Is BlackRock MuniHoldings New Jersey Quality Fund, Inc. (MUJ) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock MuniHoldings New Jersey Quality Fund, Inc. (MUJ) research center and poll results.
NYSE : MUJ
BlackRock MuniHoldings New Jersey Quality Fund, Inc.
$12.24 USD
-$0.05 (-0.41%)
- Volume
- 36.33K
- Average Volume
- 91.95K
- Market Capitalization
- $650.99M
- P/E Ratio
- 26.04
- Dividend Yield
- 5.29%
- Price Target
- Year High
- $12.68
- Year Low
- $10.66
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.40
- Current Ratio
- $69.73
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.30
2026-07-17
Close Price
$12.24
Vol: 36823
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.99
Average
12.14
Maximum
15.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.30 | $12.24 | 36823 |
| 2026-07-16 | 12.30 | $12.29 | 64100 |
| 2026-07-15 | 12.30 | $12.29 | 69200 |
| 2026-07-14 | 12.30 | $12.35 | 89200 |
| 2026-07-13 | 12.31 | $12.35 | 45202 |
| 2026-07-10 | 12.31 | $12.37 | 37005 |
| 2026-07-09 | 12.31 | $12.40 | 57700 |
| 2026-07-08 | 12.31 | $12.33 | 44300 |
| 2026-07-07 | 12.30 | $12.35 | 73947 |
| 2026-07-06 | 12.30 | $12.33 | 93900 |
| 2026-07-02 | 12.30 | $12.35 | 79543 |
| 2026-07-01 | 12.29 | $12.31 | 85200 |
| 2026-06-30 | 12.28 | $12.31 | 109626 |
| 2026-06-29 | 12.28 | $12.30 | 129100 |
| 2026-06-26 | 12.28 | $12.27 | 73718 |
| 2026-06-25 | 12.27 | $12.24 | 75307 |
| 2026-06-24 | 12.27 | $12.23 | 88200 |
| 2026-06-23 | 12.26 | $12.22 | 70108 |
| 2026-06-22 | 12.26 | $12.23 | 73911 |
| 2026-06-18 | 12.25 | $12.33 | 64819 |
| 2026-06-17 | 12.24 | $12.22 | 44149 |
| 2026-06-16 | 12.23 | $12.26 | 304200 |
| 2026-06-15 | 12.22 | $12.34 | 36800 |
| 2026-06-12 | 12.21 | $12.36 | 84100 |
| 2026-06-11 | 12.21 | $12.39 | 88500 |
| 2026-06-10 | 12.21 | $12.39 | 61222 |
| 2026-06-09 | 12.21 | $12.35 | 74715 |
| 2026-06-08 | 12.21 | $12.28 | 65942 |
| 2026-06-05 | 12.22 | $12.25 | 65600 |
| 2026-06-04 | 12.22 | $12.27 | 69300 |
| 2026-06-03 | 12.22 | $12.18 | 67346 |
| 2026-06-02 | 12.22 | $12.24 | 214100 |
| 2026-06-01 | 12.21 | $12.21 | 144500 |
| 2026-05-29 | 12.21 | $12.25 | 81210 |
| 2026-05-28 | 12.20 | $12.23 | 80700 |
| 2026-05-27 | 12.20 | $12.19 | 48100 |
| 2026-05-26 | 12.19 | $12.10 | 96000 |
| 2026-05-22 | 12.19 | $12.14 | 40027 |
| 2026-05-21 | 12.19 | $12.06 | 140600 |
| 2026-05-20 | 12.18 | $12.12 | 154716 |
| 2026-05-19 | 12.18 | $11.98 | 150717 |
| 2026-05-18 | 12.18 | $12.06 | 192944 |
| 2026-05-15 | 12.18 | $12.15 | 132329 |
| 2026-05-14 | 12.18 | $12.34 | 106000 |
| 2026-05-13 | 12.16 | $12.38 | 81200 |
| 2026-05-12 | 12.14 | $12.36 | 122738 |
| 2026-05-11 | 12.13 | $12.40 | 126525 |
| 2026-05-08 | 12.11 | $12.39 | 92123 |
| 2026-05-07 | 12.09 | $12.37 | 137422 |
| 2026-05-06 | 12.06 | $12.24 | 63300 |
| 2026-05-05 | 12.04 | $12.16 | 108400 |
| 2026-05-04 | 12.01 | $12.10 | 189700 |
| 2026-05-01 | 11.98 | $12.17 | 135200 |
| 2026-04-30 | 11.95 | $12.11 | 83100 |
| 2026-04-29 | 11.93 | $12.12 | 127114 |
| 2026-04-28 | 11.90 | $12.07 | 80000 |
| 2026-04-27 | 11.87 | $12.08 | 51238 |
| 2026-04-24 | 11.83 | $12.06 | 41615 |
| 2026-04-23 | 11.81 | $12.03 | 37605 |
| 2026-04-22 | 11.80 | $12.02 | 59600 |
| 2026-04-21 | 11.79 | $12.05 | 98606 |
| 2026-04-20 | 11.79 | $12.06 | 61200 |
| 2026-04-17 | 11.78 | $12.07 | 82031 |
| 2026-04-16 | 11.79 | $12.03 | 117100 |
| 2026-04-15 | 11.80 | $12.00 | 49900 |
| 2026-04-14 | 11.82 | $12.05 | 104213 |
| 2026-04-13 | 11.84 | $12.00 | 125431 |
| 2026-04-10 | 11.85 | $11.92 | 83220 |
| 2026-04-09 | 11.87 | $11.91 | 160246 |
| 2026-04-08 | 11.89 | $11.83 | 113900 |
| 2026-04-07 | 11.93 | $11.58 | 130400 |
| 2026-04-06 | 11.97 | $11.50 | 91228 |
| 2026-04-02 | 12.02 | $11.58 | 150900 |
| 2026-04-01 | 12.07 | $11.57 | 204528 |
| 2026-03-31 | 12.12 | $11.57 | 280244 |
| 2026-03-30 | 12.17 | $11.41 | 150120 |
| 2026-03-27 | 12.23 | $11.42 | 255436 |
| 2026-03-26 | 12.29 | $11.55 | 111740 |
| 2026-03-25 | 12.33 | $11.86 | 127100 |
| 2026-03-24 | 12.36 | $11.83 | 122004 |
| 2026-03-23 | 12.39 | $12.00 | 60434 |
| 2026-03-20 | 12.41 | $12.00 | 106805 |
| 2026-03-19 | 12.43 | $12.22 | 51200 |
| 2026-03-18 | 12.45 | $12.28 | 55009 |
| 2026-03-17 | 12.46 | $12.31 | 135839 |
| 2026-03-16 | 12.46 | $12.36 | 78000 |
| 2026-03-13 | 12.45 | $12.28 | 97400 |
| 2026-03-12 | 12.46 | $12.32 | 84800 |
| 2026-03-11 | 12.46 | $12.41 | 97500 |
| 2026-03-10 | 12.45 | $12.46 | 63713 |
| 2026-03-09 | 12.44 | $12.49 | 88000 |
| 2026-03-06 | 12.42 | $12.53 | 73900 |
| 2026-03-05 | 12.41 | $12.52 | 41500 |
| 2026-03-04 | 12.40 | $12.56 | 82448 |
| 2026-03-03 | 12.39 | $12.57 | 154137 |
| 2026-03-02 | 12.37 | $12.65 | 161428 |
| 2026-02-27 | 12.36 | $12.50 | 97900 |
| 2026-02-26 | 12.34 | $12.42 | 33800 |
| 2026-02-25 | 12.33 | $12.44 | 106308 |
| 2026-02-24 | 12.31 | $12.45 | 69906 |
| 2026-02-23 | 12.29 | $12.46 | 49507 |
| 2026-02-20 | 12.27 | $12.45 | 68610 |
| 2026-02-19 | 12.25 | $12.48 | 76147 |
| 2026-02-18 | 12.24 | $12.44 | 56500 |
| 2026-02-17 | 12.22 | $12.34 | 41900 |
| 2026-02-13 | 12.22 | $12.32 | 16700 |
| 2026-02-12 | 12.21 | $12.33 | 35400 |
| 2026-02-11 | 12.20 | $12.34 | 60329 |
| 2026-02-10 | 12.19 | $12.34 | 103600 |
| 2026-02-09 | 12.18 | $12.22 | 92100 |
| 2026-02-06 | 12.17 | $12.10 | 321403 |
| 2026-02-05 | 12.17 | $12.28 | 75300 |
| 2026-02-04 | 12.15 | $12.32 | 168600 |
| 2026-02-03 | 12.14 | $12.31 | 108426 |
| 2026-02-02 | 12.12 | $12.29 | 81428 |
| 2026-01-30 | 12.10 | $12.27 | 128500 |
| 2026-01-29 | 12.08 | $12.20 | 54300 |
| 2026-01-28 | 12.07 | $12.17 | 108902 |
| 2026-01-27 | 12.06 | $12.12 | 138425 |
| 2026-01-26 | 12.05 | $12.05 | 237012 |
| 2026-01-23 | 12.05 | $12.04 | 163014 |
| 2026-01-22 | 12.04 | $12.13 | 81137 |
| 2026-01-21 | 12.04 | $12.17 | 108827 |
| 2026-01-20 | 12.04 | $12.15 | 175100 |
| 2026-01-16 | 12.04 | $12.16 | 68600 |
| 2026-01-15 | 12.03 | $12.13 | 55400 |
| 2026-01-14 | 12.03 | $12.15 | 63608 |
| 2026-01-13 | 12.02 | $12.16 | 77505 |
| 2026-01-12 | 12.01 | $12.08 | 35400 |
| 2026-01-09 | 12.02 | $12.10 | 65200 |
| 2026-01-08 | 12.02 | $12.06 | 108132 |
| 2026-01-07 | 12.02 | $12.02 | 74100 |
| 2026-01-06 | 12.03 | $11.94 | 83714 |
| 2026-01-05 | 12.04 | $11.96 | 81800 |
| 2026-01-02 | 12.04 | $11.94 | 103007 |
| 2025-12-31 | 12.04 | $11.90 | 213500 |
| 2025-12-30 | 12.04 | $11.94 | 197600 |
| 2025-12-29 | 12.04 | $11.92 | 119800 |
| 2025-12-26 | 12.04 | $11.97 | 100800 |
| 2025-12-24 | 12.03 | $12.00 | 51615 |
| 2025-12-23 | 12.03 | $11.99 | 166100 |
| 2025-12-22 | 12.01 | $12.07 | 110300 |
| 2025-12-19 | 11.99 | $12.12 | 168929 |
| 2025-12-18 | 11.97 | $12.11 | 87805 |
| 2025-12-17 | 11.95 | $12.03 | 105505 |
| 2025-12-16 | 11.93 | $12.06 | 204204 |
| 2025-12-15 | 11.92 | $12.04 | 153336 |
| 2025-12-12 | 11.90 | $12.03 | 78533 |
| 2025-12-11 | 11.90 | $12.13 | 88500 |
| 2025-12-10 | 11.89 | $12.11 | 150200 |
| 2025-12-09 | 11.88 | $12.15 | 144514 |
| 2025-12-08 | 11.86 | $12.13 | 190600 |
| 2025-12-05 | 11.84 | $12.13 | 251700 |
| 2025-12-04 | 11.83 | $12.02 | 120920 |
| 2025-12-03 | 11.82 | $12.00 | 172744 |
| 2025-12-02 | 11.81 | $11.93 | 152835 |
| 2025-12-01 | 11.80 | $11.85 | 125900 |
| 2025-11-28 | 11.79 | $11.89 | 52500 |
| 2025-11-26 | 11.78 | $11.88 | 93323 |
| 2025-11-25 | 11.77 | $11.89 | 192700 |
| 2025-11-24 | 11.76 | $11.71 | 150808 |
| 2025-11-21 | 11.75 | $11.68 | 75200 |
| 2025-11-20 | 11.75 | $11.68 | 66802 |
| 2025-11-19 | 11.74 | $11.67 | 62200 |
| 2025-11-18 | 11.74 | $11.68 | 292200 |
| 2025-11-17 | 11.73 | $11.72 | 119619 |
| 2025-11-14 | 11.72 | $11.81 | 70700 |
| 2025-11-13 | 11.71 | $11.91 | 41900 |
| 2025-11-12 | 11.69 | $11.92 | 62300 |
| 2025-11-11 | 11.68 | $11.91 | 143940 |
| 2025-11-10 | 11.67 | $11.77 | 88730 |
| 2025-11-07 | 11.66 | $11.79 | 63000 |
| 2025-11-06 | 11.65 | $11.79 | 33523 |
| 2025-11-05 | 11.65 | $11.83 | 92900 |
| 2025-11-04 | 11.64 | $11.84 | 96706 |
| 2025-11-03 | 11.63 | $11.77 | 118613 |
| 2025-10-31 | 11.61 | $11.73 | 90013 |
| 2025-10-30 | 11.61 | $11.66 | 101044 |
| 2025-10-29 | 11.61 | $11.62 | 149237 |
| 2025-10-28 | 11.61 | $11.64 | 131119 |
| 2025-10-27 | 11.61 | $11.64 | 70229 |
| 2025-10-24 | 11.60 | $11.62 | 80303 |
| 2025-10-23 | 11.59 | $11.57 | 53800 |
| 2025-10-22 | 11.58 | $11.57 | 57400 |
| 2025-10-21 | 11.57 | $11.57 | 83400 |
| 2025-10-20 | 11.57 | $11.52 | 121643 |
| 2025-10-17 | 11.56 | $11.51 | 123400 |
| 2025-10-16 | 11.56 | $11.57 | 117200 |
| 2025-10-15 | 11.55 | $11.63 | 55500 |
| 2025-10-14 | 11.54 | $11.66 | 141215 |
| 2025-10-13 | 11.53 | $11.68 | 100603 |
| 2025-10-10 | 11.51 | $11.65 | 85500 |
| 2025-10-09 | 11.50 | $11.62 | 125225 |
| 2025-10-08 | 11.49 | $11.64 | 77700 |
| 2025-10-07 | 11.48 | $11.65 | 175000 |
| 2025-10-06 | 11.46 | $11.54 | 141513 |
| 2025-10-03 | 11.45 | $11.64 | 161700 |
| 2025-10-02 | 11.42 | $11.67 | 116200 |
| 2025-10-01 | 11.38 | $11.62 | 259000 |
| 2025-09-30 | 11.36 | $11.59 | 90700 |
| 2025-09-29 | 11.32 | $11.44 | 55800 |
| 2025-09-26 | 11.31 | $11.46 | 43500 |
| 2025-09-25 | 11.28 | $11.38 | 118705 |
| 2025-09-24 | 11.27 | $11.38 | 93233 |
| 2025-09-23 | 11.26 | $11.47 | 273100 |
| 2025-09-22 | 11.23 | $11.42 | 96600 |
| 2025-09-19 | 11.21 | $11.40 | 61400 |
| 2025-09-18 | 11.19 | $11.45 | 129525 |
| 2025-09-17 | 11.16 | $11.44 | 114200 |
| 2025-09-16 | 11.14 | $11.41 | 98600 |
| 2025-09-15 | 11.12 | $11.42 | 104300 |
| 2025-09-12 | 11.10 | $11.41 | 114700 |
| 2025-09-11 | 11.08 | $11.46 | 177200 |
| 2025-09-10 | 11.06 | $11.40 | 175000 |
| 2025-09-09 | 11.04 | $11.23 | 112200 |
| 2025-09-08 | 11.03 | $11.22 | 147302 |
| 2025-09-05 | 11.02 | $11.08 | 335800 |
| 2025-09-04 | 11.01 | $11.00 | 104700 |
| 2025-09-03 | 11.01 | $11.04 | 129400 |
| 2025-09-02 | 11.00 | $10.98 | 450004 |
| 2025-08-29 | 11.00 | $11.06 | 121500 |
| 2025-08-28 | 10.99 | $11.03 | 105613 |
| 2025-08-27 | 10.98 | $11.09 | 136639 |
| 2025-08-26 | 10.96 | $11.09 | 130500 |
| 2025-08-25 | 10.94 | $11.05 | 54700 |
| 2025-08-22 | 10.92 | $11.02 | 67600 |
| 2025-08-21 | 10.91 | $10.90 | 69013 |
| 2025-08-20 | 10.90 | $10.92 | 160926 |
| 2025-08-19 | 10.89 | $10.97 | 79700 |
| 2025-08-18 | 10.87 | $10.96 | 56800 |
| 2025-08-15 | 10.86 | $11.06 | 84900 |
| 2025-08-14 | 10.85 | $11.08 | 64400 |
| 2025-08-13 | 10.83 | $11.11 | 117101 |
| 2025-08-12 | 10.81 | $10.99 | 77014 |
| 2025-08-11 | 10.81 | $11.00 | 88800 |
| 2025-08-08 | 10.80 | $10.95 | 89900 |
| 2025-08-07 | 10.80 | $10.97 | 135015 |
| 2025-08-06 | 10.80 | $10.95 | 158800 |
| 2025-08-05 | 10.80 | $10.90 | 61900 |
| 2025-08-04 | 10.80 | $10.89 | 104203 |
| 2025-08-01 | 10.81 | $10.90 | 136700 |
| 2025-07-31 | 10.82 | $10.82 | 177225 |
| 2025-07-30 | 10.83 | $10.70 | 115407 |
| 2025-07-29 | 10.85 | $10.70 | 113306 |
| 2025-07-28 | 10.86 | $10.68 | 96000 |
| 2025-07-25 | 10.87 | $10.69 | 136900 |
| 2025-07-24 | 10.88 | $10.68 | 242800 |
| 2025-07-23 | 10.89 | $10.73 | 158108 |
| 2025-07-22 | 10.89 | $10.73 | 187700 |
| 2025-07-21 | 10.90 | $10.73 | 108104 |
| 2025-07-18 | 10.91 | $10.74 | 124705 |
| 2025-07-17 | 10.91 | $10.73 | 125036 |
| 2025-07-16 | 10.91 | $10.77 | 176328 |
| 2025-07-15 | 10.91 | $10.86 | 69700 |
| 2025-07-14 | 10.91 | $10.97 | 133325 |
| 2025-07-11 | 10.91 | $10.91 | 49400 |
| 2025-07-10 | 10.90 | $10.92 | 87200 |
| 2025-07-09 | 10.90 | $10.97 | 69127 |
| 2025-07-08 | 10.89 | $10.97 | 52400 |
| 2025-07-07 | 10.88 | $10.99 | 83400 |
| 2025-07-03 | 10.88 | $11.07 | 107600 |
| 2025-07-02 | 10.87 | $11.06 | 117300 |
| 2025-07-01 | 10.86 | $11.00 | 195000 |
| 2025-06-30 | 10.85 | $10.95 | 150524 |
| 2025-06-27 | 10.85 | $10.89 | 159000 |
| 2025-06-26 | 10.85 | $10.93 | 73300 |
| 2025-06-25 | 10.85 | $10.82 | 154300 |
| 2025-06-24 | 10.86 | $10.87 | 99900 |
| 2025-06-23 | 10.85 | $10.90 | 291800 |
| 2025-06-20 | 10.85 | $10.79 | 94700 |
| 2025-06-18 | 10.85 | $10.78 | 84405 |
| 2025-06-17 | 10.86 | $10.80 | 192320 |
| 2025-06-16 | 10.87 | $10.81 | 188000 |
| 2025-06-13 | 10.88 | $10.81 | 92041 |
| 2025-06-12 | 10.89 | $10.88 | 58400 |
| 2025-06-11 | 10.90 | $10.86 | 110100 |
| 2025-06-10 | 10.91 | $10.83 | 56900 |
| 2025-06-09 | 10.92 | $10.83 | 77000 |
| 2025-06-06 | 10.93 | $10.82 | 84701 |
| 2025-06-05 | 10.95 | $10.83 | 45020 |
| 2025-06-04 | 10.96 | $10.86 | 61300 |
| 2025-06-03 | 10.97 | $10.88 | 179844 |
| 2025-06-02 | 10.99 | $10.89 | 132024 |
| 2025-05-30 | 11.00 | $10.92 | 51000 |
| 2025-05-29 | 11.01 | $10.91 | 99443 |
| 2025-05-28 | 11.02 | $10.89 | 90700 |
| 2025-05-27 | 11.03 | $10.95 | 131801 |
| 2025-05-23 | 11.03 | $10.83 | 78400 |
| 2025-05-22 | 11.04 | $10.82 | 129431 |
| 2025-05-21 | 11.05 | $10.83 | 116646 |
| 2025-05-20 | 11.05 | $10.97 | 52500 |
| 2025-05-19 | 11.04 | $11.00 | 111800 |
| 2025-05-16 | 11.02 | $11.01 | 124013 |
| 2025-05-15 | 11.01 | $11.01 | 114800 |
| 2025-05-14 | 11.00 | $10.97 | 155100 |
| 2025-05-13 | 11.00 | $11.07 | 96640 |
| 2025-05-12 | 10.99 | $11.07 | 138500 |
| 2025-05-09 | 10.98 | $11.12 | 56739 |
| 2025-05-08 | 10.96 | $11.10 | 79635 |
| 2025-05-07 | 10.95 | $11.12 | 65346 |
| 2025-05-06 | 10.93 | $11.13 | 34000 |
| 2025-05-05 | 10.92 | $11.13 | 79500 |
| 2025-05-02 | 10.92 | $11.18 | 79043 |
| 2025-05-01 | 10.93 | $11.12 | 82929 |
| 2025-04-30 | 10.94 | $11.12 | 68224 |
| 2025-04-29 | 10.95 | $11.04 | 105321 |
| 2025-04-28 | 10.96 | $10.98 | 84400 |
| 2025-04-25 | 10.97 | $11.00 | 97300 |
| 2025-04-24 | 10.98 | $10.95 | 93600 |
| 2025-04-23 | 11.00 | $10.82 | 116104 |
| 2025-04-22 | 11.02 | $10.78 | 102835 |
| 2025-04-21 | 11.05 | $10.68 | 92709 |
| 2025-04-17 | 11.09 | $10.81 | 97300 |
| 2025-04-16 | 11.11 | $10.86 | 83500 |
| 2025-04-15 | 11.13 | $10.90 | 83114 |
| 2025-04-14 | 11.14 | $10.88 | 125232 |
| 2025-04-11 | 11.17 | $10.78 | 174307 |
| 2025-04-10 | 11.19 | $10.76 | 156408 |
| 2025-04-09 | 11.22 | $10.90 | 322700 |
| 2025-04-08 | 11.24 | $10.74 | 300900 |
| 2025-04-07 | 11.28 | $10.98 | 316800 |
| 2025-04-04 | 11.31 | $11.13 | 262100 |
| 2025-04-03 | 11.33 | $11.34 | 124100 |
| 2025-04-02 | 11.34 | $11.34 | 92344 |
| 2025-04-01 | 11.35 | $11.35 | 93020 |
| 2025-03-31 | 11.36 | $11.25 | 89011 |
| 2025-03-28 | 11.38 | $11.21 | 47411 |
| 2025-03-27 | 11.41 | $11.20 | 55133 |
| 2025-03-26 | 11.43 | $11.25 | 77200 |
| 2025-03-25 | 11.45 | $11.31 | 105200 |
| 2025-03-24 | 11.47 | $11.33 | 75504 |
| 2025-03-21 | 11.48 | $11.38 | 87948 |
| 2025-03-20 | 11.49 | $11.29 | 80622 |
| 2025-03-19 | 11.50 | $11.22 | 54545 |
| 2025-03-18 | 11.52 | $11.25 | 122620 |
| 2025-03-17 | 11.53 | $11.30 | 56614 |
| 2025-03-14 | 11.54 | $11.25 | 59600 |
| 2025-03-13 | 11.55 | $11.35 | 68611 |
| 2025-03-12 | 11.55 | $11.42 | 112300 |
| 2025-03-11 | 11.56 | $11.50 | 22100 |
| 2025-03-10 | 11.56 | $11.53 | 79800 |
| 2025-03-07 | 11.56 | $11.49 | 47600 |
| 2025-03-06 | 11.57 | $11.50 | 64200 |
| 2025-03-05 | 11.57 | $11.58 | 68043 |
| 2025-03-04 | 11.57 | $11.63 | 97632 |
| 2025-03-03 | 11.56 | $11.65 | 138900 |
| 2025-02-28 | 11.54 | $11.72 | 66217 |
| 2025-02-27 | 11.53 | $11.62 | 51700 |
| 2025-02-26 | 11.51 | $11.71 | 62700 |
| 2025-02-25 | 11.49 | $11.63 | 60749 |
| 2025-02-24 | 11.47 | $11.56 | 57819 |
| 2025-02-21 | 11.46 | $11.56 | 24915 |
| 2025-02-20 | 11.45 | $11.52 | 47120 |
| 2025-02-19 | 11.44 | $11.54 | 25045 |
| 2025-02-18 | 11.43 | $11.49 | 58316 |
| 2025-02-14 | 11.42 | $11.50 | 139216 |
| 2025-02-13 | 11.41 | $11.50 | 70549 |
| 2025-02-12 | 11.40 | $11.40 | 135700 |
| 2025-02-11 | 11.38 | $11.50 | 86910 |
| 2025-02-10 | 11.35 | $11.54 | 121900 |
| 2025-02-07 | 11.33 | $11.59 | 133000 |
| 2025-02-06 | 11.31 | $11.62 | 88700 |
| 2025-02-05 | 11.29 | $11.57 | 74849 |
| 2025-02-04 | 11.27 | $11.50 | 141206 |
| 2025-02-03 | 11.26 | $11.42 | 222113 |
| 2025-01-31 | 11.25 | $11.38 | 139803 |
| 2025-01-30 | 11.24 | $11.37 | 75839 |
| 2025-01-29 | 11.22 | $11.31 | 73400 |
| 2025-01-28 | 11.20 | $11.31 | 51624 |
| 2025-01-27 | 11.19 | $11.30 | 97443 |
| 2025-01-24 | 11.18 | $11.30 | 120820 |
| 2025-01-23 | 11.17 | $11.29 | 135920 |
| 2025-01-22 | 11.16 | $11.33 | 55500 |
| 2025-01-21 | 11.15 | $11.36 | 61038 |
| 2025-01-17 | 11.14 | $11.33 | 88926 |
| 2025-01-16 | 11.14 | $11.29 | 149900 |
| 2025-01-15 | 11.15 | $11.19 | 145524 |
| 2025-01-14 | 11.17 | $11.01 | 173900 |
| 2025-01-13 | 11.20 | $11.02 | 141606 |
| 2025-01-10 | 11.24 | $11.08 | 189503 |
| 2025-01-08 | 11.27 | $11.21 | 47828 |
| 2025-01-07 | 11.30 | $11.24 | 113400 |
| 2025-01-06 | 11.33 | $11.25 | 145100 |
| 2025-01-03 | 11.36 | $11.29 | 110542 |
| 2025-01-02 | 11.39 | $11.22 | 135300 |
| 2024-12-31 | 11.42 | $11.07 | 345529 |
| 2024-12-30 | 11.46 | $10.97 | 502400 |
| 2024-12-27 | 11.51 | $11.01 | 319600 |
| 2024-12-26 | 11.55 | $11.06 | 225639 |
| 2024-12-24 | 11.59 | $11.10 | 162100 |
| 2024-12-23 | 11.63 | $11.03 | 354000 |
| 2024-12-20 | 11.66 | $11.08 | 457200 |
| 2024-12-19 | 11.69 | $11.14 | 322900 |
| 2024-12-18 | 11.71 | $11.22 | 298000 |
| 2024-12-17 | 11.73 | $11.37 | 253100 |
| 2024-12-16 | 11.74 | $11.46 | 447549 |
| 2024-12-13 | 11.75 | $11.59 | 97933 |
| 2024-12-12 | 11.76 | $11.65 | 179106 |
| 2024-12-11 | 11.76 | $11.78 | 171500 |
| 2024-12-10 | 11.76 | $11.74 | 110931 |
| 2024-12-09 | 11.76 | $11.78 | 162000 |
| 2024-12-06 | 11.76 | $11.81 | 129700 |
| 2024-12-05 | 11.75 | $11.78 | 118400 |
| 2024-12-04 | 11.74 | $11.85 | 65900 |
| 2024-12-03 | 11.74 | $11.85 | 199136 |
| 2024-12-02 | 11.73 | $11.92 | 166500 |
| 2024-11-29 | 11.72 | $11.97 | 46200 |
| 2024-11-27 | 11.70 | $11.87 | 91607 |
| 2024-11-26 | 11.69 | $11.83 | 153625 |
| 2024-11-25 | 11.68 | $11.79 | 138100 |
| 2024-11-22 | 11.67 | $11.72 | 116200 |
| 2024-11-21 | 11.68 | $11.63 | 193706 |
| 2024-11-20 | 11.68 | $11.62 | 165516 |
| 2024-11-19 | 11.69 | $11.62 | 87919 |
| 2024-11-18 | 11.71 | $11.60 | 164229 |
| 2024-11-15 | 11.72 | $11.62 | 116539 |
| 2024-11-14 | 11.74 | $11.73 | 107100 |
| 2024-11-13 | 11.76 | $11.70 | 112133 |
| 2024-11-12 | 11.77 | $11.67 | 123747 |
| 2024-11-11 | 11.79 | $11.80 | 108200 |
| 2024-11-08 | 11.80 | $11.76 | 140000 |
| 2024-11-07 | 11.81 | $11.69 | 103300 |
| 2024-11-06 | 11.83 | $11.59 | 161132 |
| 2024-11-05 | 11.85 | $11.72 | 117223 |
| 2024-11-04 | 11.87 | $11.74 | 134700 |
| 2024-11-01 | 11.89 | $11.67 | 148300 |
| 2024-10-31 | 11.91 | $11.67 | 105601 |
| 2024-10-30 | 11.94 | $11.65 | 222800 |
| 2024-10-29 | 11.97 | $11.60 | 152221 |
| 2024-10-28 | 12.00 | $11.69 | 81843 |
| 2024-10-25 | 12.02 | $11.76 | 72007 |
| 2024-10-24 | 12.04 | $11.68 | 116100 |
| 2024-10-23 | 12.06 | $11.81 | 155800 |
| 2024-10-22 | 12.08 | $11.95 | 107700 |
| 2024-10-21 | 12.09 | $11.96 | 90700 |
| 2024-10-18 | 12.10 | $12.03 | 85100 |
| 2024-10-17 | 12.10 | $11.99 | 57300 |
| 2024-10-16 | 12.11 | $12.00 | 40317 |
| 2024-10-15 | 12.11 | $11.95 | 51300 |
| 2024-10-14 | 12.12 | $12.03 | 111843 |
| 2024-10-11 | 12.12 | $12.06 | 55734 |
| 2024-10-10 | 12.13 | $12.04 | 122100 |
| 2024-10-09 | 12.13 | $12.06 | 55100 |
| 2024-10-08 | 12.13 | $12.14 | 161000 |
| 2024-10-07 | 12.13 | $12.08 | 90134 |
| 2024-10-04 | 12.12 | $12.14 | 119700 |
| 2024-10-03 | 12.12 | $12.16 | 72409 |
| 2024-10-02 | 12.11 | $12.18 | 137900 |
| 2024-10-01 | 12.10 | $12.21 | 111600 |
| 2024-09-30 | 12.09 | $12.13 | 78932 |
| 2024-09-27 | 12.09 | $12.17 | 61715 |
| 2024-09-26 | 12.07 | $12.15 | 122847 |
| 2024-09-25 | 12.06 | $12.11 | 90326 |
| 2024-09-24 | 12.05 | $12.15 | 105300 |
| 2024-09-23 | 12.04 | $12.15 | 138900 |
| 2024-09-20 | 12.03 | $12.10 | 84343 |
| 2024-09-19 | 12.02 | $12.12 | 94000 |
| 2024-09-18 | 12.00 | $12.13 | 34206 |
| 2024-09-17 | 11.98 | $12.08 | 152940 |
| 2024-09-16 | 11.97 | $12.06 | 80500 |
| 2024-09-13 | 11.96 | $12.14 | 53300 |
| 2024-09-12 | 11.94 | $12.13 | 96110 |
| 2024-09-11 | 11.92 | $12.09 | 122300 |
| 2024-09-10 | 11.90 | $12.05 | 106121 |
| 2024-09-09 | 11.89 | $12.04 | 103400 |
| 2024-09-06 | 11.87 | $11.99 | 150436 |
| 2024-09-05 | 11.86 | $12.03 | 103500 |
| 2024-09-04 | 11.85 | $12.02 | 68423 |
| 2024-09-03 | 11.83 | $12.00 | 95512 |
| 2024-08-30 | 11.82 | $11.99 | 67438 |
| 2024-08-29 | 11.81 | $11.92 | 54542 |
| 2024-08-28 | 11.79 | $11.89 | 92917 |
| 2024-08-27 | 11.78 | $11.92 | 97000 |
| 2024-08-26 | 11.76 | $11.93 | 70900 |
| 2024-08-23 | 11.73 | $11.92 | 92100 |
| 2024-08-22 | 11.71 | $11.89 | 138000 |
| 2024-08-21 | 11.69 | $11.81 | 27300 |
| 2024-08-20 | 11.68 | $11.79 | 53027 |
| 2024-08-19 | 11.66 | $11.79 | 49100 |
| 2024-08-16 | 11.65 | $11.78 | 74341 |
| 2024-08-15 | 11.63 | $11.74 | 78800 |
| 2024-08-14 | 11.61 | $11.79 | 64426 |
| 2024-08-13 | 11.59 | $11.76 | 90300 |
| 2024-08-12 | 11.58 | $11.73 | 35400 |
| 2024-08-09 | 11.57 | $11.76 | 62100 |
| 2024-08-08 | 11.56 | $11.71 | 68300 |
| 2024-08-07 | 11.56 | $11.78 | 122312 |
| 2024-08-06 | 11.54 | $11.74 | 162300 |
| 2024-08-05 | 11.52 | $11.70 | 117900 |
| 2024-08-02 | 11.51 | $11.79 | 202500 |
| 2024-08-01 | 11.49 | $11.65 | 85700 |
| 2024-07-31 | 11.48 | $11.57 | 119200 |
| 2024-07-30 | 11.47 | $11.47 | 63700 |
| 2024-07-29 | 11.47 | $11.48 | 101235 |
| 2024-07-26 | 11.46 | $11.53 | 50917 |
| 2024-07-25 | 11.46 | $11.51 | 51400 |
| 2024-07-24 | 11.45 | $11.50 | 63200 |
| 2024-07-23 | 11.44 | $11.51 | 114400 |
| 2024-07-22 | 11.43 | $11.44 | 113900 |
| 2024-07-19 | 11.42 | $11.34 | 339900 |
| 2024-07-18 | 11.42 | $11.41 | 124542 |
| 2024-07-17 | 11.42 | $11.44 | 122329 |
| 2024-07-16 | 11.41 | $11.56 | 146149 |
| 2024-07-15 | 11.40 | $11.52 | 110314 |
| 2024-07-12 | 11.40 | $11.61 | 62748 |
| 2024-07-11 | 11.38 | $11.55 | 111949 |
| 2024-07-10 | 11.37 | $11.47 | 90200 |
| 2024-07-09 | 11.36 | $11.44 | 49133 |
| 2024-07-08 | 11.35 | $11.41 | 110007 |
| 2024-07-05 | 11.35 | $11.42 | 62400 |
| 2024-07-03 | 11.35 | $11.42 | 35500 |
| 2024-07-02 | 11.34 | $11.41 | 105300 |
| 2024-07-01 | 11.33 | $11.39 | 129125 |
| 2024-06-28 | 11.31 | $11.39 | 71200 |
| 2024-06-27 | 11.30 | $11.37 | 50037 |
| 2024-06-26 | 11.28 | $11.33 | 98627 |
| 2024-06-25 | 11.27 | $11.32 | 64600 |
| 2024-06-24 | 11.27 | $11.33 | 111400 |
| 2024-06-21 | 11.26 | $11.32 | 71806 |
| 2024-06-20 | 11.25 | $11.31 | 99100 |
| 2024-06-18 | 11.25 | $11.35 | 181626 |
| 2024-06-17 | 11.25 | $11.33 | 113013 |
| 2024-06-14 | 11.25 | $11.37 | 107200 |
| 2024-06-13 | 11.24 | $11.37 | 65423 |
| 2024-06-12 | 11.24 | $11.36 | 139217 |
| 2024-06-11 | 11.23 | $11.34 | 72623 |
| 2024-06-10 | 11.23 | $11.29 | 30204 |
| 2024-06-07 | 11.23 | $11.26 | 87833 |
| 2024-06-06 | 11.24 | $11.30 | 77700 |
| 2024-06-05 | 11.25 | $11.34 | 133512 |
| 2024-06-04 | 11.25 | $11.27 | 86900 |
| 2024-06-03 | 11.25 | $11.17 | 114007 |
| 2024-05-31 | 11.26 | $11.11 | 144000 |
| 2024-05-30 | 11.26 | $11.06 | 105000 |
| 2024-05-29 | 11.26 | $11.07 | 166600 |
| 2024-05-28 | 11.27 | $11.16 | 97313 |
| 2024-05-24 | 11.26 | $11.22 | 55410 |
| 2024-05-23 | 11.26 | $11.19 | 80600 |
| 2024-05-22 | 11.25 | $11.20 | 96842 |
| 2024-05-21 | 11.25 | $11.26 | 69400 |
| 2024-05-20 | 11.24 | $11.29 | 118624 |
| 2024-05-17 | 11.24 | $11.27 | 93343 |
| 2024-05-16 | 11.23 | $11.29 | 64233 |
| 2024-05-15 | 11.22 | $11.32 | 159400 |
| 2024-05-14 | 11.22 | $11.28 | 64000 |
| 2024-05-13 | 11.21 | $11.32 | 94129 |
| 2024-05-10 | 11.21 | $11.30 | 79400 |
| 2024-05-09 | 11.21 | $11.41 | 41400 |
| 2024-05-08 | 11.20 | $11.41 | 56622 |
| 2024-05-07 | 11.20 | $11.41 | 59800 |
| 2024-05-06 | 11.20 | $11.32 | 63815 |
| 2024-05-03 | 11.20 | $11.26 | 83200 |
| 2024-05-02 | 11.21 | $11.15 | 101400 |
| 2024-05-01 | 11.22 | $11.16 | 91300 |
| 2024-04-30 | 11.24 | $11.10 | 27734 |
| 2024-04-29 | 11.26 | $11.13 | 74021 |
| 2024-04-26 | 11.28 | $11.09 | 75300 |
| 2024-04-25 | 11.31 | $11.08 | 78100 |
| 2024-04-24 | 11.33 | $11.14 | 70400 |
| 2024-04-23 | 11.35 | $11.14 | 108500 |
| 2024-04-22 | 11.36 | $11.16 | 40827 |
| 2024-04-19 | 11.38 | $11.15 | 80811 |
| 2024-04-18 | 11.40 | $11.15 | 90113 |
| 2024-04-17 | 11.42 | $11.22 | 213731 |
| 2024-04-16 | 11.43 | $11.18 | 168043 |
| 2024-04-15 | 11.45 | $11.20 | 135600 |
| 2024-04-12 | 11.46 | $11.27 | 54129 |
| 2024-04-11 | 11.47 | $11.34 | 47429 |
| 2024-04-10 | 11.49 | $11.31 | 129600 |
| 2024-04-09 | 11.50 | $11.41 | 70800 |
| 2024-04-08 | 11.50 | $11.40 | 76835 |
| 2024-04-05 | 11.51 | $11.39 | 97200 |
| 2024-04-04 | 11.52 | $11.44 | 61700 |
| 2024-04-03 | 11.53 | $11.48 | 79200 |
| 2024-04-02 | 11.53 | $11.50 | 92200 |
| 2024-04-01 | 11.53 | $11.52 | 150515 |
| 2024-03-28 | 11.53 | $11.63 | 90000 |
| 2024-03-27 | 11.52 | $11.56 | 45600 |
| 2024-03-26 | 11.51 | $11.50 | 73300 |
| 2024-03-25 | 11.51 | $11.46 | 49600 |
| 2024-03-22 | 11.51 | $11.52 | 88219 |
| 2024-03-21 | 11.51 | $11.51 | 98215 |
| 2024-03-20 | 11.51 | $11.51 | 29700 |
| 2024-03-19 | 11.51 | $11.51 | 54800 |
| 2024-03-18 | 11.51 | $11.52 | 72100 |
| 2024-03-15 | 11.51 | $11.49 | 104229 |
| 2024-03-14 | 11.52 | $11.48 | 108127 |
| 2024-03-13 | 11.52 | $11.58 | 79300 |
| 2024-03-12 | 11.51 | $11.52 | 122046 |
| 2024-03-11 | 11.51 | $11.54 | 142828 |
| 2024-03-08 | 11.51 | $11.55 | 60827 |
| 2024-03-07 | 11.51 | $11.57 | 66100 |
| 2024-03-06 | 11.50 | $11.57 | 54746 |
| 2024-03-05 | 11.50 | $11.51 | 66417 |
| 2024-03-04 | 11.49 | $11.47 | 158800 |
| 2024-03-01 | 11.49 | $11.50 | 74600 |
| 2024-02-29 | 11.50 | $11.44 | 85300 |
| 2024-02-28 | 11.51 | $11.46 | 128009 |
| 2024-02-27 | 11.51 | $11.45 | 108600 |
| 2024-02-26 | 11.52 | $11.48 | 85300 |
| 2024-02-23 | 11.51 | $11.55 | 58300 |
| 2024-02-22 | 11.51 | $11.55 | 130800 |
| 2024-02-21 | 11.50 | $11.54 | 70600 |
| 2024-02-20 | 11.49 | $11.52 | 50417 |
| 2024-02-16 | 11.48 | $11.52 | 72200 |
| 2024-02-15 | 11.47 | $11.56 | 59600 |
| 2024-02-14 | 11.46 | $11.48 | 84530 |
| 2024-02-13 | 11.45 | $11.46 | 77300 |
| 2024-02-12 | 11.45 | $11.55 | 93208 |
| 2024-02-09 | 11.45 | $11.49 | 102000 |
| 2024-02-08 | 11.45 | $11.45 | 94000 |
| 2024-02-07 | 11.45 | $11.48 | 73500 |
| 2024-02-06 | 11.45 | $11.49 | 117200 |
| 2024-02-05 | 11.46 | $11.41 | 116000 |
| 2024-02-02 | 11.46 | $11.51 | 201347 |
| 2024-02-01 | 11.46 | $11.62 | 171500 |
| 2024-01-31 | 11.46 | $11.56 | 128838 |
| 2024-01-30 | 11.46 | $11.55 | 179549 |
| 2024-01-29 | 11.45 | $11.54 | 56219 |
| 2024-01-26 | 11.44 | $11.41 | 93007 |
| 2024-01-25 | 11.45 | $11.45 | 89042 |
| 2024-01-24 | 11.44 | $11.39 | 79300 |
| 2024-01-23 | 11.44 | $11.36 | 95222 |
| 2024-01-22 | 11.45 | $11.37 | 86347 |
| 2024-01-19 | 11.45 | $11.29 | 426438 |
| 2024-01-18 | 11.45 | $11.31 | 125600 |
| 2024-01-17 | 11.46 | $11.35 | 111524 |
| 2024-01-16 | 11.46 | $11.43 | 101200 |
| 2024-01-12 | 11.46 | $11.48 | 121900 |
| 2024-01-11 | 11.45 | $11.48 | 43731 |
| 2024-01-10 | 11.43 | $11.52 | 70900 |
| 2024-01-09 | 11.41 | $11.52 | 68700 |
| 2024-01-08 | 11.40 | $11.58 | 62808 |
| 2024-01-05 | 11.38 | $11.54 | 87300 |
| 2024-01-04 | 11.35 | $11.53 | 66700 |
| 2024-01-03 | 11.33 | $11.53 | 49206 |
| 2024-01-02 | 11.32 | $11.50 | 93500 |
| 2023-12-29 | 11.30 | $11.41 | 271000 |
| 2023-12-28 | 11.28 | $11.43 | 261400 |
| 2023-12-27 | 11.27 | $11.46 | 237700 |
| 2023-12-26 | 11.24 | $11.39 | 219414 |
| 2023-12-22 | 11.22 | $11.38 | 215709 |
| 2023-12-21 | 11.21 | $11.41 | 150921 |
| 2023-12-20 | 11.18 | $11.40 | 207500 |
| 2023-12-19 | 11.16 | $11.44 | 195700 |
| 2023-12-18 | 11.13 | $11.41 | 178100 |
| 2023-12-15 | 11.10 | $11.43 | 160300 |
| 2023-12-14 | 11.07 | $11.39 | 125541 |
| 2023-12-13 | 11.02 | $11.25 | 162424 |
| 2023-12-12 | 10.99 | $11.14 | 149800 |
| 2023-12-11 | 10.95 | $11.13 | 313741 |
| 2023-12-08 | 10.92 | $11.17 | 178221 |
| 2023-12-07 | 10.89 | $11.18 | 91644 |
| 2023-12-06 | 10.85 | $11.10 | 110200 |
