-19 | 19.80 | $11.18 | 113203 |
| 2025-05-16 | 20.31 | $11.19 | 188102 |
| 2025-05-15 | 21.15 | $11.25 | 128300 |
| 2025-05-14 | 21.98 | $11.18 | 124200 |
| 2025-05-13 | 22.94 | $11.24 | 132513 |
| 2025-05-12 | 24.14 | $11.27 | 119300 |
| 2025-05-09 | 25.31 | $11.31 | 85815 |
| 2025-05-08 | 26.22 | $11.22 | 131400 |
| 2025-05-07 | 27.22 | $11.26 | 179641 |
| 2025-05-06 | 28.28 | $11.20 | 128700 |
| 2025-05-05 | 29.04 | $11.18 | 144100 |
| 2025-05-02 | 29.67 | $11.22 | 191900 |
| 2025-05-01 | 30.32 | $11.17 | 105200 |
| 2025-04-30 | 30.76 | $11.14 | 280300 |
| 2025-04-29 | 31.00 | $11.03 | 226847 |
| 2025-04-28 | 30.83 | $11.03 | 126708 |
| 2025-04-25 | 30.75 | $11.05 | 175300 |
| 2025-04-24 | 30.71 | $11.01 | 208838 |
| 2025-04-23 | 30.45 | $10.82 | 294536 |
| 2025-04-22 | 30.13 | $10.80 | 180309 |
| 2025-04-21 | 28.90 | $10.70 | 287020 |
| 2025-04-17 | 27.60 | $10.92 | 131100 |
| 2025-04-16 | 26.65 | $10.92 | 182127 |
| 2025-04-15 | 25.64 | $10.92 | 157145 |
| 2025-04-14 | 24.58 | $10.90 | 219100 |
| 2025-04-11 | 23.28 | $10.76 | 305517 |
| 2025-04-10 | 21.48 | $10.66 | 328400 |
| 2025-04-09 | 19.60 | $11.06 | 468000 |
| 2025-04-08 | 17.62 | $10.86 | 266800 |
| 2025-04-07 | 15.89 | $11.25 | 248500 |
| 2025-04-04 | 14.80 | $11.52 | 211649 |
| 2025-04-03 | 14.67 | $11.71 | 170219 |
| 2025-04-02 | 15.44 | $11.76 | 105800 |
| 2025-04-01 | 16.14 | $11.83 | 163400 |
| 2025-03-31 | 16.88 | $11.71 | 207000 |
| 2025-03-28 | 17.42 | $11.75 | 138964 |
| 2025-03-27 | 17.98 | $11.71 | 149500 |
| 2025-03-26 | 18.20 | $11.73 | 134200 |
| 2025-03-25 | 18.84 | $11.81 | 214815 |
| 2025-03-24 | 19.81 | $11.88 | 239005 |
| 2025-03-21 | 20.82 | $11.77 | 107626 |
| 2025-03-20 | 20.92 | $11.69 | 191500 |
| 2025-03-19 | 20.61 | $11.57 | 265111 |
| 2025-03-18 | 19.50 | $11.64 | 202847 |
| 2025-03-17 | 18.72 | $11.67 | 118600 |
| 2025-03-14 | 17.89 | $11.65 | 106800 |
| 2025-03-13 | 16.78 | $11.74 | 102619 |
| 2025-03-12 | 15.60 | $11.84 | 114831 |
| 2025-03-11 | 14.87 | $11.83 | 100100 |
| 2025-03-10 | 14.43 | $11.89 | 124500 |
| 2025-03-07 | 14.07 | $11.91 | 195200 |
| 2025-03-06 | 13.94 | $11.96 | 140700 |
| 2025-03-05 | 14.32 | $12.03 | 98640 |
| 2025-03-04 | 14.92 | $11.98 | 144022 |
| 2025-03-03 | 15.40 | $12.06 | 281700 |
| 2025-02-28 | 15.92 | $12.07 | 107343 |
| 2025-02-27 | 16.69 | $11.99 | 125400 |
| 2025-02-26 | 17.51 | $12.04 | 119339 |
| 2025-02-25 | 18.38 | $12.01 | 276000 |
| 2025-02-24 | 19.05 | $11.87 | 212500 |
| 2025-02-21 | 19.31 | $11.90 | 127800 |
| 2025-02-20 | 19.85 | $11.92 | 114200 |
| 2025-02-19 | 20.41 | $11.93 | 117242 |
| 2025-02-18 | 20.75 | $11.89 | 270321 |
| 2025-02-14 | 20.92 | $11.92 | 165100 |
| 2025-02-13 | 21.10 | $11.85 | 209000 |
| 2025-02-12 | 21.05 | $11.85 | 261300 |
| 2025-02-11 | 20.99 | $11.99 | 174840 |
| 2025-02-10 | 21.37 | $12.03 | 134500 |
| 2025-02-07 | 22.10 | $11.99 | 147900 |
| 2025-02-06 | 22.87 | $12.03 | 196235 |
| 2025-02-05 | 23.92 | $12.04 | 230242 |
| 2025-02-04 | 25.02 | $11.98 | 191520 |
| 2025-02-03 | 26.03 | $11.91 | 180812 |
| 2025-01-31 | 26.69 | $11.88 | 210237 |
| 2025-01-30 | 27.63 | $11.88 | 109100 |
| 2025-01-29 | 28.48 | $11.81 | 224904 |
| 2025-01-28 | 29.36 | $11.80 | 261342 |
| 2025-01-27 | 29.84 | $11.73 | 238100 |
| 2025-01-24 | 30.34 | $11.77 | 111433 |
| 2025-01-23 | 30.60 | $11.74 | 204600 |
| 2025-01-22 | 30.78 | $11.74 | 224645 |
| 2025-01-21 | 31.21 | $11.77 | 229500 |
| 2025-01-17 | 31.76 | $11.75 | 169613 |
| 2025-01-16 | 32.34 | $11.78 | 136400 |
| 2025-01-15 | 32.72 | $11.71 | 164200 |
| 2025-01-14 | 32.88 | $11.66 | 163300 |
| 2025-01-13 | 32.67 | $11.59 | 337400 |
| 2025-01-10 | 32.29 | $11.60 | 265600 |
| 2025-01-08 | 32.07 | $11.71 | 219100 |
| 2025-01-07 | 32.08 | $11.76 | 285000 |
| 2025-01-06 | 32.15 | $11.80 | 367000 |
| 2025-01-03 | 32.31 | $11.79 | 217700 |
| 2025-01-02 | 32.25 | $11.71 | 206640 |
| 2024-12-31 | 31.87 | $11.52 | 728629 |
| 2024-12-30 | 30.51 | $11.44 | 775700 |
| 2024-12-27 | 29.08 | $11.50 | 729728 |
| 2024-12-26 | 27.60 | $11.59 | 1.1M |
| 2024-12-24 | 26.17 | $11.68 | 385401 |
| 2024-12-23 | 24.67 | $11.72 | 338848 |
| 2024-12-20 | 23.36 | $11.80 | 468400 |
| 2024-12-19 | 22.07 | $11.90 | 343600 |
| 2024-12-18 | 20.95 | $12.11 | 212600 |
| 2024-12-17 | 20.20 | $12.27 | 264400 |
| 2024-12-16 | 19.81 | $12.57 | 167100 |
| 2024-12-13 | 20.31 | $12.56 | 236300 |
| 2024-12-12 | 20.83 | $12.67 | 220200 |
| 2024-12-11 | 21.64 | $12.77 | 235814 |
| 2024-12-10 | 21.71 | $12.75 | 208300 |
| 2024-12-09 | 22.38 | $12.73 | 133500 |
| 2024-12-06 | 23.30 | $12.75 | 174600 |
| 2024-12-05 | 24.14 | $12.73 | 124204 |
| 2024-12-04 | 24.92 | $12.78 | 206800 |
| 2024-12-03 | 25.78 | $12.72 | 189800 |
| 2024-12-02 | 26.69 | $12.73 | 180616 |
| 2024-11-29 | 27.65 | $12.75 | 120900 |
| 2024-11-27 | 28.83 | $12.60 | 257600 |
| 2024-11-26 | 30.08 | $12.44 | 209000 |
| 2024-11-25 | 30.43 | $12.41 | 216202 |
| 2024-11-22 | 30.61 | $12.29 | 213300 |
| 2024-11-21 | 30.33 | $12.26 | 197800 |
| 2024-11-20 | 29.89 | $12.32 | 212800 |
| 2024-11-19 | 29.58 | $12.35 | 137700 |
| 2024-11-18 | 29.46 | $12.37 | 209000 |
| 2024-11-15 | 29.33 | $12.35 | 133000 |
| 2024-11-14 | 29.30 | $12.52 | 147300 |
| 2024-11-13 | 29.57 | $12.45 | 179400 |
| 2024-11-12 | 29.86 | $12.44 | 205423 |
| 2024-11-11 | 30.16 | $12.58 | 176640 |
| 2024-11-08 | 31.08 | $12.62 | 131600 |
| 2024-11-07 | 31.88 | $12.50 | 186200 |
| 2024-11-06 | 32.08 | $12.42 | 306142 |
| 2024-11-05 | 32.30 | $12.54 | 152400 |
| 2024-11-04 | 33.00 | $12.47 | 193671 |
| 2024-11-01 | 33.74 | $12.46 | 177831 |
| 2024-10-31 | 34.35 | $12.52 | 193400 |
| 2024-10-30 | 34.53 | $12.42 | 177800 |
| 2024-10-29 | 34.26 | $12.40 | 162600 |
| 2024-10-28 | 33.85 | $12.47 | 157700 |
| 2024-10-25 | 33.74 | $12.56 | 219500 |
| 2024-10-24 | 33.84 | $12.51 | 248345 |
| 2024-10-23 | 33.95 | $12.65 | 124625 |
| 2024-10-22 | 34.63 | $12.85 | 89045 |
| 2024-10-21 | 36.34 | $12.92 | 205500 |
| 2024-10-18 | 37.89 | $13.03 | 121931 |
| 2024-10-17 | 38.86 | $12.99 | 210307 |
| 2024-10-16 | 40.11 | $12.98 | 121200 |
| 2024-10-15 | 41.58 | $12.99 | 137200 |
| 2024-10-14 | 42.92 | $13.06 | 151900 |
| 2024-10-11 | 43.94 | $13.08 | 141805 |
| 2024-10-10 | 44.52 | $13.14 | 101905 |
| 2024-10-09 | 45.12 | $13.03 | 168300 |
| 2024-10-08 | 45.84 | $13.06 | 154544 |
| 2024-10-07 | 46.81 | $13.03 | 152501 |
| 2024-10-04 | 47.68 | $13.08 | 163800 |
| 2024-10-03 | 48.19 | $13.22 | 194900 |
| 2024-10-02 | 47.16 | $13.22 | 206500 |
| 2024-10-01 | 46.24 | $13.19 | 208200 |
| 2024-09-30 | 45.33 | $13.11 | 121009 |
| 2024-09-27 | 44.53 | $13.10 | 119000 |
| 2024-09-26 | 43.68 | $13.11 | 223632 |
| 2024-09-25 | 42.80 | $13.03 | 65200 |
| 2024-09-24 | 42.19 | $13.02 | 106924 |
| 2024-09-23 | 41.64 | $12.97 | 129800 |
| 2024-09-20 | 41.07 | $13.00 | 105600 |
| 2024-09-19 | 40.15 | $13.00 | 126700 |
| 2024-09-18 | 39.19 | $13.00 | 263100 |
| 2024-09-17 | 38.20 | $13.02 | 200600 |
| 2024-09-16 | 37.15 | $13.05 | 123300 |
| 2024-09-13 | 35.38 | $13.05 | 305922 |
| 2024-09-12 | 33.51 | $13.08 | 240900 |
| 2024-09-11 | 31.74 | $12.92 | 180615 |
| 2024-09-10 | 30.49 | $12.85 | 124500 |
| 2024-09-09 | 29.44 | $12.75 | 190700 |
| 2024-09-06 | 28.64 | $12.74 | 115700 |
| 2024-09-05 | 27.80 | $12.73 | 102800 |
| 2024-09-04 | 27.06 | $12.71 | 185200 |
| 2024-09-03 | 26.38 | $12.65 | 155343 |
| 2024-08-30 | 25.76 | $12.63 | 109427 |
| 2024-08-29 | 25.42 | $12.62 | 98000 |
| 2024-08-28 | 24.85 | $12.60 | 88215 |
| 2024-08-27 | 24.35 | $12.60 | 92200 |
| 2024-08-26 | 23.87 | $12.57 | 98400 |
| 2024-08-23 | 23.37 | $12.56 | 91633 |
| 2024-08-22 | 22.89 | $12.52 | 79402 |
| 2024-08-21 | 22.64 | $12.54 | 103000 |
| 2024-08-20 | 22.19 | $12.52 | 122600 |
| 2024-08-19 | 21.71 | $12.50 | 93322 |
| 2024-08-16 | 21.35 | $12.47 | 143045 |
| 2024-08-15 | 21.02 | $12.43 | 116827 |
| 2024-08-14 | 21.06 | $12.47 | 137100 |
| 2024-08-13 | 20.69 | $12.48 | 257100 |
| 2024-08-12 | 20.30 | $12.44 | 200800 |
| 2024-08-09 | 20.13 | $12.42 | 155040 |
| 2024-08-08 | 19.87 | $12.45 | 189509 |
| 2024-08-07 | 19.52 | $12.47 | 251400 |
| 2024-08-06 | 18.76 | $12.51 | 150509 |
| 2024-08-05 | 18.26 | $12.46 | 118105 |
| 2024-08-02 | 17.73 | $12.60 | 166800 |
| 2024-08-01 | 16.95 | $12.48 | 164003 |
| 2024-07-31 | 16.79 | $12.39 | 138405 |
| 2024-07-30 | 17.14 | $12.35 | 206332 |
| 2024-07-29 | 17.76 | $12.31 | 107400 |
| 2024-07-26 | 18.27 | $12.32 | 140600 |
| 2024-07-25 | 18.80 | $12.32 | 169800 |
| 2024-07-24 | 19.48 | $12.30 | 96200 |
| 2024-07-23 | 20.00 | $12.37 | 124300 |
| 2024-07-22 | 20.27 | $12.32 | 97500 |
| 2024-07-19 | 20.82 | $12.26 | 87400 |
| 2024-07-18 | 21.40 | $12.28 | 119019 |
| 2024-07-17 | 21.75 | $12.43 | 144200 |
| 2024-07-16 | 21.05 | $12.52 | 90300 |
| 2024-07-15 | 20.32 | $12.44 | 107930 |
| 2024-07-12 | 19.89 | $12.47 | 101100 |
| 2024-07-11 | 19.10 | $12.40 | 123906 |
| 2024-07-10 | 18.54 | $12.28 | 96800 |
| 2024-07-09 | 18.39 | $12.27 | 124940 |
| 2024-07-08 | 18.29 | $12.30 | 144600 |
| 2024-07-05 | 18.19 | $12.32 | 118600 |
| 2024-07-03 | 17.41 | $12.33 | 92615 |
| 2024-07-02 | 16.79 | $12.24 | 149304 |
| 2024-07-01 | 16.54 | $12.23 | 123200 |
| 2024-06-28 | 16.27 | $12.28 | 165100 |
| 2024-06-27 | 15.91 | $12.24 | 99848 |
| 2024-06-26 | 15.74 | $12.17 | 145445 |
| 2024-06-25 | 15.82 | $12.21 | 202545 |
| 2024-06-24 | 15.91 | $12.18 | 118906 |
| 2024-06-21 | 15.93 | $12.17 | 89600 |
| 2024-06-20 | 15.82 | $12.23 | 165637 |
| 2024-06-18 | 15.36 | $12.28 | 132540 |
| 2024-06-17 | 14.72 | $12.23 | 121639 |
| 2024-06-14 | 14.40 | $12.23 | 234600 |
| 2024-06-13 | 14.06 | $12.29 | 131300 |
| 2024-06-12 | 13.43 | $12.20 | 233100 |
| 2024-06-11 | 12.77 | $12.23 | 133300 |
| 2024-06-10 | 12.68 | $12.16 | 89627 |
| 2024-06-07 | 12.84 | $12.14 | 145629 |
| 2024-06-06 | 13.01 | $12.17 | 83320 |
| 2024-06-05 | 12.94 | $12.11 | 142617 |
| 2024-06-04 | 13.10 | $12.04 | 185200 |
| 2024-06-03 | 13.42 | $11.95 | 137500 |