| 2023-12-05 | 10.82 | $11.13 | 153600 |
| 2023-12-04 | 10.78 | $11.15 | 225100 |
| 2023-12-01 | 10.73 | $11.18 | 180719 |
| 2023-11-30 | 10.68 | $11.07 | 159400 |
| 2023-11-29 | 10.63 | $11.13 | 239800 |
| 2023-11-28 | 10.58 | $11.00 | 194640 |
| 2023-11-27 | 10.53 | $11.00 | 138200 |
| 2023-11-24 | 10.47 | $10.99 | 61822 |
| 2023-11-22 | 10.40 | $10.98 | 156215 |
| 2023-11-21 | 10.35 | $10.89 | 98200 |
| 2023-11-20 | 10.30 | $10.87 | 125811 |
| 2023-11-17 | 10.25 | $10.80 | 137714 |
| 2023-11-16 | 10.21 | $10.76 | 145911 |
| 2023-11-15 | 10.17 | $10.56 | 249600 |
| 2023-11-14 | 10.14 | $10.55 | 133849 |
| 2023-11-13 | 10.12 | $10.44 | 122800 |
| 2023-11-10 | 10.09 | $10.47 | 107304 |
| 2023-11-09 | 10.08 | $10.45 | 49700 |
| 2023-11-08 | 10.06 | $10.57 | 289900 |
| 2023-11-07 | 10.04 | $10.39 | 138000 |
| 2023-11-06 | 10.02 | $10.26 | 171100 |
| 2023-11-03 | 10.01 | $10.29 | 138500 |
| 2023-11-02 | 10.00 | $10.18 | 168522 |
| 2023-11-01 | 9.99 | $10.10 | 105500 |
| 2023-10-31 | 9.99 | $9.97 | 133200 |
| 2023-10-30 | 9.99 | $9.98 | 163300 |
| 2023-10-27 | 10.00 | $9.80 | 92700 |
| 2023-10-26 | 10.01 | $9.77 | 174300 |
| 2023-10-25 | 10.03 | $9.84 | 112517 |
| 2023-10-24 | 10.04 | $9.97 | 52443 |
| 2023-10-23 | 10.05 | $9.90 | 161935 |
| 2023-10-20 | 10.08 | $9.95 | 84700 |
| 2023-10-19 | 10.11 | $9.95 | 107709 |
| 2023-10-18 | 10.14 | $10.00 | 96300 |
| 2023-10-17 | 10.18 | $10.02 | 174000 |
| 2023-10-16 | 10.21 | $10.02 | 226323 |
| 2023-10-13 | 10.24 | $10.09 | 75531 |
| 2023-10-12 | 10.27 | $10.06 | 142049 |
| 2023-10-11 | 10.30 | $10.17 | 78100 |
| 2023-10-10 | 10.34 | $10.08 | 121900 |
| 2023-10-09 | 10.38 | $10.05 | 162300 |
| 2023-10-06 | 10.42 | $10.00 | 108700 |
| 2023-10-05 | 10.46 | $10.04 | 67231 |
| 2023-10-04 | 10.49 | $10.09 | 112600 |
| 2023-10-03 | 10.53 | $10.03 | 139213 |
| 2023-10-02 | 10.57 | $10.12 | 124800 |
| 2023-09-29 | 10.61 | $10.12 | 100200 |
| 2023-09-28 | 10.64 | $10.10 | 168500 |
| 2023-09-27 | 10.68 | $10.06 | 212548 |
| 2023-09-26 | 10.72 | $10.22 | 349135 |
| 2023-09-25 | 10.76 | $10.39 | 183835 |
| 2023-09-22 | 10.78 | $10.57 | 113121 |
| 2023-09-21 | 10.80 | $10.60 | 114300 |
| 2023-09-20 | 10.81 | $10.70 | 47024 |
| 2023-09-19 | 10.82 | $10.67 | 47300 |
| 2023-09-18 | 10.83 | $10.67 | 97118 |
| 2023-09-15 | 10.84 | $10.70 | 65307 |
| 2023-09-14 | 10.85 | $10.70 | 147929 |
| 2023-09-13 | 10.86 | $10.85 | 92930 |
| 2023-09-12 | 10.87 | $10.85 | 66500 |
| 2023-09-11 | 10.87 | $10.87 | 327200 |
| 2023-09-08 | 10.88 | $10.77 | 159200 |
| 2023-09-07 | 10.89 | $10.75 | 89200 |
| 2023-09-06 | 10.91 | $10.81 | 75400 |
| 2023-09-05 | 10.92 | $10.86 | 113207 |
| 2023-09-01 | 10.93 | $10.86 | 140800 |
| 2023-08-31 | 10.94 | $10.85 | 106427 |
| 2023-08-30 | 10.95 | $10.88 | 67940 |
| 2023-08-29 | 10.96 | $10.91 | 60700 |
| 2023-08-28 | 10.98 | $10.90 | 44900 |
| 2023-08-25 | 10.99 | $10.87 | 62216 |
| 2023-08-24 | 11.01 | $10.86 | 90100 |
| 2023-08-23 | 11.02 | $10.92 | 54500 |
| 2023-08-22 | 11.03 | $10.88 | 66206 |
| 2023-08-21 | 11.04 | $10.86 | 57600 |
| 2023-08-18 | 11.06 | $10.92 | 94437 |
| 2023-08-17 | 11.07 | $10.88 | 67936 |
| 2023-08-16 | 11.08 | $10.88 | 146429 |
| 2023-08-15 | 11.10 | $10.92 | 157500 |
| 2023-08-14 | 11.11 | $10.95 | 115901 |
| 2023-08-11 | 11.12 | $11.03 | 49700 |
| 2023-08-10 | 11.12 | $11.10 | 69410 |
| 2023-08-09 | 11.13 | $11.10 | 50000 |
| 2023-08-08 | 11.14 | $11.04 | 63828 |
| 2023-08-07 | 11.14 | $11.01 | 109700 |
| 2023-08-04 | 11.15 | $11.06 | 56429 |
| 2023-08-03 | 11.15 | $11.04 | 128000 |
| 2023-08-02 | 11.15 | $11.16 | 109200 |
| 2023-08-01 | 11.16 | $11.19 | 118000 |
| 2023-07-31 | 11.16 | $11.20 | 136737 |
| 2023-07-28 | 11.16 | $11.16 | 72400 |
| 2023-07-27 | 11.16 | $11.08 | 97300 |
| 2023-07-26 | 11.16 | $11.15 | 106223 |
| 2023-07-25 | 11.16 | $11.13 | 93005 |
| 2023-07-24 | 11.16 | $11.17 | 167421 |
| 2023-07-21 | 11.15 | $11.16 | 183600 |
| 2023-07-20 | 11.14 | $11.14 | 79500 |
| 2023-07-19 | 11.14 | $11.18 | 214200 |
| 2023-07-18 | 11.14 | $11.16 | 118929 |
| 2023-07-17 | 11.13 | $11.15 | 82600 |
| 2023-07-14 | 11.12 | $11.11 | 78900 |
| 2023-07-13 | 11.12 | $11.21 | 92800 |
| 2023-07-12 | 11.11 | $11.20 | 69602 |
| 2023-07-11 | 11.11 | $11.14 | 45130 |
| 2023-07-10 | 11.10 | $11.19 | 53700 |
| 2023-07-07 | 11.10 | $11.10 | 132730 |
| 2023-07-06 | 11.09 | $11.07 | 84300 |
| 2023-07-05 | 11.10 | $11.24 | 58621 |
| 2023-07-03 | 11.10 | $11.28 | 47900 |
| 2023-06-30 | 11.09 | $11.17 | 56400 |
| 2023-06-29 | 11.09 | $11.13 | 122300 |
| 2023-06-28 | 11.09 | $11.21 | 138132 |
| 2023-06-27 | 11.08 | $11.12 | 86303 |
| 2023-06-26 | 11.07 | $11.06 | 84923 |
| 2023-06-23 | 11.06 | $11.04 | 113626 |
| 2023-06-22 | 11.06 | $10.99 | 119400 |
| 2023-06-21 | 11.06 | $11.03 | 83220 |
| 2023-06-20 | 11.05 | $11.10 | 43700 |
| 2023-06-16 | 11.05 | $11.03 | 98000 |
| 2023-06-15 | 11.05 | $11.01 | 104645 |
| 2023-06-14 | 11.05 | $11.05 | 90414 |
| 2023-06-13 | 11.05 | $11.07 | 44006 |
| 2023-06-12 | 11.06 | $11.09 | 71704 |
| 2023-06-09 | 11.07 | $11.08 | 109900 |
| 2023-06-08 | 11.07 | $11.06 | 68518 |
| 2023-06-07 | 11.08 | $11.03 | 145021 |
| 2023-06-06 | 11.09 | $11.20 | 35300 |
| 2023-06-05 | 11.09 | $11.20 | 98667 |
| 2023-06-02 | 11.10 | $11.16 | 94912 |
| 2023-06-01 | 11.10 | $11.18 | 70300 |
| 2023-05-31 | 11.10 | $11.17 | 94643 |
| 2023-05-30 | 11.10 | $11.02 | 93900 |
| 2023-05-26 | 11.11 | $10.90 | 53000 |
| 2023-05-25 | 11.12 | $10.87 | 111628 |
| 2023-05-24 | 11.14 | $10.88 | 150800 |
| 2023-05-23 | 11.15 | $10.97 | 72200 |
| 2023-05-22 | 11.16 | $11.00 | 107800 |
| 2023-05-19 | 11.18 | $10.99 | 168400 |
| 2023-05-18 | 11.18 | $11.03 | 102800 |
| 2023-05-17 | 11.19 | $11.11 | 59238 |
| 2023-05-16 | 11.20 | $11.08 | 87534 |
| 2023-05-15 | 11.20 | $11.19 | 98429 |
| 2023-05-12 | 11.21 | $11.18 | 57100 |
| 2023-05-11 | 11.22 | $11.22 | 101200 |
| 2023-05-10 | 11.24 | $11.26 | 52736 |
| 2023-05-09 | 11.25 | $11.23 | 52422 |
| 2023-05-08 | 11.26 | $11.25 | 72936 |
| 2023-05-05 | 11.27 | $11.31 | 90900 |
| 2023-05-04 | 11.28 | $11.16 | 80522 |
| 2023-05-03 | 11.29 | $11.16 | 54600 |
| 2023-05-02 | 11.30 | $11.18 | 103401 |
| 2023-05-01 | 11.31 | $11.21 | 175426 |
| 2023-04-28 | 11.33 | $11.20 | 147203 |
| 2023-04-27 | 11.33 | $11.18 | 124300 |
| 2023-04-26 | 11.33 | $11.17 | 156932 |
| 2023-04-25 | 11.33 | $11.18 | 104236 |
| 2023-04-24 | 11.32 | $11.21 | 95500 |
| 2023-04-21 | 11.32 | $11.18 | 77200 |
| 2023-04-20 | 11.31 | $11.19 | 65700 |
| 2023-04-19 | 11.31 | $11.16 | 120934 |
| 2023-04-18 | 11.31 | $11.16 | 221734 |
| 2023-04-17 | 11.31 | $11.31 | 156523 |
| 2023-04-14 | 11.30 | $11.46 | 79700 |
| 2023-04-13 | 11.29 | $11.55 | 103011 |
| 2023-04-12 | 11.27 | $11.58 | 104305 |
| 2023-04-11 | 11.25 | $11.49 | 65637 |
| 2023-04-10 | 11.23 | $11.38 | 64730 |
| 2023-04-06 | 11.22 | $11.42 | 92100 |
| 2023-04-05 | 11.20 | $11.45 | 87400 |
| 2023-04-04 | 11.18 | $11.38 | 69909 |
| 2023-04-03 | 11.17 | $11.40 | 108800 |
| 2023-03-31 | 11.16 | $11.45 | 122300 |
| 2023-03-30 | 11.14 | $11.31 | 100400 |
| 2023-03-29 | 11.13 | $11.16 | 104400 |
| 2023-03-28 | 11.13 | $11.14 | 154945 |
| 2023-03-27 | 11.13 | $11.11 | 126800 |
| 2023-03-24 | 11.13 | $11.11 | 84700 |
| 2023-03-23 | 11.14 | $11.07 | 86600 |
| 2023-03-22 | 11.14 | $11.13 | 110036 |
| 2023-03-21 | 11.15 | $11.15 | 73100 |
| 2023-03-20 | 11.15 | $11.15 | 117400 |
| 2023-03-17 | 11.16 | $11.16 | 83828 |
| 2023-03-16 | 11.18 | $11.16 | 133540 |
| 2023-03-15 | 11.20 | $11.16 | 85500 |
| 2023-03-14 | 11.23 | $11.13 | 105600 |
| 2023-03-13 | 11.26 | $11.19 | 167000 |
| 2023-03-10 | 11.29 | $11.12 | 53900 |
| 2023-03-09 | 11.32 | $11.12 | 115300 |
| 2023-03-08 | 11.36 | $11.09 | 73400 |
| 2023-03-07 | 11.40 | $11.14 | 137831 |
| 2023-03-06 | 11.43 | $11.07 | 355600 |
| 2023-03-03 | 11.47 | $11.16 | 203500 |
| 2023-03-02 | 11.51 | $11.13 | 158700 |
| 2023-03-01 | 11.55 | $11.14 | 120748 |
| 2023-02-28 | 11.59 | $11.14 | 71611 |
| 2023-02-27 | 11.62 | $11.17 | 130339 |
| 2023-02-24 | 11.65 | $11.15 | 132020 |
| 2023-02-23 | 11.68 | $11.18 | 94200 |
| 2023-02-22 | 11.71 | $11.22 | 101600 |
| 2023-02-21 | 11.75 | $11.27 | 93331 |
| 2023-02-17 | 11.77 | $11.37 | 131849 |
| 2023-02-16 | 11.79 | $11.45 | 142935 |
| 2023-02-15 | 11.80 | $11.65 | 53200 |
| 2023-02-14 | 11.80 | $11.72 | 110438 |
| 2023-02-13 | 11.79 | $11.75 | 74016 |
| 2023-02-10 | 11.78 | $11.73 | 80800 |
| 2023-02-09 | 11.78 | $11.81 | 37809 |
| 2023-02-08 | 11.77 | $11.91 | 66600 |
| 2023-02-07 | 11.75 | $11.81 | 127000 |
| 2023-02-06 | 11.73 | $11.73 | 132500 |
| 2023-02-03 | 11.71 | $11.87 | 93400 |
| 2023-02-02 | 11.68 | $12.00 | 133100 |
| 2023-02-01 | 11.64 | $12.02 | 102509 |
| 2023-01-31 | 11.60 | $11.86 | 92400 |
| 2023-01-30 | 11.56 | $11.82 | 134800 |
| 2023-01-27 | 11.52 | $11.73 | 81533 |
| 2023-01-26 | 11.48 | $11.74 | 132922 |
| 2023-01-25 | 11.44 | $11.81 | 157800 |
| 2023-01-24 | 11.41 | $11.87 | 110100 |
| 2023-01-23 | 11.37 | $11.79 | 67900 |
| 2023-01-20 | 11.34 | $11.81 | 107300 |
| 2023-01-19 | 11.31 | $11.62 | 190600 |
| 2023-01-18 | 11.29 | $11.63 | 211800 |
| 2023-01-17 | 11.28 | $11.43 | 303700 |
| 2023-01-13 | 11.28 | $11.57 | 409500 |
| 2023-01-12 | 11.28 | $11.75 | 249826 |
| 2023-01-11 | 11.29 | $11.59 | 124600 |
| 2023-01-10 | 11.31 | $11.51 | 188300 |
| 2023-01-09 | 11.33 | $11.41 | 144827 |
| 2023-01-06 | 11.38 | $11.39 | 220919 |
| 2023-01-05 | 11.42 | $11.20 | 134403 |
| 2023-01-04 | 11.47 | $11.26 | 215100 |
| 2023-01-03 | 11.51 | $11.25 | 157928 |
| 2022-12-30 | 11.56 | $11.07 | 467400 |
| 2022-12-29 | 11.60 | $10.99 | 503739 |
| 2022-12-28 | 11.65 | $10.97 | 425330 |
| 2022-12-27 | 11.68 | $10.95 | 398800 |
| 2022-12-23 | 11.72 | $11.06 | 375522 |
| 2022-12-22 | 11.76 | $11.13 | 263200 |
| 2022-12-21 | 11.79 | $11.17 | 306839 |
| 2022-12-20 | 11.82 | $11.19 | 405600 |
| 2022-12-19 | 11.83 | $11.29 | 173319 |
| 2022-12-16 | 11.84 | $11.43 | 203728 |
| 2022-12-15 | 11.84 | $11.47 | 250500 |
| 2022-12-14 | 11.82 | $11.60 | 318200 |
| 2022-12-13 | 11.79 | $11.85 | 270014 |
| 2022-12-12 | 11.75 | $11.97 | 149228 |
| 2022-12-09 | 11.71 | $11.99 | 190300 |
| 2022-12-08 | 11.66 | $12.30 | 312100 |
| 2022-12-07 | 11.58 | $12.30 | 329002 |
| 2022-12-06 | 11.51 | $12.20 | 170300 |
| 2022-12-05 | 11.43 | $12.08 | 119500 |
| 2022-12-02 | 11.37 | $12.10 | 167700 |
| 2022-12-01 | 11.30 | $11.98 | 184701 |
| 2022-11-30 | 11.24 | $11.89 | 147700 |
| 2022-11-29 | 11.18 | $11.74 | 143247 |
| 2022-11-28 | 11.13 | $11.70 | 91125 |
| 2022-11-25 | 11.08 | $11.73 | 64100 |
| 2022-11-23 | 11.03 | $11.78 | 138800 |
| 2022-11-22 | 10.99 | $11.74 | 157100 |
| 2022-11-21 | 10.94 | $11.52 | 164819 |
| 2022-11-18 | 10.91 | $11.43 | 207139 |
| 2022-11-17 | 10.88 | $11.33 | 167200 |
| 2022-11-16 | 10.86 | $11.24 | 239600 |
| 2022-11-15 | 10.85 | $10.98 | 247916 |
| 2022-11-14 | 10.86 | $10.92 | 176336 |
| 2022-11-11 | 10.88 | $11.16 | 231600 |
| 2022-11-10 | 10.88 | $11.03 | 390400 |
| 2022-11-09 | 10.90 | $10.73 | 111400 |
| 2022-11-08 | 10.94 | $10.82 | 206800 |
| 2022-11-07 | 10.98 | $10.76 | 126840 |
| 2022-11-04 | 11.03 | $10.80 | 205800 |
| 2022-11-03 | 11.07 | $10.67 | 153021 |
| 2022-11-02 | 11.13 | $10.73 | 158501 |
| 2022-11-01 | 11.18 | $10.82 | 161534 |
| 2022-10-31 | 11.23 | $10.75 | 104230 |
| 2022-10-28 | 11.29 | $10.75 | 109200 |
| 2022-10-27 | 11.34 | $10.72 | 219700 |
| 2022-10-26 | 11.39 | $10.83 | 193000 |
| 2022-10-25 | 11.45 | $10.82 | 122225 |
| 2022-10-24 | 11.50 | $10.84 | 205148 |
| 2022-10-21 | 11.55 | $10.99 | 94200 |
| 2022-10-20 | 11.61 | $10.93 | 225025 |
| 2022-10-19 | 11.67 | $11.04 | 113602 |
| 2022-10-18 | 11.73 | $11.15 | 139602 |
| 2022-10-17 | 11.79 | $11.17 | 114100 |
| 2022-10-14 | 11.85 | $11.21 | 124210 |
| 2022-10-13 | 11.92 | $11.43 | 316313 |
| 2022-10-12 | 11.98 | $11.57 | 70400 |
| 2022-10-11 | 12.04 | $11.70 | 80446 |
| 2022-10-10 | 12.09 | $11.70 | 57300 |
| 2022-10-07 | 12.16 | $11.66 | 132504 |
| 2022-10-06 | 12.22 | $11.80 | 68200 |
| 2022-10-05 | 12.28 | $11.72 | 139145 |
| 2022-10-04 | 12.34 | $11.79 | 201040 |
| 2022-10-03 | 12.40 | $11.95 | 139995 |
| 2022-09-30 | 12.45 | $11.74 | 118200 |
| 2022-09-29 | 12.51 | $11.74 | 190413 |
| 2022-09-28 | 12.57 | $11.95 | 84909 |
| 2022-09-27 | 12.62 | $11.92 | 118747 |
| 2022-09-26 | 12.67 | $11.91 | 177411 |
| 2022-09-23 | 12.73 | $12.03 | 189100 |
| 2022-09-22 | 12.79 | $12.12 | 154324 |
| 2022-09-21 | 12.84 | $12.31 | 103700 |
| 2022-09-20 | 12.88 | $12.28 | 245400 |
| 2022-09-19 | 12.93 | $12.53 | 107200 |
| 2022-09-16 | 12.97 | $12.56 | 114600 |
| 2022-09-15 | 13.01 | $12.62 | 64300 |
| 2022-09-14 | 13.05 | $12.71 | 92400 |
| 2022-09-13 | 13.08 | $12.83 | 123523 |
| 2022-09-12 | 13.11 | $12.97 | 66900 |
| 2022-09-09 | 13.14 | $12.95 | 61739 |
| 2022-09-08 | 13.16 | $12.93 | 62000 |
| 2022-09-07 | 13.19 | $12.97 | 58300 |
| 2022-09-06 | 13.21 | $12.90 | 68800 |
| 2022-09-02 | 13.24 | $13.00 | 85700 |
| 2022-09-01 | 13.26 | $12.93 | 130100 |
| 2022-08-31 | 13.28 | $12.93 | 49619 |
| 2022-08-30 | 13.31 | $12.95 | 73348 |
| 2022-08-29 | 13.34 | $13.00 | 67800 |
| 2022-08-26 | 13.35 | $13.12 | 27100 |
| 2022-08-25 | 13.37 | $13.13 | 50700 |
| 2022-08-24 | 13.37 | $13.10 | 55811 |
| 2022-08-23 | 13.37 | $13.21 | 66600 |
| 2022-08-22 | 13.37 | $13.18 | 64303 |
| 2022-08-19 | 13.37 | $13.31 | 34600 |
| 2022-08-18 | 13.37 | $13.48 | 98523 |
| 2022-08-17 | 13.36 | $13.39 | 117100 |
| 2022-08-16 | 13.35 | $13.38 | 71338 |
| 2022-08-15 | 13.35 | $13.44 | 42702 |
| 2022-08-12 | 13.34 | $13.46 | 77400 |
| 2022-08-11 | 13.33 | $13.44 | 78800 |
| 2022-08-10 | 13.32 | $13.48 | 72002 |
| 2022-08-09 | 13.33 | $13.41 | 85227 |
| 2022-08-08 | 13.34 | $13.42 | 62000 |
| 2022-08-05 | 13.35 | $13.36 | 40500 |
| 2022-08-04 | 13.36 | $13.49 | 97300 |
| 2022-08-03 | 13.35 | $13.51 | 69300 |
| 2022-08-02 | 13.35 | $13.39 | 74900 |
| 2022-08-01 | 13.35 | $13.37 | 87700 |
| 2022-07-29 | 13.34 | $13.36 | 87603 |
| 2022-07-28 | 13.33 | $13.25 | 122200 |
| 2022-07-27 | 13.32 | $13.14 | 123643 |
| 2022-07-26 | 13.31 | $13.18 | 82103 |
| 2022-07-25 | 13.29 | $13.20 | 55500 |
| 2022-07-22 | 13.27 | $13.30 | 45500 |
| 2022-07-21 | 13.24 | $13.26 | 37700 |
| 2022-07-20 | 13.20 | $13.24 | 39600 |
| 2022-07-19 | 13.17 | $13.21 | 63718 |
| 2022-07-18 | 13.15 | $13.23 | 61900 |
| 2022-07-15 | 13.12 | $13.29 | 87600 |
| 2022-07-14 | 13.10 | $13.36 | 67000 |
| 2022-07-13 | 13.07 | $13.54 | 53800 |
| 2022-07-12 | 13.04 | $13.68 | 38700 |
| 2022-07-11 | 13.02 | $13.63 | 62200 |
| 2022-07-08 | 13.00 | $13.52 | 46400 |
| 2022-07-07 | 13.00 | $13.39 | 126801 |
| 2022-07-06 | 13.01 | $13.38 | 66400 |
| 2022-07-05 | 13.02 | $13.37 | 60800 |
| 2022-07-01 | 13.02 | $13.27 | 75800 |
| 2022-06-30 | 13.04 | $13.19 | 82900 |
| 2022-06-29 | 13.05 | $13.06 | 72839 |
| 2022-06-28 | 13.07 | $12.83 | 59112 |
| 2022-06-27 | 13.11 | $12.82 | 89600 |
| 2022-06-24 | 13.13 | $12.78 | 87643 |
| 2022-06-23 | 13.15 | $12.65 | 57300 |
| 2022-06-22 | 13.17 | $12.65 | 86000 |
| 2022-06-21 | 13.18 | $12.56 | 115500 |
| 2022-06-17 | 13.19 | $12.72 | 89400 |
| 2022-06-16 | 13.19 | $12.73 | 108400 |
| 2022-06-15 | 13.18 | $12.88 | 130900 |
| 2022-06-14 | 13.18 | $12.76 | 203400 |
| 2022-06-13 | 13.19 | $12.95 | 156600 |
| 2022-06-10 | 13.19 | $13.18 | 100019 |
| 2022-06-09 | 13.17 | $13.28 | 88838 |
| 2022-06-08 | 13.15 | $13.48 | 50400 |
| 2022-06-07 | 13.11 | $13.66 | 77617 |
| 2022-06-06 | 13.07 | $13.55 | 52000 |
| 2022-06-03 | 13.02 | $13.49 | 60900 |
| 2022-06-02 | 12.98 | $13.59 | 87419 |
| 2022-06-01 | 12.93 | $13.47 | 74700 |
| 2022-05-31 | 12.89 | $13.43 | 74418 |
| 2022-05-27 | 12.86 | $13.55 | 157600 |
| 2022-05-26 | 12.81 | $13.31 | 150700 |
| 2022-05-25 | 12.78 | $13.16 | 195400 |
| 2022-05-24 | 12.75 | $12.97 | 154211 |
| 2022-05-23 | 12.74 | $12.89 | 79239 |
| 2022-05-20 | 12.73 | $12.73 | 138300 |
| 2022-05-19 | 12.73 | $12.73 | 66900 |
| 2022-05-18 | 12.73 | $12.60 | 87018 |
| 2022-05-17 | 12.73 | $12.84 | 104400 |
| 2022-05-16 | 12.72 | $12.98 | 114600 |
| 2022-05-13 | 12.69 | $12.83 | 87000 |
| 2022-05-12 | 12.69 | $12.93 | 99321 |
| 2022-05-11 | 12.68 | $12.74 | 88348 |
| 2022-05-10 | 12.69 | $12.82 | 197520 |
| 2022-05-09 | 12.69 | $12.71 | 85234 |
| 2022-05-06 | 12.71 | $12.62 | 71948 |
| 2022-05-05 | 12.73 | $12.60 | 140949 |
| 2022-05-04 | 12.76 | $12.73 | 324100 |
| 2022-05-03 | 12.79 | $12.72 | 150100 |
| 2022-05-02 | 12.83 | $12.73 | 222700 |
| 2022-04-29 | 12.86 | $12.56 | 87600 |
| 2022-04-28 | 12.90 | $12.68 | 98422 |
| 2022-04-27 | 12.92 | $12.64 | 89900 |
| 2022-04-26 | 12.94 | $12.70 | 102500 |
| 2022-04-25 | 12.95 | $12.66 | 92220 |
| 2022-04-22 | 12.97 | $12.70 | 161600 |
| 2022-04-21 | 13.01 | $12.71 | 101600 |
| 2022-04-20 | 13.05 | $12.69 | 213600 |
| 2022-04-19 | 13.09 | $12.55 | 146301 |
| 2022-04-18 | 13.15 | $12.56 | 168128 |
| 2022-04-14 | 13.22 | $12.68 | 157136 |
| 2022-04-13 | 13.28 | $12.75 | 247900 |
| 2022-04-12 | 13.33 | $12.93 | 63143 |
| 2022-04-11 | 13.37 | $12.95 | 60633 |
| 2022-04-08 | 13.42 | $13.00 | 62438 |
| 2022-04-07 | 13.47 | $13.03 | 122300 |
| 2022-04-06 | 13.52 | $13.21 | 90825 |
| 2022-04-05 | 13.56 | $13.32 | 41943 |
| 2022-04-04 | 13.59 | $13.50 | 93800 |
| 2022-04-01 | 13.62 | $13.34 | 82940 |
| 2022-03-31 | 13.67 | $13.35 | 89328 |
| 2022-03-30 | 13.71 | $13.16 | 146100 |
| 2022-03-29 | 13.75 | $13.08 | 132617 |
| 2022-03-28 | 13.80 | $12.84 | 192514 |
| 2022-03-25 | 13.86 | $13.08 | 178400 |
| 2022-03-24 | 13.91 | $13.38 | 103237 |
| 2022-03-23 | 13.93 | $13.55 | 46332 |
| 2022-03-22 | 13.95 | $13.60 | 71818 |
| 2022-03-21 | 13.97 | $13.76 | 50900 |
| 2022-03-18 | 13.98 | $13.88 | 23626 |
| 2022-03-17 | 13.99 | $13.81 | 32400 |
| 2022-03-16 | 14.01 | $13.82 | 112900 |
| 2022-03-15 | 14.02 | $13.83 | 27700 |
| 2022-03-14 | 14.03 | $13.79 | 78700 |
| 2022-03-11 | 14.06 | $14.03 | 57200 |
| 2022-03-10 | 14.08 | $14.02 | 30000 |
| 2022-03-09 | 14.10 | $14.04 | 35302 |
| 2022-03-08 | 14.12 | $14.01 | 49400 |
| 2022-03-07 | 14.15 | $14.09 | 29940 |
| 2022-03-04 | 14.16 | $14.18 | 24719 |
| 2022-03-03 | 14.17 | $14.15 | 36936 |
| 2022-03-02 | 14.18 | $14.12 | 18900 |
| 2022-03-01 | 14.20 | $14.11 | 43600 |
| 2022-02-28 | 14.21 | $14.00 | 34823 |
| 2022-02-25 | 14.23 | $13.94 | 29417 |
| 2022-02-24 | 14.25 | $13.92 | 74139 |
| 2022-02-23 | 14.28 | $13.93 | 45300 |
| 2022-02-22 | 14.31 | $13.96 | 82734 |
| 2022-02-18 | 14.33 | $14.01 | 24600 |
| 2022-02-17 | 14.34 | $14.05 | 49313 |
| 2022-02-16 | 14.36 | $14.11 | 59600 |
| 2022-02-15 | 14.38 | $14.05 | 43700 |
| 2022-02-14 | 14.41 | $14.01 | 76905 |
| 2022-02-11 | 14.45 | $14.39 | 35800 |
| 2022-02-10 | 14.49 | $14.44 | 33100 |
| 2022-02-09 | 14.52 | $14.50 | 25106 |
| 2022-02-08 | 14.56 | $14.50 | 41600 |
| 2022-02-07 | 14.60 | $14.51 | 25400 |
| 2022-02-04 | 14.65 | $14.29 | 45400 |
| 2022-02-03 | 14.71 | $14.33 | 81300 |
| 2022-02-02 | 14.77 | $14.43 | 70616 |
| 2022-02-01 | 14.83 | $14.45 | 100222 |
| 2022-01-31 | 14.89 | $14.42 | 53400 |
| 2022-01-28 | 14.96 | $14.29 | 48843 |
| 2022-01-27 | 15.03 | $14.44 | 25800 |
| 2022-01-26 | 15.10 | $14.54 | 42500 |
| 2022-01-25 | 15.15 | $14.53 | 85234 |
| 2022-01-24 | 15.21 | $14.30 | 90102 |
| 2022-01-21 | 15.29 | $14.19 | 98600 |
| 2022-01-20 | 15.36 | $14.45 | 67700 |
| 2022-01-19 | 15.42 | $14.54 | 112800 |
| 2022-01-18 | 15.48 | $14.64 | 115600 |
| 2022-01-14 | 15.54 | $14.87 | 62830 |
| 2022-01-13 | 15.58 | $15.10 | 23929 |
| 2022-01-12 | 15.62 | $15.16 | 22400 |
| 2022-01-11 | 15.65 | $15.20 | 120200 |
| 2022-01-10 | 15.68 | $15.33 | 62700 |
| 2022-01-07 | 15.69 | $15.42 | 49443 |
| 2022-01-06 | 15.71 | $15.53 | 36000 |
| 2022-01-05 | 15.71 | $15.49 | 75800 |
| 2022-01-04 | 15.72 | $15.64 | 46209 |
| 2022-01-03 | 15.71 | $15.74 | 53028 |
| 2021-12-31 | 15.70 | $15.86 | 28200 |
| 2021-12-30 | 15.67 | $15.66 | 37600 |
| 2021-12-29 | 15.67 | $15.71 | 50209 |
| 2021-12-28 | 15.66 | $15.72 | 62000 |
| 2021-12-27 | 15.64 | $15.74 | 22700 |
| 2021-12-23 | 15.62 | $15.76 | 18220 |
| 2021-12-22 | 15.60 | $15.67 | 41800 |
| 2021-12-21 | 15.59 | $15.62 | 40633 |
| 2021-12-20 | 15.59 | $15.70 | 46732 |
| 2021-12-17 | 15.58 | $15.84 | 25700 |
| 2021-12-16 | 15.56 | $15.77 | 62500 |
| 2021-12-15 | 15.54 | $15.87 | 28103 |
| 2021-12-14 | 15.52 | $15.75 | 41300 |
| 2021-12-13 | 15.51 | $15.70 | 40400 |
| 2021-12-10 | 15.50 | $15.70 | 22346 |
| 2021-12-09 | 15.49 | $15.63 | 19700 |
| 2021-12-08 | 15.49 | $15.64 | 26204 |
| 2021-12-07 | 15.48 | $15.61 | 22109 |
| 2021-12-06 | 15.47 | $15.48 | 15327 |
| 2021-12-03 | 15.47 | $15.48 | 17311 |
| 2021-12-02 | 15.46 | $15.44 | 51304 |
| 2021-12-01 | 15.45 | $15.52 | 29300 |
| 2021-11-30 | 15.44 | $15.48 | 33317 |
| 2021-11-29 | 15.44 | $15.38 | 35047 |
| 2021-11-26 | 15.43 | $15.37 | 46534 |
| 2021-11-24 | 15.42 | $15.43 | 14300 |
| 2021-11-23 | 15.41 | $15.40 | 36400 |
| 2021-11-22 | 15.39 | $15.54 | 19800 |
| 2021-11-19 | 15.38 | $15.53 | 23600 |
| 2021-11-18 | 15.36 | $15.44 | 35123 |
| 2021-11-17 | 15.35 | $15.48 | 10000 |
| 2021-11-16 | 15.35 | $15.45 | 20019 |
| 2021-11-15 | 15.35 | $15.54 | 36926 |
| 2021-11-12 | 15.34 | $15.53 | 66839 |
| 2021-11-11 | 15.34 | $15.48 | 5347 |
| 2021-11-10 | 15.34 | $15.49 | 17200 |
| 2021-11-09 | 15.35 | $15.50 | 38628 |
| 2021-11-08 | 15.34 | $15.48 | 19000 |
| 2021-11-05 | 15.34 | $15.40 | 33200 |
| 2021-11-04 | 15.34 | $15.31 | 41400 |
| 2021-11-03 | 15.35 | $15.27 | 25907 |
| 2021-11-02 | 15.37 | $15.39 | 39500 |
| 2021-11-01 | 15.38 | $15.37 | 34600 |
| 2021-10-29 | 15.39 | $15.25 | 33700 |
| 2021-10-28 | 15.41 | $15.17 | 26034 |
| 2021-10-27 | 15.44 | $15.13 | 37700 |
| 2021-10-26 | 15.47 | $15.11 | 71949 |
| 2021-10-25 | 15.50 | $15.20 | 27900 |
| 2021-10-22 | 15.53 | $15.23 | 57827 |
| 2021-10-21 | 15.57 | $15.25 | 53510 |
| 2021-10-20 | 15.60 | $15.35 | 39431 |
| 2021-10-19 | 15.64 | $15.45 | 18218 |
| 2021-10-18 | 15.67 | $15.47 | 8700 |
| 2021-10-15 | 15.69 | $15.51 | 23724 |
| 2021-10-14 | 15.71 | $15.50 | 36736 |
| 2021-10-13 | 15.73 | $15.57 | 32400 |
| 2021-10-12 | 15.75 | $15.44 | 50000 |
| 2021-10-11 | 15.78 | $15.46 | 43400 |
| 2021-10-08 | 15.80 | $15.46 | 49517 |
| 2021-10-07 | 15.83 | $15.48 | 58236 |
| 2021-10-06 | 15.85 | $15.54 | 72924 |
| 2021-10-05 | 15.87 | $15.63 | 48817 |
| 2021-10-04 | 15.88 | $15.65 | 32543 |
| 2021-10-01 | 15.89 | $15.69 | 31834 |
| 2021-09-30 | 15.91 | $15.64 | 28800 |
| 2021-09-29 | 15.92 | $15.77 | 39100 |
| 2021-09-28 | 15.93 | $15.75 | 94200 |
| 2021-09-27 | 15.94 | $15.76 | 81700 |
| 2021-09-24 | 15.94 | $15.96 | 26800 |
| 2021-09-23 | 15.94 | $15.97 | 29610 |
| 2021-09-22 | 15.94 | $16.06 | 63213 |
| 2021-09-21 | 15.93 | $16.03 | 68200 |
| 2021-09-20 | 15.92 | $15.90 | 52500 |
| 2021-09-17 | 15.92 | $15.94 | 32529 |
| 2021-09-16 | 15.92 | $15.95 | 15142 |
| 2021-09-15 | 15.91 | $15.98 | 56001 |
| 2021-09-14 | 15.91 | $16.04 | 21300 |
| 2021-09-13 | 15.90 | $15.87 | 30100 |
| 2021-09-10 | 15.89 | $15.99 | 26500 |
| 2021-09-09 | 15.89 | $15.95 | 40500 |
| 2021-09-08 | 15.88 | $15.88 | 26000 |
| 2021-09-07 | 15.88 | $15.87 | 36900 |
| 2021-09-03 | 15.87 | $15.88 | 27600 |
| 2021-09-02 | 15.86 | $15.93 | 12602 |
| 2021-09-01 | 15.85 | $15.97 | 22100 |
| 2021-08-31 | 15.83 | $15.92 | 18400 |
| 2021-08-30 | 15.82 | $15.88 | 21000 |
| 2021-08-27 | 15.81 | $15.90 | 30910 |
| 2021-08-26 | 15.80 | $15.88 | 62748 |
| 2021-08-25 | 15.79 | $15.91 | 28600 |
| 2021-08-24 | 15.77 | $15.89 | 22320 |
| 2021-08-23 | 15.75 | $15.87 | 70300 |
| 2021-08-20 | 15.73 | $15.94 | 16333 |
| 2021-08-19 | 15.71 | $15.85 | 18600 |
| 2021-08-18 | 15.70 | $15.85 | 26927 |
| 2021-08-17 | 15.69 | $15.87 | 32240 |
| 2021-08-16 | 15.68 | $15.87 | 30500 |
| 2021-08-13 | 15.66 | $15.77 | 39200 |
| 2021-08-12 | 15.65 | $15.87 | 12200 |
| 2021-08-11 | 15.65 | $15.85 | 17600 |
| 2021-08-10 | 15.65 | $15.83 | 35300 |
| 2021-08-09 | 15.65 | $15.76 | 48115 |
| 2021-08-06 | 15.67 | $15.57 | 27100 |
| 2021-08-05 | 15.69 | $15.65 | 30100 |
| 2021-08-04 | 15.70 | $15.71 | 49100 |
| 2021-08-03 | 15.72 | $15.76 | 29800 |
| 2021-08-02 | 15.72 | $15.65 | 38026 |
| 2021-07-30 | 15.74 | $15.63 | 47809 |
| 2021-07-29 | 15.76 | $15.64 | 40547 |
| 2021-07-28 | 15.78 | $15.58 | 28426 |
| 2021-07-27 | 15.79 | $15.50 | 66200 |
| 2021-07-26 | 15.81 | $15.51 | 78500 |
| 2021-07-23 | 15.82 | $15.52 | 19810 |
| 2021-07-22 | 15.84 | $15.52 | 11331 |
| 2021-07-21 | 15.85 | $15.67 | 18300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.31
2026-07-17
Close Price
$12.24
Vol: 36823
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.02
Average
12.14
Maximum
15.94
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.31 | $12.24 | 36823 |
| 2026-07-16 | 12.31 | $12.29 | 64100 |
| 2026-07-15 | 12.31 | $12.29 | 69200 |
| 2026-07-14 | 12.32 | $12.35 | 89200 |
| 2026-07-13 | 12.31 | $12.35 | 45202 |
| 2026-07-10 | 12.31 | $12.37 | 37005 |
| 2026-07-09 | 12.30 | $12.40 | 57700 |
| 2026-07-08 | 12.29 | $12.33 | 44300 |
| 2026-07-07 | 12.29 | $12.35 | 73947 |
| 2026-07-06 | 12.28 | $12.33 | 93900 |
| 2026-07-02 | 12.28 | $12.35 | 79543 |
| 2026-07-01 | 12.27 | $12.31 | 85200 |
| 2026-06-30 | 12.27 | $12.31 | 109626 |
| 2026-06-29 | 12.26 | $12.30 | 129100 |
| 2026-06-26 | 12.26 | $12.27 | 73718 |
| 2026-06-25 | 12.26 | $12.24 | 75307 |
| 2026-06-24 | 12.26 | $12.23 | 88200 |
| 2026-06-23 | 12.26 | $12.22 | 70108 |
| 2026-06-22 | 12.26 | $12.23 | 73911 |
| 2026-06-18 | 12.27 | $12.33 | 64819 |
| 2026-06-17 | 12.26 | $12.22 | 44149 |
| 2026-06-16 | 12.26 | $12.26 | 304200 |
| 2026-06-15 | 12.27 | $12.34 | 36800 |
| 2026-06-12 | 12.26 | $12.36 | 84100 |
| 2026-06-11 | 12.25 | $12.39 | 88500 |
| 2026-06-10 | 12.23 | $12.39 | 61222 |
| 2026-06-09 | 12.21 | $12.35 | 74715 |
| 2026-06-08 | 12.20 | $12.28 | 65942 |
| 2026-06-05 | 12.19 | $12.25 | 65600 |
| 2026-06-04 | 12.19 | $12.27 | 69300 |
| 2026-06-03 | 12.18 | $12.18 | 67346 |
| 2026-06-02 | 12.18 | $12.24 | 214100 |
| 2026-06-01 | 12.17 | $12.21 | 144500 |
| 2026-05-29 | 12.17 | $12.25 | 81210 |
| 2026-05-28 | 12.16 | $12.23 | 80700 |
| 2026-05-27 | 12.15 | $12.19 | 48100 |
| 2026-05-26 | 12.15 | $12.10 | 96000 |
| 2026-05-22 | 12.15 | $12.14 | 40027 |
| 2026-05-21 | 12.15 | $12.06 | 140600 |
| 2026-05-20 | 12.16 | $12.12 | 154716 |
| 2026-05-19 | 12.17 | $11.98 | 150717 |
| 2026-05-18 | 12.19 | $12.06 | 192944 |
| 2026-05-15 | 12.20 | $12.15 | 132329 |
| 2026-05-14 | 12.20 | $12.34 | 106000 |
| 2026-05-13 | 12.19 | $12.38 | 81200 |
| 2026-05-12 | 12.17 | $12.36 | 122738 |
| 2026-05-11 | 12.15 | $12.40 | 126525 |
| 2026-05-08 | 12.12 | $12.39 | 92123 |
| 2026-05-07 | 12.09 | $12.37 | 137422 |
| 2026-05-06 | 12.06 | $12.24 | 63300 |
| 2026-05-05 | 12.05 | $12.16 | 108400 |
| 2026-05-04 | 12.03 | $12.10 | 189700 |
| 2026-05-01 | 12.03 | $12.17 | 135200 |
| 2026-04-30 | 12.01 | $12.11 | 83100 |
| 2026-04-29 | 12.00 | $12.12 | 127114 |
| 2026-04-28 | 11.99 | $12.07 | 80000 |
| 2026-04-27 | 11.98 | $12.08 | 51238 |
| 2026-04-24 | 11.97 | $12.06 | 41615 |
| 2026-04-23 | 11.96 | $12.03 | 37605 |
| 2026-04-22 | 11.95 | $12.02 | 59600 |
| 2026-04-21 | 11.95 | $12.05 | 98606 |
| 2026-04-20 | 11.94 | $12.06 | 61200 |
| 2026-04-17 | 11.92 | $12.07 | 82031 |
| 2026-04-16 | 11.91 | $12.03 | 117100 |
| 2026-04-15 | 11.90 | $12.00 | 49900 |
| 2026-04-14 | 11.88 | $12.05 | 104213 |
| 2026-04-13 | 11.87 | $12.00 | 125431 |
| 2026-04-10 | 11.85 | $11.92 | 83220 |
| 2026-04-09 | 11.85 | $11.91 | 160246 |
| 2026-04-08 | 11.84 | $11.83 | 113900 |