| 2024-05-31 | 13.97 | $11.93 | 174000 |
| 2024-05-30 | 14.25 | $11.89 | 151038 |
| 2024-05-29 | 14.31 | $11.88 | 73100 |
| 2024-05-28 | 14.51 | $12.00 | 110400 |
| 2024-05-24 | 15.24 | $12.10 | 61400 |
| 2024-05-23 | 15.84 | $11.99 | 158947 |
| 2024-05-22 | 16.11 | $12.02 | 113333 |
| 2024-05-21 | 16.83 | $12.11 | 122200 |
| 2024-05-20 | 17.43 | $12.10 | 102200 |
| 2024-05-17 | 18.17 | $12.11 | 105310 |
| 2024-05-16 | 18.89 | $12.13 | 115319 |
| 2024-05-15 | 19.54 | $12.17 | 131200 |
| 2024-05-14 | 20.43 | $12.08 | 102437 |
| 2024-05-13 | 21.43 | $12.11 | 75500 |
| 2024-05-10 | 22.30 | $12.13 | 76700 |
| 2024-05-09 | 23.16 | $12.21 | 116000 |
| 2024-05-08 | 23.73 | $12.20 | 155938 |
| 2024-05-07 | 24.61 | $12.14 | 156441 |
| 2024-05-06 | 25.54 | $12.05 | 138831 |
| 2024-05-03 | 26.75 | $11.95 | 130500 |
| 2024-05-02 | 27.11 | $11.82 | 209330 |
| 2024-05-01 | 26.56 | $11.79 | 168600 |
| 2024-04-30 | 26.06 | $11.75 | 174300 |
| 2024-04-29 | 25.27 | $11.81 | 141003 |
| 2024-04-26 | 24.71 | $11.83 | 79000 |
| 2024-04-25 | 24.17 | $11.80 | 80001 |
| 2024-04-24 | 23.17 | $11.90 | 129138 |
| 2024-04-23 | 22.45 | $11.92 | 106700 |
| 2024-04-22 | 21.70 | $11.85 | 153747 |
| 2024-04-19 | 20.57 | $11.90 | 116012 |
| 2024-04-18 | 19.56 | $11.97 | 119200 |
| 2024-04-17 | 18.64 | $12.03 | 66432 |
| 2024-04-16 | 17.92 | $12.01 | 156400 |
| 2024-04-15 | 16.90 | $11.96 | 124018 |
| 2024-04-12 | 16.04 | $12.12 | 143029 |
| 2024-04-11 | 15.78 | $12.14 | 121600 |
| 2024-04-10 | 15.42 | $12.11 | 142922 |
| 2024-04-09 | 15.10 | $12.23 | 115100 |
| 2024-04-08 | 15.65 | $12.27 | 106800 |
| 2024-04-05 | 16.07 | $12.22 | 187422 |
| 2024-04-04 | 16.28 | $12.17 | 190334 |
| 2024-04-03 | 16.75 | $12.18 | 143733 |
| 2024-04-02 | 17.18 | $12.23 | 168324 |
| 2024-04-01 | 17.63 | $12.22 | 148000 |
| 2024-03-28 | 18.47 | $12.25 | 225900 |
| 2024-03-27 | 19.04 | $12.30 | 149800 |
| 2024-03-26 | 19.76 | $12.27 | 147400 |
| 2024-03-25 | 20.72 | $12.28 | 100900 |
| 2024-03-22 | 21.73 | $12.32 | 154700 |
| 2024-03-21 | 22.38 | $12.28 | 135000 |
| 2024-03-20 | 23.19 | $12.31 | 137107 |
| 2024-03-19 | 23.77 | $12.36 | 108500 |
| 2024-03-18 | 24.09 | $12.40 | 108005 |
| 2024-03-15 | 24.20 | $12.35 | 120600 |
| 2024-03-14 | 24.52 | $12.35 | 174600 |
| 2024-03-13 | 24.63 | $12.48 | 133500 |
| 2024-03-12 | 24.21 | $12.43 | 122035 |
| 2024-03-11 | 23.89 | $12.43 | 128317 |
| 2024-03-08 | 23.40 | $12.48 | 190800 |
| 2024-03-07 | 22.88 | $12.45 | 151131 |
| 2024-03-06 | 22.49 | $12.43 | 145700 |
| 2024-03-05 | 22.11 | $12.40 | 126547 |
| 2024-03-04 | 21.83 | $12.36 | 186600 |
| 2024-03-01 | 21.53 | $12.36 | 121000 |
| 2024-02-29 | 21.48 | $12.29 | 128643 |
| 2024-02-28 | 21.58 | $12.24 | 87709 |
| 2024-02-27 | 22.03 | $12.16 | 110249 |
| 2024-02-26 | 22.72 | $12.19 | 151428 |
| 2024-02-23 | 23.40 | $12.25 | 136834 |
| 2024-02-22 | 23.66 | $12.26 | 55002 |
| 2024-02-21 | 24.06 | $12.25 | 77000 |
| 2024-02-20 | 24.49 | $12.27 | 84200 |
| 2024-02-16 | 24.82 | $12.25 | 160425 |
| 2024-02-15 | 25.21 | $12.30 | 212300 |
| 2024-02-14 | 25.32 | $12.25 | 237100 |
| 2024-02-13 | 25.70 | $12.15 | 448300 |
| 2024-02-12 | 26.44 | $12.19 | 407000 |
| 2024-02-09 | 26.96 | $12.11 | 236447 |
| 2024-02-08 | 27.78 | $12.16 | 156904 |
| 2024-02-07 | 28.44 | $12.19 | 166800 |
| 2024-02-06 | 29.08 | $12.16 | 176800 |
| 2024-02-05 | 29.94 | $12.15 | 187306 |
| 2024-02-02 | 30.85 | $12.23 | 260528 |
| 2024-02-01 | 31.33 | $12.32 | 114224 |
| 2024-01-31 | 31.60 | $12.16 | 211600 |
| 2024-01-30 | 32.05 | $12.10 | 149800 |
| 2024-01-29 | 32.96 | $12.08 | 161700 |
| 2024-01-26 | 34.09 | $11.98 | 153915 |
| 2024-01-25 | 35.29 | $12.03 | 164700 |
| 2024-01-24 | 36.28 | $12.03 | 240400 |
| 2024-01-23 | 37.32 | $12.05 | 221909 |
| 2024-01-22 | 38.33 | $12.07 | 163440 |
| 2024-01-19 | 39.94 | $11.94 | 204800 |
| 2024-01-18 | 42.01 | $11.92 | 174320 |
| 2024-01-17 | 43.93 | $11.98 | 230204 |
| 2024-01-16 | 45.65 | $12.09 | 146200 |
| 2024-01-12 | 47.05 | $12.22 | 194100 |
| 2024-01-11 | 47.80 | $12.26 | 246808 |
| 2024-01-10 | 48.42 | $12.34 | 263928 |
| 2024-01-09 | 48.55 | $12.39 | 155430 |
| 2024-01-08 | 48.56 | $12.47 | 236400 |
| 2024-01-05 | 48.56 | $12.23 | 152747 |
| 2024-01-04 | 48.95 | $12.27 | 191706 |
| 2024-01-03 | 49.45 | $12.33 | 157800 |
| 2024-01-02 | 49.51 | $12.27 | 220710 |
| 2023-12-29 | 49.59 | $12.19 | 401800 |
| 2023-12-28 | 49.80 | $12.17 | 353300 |
| 2023-12-27 | 49.97 | $12.33 | 289933 |
| 2023-12-26 | 49.24 | $12.29 | 349400 |
| 2023-12-22 | 48.47 | $12.33 | 202200 |
| 2023-12-21 | 47.48 | $12.34 | 372242 |
| 2023-12-20 | 46.43 | $12.34 | 491000 |
| 2023-12-19 | 45.47 | $12.33 | 491707 |
| 2023-12-18 | 44.48 | $12.10 | 303707 |
| 2023-12-15 | 43.76 | $12.06 | 243600 |
| 2023-12-14 | 42.93 | $12.09 | 311600 |
| 2023-12-13 | 42.13 | $11.90 | 416901 |
| 2023-12-12 | 41.60 | $11.80 | 351200 |
| 2023-12-11 | 41.22 | $11.72 | 275500 |
| 2023-12-08 | 40.93 | $11.78 | 172921 |