| 2026-04-07 | 11.84 | $11.58 | 130400 |
| 2026-04-06 | 11.87 | $11.50 | 91228 |
| 2026-04-02 | 11.91 | $11.58 | 150900 |
| 2026-04-01 | 11.94 | $11.57 | 204528 |
| 2026-03-31 | 11.98 | $11.57 | 280244 |
| 2026-03-30 | 12.02 | $11.41 | 150120 |
| 2026-03-27 | 12.09 | $11.42 | 255436 |
| 2026-03-26 | 12.16 | $11.55 | 111740 |
| 2026-03-25 | 12.22 | $11.86 | 127100 |
| 2026-03-24 | 12.26 | $11.83 | 122004 |
| 2026-03-23 | 12.31 | $12.00 | 60434 |
| 2026-03-20 | 12.34 | $12.00 | 106805 |
| 2026-03-19 | 12.37 | $12.22 | 51200 |
| 2026-03-18 | 12.39 | $12.28 | 55009 |
| 2026-03-17 | 12.40 | $12.31 | 135839 |
| 2026-03-16 | 12.41 | $12.36 | 78000 |
| 2026-03-13 | 12.41 | $12.28 | 97400 |
| 2026-03-12 | 12.43 | $12.32 | 84800 |
| 2026-03-11 | 12.44 | $12.41 | 97500 |
| 2026-03-10 | 12.44 | $12.46 | 63713 |
| 2026-03-09 | 12.44 | $12.49 | 88000 |
| 2026-03-06 | 12.44 | $12.53 | 73900 |
| 2026-03-05 | 12.43 | $12.52 | 41500 |
| 2026-03-04 | 12.42 | $12.56 | 82448 |
| 2026-03-03 | 12.40 | $12.57 | 154137 |
| 2026-03-02 | 12.38 | $12.65 | 161428 |
| 2026-02-27 | 12.36 | $12.50 | 97900 |
| 2026-02-26 | 12.34 | $12.42 | 33800 |
| 2026-02-25 | 12.33 | $12.44 | 106308 |
| 2026-02-24 | 12.32 | $12.45 | 69906 |
| 2026-02-23 | 12.31 | $12.46 | 49507 |
| 2026-02-20 | 12.29 | $12.45 | 68610 |
| 2026-02-19 | 12.28 | $12.48 | 76147 |
| 2026-02-18 | 12.26 | $12.44 | 56500 |
| 2026-02-17 | 12.24 | $12.34 | 41900 |
| 2026-02-13 | 12.22 | $12.32 | 16700 |
| 2026-02-12 | 12.21 | $12.33 | 35400 |
| 2026-02-11 | 12.20 | $12.34 | 60329 |
| 2026-02-10 | 12.19 | $12.34 | 103600 |
| 2026-02-09 | 12.17 | $12.22 | 92100 |
| 2026-02-06 | 12.17 | $12.10 | 321403 |
| 2026-02-05 | 12.17 | $12.28 | 75300 |
| 2026-02-04 | 12.16 | $12.32 | 168600 |
| 2026-02-03 | 12.15 | $12.31 | 108426 |
| 2026-02-02 | 12.13 | $12.29 | 81428 |
| 2026-01-30 | 12.11 | $12.27 | 128500 |
| 2026-01-29 | 12.10 | $12.20 | 54300 |
| 2026-01-28 | 12.09 | $12.17 | 108902 |
| 2026-01-27 | 12.08 | $12.12 | 138425 |
| 2026-01-26 | 12.07 | $12.05 | 237012 |
| 2026-01-23 | 12.07 | $12.04 | 163014 |
| 2026-01-22 | 12.08 | $12.13 | 81137 |
| 2026-01-21 | 12.07 | $12.17 | 108827 |
| 2026-01-20 | 12.06 | $12.15 | 175100 |
| 2026-01-16 | 12.05 | $12.16 | 68600 |
| 2026-01-15 | 12.04 | $12.13 | 55400 |
| 2026-01-14 | 12.03 | $12.15 | 63608 |
| 2026-01-13 | 12.02 | $12.16 | 77505 |
| 2026-01-12 | 12.00 | $12.08 | 35400 |
| 2026-01-09 | 12.00 | $12.10 | 65200 |
| 2026-01-08 | 11.98 | $12.06 | 108132 |
| 2026-01-07 | 11.98 | $12.02 | 74100 |
| 2026-01-06 | 11.97 | $11.94 | 83714 |
| 2026-01-05 | 11.98 | $11.96 | 81800 |
| 2026-01-02 | 11.98 | $11.94 | 103007 |
| 2025-12-31 | 11.98 | $11.90 | 213500 |
| 2025-12-30 | 11.99 | $11.94 | 197600 |
| 2025-12-29 | 12.00 | $11.92 | 119800 |
| 2025-12-26 | 12.00 | $11.97 | 100800 |
| 2025-12-24 | 12.01 | $12.00 | 51615 |
| 2025-12-23 | 12.01 | $11.99 | 166100 |
| 2025-12-22 | 12.01 | $12.07 | 110300 |
| 2025-12-19 | 12.00 | $12.12 | 168929 |
| 2025-12-18 | 11.99 | $12.11 | 87805 |
| 2025-12-17 | 11.98 | $12.03 | 105505 |
| 2025-12-16 | 11.97 | $12.06 | 204204 |
| 2025-12-15 | 11.96 | $12.04 | 153336 |
| 2025-12-12 | 11.96 | $12.03 | 78533 |
| 2025-12-11 | 11.95 | $12.13 | 88500 |
| 2025-12-10 | 11.93 | $12.11 | 150200 |
| 2025-12-09 | 11.91 | $12.15 | 144514 |
| 2025-12-08 | 11.88 | $12.13 | 190600 |
| 2025-12-05 | 11.86 | $12.13 | 251700 |
| 2025-12-04 | 11.83 | $12.02 | 120920 |
| 2025-12-03 | 11.81 | $12.00 | 172744 |
| 2025-12-02 | 11.79 | $11.93 | 152835 |
| 2025-12-01 | 11.77 | $11.85 | 125900 |
| 2025-11-28 | 11.77 | $11.89 | 52500 |
| 2025-11-26 | 11.75 | $11.88 | 93323 |
| 2025-11-25 | 11.74 | $11.89 | 192700 |
| 2025-11-24 | 11.72 | $11.71 | 150808 |
| 2025-11-21 | 11.73 | $11.68 | 75200 |
| 2025-11-20 | 11.73 | $11.68 | 66802 |
| 2025-11-19 | 11.74 | $11.67 | 62200 |
| 2025-11-18 | 11.74 | $11.68 | 292200 |
| 2025-11-17 | 11.75 | $11.72 | 119619 |
| 2025-11-14 | 11.75 | $11.81 | 70700 |
| 2025-11-13 | 11.75 | $11.91 | 41900 |
| 2025-11-12 | 11.73 | $11.92 | 62300 |
| 2025-11-11 | 11.71 | $11.91 | 143940 |
| 2025-11-10 | 11.69 | $11.77 | 88730 |
| 2025-11-07 | 11.68 | $11.79 | 63000 |
| 2025-11-06 | 11.67 | $11.79 | 33523 |
| 2025-11-05 | 11.65 | $11.83 | 92900 |
| 2025-11-04 | 11.64 | $11.84 | 96706 |
| 2025-11-03 | 11.61 | $11.77 | 118613 |
| 2025-10-31 | 11.60 | $11.73 | 90013 |
| 2025-10-30 | 11.58 | $11.66 | 101044 |
| 2025-10-29 | 11.58 | $11.62 | 149237 |
| 2025-10-28 | 11.57 | $11.64 | 131119 |
| 2025-10-27 | 11.56 | $11.64 | 70229 |
| 2025-10-24 | 11.56 | $11.62 | 80303 |
| 2025-10-23 | 11.55 | $11.57 | 53800 |
| 2025-10-22 | 11.55 | $11.57 | 57400 |
| 2025-10-21 | 11.54 | $11.57 | 83400 |
| 2025-10-20 | 11.54 | $11.52 | 121643 |
| 2025-10-17 | 11.54 | $11.51 | 123400 |
| 2025-10-16 | 11.55 | $11.57 | 117200 |
| 2025-10-15 | 11.54 | $11.63 | 55500 |
| 2025-10-14 | 11.54 | $11.66 | 141215 |
| 2025-10-13 | 11.52 | $11.68 | 100603 |
| 2025-10-10 | 11.51 | $11.65 | 85500 |
| 2025-10-09 | 11.49 | $11.62 | 125225 |
| 2025-10-08 | 11.48 | $11.64 | 77700 |
| 2025-10-07 | 11.46 | $11.65 | 175000 |
| 2025-10-06 | 11.44 | $11.54 | 141513 |
| 2025-10-03 | 11.43 | $11.64 | 161700 |
| 2025-10-02 | 11.41 | $11.67 | 116200 |
| 2025-10-01 | 11.38 | $11.62 | 259000 |
| 2025-09-30 | 11.36 | $11.59 | 90700 |
| 2025-09-29 | 11.33 | $11.44 | 55800 |
| 2025-09-26 | 11.32 | $11.46 | 43500 |
| 2025-09-25 | 11.30 | $11.38 | 118705 |
| 2025-09-24 | 11.30 | $11.38 | 93233 |
| 2025-09-23 | 11.29 | $11.47 | 273100 |
| 2025-09-22 | 11.27 | $11.42 | 96600 |
| 2025-09-19 | 11.25 | $11.40 | 61400 |
| 2025-09-18 | 11.24 | $11.45 | 129525 |
| 2025-09-17 | 11.21 | $11.44 | 114200 |
| 2025-09-16 | 11.19 | $11.41 | 98600 |
| 2025-09-15 | 11.17 | $11.42 | 104300 |
| 2025-09-12 | 11.14 | $11.41 | 114700 |
| 2025-09-11 | 11.11 | $11.46 | 177200 |
| 2025-09-10 | 11.08 | $11.40 | 175000 |
| 2025-09-09 | 11.04 | $11.23 | 112200 |
| 2025-09-08 | 11.02 | $11.22 | 147302 |
| 2025-09-05 | 11.00 | $11.08 | 335800 |
| 2025-09-04 | 10.99 | $11.00 | 104700 |
| 2025-09-03 | 10.99 | $11.04 | 129400 |
| 2025-09-02 | 10.99 | $10.98 | 450004 |
| 2025-08-29 | 10.99 | $11.06 | 121500 |
| 2025-08-28 | 10.98 | $11.03 | 105613 |
| 2025-08-27 | 10.98 | $11.09 | 136639 |
| 2025-08-26 | 10.96 | $11.09 | 130500 |
| 2025-08-25 | 10.95 | $11.05 | 54700 |
| 2025-08-22 | 10.94 | $11.02 | 67600 |
| 2025-08-21 | 10.93 | $10.90 | 69013 |
| 2025-08-20 | 10.94 | $10.92 | 160926 |
| 2025-08-19 | 10.94 | $10.97 | 79700 |
| 2025-08-18 | 10.93 | $10.96 | 56800 |
| 2025-08-15 | 10.93 | $11.06 | 84900 |
| 2025-08-14 | 10.92 | $11.08 | 64400 |
| 2025-08-13 | 10.90 | $11.11 | 117101 |
| 2025-08-12 | 10.88 | $10.99 | 77014 |
| 2025-08-11 | 10.87 | $11.00 | 88800 |
| 2025-08-08 | 10.85 | $10.95 | 89900 |
| 2025-08-07 | 10.84 | $10.97 | 135015 |
| 2025-08-06 | 10.83 | $10.95 | 158800 |
| 2025-08-05 | 10.81 | $10.90 | 61900 |
| 2025-08-04 | 10.81 | $10.89 | 104203 |
| 2025-08-01 | 10.80 | $10.90 | 136700 |
| 2025-07-31 | 10.79 | $10.82 | 177225 |
| 2025-07-30 | 10.78 | $10.70 | 115407 |
| 2025-07-29 | 10.79 | $10.70 | 113306 |
| 2025-07-28 | 10.80 | $10.68 | 96000 |
| 2025-07-25 | 10.81 | $10.69 | 136900 |
| 2025-07-24 | 10.83 | $10.68 | 242800 |
| 2025-07-23 | 10.84 | $10.73 | 158108 |
| 2025-07-22 | 10.85 | $10.73 | 187700 |
| 2025-07-21 | 10.87 | $10.73 | 108104 |
| 2025-07-18 | 10.88 | $10.74 | 124705 |
| 2025-07-17 | 10.89 | $10.73 | 125036 |
| 2025-07-16 | 10.91 | $10.77 | 176328 |
| 2025-07-15 | 10.93 | $10.86 | 69700 |
| 2025-07-14 | 10.93 | $10.97 | 133325 |
| 2025-07-11 | 10.93 | $10.91 | 49400 |
| 2025-07-10 | 10.93 | $10.92 | 87200 |
| 2025-07-09 | 10.93 | $10.97 | 69127 |
| 2025-07-08 | 10.93 | $10.97 | 52400 |
| 2025-07-07 | 10.93 | $10.99 | 83400 |
| 2025-07-03 | 10.92 | $11.07 | 107600 |
| 2025-07-02 | 10.90 | $11.06 | 117300 |
| 2025-07-01 | 10.89 | $11.00 | 195000 |
| 2025-06-30 | 10.87 | $10.95 | 150524 |
| 2025-06-27 | 10.87 | $10.89 | 159000 |
| 2025-06-26 | 10.86 | $10.93 | 73300 |
| 2025-06-25 | 10.86 | $10.82 | 154300 |
| 2025-06-24 | 10.86 | $10.87 | 99900 |
| 2025-06-23 | 10.86 | $10.90 | 291800 |
| 2025-06-20 | 10.86 | $10.79 | 94700 |
| 2025-06-18 | 10.86 | $10.78 | 84405 |
| 2025-06-17 | 10.87 | $10.80 | 192320 |
| 2025-06-16 | 10.88 | $10.81 | 188000 |
| 2025-06-13 | 10.89 | $10.81 | 92041 |
| 2025-06-12 | 10.90 | $10.88 | 58400 |
| 2025-06-11 | 10.90 | $10.86 | 110100 |
| 2025-06-10 | 10.90 | $10.83 | 56900 |
| 2025-06-09 | 10.91 | $10.83 | 77000 |
| 2025-06-06 | 10.92 | $10.82 | 84701 |
| 2025-06-05 | 10.93 | $10.83 | 45020 |
| 2025-06-04 | 10.94 | $10.86 | 61300 |
| 2025-06-03 | 10.95 | $10.88 | 179844 |
| 2025-06-02 | 10.95 | $10.89 | 132024 |
| 2025-05-30 | 10.96 | $10.92 | 51000 |
| 2025-05-29 | 10.96 | $10.91 | 99443 |
| 2025-05-28 | 10.97 | $10.89 | 90700 |
| 2025-05-27 | 10.98 | $10.95 | 131801 |
| 2025-05-23 | 10.98 | $10.83 | 78400 |
| 2025-05-22 | 11.00 | $10.82 | 129431 |
| 2025-05-21 | 11.01 | $10.83 | 116646 |
| 2025-05-20 | 11.03 | $10.97 | 52500 |
| 2025-05-19 | 11.04 | $11.00 | 111800 |
| 2025-05-16 | 11.04 | $11.01 | 124013 |
| 2025-05-15 | 11.05 | $11.01 | 114800 |
| 2025-05-14 | 11.05 | $10.97 | 155100 |
| 2025-05-13 | 11.06 | $11.07 | 96640 |
| 2025-05-12 | 11.06 | $11.07 | 138500 |
| 2025-05-09 | 11.06 | $11.12 | 56739 |
| 2025-05-08 | 11.05 | $11.10 | 79635 |
| 2025-05-07 | 11.05 | $11.12 | 65346 |
| 2025-05-06 | 11.04 | $11.13 | 34000 |
| 2025-05-05 | 11.03 | $11.13 | 79500 |
| 2025-05-02 | 11.02 | $11.18 | 79043 |
| 2025-05-01 | 11.00 | $11.12 | 82929 |
| 2025-04-30 | 10.99 | $11.12 | 68224 |
| 2025-04-29 | 10.98 | $11.04 | 105321 |
| 2025-04-28 | 10.97 | $10.98 | 84400 |
| 2025-04-25 | 10.97 | $11.00 | 97300 |
| 2025-04-24 | 10.97 | $10.95 | 93600 |
| 2025-04-23 | 10.97 | $10.82 | 116104 |
| 2025-04-22 | 10.98 | $10.78 | 102835 |
| 2025-04-21 | 11.00 | $10.68 | 92709 |
| 2025-04-17 | 11.04 | $10.81 | 97300 |
| 2025-04-16 | 11.06 | $10.86 | 83500 |
| 2025-04-15 | 11.08 | $10.90 | 83114 |
| 2025-04-14 | 11.10 | $10.88 | 125232 |
| 2025-04-11 | 11.13 | $10.78 | 174307 |
| 2025-04-10 | 11.16 | $10.76 | 156408 |
| 2025-04-09 | 11.20 | $10.90 | 322700 |
| 2025-04-08 | 11.24 | $10.74 | 300900 |
| 2025-04-07 | 11.29 | $10.98 | 316800 |
| 2025-04-04 | 11.32 | $11.13 | 262100 |
| 2025-04-03 | 11.34 | $11.34 | 124100 |
| 2025-04-02 | 11.34 | $11.34 | 92344 |
| 2025-04-01 | 11.34 | $11.35 | 93020 |
| 2025-03-31 | 11.34 | $11.25 | 89011 |
| 2025-03-28 | 11.35 | $11.21 | 47411 |
| 2025-03-27 | 11.36 | $11.20 | 55133 |
| 2025-03-26 | 11.38 | $11.25 | 77200 |
| 2025-03-25 | 11.39 | $11.31 | 105200 |
| 2025-03-24 | 11.40 | $11.33 | 75504 |
| 2025-03-21 | 11.41 | $11.38 | 87948 |
| 2025-03-20 | 11.41 | $11.29 | 80622 |
| 2025-03-19 | 11.43 | $11.22 | 54545 |
| 2025-03-18 | 11.45 | $11.25 | 122620 |
| 2025-03-17 | 11.47 | $11.30 | 56614 |
| 2025-03-14 | 11.49 | $11.25 | 59600 |
| 2025-03-13 | 11.51 | $11.35 | 68611 |
| 2025-03-12 | 11.53 | $11.42 | 112300 |
| 2025-03-11 | 11.54 | $11.50 | 22100 |
| 2025-03-10 | 11.55 | $11.53 | 79800 |
| 2025-03-07 | 11.55 | $11.49 | 47600 |
| 2025-03-06 | 11.55 | $11.50 | 64200 |
| 2025-03-05 | 11.56 | $11.58 | 68043 |
| 2025-03-04 | 11.56 | $11.63 | 97632 |
| 2025-03-03 | 11.55 | $11.65 | 138900 |
| 2025-02-28 | 11.54 | $11.72 | 66217 |
| 2025-02-27 | 11.52 | $11.62 | 51700 |
| 2025-02-26 | 11.51 | $11.71 | 62700 |
| 2025-02-25 | 11.49 | $11.63 | 60749 |
| 2025-02-24 | 11.47 | $11.56 | 57819 |
| 2025-02-21 | 11.46 | $11.56 | 24915 |
| 2025-02-20 | 11.45 | $11.52 | 47120 |
| 2025-02-19 | 11.45 | $11.54 | 25045 |
| 2025-02-18 | 11.44 | $11.49 | 58316 |
| 2025-02-14 | 11.43 | $11.50 | 139216 |
| 2025-02-13 | 11.42 | $11.50 | 70549 |
| 2025-02-12 | 11.41 | $11.40 | 135700 |
| 2025-02-11 | 11.42 | $11.50 | 86910 |
| 2025-02-10 | 11.41 | $11.54 | 121900 |
| 2025-02-07 | 11.39 | $11.59 | 133000 |
| 2025-02-06 | 11.37 | $11.62 | 88700 |
| 2025-02-05 | 11.35 | $11.57 | 74849 |
| 2025-02-04 | 11.32 | $11.50 | 141206 |
| 2025-02-03 | 11.30 | $11.42 | 222113 |
| 2025-01-31 | 11.29 | $11.38 | 139803 |
| 2025-01-30 | 11.28 | $11.37 | 75839 |
| 2025-01-29 | 11.27 | $11.31 | 73400 |
| 2025-01-28 | 11.27 | $11.31 | 51624 |
| 2025-01-27 | 11.27 | $11.30 | 97443 |
| 2025-01-24 | 11.26 | $11.30 | 120820 |
| 2025-01-23 | 11.26 | $11.29 | 135920 |
| 2025-01-22 | 11.26 | $11.33 | 55500 |
| 2025-01-21 | 11.25 | $11.36 | 61038 |
| 2025-01-17 | 11.24 | $11.33 | 88926 |
| 2025-01-16 | 11.23 | $11.29 | 149900 |
| 2025-01-15 | 11.22 | $11.19 | 145524 |
| 2025-01-14 | 11.22 | $11.01 | 173900 |
| 2025-01-13 | 11.24 | $11.02 | 141606 |
| 2025-01-10 | 11.27 | $11.08 | 189503 |
| 2025-01-08 | 11.29 | $11.21 | 47828 |
| 2025-01-07 | 11.30 | $11.24 | 113400 |
| 2025-01-06 | 11.30 | $11.25 | 145100 |
| 2025-01-03 | 11.31 | $11.29 | 110542 |
| 2025-01-02 | 11.31 | $11.22 | 135300 |
| 2024-12-31 | 11.32 | $11.07 | 345529 |
| 2024-12-30 | 11.35 | $10.97 | 502400 |
| 2024-12-27 | 11.38 | $11.01 | 319600 |
| 2024-12-26 | 11.42 | $11.06 | 225639 |
| 2024-12-24 | 11.46 | $11.10 | 162100 |
| 2024-12-23 | 11.50 | $11.03 | 354000 |
| 2024-12-20 | 11.55 | $11.08 | 457200 |
| 2024-12-19 | 11.60 | $11.14 | 322900 |
| 2024-12-18 | 11.65 | $11.22 | 298000 |
| 2024-12-17 | 11.69 | $11.37 | 253100 |
| 2024-12-16 | 11.73 | $11.46 | 447549 |
| 2024-12-13 | 11.76 | $11.59 | 97933 |
| 2024-12-12 | 11.77 | $11.65 | 179106 |
| 2024-12-11 | 11.79 | $11.78 | 171500 |
| 2024-12-10 | 11.79 | $11.74 | 110931 |
| 2024-12-09 | 11.79 | $11.78 | 162000 |
| 2024-12-06 | 11.79 | $11.81 | 129700 |
| 2024-12-05 | 11.79 | $11.78 | 118400 |
| 2024-12-04 | 11.79 | $11.85 | 65900 |
| 2024-12-03 | 11.78 | $11.85 | 199136 |
| 2024-12-02 | 11.78 | $11.92 | 166500 |
| 2024-11-29 | 11.76 | $11.97 | 46200 |
| 2024-11-27 | 11.74 | $11.87 | 91607 |
| 2024-11-26 | 11.73 | $11.83 | 153625 |
| 2024-11-25 | 11.72 | $11.79 | 138100 |
| 2024-11-22 | 11.71 | $11.72 | 116200 |
| 2024-11-21 | 11.71 | $11.63 | 193706 |
| 2024-11-20 | 11.72 | $11.62 | 165516 |
| 2024-11-19 | 11.73 | $11.62 | 87919 |
| 2024-11-18 | 11.74 | $11.60 | 164229 |
| 2024-11-15 | 11.75 | $11.62 | 116539 |
| 2024-11-14 | 11.77 | $11.73 | 107100 |
| 2024-11-13 | 11.77 | $11.70 | 112133 |
| 2024-11-12 | 11.78 | $11.67 | 123747 |
| 2024-11-11 | 11.79 | $11.80 | 108200 |
| 2024-11-08 | 11.79 | $11.76 | 140000 |
| 2024-11-07 | 11.79 | $11.69 | 103300 |
| 2024-11-06 | 11.80 | $11.59 | 161132 |
| 2024-11-05 | 11.82 | $11.72 | 117223 |
| 2024-11-04 | 11.83 | $11.74 | 134700 |
| 2024-11-01 | 11.84 | $11.67 | 148300 |
| 2024-10-31 | 11.86 | $11.67 | 105601 |
| 2024-10-30 | 11.88 | $11.65 | 222800 |
| 2024-10-29 | 11.91 | $11.60 | 152221 |
| 2024-10-28 | 11.94 | $11.69 | 81843 |
| 2024-10-25 | 11.96 | $11.76 | 72007 |
| 2024-10-24 | 11.98 | $11.68 | 116100 |
| 2024-10-23 | 12.02 | $11.81 | 155800 |
| 2024-10-22 | 12.04 | $11.95 | 107700 |
| 2024-10-21 | 12.05 | $11.96 | 90700 |
| 2024-10-18 | 12.06 | $12.03 | 85100 |
| 2024-10-17 | 12.06 | $11.99 | 57300 |
| 2024-10-16 | 12.07 | $12.00 | 40317 |
| 2024-10-15 | 12.07 | $11.95 | 51300 |
| 2024-10-14 | 12.09 | $12.03 | 111843 |
| 2024-10-11 | 12.09 | $12.06 | 55734 |
| 2024-10-10 | 12.10 | $12.04 | 122100 |
| 2024-10-09 | 12.10 | $12.06 | 55100 |
| 2024-10-08 | 12.11 | $12.14 | 161000 |
| 2024-10-07 | 12.10 | $12.08 | 90134 |
| 2024-10-04 | 12.11 | $12.14 | 119700 |
| 2024-10-03 | 12.10 | $12.16 | 72409 |
| 2024-10-02 | 12.10 | $12.18 | 137900 |
| 2024-10-01 | 12.09 | $12.21 | 111600 |
| 2024-09-30 | 12.07 | $12.13 | 78932 |
| 2024-09-27 | 12.07 | $12.17 | 61715 |
| 2024-09-26 | 12.06 | $12.15 | 122847 |
| 2024-09-25 | 12.05 | $12.11 | 90326 |
| 2024-09-24 | 12.04 | $12.15 | 105300 |
| 2024-09-23 | 12.03 | $12.15 | 138900 |
| 2024-09-20 | 12.02 | $12.10 | 84343 |
| 2024-09-19 | 12.01 | $12.12 | 94000 |
| 2024-09-18 | 12.00 | $12.13 | 34206 |
| 2024-09-17 | 11.98 | $12.08 | 152940 |
| 2024-09-16 | 11.97 | $12.06 | 80500 |
| 2024-09-13 | 11.96 | $12.14 | 53300 |
| 2024-09-12 | 11.95 | $12.13 | 96110 |
| 2024-09-11 | 11.93 | $12.09 | 122300 |
| 2024-09-10 | 11.91 | $12.05 | 106121 |
| 2024-09-09 | 11.89 | $12.04 | 103400 |
| 2024-09-06 | 11.88 | $11.99 | 150436 |
| 2024-09-05 | 11.87 | $12.03 | 103500 |
| 2024-09-04 | 11.85 | $12.02 | 68423 |
| 2024-09-03 | 11.83 | $12.00 | 95512 |
| 2024-08-30 | 11.81 | $11.99 | 67438 |
| 2024-08-29 | 11.80 | $11.92 | 54542 |
| 2024-08-28 | 11.78 | $11.89 | 92917 |
| 2024-08-27 | 11.77 | $11.92 | 97000 |
| 2024-08-26 | 11.76 | $11.93 | 70900 |
| 2024-08-23 | 11.74 | $11.92 | 92100 |
| 2024-08-22 | 11.72 | $11.89 | 138000 |
| 2024-08-21 | 11.70 | $11.81 | 27300 |
| 2024-08-20 | 11.69 | $11.79 | 53027 |
| 2024-08-19 | 11.68 | $11.79 | 49100 |
| 2024-08-16 | 11.67 | $11.78 | 74341 |
| 2024-08-15 | 11.65 | $11.74 | 78800 |
| 2024-08-14 | 11.64 | $11.79 | 64426 |
| 2024-08-13 | 11.63 | $11.76 | 90300 |
| 2024-08-12 | 11.62 | $11.73 | 35400 |
| 2024-08-09 | 11.60 | $11.76 | 62100 |
| 2024-08-08 | 11.59 | $11.71 | 68300 |
| 2024-08-07 | 11.57 | $11.78 | 122312 |
| 2024-08-06 | 11.55 | $11.74 | 162300 |
| 2024-08-05 | 11.53 | $11.70 | 117900 |
| 2024-08-02 | 11.51 | $11.79 | 202500 |
| 2024-08-01 | 11.49 | $11.65 | 85700 |
| 2024-07-31 | 11.47 | $11.57 | 119200 |
| 2024-07-30 | 11.46 | $11.47 | 63700 |
| 2024-07-29 | 11.46 | $11.48 | 101235 |
| 2024-07-26 | 11.45 | $11.53 | 50917 |
| 2024-07-25 | 11.45 | $11.51 | 51400 |
| 2024-07-24 | 11.44 | $11.50 | 63200 |
| 2024-07-23 | 11.43 | $11.51 | 114400 |
| 2024-07-22 | 11.43 | $11.44 | 113900 |
| 2024-07-19 | 11.42 | $11.34 | 339900 |
| 2024-07-18 | 11.43 | $11.41 | 124542 |
| 2024-07-17 | 11.43 | $11.44 | 122329 |
| 2024-07-16 | 11.43 | $11.56 | 146149 |
| 2024-07-15 | 11.42 | $11.52 | 110314 |
| 2024-07-12 | 11.41 | $11.61 | 62748 |
| 2024-07-11 | 11.39 | $11.55 | 111949 |
| 2024-07-10 | 11.37 | $11.47 | 90200 |
| 2024-07-09 | 11.36 | $11.44 | 49133 |
| 2024-07-08 | 11.35 | $11.41 | 110007 |
| 2024-07-05 | 11.35 | $11.42 | 62400 |
| 2024-07-03 | 11.34 | $11.42 | 35500 |
| 2024-07-02 | 11.33 | $11.41 | 105300 |
| 2024-07-01 | 11.32 | $11.39 | 129125 |
| 2024-06-28 | 11.32 | $11.39 | 71200 |
| 2024-06-27 | 11.31 | $11.37 | 50037 |
| 2024-06-26 | 11.30 | $11.33 | 98627 |
| 2024-06-25 | 11.30 | $11.32 | 64600 |
| 2024-06-24 | 11.30 | $11.33 | 111400 |
| 2024-06-21 | 11.29 | $11.32 | 71806 |
| 2024-06-20 | 11.29 | $11.31 | 99100 |
| 2024-06-18 | 11.29 | $11.35 | 181626 |
| 2024-06-17 | 11.28 | $11.33 | 113013 |
| 2024-06-14 | 11.28 | $11.37 | 107200 |
| 2024-06-13 | 11.27 | $11.37 | 65423 |
| 2024-06-12 | 11.26 | $11.36 | 139217 |
| 2024-06-11 | 11.25 | $11.34 | 72623 |
| 2024-06-10 | 11.24 | $11.29 | 30204 |
| 2024-06-07 | 11.23 | $11.26 | 87833 |
| 2024-06-06 | 11.23 | $11.30 | 77700 |
| 2024-06-05 | 11.22 | $11.34 | 133512 |
| 2024-06-04 | 11.21 | $11.27 | 86900 |
| 2024-06-03 | 11.20 | $11.17 | 114007 |
| 2024-05-31 | 11.21 | $11.11 | 144000 |
| 2024-05-30 | 11.22 | $11.06 | 105000 |
| 2024-05-29 | 11.23 | $11.07 | 166600 |
| 2024-05-28 | 11.25 | $11.16 | 97313 |
| 2024-05-24 | 11.26 | $11.22 | 55410 |
| 2024-05-23 | 11.27 | $11.19 | 80600 |
| 2024-05-22 | 11.27 | $11.20 | 96842 |
| 2024-05-21 | 11.28 | $11.26 | 69400 |
| 2024-05-20 | 11.28 | $11.29 | 118624 |
| 2024-05-17 | 11.28 | $11.27 | 93343 |
| 2024-05-16 | 11.28 | $11.29 | 64233 |
| 2024-05-15 | 11.28 | $11.32 | 159400 |
| 2024-05-14 | 11.28 | $11.28 | 64000 |
| 2024-05-13 | 11.28 | $11.32 | 94129 |
| 2024-05-10 | 11.28 | $11.30 | 79400 |
| 2024-05-09 | 11.27 | $11.41 | 41400 |
| 2024-05-08 | 11.26 | $11.41 | 56622 |
| 2024-05-07 | 11.24 | $11.41 | 59800 |
| 2024-05-06 | 11.23 | $11.32 | 63815 |
| 2024-05-03 | 11.22 | $11.26 | 83200 |
| 2024-05-02 | 11.21 | $11.15 | 101400 |
| 2024-05-01 | 11.22 | $11.16 | 91300 |
| 2024-04-30 | 11.22 | $11.10 | 27734 |
| 2024-04-29 | 11.24 | $11.13 | 74021 |
| 2024-04-26 | 11.25 | $11.09 | 75300 |
| 2024-04-25 | 11.27 | $11.08 | 78100 |
| 2024-04-24 | 11.29 | $11.14 | 70400 |
| 2024-04-23 | 11.30 | $11.14 | 108500 |
| 2024-04-22 | 11.32 | $11.16 | 40827 |
| 2024-04-19 | 11.33 | $11.15 | 80811 |
| 2024-04-18 | 11.35 | $11.15 | 90113 |
| 2024-04-17 | 11.37 | $11.22 | 213731 |
| 2024-04-16 | 11.39 | $11.18 | 168043 |
| 2024-04-15 | 11.41 | $11.20 | 135600 |
| 2024-04-12 | 11.44 | $11.27 | 54129 |
| 2024-04-11 | 11.45 | $11.34 | 47429 |
| 2024-04-10 | 11.47 | $11.31 | 129600 |
| 2024-04-09 | 11.48 | $11.41 | 70800 |
| 2024-04-08 | 11.49 | $11.40 | 76835 |
| 2024-04-05 | 11.50 | $11.39 | 97200 |
| 2024-04-04 | 11.51 | $11.44 | 61700 |
| 2024-04-03 | 11.52 | $11.48 | 79200 |
| 2024-04-02 | 11.52 | $11.50 | 92200 |
| 2024-04-01 | 11.52 | $11.52 | 150515 |
| 2024-03-28 | 11.52 | $11.63 | 90000 |
| 2024-03-27 | 11.51 | $11.56 | 45600 |
| 2024-03-26 | 11.51 | $11.50 | 73300 |
| 2024-03-25 | 11.51 | $11.46 | 49600 |
| 2024-03-22 | 11.51 | $11.52 | 88219 |
| 2024-03-21 | 11.51 | $11.51 | 98215 |
| 2024-03-20 | 11.51 | $11.51 | 29700 |
| 2024-03-19 | 11.51 | $11.51 | 54800 |
| 2024-03-18 | 11.51 | $11.52 | 72100 |
| 2024-03-15 | 11.51 | $11.49 | 104229 |
| 2024-03-14 | 11.51 | $11.48 | 108127 |
| 2024-03-13 | 11.52 | $11.58 | 79300 |
| 2024-03-12 | 11.51 | $11.52 | 122046 |
| 2024-03-11 | 11.51 | $11.54 | 142828 |
| 2024-03-08 | 11.51 | $11.55 | 60827 |
| 2024-03-07 | 11.50 | $11.57 | 66100 |
| 2024-03-06 | 11.50 | $11.57 | 54746 |
| 2024-03-05 | 11.49 | $11.51 | 66417 |
| 2024-03-04 | 11.49 | $11.47 | 158800 |
| 2024-03-01 | 11.49 | $11.50 | 74600 |
| 2024-02-29 | 11.49 | $11.44 | 85300 |
| 2024-02-28 | 11.49 | $11.46 | 128009 |
| 2024-02-27 | 11.50 | $11.45 | 108600 |
| 2024-02-26 | 11.50 | $11.48 | 85300 |
| 2024-02-23 | 11.50 | $11.55 | 58300 |
| 2024-02-22 | 11.50 | $11.55 | 130800 |
| 2024-02-21 | 11.49 | $11.54 | 70600 |
| 2024-02-20 | 11.49 | $11.52 | 50417 |
| 2024-02-16 | 11.48 | $11.52 | 72200 |
| 2024-02-15 | 11.48 | $11.56 | 59600 |
| 2024-02-14 | 11.47 | $11.48 | 84530 |
| 2024-02-13 | 11.47 | $11.46 | 77300 |
| 2024-02-12 | 11.47 | $11.55 | 93208 |
| 2024-02-09 | 11.46 | $11.49 | 102000 |
| 2024-02-08 | 11.46 | $11.45 | 94000 |
| 2024-02-07 | 11.46 | $11.48 | 73500 |
| 2024-02-06 | 11.46 | $11.49 | 117200 |
| 2024-02-05 | 11.45 | $11.41 | 116000 |
| 2024-02-02 | 11.46 | $11.51 | 201347 |
| 2024-02-01 | 11.45 | $11.62 | 171500 |
| 2024-01-31 | 11.44 | $11.56 | 128838 |
| 2024-01-30 | 11.42 | $11.55 | 179549 |
| 2024-01-29 | 11.41 | $11.54 | 56219 |
| 2024-01-26 | 11.39 | $11.41 | 93007 |
| 2024-01-25 | 11.39 | $11.45 | 89042 |
| 2024-01-24 | 11.39 | $11.39 | 79300 |
| 2024-01-23 | 11.39 | $11.36 | 95222 |
| 2024-01-22 | 11.39 | $11.37 | 86347 |
| 2024-01-19 | 11.39 | $11.29 | 426438 |
| 2024-01-18 | 11.40 | $11.31 | 125600 |
| 2024-01-17 | 11.41 | $11.35 | 111524 |
| 2024-01-16 | 11.42 | $11.43 | 101200 |
| 2024-01-12 | 11.42 | $11.48 | 121900 |
| 2024-01-11 | 11.41 | $11.48 | 43731 |
| 2024-01-10 | 11.40 | $11.52 | 70900 |
| 2024-01-09 | 11.39 | $11.52 | 68700 |
| 2024-01-08 | 11.38 | $11.58 | 62808 |
| 2024-01-05 | 11.36 | $11.54 | 87300 |
| 2024-01-04 | 11.34 | $11.53 | 66700 |
| 2024-01-03 | 11.32 | $11.53 | 49206 |
| 2024-01-02 | 11.29 | $11.50 | 93500 |
| 2023-12-29 | 11.27 | $11.41 | 271000 |
| 2023-12-28 | 11.26 | $11.43 | 261400 |
| 2023-12-27 | 11.24 | $11.46 | 237700 |
| 2023-12-26 | 11.22 | $11.39 | 219414 |
| 2023-12-22 | 11.20 | $11.38 | 215709 |
| 2023-12-21 | 11.18 | $11.41 | 150921 |
| 2023-12-20 | 11.15 | $11.40 | 207500 |
| 2023-12-19 | 11.13 | $11.44 | 195700 |
| 2023-12-18 | 11.10 | $11.41 | 178100 |
| 2023-12-15 | 11.06 | $11.43 | 160300 |
| 2023-12-14 | 11.02 | $11.39 | 125541 |
| 2023-12-13 | 10.99 | $11.25 | 162424 |
| 2023-12-12 | 10.96 | $11.14 | 149800 |
| 2023-12-11 | 10.94 | $11.13 | 313741 |
| 2023-12-08 | 10.92 | $11.17 | 178221 |
| 2023-12-07 | 10.89 | $11.18 | 91644 |
| 2023-12-06 | 10.86 | $11.10 | 110200 |
| 2023-12-05 | 10.84 | $11.13 | 153600 |
| 2023-12-04 | 10.81 | $11.15 | 225100 |
| 2023-12-01 | 10.77 | $11.18 | 180719 |
| 2023-11-30 | 10.73 | $11.07 | 159400 |
| 2023-11-29 | 10.69 | $11.13 | 239800 |
| 2023-11-28 | 10.64 | $11.00 | 194640 |
| 2023-11-27 | 10.61 | $11.00 | 138200 |
| 2023-11-24 | 10.56 | $10.99 | 61822 |
| 2023-11-22 | 10.52 | $10.98 | 156215 |
| 2023-11-21 | 10.47 | $10.89 | 98200 |
| 2023-11-20 | 10.43 | $10.87 | 125811 |
| 2023-11-17 | 10.38 | $10.80 | 137714 |
| 2023-11-16 | 10.34 | $10.76 | 145911 |
| 2023-11-15 | 10.29 | $10.56 | 249600 |
| 2023-11-14 | 10.26 | $10.55 | 133849 |
| 2023-11-13 | 10.23 | $10.44 | 122800 |
| 2023-11-10 | 10.21 | $10.47 | 107304 |
| 2023-11-09 | 10.18 | $10.45 | 49700 |
| 2023-11-08 | 10.15 | $10.57 | 289900 |
| 2023-11-07 | 10.11 | $10.39 | 138000 |
| 2023-11-06 | 10.08 | $10.26 | 171100 |
| 2023-11-03 | 10.06 | $10.29 | 138500 |
| 2023-11-02 | 10.04 | $10.18 | 168522 |
| 2023-11-01 | 10.02 | $10.10 | 105500 |
| 2023-10-31 | 10.02 | $9.97 | 133200 |
| 2023-10-30 | 10.02 | $9.98 | 163300 |
| 2023-10-27 | 10.03 | $9.80 | 92700 |
| 2023-10-26 | 10.05 | $9.77 | 174300 |
| 2023-10-25 | 10.08 | $9.84 | 112517 |
| 2023-10-24 | 10.10 | $9.97 | 52443 |
| 2023-10-23 | 10.12 | $9.90 | 161935 |
| 2023-10-20 | 10.14 | $9.95 | 84700 |
| 2023-10-19 | 10.16 | $9.95 | 107709 |
| 2023-10-18 | 10.18 | $10.00 | 96300 |
| 2023-10-17 | 10.20 | $10.02 | 174000 |
| 2023-10-16 | 10.22 | $10.02 | 226323 |
| 2023-10-13 | 10.24 | $10.09 | 75531 |
| 2023-10-12 | 10.26 | $10.06 | 142049 |
| 2023-10-11 | 10.28 | $10.17 | 78100 |
| 2023-10-10 | 10.29 | $10.08 | 121900 |
| 2023-10-09 | 10.31 | $10.05 | 162300 |
| 2023-10-06 | 10.34 | $10.00 | 108700 |
| 2023-10-05 | 10.38 | $10.04 | 67231 |
| 2023-10-04 | 10.41 | $10.09 | 112600 |
| 2023-10-03 | 10.45 | $10.03 | 139213 |
| 2023-10-02 | 10.49 | $10.12 | 124800 |
| 2023-09-29 | 10.53 | $10.12 | 100200 |
| 2023-09-28 | 10.57 | $10.10 | 168500 |
| 2023-09-27 | 10.62 | $10.06 | 212548 |
| 2023-09-26 | 10.68 | $10.22 | 349135 |
| 2023-09-25 | 10.73 | $10.39 | 183835 |
| 2023-09-22 | 10.76 | $10.57 | 113121 |
| 2023-09-21 | 10.78 | $10.60 | 114300 |
| 2023-09-20 | 10.80 | $10.70 | 47024 |
| 2023-09-19 | 10.81 | $10.67 | 47300 |
| 2023-09-18 | 10.83 | $10.67 | 97118 |
| 2023-09-15 | 10.85 | $10.70 | 65307 |
| 2023-09-14 | 10.86 | $10.70 | 147929 |
| 2023-09-13 | 10.88 | $10.85 | 92930 |
| 2023-09-12 | 10.88 | $10.85 | 66500 |
| 2023-09-11 | 10.89 | $10.87 | 327200 |
| 2023-09-08 | 10.89 | $10.77 | 159200 |
| 2023-09-07 | 10.90 | $10.75 | 89200 |
| 2023-09-06 | 10.91 | $10.81 | 75400 |
| 2023-09-05 | 10.93 | $10.86 | 113207 |
| 2023-09-01 | 10.93 | $10.86 | 140800 |
| 2023-08-31 | 10.94 | $10.85 | 106427 |
| 2023-08-30 | 10.95 | $10.88 | 67940 |
| 2023-08-29 | 10.96 | $10.91 | 60700 |
| 2023-08-28 | 10.96 | $10.90 | 44900 |
| 2023-08-25 | 10.97 | $10.87 | 62216 |
| 2023-08-24 | 10.98 | $10.86 | 90100 |
| 2023-08-23 | 10.99 | $10.92 | 54500 |
| 2023-08-22 | 11.00 | $10.88 | 66206 |
| 2023-08-21 | 11.01 | $10.86 | 57600 |
| 2023-08-18 | 11.03 | $10.92 | 94437 |
| 2023-08-17 | 11.04 | $10.88 | 67936 |
| 2023-08-16 | 11.05 | $10.88 | 146429 |
| 2023-08-15 | 11.07 | $10.92 | 157500 |
| 2023-08-14 | 11.09 | $10.95 | 115901 |
| 2023-08-11 | 11.10 | $11.03 | 49700 |
| 2023-08-10 | 11.11 | $11.10 | 69410 |
| 2023-08-09 | 11.11 | $11.10 | 50000 |
| 2023-08-08 | 11.11 | $11.04 | 63828 |
| 2023-08-07 | 11.12 | $11.01 | 109700 |
| 2023-08-04 | 11.13 | $11.06 | 56429 |
| 2023-08-03 | 11.14 | $11.04 | 128000 |
| 2023-08-02 | 11.15 | $11.16 | 109200 |
| 2023-08-01 | 11.15 | $11.19 | 118000 |