| 2023-12-07 | 40.32 | $11.78 | 302000 |
| 2023-12-06 | 39.71 | $11.67 | 309200 |
| 2023-12-05 | 39.19 | $11.66 | 231600 |
| 2023-12-04 | 38.67 | $11.58 | 410940 |
| 2023-12-01 | 38.17 | $11.62 | 275920 |
| 2023-11-30 | 37.73 | $11.41 | 413200 |
| 2023-11-29 | 37.35 | $11.50 | 395547 |
| 2023-11-28 | 37.05 | $11.33 | 227937 |
| 2023-11-27 | 37.12 | $11.17 | 290400 |
| 2023-11-24 | 37.19 | $11.30 | 48704 |
| 2023-11-22 | 36.75 | $11.31 | 187300 |
| 2023-11-21 | 36.34 | $11.29 | 156800 |
| 2023-11-20 | 35.91 | $11.32 | 237200 |
| 2023-11-17 | 35.52 | $11.17 | 336421 |
| 2023-11-16 | 35.29 | $11.07 | 577938 |
| 2023-11-15 | 35.18 | $10.77 | 382800 |
| 2023-11-14 | 35.81 | $10.69 | 264536 |
| 2023-11-13 | 36.73 | $10.55 | 219500 |
| 2023-11-10 | 38.13 | $10.59 | 184136 |
| 2023-11-09 | 39.53 | $10.50 | 254239 |
| 2023-11-08 | 40.99 | $10.62 | 483341 |
| 2023-11-07 | 42.27 | $10.64 | 247400 |
| 2023-11-06 | 43.78 | $10.48 | 195839 |
| 2023-11-03 | 45.77 | $10.53 | 208400 |
| 2023-11-02 | 47.48 | $10.39 | 308100 |
| 2023-11-01 | 49.73 | $10.19 | 397600 |
| 2023-10-31 | 51.04 | $9.94 | 242800 |
| 2023-10-30 | 51.27 | $9.93 | 275824 |
| 2023-10-27 | 51.15 | $9.92 | 255300 |
| 2023-10-26 | 50.94 | $9.91 | 252200 |
| 2023-10-25 | 50.50 | $9.86 | 374000 |
| 2023-10-24 | 50.04 | $10.00 | 242000 |
| 2023-10-23 | 49.79 | $9.91 | 284408 |
| 2023-10-20 | 49.23 | $10.00 | 249502 |
| 2023-10-19 | 48.76 | $10.05 | 252531 |
| 2023-10-18 | 48.38 | $10.10 | 285914 |
| 2023-10-17 | 47.99 | $10.19 | 265729 |
| 2023-10-16 | 47.84 | $10.35 | 249500 |
| 2023-10-13 | 48.09 | $10.42 | 395100 |
| 2023-10-12 | 48.53 | $10.32 | 256118 |
| 2023-10-11 | 48.78 | $10.41 | 220800 |
| 2023-10-10 | 49.19 | $10.30 | 197600 |
| 2023-10-09 | 48.78 | $10.27 | 106039 |
| 2023-10-06 | 48.10 | $10.23 | 256800 |
| 2023-10-05 | 47.31 | $10.29 | 257700 |
| 2023-10-04 | 46.69 | $10.37 | 206619 |
| 2023-10-03 | 46.26 | $10.35 | 276900 |
| 2023-10-02 | 45.20 | $10.26 | 292223 |
| 2023-09-29 | 44.07 | $10.23 | 202617 |
| 2023-09-28 | 42.71 | $10.24 | 265030 |
| 2023-09-27 | 41.20 | $10.27 | 349749 |
| 2023-09-26 | 39.69 | $10.40 | 222400 |
| 2023-09-25 | 38.34 | $10.52 | 208900 |
| 2023-09-22 | 37.14 | $10.74 | 294807 |
| 2023-09-21 | 36.40 | $10.73 | 108400 |
| 2023-09-20 | 35.68 | $10.82 | 135300 |
| 2023-09-19 | 35.26 | $10.76 | 396100 |
| 2023-09-18 | 34.17 | $10.79 | 201200 |
| 2023-09-15 | 33.04 | $10.78 | 152923 |
| 2023-09-14 | 31.89 | $10.83 | 438800 |
| 2023-09-13 | 30.75 | $10.93 | 175627 |
| 2023-09-12 | 29.88 | $10.92 | 93800 |
| 2023-09-11 | 28.97 | $10.94 | 147600 |
| 2023-09-08 | 28.12 | $10.95 | 143200 |
| 2023-09-07 | 27.35 | $10.98 | 179600 |
| 2023-09-06 | 26.60 | $11.04 | 78525 |
| 2023-09-05 | 26.11 | $11.07 | 101600 |
| 2023-09-01 | 25.67 | $11.09 | 186048 |
| 2023-08-31 | 25.22 | $11.09 | 159000 |
| 2023-08-30 | 24.86 | $11.09 | 147200 |
| 2023-08-29 | 24.48 | $11.10 | 175800 |
| 2023-08-28 | 23.93 | $11.03 | 161000 |
| 2023-08-25 | 22.96 | $11.07 | 169409 |
| 2023-08-24 | 21.93 | $11.07 | 137600 |
| 2023-08-23 | 20.98 | $11.09 | 190500 |
| 2023-08-22 | 20.11 | $11.08 | 177700 |
| 2023-08-21 | 19.12 | $11.12 | 128310 |
| 2023-08-18 | 18.07 | $11.14 | 178600 |
| 2023-08-17 | 17.19 | $11.19 | 128842 |
| 2023-08-16 | 16.36 | $11.19 | 229400 |
| 2023-08-15 | 15.55 | $11.33 | 195800 |
| 2023-08-14 | 15.11 | $11.40 | 68246 |
| 2023-08-11 | 15.01 | $11.53 | 139700 |
| 2023-08-10 | 14.90 | $11.39 | 152100 |
| 2023-08-09 | 14.37 | $11.45 | 112500 |
| 2023-08-08 | 13.63 | $11.37 | 121600 |
| 2023-08-07 | 12.85 | $11.40 | 141437 |
| 2023-08-04 | 12.03 | $11.48 | 127700 |
| 2023-08-03 | 11.43 | $11.44 | 323566 |
| 2023-08-02 | 10.79 | $11.72 | 207903 |
| 2023-08-01 | 11.19 | $11.82 | 207420 |
| 2023-07-31 | 11.25 | $11.86 | 302700 |
| 2023-07-28 | 11.19 | $11.86 | 178300 |
| 2023-07-27 | 11.27 | $11.73 | 263800 |
| 2023-07-26 | 11.36 | $11.84 | 191440 |
| 2023-07-25 | 10.74 | $11.84 | 304830 |
| 2023-07-24 | 10.09 | $11.80 | 211200 |
| 2023-07-21 | 9.96 | $11.66 | 113400 |
| 2023-07-20 | 10.06 | $11.66 | 156104 |
| 2023-07-19 | 10.17 | $11.75 | 136412 |
| 2023-07-18 | 10.00 | $11.62 | 220733 |
| 2023-07-17 | 10.29 | $11.50 | 147000 |
| 2023-07-14 | 10.52 | $11.56 | 159900 |
| 2023-07-13 | 10.92 | $11.62 | 133400 |
| 2023-07-12 | 11.20 | $11.67 | 88600 |
| 2023-07-11 | 11.65 | $11.62 | 157400 |
| 2023-07-10 | 12.18 | $11.58 | 84118 |
| 2023-07-07 | 12.44 | $11.51 | 195900 |
| 2023-07-06 | 12.60 | $11.54 | 162947 |
| 2023-07-05 | 12.60 | $11.60 | 103238 |
| 2023-07-03 | 13.02 | $11.69 | 63047 |
| 2023-06-30 | 13.08 | $11.57 | 129400 |
| 2023-06-29 | 13.30 | $11.55 | 149400 |
| 2023-06-28 | 13.82 | $11.64 | 179500 |
| 2023-06-27 | 14.36 | $11.54 | 185819 |
| 2023-06-26 | 15.08 | $11.53 | 108017 |
| 2023-06-23 | 15.48 | $11.45 | 133100 |
| 2023-06-22 | 15.45 | $11.39 | 142021 |
| 2023-06-21 | 14.83 | $11.38 | 148800 |
| 2023-06-20 | 14.73 | $11.38 | 128441 |
| 2023-06-16 | 14.54 | $11.36 | 92800 |
| 2023-06-15 | 14.50 | $11.40 | 155000 |
| 2023-06-14 | 14.52 | $11.38 | 114700 |
| 2023-06-13 | 14.53 | $11.43 | 98400 |
| 2023-06-12 | 14.80 | $11.45 | 118908 |
| 2023-06-09 | 15.08 | $11.49 | 63700 |
| 2023-06-08 | 15.83 | $11.54 | 101005 |
| 2023-06-07 | 16.63 | $11.43 | 116013 |
| 2023-06-06 | 17.26 | $11.41 | 93900 |
| 2023-06-05 | 17.64 | $11.34 | 91345 |
| 2023-06-02 | 17.59 | $11.31 | 168547 |
| 2023-06-01 | 17.53 | $11.33 | 223342 |
| 2023-05-31 | 17.65 | $11.32 | 165805 |
| 2023-05-30 | 17.47 | $11.25 | 96910 |
| 2023-05-26 | 16.80 | $11.17 | 235213 |
| 2023-05-25 | 15.82 | $11.20 | 167908 |
| 2023-05-24 | 14.63 | $11.15 | 141900 |
| 2023-05-23 | 13.42 | $11.29 | 110319 |
| 2023-05-22 | 12.55 | $11.27 | 145700 |
| 2023-05-19 | 11.64 | $11.35 | 146600 |
| 2023-05-18 | 10.93 | $11.44 | 102914 |
| 2023-05-17 | 10.69 | $11.48 | 99939 |
| 2023-05-16 | 10.68 | $11.51 | 96600 |
| 2023-05-15 | 10.55 | $11.48 | 280600 |
| 2023-05-12 | 10.29 | $11.55 | 96900 |
| 2023-05-11 | 10.15 | $11.58 | 118500 |
| 2023-05-10 | 10.22 | $11.62 | 149246 |
| 2023-05-09 | 10.39 | $11.61 | 167100 |
| 2023-05-08 | 10.66 | $11.65 | 80400 |
| 2023-05-05 | 11.22 | $11.75 | 192000 |
| 2023-05-04 | 11.57 | $11.65 | 143608 |
| 2023-05-03 | 12.17 | $11.62 | 110486 |
| 2023-05-02 | 12.80 | $11.71 | 110741 |
| 2023-05-01 | 13.33 | $11.68 | 135100 |
| 2023-04-28 | 13.72 | $11.81 | 140936 |
| 2023-04-27 | 13.79 | $11.78 | 145500 |
| 2023-04-26 | 14.15 | $11.81 | 193700 |
| 2023-04-25 | 14.52 | $11.73 | 158133 |
| 2023-04-24 | 15.08 | $11.70 | 122400 |
| 2023-04-21 | 15.63 | $11.61 | 128841 |
| 2023-04-20 | 16.12 | $11.62 | 121600 |
| 2023-04-19 | 16.38 | $11.46 | 198600 |
| 2023-04-18 | 16.39 | $11.60 | 162421 |
| 2023-04-17 | 17.01 | $11.75 | 163000 |
| 2023-04-14 | 17.57 | $11.82 | 105909 |
| 2023-04-13 | 17.96 | $11.84 | 159824 |
| 2023-04-12 | 18.23 | $11.89 | 108334 |
| 2023-04-11 | 18.26 | $11.79 | 213300 |
| 2023-04-10 | 18.71 | $11.77 | 240400 |
| 2023-04-06 | 19.18 | $11.85 | 72605 |
| 2023-04-05 | 19.29 | $11.85 | 193600 |
| 2023-04-04 | 19.59 | $11.72 | 87800 |
| 2023-04-03 | 20.24 | $11.75 | 108800 |
| 2023-03-31 | 20.70 | $11.84 | 108400 |
| 2023-03-30 | 21.33 | $11.64 | 155800 |
| 2023-03-29 | 22.13 | $11.53 | 122800 |
| 2023-03-28 | 22.50 | $11.49 | 192436 |
| 2023-03-27 | 22.66 | $11.43 | 202300 |
| 2023-03-24 | 22.83 | $11.47 | 218549 |
| 2023-03-23 | 22.51 | $11.42 | 168122 |
| 2023-03-22 | 22.11 | $11.52 | 182700 |
| 2023-03-21 | 21.75 | $11.44 | 258700 |
| 2023-03-20 | 21.37 | $11.55 | 137600 |
| 2023-03-17 | 21.28 | $11.59 | 123000 |
| 2023-03-16 | 21.34 | $11.61 | 172642 |
| 2023-03-15 | 21.43 | $11.61 | 105200 |
| 2023-03-14 | 21.25 | $11.57 | 138448 |
| 2023-03-13 | 21.11 | $11.62 | 236311 |
| 2023-03-10 | 20.97 | $11.56 | 130400 |
| 2023-03-09 | 20.98 | $11.61 | 91041 |
| 2023-03-08 | 21.10 | $11.60 | 76735 |
| 2023-03-07 | 21.03 | $11.66 | 153735 |
| 2023-03-06 | 21.00 | $11.68 | 110530 |
| 2023-03-03 | 21.16 | $11.75 | 103900 |
| 2023-03-02 | 21.21 | $11.59 | 142800 |
| 2023-03-01 | 20.79 | $11.69 | 87114 |
| 2023-02-28 | 20.90 | $11.69 | 75802 |
| 2023-02-27 | 21.08 | $11.76 | 82334 |
| 2023-02-24 | 21.27 | $11.61 | 144516 |
| 2023-02-23 | 20.99 | $11.75 | 110114 |
| 2023-02-22 | 21.06 | $11.75 | 91904 |
| 2023-02-21 | 20.97 | $11.67 | 109827 |
| 2023-02-17 | 20.87 | $11.84 | 115507 |
| 2023-02-16 | 21.05 | $11.86 | 115600 |
| 2023-02-15 | 21.47 | $12.07 | 111100 |
| 2023-02-14 | 22.53 | $12.20 | 169542 |
| 2023-02-13 | 23.51 | $12.31 | 85723 |
| 2023-02-10 | 23.89 | $12.34 | 119500 |
| 2023-02-09 | 24.34 | $12.32 | 123500 |
| 2023-02-08 | 24.49 | $12.45 | 137100 |
| 2023-02-07 | 24.64 | $12.36 | 120016 |
| 2023-02-06 | 24.96 | $12.12 | 167700 |
| 2023-02-03 | 25.52 | $12.39 | 219800 |
| 2023-02-02 | 25.23 | $12.49 | 275300 |
| 2023-02-01 | 24.53 | $12.34 | 167400 |
| 2023-01-31 | 24.08 | $12.28 | 350900 |
| 2023-01-30 | 23.92 | $12.18 | 140100 |
| 2023-01-27 | 23.65 | $12.19 | 176635 |
| 2023-01-26 | 23.48 | $12.22 | 123000 |
| 2023-01-25 | 23.16 | $12.30 | 98300 |
| 2023-01-24 | 22.92 | $12.30 | 156709 |
| 2023-01-23 | 22.41 | $12.35 | 188245 |
| 2023-01-20 | 21.69 | $12.35 | 81926 |
| 2023-01-19 | 21.14 | $12.28 | 140600 |
| 2023-01-18 | 20.66 | $12.15 | 254333 |
| 2023-01-17 | 20.50 | $11.97 | 188200 |
| 2023-01-13 | 20.53 | $12.06 | 106941 |
| 2023-01-12 | 20.27 | $12.10 | 190445 |
| 2023-01-11 | 20.01 | $12.01 | 156330 |
| 2023-01-10 | 20.02 | $11.93 | 110600 |
| 2023-01-09 | 20.23 | $11.89 | 115100 |
| 2023-01-06 | 20.40 | $11.77 | 186231 |
| 2023-01-05 | 20.99 | $11.66 | 139600 |
| 2023-01-04 | 21.62 | $11.89 | 150100 |
| 2023-01-03 | 21.82 | $11.70 | 142843 |
| 2022-12-30 | 22.39 | $11.60 | 567600 |
| 2022-12-29 | 23.10 | $11.67 | 525933 |
| 2022-12-28 | 23.46 | $11.64 | 627800 |
| 2022-12-27 | 24.51 | $11.36 | 613417 |
| 2022-12-23 | 25.28 | $11.45 | 298203 |