| 2023-07-31 | 11.15 | $11.20 | 136737 |
| 2023-07-28 | 11.14 | $11.16 | 72400 |
| 2023-07-27 | 11.14 | $11.08 | 97300 |
| 2023-07-26 | 11.15 | $11.15 | 106223 |
| 2023-07-25 | 11.15 | $11.13 | 93005 |
| 2023-07-24 | 11.15 | $11.17 | 167421 |
| 2023-07-21 | 11.15 | $11.16 | 183600 |
| 2023-07-20 | 11.14 | $11.14 | 79500 |
| 2023-07-19 | 11.14 | $11.18 | 214200 |
| 2023-07-18 | 11.14 | $11.16 | 118929 |
| 2023-07-17 | 11.14 | $11.15 | 82600 |
| 2023-07-14 | 11.14 | $11.11 | 78900 |
| 2023-07-13 | 11.14 | $11.21 | 92800 |
| 2023-07-12 | 11.13 | $11.20 | 69602 |
| 2023-07-11 | 11.13 | $11.14 | 45130 |
| 2023-07-10 | 11.12 | $11.19 | 53700 |
| 2023-07-07 | 11.12 | $11.10 | 132730 |
| 2023-07-06 | 11.12 | $11.07 | 84300 |
| 2023-07-05 | 11.12 | $11.24 | 58621 |
| 2023-07-03 | 11.11 | $11.28 | 47900 |
| 2023-06-30 | 11.10 | $11.17 | 56400 |
| 2023-06-29 | 11.09 | $11.13 | 122300 |
| 2023-06-28 | 11.08 | $11.21 | 138132 |
| 2023-06-27 | 11.07 | $11.12 | 86303 |
| 2023-06-26 | 11.06 | $11.06 | 84923 |
| 2023-06-23 | 11.06 | $11.04 | 113626 |
| 2023-06-22 | 11.07 | $10.99 | 119400 |
| 2023-06-21 | 11.08 | $11.03 | 83220 |
| 2023-06-20 | 11.08 | $11.10 | 43700 |
| 2023-06-16 | 11.08 | $11.03 | 98000 |
| 2023-06-15 | 11.08 | $11.01 | 104645 |
| 2023-06-14 | 11.09 | $11.05 | 90414 |
| 2023-06-13 | 11.09 | $11.07 | 44006 |
| 2023-06-12 | 11.10 | $11.09 | 71704 |
| 2023-06-09 | 11.10 | $11.08 | 109900 |
| 2023-06-08 | 11.10 | $11.06 | 68518 |
| 2023-06-07 | 11.10 | $11.03 | 145021 |
| 2023-06-06 | 11.11 | $11.20 | 35300 |
| 2023-06-05 | 11.10 | $11.20 | 98667 |
| 2023-06-02 | 11.09 | $11.16 | 94912 |
| 2023-06-01 | 11.09 | $11.18 | 70300 |
| 2023-05-31 | 11.08 | $11.17 | 94643 |
| 2023-05-30 | 11.07 | $11.02 | 93900 |
| 2023-05-26 | 11.07 | $10.90 | 53000 |
| 2023-05-25 | 11.09 | $10.87 | 111628 |
| 2023-05-24 | 11.11 | $10.88 | 150800 |
| 2023-05-23 | 11.14 | $10.97 | 72200 |
| 2023-05-22 | 11.15 | $11.00 | 107800 |
| 2023-05-19 | 11.17 | $10.99 | 168400 |
| 2023-05-18 | 11.19 | $11.03 | 102800 |
| 2023-05-17 | 11.20 | $11.11 | 59238 |
| 2023-05-16 | 11.21 | $11.08 | 87534 |
| 2023-05-15 | 11.23 | $11.19 | 98429 |
| 2023-05-12 | 11.23 | $11.18 | 57100 |
| 2023-05-11 | 11.24 | $11.22 | 101200 |
| 2023-05-10 | 11.24 | $11.26 | 52736 |
| 2023-05-09 | 11.24 | $11.23 | 52422 |
| 2023-05-08 | 11.24 | $11.25 | 72936 |
| 2023-05-05 | 11.24 | $11.31 | 90900 |
| 2023-05-04 | 11.23 | $11.16 | 80522 |
| 2023-05-03 | 11.24 | $11.16 | 54600 |
| 2023-05-02 | 11.24 | $11.18 | 103401 |
| 2023-05-01 | 11.25 | $11.21 | 175426 |
| 2023-04-28 | 11.25 | $11.20 | 147203 |
| 2023-04-27 | 11.26 | $11.18 | 124300 |
| 2023-04-26 | 11.27 | $11.17 | 156932 |
| 2023-04-25 | 11.28 | $11.18 | 104236 |
| 2023-04-24 | 11.29 | $11.21 | 95500 |
| 2023-04-21 | 11.30 | $11.18 | 77200 |
| 2023-04-20 | 11.31 | $11.19 | 65700 |
| 2023-04-19 | 11.32 | $11.16 | 120934 |
| 2023-04-18 | 11.34 | $11.16 | 221734 |
| 2023-04-17 | 11.36 | $11.31 | 156523 |
| 2023-04-14 | 11.36 | $11.46 | 79700 |
| 2023-04-13 | 11.35 | $11.55 | 103011 |
| 2023-04-12 | 11.33 | $11.58 | 104305 |
| 2023-04-11 | 11.31 | $11.49 | 65637 |
| 2023-04-10 | 11.29 | $11.38 | 64730 |
| 2023-04-06 | 11.28 | $11.42 | 92100 |
| 2023-04-05 | 11.26 | $11.45 | 87400 |
| 2023-04-04 | 11.24 | $11.38 | 69909 |
| 2023-04-03 | 11.23 | $11.40 | 108800 |
| 2023-03-31 | 11.21 | $11.45 | 122300 |
| 2023-03-30 | 11.19 | $11.31 | 100400 |
| 2023-03-29 | 11.17 | $11.16 | 104400 |
| 2023-03-28 | 11.17 | $11.14 | 154945 |
| 2023-03-27 | 11.18 | $11.11 | 126800 |
| 2023-03-24 | 11.18 | $11.11 | 84700 |
| 2023-03-23 | 11.19 | $11.07 | 86600 |
| 2023-03-22 | 11.21 | $11.13 | 110036 |
| 2023-03-21 | 11.21 | $11.15 | 73100 |
| 2023-03-20 | 11.22 | $11.15 | 117400 |
| 2023-03-17 | 11.23 | $11.16 | 83828 |
| 2023-03-16 | 11.23 | $11.16 | 133540 |
| 2023-03-15 | 11.24 | $11.16 | 85500 |
| 2023-03-14 | 11.25 | $11.13 | 105600 |
| 2023-03-13 | 11.26 | $11.19 | 167000 |
| 2023-03-10 | 11.27 | $11.12 | 53900 |
| 2023-03-09 | 11.29 | $11.12 | 115300 |
| 2023-03-08 | 11.30 | $11.09 | 73400 |
| 2023-03-07 | 11.33 | $11.14 | 137831 |
| 2023-03-06 | 11.35 | $11.07 | 355600 |
| 2023-03-03 | 11.38 | $11.16 | 203500 |
| 2023-03-02 | 11.40 | $11.13 | 158700 |
| 2023-03-01 | 11.43 | $11.14 | 120748 |
| 2023-02-28 | 11.46 | $11.14 | 71611 |
| 2023-02-27 | 11.49 | $11.17 | 130339 |
| 2023-02-24 | 11.52 | $11.15 | 132020 |
| 2023-02-23 | 11.56 | $11.18 | 94200 |
| 2023-02-22 | 11.60 | $11.22 | 101600 |
| 2023-02-21 | 11.64 | $11.27 | 93331 |
| 2023-02-17 | 11.68 | $11.37 | 131849 |
| 2023-02-16 | 11.71 | $11.45 | 142935 |
| 2023-02-15 | 11.74 | $11.65 | 53200 |
| 2023-02-14 | 11.75 | $11.72 | 110438 |
| 2023-02-13 | 11.76 | $11.75 | 74016 |
| 2023-02-10 | 11.76 | $11.73 | 80800 |
| 2023-02-09 | 11.76 | $11.81 | 37809 |
| 2023-02-08 | 11.75 | $11.91 | 66600 |
| 2023-02-07 | 11.74 | $11.81 | 127000 |
| 2023-02-06 | 11.73 | $11.73 | 132500 |
| 2023-02-03 | 11.73 | $11.87 | 93400 |
| 2023-02-02 | 11.71 | $12.00 | 133100 |
| 2023-02-01 | 11.68 | $12.02 | 102509 |
| 2023-01-31 | 11.65 | $11.86 | 92400 |
| 2023-01-30 | 11.63 | $11.82 | 134800 |
| 2023-01-27 | 11.61 | $11.73 | 81533 |
| 2023-01-26 | 11.59 | $11.74 | 132922 |
| 2023-01-25 | 11.58 | $11.81 | 157800 |
| 2023-01-24 | 11.55 | $11.87 | 110100 |
| 2023-01-23 | 11.52 | $11.79 | 67900 |
| 2023-01-20 | 11.49 | $11.81 | 107300 |
| 2023-01-19 | 11.46 | $11.62 | 190600 |
| 2023-01-18 | 11.44 | $11.63 | 211800 |
| 2023-01-17 | 11.42 | $11.43 | 303700 |
| 2023-01-13 | 11.42 | $11.57 | 409500 |
| 2023-01-12 | 11.40 | $11.75 | 249826 |
| 2023-01-11 | 11.37 | $11.59 | 124600 |
| 2023-01-10 | 11.34 | $11.51 | 188300 |
| 2023-01-09 | 11.33 | $11.41 | 144827 |
| 2023-01-06 | 11.32 | $11.39 | 220919 |
| 2023-01-05 | 11.31 | $11.20 | 134403 |
| 2023-01-04 | 11.32 | $11.26 | 215100 |
| 2023-01-03 | 11.33 | $11.25 | 157928 |
| 2022-12-30 | 11.34 | $11.07 | 467400 |
| 2022-12-29 | 11.36 | $10.99 | 503739 |
| 2022-12-28 | 11.40 | $10.97 | 425330 |
| 2022-12-27 | 11.45 | $10.95 | 398800 |
| 2022-12-23 | 11.50 | $11.06 | 375522 |
| 2022-12-22 | 11.55 | $11.13 | 263200 |
| 2022-12-21 | 11.59 | $11.17 | 306839 |
| 2022-12-20 | 11.64 | $11.19 | 405600 |
| 2022-12-19 | 11.68 | $11.29 | 173319 |
| 2022-12-16 | 11.72 | $11.43 | 203728 |
| 2022-12-15 | 11.76 | $11.47 | 250500 |
| 2022-12-14 | 11.79 | $11.60 | 318200 |
| 2022-12-13 | 11.80 | $11.85 | 270014 |
| 2022-12-12 | 11.80 | $11.97 | 149228 |
| 2022-12-09 | 11.78 | $11.99 | 190300 |
| 2022-12-08 | 11.76 | $12.30 | 312100 |
| 2022-12-07 | 11.70 | $12.30 | 329002 |
| 2022-12-06 | 11.64 | $12.20 | 170300 |
| 2022-12-05 | 11.58 | $12.08 | 119500 |
| 2022-12-02 | 11.53 | $12.10 | 167700 |
| 2022-12-01 | 11.47 | $11.98 | 184701 |
| 2022-11-30 | 11.42 | $11.89 | 147700 |
| 2022-11-29 | 11.36 | $11.74 | 143247 |
| 2022-11-28 | 11.33 | $11.70 | 91125 |
| 2022-11-25 | 11.29 | $11.73 | 64100 |
| 2022-11-23 | 11.24 | $11.78 | 138800 |
| 2022-11-22 | 11.18 | $11.74 | 157100 |
| 2022-11-21 | 11.12 | $11.52 | 164819 |
| 2022-11-18 | 11.08 | $11.43 | 207139 |
| 2022-11-17 | 11.05 | $11.33 | 167200 |
| 2022-11-16 | 11.02 | $11.24 | 239600 |
| 2022-11-15 | 10.99 | $10.98 | 247916 |
| 2022-11-14 | 10.99 | $10.92 | 176336 |
| 2022-11-11 | 11.00 | $11.16 | 231600 |
| 2022-11-10 | 10.98 | $11.03 | 390400 |
| 2022-11-09 | 10.98 | $10.73 | 111400 |
| 2022-11-08 | 11.01 | $10.82 | 206800 |
| 2022-11-07 | 11.02 | $10.76 | 126840 |
| 2022-11-04 | 11.05 | $10.80 | 205800 |
| 2022-11-03 | 11.08 | $10.67 | 153021 |
| 2022-11-02 | 11.12 | $10.73 | 158501 |
| 2022-11-01 | 11.16 | $10.82 | 161534 |
| 2022-10-31 | 11.20 | $10.75 | 104230 |
| 2022-10-28 | 11.25 | $10.75 | 109200 |
| 2022-10-27 | 11.30 | $10.72 | 219700 |
| 2022-10-26 | 11.36 | $10.83 | 193000 |
| 2022-10-25 | 11.42 | $10.82 | 122225 |
| 2022-10-24 | 11.48 | $10.84 | 205148 |
| 2022-10-21 | 11.55 | $10.99 | 94200 |
| 2022-10-20 | 11.60 | $10.93 | 225025 |
| 2022-10-19 | 11.68 | $11.04 | 113602 |
| 2022-10-18 | 11.74 | $11.15 | 139602 |
| 2022-10-17 | 11.81 | $11.17 | 114100 |
| 2022-10-14 | 11.87 | $11.21 | 124210 |
| 2022-10-13 | 11.94 | $11.43 | 316313 |
| 2022-10-12 | 12.00 | $11.57 | 70400 |
| 2022-10-11 | 12.04 | $11.70 | 80446 |
| 2022-10-10 | 12.08 | $11.70 | 57300 |
| 2022-10-07 | 12.12 | $11.66 | 132504 |
| 2022-10-06 | 12.16 | $11.80 | 68200 |
| 2022-10-05 | 12.20 | $11.72 | 139145 |
| 2022-10-04 | 12.25 | $11.79 | 201040 |
| 2022-10-03 | 12.30 | $11.95 | 139995 |
| 2022-09-30 | 12.34 | $11.74 | 118200 |
| 2022-09-29 | 12.40 | $11.74 | 190413 |
| 2022-09-28 | 12.47 | $11.95 | 84909 |
| 2022-09-27 | 12.53 | $11.92 | 118747 |
| 2022-09-26 | 12.59 | $11.91 | 177411 |
| 2022-09-23 | 12.66 | $12.03 | 189100 |
| 2022-09-22 | 12.73 | $12.12 | 154324 |
| 2022-09-21 | 12.79 | $12.31 | 103700 |
| 2022-09-20 | 12.84 | $12.28 | 245400 |
| 2022-09-19 | 12.90 | $12.53 | 107200 |
| 2022-09-16 | 12.94 | $12.56 | 114600 |
| 2022-09-15 | 12.98 | $12.62 | 64300 |
| 2022-09-14 | 13.02 | $12.71 | 92400 |
| 2022-09-13 | 13.05 | $12.83 | 123523 |
| 2022-09-12 | 13.08 | $12.97 | 66900 |
| 2022-09-09 | 13.09 | $12.95 | 61739 |
| 2022-09-08 | 13.10 | $12.93 | 62000 |
| 2022-09-07 | 13.12 | $12.97 | 58300 |
| 2022-09-06 | 13.13 | $12.90 | 68800 |
| 2022-09-02 | 13.16 | $13.00 | 85700 |
| 2022-09-01 | 13.18 | $12.93 | 130100 |
| 2022-08-31 | 13.20 | $12.93 | 49619 |
| 2022-08-30 | 13.23 | $12.95 | 73348 |
| 2022-08-29 | 13.26 | $13.00 | 67800 |
| 2022-08-26 | 13.29 | $13.12 | 27100 |
| 2022-08-25 | 13.30 | $13.13 | 50700 |
| 2022-08-24 | 13.32 | $13.10 | 55811 |
| 2022-08-23 | 13.35 | $13.21 | 66600 |
| 2022-08-22 | 13.36 | $13.18 | 64303 |
| 2022-08-19 | 13.38 | $13.31 | 34600 |
| 2022-08-18 | 13.39 | $13.48 | 98523 |
| 2022-08-17 | 13.38 | $13.39 | 117100 |
| 2022-08-16 | 13.38 | $13.38 | 71338 |
| 2022-08-15 | 13.38 | $13.44 | 42702 |
| 2022-08-12 | 13.37 | $13.46 | 77400 |
| 2022-08-11 | 13.36 | $13.44 | 78800 |
| 2022-08-10 | 13.35 | $13.48 | 72002 |
| 2022-08-09 | 13.34 | $13.41 | 85227 |
| 2022-08-08 | 13.33 | $13.42 | 62000 |
| 2022-08-05 | 13.32 | $13.36 | 40500 |
| 2022-08-04 | 13.31 | $13.49 | 97300 |
| 2022-08-03 | 13.30 | $13.51 | 69300 |
| 2022-08-02 | 13.27 | $13.39 | 74900 |
| 2022-08-01 | 13.26 | $13.37 | 87700 |
| 2022-07-29 | 13.25 | $13.36 | 87603 |
| 2022-07-28 | 13.24 | $13.25 | 122200 |
| 2022-07-27 | 13.24 | $13.14 | 123643 |
| 2022-07-26 | 13.25 | $13.18 | 82103 |
| 2022-07-25 | 13.26 | $13.20 | 55500 |
| 2022-07-22 | 13.26 | $13.30 | 45500 |
| 2022-07-21 | 13.26 | $13.26 | 37700 |
| 2022-07-20 | 13.26 | $13.24 | 39600 |
| 2022-07-19 | 13.26 | $13.21 | 63718 |
| 2022-07-18 | 13.26 | $13.23 | 61900 |
| 2022-07-15 | 13.27 | $13.29 | 87600 |
| 2022-07-14 | 13.26 | $13.36 | 67000 |
| 2022-07-13 | 13.25 | $13.54 | 53800 |
| 2022-07-12 | 13.22 | $13.68 | 38700 |
| 2022-07-11 | 13.18 | $13.63 | 62200 |
| 2022-07-08 | 13.13 | $13.52 | 46400 |
| 2022-07-07 | 13.09 | $13.39 | 126801 |
| 2022-07-06 | 13.05 | $13.38 | 66400 |
| 2022-07-05 | 13.02 | $13.37 | 60800 |
| 2022-07-01 | 12.98 | $13.27 | 75800 |
| 2022-06-30 | 12.95 | $13.19 | 82900 |
| 2022-06-29 | 12.93 | $13.06 | 72839 |
| 2022-06-28 | 12.92 | $12.83 | 59112 |
| 2022-06-27 | 12.92 | $12.82 | 89600 |
| 2022-06-24 | 12.93 | $12.78 | 87643 |
| 2022-06-23 | 12.95 | $12.65 | 57300 |
| 2022-06-22 | 12.98 | $12.65 | 86000 |
| 2022-06-21 | 13.02 | $12.56 | 115500 |
| 2022-06-17 | 13.07 | $12.72 | 89400 |
| 2022-06-16 | 13.10 | $12.73 | 108400 |
| 2022-06-15 | 13.14 | $12.88 | 130900 |
| 2022-06-14 | 13.17 | $12.76 | 203400 |
| 2022-06-13 | 13.21 | $12.95 | 156600 |
| 2022-06-10 | 13.24 | $13.18 | 100019 |
| 2022-06-09 | 13.25 | $13.28 | 88838 |
| 2022-06-08 | 13.24 | $13.48 | 50400 |
| 2022-06-07 | 13.22 | $13.66 | 77617 |
| 2022-06-06 | 13.17 | $13.55 | 52000 |
| 2022-06-03 | 13.13 | $13.49 | 60900 |
| 2022-06-02 | 13.09 | $13.59 | 87419 |
| 2022-06-01 | 13.04 | $13.47 | 74700 |
| 2022-05-31 | 13.00 | $13.43 | 74418 |
| 2022-05-27 | 12.95 | $13.55 | 157600 |
| 2022-05-26 | 12.89 | $13.31 | 150700 |
| 2022-05-25 | 12.84 | $13.16 | 195400 |
| 2022-05-24 | 12.81 | $12.97 | 154211 |
| 2022-05-23 | 12.79 | $12.89 | 79239 |
| 2022-05-20 | 12.78 | $12.73 | 138300 |
| 2022-05-19 | 12.79 | $12.73 | 66900 |
| 2022-05-18 | 12.79 | $12.60 | 87018 |
| 2022-05-17 | 12.81 | $12.84 | 104400 |
| 2022-05-16 | 12.81 | $12.98 | 114600 |
| 2022-05-13 | 12.79 | $12.83 | 87000 |
| 2022-05-12 | 12.79 | $12.93 | 99321 |
| 2022-05-11 | 12.78 | $12.74 | 88348 |
| 2022-05-10 | 12.78 | $12.82 | 197520 |
| 2022-05-09 | 12.78 | $12.71 | 85234 |
| 2022-05-06 | 12.78 | $12.62 | 71948 |
| 2022-05-05 | 12.80 | $12.60 | 140949 |
| 2022-05-04 | 12.82 | $12.73 | 324100 |
| 2022-05-03 | 12.83 | $12.72 | 150100 |
| 2022-05-02 | 12.84 | $12.73 | 222700 |
| 2022-04-29 | 12.85 | $12.56 | 87600 |
| 2022-04-28 | 12.88 | $12.68 | 98422 |
| 2022-04-27 | 12.91 | $12.64 | 89900 |
| 2022-04-26 | 12.93 | $12.70 | 102500 |
| 2022-04-25 | 12.96 | $12.66 | 92220 |
| 2022-04-22 | 12.99 | $12.70 | 161600 |
| 2022-04-21 | 13.02 | $12.71 | 101600 |
| 2022-04-20 | 13.05 | $12.69 | 213600 |
| 2022-04-19 | 13.09 | $12.55 | 146301 |
| 2022-04-18 | 13.15 | $12.56 | 168128 |
| 2022-04-14 | 13.21 | $12.68 | 157136 |
| 2022-04-13 | 13.27 | $12.75 | 247900 |
| 2022-04-12 | 13.32 | $12.93 | 63143 |
| 2022-04-11 | 13.36 | $12.95 | 60633 |
| 2022-04-08 | 13.41 | $13.00 | 62438 |
| 2022-04-07 | 13.45 | $13.03 | 122300 |
| 2022-04-06 | 13.49 | $13.21 | 90825 |
| 2022-04-05 | 13.52 | $13.32 | 41943 |
| 2022-04-04 | 13.54 | $13.50 | 93800 |
| 2022-04-01 | 13.55 | $13.34 | 82940 |
| 2022-03-31 | 13.57 | $13.35 | 89328 |
| 2022-03-30 | 13.59 | $13.16 | 146100 |
| 2022-03-29 | 13.64 | $13.08 | 132617 |
| 2022-03-28 | 13.70 | $12.84 | 192514 |
| 2022-03-25 | 13.79 | $13.08 | 178400 |
| 2022-03-24 | 13.86 | $13.38 | 103237 |
| 2022-03-23 | 13.91 | $13.55 | 46332 |
| 2022-03-22 | 13.95 | $13.60 | 71818 |
| 2022-03-21 | 13.99 | $13.76 | 50900 |
| 2022-03-18 | 14.01 | $13.88 | 23626 |
| 2022-03-17 | 14.02 | $13.81 | 32400 |
| 2022-03-16 | 14.04 | $13.82 | 112900 |
| 2022-03-15 | 14.07 | $13.83 | 27700 |
| 2022-03-14 | 14.09 | $13.79 | 78700 |
| 2022-03-11 | 14.13 | $14.03 | 57200 |
| 2022-03-10 | 14.14 | $14.02 | 30000 |
| 2022-03-09 | 14.15 | $14.04 | 35302 |
| 2022-03-08 | 14.16 | $14.01 | 49400 |
| 2022-03-07 | 14.18 | $14.09 | 29940 |
| 2022-03-04 | 14.18 | $14.18 | 24719 |
| 2022-03-03 | 14.18 | $14.15 | 36936 |
| 2022-03-02 | 14.19 | $14.12 | 18900 |
| 2022-03-01 | 14.20 | $14.11 | 43600 |
| 2022-02-28 | 14.20 | $14.00 | 34823 |
| 2022-02-25 | 14.23 | $13.94 | 29417 |
| 2022-02-24 | 14.26 | $13.92 | 74139 |
| 2022-02-23 | 14.29 | $13.93 | 45300 |
| 2022-02-22 | 14.33 | $13.96 | 82734 |
| 2022-02-18 | 14.37 | $14.01 | 24600 |
| 2022-02-17 | 14.41 | $14.05 | 49313 |
| 2022-02-16 | 14.44 | $14.11 | 59600 |
| 2022-02-15 | 14.48 | $14.05 | 43700 |
| 2022-02-14 | 14.52 | $14.01 | 76905 |
| 2022-02-11 | 14.58 | $14.39 | 35800 |
| 2022-02-10 | 14.60 | $14.44 | 33100 |
| 2022-02-09 | 14.61 | $14.50 | 25106 |
| 2022-02-08 | 14.63 | $14.50 | 41600 |
| 2022-02-07 | 14.64 | $14.51 | 25400 |
| 2022-02-04 | 14.65 | $14.29 | 45400 |
| 2022-02-03 | 14.69 | $14.33 | 81300 |
| 2022-02-02 | 14.73 | $14.43 | 70616 |
| 2022-02-01 | 14.76 | $14.45 | 100222 |
| 2022-01-31 | 14.79 | $14.42 | 53400 |
| 2022-01-28 | 14.83 | $14.29 | 48843 |
| 2022-01-27 | 14.89 | $14.44 | 25800 |
| 2022-01-26 | 14.94 | $14.54 | 42500 |
| 2022-01-25 | 14.98 | $14.53 | 85234 |
| 2022-01-24 | 15.02 | $14.30 | 90102 |
| 2022-01-21 | 15.10 | $14.19 | 98600 |
| 2022-01-20 | 15.20 | $14.45 | 67700 |
| 2022-01-19 | 15.27 | $14.54 | 112800 |
| 2022-01-18 | 15.35 | $14.64 | 115600 |
| 2022-01-14 | 15.43 | $14.87 | 62830 |
| 2022-01-13 | 15.49 | $15.10 | 23929 |
| 2022-01-12 | 15.53 | $15.16 | 22400 |
| 2022-01-11 | 15.56 | $15.20 | 120200 |
| 2022-01-10 | 15.60 | $15.33 | 62700 |
| 2022-01-07 | 15.63 | $15.42 | 49443 |
| 2022-01-06 | 15.65 | $15.53 | 36000 |
| 2022-01-05 | 15.67 | $15.49 | 75800 |
| 2022-01-04 | 15.68 | $15.64 | 46209 |
| 2022-01-03 | 15.69 | $15.74 | 53028 |
| 2021-12-31 | 15.68 | $15.86 | 28200 |
| 2021-12-30 | 15.67 | $15.66 | 37600 |
| 2021-12-29 | 15.67 | $15.71 | 50209 |
| 2021-12-28 | 15.66 | $15.72 | 62000 |
| 2021-12-27 | 15.66 | $15.74 | 22700 |
| 2021-12-23 | 15.65 | $15.76 | 18220 |
| 2021-12-22 | 15.63 | $15.67 | 41800 |
| 2021-12-21 | 15.63 | $15.62 | 40633 |
| 2021-12-20 | 15.63 | $15.70 | 46732 |
| 2021-12-17 | 15.63 | $15.84 | 25700 |
| 2021-12-16 | 15.60 | $15.77 | 62500 |
| 2021-12-15 | 15.59 | $15.87 | 28103 |
| 2021-12-14 | 15.56 | $15.75 | 41300 |
| 2021-12-13 | 15.53 | $15.70 | 40400 |
| 2021-12-10 | 15.52 | $15.70 | 22346 |
| 2021-12-09 | 15.50 | $15.63 | 19700 |
| 2021-12-08 | 15.48 | $15.64 | 26204 |
| 2021-12-07 | 15.47 | $15.61 | 22109 |
| 2021-12-06 | 15.45 | $15.48 | 15327 |
| 2021-12-03 | 15.45 | $15.48 | 17311 |
| 2021-12-02 | 15.45 | $15.44 | 51304 |
| 2021-12-01 | 15.45 | $15.52 | 29300 |
| 2021-11-30 | 15.44 | $15.48 | 33317 |
| 2021-11-29 | 15.44 | $15.38 | 35047 |
| 2021-11-26 | 15.44 | $15.37 | 46534 |
| 2021-11-24 | 15.45 | $15.43 | 14300 |
| 2021-11-23 | 15.45 | $15.40 | 36400 |
| 2021-11-22 | 15.46 | $15.54 | 19800 |
| 2021-11-19 | 15.45 | $15.53 | 23600 |
| 2021-11-18 | 15.44 | $15.44 | 35123 |
| 2021-11-17 | 15.44 | $15.48 | 10000 |
| 2021-11-16 | 15.43 | $15.45 | 20019 |
| 2021-11-15 | 15.43 | $15.54 | 36926 |
| 2021-11-12 | 15.42 | $15.53 | 66839 |
| 2021-11-11 | 15.41 | $15.48 | 5347 |
| 2021-11-10 | 15.40 | $15.49 | 17200 |
| 2021-11-09 | 15.39 | $15.50 | 38628 |
| 2021-11-08 | 15.38 | $15.48 | 19000 |
| 2021-11-05 | 15.37 | $15.40 | 33200 |
| 2021-11-04 | 15.37 | $15.31 | 41400 |
| 2021-11-03 | 15.37 | $15.27 | 25907 |
| 2021-11-02 | 15.38 | $15.39 | 39500 |
| 2021-11-01 | 15.38 | $15.37 | 34600 |
| 2021-10-29 | 15.38 | $15.25 | 33700 |
| 2021-10-28 | 15.40 | $15.17 | 26034 |
| 2021-10-27 | 15.42 | $15.13 | 37700 |
| 2021-10-26 | 15.45 | $15.11 | 71949 |
| 2021-10-25 | 15.49 | $15.20 | 27900 |
| 2021-10-22 | 15.52 | $15.23 | 57827 |
| 2021-10-21 | 15.55 | $15.25 | 53510 |
| 2021-10-20 | 15.58 | $15.35 | 39431 |
| 2021-10-19 | 15.61 | $15.45 | 18218 |
| 2021-10-18 | 15.62 | $15.47 | 8700 |
| 2021-10-15 | 15.64 | $15.51 | 23724 |
| 2021-10-14 | 15.65 | $15.50 | 36736 |
| 2021-10-13 | 15.67 | $15.57 | 32400 |
| 2021-10-12 | 15.68 | $15.44 | 50000 |
| 2021-10-11 | 15.70 | $15.46 | 43400 |
| 2021-10-08 | 15.73 | $15.46 | 49517 |
| 2021-10-07 | 15.76 | $15.48 | 58236 |
| 2021-10-06 | 15.79 | $15.54 | 72924 |
| 2021-10-05 | 15.81 | $15.63 | 48817 |
| 2021-10-04 | 15.83 | $15.65 | 32543 |
| 2021-10-01 | 15.85 | $15.69 | 31834 |
| 2021-09-30 | 15.87 | $15.64 | 28800 |
| 2021-09-29 | 15.89 | $15.77 | 39100 |
| 2021-09-28 | 15.91 | $15.75 | 94200 |
| 2021-09-27 | 15.92 | $15.76 | 81700 |
| 2021-09-24 | 15.94 | $15.96 | 26800 |
| 2021-09-23 | 15.94 | $15.97 | 29610 |
| 2021-09-22 | 15.94 | $16.06 | 63213 |
| 2021-09-21 | 15.92 | $16.03 | 68200 |
| 2021-09-20 | 15.91 | $15.90 | 52500 |
| 2021-09-17 | 15.91 | $15.94 | 32529 |
| 2021-09-16 | 15.91 | $15.95 | 15142 |
| 2021-09-15 | 15.91 | $15.98 | 56001 |
| 2021-09-14 | 15.90 | $16.04 | 21300 |
| 2021-09-13 | 15.88 | $15.87 | 30100 |
| 2021-09-10 | 15.89 | $15.99 | 26500 |
| 2021-09-09 | 15.87 | $15.95 | 40500 |
| 2021-09-08 | 15.87 | $15.88 | 26000 |
| 2021-09-07 | 15.86 | $15.87 | 36900 |
| 2021-09-03 | 15.86 | $15.88 | 27600 |
| 2021-09-02 | 15.86 | $15.93 | 12602 |
| 2021-09-01 | 15.86 | $15.97 | 22100 |
| 2021-08-31 | 15.84 | $15.92 | 18400 |
| 2021-08-30 | 15.83 | $15.88 | 21000 |
| 2021-08-27 | 15.83 | $15.90 | 30910 |
| 2021-08-26 | 15.82 | $15.88 | 62748 |
| 2021-08-25 | 15.82 | $15.91 | 28600 |
| 2021-08-24 | 15.81 | $15.89 | 22320 |
| 2021-08-23 | 15.80 | $15.87 | 70300 |
| 2021-08-20 | 15.79 | $15.94 | 16333 |
| 2021-08-19 | 15.77 | $15.85 | 18600 |
| 2021-08-18 | 15.77 | $15.85 | 26927 |
| 2021-08-17 | 15.76 | $15.87 | 32240 |
| 2021-08-16 | 15.75 | $15.87 | 30500 |
| 2021-08-13 | 15.73 | $15.77 | 39200 |
| 2021-08-12 | 15.73 | $15.87 | 12200 |
| 2021-08-11 | 15.71 | $15.85 | 17600 |
| 2021-08-10 | 15.70 | $15.83 | 35300 |
| 2021-08-09 | 15.69 | $15.76 | 48115 |
| 2021-08-06 | 15.68 | $15.57 | 27100 |
| 2021-08-05 | 15.69 | $15.65 | 30100 |
| 2021-08-04 | 15.69 | $15.71 | 49100 |
| 2021-08-03 | 15.69 | $15.76 | 29800 |
| 2021-08-02 | 15.69 | $15.65 | 38026 |
| 2021-07-30 | 15.69 | $15.63 | 47809 |
| 2021-07-29 | 15.70 | $15.64 | 40547 |
| 2021-07-28 | 15.70 | $15.58 | 28426 |
| 2021-07-27 | 15.72 | $15.50 | 66200 |
| 2021-07-26 | 15.74 | $15.51 | 78500 |
| 2021-07-23 | 15.76 | $15.52 | 19810 |
| 2021-07-22 | 15.79 | $15.52 | 11331 |
| 2021-07-21 | 15.82 | $15.67 | 18300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.32
2026-07-17
Close Price
$12.24
Vol: 36823
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.95
Average
12.13
Maximum
15.96
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.32 | $12.24 | 36823 |
| 2026-07-16 | 12.32 | $12.29 | 64100 |
| 2026-07-15 | 12.32 | $12.29 | 69200 |
| 2026-07-14 | 12.32 | $12.35 | 89200 |
| 2026-07-13 | 12.32 | $12.35 | 45202 |
| 2026-07-10 | 12.32 | $12.37 | 37005 |
| 2026-07-09 | 12.31 | $12.40 | 57700 |
| 2026-07-08 | 12.30 | $12.33 | 44300 |
| 2026-07-07 | 12.30 | $12.35 | 73947 |
| 2026-07-06 | 12.29 | $12.33 | 93900 |
| 2026-07-02 | 12.29 | $12.35 | 79543 |
| 2026-07-01 | 12.28 | $12.31 | 85200 |
| 2026-06-30 | 12.28 | $12.31 | 109626 |
| 2026-06-29 | 12.28 | $12.30 | 129100 |
| 2026-06-26 | 12.28 | $12.27 | 73718 |
| 2026-06-25 | 12.28 | $12.24 | 75307 |
| 2026-06-24 | 12.28 | $12.23 | 88200 |
| 2026-06-23 | 12.28 | $12.22 | 70108 |
| 2026-06-22 | 12.29 | $12.23 | 73911 |
| 2026-06-18 | 12.29 | $12.33 | 64819 |
| 2026-06-17 | 12.28 | $12.22 | 44149 |
| 2026-06-16 | 12.28 | $12.26 | 304200 |
| 2026-06-15 | 12.28 | $12.34 | 36800 |
| 2026-06-12 | 12.27 | $12.36 | 84100 |
| 2026-06-11 | 12.25 | $12.39 | 88500 |
| 2026-06-10 | 12.23 | $12.39 | 61222 |
| 2026-06-09 | 12.22 | $12.35 | 74715 |
| 2026-06-08 | 12.20 | $12.28 | 65942 |
| 2026-06-05 | 12.20 | $12.25 | 65600 |
| 2026-06-04 | 12.19 | $12.27 | 69300 |
| 2026-06-03 | 12.19 | $12.18 | 67346 |
| 2026-06-02 | 12.19 | $12.24 | 214100 |
| 2026-06-01 | 12.19 | $12.21 | 144500 |
| 2026-05-29 | 12.19 | $12.25 | 81210 |
| 2026-05-28 | 12.19 | $12.23 | 80700 |
| 2026-05-27 | 12.18 | $12.19 | 48100 |
| 2026-05-26 | 12.18 | $12.10 | 96000 |
| 2026-05-22 | 12.19 | $12.14 | 40027 |
| 2026-05-21 | 12.20 | $12.06 | 140600 |
| 2026-05-20 | 12.21 | $12.12 | 154716 |
| 2026-05-19 | 12.21 | $11.98 | 150717 |
| 2026-05-18 | 12.23 | $12.06 | 192944 |
| 2026-05-15 | 12.24 | $12.15 | 132329 |
| 2026-05-14 | 12.25 | $12.34 | 106000 |
| 2026-05-13 | 12.23 | $12.38 | 81200 |
| 2026-05-12 | 12.21 | $12.36 | 122738 |
| 2026-05-11 | 12.19 | $12.40 | 126525 |
| 2026-05-08 | 12.16 | $12.39 | 92123 |
| 2026-05-07 | 12.13 | $12.37 | 137422 |
| 2026-05-06 | 12.10 | $12.24 | 63300 |
| 2026-05-05 | 12.08 | $12.16 | 108400 |
| 2026-05-04 | 12.07 | $12.10 | 189700 |
| 2026-05-01 | 12.06 | $12.17 | 135200 |
| 2026-04-30 | 12.04 | $12.11 | 83100 |
| 2026-04-29 | 12.02 | $12.12 | 127114 |
| 2026-04-28 | 12.00 | $12.07 | 80000 |
| 2026-04-27 | 11.98 | $12.08 | 51238 |
| 2026-04-24 | 11.95 | $12.06 | 41615 |
| 2026-04-23 | 11.93 | $12.03 | 37605 |
| 2026-04-22 | 11.91 | $12.02 | 59600 |
| 2026-04-21 | 11.89 | $12.05 | 98606 |
| 2026-04-20 | 11.86 | $12.06 | 61200 |
| 2026-04-17 | 11.83 | $12.07 | 82031 |
| 2026-04-16 | 11.81 | $12.03 | 117100 |
| 2026-04-15 | 11.79 | $12.00 | 49900 |
| 2026-04-14 | 11.77 | $12.05 | 104213 |
| 2026-04-13 | 11.75 | $12.00 | 125431 |
| 2026-04-10 | 11.73 | $11.92 | 83220 |
| 2026-04-09 | 11.73 | $11.91 | 160246 |
| 2026-04-08 | 11.73 | $11.83 | 113900 |
| 2026-04-07 | 11.74 | $11.58 | 130400 |
| 2026-04-06 | 11.77 | $11.50 | 91228 |
| 2026-04-02 | 11.82 | $11.58 | 150900 |
| 2026-04-01 | 11.87 | $11.57 | 204528 |
| 2026-03-31 | 11.92 | $11.57 | 280244 |
| 2026-03-30 | 11.98 | $11.41 | 150120 |
| 2026-03-27 | 12.06 | $11.42 | 255436 |
| 2026-03-26 | 12.14 | $11.55 | 111740 |
| 2026-03-25 | 12.21 | $11.86 | 127100 |
| 2026-03-24 | 12.26 | $11.83 | 122004 |
| 2026-03-23 | 12.32 | $12.00 | 60434 |
| 2026-03-20 | 12.35 | $12.00 | 106805 |
| 2026-03-19 | 12.40 | $12.22 | 51200 |
| 2026-03-18 | 12.42 | $12.28 | 55009 |
| 2026-03-17 | 12.43 | $12.31 | 135839 |
| 2026-03-16 | 12.45 | $12.36 | 78000 |
| 2026-03-13 | 12.46 | $12.28 | 97400 |
| 2026-03-12 | 12.47 | $12.32 | 84800 |
| 2026-03-11 | 12.49 | $12.41 | 97500 |
| 2026-03-10 | 12.49 | $12.46 | 63713 |
| 2026-03-09 | 12.49 | $12.49 | 88000 |
| 2026-03-06 | 12.48 | $12.53 | 73900 |
| 2026-03-05 | 12.47 | $12.52 | 41500 |
| 2026-03-04 | 12.46 | $12.56 | 82448 |
| 2026-03-03 | 12.44 | $12.57 | 154137 |
| 2026-03-02 | 12.43 | $12.65 | 161428 |
| 2026-02-27 | 12.40 | $12.50 | 97900 |
| 2026-02-26 | 12.38 | $12.42 | 33800 |
| 2026-02-25 | 12.37 | $12.44 | 106308 |
| 2026-02-24 | 12.36 | $12.45 | 69906 |
| 2026-02-23 | 12.35 | $12.46 | 49507 |
| 2026-02-20 | 12.33 | $12.45 | 68610 |
| 2026-02-19 | 12.31 | $12.48 | 76147 |
| 2026-02-18 | 12.29 | $12.44 | 56500 |
| 2026-02-17 | 12.27 | $12.34 | 41900 |
| 2026-02-13 | 12.25 | $12.32 | 16700 |
| 2026-02-12 | 12.24 | $12.33 | 35400 |
| 2026-02-11 | 12.23 | $12.34 | 60329 |
| 2026-02-10 | 12.22 | $12.34 | 103600 |
| 2026-02-09 | 12.20 | $12.22 | 92100 |
| 2026-02-06 | 12.20 | $12.10 | 321403 |
| 2026-02-05 | 12.20 | $12.28 | 75300 |
| 2026-02-04 | 12.19 | $12.32 | 168600 |
| 2026-02-03 | 12.17 | $12.31 | 108426 |
| 2026-02-02 | 12.15 | $12.29 | 81428 |
| 2026-01-30 | 12.14 | $12.27 | 128500 |
| 2026-01-29 | 12.12 | $12.20 | 54300 |
| 2026-01-28 | 12.11 | $12.17 | 108902 |
| 2026-01-27 | 12.09 | $12.12 | 138425 |
| 2026-01-26 | 12.09 | $12.05 | 237012 |
| 2026-01-23 | 12.09 | $12.04 | 163014 |
| 2026-01-22 | 12.09 | $12.13 | 81137 |
| 2026-01-21 | 12.08 | $12.17 | 108827 |
| 2026-01-20 | 12.07 | $12.15 | 175100 |
| 2026-01-16 | 12.06 | $12.16 | 68600 |
| 2026-01-15 | 12.04 | $12.13 | 55400 |
| 2026-01-14 | 12.03 | $12.15 | 63608 |
| 2026-01-13 | 12.02 | $12.16 | 77505 |
| 2026-01-12 | 12.01 | $12.08 | 35400 |
| 2026-01-09 | 12.00 | $12.10 | 65200 |
| 2026-01-08 | 11.99 | $12.06 | 108132 |
| 2026-01-07 | 11.99 | $12.02 | 74100 |
| 2026-01-06 | 11.99 | $11.94 | 83714 |
| 2026-01-05 | 12.00 | $11.96 | 81800 |
| 2026-01-02 | 12.01 | $11.94 | 103007 |
| 2025-12-31 | 12.02 | $11.90 | 213500 |
| 2025-12-30 | 12.03 | $11.94 | 197600 |
| 2025-12-29 | 12.04 | $11.92 | 119800 |
| 2025-12-26 | 12.05 | $11.97 | 100800 |
| 2025-12-24 | 12.06 | $12.00 | 51615 |
| 2025-12-23 | 12.06 | $11.99 | 166100 |
| 2025-12-22 | 12.06 | $12.07 | 110300 |
| 2025-12-19 | 12.05 | $12.12 | 168929 |
| 2025-12-18 | 12.04 | $12.11 | 87805 |
| 2025-12-17 | 12.03 | $12.03 | 105505 |
| 2025-12-16 | 12.02 | $12.06 | 204204 |
| 2025-12-15 | 12.00 | $12.04 | 153336 |
| 2025-12-12 | 11.99 | $12.03 | 78533 |
| 2025-12-11 | 11.98 | $12.13 | 88500 |
| 2025-12-10 | 11.95 | $12.11 | 150200 |
| 2025-12-09 | 11.93 | $12.15 | 144514 |
| 2025-12-08 | 11.90 | $12.13 | 190600 |
| 2025-12-05 | 11.88 | $12.13 | 251700 |
| 2025-12-04 | 11.85 | $12.02 | 120920 |
| 2025-12-03 | 11.83 | $12.00 | 172744 |
| 2025-12-02 | 11.81 | $11.93 | 152835 |
| 2025-12-01 | 11.80 | $11.85 | 125900 |
| 2025-11-28 | 11.79 | $11.89 | 52500 |
| 2025-11-26 | 11.78 | $11.88 | 93323 |
| 2025-11-25 | 11.77 | $11.89 | 192700 |
| 2025-11-24 | 11.76 | $11.71 | 150808 |
| 2025-11-21 | 11.76 | $11.68 | 75200 |
| 2025-11-20 | 11.77 | $11.68 | 66802 |
| 2025-11-19 | 11.78 | $11.67 | 62200 |
| 2025-11-18 | 11.78 | $11.68 | 292200 |
| 2025-11-17 | 11.79 | $11.72 | 119619 |
| 2025-11-14 | 11.79 | $11.81 | 70700 |
| 2025-11-13 | 11.78 | $11.91 | 41900 |
| 2025-11-12 | 11.76 | $11.92 | 62300 |
| 2025-11-11 | 11.73 | $11.91 | 143940 |
| 2025-11-10 | 11.71 | $11.77 | 88730 |
| 2025-11-07 | 11.70 | $11.79 | 63000 |
| 2025-11-06 | 11.69 | $11.79 | 33523 |
| 2025-11-05 | 11.67 | $11.83 | 92900 |
| 2025-11-04 | 11.65 | $11.84 | 96706 |
| 2025-11-03 | 11.63 | $11.77 | 118613 |
| 2025-10-31 | 11.62 | $11.73 | 90013 |
| 2025-10-30 | 11.61 | $11.66 | 101044 |
| 2025-10-29 | 11.60 | $11.62 | 149237 |
| 2025-10-28 | 11.60 | $11.64 | 131119 |
| 2025-10-27 | 11.60 | $11.64 | 70229 |
| 2025-10-24 | 11.60 | $11.62 | 80303 |
| 2025-10-23 | 11.59 | $11.57 | 53800 |
| 2025-10-22 | 11.59 | $11.57 | 57400 |
| 2025-10-21 | 11.59 | $11.57 | 83400 |
| 2025-10-20 | 11.59 | $11.52 | 121643 |
| 2025-10-17 | 11.60 | $11.51 | 123400 |
| 2025-10-16 | 11.60 | $11.57 | 117200 |
| 2025-10-15 | 11.60 | $11.63 | 55500 |
| 2025-10-14 | 11.59 | $11.66 | 141215 |
| 2025-10-13 | 11.58 | $11.68 | 100603 |
| 2025-10-10 | 11.56 | $11.65 | 85500 |
| 2025-10-09 | 11.55 | $11.62 | 125225 |
| 2025-10-08 | 11.54 | $11.64 | 77700 |
| 2025-10-07 | 11.52 | $11.65 | 175000 |
| 2025-10-06 | 11.50 | $11.54 | 141513 |
| 2025-10-03 | 11.49 | $11.64 | 161700 |
| 2025-10-02 | 11.47 | $11.67 | 116200 |
| 2025-10-01 | 11.45 | $11.62 | 259000 |
| 2025-09-30 | 11.42 | $11.59 | 90700 |
| 2025-09-29 | 11.40 | $11.44 | 55800 |
| 2025-09-26 | 11.38 | $11.46 | 43500 |
| 2025-09-25 | 11.37 | $11.38 | 118705 |
| 2025-09-24 | 11.36 | $11.38 | 93233 |
| 2025-09-23 | 11.34 | $11.47 | 273100 |
| 2025-09-22 | 11.32 | $11.42 | 96600 |
| 2025-09-19 | 11.30 | $11.40 | 61400 |
| 2025-09-18 | 11.28 | $11.45 | 129525 |
| 2025-09-17 | 11.25 | $11.44 | 114200 |
| 2025-09-16 | 11.23 | $11.41 | 98600 |
| 2025-09-15 | 11.20 | $11.42 | 104300 |
| 2025-09-12 | 11.17 | $11.41 | 114700 |
| 2025-09-11 | 11.14 | $11.46 | 177200 |
| 2025-09-10 | 11.10 | $11.40 | 175000 |
| 2025-09-09 | 11.06 | $11.23 | 112200 |
| 2025-09-08 | 11.05 | $11.22 | 147302 |
| 2025-09-05 | 11.03 | $11.08 | 335800 |
| 2025-09-04 | 11.02 | $11.00 | 104700 |
| 2025-09-03 | 11.02 | $11.04 | 129400 |
| 2025-09-02 | 11.02 | $10.98 | 450004 |
| 2025-08-29 | 11.02 | $11.06 | 121500 |
| 2025-08-28 | 11.01 | $11.03 | 105613 |
| 2025-08-27 | 11.01 | $11.09 | 136639 |
| 2025-08-26 | 11.00 | $11.09 | 130500 |
| 2025-08-25 | 10.98 | $11.05 | 54700 |
| 2025-08-22 | 10.97 | $11.02 | 67600 |
| 2025-08-21 | 10.96 | $10.90 | 69013 |
| 2025-08-20 | 10.96 | $10.92 | 160926 |
| 2025-08-19 | 10.96 | $10.97 | 79700 |
| 2025-08-18 | 10.95 | $10.96 | 56800 |
| 2025-08-15 | 10.94 | $11.06 | 84900 |
| 2025-08-14 | 10.92 | $11.08 | 64400 |
| 2025-08-13 | 10.89 | $11.11 | 117101 |
| 2025-08-12 | 10.86 | $10.99 | 77014 |
| 2025-08-11 | 10.85 | $11.00 | 88800 |
| 2025-08-08 | 10.83 | $10.95 | 89900 |
| 2025-08-07 | 10.81 | $10.97 | 135015 |
| 2025-08-06 | 10.80 | $10.95 | 158800 |
| 2025-08-05 | 10.78 | $10.90 | 61900 |
| 2025-08-04 | 10.78 | $10.89 | 104203 |
| 2025-08-01 | 10.77 | $10.90 | 136700 |
| 2025-07-31 | 10.76 | $10.82 | 177225 |
| 2025-07-30 | 10.76 | $10.70 | 115407 |
| 2025-07-29 | 10.77 | $10.70 | 113306 |
| 2025-07-28 | 10.79 | $10.68 | 96000 |
| 2025-07-25 | 10.81 | $10.69 | 136900 |
| 2025-07-24 | 10.83 | $10.68 | 242800 |
| 2025-07-23 | 10.85 | $10.73 | 158108 |
| 2025-07-22 | 10.86 | $10.73 | 187700 |
| 2025-07-21 | 10.88 | $10.73 | 108104 |
| 2025-07-18 | 10.89 | $10.74 | 124705 |
| 2025-07-17 | 10.91 | $10.73 | 125036 |
| 2025-07-16 | 10.93 | $10.77 | 176328 |
| 2025-07-15 | 10.94 | $10.86 | 69700 |
| 2025-07-14 | 10.95 | $10.97 | 133325 |
| 2025-07-11 | 10.94 | $10.91 | 49400 |
| 2025-07-10 | 10.94 | $10.92 | 87200 |
| 2025-07-09 | 10.94 | $10.97 | 69127 |
| 2025-07-08 | 10.93 | $10.97 | 52400 |
| 2025-07-07 | 10.92 | $10.99 | 83400 |
| 2025-07-03 | 10.91 | $11.07 | 107600 |
| 2025-07-02 | 10.89 | $11.06 | 117300 |
| 2025-07-01 | 10.87 | $11.00 | 195000 |
| 2025-06-30 | 10.86 | $10.95 | 150524 |
| 2025-06-27 | 10.85 | $10.89 | 159000 |
| 2025-06-26 | 10.84 | $10.93 | 73300 |
| 2025-06-25 | 10.84 | $10.82 | 154300 |
| 2025-06-24 | 10.84 | $10.87 | 99900 |
| 2025-06-23 | 10.84 | $10.90 | 291800 |
| 2025-06-20 | 10.83 | $10.79 | 94700 |
| 2025-06-18 | 10.84 | $10.78 | 84405 |
| 2025-06-17 | 10.85 | $10.80 | 192320 |
| 2025-06-16 | 10.85 | $10.81 | 188000 |
| 2025-06-13 | 10.86 | $10.81 | 92041 |
| 2025-06-12 | 10.87 | $10.88 | 58400 |
| 2025-06-11 | 10.87 | $10.86 | 110100 |
| 2025-06-10 | 10.87 | $10.83 | 56900 |
| 2025-06-09 | 10.88 | $10.83 | 77000 |
| 2025-06-06 | 10.89 | $10.82 | 84701 |
| 2025-06-05 | 10.90 | $10.83 | 45020 |
| 2025-06-04 | 10.92 | $10.86 | 61300 |
| 2025-06-03 | 10.93 | $10.88 | 179844 |
| 2025-06-02 | 10.94 | $10.89 | 132024 |
| 2025-05-30 | 10.95 | $10.92 | 51000 |
| 2025-05-29 | 10.96 | $10.91 | 99443 |
| 2025-05-28 | 10.97 | $10.89 | 90700 |
| 2025-05-27 | 10.98 | $10.95 | 131801 |
| 2025-05-23 | 10.99 | $10.83 | 78400 |
| 2025-05-22 | 11.01 | $10.82 | 129431 |
| 2025-05-21 | 11.03 | $10.83 | 116646 |
| 2025-05-20 | 11.05 | $10.97 | 52500 |
| 2025-05-19 | 11.06 | $11.00 | 111800 |
| 2025-05-16 | 11.06 | $11.01 | 124013 |
| 2025-05-15 | 11.06 | $11.01 | 114800 |
| 2025-05-14 | 11.06 | $10.97 | 155100 |
| 2025-05-13 | 11.06 | $11.07 | 96640 |
| 2025-05-12 | 11.05 | $11.07 | 138500 |
| 2025-05-09 | 11.04 | $11.12 | 56739 |
| 2025-05-08 | 11.03 | $11.10 | 79635 |
| 2025-05-07 | 11.01 | $11.12 | 65346 |
| 2025-05-06 | 11.00 | $11.13 | 34000 |
| 2025-05-05 | 10.98 | $11.13 | 79500 |
| 2025-05-02 | 10.96 | $11.18 | 79043 |
| 2025-05-01 | 10.93 | $11.12 | 82929 |
| 2025-04-30 | 10.92 | $11.12 | 68224 |
| 2025-04-29 | 10.90 | $11.04 | 105321 |
| 2025-04-28 | 10.89 | $10.98 | 84400 |
| 2025-04-25 | 10.89 | $11.00 | 97300 |
| 2025-04-24 | 10.89 | $10.95 | 93600 |
| 2025-04-23 | 10.89 | $10.82 | 116104 |
| 2025-04-22 | 10.91 | $10.78 | 102835 |
| 2025-04-21 | 10.94 | $10.68 | 92709 |
| 2025-04-17 | 10.98 | $10.81 | 97300 |
| 2025-04-16 | 11.01 | $10.86 | 83500 |
| 2025-04-15 | 11.03 | $10.90 | 83114 |
| 2025-04-14 | 11.05 | $10.88 | 125232 |
| 2025-04-11 | 11.08 | $10.78 | 174307 |
| 2025-04-10 | 11.12 | $10.76 | 156408 |
| 2025-04-09 | 11.16 | $10.90 | 322700 |
| 2025-04-08 | 11.20 | $10.74 | 300900 |
| 2025-04-07 | 11.25 | $10.98 | 316800 |
| 2025-04-04 | 11.28 | $11.13 | 262100 |
| 2025-04-03 | 11.30 | $11.34 | 124100 |
| 2025-04-02 | 11.30 | $11.34 | 92344 |
| 2025-04-01 | 11.30 | $11.35 | 93020 |
| 2025-03-31 | 11.30 | $11.25 | 89011 |
| 2025-03-28 | 11.31 | $11.21 | 47411 |
| 2025-03-27 | 11.33 | $11.20 | 55133 |
| 2025-03-26 | 11.35 | $11.25 | 77200 |
| 2025-03-25 | 11.37 | $11.31 | 105200 |
| 2025-03-24 | 11.39 | $11.33 | 75504 |
| 2025-03-21 | 11.40 | $11.38 | 87948 |
| 2025-03-20 | 11.41 | $11.29 | 80622 |
| 2025-03-19 | 11.43 | $11.22 | 54545 |
| 2025-03-18 | 11.46 | $11.25 | 122620 |
| 2025-03-17 | 11.49 | $11.30 | 56614 |
| 2025-03-14 | 11.51 | $11.25 | 59600 |
| 2025-03-13 | 11.54 | $11.35 | 68611 |
| 2025-03-12 | 11.56 | $11.42 | 112300 |
| 2025-03-11 | 11.57 | $11.50 | 22100 |
| 2025-03-10 | 11.58 | $11.53 | 79800 |
| 2025-03-07 | 11.58 | $11.49 | 47600 |
| 2025-03-06 | 11.59 | $11.50 | 64200 |
| 2025-03-05 | 11.59 | $11.58 | 68043 |
| 2025-03-04 | 11.59 | $11.63 | 97632 |
| 2025-03-03 | 11.59 | $11.65 | 138900 |
| 2025-02-28 | 11.57 | $11.72 | 66217 |
| 2025-02-27 | 11.56 | $11.62 | 51700 |
| 2025-02-26 | 11.55 | $11.71 | 62700 |
| 2025-02-25 | 11.53 | $11.63 | 60749 |
| 2025-02-24 | 11.51 | $11.56 | 57819 |
| 2025-02-21 | 11.50 | $11.56 | 24915 |
| 2025-02-20 | 11.49 | $11.52 | 47120 |
| 2025-02-19 | 11.48 | $11.54 | 25045 |
| 2025-02-18 | 11.47 | $11.49 | 58316 |
| 2025-02-14 | 11.47 | $11.50 | 139216 |
| 2025-02-13 | 11.46 | $11.50 | 70549 |
| 2025-02-12 | 11.45 | $11.40 | 135700 |
| 2025-02-11 | 11.44 | $11.50 | 86910 |
| 2025-02-10 | 11.43 | $11.54 | 121900 |
| 2025-02-07 | 11.41 | $11.59 | 133000 |
| 2025-02-06 | 11.38 | $11.62 | 88700 |
| 2025-02-05 | 11.35 | $11.57 | 74849 |
| 2025-02-04 | 11.32 | $11.50 | 141206 |
| 2025-02-03 | 11.30 | $11.42 | 222113 |
| 2025-01-31 | 11.29 | $11.38 | 139803 |
| 2025-01-30 | 11.27 | $11.37 | 75839 |
| 2025-01-29 | 11.26 | $11.31 | 73400 |
| 2025-01-28 | 11.25 | $11.31 | 51624 |
| 2025-01-27 | 11.24 | $11.30 | 97443 |
| 2025-01-24 | 11.22 | $11.30 | 120820 |
| 2025-01-23 | 11.21 | $11.29 | 135920 |
| 2025-01-22 | 11.20 | $11.33 | 55500 |
| 2025-01-21 | 11.18 | $11.36 | 61038 |
| 2025-01-17 | 11.16 | $11.33 | 88926 |
| 2025-01-16 | 11.14 | $11.29 | 149900 |
| 2025-01-15 | 11.13 | $11.19 | 145524 |
| 2025-01-14 | 11.13 | $11.01 | 173900 |
| 2025-01-13 | 11.15 | $11.02 | 141606 |
| 2025-01-10 | 11.17 | $11.08 | 189503 |
| 2025-01-08 | 11.19 | $11.21 | 47828 |
| 2025-01-07 | 11.20 | $11.24 | 113400 |
| 2025-01-06 | 11.20 | $11.25 | 145100 |
| 2025-01-03 | 11.21 | $11.29 | 110542 |
| 2025-01-02 | 11.22 | $11.22 | 135300 |
| 2024-12-31 | 11.24 | $11.07 | 345529 |
| 2024-12-30 | 11.28 | $10.97 | 502400 |
| 2024-12-27 | 11.33 | $11.01 | 319600 |
| 2024-12-26 | 11.38 | $11.06 | 225639 |
| 2024-12-24 | 11.43 | $11.10 | 162100 |
| 2024-12-23 | 11.48 | $11.03 | 354000 |
| 2024-12-20 | 11.54 | $11.08 | 457200 |
| 2024-12-19 | 11.60 | $11.14 | 322900 |
| 2024-12-18 | 11.65 | $11.22 | 298000 |
| 2024-12-17 | 11.70 | $11.37 | 253100 |
| 2024-12-16 | 11.74 | $11.46 | 447549 |
| 2024-12-13 | 11.77 | $11.59 | 97933 |
| 2024-12-12 | 11.78 | $11.65 | 179106 |
| 2024-12-11 | 11.79 | $11.78 | 171500 |
| 2024-12-10 | 11.79 | $11.74 | 110931 |
| 2024-12-09 | 11.79 | $11.78 | 162000 |
| 2024-12-06 | 11.79 | $11.81 | 129700 |
| 2024-12-05 | 11.78 | $11.78 | 118400 |
| 2024-12-04 | 11.78 | $11.85 | 65900 |
| 2024-12-03 | 11.77 | $11.85 | 199136 |
| 2024-12-02 | 11.76 | $11.92 | 166500 |
| 2024-11-29 | 11.74 | $11.97 | 46200 |
| 2024-11-27 | 11.71 | $11.87 | 91607 |
| 2024-11-26 | 11.70 | $11.83 | 153625 |
| 2024-11-25 | 11.68 | $11.79 | 138100 |
| 2024-11-22 | 11.67 | $11.72 | 116200 |
| 2024-11-21 | 11.67 | $11.63 | 193706 |
| 2024-11-20 | 11.67 | $11.62 | 165516 |
| 2024-11-19 | 11.68 | $11.62 | 87919 |
| 2024-11-18 | 11.69 | $11.60 | 164229 |
| 2024-11-15 | 11.70 | $11.62 | 116539 |
| 2024-11-14 | 11.71 | $11.73 | 107100 |
| 2024-11-13 | 11.71 | $11.70 | 112133 |
| 2024-11-12 | 11.72 | $11.67 | 123747 |
| 2024-11-11 | 11.73 | $11.80 | 108200 |
| 2024-11-08 | 11.73 | $11.76 | 140000 |
| 2024-11-07 | 11.74 | $11.69 | 103300 |
| 2024-11-06 | 11.75 | $11.59 | 161132 |
| 2024-11-05 | 11.77 | $11.72 | 117223 |
| 2024-11-04 | 11.79 | $11.74 | 134700 |
| 2024-11-01 | 11.80 | $11.67 | 148300 |
| 2024-10-31 | 11.83 | $11.67 | 105601 |
| 2024-10-30 | 11.85 | $11.65 | 222800 |
| 2024-10-29 | 11.88 | $11.60 | 152221 |
| 2024-10-28 | 11.92 | $11.69 | 81843 |
| 2024-10-25 | 11.95 | $11.76 | 72007 |
| 2024-10-24 | 11.98 | $11.68 | 116100 |
| 2024-10-23 | 12.01 | $11.81 | 155800 |
| 2024-10-22 | 12.04 | $11.95 | 107700 |
| 2024-10-21 | 12.05 | $11.96 | 90700 |
| 2024-10-18 | 12.06 | $12.03 | 85100 |
| 2024-10-17 | 12.07 | $11.99 | 57300 |
| 2024-10-16 | 12.08 | $12.00 | 40317 |
| 2024-10-15 | 12.09 | $11.95 | 51300 |
| 2024-10-14 | 12.11 | $12.03 | 111843 |
| 2024-10-11 | 12.12 | $12.06 | 55734 |
| 2024-10-10 | 12.12 | $12.04 | 122100 |
| 2024-10-09 | 12.13 | $12.06 | 55100 |
| 2024-10-08 | 12.14 | $12.14 | 161000 |
| 2024-10-07 | 12.14 | $12.08 | 90134 |
| 2024-10-04 | 12.14 | $12.14 | 119700 |
| 2024-10-03 | 12.14 | $12.16 | 72409 |
| 2024-10-02 | 12.14 | $12.18 | 137900 |
| 2024-10-01 | 12.13 | $12.21 | 111600 |
| 2024-09-30 | 12.12 | $12.13 | 78932 |
| 2024-09-27 | 12.11 | $12.17 | 61715 |
| 2024-09-26 | 12.10 | $12.15 | 122847 |
| 2024-09-25 | 12.09 | $12.11 | 90326 |
| 2024-09-24 | 12.09 | $12.15 | 105300 |
| 2024-09-23 | 12.08 | $12.15 | 138900 |
| 2024-09-20 | 12.07 | $12.10 | 84343 |
| 2024-09-19 | 12.06 | $12.12 | 94000 |
| 2024-09-18 | 12.05 | $12.13 | 34206 |
| 2024-09-17 | 12.03 | $12.08 | 152940 |
| 2024-09-16 | 12.02 | $12.06 | 80500 |
| 2024-09-13 | 12.01 | $12.14 | 53300 |
| 2024-09-12 | 11.99 | $12.13 | 96110 |
| 2024-09-11 | 11.97 | $12.09 | 122300 |
| 2024-09-10 | 11.96 | $12.05 | 106121 |
| 2024-09-09 | 11.94 | $12.04 | 103400 |
| 2024-09-06 | 11.92 | $11.99 | 150436 |
| 2024-09-05 | 11.91 | $12.03 | 103500 |
| 2024-09-04 | 11.89 | $12.02 | 68423 |
| 2024-09-03 | 11.88 | $12.00 | 95512 |
| 2024-08-30 | 11.86 | $11.99 | 67438 |
| 2024-08-29 | 11.84 | $11.92 | 54542 |
| 2024-08-28 | 11.83 | $11.89 | 92917 |
| 2024-08-27 | 11.82 | $11.92 | 97000 |
| 2024-08-26 | 11.80 | $11.93 | 70900 |
| 2024-08-23 | 11.78 | $11.92 | 92100 |
| 2024-08-22 | 11.76 | $11.89 | 138000 |
| 2024-08-21 | 11.75 | $11.81 | 27300 |
| 2024-08-20 | 11.73 | $11.79 | 53027 |
| 2024-08-19 | 11.72 | $11.79 | 49100 |
| 2024-08-16 | 11.71 | $11.78 | 74341 |
| 2024-08-15 | 11.69 | $11.74 | 78800 |
| 2024-08-14 | 11.68 | $11.79 | 64426 |
| 2024-08-13 | 11.66 | $11.76 | 90300 |
| 2024-08-12 | 11.64 | $11.73 | 35400 |
| 2024-08-09 | 11.63 | $11.76 | 62100 |
| 2024-08-08 | 11.61 | $11.71 | 68300 |
| 2024-08-07 | 11.60 | $11.78 | 122312 |
| 2024-08-06 | 11.57 | $11.74 | 162300 |
| 2024-08-05 | 11.55 | $11.70 | 117900 |
| 2024-08-02 | 11.53 | $11.79 | 202500 |
| 2024-08-01 | 11.51 | $11.65 | 85700 |
| 2024-07-31 | 11.49 | $11.57 | 119200 |
| 2024-07-30 | 11.48 | $11.47 | 63700 |
| 2024-07-29 | 11.48 | $11.48 | 101235 |
| 2024-07-26 | 11.48 | $11.53 | 50917 |
| 2024-07-25 | 11.47 | $11.51 | 51400 |
| 2024-07-24 | 11.47 | $11.50 | 63200 |
| 2024-07-23 | 11.46 | $11.51 | 114400 |
| 2024-07-22 | 11.45 | $11.44 | 113900 |
| 2024-07-19 | 11.45 | $11.34 | 339900 |
| 2024-07-18 | 11.46 | $11.41 | 124542 |
| 2024-07-17 | 11.46 | $11.44 | 122329 |
| 2024-07-16 | 11.46 | $11.56 | 146149 |
| 2024-07-15 | 11.44 | $11.52 | 110314 |
| 2024-07-12 | 11.43 | $11.61 | 62748 |
| 2024-07-11 | 11.41 | $11.55 | 111949 |
| 2024-07-10 | 11.39 | $11.47 | 90200 |
| 2024-07-09 | 11.38 | $11.44 | 49133 |
| 2024-07-08 | 11.37 | $11.41 | 110007 |
| 2024-07-05 | 11.37 | $11.42 | 62400 |
| 2024-07-03 | 11.36 | $11.42 | 35500 |
| 2024-07-02 | 11.35 | $11.41 | 105300 |
| 2024-07-01 | 11.34 | $11.39 | 129125 |
| 2024-06-28 | 11.34 | $11.39 | 71200 |
| 2024-06-27 | 11.33 | $11.37 | 50037 |
| 2024-06-26 | 11.32 | $11.33 | 98627 |
| 2024-06-25 | 11.31 | $11.32 | 64600 |
| 2024-06-24 | 11.31 | $11.33 | 111400 |
| 2024-06-21 | 11.30 | $11.32 | 71806 |
| 2024-06-20 | 11.29 | $11.31 | 99100 |
| 2024-06-18 | 11.29 | $11.35 | 181626 |
| 2024-06-17 | 11.28 | $11.33 | 113013 |
| 2024-06-14 | 11.27 | $11.37 | 107200 |
| 2024-06-13 | 11.26 | $11.37 | 65423 |
| 2024-06-12 | 11.25 | $11.36 | 139217 |
| 2024-06-11 | 11.23 | $11.34 | 72623 |
| 2024-06-10 | 11.22 | $11.29 | 30204 |
| 2024-06-07 | 11.22 | $11.26 | 87833 |
| 2024-06-06 | 11.22 | $11.30 | 77700 |
| 2024-06-05 | 11.21 | $11.34 | 133512 |
| 2024-06-04 | 11.20 | $11.27 | 86900 |
| 2024-06-03 | 11.20 | $11.17 | 114007 |
| 2024-05-31 | 11.21 | $11.11 | 144000 |
| 2024-05-30 | 11.22 | $11.06 | 105000 |
| 2024-05-29 | 11.24 | $11.07 | 166600 |
| 2024-05-28 | 11.26 | $11.16 | 97313 |
| 2024-05-24 | 11.27 | $11.22 | 55410 |
| 2024-05-23 | 11.28 | $11.19 | 80600 |
| 2024-05-22 | 11.28 | $11.20 | 96842 |
| 2024-05-21 | 11.29 | $11.26 | 69400 |
| 2024-05-20 | 11.29 | $11.29 | 118624 |
| 2024-05-17 | 11.28 | $11.27 | 93343 |
| 2024-05-16 | 11.28 | $11.29 | 64233 |
| 2024-05-15 | 11.27 | $11.32 | 159400 |
| 2024-05-14 | 11.26 | $11.28 | 64000 |
| 2024-05-13 | 11.25 | $11.32 | 94129 |
| 2024-05-10 | 11.24 | $11.30 | 79400 |
| 2024-05-09 | 11.24 | $11.41 | 41400 |
| 2024-05-08 | 11.22 | $11.41 | 56622 |
| 2024-05-07 | 11.20 | $11.41 | 59800 |
| 2024-05-06 | 11.17 | $11.32 | 63815 |
| 2024-05-03 | 11.16 | $11.26 | 83200 |
| 2024-05-02 | 11.16 | $11.15 | 101400 |
| 2024-05-01 | 11.17 | $11.16 | 91300 |
| 2024-04-30 | 11.17 | $11.10 | 27734 |
| 2024-04-29 | 11.19 | $11.13 | 74021 |
| 2024-04-26 | 11.20 | $11.09 | 75300 |
| 2024-04-25 | 11.22 | $11.08 | 78100 |
| 2024-04-24 | 11.25 | $11.14 | 70400 |
| 2024-04-23 | 11.27 | $11.14 | 108500 |
| 2024-04-22 | 11.29 | $11.16 | 40827 |
| 2024-04-19 | 11.31 | $11.15 | 80811 |
| 2024-04-18 | 11.33 | $11.15 | 90113 |
| 2024-04-17 | 11.36 | $11.22 | 213731 |
| 2024-04-16 | 11.38 | $11.18 | 168043 |
| 2024-04-15 | 11.40 | $11.20 | 135600 |
| 2024-04-12 | 11.43 | $11.27 | 54129 |
| 2024-04-11 | 11.45 | $11.34 | 47429 |
| 2024-04-10 | 11.46 | $11.31 | 129600 |
| 2024-04-09 | 11.48 | $11.41 | 70800 |
| 2024-04-08 | 11.49 | $11.40 | 76835 |
| 2024-04-05 | 11.50 | $11.39 | 97200 |
| 2024-04-04 | 11.51 | $11.44 | 61700 |
| 2024-04-03 | 11.52 | $11.48 | 79200 |
| 2024-04-02 | 11.52 | $11.50 | 92200 |
| 2024-04-01 | 11.53 | $11.52 | 150515 |
| 2024-03-28 | 11.53 | $11.63 | 90000 |
| 2024-03-27 | 11.52 | $11.56 | 45600 |
| 2024-03-26 | 11.51 | $11.50 | 73300 |
| 2024-03-25 | 11.51 | $11.46 | 49600 |
| 2024-03-22 | 11.52 | $11.52 | 88219 |
| 2024-03-21 | 11.52 | $11.51 | 98215 |
| 2024-03-20 | 11.52 | $11.51 | 29700 |
| 2024-03-19 | 11.52 | $11.51 | 54800 |
| 2024-03-18 | 11.52 | $11.52 | 72100 |
| 2024-03-15 | 11.52 | $11.49 | 104229 |
| 2024-03-14 | 11.52 | $11.48 | 108127 |
| 2024-03-13 | 11.52 | $11.58 | 79300 |
| 2024-03-12 | 11.52 | $11.52 | 122046 |
| 2024-03-11 | 11.52 | $11.54 | 142828 |
| 2024-03-08 | 11.51 | $11.55 | 60827 |
| 2024-03-07 | 11.51 | $11.57 | 66100 |
| 2024-03-06 | 11.50 | $11.57 | 54746 |
| 2024-03-05 | 11.50 | $11.51 | 66417 |
| 2024-03-04 | 11.49 | $11.47 | 158800 |
| 2024-03-01 | 11.50 | $11.50 | 74600 |
| 2024-02-29 | 11.50 | $11.44 | 85300 |
| 2024-02-28 | 11.50 | $11.46 | 128009 |
| 2024-02-27 | 11.51 | $11.45 | 108600 |
| 2024-02-26 | 11.51 | $11.48 | 85300 |
| 2024-02-23 | 11.52 | $11.55 | 58300 |
| 2024-02-22 | 11.51 | $11.55 | 130800 |
| 2024-02-21 | 11.51 | $11.54 | 70600 |
| 2024-02-20 | 11.50 | $11.52 | 50417 |
| 2024-02-16 | 11.50 | $11.52 | 72200 |
| 2024-02-15 | 11.50 | $11.56 | 59600 |
| 2024-02-14 | 11.49 | $11.48 | 84530 |
| 2024-02-13 | 11.48 | $11.46 | 77300 |
| 2024-02-12 | 11.48 | $11.55 | 93208 |
| 2024-02-09 | 11.47 | $11.49 | 102000 |
| 2024-02-08 | 11.47 | $11.45 | 94000 |
| 2024-02-07 | 11.47 | $11.48 | 73500 |
| 2024-02-06 | 11.47 | $11.49 | 117200 |
| 2024-02-05 | 11.46 | $11.41 | 116000 |
| 2024-02-02 | 11.47 | $11.51 | 201347 |
| 2024-02-01 | 11.46 | $11.62 | 171500 |
| 2024-01-31 | 11.45 | $11.56 | 128838 |
| 2024-01-30 | 11.44 | $11.55 | 179549 |
| 2024-01-29 | 11.43 | $11.54 | 56219 |
| 2024-01-26 | 11.42 | $11.41 | 93007 |
| 2024-01-25 | 11.42 | $11.45 | 89042 |
| 2024-01-24 | 11.42 | $11.39 | 79300 |
| 2024-01-23 | 11.43 | $11.36 | 95222 |
| 2024-01-22 | 11.43 | $11.37 | 86347 |
| 2024-01-19 | 11.44 | $11.29 | 426438 |
| 2024-01-18 | 11.46 | $11.31 | 125600 |
| 2024-01-17 | 11.47 | $11.35 | 111524 |
| 2024-01-16 | 11.48 | $11.43 | 101200 |
| 2024-01-12 | 11.49 | $11.48 | 121900 |
| 2024-01-11 | 11.48 | $11.48 | 43731 |
| 2024-01-10 | 11.48 | $11.52 | 70900 |
| 2024-01-09 | 11.47 | $11.52 | 68700 |
| 2024-01-08 | 11.46 | $11.58 | 62808 |
| 2024-01-05 | 11.44 | $11.54 | 87300 |
| 2024-01-04 | 11.42 | $11.53 | 66700 |
| 2024-01-03 | 11.40 | $11.53 | 49206 |
| 2024-01-02 | 11.38 | $11.50 | 93500 |
| 2023-12-29 | 11.36 | $11.41 | 271000 |
| 2023-12-28 | 11.35 | $11.43 | 261400 |
| 2023-12-27 | 11.33 | $11.46 | 237700 |
| 2023-12-26 | 11.31 | $11.39 | 219414 |
| 2023-12-22 | 11.30 | $11.38 | 215709 |
| 2023-12-21 | 11.28 | $11.41 | 150921 |
| 2023-12-20 | 11.26 | $11.40 | 207500 |
| 2023-12-19 | 11.24 | $11.44 | 195700 |
| 2023-12-18 | 11.21 | $11.41 | 178100 |
| 2023-12-15 | 11.18 | $11.43 | 160300 |
| 2023-12-14 | 11.14 | $11.39 | 125541 |
| 2023-12-13 | 11.11 | $11.25 | 162424 |
| 2023-12-12 | 11.08 | $11.14 | 149800 |
| 2023-12-11 | 11.06 | $11.13 | 313741 |
| 2023-12-08 | 11.04 | $11.17 | 178221 |
| 2023-12-07 | 11.02 | $11.18 | 91644 |
| 2023-12-06 | 10.99 | $11.10 | 110200 |
| 2023-12-05 | 10.96 | $11.13 | 153600 |
| 2023-12-04 | 10.93 | $11.15 | 225100 |
| 2023-12-01 | 10.89 | $11.18 | 180719 |
| 2023-11-30 | 10.84 | $11.07 | 159400 |
| 2023-11-29 | 10.80 | $11.13 | 239800 |
| 2023-11-28 | 10.74 | $11.00 | 194640 |
| 2023-11-27 | 10.70 | $11.00 | 138200 |
| 2023-11-24 | 10.65 | $10.99 | 61822 |
| 2023-11-22 | 10.59 | $10.98 | 156215 |
| 2023-11-21 | 10.53 | $10.89 | 98200 |
| 2023-11-20 | 10.48 | $10.87 | 125811 |
| 2023-11-17 | 10.42 | $10.80 | 137714 |
| 2023-11-16 | 10.36 | $10.76 | 145911 |
| 2023-11-15 | 10.30 | $10.56 | 249600 |
| 2023-11-14 | 10.27 | $10.55 | 133849 |
| 2023-11-13 | 10.22 | $10.44 | 122800 |
| 2023-11-10 | 10.19 | $10.47 | 107304 |
| 2023-11-09 | 10.15 | $10.45 | 49700 |
| 2023-11-08 | 10.12 | $10.57 | 289900 |
| 2023-11-07 | 10.06 | $10.39 | 138000 |
| 2023-11-06 | 10.03 | $10.26 | 171100 |
| 2023-11-03 | 10.01 | $10.29 | 138500 |
| 2023-11-02 | 9.98 | $10.18 | 168522 |
| 2023-11-01 | 9.96 | $10.10 | 105500 |
| 2023-10-31 | 9.95 | $9.97 | 133200 |
| 2023-10-30 | 9.95 | $9.98 | 163300 |
| 2023-10-27 | 9.95 | $9.80 | 92700 |
| 2023-10-26 | 9.97 | $9.77 | 174300 |
| 2023-10-25 | 10.00 | $9.84 | 112517 |
| 2023-10-24 | 10.02 | $9.97 | 52443 |
| 2023-10-23 | 10.02 | $9.90 | 161935 |
| 2023-10-20 | 10.04 | $9.95 | 84700 |
| 2023-10-19 | 10.06 | $9.95 | 107709 |
| 2023-10-18 | 10.07 | $10.00 | 96300 |
| 2023-10-17 | 10.09 | $10.02 | 174000 |
| 2023-10-16 | 10.11 | $10.02 | 226323 |
| 2023-10-13 | 10.13 | $10.09 | 75531 |
| 2023-10-12 | 10.15 | $10.06 | 142049 |
| 2023-10-11 | 10.17 | $10.17 | 78100 |
| 2023-10-10 | 10.19 | $10.08 | 121900 |
| 2023-10-09 | 10.22 | $10.05 | 162300 |
| 2023-10-06 | 10.25 | $10.00 | 108700 |
| 2023-10-05 | 10.29 | $10.04 | 67231 |
| 2023-10-04 | 10.34 | $10.09 | 112600 |
| 2023-10-03 | 10.38 | $10.03 | 139213 |
| 2023-10-02 | 10.43 | $10.12 | 124800 |
| 2023-09-29 | 10.48 | $10.12 | 100200 |
| 2023-09-28 | 10.53 | $10.10 | 168500 |
| 2023-09-27 | 10.58 | $10.06 | 212548 |
| 2023-09-26 | 10.64 | $10.22 | 349135 |
| 2023-09-25 | 10.70 | $10.39 | 183835 |
| 2023-09-22 | 10.73 | $10.57 | 113121 |
| 2023-09-21 | 10.75 | $10.60 | 114300 |
| 2023-09-20 | 10.77 | $10.70 | 47024 |
| 2023-09-19 | 10.79 | $10.67 | 47300 |
| 2023-09-18 | 10.80 | $10.67 | 97118 |
| 2023-09-15 | 10.82 | $10.70 | 65307 |
| 2023-09-14 | 10.83 | $10.70 | 147929 |
| 2023-09-13 | 10.85 | $10.85 | 92930 |
| 2023-09-12 | 10.85 | $10.85 | 66500 |
| 2023-09-11 | 10.85 | $10.87 | 327200 |
| 2023-09-08 | 10.85 | $10.77 | 159200 |
| 2023-09-07 | 10.86 | $10.75 | 89200 |
| 2023-09-06 | 10.88 | $10.81 | 75400 |
| 2023-09-05 | 10.89 | $10.86 | 113207 |
| 2023-09-01 | 10.90 | $10.86 | 140800 |
| 2023-08-31 | 10.90 | $10.85 | 106427 |
| 2023-08-30 | 10.91 | $10.88 | 67940 |
| 2023-08-29 | 10.92 | $10.91 | 60700 |
| 2023-08-28 | 10.93 | $10.90 | 44900 |
| 2023-08-25 | 10.94 | $10.87 | 62216 |
| 2023-08-24 | 10.95 | $10.86 | 90100 |
| 2023-08-23 | 10.97 | $10.92 | 54500 |
| 2023-08-22 | 10.98 | $10.88 | 66206 |
| 2023-08-21 | 10.99 | $10.86 | 57600 |
| 2023-08-18 | 11.01 | $10.92 | 94437 |
| 2023-08-17 | 11.03 | $10.88 | 67936 |
| 2023-08-16 | 11.04 | $10.88 | 146429 |
| 2023-08-15 | 11.07 | $10.92 | 157500 |
| 2023-08-14 | 11.08 | $10.95 | 115901 |
| 2023-08-11 | 11.10 | $11.03 | 49700 |
| 2023-08-10 | 11.11 | $11.10 | 69410 |
| 2023-08-09 | 11.11 | $11.10 | 50000 |
| 2023-08-08 | 11.12 | $11.04 | 63828 |
| 2023-08-07 | 11.12 | $11.01 | 109700 |
| 2023-08-04 | 11.14 | $11.06 | 56429 |
| 2023-08-03 | 11.15 | $11.04 | 128000 |
| 2023-08-02 | 11.16 | $11.16 | 109200 |
| 2023-08-01 | 11.16 | $11.19 | 118000 |
| 2023-07-31 | 11.15 | $11.20 | 136737 |
| 2023-07-28 | 11.15 | $11.16 | 72400 |
| 2023-07-27 | 11.15 | $11.08 | 97300 |
| 2023-07-26 | 11.16 | $11.15 | 106223 |
| 2023-07-25 | 11.16 | $11.13 | 93005 |
| 2023-07-24 | 11.16 | $11.17 | 167421 |
| 2023-07-21 | 11.16 | $11.16 | 183600 |
| 2023-07-20 | 11.16 | $11.14 | 79500 |
| 2023-07-19 | 11.16 | $11.18 | 214200 |
| 2023-07-18 | 11.15 | $11.16 | 118929 |
| 2023-07-17 | 11.15 | $11.15 | 82600 |
| 2023-07-14 | 11.15 | $11.11 | 78900 |
| 2023-07-13 | 11.15 | $11.21 | 92800 |
| 2023-07-12 | 11.14 | $11.20 | 69602 |
| 2023-07-11 | 11.13 | $11.14 | 45130 |
| 2023-07-10 | 11.13 | $11.19 | 53700 |
| 2023-07-07 | 11.12 | $11.10 | 132730 |
| 2023-07-06 | 11.12 | $11.07 | 84300 |
| 2023-07-05 | 11.12 | $11.24 | 58621 |
| 2023-07-03 | 11.11 | $11.28 | 47900 |
| 2023-06-30 | 11.09 | $11.17 | 56400 |
| 2023-06-29 | 11.08 | $11.13 | 122300 |
| 2023-06-28 | 11.08 | $11.21 | 138132 |
| 2023-06-27 | 11.07 | $11.12 | 86303 |
| 2023-06-26 | 11.06 | $11.06 | 84923 |
| 2023-06-23 | 11.06 | $11.04 | 113626 |
| 2023-06-22 | 11.06 | $10.99 | 119400 |
| 2023-06-21 | 11.07 | $11.03 | 83220 |
| 2023-06-20 | 11.07 | $11.10 | 43700 |
| 2023-06-16 | 11.07 | $11.03 | 98000 |
| 2023-06-15 | 11.07 | $11.01 | 104645 |
| 2023-06-14 | 11.07 | $11.05 | 90414 |
| 2023-06-13 | 11.07 | $11.07 | 44006 |
| 2023-06-12 | 11.07 | $11.09 | 71704 |
| 2023-06-09 | 11.07 | $11.08 | 109900 |
| 2023-06-08 | 11.07 | $11.06 | 68518 |
| 2023-06-07 | 11.07 | $11.03 | 145021 |
| 2023-06-06 | 11.08 | $11.20 | 35300 |
| 2023-06-05 | 11.07 | $11.20 | 98667 |
| 2023-06-02 | 11.06 | $11.16 | 94912 |
| 2023-06-01 | 11.05 | $11.18 | 70300 |
| 2023-05-31 | 11.05 | $11.17 | 94643 |
| 2023-05-30 | 11.04 | $11.02 | 93900 |
| 2023-05-26 | 11.05 | $10.90 | 53000 |
| 2023-05-25 | 11.07 | $10.87 | 111628 |
| 2023-05-24 | 11.09 | $10.88 | 150800 |
| 2023-05-23 | 11.12 | $10.97 | 72200 |
| 2023-05-22 | 11.14 | $11.00 | 107800 |
| 2023-05-19 | 11.16 | $10.99 | 168400 |
| 2023-05-18 | 11.17 | $11.03 | 102800 |
| 2023-05-17 | 11.19 | $11.11 | 59238 |
| 2023-05-16 | 11.20 | $11.08 | 87534 |
| 2023-05-15 | 11.21 | $11.19 | 98429 |
| 2023-05-12 | 11.21 | $11.18 | 57100 |
| 2023-05-11 | 11.21 | $11.22 | 101200 |
| 2023-05-10 | 11.22 | $11.26 | 52736 |
| 2023-05-09 | 11.21 | $11.23 | 52422 |
| 2023-05-08 | 11.22 | $11.25 | 72936 |
| 2023-05-05 | 11.22 | $11.31 | 90900 |
| 2023-05-04 | 11.22 | $11.16 | 80522 |
| 2023-05-03 | 11.23 | $11.16 | 54600 |
| 2023-05-02 | 11.24 | $11.18 | 103401 |
| 2023-05-01 | 11.26 | $11.21 | 175426 |
| 2023-04-28 | 11.27 | $11.20 | 147203 |
| 2023-04-27 | 11.28 | $11.18 | 124300 |
| 2023-04-26 | 11.29 | $11.17 | 156932 |
| 2023-04-25 | 11.31 | $11.18 | 104236 |
| 2023-04-24 | 11.32 | $11.21 | 95500 |
| 2023-04-21 | 11.33 | $11.18 | 77200 |
| 2023-04-20 | 11.34 | $11.19 | 65700 |
| 2023-04-19 | 11.36 | $11.16 | 120934 |
| 2023-04-18 | 11.37 | $11.16 | 221734 |
| 2023-04-17 | 11.38 | $11.31 | 156523 |
| 2023-04-14 | 11.38 | $11.46 | 79700 |
| 2023-04-13 | 11.37 | $11.55 | 103011 |
| 2023-04-12 | 11.34 | $11.58 | 104305 |
| 2023-04-11 | 11.31 | $11.49 | 65637 |
| 2023-04-10 | 11.28 | $11.38 | 64730 |
| 2023-04-06 | 11.27 | $11.42 | 92100 |
| 2023-04-05 | 11.25 | $11.45 | 87400 |
| 2023-04-04 | 11.22 | $11.38 | 69909 |
| 2023-04-03 | 11.20 | $11.40 | 108800 |
| 2023-03-31 | 11.18 | $11.45 | 122300 |
| 2023-03-30 | 11.15 | $11.31 | 100400 |
| 2023-03-29 | 11.13 | $11.16 | 104400 |
| 2023-03-28 | 11.13 | $11.14 | 154945 |
| 2023-03-27 | 11.13 | $11.11 | 126800 |
| 2023-03-24 | 11.13 | $11.11 | 84700 |
| 2023-03-23 | 11.13 | $11.07 | 86600 |