| 2022-12-22 | 26.44 | $11.50 | 367000 |
| 2022-12-21 | 27.82 | $11.57 | 367500 |
| 2022-12-20 | 29.04 | $11.57 | 385404 |
| 2022-12-19 | 30.40 | $11.60 | 336131 |
| 2022-12-16 | 31.79 | $11.56 | 413000 |
| 2022-12-15 | 33.26 | $11.63 | 418147 |
| 2022-12-14 | 34.22 | $11.77 | 324500 |
| 2022-12-13 | 34.87 | $11.83 | 369100 |
| 2022-12-12 | 35.30 | $11.71 | 460900 |
| 2022-12-09 | 36.05 | $11.77 | 255900 |
| 2022-12-08 | 36.61 | $11.79 | 269218 |
| 2022-12-07 | 36.91 | $11.88 | 268000 |
| 2022-12-06 | 36.81 | $11.86 | 268900 |
| 2022-12-05 | 36.79 | $11.74 | 225801 |
| 2022-12-02 | 36.99 | $11.80 | 210100 |
| 2022-12-01 | 36.97 | $11.86 | 276200 |
| 2022-11-30 | 36.63 | $11.93 | 225036 |
| 2022-11-29 | 36.44 | $11.79 | 209300 |
| 2022-11-28 | 36.41 | $11.75 | 255720 |
| 2022-11-25 | 36.37 | $11.81 | 49801 |
| 2022-11-23 | 36.03 | $11.83 | 298500 |
| 2022-11-22 | 35.67 | $11.83 | 258516 |
| 2022-11-21 | 35.41 | $11.63 | 201115 |
| 2022-11-18 | 35.50 | $11.48 | 318839 |
| 2022-11-17 | 35.93 | $11.39 | 385211 |
| 2022-11-16 | 36.37 | $11.29 | 385800 |
| 2022-11-15 | 37.19 | $11.17 | 322900 |
| 2022-11-14 | 38.39 | $10.97 | 169200 |
| 2022-11-11 | 40.05 | $11.14 | 292136 |
| 2022-11-10 | 41.67 | $11.05 | 312400 |
| 2022-11-09 | 43.80 | $10.70 | 329136 |
| 2022-11-08 | 44.88 | $10.70 | 215300 |
| 2022-11-07 | 46.17 | $10.70 | 246212 |
| 2022-11-04 | 47.48 | $10.75 | 282000 |
| 2022-11-03 | 48.92 | $10.68 | 229803 |
| 2022-11-02 | 49.41 | $10.68 | 361741 |
| 2022-11-01 | 50.12 | $10.68 | 469800 |
| 2022-10-31 | 50.86 | $10.62 | 267108 |
| 2022-10-28 | 50.93 | $10.68 | 423400 |
| 2022-10-27 | 50.99 | $10.63 | 303100 |
| 2022-10-26 | 50.34 | $10.73 | 411235 |
| 2022-10-25 | 49.98 | $10.79 | 232700 |
| 2022-10-24 | 49.39 | $10.74 | 395639 |
| 2022-10-21 | 48.78 | $10.87 | 183901 |
| 2022-10-20 | 48.31 | $10.96 | 359600 |
| 2022-10-19 | 48.05 | $11.02 | 206709 |
| 2022-10-18 | 47.91 | $11.08 | 263400 |
| 2022-10-17 | 47.69 | $11.01 | 223100 |
| 2022-10-14 | 47.45 | $11.04 | 311600 |
| 2022-10-13 | 47.21 | $11.14 | 255719 |
| 2022-10-12 | 46.95 | $11.19 | 381800 |
| 2022-10-11 | 46.96 | $11.28 | 370420 |
| 2022-10-10 | 47.09 | $11.32 | 184822 |
| 2022-10-07 | 47.01 | $11.32 | 205934 |
| 2022-10-06 | 46.88 | $11.25 | 255700 |
| 2022-10-05 | 46.82 | $11.35 | 300726 |
| 2022-10-04 | 46.76 | $11.25 | 334426 |
| 2022-10-03 | 46.70 | $11.19 | 301015 |
| 2022-09-30 | 46.36 | $11.05 | 217827 |
| 2022-09-29 | 45.36 | $11.06 | 173500 |
| 2022-09-28 | 44.36 | $11.22 | 204534 |
| 2022-09-27 | 43.49 | $11.19 | 245242 |
| 2022-09-26 | 41.87 | $11.14 | 312400 |
| 2022-09-23 | 40.16 | $11.26 | 261200 |
| 2022-09-22 | 38.51 | $11.34 | 410149 |
| 2022-09-21 | 36.85 | $11.62 | 121122 |
| 2022-09-20 | 35.42 | $11.59 | 145416 |
| 2022-09-19 | 33.91 | $11.65 | 190100 |
| 2022-09-16 | 32.40 | $11.77 | 247807 |
| 2022-09-15 | 30.93 | $11.84 | 152300 |
| 2022-09-14 | 29.54 | $11.99 | 136900 |
| 2022-09-13 | 28.37 | $12.05 | 182932 |
| 2022-09-12 | 27.18 | $12.12 | 130233 |
| 2022-09-09 | 26.14 | $12.18 | 122449 |
| 2022-09-08 | 25.09 | $12.15 | 131907 |
| 2022-09-07 | 24.00 | $12.21 | 154404 |
| 2022-09-06 | 22.84 | $12.16 | 144900 |
| 2022-09-02 | 21.63 | $12.27 | 162400 |
| 2022-09-01 | 20.47 | $12.19 | 553800 |
| 2022-08-31 | 19.26 | $12.33 | 152541 |
| 2022-08-30 | 18.35 | $12.35 | 152207 |
| 2022-08-29 | 17.44 | $12.37 | 122312 |
| 2022-08-26 | 16.53 | $12.55 | 132600 |
| 2022-08-25 | 15.92 | $12.61 | 125600 |
| 2022-08-24 | 15.28 | $12.64 | 78700 |
| 2022-08-23 | 14.78 | $12.65 | 76441 |
| 2022-08-22 | 14.15 | $12.58 | 168400 |
| 2022-08-19 | 13.52 | $12.87 | 76800 |
| 2022-08-18 | 13.43 | $13.00 | 162600 |
| 2022-08-17 | 13.72 | $13.17 | 102200 |
| 2022-08-16 | 14.25 | $13.25 | 100610 |
| 2022-08-15 | 14.88 | $13.27 | 80427 |
| 2022-08-12 | 15.32 | $13.32 | 87034 |
| 2022-08-11 | 15.47 | $13.37 | 125611 |
| 2022-08-10 | 15.64 | $13.25 | 133347 |
| 2022-08-09 | 15.89 | $13.15 | 94000 |
| 2022-08-08 | 16.15 | $13.29 | 73900 |
| 2022-08-05 | 16.21 | $13.26 | 143500 |
| 2022-08-04 | 16.30 | $13.35 | 115202 |
| 2022-08-03 | 15.84 | $13.29 | 152812 |
| 2022-08-02 | 15.44 | $13.25 | 89533 |
| 2022-08-01 | 15.25 | $13.19 | 262922 |
| 2022-07-29 | 15.06 | $13.12 | 150400 |
| 2022-07-28 | 15.18 | $13.02 | 164327 |
| 2022-07-27 | 15.47 | $12.75 | 145026 |
| 2022-07-26 | 16.19 | $12.69 | 118400 |
| 2022-07-25 | 16.68 | $12.54 | 210800 |
| 2022-07-22 | 17.14 | $12.71 | 139636 |
| 2022-07-21 | 17.93 | $12.68 | 137600 |
| 2022-07-20 | 18.83 | $12.83 | 169500 |
| 2022-07-19 | 19.61 | $12.88 | 108111 |
| 2022-07-18 | 20.11 | $12.96 | 142201 |
| 2022-07-15 | 20.64 | $12.98 | 154400 |
| 2022-07-14 | 20.99 | $12.98 | 121238 |
| 2022-07-13 | 21.77 | $13.05 | 151623 |
| 2022-07-12 | 22.12 | $13.10 | 122847 |
| 2022-07-11 | 22.35 | $13.20 | 149400 |
| 2022-07-08 | 22.62 | $13.07 | 178322 |
| 2022-07-07 | 22.86 | $13.16 | 224600 |
| 2022-07-06 | 23.19 | $13.08 | 218300 |
| 2022-07-05 | 23.78 | $12.99 | 200133 |