| 2023-03-22 | 11.14 | $11.13 | 110036 |
| 2023-03-21 | 11.14 | $11.15 | 73100 |
| 2023-03-20 | 11.14 | $11.15 | 117400 |
| 2023-03-17 | 11.14 | $11.16 | 83828 |
| 2023-03-16 | 11.15 | $11.16 | 133540 |
| 2023-03-15 | 11.15 | $11.16 | 85500 |
| 2023-03-14 | 11.16 | $11.13 | 105600 |
| 2023-03-13 | 11.17 | $11.19 | 167000 |
| 2023-03-10 | 11.18 | $11.12 | 53900 |
| 2023-03-09 | 11.20 | $11.12 | 115300 |
| 2023-03-08 | 11.22 | $11.09 | 73400 |
| 2023-03-07 | 11.25 | $11.14 | 137831 |
| 2023-03-06 | 11.28 | $11.07 | 355600 |
| 2023-03-03 | 11.32 | $11.16 | 203500 |
| 2023-03-02 | 11.35 | $11.13 | 158700 |
| 2023-03-01 | 11.39 | $11.14 | 120748 |
| 2023-02-28 | 11.43 | $11.14 | 71611 |
| 2023-02-27 | 11.48 | $11.17 | 130339 |
| 2023-02-24 | 11.53 | $11.15 | 132020 |
| 2023-02-23 | 11.58 | $11.18 | 94200 |
| 2023-02-22 | 11.63 | $11.22 | 101600 |
| 2023-02-21 | 11.68 | $11.27 | 93331 |
| 2023-02-17 | 11.72 | $11.37 | 131849 |
| 2023-02-16 | 11.76 | $11.45 | 142935 |
| 2023-02-15 | 11.80 | $11.65 | 53200 |
| 2023-02-14 | 11.81 | $11.72 | 110438 |
| 2023-02-13 | 11.82 | $11.75 | 74016 |
| 2023-02-10 | 11.82 | $11.73 | 80800 |
| 2023-02-09 | 11.83 | $11.81 | 37809 |
| 2023-02-08 | 11.82 | $11.91 | 66600 |
| 2023-02-07 | 11.81 | $11.81 | 127000 |
| 2023-02-06 | 11.80 | $11.73 | 132500 |
| 2023-02-03 | 11.80 | $11.87 | 93400 |
| 2023-02-02 | 11.78 | $12.00 | 133100 |
| 2023-02-01 | 11.74 | $12.02 | 102509 |
| 2023-01-31 | 11.71 | $11.86 | 92400 |
| 2023-01-30 | 11.68 | $11.82 | 134800 |
| 2023-01-27 | 11.65 | $11.73 | 81533 |
| 2023-01-26 | 11.62 | $11.74 | 132922 |
| 2023-01-25 | 11.60 | $11.81 | 157800 |
| 2023-01-24 | 11.56 | $11.87 | 110100 |
| 2023-01-23 | 11.51 | $11.79 | 67900 |
| 2023-01-20 | 11.47 | $11.81 | 107300 |
| 2023-01-19 | 11.42 | $11.62 | 190600 |
| 2023-01-18 | 11.39 | $11.63 | 211800 |
| 2023-01-17 | 11.35 | $11.43 | 303700 |
| 2023-01-13 | 11.34 | $11.57 | 409500 |
| 2023-01-12 | 11.31 | $11.75 | 249826 |
| 2023-01-11 | 11.27 | $11.59 | 124600 |
| 2023-01-10 | 11.24 | $11.51 | 188300 |
| 2023-01-09 | 11.23 | $11.41 | 144827 |
| 2023-01-06 | 11.22 | $11.39 | 220919 |
| 2023-01-05 | 11.23 | $11.20 | 134403 |
| 2023-01-04 | 11.25 | $11.26 | 215100 |
| 2023-01-03 | 11.28 | $11.25 | 157928 |
| 2022-12-30 | 11.30 | $11.07 | 467400 |
| 2022-12-29 | 11.36 | $10.99 | 503739 |
| 2022-12-28 | 11.42 | $10.97 | 425330 |
| 2022-12-27 | 11.49 | $10.95 | 398800 |
| 2022-12-23 | 11.56 | $11.06 | 375522 |
| 2022-12-22 | 11.63 | $11.13 | 263200 |
| 2022-12-21 | 11.69 | $11.17 | 306839 |
| 2022-12-20 | 11.75 | $11.19 | 405600 |
| 2022-12-19 | 11.81 | $11.29 | 173319 |
| 2022-12-16 | 11.86 | $11.43 | 203728 |
| 2022-12-15 | 11.90 | $11.47 | 250500 |
| 2022-12-14 | 11.94 | $11.60 | 318200 |
| 2022-12-13 | 11.95 | $11.85 | 270014 |
| 2022-12-12 | 11.94 | $11.97 | 149228 |
| 2022-12-09 | 11.92 | $11.99 | 190300 |
| 2022-12-08 | 11.89 | $12.30 | 312100 |
| 2022-12-07 | 11.82 | $12.30 | 329002 |
| 2022-12-06 | 11.74 | $12.20 | 170300 |
| 2022-12-05 | 11.67 | $12.08 | 119500 |
| 2022-12-02 | 11.60 | $12.10 | 167700 |
| 2022-12-01 | 11.53 | $11.98 | 184701 |
| 2022-11-30 | 11.45 | $11.89 | 147700 |
| 2022-11-29 | 11.39 | $11.74 | 143247 |
| 2022-11-28 | 11.33 | $11.70 | 91125 |
| 2022-11-25 | 11.27 | $11.73 | 64100 |
| 2022-11-23 | 11.20 | $11.78 | 138800 |
| 2022-11-22 | 11.13 | $11.74 | 157100 |
| 2022-11-21 | 11.05 | $11.52 | 164819 |
| 2022-11-18 | 10.99 | $11.43 | 207139 |
| 2022-11-17 | 10.94 | $11.33 | 167200 |
| 2022-11-16 | 10.90 | $11.24 | 239600 |
| 2022-11-15 | 10.86 | $10.98 | 247916 |
| 2022-11-14 | 10.85 | $10.92 | 176336 |
| 2022-11-11 | 10.85 | $11.16 | 231600 |
| 2022-11-10 | 10.82 | $11.03 | 390400 |
| 2022-11-09 | 10.81 | $10.73 | 111400 |
| 2022-11-08 | 10.83 | $10.82 | 206800 |
| 2022-11-07 | 10.84 | $10.76 | 126840 |
| 2022-11-04 | 10.87 | $10.80 | 205800 |
| 2022-11-03 | 10.89 | $10.67 | 153021 |
| 2022-11-02 | 10.94 | $10.73 | 158501 |
| 2022-11-01 | 10.98 | $10.82 | 161534 |
| 2022-10-31 | 11.02 | $10.75 | 104230 |
| 2022-10-28 | 11.07 | $10.75 | 109200 |
| 2022-10-27 | 11.13 | $10.72 | 219700 |
| 2022-10-26 | 11.19 | $10.83 | 193000 |
| 2022-10-25 | 11.25 | $10.82 | 122225 |
| 2022-10-24 | 11.31 | $10.84 | 205148 |
| 2022-10-21 | 11.38 | $10.99 | 94200 |
| 2022-10-20 | 11.44 | $10.93 | 225025 |
| 2022-10-19 | 11.51 | $11.04 | 113602 |
| 2022-10-18 | 11.58 | $11.15 | 139602 |
| 2022-10-17 | 11.64 | $11.17 | 114100 |
| 2022-10-14 | 11.70 | $11.21 | 124210 |
| 2022-10-13 | 11.77 | $11.43 | 316313 |
| 2022-10-12 | 11.82 | $11.57 | 70400 |
| 2022-10-11 | 11.87 | $11.70 | 80446 |
| 2022-10-10 | 11.90 | $11.70 | 57300 |
| 2022-10-07 | 11.95 | $11.66 | 132504 |
| 2022-10-06 | 12.00 | $11.80 | 68200 |
| 2022-10-05 | 12.05 | $11.72 | 139145 |
| 2022-10-04 | 12.11 | $11.79 | 201040 |
| 2022-10-03 | 12.16 | $11.95 | 139995 |
| 2022-09-30 | 12.21 | $11.74 | 118200 |
| 2022-09-29 | 12.28 | $11.74 | 190413 |
| 2022-09-28 | 12.36 | $11.95 | 84909 |
| 2022-09-27 | 12.43 | $11.92 | 118747 |
| 2022-09-26 | 12.50 | $11.91 | 177411 |
| 2022-09-23 | 12.58 | $12.03 | 189100 |
| 2022-09-22 | 12.65 | $12.12 | 154324 |
| 2022-09-21 | 12.72 | $12.31 | 103700 |
| 2022-09-20 | 12.77 | $12.28 | 245400 |
| 2022-09-19 | 12.83 | $12.53 | 107200 |
| 2022-09-16 | 12.87 | $12.56 | 114600 |
| 2022-09-15 | 12.92 | $12.62 | 64300 |
| 2022-09-14 | 12.96 | $12.71 | 92400 |
| 2022-09-13 | 12.99 | $12.83 | 123523 |
| 2022-09-12 | 13.02 | $12.97 | 66900 |
| 2022-09-09 | 13.04 | $12.95 | 61739 |
| 2022-09-08 | 13.06 | $12.93 | 62000 |
| 2022-09-07 | 13.08 | $12.97 | 58300 |
| 2022-09-06 | 13.10 | $12.90 | 68800 |
| 2022-09-02 | 13.14 | $13.00 | 85700 |
| 2022-09-01 | 13.16 | $12.93 | 130100 |
| 2022-08-31 | 13.19 | $12.93 | 49619 |
| 2022-08-30 | 13.23 | $12.95 | 73348 |
| 2022-08-29 | 13.27 | $13.00 | 67800 |
| 2022-08-26 | 13.30 | $13.12 | 27100 |
| 2022-08-25 | 13.32 | $13.13 | 50700 |
| 2022-08-24 | 13.35 | $13.10 | 55811 |
| 2022-08-23 | 13.37 | $13.21 | 66600 |
| 2022-08-22 | 13.39 | $13.18 | 64303 |
| 2022-08-19 | 13.41 | $13.31 | 34600 |
| 2022-08-18 | 13.41 | $13.48 | 98523 |
| 2022-08-17 | 13.40 | $13.39 | 117100 |
| 2022-08-16 | 13.40 | $13.38 | 71338 |
| 2022-08-15 | 13.40 | $13.44 | 42702 |
| 2022-08-12 | 13.39 | $13.46 | 77400 |
| 2022-08-11 | 13.37 | $13.44 | 78800 |
| 2022-08-10 | 13.36 | $13.48 | 72002 |
| 2022-08-09 | 13.35 | $13.41 | 85227 |
| 2022-08-08 | 13.34 | $13.42 | 62000 |
| 2022-08-05 | 13.33 | $13.36 | 40500 |
| 2022-08-04 | 13.33 | $13.49 | 97300 |
| 2022-08-03 | 13.32 | $13.51 | 69300 |
| 2022-08-02 | 13.30 | $13.39 | 74900 |
| 2022-08-01 | 13.30 | $13.37 | 87700 |
| 2022-07-29 | 13.30 | $13.36 | 87603 |
| 2022-07-28 | 13.29 | $13.25 | 122200 |
| 2022-07-27 | 13.30 | $13.14 | 123643 |
| 2022-07-26 | 13.32 | $13.18 | 82103 |
| 2022-07-25 | 13.33 | $13.20 | 55500 |
| 2022-07-22 | 13.33 | $13.30 | 45500 |
| 2022-07-21 | 13.33 | $13.26 | 37700 |
| 2022-07-20 | 13.32 | $13.24 | 39600 |
| 2022-07-19 | 13.32 | $13.21 | 63718 |
| 2022-07-18 | 13.31 | $13.23 | 61900 |
| 2022-07-15 | 13.30 | $13.29 | 87600 |
| 2022-07-14 | 13.28 | $13.36 | 67000 |
| 2022-07-13 | 13.25 | $13.54 | 53800 |
| 2022-07-12 | 13.21 | $13.68 | 38700 |
| 2022-07-11 | 13.14 | $13.63 | 62200 |
| 2022-07-08 | 13.08 | $13.52 | 46400 |
| 2022-07-07 | 13.03 | $13.39 | 126801 |
| 2022-07-06 | 13.00 | $13.38 | 66400 |
| 2022-07-05 | 12.96 | $13.37 | 60800 |
| 2022-07-01 | 12.93 | $13.27 | 75800 |
| 2022-06-30 | 12.91 | $13.19 | 82900 |
| 2022-06-29 | 12.89 | $13.06 | 72839 |
| 2022-06-28 | 12.90 | $12.83 | 59112 |
| 2022-06-27 | 12.92 | $12.82 | 89600 |
| 2022-06-24 | 12.95 | $12.78 | 87643 |
| 2022-06-23 | 12.99 | $12.65 | 57300 |
| 2022-06-22 | 13.04 | $12.65 | 86000 |
| 2022-06-21 | 13.09 | $12.56 | 115500 |
| 2022-06-17 | 13.15 | $12.72 | 89400 |
| 2022-06-16 | 13.19 | $12.73 | 108400 |
| 2022-06-15 | 13.24 | $12.88 | 130900 |
| 2022-06-14 | 13.26 | $12.76 | 203400 |
| 2022-06-13 | 13.31 | $12.95 | 156600 |
| 2022-06-10 | 13.33 | $13.18 | 100019 |
| 2022-06-09 | 13.33 | $13.28 | 88838 |
| 2022-06-08 | 13.31 | $13.48 | 50400 |
| 2022-06-07 | 13.28 | $13.66 | 77617 |
| 2022-06-06 | 13.22 | $13.55 | 52000 |
| 2022-06-03 | 13.17 | $13.49 | 60900 |
| 2022-06-02 | 13.12 | $13.59 | 87419 |
| 2022-06-01 | 13.06 | $13.47 | 74700 |
| 2022-05-31 | 13.01 | $13.43 | 74418 |
| 2022-05-27 | 12.95 | $13.55 | 157600 |
| 2022-05-26 | 12.88 | $13.31 | 150700 |
| 2022-05-25 | 12.83 | $13.16 | 195400 |
| 2022-05-24 | 12.79 | $12.97 | 154211 |
| 2022-05-23 | 12.77 | $12.89 | 79239 |
| 2022-05-20 | 12.75 | $12.73 | 138300 |
| 2022-05-19 | 12.75 | $12.73 | 66900 |
| 2022-05-18 | 12.75 | $12.60 | 87018 |
| 2022-05-17 | 12.77 | $12.84 | 104400 |
| 2022-05-16 | 12.75 | $12.98 | 114600 |
| 2022-05-13 | 12.73 | $12.83 | 87000 |
| 2022-05-12 | 12.71 | $12.93 | 99321 |
| 2022-05-11 | 12.69 | $12.74 | 88348 |
| 2022-05-10 | 12.68 | $12.82 | 197520 |
| 2022-05-09 | 12.67 | $12.71 | 85234 |
| 2022-05-06 | 12.67 | $12.62 | 71948 |
| 2022-05-05 | 12.68 | $12.60 | 140949 |
| 2022-05-04 | 12.70 | $12.73 | 324100 |
| 2022-05-03 | 12.70 | $12.72 | 150100 |
| 2022-05-02 | 12.71 | $12.73 | 222700 |
| 2022-04-29 | 12.72 | $12.56 | 87600 |
| 2022-04-28 | 12.76 | $12.68 | 98422 |
| 2022-04-27 | 12.78 | $12.64 | 89900 |
| 2022-04-26 | 12.81 | $12.70 | 102500 |
| 2022-04-25 | 12.83 | $12.66 | 92220 |
| 2022-04-22 | 12.86 | $12.70 | 161600 |
| 2022-04-21 | 12.89 | $12.71 | 101600 |
| 2022-04-20 | 12.92 | $12.69 | 213600 |
| 2022-04-19 | 12.96 | $12.55 | 146301 |
| 2022-04-18 | 13.02 | $12.56 | 168128 |
| 2022-04-14 | 13.08 | $12.68 | 157136 |
| 2022-04-13 | 13.14 | $12.75 | 247900 |
| 2022-04-12 | 13.19 | $12.93 | 63143 |
| 2022-04-11 | 13.24 | $12.95 | 60633 |
| 2022-04-08 | 13.28 | $13.00 | 62438 |
| 2022-04-07 | 13.33 | $13.03 | 122300 |
| 2022-04-06 | 13.37 | $13.21 | 90825 |
| 2022-04-05 | 13.41 | $13.32 | 41943 |
| 2022-04-04 | 13.43 | $13.50 | 93800 |
| 2022-04-01 | 13.44 | $13.34 | 82940 |
| 2022-03-31 | 13.47 | $13.35 | 89328 |
| 2022-03-30 | 13.51 | $13.16 | 146100 |
| 2022-03-29 | 13.56 | $13.08 | 132617 |
| 2022-03-28 | 13.63 | $12.84 | 192514 |
| 2022-03-25 | 13.73 | $13.08 | 178400 |
| 2022-03-24 | 13.81 | $13.38 | 103237 |
| 2022-03-23 | 13.86 | $13.55 | 46332 |
| 2022-03-22 | 13.90 | $13.60 | 71818 |
| 2022-03-21 | 13.94 | $13.76 | 50900 |
| 2022-03-18 | 13.96 | $13.88 | 23626 |
| 2022-03-17 | 13.97 | $13.81 | 32400 |
| 2022-03-16 | 13.99 | $13.82 | 112900 |
| 2022-03-15 | 14.00 | $13.83 | 27700 |
| 2022-03-14 | 14.02 | $13.79 | 78700 |
| 2022-03-11 | 14.05 | $14.03 | 57200 |
| 2022-03-10 | 14.05 | $14.02 | 30000 |
| 2022-03-09 | 14.06 | $14.04 | 35302 |
| 2022-03-08 | 14.07 | $14.01 | 49400 |
| 2022-03-07 | 14.08 | $14.09 | 29940 |
| 2022-03-04 | 14.09 | $14.18 | 24719 |
| 2022-03-03 | 14.09 | $14.15 | 36936 |
| 2022-03-02 | 14.09 | $14.12 | 18900 |
| 2022-03-01 | 14.10 | $14.11 | 43600 |
| 2022-02-28 | 14.11 | $14.00 | 34823 |
| 2022-02-25 | 14.13 | $13.94 | 29417 |
| 2022-02-24 | 14.16 | $13.92 | 74139 |
| 2022-02-23 | 14.19 | $13.93 | 45300 |
| 2022-02-22 | 14.23 | $13.96 | 82734 |
| 2022-02-18 | 14.26 | $14.01 | 24600 |
| 2022-02-17 | 14.30 | $14.05 | 49313 |
| 2022-02-16 | 14.32 | $14.11 | 59600 |
| 2022-02-15 | 14.35 | $14.05 | 43700 |
| 2022-02-14 | 14.38 | $14.01 | 76905 |
| 2022-02-11 | 14.43 | $14.39 | 35800 |
| 2022-02-10 | 14.44 | $14.44 | 33100 |
| 2022-02-09 | 14.44 | $14.50 | 25106 |
| 2022-02-08 | 14.45 | $14.50 | 41600 |
| 2022-02-07 | 14.46 | $14.51 | 25400 |
| 2022-02-04 | 14.47 | $14.29 | 45400 |
| 2022-02-03 | 14.51 | $14.33 | 81300 |
| 2022-02-02 | 14.55 | $14.43 | 70616 |
| 2022-02-01 | 14.59 | $14.45 | 100222 |
| 2022-01-31 | 14.63 | $14.42 | 53400 |
| 2022-01-28 | 14.69 | $14.29 | 48843 |
| 2022-01-27 | 14.76 | $14.44 | 25800 |
| 2022-01-26 | 14.82 | $14.54 | 42500 |
| 2022-01-25 | 14.88 | $14.53 | 85234 |
| 2022-01-24 | 14.94 | $14.30 | 90102 |
| 2022-01-21 | 15.04 | $14.19 | 98600 |
| 2022-01-20 | 15.15 | $14.45 | 67700 |
| 2022-01-19 | 15.24 | $14.54 | 112800 |
| 2022-01-18 | 15.33 | $14.64 | 115600 |
| 2022-01-14 | 15.41 | $14.87 | 62830 |
| 2022-01-13 | 15.48 | $15.10 | 23929 |
| 2022-01-12 | 15.53 | $15.16 | 22400 |
| 2022-01-11 | 15.58 | $15.20 | 120200 |
| 2022-01-10 | 15.62 | $15.33 | 62700 |
| 2022-01-07 | 15.66 | $15.42 | 49443 |
| 2022-01-06 | 15.69 | $15.53 | 36000 |
| 2022-01-05 | 15.70 | $15.49 | 75800 |
| 2022-01-04 | 15.72 | $15.64 | 46209 |
| 2022-01-03 | 15.73 | $15.74 | 53028 |
| 2021-12-31 | 15.73 | $15.86 | 28200 |
| 2021-12-30 | 15.71 | $15.66 | 37600 |
| 2021-12-29 | 15.71 | $15.71 | 50209 |
| 2021-12-28 | 15.71 | $15.72 | 62000 |
| 2021-12-27 | 15.70 | $15.74 | 22700 |
| 2021-12-23 | 15.69 | $15.76 | 18220 |
| 2021-12-22 | 15.67 | $15.67 | 41800 |
| 2021-12-21 | 15.66 | $15.62 | 40633 |
| 2021-12-20 | 15.66 | $15.70 | 46732 |
| 2021-12-17 | 15.65 | $15.84 | 25700 |
| 2021-12-16 | 15.62 | $15.77 | 62500 |
| 2021-12-15 | 15.60 | $15.87 | 28103 |
| 2021-12-14 | 15.57 | $15.75 | 41300 |
| 2021-12-13 | 15.54 | $15.70 | 40400 |
| 2021-12-10 | 15.53 | $15.70 | 22346 |
| 2021-12-09 | 15.51 | $15.63 | 19700 |
| 2021-12-08 | 15.49 | $15.64 | 26204 |
| 2021-12-07 | 15.48 | $15.61 | 22109 |
| 2021-12-06 | 15.46 | $15.48 | 15327 |
| 2021-12-03 | 15.46 | $15.48 | 17311 |
| 2021-12-02 | 15.46 | $15.44 | 51304 |
| 2021-12-01 | 15.46 | $15.52 | 29300 |
| 2021-11-30 | 15.45 | $15.48 | 33317 |
| 2021-11-29 | 15.45 | $15.38 | 35047 |
| 2021-11-26 | 15.46 | $15.37 | 46534 |
| 2021-11-24 | 15.46 | $15.43 | 14300 |
| 2021-11-23 | 15.46 | $15.40 | 36400 |
| 2021-11-22 | 15.46 | $15.54 | 19800 |
| 2021-11-19 | 15.44 | $15.53 | 23600 |
| 2021-11-18 | 15.43 | $15.44 | 35123 |
| 2021-11-17 | 15.42 | $15.48 | 10000 |
| 2021-11-16 | 15.40 | $15.45 | 20019 |
| 2021-11-15 | 15.39 | $15.54 | 36926 |
| 2021-11-12 | 15.38 | $15.53 | 66839 |
| 2021-11-11 | 15.36 | $15.48 | 5347 |
| 2021-11-10 | 15.34 | $15.49 | 17200 |
| 2021-11-09 | 15.33 | $15.50 | 38628 |
| 2021-11-08 | 15.32 | $15.48 | 19000 |
| 2021-11-05 | 15.30 | $15.40 | 33200 |
| 2021-11-04 | 15.30 | $15.31 | 41400 |
| 2021-11-03 | 15.30 | $15.27 | 25907 |
| 2021-11-02 | 15.31 | $15.39 | 39500 |
| 2021-11-01 | 15.31 | $15.37 | 34600 |
| 2021-10-29 | 15.31 | $15.25 | 33700 |
| 2021-10-28 | 15.33 | $15.17 | 26034 |
| 2021-10-27 | 15.35 | $15.13 | 37700 |
| 2021-10-26 | 15.39 | $15.11 | 71949 |
| 2021-10-25 | 15.42 | $15.20 | 27900 |
| 2021-10-22 | 15.45 | $15.23 | 57827 |
| 2021-10-21 | 15.49 | $15.25 | 53510 |
| 2021-10-20 | 15.52 | $15.35 | 39431 |
| 2021-10-19 | 15.55 | $15.45 | 18218 |
| 2021-10-18 | 15.57 | $15.47 | 8700 |
| 2021-10-15 | 15.59 | $15.51 | 23724 |
| 2021-10-14 | 15.61 | $15.50 | 36736 |
| 2021-10-13 | 15.63 | $15.57 | 32400 |
| 2021-10-12 | 15.65 | $15.44 | 50000 |
| 2021-10-11 | 15.68 | $15.46 | 43400 |
| 2021-10-08 | 15.71 | $15.46 | 49517 |
| 2021-10-07 | 15.75 | $15.48 | 58236 |
| 2021-10-06 | 15.78 | $15.54 | 72924 |
| 2021-10-05 | 15.81 | $15.63 | 48817 |
| 2021-10-04 | 15.84 | $15.65 | 32543 |
| 2021-10-01 | 15.86 | $15.69 | 31834 |
| 2021-09-30 | 15.88 | $15.64 | 28800 |
| 2021-09-29 | 15.91 | $15.77 | 39100 |
| 2021-09-28 | 15.92 | $15.75 | 94200 |
| 2021-09-27 | 15.94 | $15.76 | 81700 |
| 2021-09-24 | 15.96 | $15.96 | 26800 |
| 2021-09-23 | 15.96 | $15.97 | 29610 |
| 2021-09-22 | 15.96 | $16.06 | 63213 |
| 2021-09-21 | 15.94 | $16.03 | 68200 |
| 2021-09-20 | 15.93 | $15.90 | 52500 |
| 2021-09-17 | 15.93 | $15.94 | 32529 |
| 2021-09-16 | 15.93 | $15.95 | 15142 |
| 2021-09-15 | 15.93 | $15.98 | 56001 |
| 2021-09-14 | 15.92 | $16.04 | 21300 |
| 2021-09-13 | 15.91 | $15.87 | 30100 |
| 2021-09-10 | 15.91 | $15.99 | 26500 |
| 2021-09-09 | 15.90 | $15.95 | 40500 |
| 2021-09-08 | 15.89 | $15.88 | 26000 |
| 2021-09-07 | 15.89 | $15.87 | 36900 |
| 2021-09-03 | 15.89 | $15.88 | 27600 |
| 2021-09-02 | 15.89 | $15.93 | 12602 |
| 2021-09-01 | 15.88 | $15.97 | 22100 |
| 2021-08-31 | 15.87 | $15.92 | 18400 |
| 2021-08-30 | 15.86 | $15.88 | 21000 |
| 2021-08-27 | 15.86 | $15.90 | 30910 |
| 2021-08-26 | 15.85 | $15.88 | 62748 |
| 2021-08-25 | 15.84 | $15.91 | 28600 |
| 2021-08-24 | 15.82 | $15.89 | 22320 |
| 2021-08-23 | 15.81 | $15.87 | 70300 |
| 2021-08-20 | 15.80 | $15.94 | 16333 |
| 2021-08-19 | 15.78 | $15.85 | 18600 |
| 2021-08-18 | 15.76 | $15.85 | 26927 |
| 2021-08-17 | 15.75 | $15.87 | 32240 |
| 2021-08-16 | 15.73 | $15.87 | 30500 |
| 2021-08-13 | 15.71 | $15.77 | 39200 |
| 2021-08-12 | 15.70 | $15.87 | 12200 |
| 2021-08-11 | 15.67 | $15.85 | 17600 |
| 2021-08-10 | 15.66 | $15.83 | 35300 |
| 2021-08-09 | 15.64 | $15.76 | 48115 |
| 2021-08-06 | 15.63 | $15.57 | 27100 |
| 2021-08-05 | 15.64 | $15.65 | 30100 |
| 2021-08-04 | 15.65 | $15.71 | 49100 |
| 2021-08-03 | 15.65 | $15.76 | 29800 |
| 2021-08-02 | 15.64 | $15.65 | 38026 |
| 2021-07-30 | 15.65 | $15.63 | 47809 |
| 2021-07-29 | 15.66 | $15.64 | 40547 |
| 2021-07-28 | 15.68 | $15.58 | 28426 |
| 2021-07-27 | 15.70 | $15.50 | 66200 |
| 2021-07-26 | 15.73 | $15.51 | 78500 |
| 2021-07-23 | 15.76 | $15.52 | 19810 |
| 2021-07-22 | 15.79 | $15.52 | 11331 |
| 2021-07-21 | 15.82 | $15.67 | 18300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.33
2026-07-17
Close Price
$12.24
Vol: 36823
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.80
Average
12.11
Maximum
16.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.33 | $12.24 | 36823 |
| 2026-07-16 | 12.34 | $12.29 | 64100 |
| 2026-07-15 | 12.35 | $12.29 | 69200 |
| 2026-07-14 | 12.36 | $12.35 | 89200 |
| 2026-07-13 | 12.36 | $12.35 | 45202 |
| 2026-07-10 | 12.36 | $12.37 | 37005 |
| 2026-07-09 | 12.35 | $12.40 | 57700 |
| 2026-07-08 | 12.33 | $12.33 | 44300 |
| 2026-07-07 | 12.33 | $12.35 | 73947 |
| 2026-07-06 | 12.32 | $12.33 | 93900 |
| 2026-07-02 | 12.31 | $12.35 | 79543 |
| 2026-07-01 | 12.30 | $12.31 | 85200 |
| 2026-06-30 | 12.30 | $12.31 | 109626 |
| 2026-06-29 | 12.29 | $12.30 | 129100 |
| 2026-06-26 | 12.28 | $12.27 | 73718 |
| 2026-06-25 | 12.28 | $12.24 | 75307 |
| 2026-06-24 | 12.29 | $12.23 | 88200 |
| 2026-06-23 | 12.30 | $12.22 | 70108 |
| 2026-06-22 | 12.31 | $12.23 | 73911 |
| 2026-06-18 | 12.32 | $12.33 | 64819 |
| 2026-06-17 | 12.32 | $12.22 | 44149 |
| 2026-06-16 | 12.33 | $12.26 | 304200 |
| 2026-06-15 | 12.34 | $12.34 | 36800 |
| 2026-06-12 | 12.33 | $12.36 | 84100 |
| 2026-06-11 | 12.32 | $12.39 | 88500 |
| 2026-06-10 | 12.30 | $12.39 | 61222 |
| 2026-06-09 | 12.27 | $12.35 | 74715 |
| 2026-06-08 | 12.25 | $12.28 | 65942 |
| 2026-06-05 | 12.23 | $12.25 | 65600 |
| 2026-06-04 | 12.23 | $12.27 | 69300 |
| 2026-06-03 | 12.21 | $12.18 | 67346 |
| 2026-06-02 | 12.22 | $12.24 | 214100 |
| 2026-06-01 | 12.21 | $12.21 | 144500 |
| 2026-05-29 | 12.20 | $12.25 | 81210 |
| 2026-05-28 | 12.19 | $12.23 | 80700 |
| 2026-05-27 | 12.18 | $12.19 | 48100 |
| 2026-05-26 | 12.17 | $12.10 | 96000 |
| 2026-05-22 | 12.18 | $12.14 | 40027 |
| 2026-05-21 | 12.19 | $12.06 | 140600 |
| 2026-05-20 | 12.21 | $12.12 | 154716 |
| 2026-05-19 | 12.23 | $11.98 | 150717 |
| 2026-05-18 | 12.27 | $12.06 | 192944 |
| 2026-05-15 | 12.31 | $12.15 | 132329 |
| 2026-05-14 | 12.33 | $12.34 | 106000 |
| 2026-05-13 | 12.32 | $12.38 | 81200 |
| 2026-05-12 | 12.29 | $12.36 | 122738 |
| 2026-05-11 | 12.26 | $12.40 | 126525 |
| 2026-05-08 | 12.22 | $12.39 | 92123 |
| 2026-05-07 | 12.17 | $12.37 | 137422 |
| 2026-05-06 | 12.13 | $12.24 | 63300 |
| 2026-05-05 | 12.09 | $12.16 | 108400 |
| 2026-05-04 | 12.08 | $12.10 | 189700 |
| 2026-05-01 | 12.07 | $12.17 | 135200 |
| 2026-04-30 | 12.04 | $12.11 | 83100 |
| 2026-04-29 | 12.02 | $12.12 | 127114 |
| 2026-04-28 | 12.00 | $12.07 | 80000 |
| 2026-04-27 | 11.98 | $12.08 | 51238 |
| 2026-04-24 | 11.96 | $12.06 | 41615 |
| 2026-04-23 | 11.94 | $12.03 | 37605 |
| 2026-04-22 | 11.93 | $12.02 | 59600 |
| 2026-04-21 | 11.91 | $12.05 | 98606 |
| 2026-04-20 | 11.89 | $12.06 | 61200 |
| 2026-04-17 | 11.86 | $12.07 | 82031 |
| 2026-04-16 | 11.82 | $12.03 | 117100 |
| 2026-04-15 | 11.78 | $12.00 | 49900 |
| 2026-04-14 | 11.75 | $12.05 | 104213 |
| 2026-04-13 | 11.70 | $12.00 | 125431 |
| 2026-04-10 | 11.65 | $11.92 | 83220 |
| 2026-04-09 | 11.62 | $11.91 | 160246 |
| 2026-04-08 | 11.58 | $11.83 | 113900 |
| 2026-04-07 | 11.55 | $11.58 | 130400 |
| 2026-04-06 | 11.58 | $11.50 | 91228 |
| 2026-04-02 | 11.63 | $11.58 | 150900 |
| 2026-04-01 | 11.67 | $11.57 | 204528 |
| 2026-03-31 | 11.72 | $11.57 | 280244 |
| 2026-03-30 | 11.77 | $11.41 | 150120 |
| 2026-03-27 | 11.88 | $11.42 | 255436 |
| 2026-03-26 | 11.99 | $11.55 | 111740 |
| 2026-03-25 | 12.11 | $11.86 | 127100 |
| 2026-03-24 | 12.17 | $11.83 | 122004 |
| 2026-03-23 | 12.25 | $12.00 | 60434 |
| 2026-03-20 | 12.31 | $12.00 | 106805 |
| 2026-03-19 | 12.38 | $12.22 | 51200 |
| 2026-03-18 | 12.41 | $12.28 | 55009 |
| 2026-03-17 | 12.43 | $12.31 | 135839 |
| 2026-03-16 | 12.46 | $12.36 | 78000 |
| 2026-03-13 | 12.47 | $12.28 | 97400 |
| 2026-03-12 | 12.51 | $12.32 | 84800 |
| 2026-03-11 | 12.54 | $12.41 | 97500 |
| 2026-03-10 | 12.55 | $12.46 | 63713 |
| 2026-03-09 | 12.56 | $12.49 | 88000 |
| 2026-03-06 | 12.56 | $12.53 | 73900 |
| 2026-03-05 | 12.56 | $12.52 | 41500 |
| 2026-03-04 | 12.55 | $12.56 | 82448 |
| 2026-03-03 | 12.54 | $12.57 | 154137 |
| 2026-03-02 | 12.52 | $12.65 | 161428 |
| 2026-02-27 | 12.47 | $12.50 | 97900 |
| 2026-02-26 | 12.46 | $12.42 | 33800 |
| 2026-02-25 | 12.45 | $12.44 | 106308 |
| 2026-02-24 | 12.44 | $12.45 | 69906 |
| 2026-02-23 | 12.43 | $12.46 | 49507 |
| 2026-02-20 | 12.41 | $12.45 | 68610 |
| 2026-02-19 | 12.39 | $12.48 | 76147 |
| 2026-02-18 | 12.36 | $12.44 | 56500 |
| 2026-02-17 | 12.33 | $12.34 | 41900 |
| 2026-02-13 | 12.32 | $12.32 | 16700 |
| 2026-02-12 | 12.30 | $12.33 | 35400 |
| 2026-02-11 | 12.29 | $12.34 | 60329 |
| 2026-02-10 | 12.27 | $12.34 | 103600 |
| 2026-02-09 | 12.25 | $12.22 | 92100 |
| 2026-02-06 | 12.25 | $12.10 | 321403 |
| 2026-02-05 | 12.27 | $12.28 | 75300 |
| 2026-02-04 | 12.25 | $12.32 | 168600 |
| 2026-02-03 | 12.23 | $12.31 | 108426 |
| 2026-02-02 | 12.21 | $12.29 | 81428 |
| 2026-01-30 | 12.18 | $12.27 | 128500 |
| 2026-01-29 | 12.15 | $12.20 | 54300 |
| 2026-01-28 | 12.14 | $12.17 | 108902 |
| 2026-01-27 | 12.13 | $12.12 | 138425 |
| 2026-01-26 | 12.12 | $12.05 | 237012 |
| 2026-01-23 | 12.13 | $12.04 | 163014 |
| 2026-01-22 | 12.15 | $12.13 | 81137 |
| 2026-01-21 | 12.14 | $12.17 | 108827 |
| 2026-01-20 | 12.13 | $12.15 | 175100 |
| 2026-01-16 | 12.12 | $12.16 | 68600 |
| 2026-01-15 | 12.10 | $12.13 | 55400 |
| 2026-01-14 | 12.09 | $12.15 | 63608 |
| 2026-01-13 | 12.07 | $12.16 | 77505 |
| 2026-01-12 | 12.04 | $12.08 | 35400 |
| 2026-01-09 | 12.03 | $12.10 | 65200 |
| 2026-01-08 | 12.01 | $12.06 | 108132 |
| 2026-01-07 | 12.00 | $12.02 | 74100 |
| 2026-01-06 | 12.00 | $11.94 | 83714 |
| 2026-01-05 | 12.01 | $11.96 | 81800 |
| 2026-01-02 | 12.01 | $11.94 | 103007 |
| 2025-12-31 | 12.02 | $11.90 | 213500 |
| 2025-12-30 | 12.04 | $11.94 | 197600 |
| 2025-12-29 | 12.06 | $11.92 | 119800 |
| 2025-12-26 | 12.08 | $11.97 | 100800 |
| 2025-12-24 | 12.10 | $12.00 | 51615 |
| 2025-12-23 | 12.11 | $11.99 | 166100 |
| 2025-12-22 | 12.12 | $12.07 | 110300 |
| 2025-12-19 | 12.12 | $12.12 | 168929 |
| 2025-12-18 | 12.11 | $12.11 | 87805 |
| 2025-12-17 | 12.10 | $12.03 | 105505 |
| 2025-12-16 | 12.10 | $12.06 | 204204 |
| 2025-12-15 | 12.10 | $12.04 | 153336 |
| 2025-12-12 | 12.09 | $12.03 | 78533 |
| 2025-12-11 | 12.09 | $12.13 | 88500 |
| 2025-12-10 | 12.07 | $12.11 | 150200 |
| 2025-12-09 | 12.05 | $12.15 | 144514 |
| 2025-12-08 | 12.01 | $12.13 | 190600 |
| 2025-12-05 | 11.97 | $12.13 | 251700 |
| 2025-12-04 | 11.93 | $12.02 | 120920 |
| 2025-12-03 | 11.90 | $12.00 | 172744 |
| 2025-12-02 | 11.87 | $11.93 | 152835 |
| 2025-12-01 | 11.84 | $11.85 | 125900 |
| 2025-11-28 | 11.84 | $11.89 | 52500 |
| 2025-11-26 | 11.82 | $11.88 | 93323 |
| 2025-11-25 | 11.80 | $11.89 | 192700 |
| 2025-11-24 | 11.77 | $11.71 | 150808 |
| 2025-11-21 | 11.78 | $11.68 | 75200 |
| 2025-11-20 | 11.79 | $11.68 | 66802 |
| 2025-11-19 | 11.81 | $11.67 | 62200 |
| 2025-11-18 | 11.83 | $11.68 | 292200 |
| 2025-11-17 | 11.86 | $11.72 | 119619 |
| 2025-11-14 | 11.87 | $11.81 | 70700 |
| 2025-11-13 | 11.87 | $11.91 | 41900 |
| 2025-11-12 | 11.85 | $11.92 | 62300 |
| 2025-11-11 | 11.83 | $11.91 | 143940 |
| 2025-11-10 | 11.79 | $11.77 | 88730 |
| 2025-11-07 | 11.79 | $11.79 | 63000 |
| 2025-11-06 | 11.78 | $11.79 | 33523 |
| 2025-11-05 | 11.76 | $11.83 | 92900 |
| 2025-11-04 | 11.74 | $11.84 | 96706 |
| 2025-11-03 | 11.70 | $11.77 | 118613 |
| 2025-10-31 | 11.68 | $11.73 | 90013 |
| 2025-10-30 | 11.66 | $11.66 | 101044 |
| 2025-10-29 | 11.65 | $11.62 | 149237 |
| 2025-10-28 | 11.65 | $11.64 | 131119 |
| 2025-10-27 | 11.65 | $11.64 | 70229 |
| 2025-10-24 | 11.64 | $11.62 | 80303 |
| 2025-10-23 | 11.64 | $11.57 | 53800 |
| 2025-10-22 | 11.64 | $11.57 | 57400 |
| 2025-10-21 | 11.65 | $11.57 | 83400 |
| 2025-10-20 | 11.65 | $11.52 | 121643 |
| 2025-10-17 | 11.67 | $11.51 | 123400 |
| 2025-10-16 | 11.69 | $11.57 | 117200 |
| 2025-10-15 | 11.70 | $11.63 | 55500 |
| 2025-10-14 | 11.70 | $11.66 | 141215 |
| 2025-10-13 | 11.69 | $11.68 | 100603 |
| 2025-10-10 | 11.67 | $11.65 | 85500 |
| 2025-10-09 | 11.66 | $11.62 | 125225 |
| 2025-10-08 | 11.65 | $11.64 | 77700 |
| 2025-10-07 | 11.63 | $11.65 | 175000 |
| 2025-10-06 | 11.61 | $11.54 | 141513 |
| 2025-10-03 | 11.61 | $11.64 | 161700 |
| 2025-10-02 | 11.58 | $11.67 | 116200 |
| 2025-10-01 | 11.54 | $11.62 | 259000 |
| 2025-09-30 | 11.51 | $11.59 | 90700 |
| 2025-09-29 | 11.48 | $11.44 | 55800 |
| 2025-09-26 | 11.47 | $11.46 | 43500 |
| 2025-09-25 | 11.46 | $11.38 | 118705 |
| 2025-09-24 | 11.46 | $11.38 | 93233 |
| 2025-09-23 | 11.45 | $11.47 | 273100 |
| 2025-09-22 | 11.43 | $11.42 | 96600 |
| 2025-09-19 | 11.42 | $11.40 | 61400 |
| 2025-09-18 | 11.41 | $11.45 | 129525 |
| 2025-09-17 | 11.38 | $11.44 | 114200 |
| 2025-09-16 | 11.35 | $11.41 | 98600 |
| 2025-09-15 | 11.32 | $11.42 | 104300 |
| 2025-09-12 | 11.28 | $11.41 | 114700 |
| 2025-09-11 | 11.24 | $11.46 | 177200 |
| 2025-09-10 | 11.18 | $11.40 | 175000 |
| 2025-09-09 | 11.12 | $11.23 | 112200 |
| 2025-09-08 | 11.09 | $11.22 | 147302 |
| 2025-09-05 | 11.06 | $11.08 | 335800 |
| 2025-09-04 | 11.05 | $11.00 | 104700 |
| 2025-09-03 | 11.05 | $11.04 | 129400 |
| 2025-09-02 | 11.05 | $10.98 | 450004 |
| 2025-08-29 | 11.05 | $11.06 | 121500 |
| 2025-08-28 | 11.04 | $11.03 | 105613 |
| 2025-08-27 | 11.04 | $11.09 | 136639 |
| 2025-08-26 | 11.02 | $11.09 | 130500 |
| 2025-08-25 | 11.00 | $11.05 | 54700 |
| 2025-08-22 | 10.99 | $11.02 | 67600 |
| 2025-08-21 | 10.98 | $10.90 | 69013 |
| 2025-08-20 | 10.99 | $10.92 | 160926 |
| 2025-08-19 | 11.00 | $10.97 | 79700 |
| 2025-08-18 | 11.00 | $10.96 | 56800 |
| 2025-08-15 | 11.00 | $11.06 | 84900 |
| 2025-08-14 | 10.98 | $11.08 | 64400 |
| 2025-08-13 | 10.95 | $11.11 | 117101 |
| 2025-08-12 | 10.91 | $10.99 | 77014 |
| 2025-08-11 | 10.89 | $11.00 | 88800 |
| 2025-08-08 | 10.86 | $10.95 | 89900 |
| 2025-08-07 | 10.84 | $10.97 | 135015 |
| 2025-08-06 | 10.82 | $10.95 | 158800 |
| 2025-08-05 | 10.79 | $10.90 | 61900 |
| 2025-08-04 | 10.77 | $10.89 | 104203 |
| 2025-08-01 | 10.75 | $10.90 | 136700 |
| 2025-07-31 | 10.72 | $10.82 | 177225 |
| 2025-07-30 | 10.71 | $10.70 | 115407 |
| 2025-07-29 | 10.72 | $10.70 | 113306 |
| 2025-07-28 | 10.73 | $10.68 | 96000 |
| 2025-07-25 | 10.74 | $10.69 | 136900 |
| 2025-07-24 | 10.76 | $10.68 | 242800 |
| 2025-07-23 | 10.79 | $10.73 | 158108 |
| 2025-07-22 | 10.81 | $10.73 | 187700 |
| 2025-07-21 | 10.83 | $10.73 | 108104 |
| 2025-07-18 | 10.85 | $10.74 | 124705 |
| 2025-07-17 | 10.88 | $10.73 | 125036 |
| 2025-07-16 | 10.91 | $10.77 | 176328 |
| 2025-07-15 | 10.94 | $10.86 | 69700 |
| 2025-07-14 | 10.96 | $10.97 | 133325 |
| 2025-07-11 | 10.95 | $10.91 | 49400 |
| 2025-07-10 | 10.96 | $10.92 | 87200 |
| 2025-07-09 | 10.96 | $10.97 | 69127 |
| 2025-07-08 | 10.96 | $10.97 | 52400 |
| 2025-07-07 | 10.95 | $10.99 | 83400 |
| 2025-07-03 | 10.94 | $11.07 | 107600 |
| 2025-07-02 | 10.91 | $11.06 | 117300 |
| 2025-07-01 | 10.88 | $11.00 | 195000 |
| 2025-06-30 | 10.85 | $10.95 | 150524 |
| 2025-06-27 | 10.84 | $10.89 | 159000 |
| 2025-06-26 | 10.83 | $10.93 | 73300 |
| 2025-06-25 | 10.81 | $10.82 | 154300 |
| 2025-06-24 | 10.81 | $10.87 | 99900 |
| 2025-06-23 | 10.81 | $10.90 | 291800 |
| 2025-06-20 | 10.79 | $10.79 | 94700 |
| 2025-06-18 | 10.80 | $10.78 | 84405 |
| 2025-06-17 | 10.81 | $10.80 | 192320 |
| 2025-06-16 | 10.82 | $10.81 | 188000 |
| 2025-06-13 | 10.83 | $10.81 | 92041 |
| 2025-06-12 | 10.84 | $10.88 | 58400 |
| 2025-06-11 | 10.83 | $10.86 | 110100 |
| 2025-06-10 | 10.83 | $10.83 | 56900 |
| 2025-06-09 | 10.84 | $10.83 | 77000 |
| 2025-06-06 | 10.85 | $10.82 | 84701 |
| 2025-06-05 | 10.86 | $10.83 | 45020 |
| 2025-06-04 | 10.88 | $10.86 | 61300 |
| 2025-06-03 | 10.89 | $10.88 | 179844 |
| 2025-06-02 | 10.90 | $10.89 | 132024 |
| 2025-05-30 | 10.90 | $10.92 | 51000 |
| 2025-05-29 | 10.90 | $10.91 | 99443 |
| 2025-05-28 | 10.91 | $10.89 | 90700 |
| 2025-05-27 | 10.92 | $10.95 | 131801 |
| 2025-05-23 | 10.92 | $10.83 | 78400 |
| 2025-05-22 | 10.94 | $10.82 | 129431 |
| 2025-05-21 | 10.98 | $10.83 | 116646 |
| 2025-05-20 | 11.01 | $10.97 | 52500 |
| 2025-05-19 | 11.02 | $11.00 | 111800 |
| 2025-05-16 | 11.03 | $11.01 | 124013 |
| 2025-05-15 | 11.03 | $11.01 | 114800 |
| 2025-05-14 | 11.04 | $10.97 | 155100 |
| 2025-05-13 | 11.06 | $11.07 | 96640 |
| 2025-05-12 | 11.05 | $11.07 | 138500 |
| 2025-05-09 | 11.05 | $11.12 | 56739 |
| 2025-05-08 | 11.04 | $11.10 | 79635 |
| 2025-05-07 | 11.03 | $11.12 | 65346 |
| 2025-05-06 | 11.01 | $11.13 | 34000 |
| 2025-05-05 | 10.99 | $11.13 | 79500 |
| 2025-05-02 | 10.96 | $11.18 | 79043 |
| 2025-05-01 | 10.92 | $11.12 | 82929 |
| 2025-04-30 | 10.89 | $11.12 | 68224 |
| 2025-04-29 | 10.85 | $11.04 | 105321 |
| 2025-04-28 | 10.82 | $10.98 | 84400 |
| 2025-04-25 | 10.80 | $11.00 | 97300 |
| 2025-04-24 | 10.78 | $10.95 | 93600 |
| 2025-04-23 | 10.76 | $10.82 | 116104 |
| 2025-04-22 | 10.77 | $10.78 | 102835 |
| 2025-04-21 | 10.79 | $10.68 | 92709 |
| 2025-04-17 | 10.84 | $10.81 | 97300 |
| 2025-04-16 | 10.87 | $10.86 | 83500 |
| 2025-04-15 | 10.89 | $10.90 | 83114 |
| 2025-04-14 | 10.91 | $10.88 | 125232 |
| 2025-04-11 | 10.93 | $10.78 | 174307 |
| 2025-04-10 | 10.99 | $10.76 | 156408 |
| 2025-04-09 | 11.05 | $10.90 | 322700 |
| 2025-04-08 | 11.10 | $10.74 | 300900 |
| 2025-04-07 | 11.19 | $10.98 | 316800 |
| 2025-04-04 | 11.25 | $11.13 | 262100 |
| 2025-04-03 | 11.28 | $11.34 | 124100 |
| 2025-04-02 | 11.27 | $11.34 | 92344 |
| 2025-04-01 | 11.26 | $11.35 | 93020 |
| 2025-03-31 | 11.25 | $11.25 | 89011 |
| 2025-03-28 | 11.26 | $11.21 | 47411 |
| 2025-03-27 | 11.28 | $11.20 | 55133 |
| 2025-03-26 | 11.31 | $11.25 | 77200 |
| 2025-03-25 | 11.33 | $11.31 | 105200 |
| 2025-03-24 | 11.34 | $11.33 | 75504 |
| 2025-03-21 | 11.35 | $11.38 | 87948 |
| 2025-03-20 | 11.35 | $11.29 | 80622 |
| 2025-03-19 | 11.37 | $11.22 | 54545 |
| 2025-03-18 | 11.41 | $11.25 | 122620 |
| 2025-03-17 | 11.44 | $11.30 | 56614 |
| 2025-03-14 | 11.48 | $11.25 | 59600 |
| 2025-03-13 | 11.53 | $11.35 | 68611 |
| 2025-03-12 | 11.56 | $11.42 | 112300 |
| 2025-03-11 | 11.59 | $11.50 | 22100 |
| 2025-03-10 | 11.60 | $11.53 | 79800 |
| 2025-03-07 | 11.61 | $11.49 | 47600 |
| 2025-03-06 | 11.63 | $11.50 | 64200 |
| 2025-03-05 | 11.65 | $11.58 | 68043 |
| 2025-03-04 | 11.65 | $11.63 | 97632 |
| 2025-03-03 | 11.65 | $11.65 | 138900 |
| 2025-02-28 | 11.64 | $11.72 | 66217 |
| 2025-02-27 | 11.61 | $11.62 | 51700 |
| 2025-02-26 | 11.60 | $11.71 | 62700 |
| 2025-02-25 | 11.57 | $11.63 | 60749 |
| 2025-02-24 | 11.55 | $11.56 | 57819 |
| 2025-02-21 | 11.53 | $11.56 | 24915 |
| 2025-02-20 | 11.52 | $11.52 | 47120 |
| 2025-02-19 | 11.51 | $11.54 | 25045 |
| 2025-02-18 | 11.50 | $11.49 | 58316 |
| 2025-02-14 | 11.50 | $11.50 | 139216 |
| 2025-02-13 | 11.49 | $11.50 | 70549 |
| 2025-02-12 | 11.48 | $11.40 | 135700 |
| 2025-02-11 | 11.49 | $11.50 | 86910 |
| 2025-02-10 | 11.48 | $11.54 | 121900 |
| 2025-02-07 | 11.46 | $11.59 | 133000 |
| 2025-02-06 | 11.43 | $11.62 | 88700 |
| 2025-02-05 | 11.38 | $11.57 | 74849 |
| 2025-02-04 | 11.34 | $11.50 | 141206 |
| 2025-02-03 | 11.30 | $11.42 | 222113 |
| 2025-01-31 | 11.28 | $11.38 | 139803 |
| 2025-01-30 | 11.26 | $11.37 | 75839 |
| 2025-01-29 | 11.24 | $11.31 | 73400 |
| 2025-01-28 | 11.22 | $11.31 | 51624 |
| 2025-01-27 | 11.21 | $11.30 | 97443 |
| 2025-01-24 | 11.20 | $11.30 | 120820 |
| 2025-01-23 | 11.18 | $11.29 | 135920 |
| 2025-01-22 | 11.17 | $11.33 | 55500 |
| 2025-01-21 | 11.14 | $11.36 | 61038 |
| 2025-01-17 | 11.11 | $11.33 | 88926 |
| 2025-01-16 | 11.08 | $11.29 | 149900 |
| 2025-01-15 | 11.05 | $11.19 | 145524 |
| 2025-01-14 | 11.04 | $11.01 | 173900 |
| 2025-01-13 | 11.06 | $11.02 | 141606 |
| 2025-01-10 | 11.09 | $11.08 | 189503 |
| 2025-01-08 | 11.11 | $11.21 | 47828 |
| 2025-01-07 | 11.11 | $11.24 | 113400 |
| 2025-01-06 | 11.10 | $11.25 | 145100 |
| 2025-01-03 | 11.09 | $11.29 | 110542 |
| 2025-01-02 | 11.07 | $11.22 | 135300 |
| 2024-12-31 | 11.06 | $11.07 | 345529 |
| 2024-12-30 | 11.09 | $10.97 | 502400 |
| 2024-12-27 | 11.14 | $11.01 | 319600 |
| 2024-12-26 | 11.19 | $11.06 | 225639 |
| 2024-12-24 | 11.25 | $11.10 | 162100 |
| 2024-12-23 | 11.30 | $11.03 | 354000 |
| 2024-12-20 | 11.38 | $11.08 | 457200 |
| 2024-12-19 | 11.46 | $11.14 | 322900 |
| 2024-12-18 | 11.54 | $11.22 | 298000 |
| 2024-12-17 | 11.62 | $11.37 | 253100 |
| 2024-12-16 | 11.68 | $11.46 | 447549 |
| 2024-12-13 | 11.73 | $11.59 | 97933 |
| 2024-12-12 | 11.76 | $11.65 | 179106 |
| 2024-12-11 | 11.79 | $11.78 | 171500 |
| 2024-12-10 | 11.79 | $11.74 | 110931 |
| 2024-12-09 | 11.80 | $11.78 | 162000 |
| 2024-12-06 | 11.80 | $11.81 | 129700 |
| 2024-12-05 | 11.80 | $11.78 | 118400 |
| 2024-12-04 | 11.80 | $11.85 | 65900 |
| 2024-12-03 | 11.79 | $11.85 | 199136 |
| 2024-12-02 | 11.78 | $11.92 | 166500 |
| 2024-11-29 | 11.75 | $11.97 | 46200 |
| 2024-11-27 | 11.70 | $11.87 | 91607 |
| 2024-11-26 | 11.67 | $11.83 | 153625 |
| 2024-11-25 | 11.64 | $11.79 | 138100 |
| 2024-11-22 | 11.62 | $11.72 | 116200 |
| 2024-11-21 | 11.61 | $11.63 | 193706 |
| 2024-11-20 | 11.61 | $11.62 | 165516 |
| 2024-11-19 | 11.62 | $11.62 | 87919 |
| 2024-11-18 | 11.63 | $11.60 | 164229 |
| 2024-11-15 | 11.65 | $11.62 | 116539 |
| 2024-11-14 | 11.67 | $11.73 | 107100 |
| 2024-11-13 | 11.67 | $11.70 | 112133 |
| 2024-11-12 | 11.67 | $11.67 | 123747 |
| 2024-11-11 | 11.68 | $11.80 | 108200 |
| 2024-11-08 | 11.67 | $11.76 | 140000 |
| 2024-11-07 | 11.66 | $11.69 | 103300 |
| 2024-11-06 | 11.67 | $11.59 | 161132 |
| 2024-11-05 | 11.70 | $11.72 | 117223 |
| 2024-11-04 | 11.71 | $11.74 | 134700 |
| 2024-11-01 | 11.71 | $11.67 | 148300 |
| 2024-10-31 | 11.73 | $11.67 | 105601 |
| 2024-10-30 | 11.76 | $11.65 | 222800 |
| 2024-10-29 | 11.80 | $11.60 | 152221 |
| 2024-10-28 | 11.85 | $11.69 | 81843 |
| 2024-10-25 | 11.89 | $11.76 | 72007 |
| 2024-10-24 | 11.93 | $11.68 | 116100 |
| 2024-10-23 | 11.99 | $11.81 | 155800 |
| 2024-10-22 | 12.03 | $11.95 | 107700 |
| 2024-10-21 | 12.04 | $11.96 | 90700 |
| 2024-10-18 | 12.06 | $12.03 | 85100 |
| 2024-10-17 | 12.07 | $11.99 | 57300 |
| 2024-10-16 | 12.08 | $12.00 | 40317 |
| 2024-10-15 | 12.10 | $11.95 | 51300 |
| 2024-10-14 | 12.13 | $12.03 | 111843 |
| 2024-10-11 | 12.14 | $12.06 | 55734 |
| 2024-10-10 | 12.15 | $12.04 | 122100 |
| 2024-10-09 | 12.17 | $12.06 | 55100 |
| 2024-10-08 | 12.19 | $12.14 | 161000 |
| 2024-10-07 | 12.19 | $12.08 | 90134 |
| 2024-10-04 | 12.20 | $12.14 | 119700 |
| 2024-10-03 | 12.21 | $12.16 | 72409 |
| 2024-10-02 | 12.21 | $12.18 | 137900 |
| 2024-10-01 | 12.20 | $12.21 | 111600 |
| 2024-09-30 | 12.19 | $12.13 | 78932 |
| 2024-09-27 | 12.19 | $12.17 | 61715 |
| 2024-09-26 | 12.18 | $12.15 | 122847 |
| 2024-09-25 | 12.17 | $12.11 | 90326 |
| 2024-09-24 | 12.17 | $12.15 | 105300 |
| 2024-09-23 | 12.16 | $12.15 | 138900 |
| 2024-09-20 | 12.15 | $12.10 | 84343 |
| 2024-09-19 | 12.14 | $12.12 | 94000 |
| 2024-09-18 | 12.14 | $12.13 | 34206 |
| 2024-09-17 | 12.12 | $12.08 | 152940 |
| 2024-09-16 | 12.12 | $12.06 | 80500 |
| 2024-09-13 | 12.11 | $12.14 | 53300 |
| 2024-09-12 | 12.09 | $12.13 | 96110 |
| 2024-09-11 | 12.07 | $12.09 | 122300 |
| 2024-09-10 | 12.05 | $12.05 | 106121 |
| 2024-09-09 | 12.03 | $12.04 | 103400 |
| 2024-09-06 | 12.02 | $11.99 | 150436 |
| 2024-09-05 | 12.01 | $12.03 | 103500 |
| 2024-09-04 | 11.99 | $12.02 | 68423 |
| 2024-09-03 | 11.97 | $12.00 | 95512 |
| 2024-08-30 | 11.95 | $11.99 | 67438 |
| 2024-08-29 | 11.93 | $11.92 | 54542 |
| 2024-08-28 | 11.91 | $11.89 | 92917 |
| 2024-08-27 | 11.90 | $11.92 | 97000 |
| 2024-08-26 | 11.89 | $11.93 | 70900 |
| 2024-08-23 | 11.86 | $11.92 | 92100 |
| 2024-08-22 | 11.84 | $11.89 | 138000 |
| 2024-08-21 | 11.81 | $11.81 | 27300 |
| 2024-08-20 | 11.80 | $11.79 | 53027 |
| 2024-08-19 | 11.79 | $11.79 | 49100 |
| 2024-08-16 | 11.78 | $11.78 | 74341 |
| 2024-08-15 | 11.77 | $11.74 | 78800 |
| 2024-08-14 | 11.77 | $11.79 | 64426 |
| 2024-08-13 | 11.75 | $11.76 | 90300 |
| 2024-08-12 | 11.73 | $11.73 | 35400 |
| 2024-08-09 | 11.72 | $11.76 | 62100 |
| 2024-08-08 | 11.70 | $11.71 | 68300 |
| 2024-08-07 | 11.69 | $11.78 | 122312 |
| 2024-08-06 | 11.65 | $11.74 | 162300 |
| 2024-08-05 | 11.63 | $11.70 | 117900 |
| 2024-08-02 | 11.60 | $11.79 | 202500 |
| 2024-08-01 | 11.55 | $11.65 | 85700 |
| 2024-07-31 | 11.52 | $11.57 | 119200 |
| 2024-07-30 | 11.51 | $11.47 | 63700 |
| 2024-07-29 | 11.51 | $11.48 | 101235 |
| 2024-07-26 | 11.51 | $11.53 | 50917 |
| 2024-07-25 | 11.50 | $11.51 | 51400 |
| 2024-07-24 | 11.49 | $11.50 | 63200 |
| 2024-07-23 | 11.49 | $11.51 | 114400 |
| 2024-07-22 | 11.47 | $11.44 | 113900 |
| 2024-07-19 | 11.48 | $11.34 | 339900 |
| 2024-07-18 | 11.50 | $11.41 | 124542 |
| 2024-07-17 | 11.51 | $11.44 | 122329 |
| 2024-07-16 | 11.52 | $11.56 | 146149 |
| 2024-07-15 | 11.50 | $11.52 | 110314 |
| 2024-07-12 | 11.49 | $11.61 | 62748 |
| 2024-07-11 | 11.46 | $11.55 | 111949 |
| 2024-07-10 | 11.43 | $11.47 | 90200 |
| 2024-07-09 | 11.41 | $11.44 | 49133 |
| 2024-07-08 | 11.40 | $11.41 | 110007 |
| 2024-07-05 | 11.40 | $11.42 | 62400 |
| 2024-07-03 | 11.39 | $11.42 | 35500 |
| 2024-07-02 | 11.37 | $11.41 | 105300 |
| 2024-07-01 | 11.36 | $11.39 | 129125 |
| 2024-06-28 | 11.35 | $11.39 | 71200 |
| 2024-06-27 | 11.34 | $11.37 | 50037 |
| 2024-06-26 | 11.33 | $11.33 | 98627 |
| 2024-06-25 | 11.33 | $11.32 | 64600 |
| 2024-06-24 | 11.33 | $11.33 | 111400 |
| 2024-06-21 | 11.32 | $11.32 | 71806 |
| 2024-06-20 | 11.32 | $11.31 | 99100 |
| 2024-06-18 | 11.32 | $11.35 | 181626 |
| 2024-06-17 | 11.31 | $11.33 | 113013 |
| 2024-06-14 | 11.31 | $11.37 | 107200 |
| 2024-06-13 | 11.29 | $11.37 | 65423 |
| 2024-06-12 | 11.27 | $11.36 | 139217 |
| 2024-06-11 | 11.25 | $11.34 | 72623 |
| 2024-06-10 | 11.23 | $11.29 | 30204 |
| 2024-06-07 | 11.22 | $11.26 | 87833 |
| 2024-06-06 | 11.21 | $11.30 | 77700 |
| 2024-06-05 | 11.19 | $11.34 | 133512 |
| 2024-06-04 | 11.17 | $11.27 | 86900 |
| 2024-06-03 | 11.15 | $11.17 | 114007 |
| 2024-05-31 | 11.15 | $11.11 | 144000 |
| 2024-05-30 | 11.17 | $11.06 | 105000 |
| 2024-05-29 | 11.19 | $11.07 | 166600 |
| 2024-05-28 | 11.22 | $11.16 | 97313 |
| 2024-05-24 | 11.24 | $11.22 | 55410 |
| 2024-05-23 | 11.25 | $11.19 | 80600 |
| 2024-05-22 | 11.26 | $11.20 | 96842 |
| 2024-05-21 | 11.28 | $11.26 | 69400 |
| 2024-05-20 | 11.28 | $11.29 | 118624 |
| 2024-05-17 | 11.28 | $11.27 | 93343 |
| 2024-05-16 | 11.28 | $11.29 | 64233 |
| 2024-05-15 | 11.28 | $11.32 | 159400 |
| 2024-05-14 | 11.27 | $11.28 | 64000 |
| 2024-05-13 | 11.27 | $11.32 | 94129 |
| 2024-05-10 | 11.26 | $11.30 | 79400 |
| 2024-05-09 | 11.25 | $11.41 | 41400 |
| 2024-05-08 | 11.22 | $11.41 | 56622 |
| 2024-05-07 | 11.19 | $11.41 | 59800 |
| 2024-05-06 | 11.14 | $11.32 | 63815 |
| 2024-05-03 | 11.12 | $11.26 | 83200 |
| 2024-05-02 | 11.10 | $11.15 | 101400 |
| 2024-05-01 | 11.10 | $11.16 | 91300 |
| 2024-04-30 | 11.10 | $11.10 | 27734 |
| 2024-04-29 | 11.11 | $11.13 | 74021 |
| 2024-04-26 | 11.12 | $11.09 | 75300 |
| 2024-04-25 | 11.14 | $11.08 | 78100 |
| 2024-04-24 | 11.17 | $11.14 | 70400 |
| 2024-04-23 | 11.18 | $11.14 | 108500 |
| 2024-04-22 | 11.20 | $11.16 | 40827 |
| 2024-04-19 | 11.23 | $11.15 | 80811 |
| 2024-04-18 | 11.25 | $11.15 | 90113 |
| 2024-04-17 | 11.29 | $11.22 | 213731 |
| 2024-04-16 | 11.31 | $11.18 | 168043 |
| 2024-04-15 | 11.34 | $11.20 | 135600 |
| 2024-04-12 | 11.38 | $11.27 | 54129 |
| 2024-04-11 | 11.41 | $11.34 | 47429 |
| 2024-04-10 | 11.43 | $11.31 | 129600 |
| 2024-04-09 | 11.46 | $11.41 | 70800 |
| 2024-04-08 | 11.47 | $11.40 | 76835 |
| 2024-04-05 | 11.49 | $11.39 | 97200 |
| 2024-04-04 | 11.51 | $11.44 | 61700 |
| 2024-04-03 | 11.53 | $11.48 | 79200 |
| 2024-04-02 | 11.53 | $11.50 | 92200 |
| 2024-04-01 | 11.54 | $11.52 | 150515 |
| 2024-03-28 | 11.54 | $11.63 | 90000 |
| 2024-03-27 | 11.52 | $11.56 | 45600 |
| 2024-03-26 | 11.51 | $11.50 | 73300 |
| 2024-03-25 | 11.51 | $11.46 | 49600 |
| 2024-03-22 | 11.53 | $11.52 | 88219 |
| 2024-03-21 | 11.52 | $11.51 | 98215 |
| 2024-03-20 | 11.53 | $11.51 | 29700 |
| 2024-03-19 | 11.53 | $11.51 | 54800 |
| 2024-03-18 | 11.53 | $11.52 | 72100 |
| 2024-03-15 | 11.53 | $11.49 | 104229 |
| 2024-03-14 | 11.54 | $11.48 | 108127 |
| 2024-03-13 | 11.55 | $11.58 | 79300 |
| 2024-03-12 | 11.54 | $11.52 | 122046 |
| 2024-03-11 | 11.54 | $11.54 | 142828 |
| 2024-03-08 | 11.54 | $11.55 | 60827 |
| 2024-03-07 | 11.53 | $11.57 | 66100 |
| 2024-03-06 | 11.52 | $11.57 | 54746 |
| 2024-03-05 | 11.51 | $11.51 | 66417 |
| 2024-03-04 | 11.50 | $11.47 | 158800 |
| 2024-03-01 | 11.51 | $11.50 | 74600 |
| 2024-02-29 | 11.51 | $11.44 | 85300 |
| 2024-02-28 | 11.52 | $11.46 | 128009 |
| 2024-02-27 | 11.53 | $11.45 | 108600 |
| 2024-02-26 | 11.54 | $11.48 | 85300 |
| 2024-02-23 | 11.55 | $11.55 | 58300 |
| 2024-02-22 | 11.55 | $11.55 | 130800 |
| 2024-02-21 | 11.54 | $11.54 | 70600 |
| 2024-02-20 | 11.53 | $11.52 | 50417 |
| 2024-02-16 | 11.53 | $11.52 | 72200 |
| 2024-02-15 | 11.53 | $11.56 | 59600 |
| 2024-02-14 | 11.52 | $11.48 | 84530 |
| 2024-02-13 | 11.52 | $11.46 | 77300 |
| 2024-02-12 | 11.53 | $11.55 | 93208 |
| 2024-02-09 | 11.52 | $11.49 | 102000 |
| 2024-02-08 | 11.52 | $11.45 | 94000 |
| 2024-02-07 | 11.52 | $11.48 | 73500 |
| 2024-02-06 | 11.53 | $11.49 | 117200 |
| 2024-02-05 | 11.53 | $11.41 | 116000 |
| 2024-02-02 | 11.54 | $11.51 | 201347 |
| 2024-02-01 | 11.54 | $11.62 | 171500 |
| 2024-01-31 | 11.52 | $11.56 | 128838 |
| 2024-01-30 | 11.50 | $11.55 | 179549 |
| 2024-01-29 | 11.48 | $11.54 | 56219 |
| 2024-01-26 | 11.46 | $11.41 | 93007 |
| 2024-01-25 | 11.46 | $11.45 | 89042 |
| 2024-01-24 | 11.46 | $11.39 | 79300 |
| 2024-01-23 | 11.46 | $11.36 | 95222 |
| 2024-01-22 | 11.48 | $11.37 | 86347 |
| 2024-01-19 | 11.49 | $11.29 | 426438 |
| 2024-01-18 | 11.52 | $11.31 | 125600 |
| 2024-01-17 | 11.56 | $11.35 | 111524 |
| 2024-01-16 | 11.58 | $11.43 | 101200 |
| 2024-01-12 | 11.60 | $11.48 | 121900 |
| 2024-01-11 | 11.60 | $11.48 | 43731 |
| 2024-01-10 | 11.61 | $11.52 | 70900 |
| 2024-01-09 | 11.61 | $11.52 | 68700 |
| 2024-01-08 | 11.60 | $11.58 | 62808 |
| 2024-01-05 | 11.58 | $11.54 | 87300 |
| 2024-01-04 | 11.57 | $11.53 | 66700 |
| 2024-01-03 | 11.55 | $11.53 | 49206 |
| 2024-01-02 | 11.53 | $11.50 | 93500 |
| 2023-12-29 | 11.51 | $11.41 | 271000 |
| 2023-12-28 | 11.51 | $11.43 | 261400 |
| 2023-12-27 | 11.50 | $11.46 | 237700 |
| 2023-12-26 | 11.48 | $11.39 | 219414 |
| 2023-12-22 | 11.47 | $11.38 | 215709 |
| 2023-12-21 | 11.46 | $11.41 | 150921 |
| 2023-12-20 | 11.45 | $11.40 | 207500 |
| 2023-12-19 | 11.42 | $11.44 | 195700 |
| 2023-12-18 | 11.39 | $11.41 | 178100 |
| 2023-12-15 | 11.35 | $11.43 | 160300 |
| 2023-12-14 | 11.31 | $11.39 | 125541 |
| 2023-12-13 | 11.26 | $11.25 | 162424 |
| 2023-12-12 | 11.23 | $11.14 | 149800 |
| 2023-12-11 | 11.22 | $11.13 | 313741 |
| 2023-12-08 | 11.21 | $11.17 | 178221 |
| 2023-12-07 | 11.19 | $11.18 | 91644 |
| 2023-12-06 | 11.16 | $11.10 | 110200 |
| 2023-12-05 | 11.14 | $11.13 | 153600 |
| 2023-12-04 | 11.12 | $11.15 | 225100 |
| 2023-12-01 | 11.08 | $11.18 | 180719 |
| 2023-11-30 | 11.02 | $11.07 | 159400 |
| 2023-11-29 | 10.98 | $11.13 | 239800 |
| 2023-11-28 | 10.92 | $11.00 | 194640 |
| 2023-11-27 | 10.87 | $11.00 | 138200 |
| 2023-11-24 | 10.82 | $10.99 | 61822 |
| 2023-11-22 | 10.75 | $10.98 | 156215 |
| 2023-11-21 | 10.68 | $10.89 | 98200 |
| 2023-11-20 | 10.61 | $10.87 | 125811 |
| 2023-11-17 | 10.54 | $10.80 | 137714 |
| 2023-11-16 | 10.47 | $10.76 | 145911 |
| 2023-11-15 | 10.39 | $10.56 | 249600 |
| 2023-11-14 | 10.35 | $10.55 | 133849 |
| 2023-11-13 | 10.30 | $10.44 | 122800 |
| 2023-11-10 | 10.26 | $10.47 | 107304 |
| 2023-11-09 | 10.21 | $10.45 | 49700 |
| 2023-11-08 | 10.16 | $10.57 | 289900 |
| 2023-11-07 | 10.07 | $10.39 | 138000 |
| 2023-11-06 | 10.01 | $10.26 | 171100 |
| 2023-11-03 | 9.96 | $10.29 | 138500 |
| 2023-11-02 | 9.90 | $10.18 | 168522 |
| 2023-11-01 | 9.86 | $10.10 | 105500 |
| 2023-10-31 | 9.82 | $9.97 | 133200 |
| 2023-10-30 | 9.81 | $9.98 | 163300 |
| 2023-10-27 | 9.80 | $9.80 | 92700 |
| 2023-10-26 | 9.82 | $9.77 | 174300 |
| 2023-10-25 | 9.86 | $9.84 | 112517 |
| 2023-10-24 | 9.89 | $9.97 | 52443 |
| 2023-10-23 | 9.89 | $9.90 | 161935 |
| 2023-10-20 | 9.91 | $9.95 | 84700 |
| 2023-10-19 | 9.93 | $9.95 | 107709 |
| 2023-10-18 | 9.95 | $10.00 | 96300 |
| 2023-10-17 | 9.96 | $10.02 | 174000 |
| 2023-10-16 | 9.98 | $10.02 | 226323 |
| 2023-10-13 | 10.00 | $10.09 | 75531 |
| 2023-10-12 | 10.00 | $10.06 | 142049 |
| 2023-10-11 | 10.02 | $10.17 | 78100 |
| 2023-10-10 | 10.01 | $10.08 | 121900 |
| 2023-10-09 | 10.03 | $10.05 | 162300 |
| 2023-10-06 | 10.05 | $10.00 | 108700 |
| 2023-10-05 | 10.09 | $10.04 | 67231 |
| 2023-10-04 | 10.13 | $10.09 | 112600 |
| 2023-10-03 | 10.17 | $10.03 | 139213 |
| 2023-10-02 | 10.23 | $10.12 | 124800 |
| 2023-09-29 | 10.28 | $10.12 | 100200 |
| 2023-09-28 | 10.34 | $10.10 | 168500 |
| 2023-09-27 | 10.42 | $10.06 | 212548 |
| 2023-09-26 | 10.51 | $10.22 | 349135 |
| 2023-09-25 | 10.59 | $10.39 | 183835 |
| 2023-09-22 | 10.65 | $10.57 | 113121 |
| 2023-09-21 | 10.68 | $10.60 | 114300 |
| 2023-09-20 | 10.70 | $10.70 | 47024 |
| 2023-09-19 | 10.71 | $10.67 | 47300 |
| 2023-09-18 | 10.73 | $10.67 | 97118 |
| 2023-09-15 | 10.76 | $10.70 | 65307 |
| 2023-09-14 | 10.78 | $10.70 | 147929 |
| 2023-09-13 | 10.81 | $10.85 | 92930 |
| 2023-09-12 | 10.80 | $10.85 | 66500 |
| 2023-09-11 | 10.80 | $10.87 | 327200 |
| 2023-09-08 | 10.80 | $10.77 | 159200 |
| 2023-09-07 | 10.81 | $10.75 | 89200 |
| 2023-09-06 | 10.83 | $10.81 | 75400 |
| 2023-09-05 | 10.85 | $10.86 | 113207 |
| 2023-09-01 | 10.85 | $10.86 | 140800 |
| 2023-08-31 | 10.86 | $10.85 | 106427 |
| 2023-08-30 | 10.87 | $10.88 | 67940 |
| 2023-08-29 | 10.88 | $10.91 | 60700 |
| 2023-08-28 | 10.88 | $10.90 | 44900 |
| 2023-08-25 | 10.88 | $10.87 | 62216 |
| 2023-08-24 | 10.89 | $10.86 | 90100 |
| 2023-08-23 | 10.91 | $10.92 | 54500 |
| 2023-08-22 | 10.92 | $10.88 | 66206 |
| 2023-08-21 | 10.93 | $10.86 | 57600 |
| 2023-08-18 | 10.96 | $10.92 | 94437 |
| 2023-08-17 | 10.97 | $10.88 | 67936 |
| 2023-08-16 | 11.00 | $10.88 | 146429 |
| 2023-08-15 | 11.03 | $10.92 | 157500 |
| 2023-08-14 | 11.05 | $10.95 | 115901 |
| 2023-08-11 | 11.08 | $11.03 | 49700 |
| 2023-08-10 | 11.09 | $11.10 | 69410 |
| 2023-08-09 | 11.09 | $11.10 | 50000 |
| 2023-08-08 | 11.09 | $11.04 | 63828 |
| 2023-08-07 | 11.11 | $11.01 | 109700 |
| 2023-08-04 | 11.13 | $11.06 | 56429 |
| 2023-08-03 | 11.15 | $11.04 | 128000 |
| 2023-08-02 | 11.17 | $11.16 | 109200 |
| 2023-08-01 | 11.17 | $11.19 | 118000 |
| 2023-07-31 | 11.16 | $11.20 | 136737 |
| 2023-07-28 | 11.15 | $11.16 | 72400 |
| 2023-07-27 | 11.15 | $11.08 | 97300 |
| 2023-07-26 | 11.16 | $11.15 | 106223 |
| 2023-07-25 | 11.16 | $11.13 | 93005 |
| 2023-07-24 | 11.17 | $11.17 | 167421 |
| 2023-07-21 | 11.17 | $11.16 | 183600 |
| 2023-07-20 | 11.17 | $11.14 | 79500 |
| 2023-07-19 | 11.17 | $11.18 | 214200 |
| 2023-07-18 | 11.16 | $11.16 | 118929 |
| 2023-07-17 | 11.16 | $11.15 | 82600 |
| 2023-07-14 | 11.16 | $11.11 | 78900 |
| 2023-07-13 | 11.17 | $11.21 | 92800 |
| 2023-07-12 | 11.16 | $11.20 | 69602 |
| 2023-07-11 | 11.15 | $11.14 | 45130 |
| 2023-07-10 | 11.15 | $11.19 | 53700 |
| 2023-07-07 | 11.13 | $11.10 | 132730 |
| 2023-07-06 | 11.14 | $11.07 | 84300 |
| 2023-07-05 | 11.15 | $11.24 | 58621 |
| 2023-07-03 | 11.13 | $11.28 | 47900 |
| 2023-06-30 | 11.10 | $11.17 | 56400 |
| 2023-06-29 | 11.08 | $11.13 | 122300 |
| 2023-06-28 | 11.07 | $11.21 | 138132 |
| 2023-06-27 | 11.04 | $11.12 | 86303 |
| 2023-06-26 | 11.03 | $11.06 | 84923 |
| 2023-06-23 | 11.03 | $11.04 | 113626 |
| 2023-06-22 | 11.03 | $10.99 | 119400 |
| 2023-06-21 | 11.04 | $11.03 | 83220 |
| 2023-06-20 | 11.05 | $11.10 | 43700 |
| 2023-06-16 | 11.04 | $11.03 | 98000 |
| 2023-06-15 | 11.05 | $11.01 | 104645 |
| 2023-06-14 | 11.06 | $11.05 | 90414 |
| 2023-06-13 | 11.06 | $11.07 | 44006 |
| 2023-06-12 | 11.07 | $11.09 | 71704 |
| 2023-06-09 | 11.06 | $11.08 | 109900 |
| 2023-06-08 | 11.07 | $11.06 | 68518 |
| 2023-06-07 | 11.07 | $11.03 | 145021 |
| 2023-06-06 | 11.08 | $11.20 | 35300 |
| 2023-06-05 | 11.06 | $11.20 | 98667 |
| 2023-06-02 | 11.04 | $11.16 | 94912 |
| 2023-06-01 | 11.02 | $11.18 | 70300 |
| 2023-05-31 | 10.99 | $11.17 | 94643 |
| 2023-05-30 | 10.96 | $11.02 | 93900 |
| 2023-05-26 | 10.96 | $10.90 | 53000 |
| 2023-05-25 | 10.98 | $10.87 | 111628 |
| 2023-05-24 | 11.02 | $10.88 | 150800 |
| 2023-05-23 | 11.05 | $10.97 | 72200 |
| 2023-05-22 | 11.08 | $11.00 | 107800 |
| 2023-05-19 | 11.10 | $10.99 | 168400 |
| 2023-05-18 | 11.14 | $11.03 | 102800 |
| 2023-05-17 | 11.16 | $11.11 | 59238 |
| 2023-05-16 | 11.18 | $11.08 | 87534 |
| 2023-05-15 | 11.20 | $11.19 | 98429 |
| 2023-05-12 | 11.21 | $11.18 | 57100 |
| 2023-05-11 | 11.22 | $11.22 | 101200 |
| 2023-05-10 | 11.22 | $11.26 | 52736 |
| 2023-05-09 | 11.21 | $11.23 | 52422 |
| 2023-05-08 | 11.21 | $11.25 | 72936 |
| 2023-05-05 | 11.20 | $11.31 | 90900 |
| 2023-05-04 | 11.18 | $11.16 | 80522 |
| 2023-05-03 | 11.19 | $11.16 | 54600 |
| 2023-05-02 | 11.21 | $11.18 | 103401 |
| 2023-05-01 | 11.22 | $11.21 | 175426 |
| 2023-04-28 | 11.22 | $11.20 | 147203 |
| 2023-04-27 | 11.23 | $11.18 | 124300 |
| 2023-04-26 | 11.24 | $11.17 | 156932 |
| 2023-04-25 | 11.26 | $11.18 | 104236 |
| 2023-04-24 | 11.28 | $11.21 | 95500 |
| 2023-04-21 | 11.29 | $11.18 | 77200 |
| 2023-04-20 | 11.32 | $11.19 | 65700 |
| 2023-04-19 | 11.34 | $11.16 | 120934 |
| 2023-04-18 | 11.38 | $11.16 | 221734 |
| 2023-04-17 | 11.42 | $11.31 | 156523 |
| 2023-04-14 | 11.44 | $11.46 | 79700 |
| 2023-04-13 | 11.43 | $11.55 | 103011 |
| 2023-04-12 | 11.39 | $11.58 | 104305 |
| 2023-04-11 | 11.35 | $11.49 | 65637 |
| 2023-04-10 | 11.32 | $11.38 | 64730 |
| 2023-04-06 | 11.30 | $11.42 | 92100 |
| 2023-04-05 | 11.27 | $11.45 | 87400 |
| 2023-04-04 | 11.23 | $11.38 | 69909 |
| 2023-04-03 | 11.20 | $11.40 | 108800 |
| 2023-03-31 | 11.16 | $11.45 | 122300 |
| 2023-03-30 | 11.11 | $11.31 | 100400 |
| 2023-03-29 | 11.07 | $11.16 | 104400 |
| 2023-03-28 | 11.07 | $11.14 | 154945 |
| 2023-03-27 | 11.06 | $11.11 | 126800 |
| 2023-03-24 | 11.06 | $11.11 | 84700 |
| 2023-03-23 | 11.07 | $11.07 | 86600 |
| 2023-03-22 | 11.08 | $11.13 | 110036 |
| 2023-03-21 | 11.08 | $11.15 | 73100 |
| 2023-03-20 | 11.08 | $11.15 | 117400 |
| 2023-03-17 | 11.08 | $11.16 | 83828 |
| 2023-03-16 | 11.08 | $11.16 | 133540 |
| 2023-03-15 | 11.08 | $11.16 | 85500 |
| 2023-03-14 | 11.08 | $11.13 | 105600 |
| 2023-03-13 | 11.09 | $11.19 | 167000 |
| 2023-03-10 | 11.09 | $11.12 | 53900 |
| 2023-03-09 | 11.10 | $11.12 | 115300 |
| 2023-03-08 | 11.11 | $11.09 | 73400 |
| 2023-03-07 | 11.14 | $11.14 | 137831 |
| 2023-03-06 | 11.16 | $11.07 | 355600 |
| 2023-03-03 | 11.19 | $11.16 | 203500 |
| 2023-03-02 | 11.22 | $11.13 | 158700 |
| 2023-03-01 | 11.26 | $11.14 | 120748 |
| 2023-02-28 | 11.30 | $11.14 | 71611 |
| 2023-02-27 | 11.35 | $11.17 | 130339 |
| 2023-02-24 | 11.40 | $11.15 | 132020 |
| 2023-02-23 | 11.47 | $11.18 | 94200 |
| 2023-02-22 | 11.54 | $11.22 | 101600 |
| 2023-02-21 | 11.62 | $11.27 | 93331 |
| 2023-02-17 | 11.69 | $11.37 | 131849 |
| 2023-02-16 | 11.76 | $11.45 | 142935 |
| 2023-02-15 | 11.82 | $11.65 | 53200 |
| 2023-02-14 | 11.85 | $11.72 | 110438 |
| 2023-02-13 | 11.86 | $11.75 | 74016 |
| 2023-02-10 | 11.87 | $11.73 | 80800 |
| 2023-02-09 | 11.89 | $11.81 | 37809 |
| 2023-02-08 | 11.90 | $11.91 | 66600 |
| 2023-02-07 | 11.88 | $11.81 | 127000 |
| 2023-02-06 | 11.88 | $11.73 | 132500 |
| 2023-02-03 | 11.89 | $11.87 | 93400 |
| 2023-02-02 | 11.88 | $12.00 | 133100 |
| 2023-02-01 | 11.84 | $12.02 | 102509 |
| 2023-01-31 | 11.78 | $11.86 | 92400 |
| 2023-01-30 | 11.75 | $11.82 | 134800 |
| 2023-01-27 | 11.72 | $11.73 | 81533 |
| 2023-01-26 | 11.71 | $11.74 | 132922 |
| 2023-01-25 | 11.69 | $11.81 | 157800 |
| 2023-01-24 | 11.65 | $11.87 | 110100 |
| 2023-01-23 | 11.60 | $11.79 | 67900 |
| 2023-01-20 | 11.55 | $11.81 | 107300 |
| 2023-01-19 | 11.49 | $11.62 | 190600 |
| 2023-01-18 | 11.46 | $11.63 | 211800 |
| 2023-01-17 | 11.42 | $11.43 | 303700 |
| 2023-01-13 | 11.42 | $11.57 | 409500 |
| 2023-01-12 | 11.39 | $11.75 | 249826 |
| 2023-01-11 | 11.31 | $11.59 | 124600 |
| 2023-01-10 | 11.26 | $11.51 | 188300 |
| 2023-01-09 | 11.21 | $11.41 | 144827 |
| 2023-01-06 | 11.18 | $11.39 | 220919 |
| 2023-01-05 | 11.15 | $11.20 | 134403 |
| 2023-01-04 | 11.16 | $11.26 | 215100 |
| 2023-01-03 | 11.16 | $11.25 | 157928 |
| 2022-12-30 | 11.16 | $11.07 | 467400 |
| 2022-12-29 | 11.19 | $10.99 | 503739 |
| 2022-12-28 | 11.25 | $10.97 | 425330 |
| 2022-12-27 | 11.33 | $10.95 | 398800 |
| 2022-12-23 | 11.42 | $11.06 | 375522 |
| 2022-12-22 | 11.51 | $11.13 | 263200 |
| 2022-12-21 | 11.59 | $11.17 | 306839 |
| 2022-12-20 | 11.68 | $11.19 | 405600 |
| 2022-12-19 | 11.78 | $11.29 | 173319 |
| 2022-12-16 | 11.87 | $11.43 | 203728 |
| 2022-12-15 | 11.95 | $11.47 | 250500 |
| 2022-12-14 | 12.03 | $11.60 | 318200 |
| 2022-12-13 | 12.09 | $11.85 | 270014 |
| 2022-12-12 | 12.11 | $11.97 | 149228 |
| 2022-12-09 | 12.11 | $11.99 | 190300 |
| 2022-12-08 | 12.10 | $12.30 | 312100 |
| 2022-12-07 | 12.02 | $12.30 | 329002 |
| 2022-12-06 | 11.93 | $12.20 | 170300 |
| 2022-12-05 | 11.84 | $12.08 | 119500 |
| 2022-12-02 | 11.76 | $12.10 | 167700 |
| 2022-12-01 | 11.67 | $11.98 | 184701 |
| 2022-11-30 | 11.58 | $11.89 | 147700 |
| 2022-11-29 | 11.50 | $11.74 | 143247 |
| 2022-11-28 | 11.43 | $11.70 | 91125 |
| 2022-11-25 | 11.37 | $11.73 | 64100 |
| 2022-11-23 | 11.28 | $11.78 | 138800 |
| 2022-11-22 | 11.17 | $11.74 | 157100 |
| 2022-11-21 | 11.05 | $11.52 | 164819 |
| 2022-11-18 | 10.96 | $11.43 | 207139 |
| 2022-11-17 | 10.88 | $11.33 | 167200 |
| 2022-11-16 | 10.80 | $11.24 | 239600 |
| 2022-11-15 | 10.73 | $10.98 | 247916 |
| 2022-11-14 | 10.70 | $10.92 | 176336 |
| 2022-11-11 | 10.69 | $11.16 | 231600 |