| 2022-07-01 | 24.42 | $12.88 | 366033 |
| 2022-06-30 | 25.33 | $12.69 | 194300 |
| 2022-06-29 | 26.56 | $12.49 | 177340 |
| 2022-06-28 | 27.54 | $12.40 | 142800 |
| 2022-06-27 | 28.34 | $12.32 | 257400 |
| 2022-06-24 | 28.79 | $12.30 | 192300 |
| 2022-06-23 | 29.21 | $12.14 | 245400 |
| 2022-06-22 | 29.17 | $11.88 | 177200 |
| 2022-06-21 | 28.50 | $11.75 | 211429 |
| 2022-06-17 | 27.79 | $11.98 | 224700 |
| 2022-06-16 | 27.20 | $11.80 | 348201 |
| 2022-06-15 | 26.42 | $12.11 | 172000 |
| 2022-06-14 | 25.93 | $12.15 | 311500 |
| 2022-06-13 | 25.54 | $12.52 | 317100 |
| 2022-06-10 | 25.68 | $13.14 | 247600 |
| 2022-06-09 | 26.94 | $13.20 | 185302 |
| 2022-06-08 | 28.01 | $13.34 | 209400 |
| 2022-06-07 | 28.82 | $13.28 | 330000 |
| 2022-06-06 | 29.77 | $13.08 | 232800 |
| 2022-06-03 | 30.23 | $13.20 | 238047 |
| 2022-06-02 | 30.43 | $13.41 | 359200 |
| 2022-06-01 | 30.54 | $13.34 | 266800 |
| 2022-05-31 | 31.03 | $13.17 | 211800 |
| 2022-05-27 | 31.78 | $13.24 | 473632 |
| 2022-05-26 | 32.56 | $12.93 | 453604 |
| 2022-05-25 | 34.03 | $12.74 | 547503 |
| 2022-05-24 | 35.62 | $12.34 | 395937 |
| 2022-05-23 | 35.56 | $12.29 | 262619 |
| 2022-05-20 | 35.39 | $12.28 | 191300 |
| 2022-05-19 | 35.21 | $12.21 | 209213 |
| 2022-05-18 | 34.84 | $12.20 | 172017 |
| 2022-05-17 | 34.46 | $12.35 | 739000 |
| 2022-05-16 | 34.24 | $12.65 | 235300 |
| 2022-05-13 | 34.65 | $12.72 | 269033 |
| 2022-05-12 | 35.31 | $12.82 | 271707 |
| 2022-05-11 | 36.01 | $12.62 | 348400 |
| 2022-05-10 | 36.30 | $12.76 | 265419 |
| 2022-05-09 | 36.60 | $12.74 | 224600 |
| 2022-05-06 | 37.11 | $12.77 | 277144 |
| 2022-05-05 | 37.67 | $12.72 | 402800 |
| 2022-05-04 | 38.26 | $12.90 | 305400 |
| 2022-05-03 | 38.60 | $12.92 | 273342 |
| 2022-05-02 | 39.05 | $12.80 | 265700 |
| 2022-04-29 | 39.16 | $12.80 | 241500 |
| 2022-04-28 | 39.46 | $12.96 | 274200 |
| 2022-04-27 | 39.79 | $12.84 | 187320 |
| 2022-04-26 | 39.82 | $12.87 | 247641 |
| 2022-04-25 | 39.91 | $12.87 | 308041 |
| 2022-04-22 | 40.00 | $12.98 | 317800 |
| 2022-04-21 | 40.26 | $13.02 | 481525 |
| 2022-04-20 | 40.53 | $12.95 | 487815 |
| 2022-04-19 | 40.59 | $12.75 | 365900 |
| 2022-04-18 | 39.88 | $12.72 | 434707 |
| 2022-04-14 | 39.22 | $12.77 | 279012 |
| 2022-04-13 | 38.64 | $12.89 | 282909 |
| 2022-04-12 | 38.13 | $12.99 | 323800 |
| 2022-04-11 | 37.76 | $13.03 | 153600 |
| 2022-04-08 | 37.39 | $13.18 | 259912 |
| 2022-04-07 | 37.14 | $13.18 | 254602 |
| 2022-04-06 | 36.96 | $13.33 | 278302 |
| 2022-04-05 | 36.94 | $13.47 | 341100 |
| 2022-04-04 | 37.06 | $13.78 | 151400 |
| 2022-04-01 | 37.53 | $13.69 | 228902 |
| 2022-03-31 | 37.99 | $13.79 | 399942 |
| 2022-03-30 | 38.48 | $13.37 | 281322 |
| 2022-03-29 | 38.11 | $13.34 | 386526 |
| 2022-03-28 | 37.31 | $13.27 | 193600 |
| 2022-03-25 | 36.59 | $13.43 | 315300 |
| 2022-03-24 | 35.95 | $13.61 | 133648 |
| 2022-03-23 | 35.63 | $13.76 | 101720 |
| 2022-03-22 | 35.46 | $13.80 | 200909 |
| 2022-03-21 | 35.03 | $13.75 | 160237 |
| 2022-03-18 | 34.66 | $13.87 | 179400 |
| 2022-03-17 | 34.31 | $13.70 | 254000 |
| 2022-03-16 | 33.38 | $13.55 | 341900 |
| 2022-03-15 | 32.30 | $13.65 | 200321 |
| 2022-03-14 | 31.25 | $13.71 | 184100 |
| 2022-03-11 | 30.27 | $13.92 | 167400 |
| 2022-03-10 | 29.53 | $14.09 | 338100 |
| 2022-03-09 | 28.85 | $14.41 | 106300 |
| 2022-03-08 | 28.47 | $14.38 | 164900 |
| 2022-03-07 | 28.06 | $14.38 | 155200 |
| 2022-03-04 | 27.86 | $14.68 | 118334 |
| 2022-03-03 | 28.12 | $14.87 | 99900 |
| 2022-03-02 | 28.66 | $14.86 | 116100 |
| 2022-03-01 | 29.34 | $14.87 | 186344 |
| 2022-02-28 | 30.05 | $14.59 | 141312 |
| 2022-02-25 | 29.86 | $14.46 | 186437 |
| 2022-02-24 | 29.67 | $14.58 | 167200 |
| 2022-02-23 | 29.33 | $14.47 | 95412 |
| 2022-02-22 | 29.27 | $14.61 | 151800 |
| 2022-02-18 | 29.30 | $14.63 | 130600 |
| 2022-02-17 | 29.43 | $14.55 | 121900 |
| 2022-02-16 | 29.21 | $14.43 | 145800 |
| 2022-02-15 | 28.64 | $14.30 | 357141 |
| 2022-02-14 | 27.71 | $14.21 | 182300 |
| 2022-02-11 | 26.86 | $14.57 | 205900 |
| 2022-02-10 | 26.43 | $14.83 | 126010 |
| 2022-02-09 | 26.46 | $14.97 | 109630 |
| 2022-02-08 | 26.76 | $15.06 | 121300 |
| 2022-02-07 | 27.35 | $15.12 | 200000 |
| 2022-02-04 | 27.60 | $14.88 | 209734 |
| 2022-02-03 | 27.80 | $14.99 | 199847 |
| 2022-02-02 | 28.22 | $15.14 | 250000 |
| 2022-02-01 | 28.88 | $15.03 | 218626 |
| 2022-01-31 | 29.12 | $14.94 | 153610 |
| 2022-01-28 | 28.92 | $14.79 | 131741 |
| 2022-01-27 | 28.17 | $14.78 | 122212 |
| 2022-01-26 | 27.50 | $14.85 | 173300 |
| 2022-01-25 | 26.80 | $14.84 | 408930 |
| 2022-01-24 | 25.93 | $14.68 | 295500 |
| 2022-01-21 | 23.84 | $14.73 | 258625 |
| 2022-01-20 | 21.94 | $14.78 | 301800 |
| 2022-01-19 | 19.99 | $14.89 | 329420 |
| 2022-01-18 | 17.94 | $15.00 | 242100 |
| 2022-01-14 | 16.12 | $15.35 | 155830 |
| 2022-01-13 | 14.81 | $15.55 | 105600 |
| 2022-01-12 | 13.91 | $15.68 | 164337 |
| 2022-01-11 | 13.04 | $15.68 | 122300 |
| 2022-01-10 | 12.35 | $15.72 | 118311 |
| 2022-01-07 | 11.80 | $15.86 | 161803 |
| 2022-01-06 | 11.42 | $15.81 | 132946 |
| 2022-01-05 | 11.08 | $15.90 | 135918 |
| 2022-01-04 | 11.08 | $15.98 | 117700 |
| 2022-01-03 | 11.26 | $16.10 | 128904 |
| 2021-12-31 | 11.67 | $16.14 | 133200 |
| 2021-12-30 | 12.10 | $16.01 | 133200 |
| 2021-12-29 | 12.07 | $15.96 | 230900 |
| 2021-12-28 | 12.04 | $16.05 | 135100 |
| 2021-12-27 | 12.44 | $16.12 | 77407 |
| 2021-12-23 | 13.03 | $16.18 | 56746 |
| 2021-12-22 | 13.43 | $16.14 | 57740 |
| 2021-12-21 | 13.98 | $16.06 | 73832 |
| 2021-12-20 | 14.57 | $16.26 | 39600 |
| 2021-12-17 | 14.53 | $16.36 | 84008 |
| 2021-12-16 | 14.13 | $16.43 | 61248 |
| 2021-12-15 | 13.86 | $16.43 | 96800 |
| 2021-12-14 | 13.58 | $16.45 | 85000 |
| 2021-12-13 | 13.40 | $16.27 | 102335 |
| 2021-12-10 | 13.68 | $16.14 | 83700 |
| 2021-12-09 | 14.18 | $16.18 | 88809 |
| 2021-12-08 | 14.84 | $16.08 | 134134 |
| 2021-12-07 | 15.32 | $15.92 | 183622 |
| 2021-12-06 | 15.53 | $15.83 | 112306 |
| 2021-12-03 | 15.71 | $15.89 | 103700 |
| 2021-12-02 | 16.04 | $15.93 | 112300 |
| 2021-12-01 | 16.54 | $16.04 | 148749 |
| 2021-11-30 | 17.38 | $16.06 | 88100 |
| 2021-11-29 | 18.30 | $16.09 | 107240 |
| 2021-11-26 | 19.01 | $16.02 | 30900 |
| 2021-11-24 | 19.60 | $16.07 | 55700 |
| 2021-11-23 | 20.30 | $16.05 | 88201 |
| 2021-11-22 | 21.03 | $16.17 | 79600 |
| 2021-11-19 | 22.06 | $16.20 | 93940 |
| 2021-11-18 | 23.03 | $16.36 | 97700 |
| 2021-11-17 | 23.79 | $16.32 | 103436 |
| 2021-11-16 | 24.59 | $16.29 | 37117 |
| 2021-11-15 | 25.25 | $16.35 | 82936 |
| 2021-11-12 | 25.76 | $16.39 | 79300 |
| 2021-11-11 | 26.33 | $16.41 | 47900 |
| 2021-11-10 | 26.59 | $16.44 | 133100 |
| 2021-11-09 | 26.86 | $16.31 | 172012 |
| 2021-11-08 | 27.18 | $16.31 | 116210 |
| 2021-11-05 | 26.64 | $16.28 | 77745 |
| 2021-11-04 | 27.98 | $16.24 | 57316 |
| 2021-11-03 | 29.24 | $16.22 | 135300 |
| 2021-11-02 | 30.46 | $16.23 | 133647 |
| 2021-11-01 | 31.70 | $16.23 | 99841 |
| 2021-10-29 | 33.10 | $16.12 | 114000 |
| 2021-10-28 | 34.19 | $16.05 | 114332 |
| 2021-10-27 | 35.34 | $16.13 | 101218 |
| 2021-10-26 | 37.04 | $16.27 | 75500 |
| 2021-10-25 | 38.72 | $16.43 | 89648 |
| 2021-10-22 | 40.11 | $16.46 | 106000 |
| 2021-10-21 | 41.27 | $16.39 | 135833 |
| 2021-10-20 | 42.49 | $16.45 | 70440 |
| 2021-10-19 | 43.38 | $16.52 | 48900 |
| 2021-10-18 | 44.15 | $16.55 | 42100 |
| 2021-10-15 | 44.76 | $16.63 | 72700 |
| 2021-10-14 | 45.40 | $16.60 | 46605 |
| 2021-10-13 | 46.18 | $16.43 | 61230 |
| 2021-10-12 | 47.24 | $16.26 | 65400 |
| 2021-10-11 | 48.86 | $16.09 | 65000 |
| 2021-10-08 | 50.61 | $16.10 | 64801 |
| 2021-10-07 | 52.64 | $16.16 | 62600 |
| 2021-10-06 | 54.68 | $16.10 | 50123 |
| 2021-10-05 | 57.10 | $16.01 | 104400 |
| 2021-10-04 | 59.62 | $16.03 | 91500 |
| 2021-10-01 | 62.15 | $16.21 | 100444 |
| 2021-09-30 | 64.44 | $16.20 | 153814 |
| 2021-09-29 | 66.70 | $16.52 | 50549 |
| 2021-09-28 | 68.18 | $16.44 | 91818 |
| 2021-09-27 | 69.74 | $16.76 | 58803 |
| 2021-09-24 | 70.29 | $16.88 | 126600 |
| 2021-09-23 | 70.49 | $16.88 | 93700 |
| 2021-09-22 | 70.59 | $16.88 | 62635 |
| 2021-09-21 | 70.74 | $16.81 | 120533 |
| 2021-09-20 | 70.90 | $16.68 | 120500 |
| 2021-09-17 | 71.25 | $16.65 | 74500 |
| 2021-09-16 | 71.67 | $16.66 | 76500 |
| 2021-09-15 | 72.03 | $16.65 | 139143 |
| 2021-09-14 | 72.41 | $16.55 | 63734 |
| 2021-09-13 | 72.91 | $16.63 | 85100 |
| 2021-09-10 | 73.29 | $16.61 | 119800 |
| 2021-09-09 | 73.69 | $16.58 | 59500 |
| 2021-09-08 | 74.12 | $16.58 | 125123 |
| 2021-09-07 | 74.60 | $16.57 | 45200 |
| 2021-09-03 | 74.96 | $16.68 | 69148 |
| 2021-09-02 | 75.21 | $16.71 | 131428 |
| 2021-09-01 | 75.31 | $16.79 | 101900 |
| 2021-08-31 | 75.25 | $16.79 | 97226 |
| 2021-08-30 | 75.07 | $16.80 | 99006 |
| 2021-08-27 | 74.72 | $16.92 | 86300 |
| 2021-08-26 | 74.16 | $16.99 | 121200 |
| 2021-08-25 | 73.53 | $16.89 | 83129 |
| 2021-08-24 | 72.87 | $16.92 | 98416 |
| 2021-08-23 | 72.17 | $16.86 | 81124 |
| 2021-08-20 | 71.46 | $16.86 | 67444 |
| 2021-08-19 | 70.70 | $16.78 | 52815 |
| 2021-08-18 | 69.92 | $16.77 | 73100 |
| 2021-08-17 | 69.10 | $16.70 | 96200 |
| 2021-08-16 | 68.24 | $16.69 | 90706 |
| 2021-08-13 | 67.34 | $16.81 | 97700 |
| 2021-08-12 | 66.29 | $16.84 | 51331 |
| 2021-08-11 | 65.20 | $16.79 | 124200 |
| 2021-08-10 | 64.05 | $16.75 | 109600 |
| 2021-08-09 | 62.86 | $16.69 | 88722 |
| 2021-08-06 | 61.61 | $16.63 | 92747 |
| 2021-08-05 | 60.30 | $16.61 | 114900 |
| 2021-08-04 | 58.84 | $16.73 | 73900 |
| 2021-08-03 | 57.21 | $16.72 | 131000 |
| 2021-08-02 | 55.50 | $16.63 | 162429 |
| 2021-07-30 | 53.71 | $16.60 | 66848 |
| 2021-07-29 | 51.82 | $16.62 | 98442 |
| 2021-07-28 | 49.83 | $16.57 | 141800 |
| 2021-07-27 | 47.74 | $16.57 | 68200 |
| 2021-07-26 | 45.54 | $16.55 | 139524 |
| 2021-07-23 | 43.22 | $16.56 | 79900 |
| 2021-07-22 | 40.78 | $16.46 | 95700 |
| 2021-07-21 | 38.22 | $16.50 | 99900 |
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