| 2022-11-10 | 10.62 | $11.03 | 390400 |
| 2022-11-09 | 10.57 | $10.73 | 111400 |
| 2022-11-08 | 10.58 | $10.82 | 206800 |
| 2022-11-07 | 10.58 | $10.76 | 126840 |
| 2022-11-04 | 10.59 | $10.80 | 205800 |
| 2022-11-03 | 10.59 | $10.67 | 153021 |
| 2022-11-02 | 10.62 | $10.73 | 158501 |
| 2022-11-01 | 10.65 | $10.82 | 161534 |
| 2022-10-31 | 10.67 | $10.75 | 104230 |
| 2022-10-28 | 10.71 | $10.75 | 109200 |
| 2022-10-27 | 10.76 | $10.72 | 219700 |
| 2022-10-26 | 10.83 | $10.83 | 193000 |
| 2022-10-25 | 10.88 | $10.82 | 122225 |
| 2022-10-24 | 10.95 | $10.84 | 205148 |
| 2022-10-21 | 11.03 | $10.99 | 94200 |
| 2022-10-20 | 11.09 | $10.93 | 225025 |
| 2022-10-19 | 11.18 | $11.04 | 113602 |
| 2022-10-18 | 11.26 | $11.15 | 139602 |
| 2022-10-17 | 11.34 | $11.17 | 114100 |
| 2022-10-14 | 11.42 | $11.21 | 124210 |
| 2022-10-13 | 11.51 | $11.43 | 316313 |
| 2022-10-12 | 11.57 | $11.57 | 70400 |
| 2022-10-11 | 11.62 | $11.70 | 80446 |
| 2022-10-10 | 11.65 | $11.70 | 57300 |
| 2022-10-07 | 11.68 | $11.66 | 132504 |
| 2022-10-06 | 11.73 | $11.80 | 68200 |
| 2022-10-05 | 11.76 | $11.72 | 139145 |
| 2022-10-04 | 11.82 | $11.79 | 201040 |
| 2022-10-03 | 11.87 | $11.95 | 139995 |
| 2022-09-30 | 11.90 | $11.74 | 118200 |
| 2022-09-29 | 11.98 | $11.74 | 190413 |
| 2022-09-28 | 12.07 | $11.95 | 84909 |
| 2022-09-27 | 12.14 | $11.92 | 118747 |
| 2022-09-26 | 12.23 | $11.91 | 177411 |
| 2022-09-23 | 12.33 | $12.03 | 189100 |
| 2022-09-22 | 12.43 | $12.12 | 154324 |
| 2022-09-21 | 12.52 | $12.31 | 103700 |
| 2022-09-20 | 12.60 | $12.28 | 245400 |
| 2022-09-19 | 12.69 | $12.53 | 107200 |
| 2022-09-16 | 12.75 | $12.56 | 114600 |
| 2022-09-15 | 12.81 | $12.62 | 64300 |
| 2022-09-14 | 12.86 | $12.71 | 92400 |
| 2022-09-13 | 12.91 | $12.83 | 123523 |
| 2022-09-12 | 12.95 | $12.97 | 66900 |
| 2022-09-09 | 12.95 | $12.95 | 61739 |
| 2022-09-08 | 12.97 | $12.93 | 62000 |
| 2022-09-07 | 12.99 | $12.97 | 58300 |
| 2022-09-06 | 13.01 | $12.90 | 68800 |
| 2022-09-02 | 13.04 | $13.00 | 85700 |
| 2022-09-01 | 13.07 | $12.93 | 130100 |
| 2022-08-31 | 13.11 | $12.93 | 49619 |
| 2022-08-30 | 13.15 | $12.95 | 73348 |
| 2022-08-29 | 13.20 | $13.00 | 67800 |
| 2022-08-26 | 13.25 | $13.12 | 27100 |
| 2022-08-25 | 13.28 | $13.13 | 50700 |
| 2022-08-24 | 13.32 | $13.10 | 55811 |
| 2022-08-23 | 13.37 | $13.21 | 66600 |
| 2022-08-22 | 13.40 | $13.18 | 64303 |
| 2022-08-19 | 13.44 | $13.31 | 34600 |
| 2022-08-18 | 13.46 | $13.48 | 98523 |
| 2022-08-17 | 13.45 | $13.39 | 117100 |
| 2022-08-16 | 13.45 | $13.38 | 71338 |
| 2022-08-15 | 13.46 | $13.44 | 42702 |
| 2022-08-12 | 13.45 | $13.46 | 77400 |
| 2022-08-11 | 13.44 | $13.44 | 78800 |
| 2022-08-10 | 13.44 | $13.48 | 72002 |
| 2022-08-09 | 13.42 | $13.41 | 85227 |
| 2022-08-08 | 13.41 | $13.42 | 62000 |
| 2022-08-05 | 13.40 | $13.36 | 40500 |
| 2022-08-04 | 13.40 | $13.49 | 97300 |
| 2022-08-03 | 13.37 | $13.51 | 69300 |
| 2022-08-02 | 13.34 | $13.39 | 74900 |
| 2022-08-01 | 13.32 | $13.37 | 87700 |
| 2022-07-29 | 13.30 | $13.36 | 87603 |
| 2022-07-28 | 13.28 | $13.25 | 122200 |
| 2022-07-27 | 13.29 | $13.14 | 123643 |
| 2022-07-26 | 13.31 | $13.18 | 82103 |
| 2022-07-25 | 13.33 | $13.20 | 55500 |
| 2022-07-22 | 13.35 | $13.30 | 45500 |
| 2022-07-21 | 13.35 | $13.26 | 37700 |
| 2022-07-20 | 13.36 | $13.24 | 39600 |
| 2022-07-19 | 13.38 | $13.21 | 63718 |
| 2022-07-18 | 13.40 | $13.23 | 61900 |
| 2022-07-15 | 13.42 | $13.29 | 87600 |
| 2022-07-14 | 13.43 | $13.36 | 67000 |
| 2022-07-13 | 13.43 | $13.54 | 53800 |
| 2022-07-12 | 13.39 | $13.68 | 38700 |
| 2022-07-11 | 13.31 | $13.63 | 62200 |
| 2022-07-08 | 13.23 | $13.52 | 46400 |
| 2022-07-07 | 13.15 | $13.39 | 126801 |
| 2022-07-06 | 13.10 | $13.38 | 66400 |
| 2022-07-05 | 13.03 | $13.37 | 60800 |
| 2022-07-01 | 12.96 | $13.27 | 75800 |
| 2022-06-30 | 12.90 | $13.19 | 82900 |
| 2022-06-29 | 12.84 | $13.06 | 72839 |
| 2022-06-28 | 12.81 | $12.83 | 59112 |
| 2022-06-27 | 12.81 | $12.82 | 89600 |
| 2022-06-24 | 12.82 | $12.78 | 87643 |
| 2022-06-23 | 12.84 | $12.65 | 57300 |
| 2022-06-22 | 12.90 | $12.65 | 86000 |
| 2022-06-21 | 12.96 | $12.56 | 115500 |
| 2022-06-17 | 13.05 | $12.72 | 89400 |
| 2022-06-16 | 13.12 | $12.73 | 108400 |
| 2022-06-15 | 13.20 | $12.88 | 130900 |
| 2022-06-14 | 13.26 | $12.76 | 203400 |
| 2022-06-13 | 13.36 | $12.95 | 156600 |
| 2022-06-10 | 13.43 | $13.18 | 100019 |
| 2022-06-09 | 13.46 | $13.28 | 88838 |
| 2022-06-08 | 13.47 | $13.48 | 50400 |
| 2022-06-07 | 13.45 | $13.66 | 77617 |
| 2022-06-06 | 13.38 | $13.55 | 52000 |
| 2022-06-03 | 13.32 | $13.49 | 60900 |
| 2022-06-02 | 13.27 | $13.59 | 87419 |
| 2022-06-01 | 13.18 | $13.47 | 74700 |
| 2022-05-31 | 13.11 | $13.43 | 74418 |
| 2022-05-27 | 13.03 | $13.55 | 157600 |
| 2022-05-26 | 12.91 | $13.31 | 150700 |
| 2022-05-25 | 12.82 | $13.16 | 195400 |
| 2022-05-24 | 12.75 | $12.97 | 154211 |
| 2022-05-23 | 12.71 | $12.89 | 79239 |
| 2022-05-20 | 12.68 | $12.73 | 138300 |
| 2022-05-19 | 12.68 | $12.73 | 66900 |
| 2022-05-18 | 12.68 | $12.60 | 87018 |
| 2022-05-17 | 12.71 | $12.84 | 104400 |
| 2022-05-16 | 12.70 | $12.98 | 114600 |
| 2022-05-13 | 12.65 | $12.83 | 87000 |
| 2022-05-12 | 12.63 | $12.93 | 99321 |
| 2022-05-11 | 12.58 | $12.74 | 88348 |
| 2022-05-10 | 12.57 | $12.82 | 197520 |
| 2022-05-09 | 12.54 | $12.71 | 85234 |
| 2022-05-06 | 12.53 | $12.62 | 71948 |
| 2022-05-05 | 12.53 | $12.60 | 140949 |
| 2022-05-04 | 12.55 | $12.73 | 324100 |
| 2022-05-03 | 12.54 | $12.72 | 150100 |
| 2022-05-02 | 12.53 | $12.73 | 222700 |
| 2022-04-29 | 12.52 | $12.56 | 87600 |
| 2022-04-28 | 12.55 | $12.68 | 98422 |
| 2022-04-27 | 12.55 | $12.64 | 89900 |
| 2022-04-26 | 12.57 | $12.70 | 102500 |
| 2022-04-25 | 12.58 | $12.66 | 92220 |
| 2022-04-22 | 12.61 | $12.70 | 161600 |
| 2022-04-21 | 12.63 | $12.71 | 101600 |
| 2022-04-20 | 12.65 | $12.69 | 213600 |
| 2022-04-19 | 12.69 | $12.55 | 146301 |
| 2022-04-18 | 12.76 | $12.56 | 168128 |
| 2022-04-14 | 12.84 | $12.68 | 157136 |
| 2022-04-13 | 12.91 | $12.75 | 247900 |
| 2022-04-12 | 12.98 | $12.93 | 63143 |
| 2022-04-11 | 13.03 | $12.95 | 60633 |
| 2022-04-08 | 13.08 | $13.00 | 62438 |
| 2022-04-07 | 13.13 | $13.03 | 122300 |
| 2022-04-06 | 13.19 | $13.21 | 90825 |
| 2022-04-05 | 13.22 | $13.32 | 41943 |
| 2022-04-04 | 13.23 | $13.50 | 93800 |
| 2022-04-01 | 13.20 | $13.34 | 82940 |
| 2022-03-31 | 13.21 | $13.35 | 89328 |
| 2022-03-30 | 13.22 | $13.16 | 146100 |
| 2022-03-29 | 13.27 | $13.08 | 132617 |
| 2022-03-28 | 13.35 | $12.84 | 192514 |
| 2022-03-25 | 13.49 | $13.08 | 178400 |
| 2022-03-24 | 13.61 | $13.38 | 103237 |
| 2022-03-23 | 13.68 | $13.55 | 46332 |
| 2022-03-22 | 13.74 | $13.60 | 71818 |
| 2022-03-21 | 13.79 | $13.76 | 50900 |
| 2022-03-18 | 13.81 | $13.88 | 23626 |
| 2022-03-17 | 13.82 | $13.81 | 32400 |
| 2022-03-16 | 13.84 | $13.82 | 112900 |
| 2022-03-15 | 13.87 | $13.83 | 27700 |
| 2022-03-14 | 13.90 | $13.79 | 78700 |
| 2022-03-11 | 13.94 | $14.03 | 57200 |
| 2022-03-10 | 13.94 | $14.02 | 30000 |
| 2022-03-09 | 13.95 | $14.04 | 35302 |
| 2022-03-08 | 13.95 | $14.01 | 49400 |
| 2022-03-07 | 13.96 | $14.09 | 29940 |
| 2022-03-04 | 13.96 | $14.18 | 24719 |
| 2022-03-03 | 13.93 | $14.15 | 36936 |
| 2022-03-02 | 13.91 | $14.12 | 18900 |
| 2022-03-01 | 13.90 | $14.11 | 43600 |
| 2022-02-28 | 13.88 | $14.00 | 34823 |
| 2022-02-25 | 13.89 | $13.94 | 29417 |
| 2022-02-24 | 13.92 | $13.92 | 74139 |
| 2022-02-23 | 13.95 | $13.93 | 45300 |
| 2022-02-22 | 13.99 | $13.96 | 82734 |
| 2022-02-18 | 14.04 | $14.01 | 24600 |
| 2022-02-17 | 14.08 | $14.05 | 49313 |
| 2022-02-16 | 14.12 | $14.11 | 59600 |
| 2022-02-15 | 14.15 | $14.05 | 43700 |
| 2022-02-14 | 14.21 | $14.01 | 76905 |
| 2022-02-11 | 14.29 | $14.39 | 35800 |
| 2022-02-10 | 14.29 | $14.44 | 33100 |
| 2022-02-09 | 14.29 | $14.50 | 25106 |
| 2022-02-08 | 14.29 | $14.50 | 41600 |
| 2022-02-07 | 14.28 | $14.51 | 25400 |
| 2022-02-04 | 14.26 | $14.29 | 45400 |
| 2022-02-03 | 14.30 | $14.33 | 81300 |
| 2022-02-02 | 14.33 | $14.43 | 70616 |
| 2022-02-01 | 14.36 | $14.45 | 100222 |
| 2022-01-31 | 14.38 | $14.42 | 53400 |
| 2022-01-28 | 14.41 | $14.29 | 48843 |
| 2022-01-27 | 14.48 | $14.44 | 25800 |
| 2022-01-26 | 14.54 | $14.54 | 42500 |
| 2022-01-25 | 14.58 | $14.53 | 85234 |
| 2022-01-24 | 14.63 | $14.30 | 90102 |
| 2022-01-21 | 14.74 | $14.19 | 98600 |
| 2022-01-20 | 14.89 | $14.45 | 67700 |
| 2022-01-19 | 15.02 | $14.54 | 112800 |
| 2022-01-18 | 15.15 | $14.64 | 115600 |
| 2022-01-14 | 15.27 | $14.87 | 62830 |
| 2022-01-13 | 15.37 | $15.10 | 23929 |
| 2022-01-12 | 15.44 | $15.16 | 22400 |
| 2022-01-11 | 15.51 | $15.20 | 120200 |
| 2022-01-10 | 15.58 | $15.33 | 62700 |
| 2022-01-07 | 15.64 | $15.42 | 49443 |
| 2022-01-06 | 15.68 | $15.53 | 36000 |
| 2022-01-05 | 15.71 | $15.49 | 75800 |
| 2022-01-04 | 15.76 | $15.64 | 46209 |
| 2022-01-03 | 15.77 | $15.74 | 53028 |
| 2021-12-31 | 15.77 | $15.86 | 28200 |
| 2021-12-30 | 15.74 | $15.66 | 37600 |
| 2021-12-29 | 15.75 | $15.71 | 50209 |
| 2021-12-28 | 15.75 | $15.72 | 62000 |
| 2021-12-27 | 15.75 | $15.74 | 22700 |
| 2021-12-23 | 15.74 | $15.76 | 18220 |
| 2021-12-22 | 15.73 | $15.67 | 41800 |
| 2021-12-21 | 15.73 | $15.62 | 40633 |
| 2021-12-20 | 15.74 | $15.70 | 46732 |
| 2021-12-17 | 15.74 | $15.84 | 25700 |
| 2021-12-16 | 15.71 | $15.77 | 62500 |
| 2021-12-15 | 15.68 | $15.87 | 28103 |
| 2021-12-14 | 15.63 | $15.75 | 41300 |
| 2021-12-13 | 15.60 | $15.70 | 40400 |
| 2021-12-10 | 15.57 | $15.70 | 22346 |
| 2021-12-09 | 15.54 | $15.63 | 19700 |
| 2021-12-08 | 15.51 | $15.64 | 26204 |
| 2021-12-07 | 15.48 | $15.61 | 22109 |
| 2021-12-06 | 15.46 | $15.48 | 15327 |
| 2021-12-03 | 15.45 | $15.48 | 17311 |
| 2021-12-02 | 15.44 | $15.44 | 51304 |
| 2021-12-01 | 15.45 | $15.52 | 29300 |
| 2021-11-30 | 15.43 | $15.48 | 33317 |
| 2021-11-29 | 15.42 | $15.38 | 35047 |
| 2021-11-26 | 15.43 | $15.37 | 46534 |
| 2021-11-24 | 15.44 | $15.43 | 14300 |
| 2021-11-23 | 15.45 | $15.40 | 36400 |
| 2021-11-22 | 15.46 | $15.54 | 19800 |
| 2021-11-19 | 15.44 | $15.53 | 23600 |
| 2021-11-18 | 15.42 | $15.44 | 35123 |
| 2021-11-17 | 15.42 | $15.48 | 10000 |
| 2021-11-16 | 15.41 | $15.45 | 20019 |
| 2021-11-15 | 15.40 | $15.54 | 36926 |
| 2021-11-12 | 15.38 | $15.53 | 66839 |
| 2021-11-11 | 15.35 | $15.48 | 5347 |
| 2021-11-10 | 15.33 | $15.49 | 17200 |
| 2021-11-09 | 15.30 | $15.50 | 38628 |
| 2021-11-08 | 15.27 | $15.48 | 19000 |
| 2021-11-05 | 15.24 | $15.40 | 33200 |
| 2021-11-04 | 15.22 | $15.31 | 41400 |
| 2021-11-03 | 15.21 | $15.27 | 25907 |
| 2021-11-02 | 15.22 | $15.39 | 39500 |
| 2021-11-01 | 15.20 | $15.37 | 34600 |
| 2021-10-29 | 15.18 | $15.25 | 33700 |
| 2021-10-28 | 15.19 | $15.17 | 26034 |
| 2021-10-27 | 15.21 | $15.13 | 37700 |
| 2021-10-26 | 15.25 | $15.11 | 71949 |
| 2021-10-25 | 15.30 | $15.20 | 27900 |
| 2021-10-22 | 15.35 | $15.23 | 57827 |
| 2021-10-21 | 15.39 | $15.25 | 53510 |
| 2021-10-20 | 15.43 | $15.35 | 39431 |
| 2021-10-19 | 15.47 | $15.45 | 18218 |
| 2021-10-18 | 15.49 | $15.47 | 8700 |
| 2021-10-15 | 15.50 | $15.51 | 23724 |
| 2021-10-14 | 15.52 | $15.50 | 36736 |
| 2021-10-13 | 15.54 | $15.57 | 32400 |
| 2021-10-12 | 15.54 | $15.44 | 50000 |
| 2021-10-11 | 15.58 | $15.46 | 43400 |
| 2021-10-08 | 15.62 | $15.46 | 49517 |
| 2021-10-07 | 15.66 | $15.48 | 58236 |
| 2021-10-06 | 15.71 | $15.54 | 72924 |
| 2021-10-05 | 15.75 | $15.63 | 48817 |
| 2021-10-04 | 15.79 | $15.65 | 32543 |
| 2021-10-01 | 15.82 | $15.69 | 31834 |
| 2021-09-30 | 15.85 | $15.64 | 28800 |
| 2021-09-29 | 15.90 | $15.77 | 39100 |
| 2021-09-28 | 15.92 | $15.75 | 94200 |
| 2021-09-27 | 15.96 | $15.76 | 81700 |
| 2021-09-24 | 16.00 | $15.96 | 26800 |
| 2021-09-23 | 16.00 | $15.97 | 29610 |
| 2021-09-22 | 16.00 | $16.06 | 63213 |
| 2021-09-21 | 15.98 | $16.03 | 68200 |
| 2021-09-20 | 15.96 | $15.90 | 52500 |
| 2021-09-17 | 15.97 | $15.94 | 32529 |
| 2021-09-16 | 15.97 | $15.95 | 15142 |
| 2021-09-15 | 15.97 | $15.98 | 56001 |
| 2021-09-14 | 15.96 | $16.04 | 21300 |
| 2021-09-13 | 15.93 | $15.87 | 30100 |
| 2021-09-10 | 15.94 | $15.99 | 26500 |
| 2021-09-09 | 15.92 | $15.95 | 40500 |
| 2021-09-08 | 15.91 | $15.88 | 26000 |
| 2021-09-07 | 15.92 | $15.87 | 36900 |
| 2021-09-03 | 15.92 | $15.88 | 27600 |
| 2021-09-02 | 15.92 | $15.93 | 12602 |
| 2021-09-01 | 15.92 | $15.97 | 22100 |
| 2021-08-31 | 15.90 | $15.92 | 18400 |
| 2021-08-30 | 15.89 | $15.88 | 21000 |
| 2021-08-27 | 15.88 | $15.90 | 30910 |
| 2021-08-26 | 15.87 | $15.88 | 62748 |
| 2021-08-25 | 15.87 | $15.91 | 28600 |
| 2021-08-24 | 15.85 | $15.89 | 22320 |
| 2021-08-23 | 15.84 | $15.87 | 70300 |
| 2021-08-20 | 15.83 | $15.94 | 16333 |
| 2021-08-19 | 15.80 | $15.85 | 18600 |
| 2021-08-18 | 15.79 | $15.85 | 26927 |
| 2021-08-17 | 15.77 | $15.87 | 32240 |
| 2021-08-16 | 15.75 | $15.87 | 30500 |
| 2021-08-13 | 15.73 | $15.77 | 39200 |
| 2021-08-12 | 15.72 | $15.87 | 12200 |
| 2021-08-11 | 15.69 | $15.85 | 17600 |
| 2021-08-10 | 15.66 | $15.83 | 35300 |
| 2021-08-09 | 15.62 | $15.76 | 48115 |
| 2021-08-06 | 15.60 | $15.57 | 27100 |
| 2021-08-05 | 15.62 | $15.65 | 30100 |
| 2021-08-04 | 15.62 | $15.71 | 49100 |
| 2021-08-03 | 15.61 | $15.76 | 29800 |
| 2021-08-02 | 15.58 | $15.65 | 38026 |
| 2021-07-30 | 15.58 | $15.63 | 47809 |
| 2021-07-29 | 15.58 | $15.64 | 40547 |
| 2021-07-28 | 15.58 | $15.58 | 28426 |
| 2021-07-27 | 15.59 | $15.50 | 66200 |
| 2021-07-26 | 15.63 | $15.51 | 78500 |
| 2021-07-23 | 15.66 | $15.52 | 19810 |
| 2021-07-22 | 15.70 | $15.52 | 11331 |
| 2021-07-21 | 15.75 | $15.67 | 18300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.31
2026-07-17
Close Price
$12.24
Vol: 36823
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.80
Average
12.11
Maximum
16.01
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.31 | $12.24 | 36823 |
| 2026-07-16 | 12.33 | $12.29 | 64100 |
| 2026-07-15 | 12.35 | $12.29 | 69200 |
| 2026-07-14 | 12.36 | $12.35 | 89200 |
| 2026-07-13 | 12.36 | $12.35 | 45202 |
| 2026-07-10 | 12.36 | $12.37 | 37005 |
| 2026-07-09 | 12.35 | $12.40 | 57700 |
| 2026-07-08 | 12.33 | $12.33 | 44300 |
| 2026-07-07 | 12.33 | $12.35 | 73947 |
| 2026-07-06 | 12.31 | $12.33 | 93900 |
| 2026-07-02 | 12.31 | $12.35 | 79543 |
| 2026-07-01 | 12.29 | $12.31 | 85200 |
| 2026-06-30 | 12.28 | $12.31 | 109626 |
| 2026-06-29 | 12.27 | $12.30 | 129100 |
| 2026-06-26 | 12.27 | $12.27 | 73718 |
| 2026-06-25 | 12.26 | $12.24 | 75307 |
| 2026-06-24 | 12.27 | $12.23 | 88200 |
| 2026-06-23 | 12.29 | $12.22 | 70108 |
| 2026-06-22 | 12.31 | $12.23 | 73911 |
| 2026-06-18 | 12.33 | $12.33 | 64819 |
| 2026-06-17 | 12.32 | $12.22 | 44149 |
| 2026-06-16 | 12.35 | $12.26 | 304200 |
| 2026-06-15 | 12.36 | $12.34 | 36800 |
| 2026-06-12 | 12.36 | $12.36 | 84100 |
| 2026-06-11 | 12.34 | $12.39 | 88500 |
| 2026-06-10 | 12.32 | $12.39 | 61222 |
| 2026-06-09 | 12.28 | $12.35 | 74715 |
| 2026-06-08 | 12.25 | $12.28 | 65942 |
| 2026-06-05 | 12.24 | $12.25 | 65600 |
| 2026-06-04 | 12.23 | $12.27 | 69300 |
| 2026-06-03 | 12.21 | $12.18 | 67346 |
| 2026-06-02 | 12.21 | $12.24 | 214100 |
| 2026-06-01 | 12.20 | $12.21 | 144500 |
| 2026-05-29 | 12.20 | $12.25 | 81210 |
| 2026-05-28 | 12.18 | $12.23 | 80700 |
| 2026-05-27 | 12.16 | $12.19 | 48100 |
| 2026-05-26 | 12.15 | $12.10 | 96000 |
| 2026-05-22 | 12.17 | $12.14 | 40027 |
| 2026-05-21 | 12.18 | $12.06 | 140600 |
| 2026-05-20 | 12.22 | $12.12 | 154716 |
| 2026-05-19 | 12.24 | $11.98 | 150717 |
| 2026-05-18 | 12.31 | $12.06 | 192944 |
| 2026-05-15 | 12.38 | $12.15 | 132329 |
| 2026-05-14 | 12.42 | $12.34 | 106000 |
| 2026-05-13 | 12.41 | $12.38 | 81200 |
| 2026-05-12 | 12.39 | $12.36 | 122738 |
| 2026-05-11 | 12.37 | $12.40 | 126525 |
| 2026-05-08 | 12.32 | $12.39 | 92123 |
| 2026-05-07 | 12.27 | $12.37 | 137422 |
| 2026-05-06 | 12.21 | $12.24 | 63300 |
| 2026-05-05 | 12.17 | $12.16 | 108400 |
| 2026-05-04 | 12.16 | $12.10 | 189700 |
| 2026-05-01 | 12.15 | $12.17 | 135200 |
| 2026-04-30 | 12.13 | $12.11 | 83100 |
| 2026-04-29 | 12.11 | $12.12 | 127114 |
| 2026-04-28 | 12.09 | $12.07 | 80000 |
| 2026-04-27 | 12.07 | $12.08 | 51238 |
| 2026-04-24 | 12.05 | $12.06 | 41615 |
| 2026-04-23 | 12.03 | $12.03 | 37605 |
| 2026-04-22 | 12.01 | $12.02 | 59600 |
| 2026-04-21 | 12.00 | $12.05 | 98606 |
| 2026-04-20 | 11.97 | $12.06 | 61200 |
| 2026-04-17 | 11.92 | $12.07 | 82031 |
| 2026-04-16 | 11.87 | $12.03 | 117100 |
| 2026-04-15 | 11.82 | $12.00 | 49900 |
| 2026-04-14 | 11.77 | $12.05 | 104213 |
| 2026-04-13 | 11.69 | $12.00 | 125431 |
| 2026-04-10 | 11.61 | $11.92 | 83220 |
| 2026-04-09 | 11.54 | $11.91 | 160246 |
| 2026-04-08 | 11.46 | $11.83 | 113900 |
| 2026-04-07 | 11.40 | $11.58 | 130400 |
| 2026-04-06 | 11.41 | $11.50 | 91228 |
| 2026-04-02 | 11.44 | $11.58 | 150900 |
| 2026-04-01 | 11.47 | $11.57 | 204528 |
| 2026-03-31 | 11.51 | $11.57 | 280244 |
| 2026-03-30 | 11.56 | $11.41 | 150120 |
| 2026-03-27 | 11.68 | $11.42 | 255436 |
| 2026-03-26 | 11.82 | $11.55 | 111740 |
| 2026-03-25 | 11.96 | $11.86 | 127100 |
| 2026-03-24 | 12.04 | $11.83 | 122004 |
| 2026-03-23 | 12.14 | $12.00 | 60434 |
| 2026-03-20 | 12.21 | $12.00 | 106805 |
| 2026-03-19 | 12.30 | $12.22 | 51200 |
| 2026-03-18 | 12.34 | $12.28 | 55009 |
| 2026-03-17 | 12.38 | $12.31 | 135839 |
| 2026-03-16 | 12.41 | $12.36 | 78000 |
| 2026-03-13 | 12.43 | $12.28 | 97400 |
| 2026-03-12 | 12.48 | $12.32 | 84800 |
| 2026-03-11 | 12.52 | $12.41 | 97500 |
| 2026-03-10 | 12.55 | $12.46 | 63713 |
| 2026-03-09 | 12.57 | $12.49 | 88000 |
| 2026-03-06 | 12.58 | $12.53 | 73900 |
| 2026-03-05 | 12.58 | $12.52 | 41500 |
| 2026-03-04 | 12.58 | $12.56 | 82448 |
| 2026-03-03 | 12.57 | $12.57 | 154137 |
| 2026-03-02 | 12.55 | $12.65 | 161428 |
| 2026-02-27 | 12.49 | $12.50 | 97900 |
| 2026-02-26 | 12.47 | $12.42 | 33800 |
| 2026-02-25 | 12.48 | $12.44 | 106308 |
| 2026-02-24 | 12.47 | $12.45 | 69906 |
| 2026-02-23 | 12.46 | $12.46 | 49507 |
| 2026-02-20 | 12.44 | $12.45 | 68610 |
| 2026-02-19 | 12.41 | $12.48 | 76147 |
| 2026-02-18 | 12.38 | $12.44 | 56500 |
| 2026-02-17 | 12.34 | $12.34 | 41900 |
| 2026-02-13 | 12.33 | $12.32 | 16700 |
| 2026-02-12 | 12.32 | $12.33 | 35400 |
| 2026-02-11 | 12.30 | $12.34 | 60329 |
| 2026-02-10 | 12.28 | $12.34 | 103600 |
| 2026-02-09 | 12.25 | $12.22 | 92100 |
| 2026-02-06 | 12.25 | $12.10 | 321403 |
| 2026-02-05 | 12.29 | $12.28 | 75300 |
| 2026-02-04 | 12.28 | $12.32 | 168600 |
| 2026-02-03 | 12.25 | $12.31 | 108426 |
| 2026-02-02 | 12.22 | $12.29 | 81428 |
| 2026-01-30 | 12.19 | $12.27 | 128500 |
| 2026-01-29 | 12.15 | $12.20 | 54300 |
| 2026-01-28 | 12.13 | $12.17 | 108902 |
| 2026-01-27 | 12.12 | $12.12 | 138425 |
| 2026-01-26 | 12.11 | $12.05 | 237012 |
| 2026-01-23 | 12.13 | $12.04 | 163014 |
| 2026-01-22 | 12.15 | $12.13 | 81137 |
| 2026-01-21 | 12.15 | $12.17 | 108827 |
| 2026-01-20 | 12.13 | $12.15 | 175100 |
| 2026-01-16 | 12.12 | $12.16 | 68600 |
| 2026-01-15 | 12.10 | $12.13 | 55400 |
| 2026-01-14 | 12.08 | $12.15 | 63608 |
| 2026-01-13 | 12.06 | $12.16 | 77505 |
| 2026-01-12 | 12.02 | $12.08 | 35400 |
| 2026-01-09 | 12.00 | $12.10 | 65200 |
| 2026-01-08 | 11.98 | $12.06 | 108132 |
| 2026-01-07 | 11.96 | $12.02 | 74100 |
| 2026-01-06 | 11.94 | $11.94 | 83714 |
| 2026-01-05 | 11.95 | $11.96 | 81800 |
| 2026-01-02 | 11.96 | $11.94 | 103007 |
| 2025-12-31 | 11.97 | $11.90 | 213500 |
| 2025-12-30 | 12.00 | $11.94 | 197600 |
| 2025-12-29 | 12.02 | $11.92 | 119800 |
| 2025-12-26 | 12.06 | $11.97 | 100800 |
| 2025-12-24 | 12.08 | $12.00 | 51615 |
| 2025-12-23 | 12.10 | $11.99 | 166100 |
| 2025-12-22 | 12.13 | $12.07 | 110300 |
| 2025-12-19 | 12.13 | $12.12 | 168929 |
| 2025-12-18 | 12.12 | $12.11 | 87805 |
| 2025-12-17 | 12.11 | $12.03 | 105505 |
| 2025-12-16 | 12.12 | $12.06 | 204204 |
| 2025-12-15 | 12.12 | $12.04 | 153336 |
| 2025-12-12 | 12.13 | $12.03 | 78533 |
| 2025-12-11 | 12.13 | $12.13 | 88500 |
| 2025-12-10 | 12.11 | $12.11 | 150200 |
| 2025-12-09 | 12.09 | $12.15 | 144514 |
| 2025-12-08 | 12.05 | $12.13 | 190600 |
| 2025-12-05 | 12.00 | $12.13 | 251700 |
| 2025-12-04 | 11.94 | $12.02 | 120920 |
| 2025-12-03 | 11.90 | $12.00 | 172744 |
| 2025-12-02 | 11.86 | $11.93 | 152835 |
| 2025-12-01 | 11.83 | $11.85 | 125900 |
| 2025-11-28 | 11.82 | $11.89 | 52500 |
| 2025-11-26 | 11.79 | $11.88 | 93323 |
| 2025-11-25 | 11.76 | $11.89 | 192700 |
| 2025-11-24 | 11.72 | $11.71 | 150808 |
| 2025-11-21 | 11.73 | $11.68 | 75200 |
| 2025-11-20 | 11.76 | $11.68 | 66802 |
| 2025-11-19 | 11.78 | $11.67 | 62200 |
| 2025-11-18 | 11.81 | $11.68 | 292200 |
| 2025-11-17 | 11.85 | $11.72 | 119619 |
| 2025-11-14 | 11.88 | $11.81 | 70700 |
| 2025-11-13 | 11.89 | $11.91 | 41900 |
| 2025-11-12 | 11.87 | $11.92 | 62300 |
| 2025-11-11 | 11.83 | $11.91 | 143940 |
| 2025-11-10 | 11.79 | $11.77 | 88730 |
| 2025-11-07 | 11.79 | $11.79 | 63000 |
| 2025-11-06 | 11.78 | $11.79 | 33523 |
| 2025-11-05 | 11.76 | $11.83 | 92900 |
| 2025-11-04 | 11.73 | $11.84 | 96706 |
| 2025-11-03 | 11.69 | $11.77 | 118613 |
| 2025-10-31 | 11.66 | $11.73 | 90013 |
| 2025-10-30 | 11.63 | $11.66 | 101044 |
| 2025-10-29 | 11.62 | $11.62 | 149237 |
| 2025-10-28 | 11.62 | $11.64 | 131119 |
| 2025-10-27 | 11.61 | $11.64 | 70229 |
| 2025-10-24 | 11.60 | $11.62 | 80303 |
| 2025-10-23 | 11.59 | $11.57 | 53800 |
| 2025-10-22 | 11.60 | $11.57 | 57400 |
| 2025-10-21 | 11.61 | $11.57 | 83400 |
| 2025-10-20 | 11.62 | $11.52 | 121643 |
| 2025-10-17 | 11.64 | $11.51 | 123400 |
| 2025-10-16 | 11.68 | $11.57 | 117200 |
| 2025-10-15 | 11.70 | $11.63 | 55500 |
| 2025-10-14 | 11.70 | $11.66 | 141215 |
| 2025-10-13 | 11.70 | $11.68 | 100603 |
| 2025-10-10 | 11.68 | $11.65 | 85500 |
| 2025-10-09 | 11.67 | $11.62 | 125225 |
| 2025-10-08 | 11.67 | $11.64 | 77700 |
| 2025-10-07 | 11.66 | $11.65 | 175000 |
| 2025-10-06 | 11.63 | $11.54 | 141513 |
| 2025-10-03 | 11.64 | $11.64 | 161700 |
| 2025-10-02 | 11.62 | $11.67 | 116200 |
| 2025-10-01 | 11.57 | $11.62 | 259000 |
| 2025-09-30 | 11.53 | $11.59 | 90700 |
| 2025-09-29 | 11.49 | $11.44 | 55800 |
| 2025-09-26 | 11.49 | $11.46 | 43500 |
| 2025-09-25 | 11.48 | $11.38 | 118705 |
| 2025-09-24 | 11.49 | $11.38 | 93233 |
| 2025-09-23 | 11.50 | $11.47 | 273100 |
| 2025-09-22 | 11.49 | $11.42 | 96600 |
| 2025-09-19 | 11.48 | $11.40 | 61400 |
| 2025-09-18 | 11.47 | $11.45 | 129525 |
| 2025-09-17 | 11.45 | $11.44 | 114200 |
| 2025-09-16 | 11.42 | $11.41 | 98600 |
| 2025-09-15 | 11.39 | $11.42 | 104300 |
| 2025-09-12 | 11.35 | $11.41 | 114700 |
| 2025-09-11 | 11.30 | $11.46 | 177200 |
| 2025-09-10 | 11.23 | $11.40 | 175000 |
| 2025-09-09 | 11.15 | $11.23 | 112200 |
| 2025-09-08 | 11.11 | $11.22 | 147302 |
| 2025-09-05 | 11.07 | $11.08 | 335800 |
| 2025-09-04 | 11.06 | $11.00 | 104700 |
| 2025-09-03 | 11.06 | $11.04 | 129400 |
| 2025-09-02 | 11.06 | $10.98 | 450004 |
| 2025-08-29 | 11.08 | $11.06 | 121500 |
| 2025-08-28 | 11.07 | $11.03 | 105613 |
| 2025-08-27 | 11.07 | $11.09 | 136639 |
| 2025-08-26 | 11.06 | $11.09 | 130500 |
| 2025-08-25 | 11.03 | $11.05 | 54700 |
| 2025-08-22 | 11.01 | $11.02 | 67600 |
| 2025-08-21 | 11.00 | $10.90 | 69013 |
| 2025-08-20 | 11.02 | $10.92 | 160926 |
| 2025-08-19 | 11.04 | $10.97 | 79700 |
| 2025-08-18 | 11.05 | $10.96 | 56800 |
| 2025-08-15 | 11.06 | $11.06 | 84900 |
| 2025-08-14 | 11.04 | $11.08 | 64400 |
| 2025-08-13 | 11.01 | $11.11 | 117101 |
| 2025-08-12 | 10.96 | $10.99 | 77014 |
| 2025-08-11 | 10.94 | $11.00 | 88800 |
| 2025-08-08 | 10.90 | $10.95 | 89900 |
| 2025-08-07 | 10.88 | $10.97 | 135015 |
| 2025-08-06 | 10.84 | $10.95 | 158800 |
| 2025-08-05 | 10.81 | $10.90 | 61900 |
| 2025-08-04 | 10.78 | $10.89 | 104203 |
| 2025-08-01 | 10.74 | $10.90 | 136700 |
| 2025-07-31 | 10.70 | $10.82 | 177225 |
| 2025-07-30 | 10.67 | $10.70 | 115407 |
| 2025-07-29 | 10.68 | $10.70 | 113306 |
| 2025-07-28 | 10.69 | $10.68 | 96000 |
| 2025-07-25 | 10.70 | $10.69 | 136900 |
| 2025-07-24 | 10.72 | $10.68 | 242800 |
| 2025-07-23 | 10.75 | $10.73 | 158108 |
| 2025-07-22 | 10.77 | $10.73 | 187700 |
| 2025-07-21 | 10.80 | $10.73 | 108104 |
| 2025-07-18 | 10.83 | $10.74 | 124705 |
| 2025-07-17 | 10.87 | $10.73 | 125036 |
| 2025-07-16 | 10.91 | $10.77 | 176328 |
| 2025-07-15 | 10.96 | $10.86 | 69700 |
| 2025-07-14 | 10.99 | $10.97 | 133325 |
| 2025-07-11 | 10.98 | $10.91 | 49400 |
| 2025-07-10 | 11.00 | $10.92 | 87200 |
| 2025-07-09 | 11.01 | $10.97 | 69127 |
| 2025-07-08 | 11.01 | $10.97 | 52400 |
| 2025-07-07 | 11.01 | $10.99 | 83400 |
| 2025-07-03 | 11.00 | $11.07 | 107600 |
| 2025-07-02 | 10.96 | $11.06 | 117300 |
| 2025-07-01 | 10.92 | $11.00 | 195000 |
| 2025-06-30 | 10.88 | $10.95 | 150524 |
| 2025-06-27 | 10.86 | $10.89 | 159000 |
| 2025-06-26 | 10.85 | $10.93 | 73300 |
| 2025-06-25 | 10.82 | $10.82 | 154300 |
| 2025-06-24 | 10.82 | $10.87 | 99900 |
| 2025-06-23 | 10.81 | $10.90 | 291800 |
| 2025-06-20 | 10.79 | $10.79 | 94700 |
| 2025-06-18 | 10.79 | $10.78 | 84405 |
| 2025-06-17 | 10.81 | $10.80 | 192320 |
| 2025-06-16 | 10.81 | $10.81 | 188000 |
| 2025-06-13 | 10.82 | $10.81 | 92041 |
| 2025-06-12 | 10.83 | $10.88 | 58400 |
| 2025-06-11 | 10.83 | $10.86 | 110100 |
| 2025-06-10 | 10.82 | $10.83 | 56900 |
| 2025-06-09 | 10.83 | $10.83 | 77000 |
| 2025-06-06 | 10.84 | $10.82 | 84701 |
| 2025-06-05 | 10.86 | $10.83 | 45020 |
| 2025-06-04 | 10.87 | $10.86 | 61300 |
| 2025-06-03 | 10.88 | $10.88 | 179844 |
| 2025-06-02 | 10.89 | $10.89 | 132024 |
| 2025-05-30 | 10.90 | $10.92 | 51000 |
| 2025-05-29 | 10.90 | $10.91 | 99443 |
| 2025-05-28 | 10.90 | $10.89 | 90700 |
| 2025-05-27 | 10.91 | $10.95 | 131801 |
| 2025-05-23 | 10.91 | $10.83 | 78400 |
| 2025-05-22 | 10.94 | $10.82 | 129431 |
| 2025-05-21 | 10.99 | $10.83 | 116646 |
| 2025-05-20 | 11.04 | $10.97 | 52500 |
| 2025-05-19 | 11.06 | $11.00 | 111800 |
| 2025-05-16 | 11.07 | $11.01 | 124013 |
| 2025-05-15 | 11.08 | $11.01 | 114800 |
| 2025-05-14 | 11.10 | $10.97 | 155100 |
| 2025-05-13 | 11.12 | $11.07 | 96640 |
| 2025-05-12 | 11.13 | $11.07 | 138500 |
| 2025-05-09 | 11.13 | $11.12 | 56739 |
| 2025-05-08 | 11.12 | $11.10 | 79635 |
| 2025-05-07 | 11.11 | $11.12 | 65346 |
| 2025-05-06 | 11.09 | $11.13 | 34000 |
| 2025-05-05 | 11.06 | $11.13 | 79500 |
| 2025-05-02 | 11.03 | $11.18 | 79043 |
| 2025-05-01 | 10.98 | $11.12 | 82929 |
| 2025-04-30 | 10.93 | $11.12 | 68224 |
| 2025-04-29 | 10.87 | $11.04 | 105321 |
| 2025-04-28 | 10.82 | $10.98 | 84400 |
| 2025-04-25 | 10.79 | $11.00 | 97300 |
| 2025-04-24 | 10.74 | $10.95 | 93600 |
| 2025-04-23 | 10.71 | $10.82 | 116104 |
| 2025-04-22 | 10.70 | $10.78 | 102835 |
| 2025-04-21 | 10.72 | $10.68 | 92709 |
| 2025-04-17 | 10.77 | $10.81 | 97300 |
| 2025-04-16 | 10.79 | $10.86 | 83500 |
| 2025-04-15 | 10.80 | $10.90 | 83114 |
| 2025-04-14 | 10.81 | $10.88 | 125232 |
| 2025-04-11 | 10.83 | $10.78 | 174307 |
| 2025-04-10 | 10.89 | $10.76 | 156408 |
| 2025-04-09 | 10.97 | $10.90 | 322700 |
| 2025-04-08 | 11.02 | $10.74 | 300900 |
| 2025-04-07 | 11.14 | $10.98 | 316800 |
| 2025-04-04 | 11.21 | $11.13 | 262100 |
| 2025-04-03 | 11.26 | $11.34 | 124100 |
| 2025-04-02 | 11.24 | $11.34 | 92344 |
| 2025-04-01 | 11.22 | $11.35 | 93020 |
| 2025-03-31 | 11.20 | $11.25 | 89011 |
| 2025-03-28 | 11.20 | $11.21 | 47411 |
| 2025-03-27 | 11.22 | $11.20 | 55133 |
| 2025-03-26 | 11.25 | $11.25 | 77200 |
| 2025-03-25 | 11.27 | $11.31 | 105200 |
| 2025-03-24 | 11.28 | $11.33 | 75504 |
| 2025-03-21 | 11.28 | $11.38 | 87948 |
| 2025-03-20 | 11.27 | $11.29 | 80622 |
| 2025-03-19 | 11.29 | $11.22 | 54545 |
| 2025-03-18 | 11.33 | $11.25 | 122620 |
| 2025-03-17 | 11.38 | $11.30 | 56614 |
| 2025-03-14 | 11.42 | $11.25 | 59600 |
| 2025-03-13 | 11.49 | $11.35 | 68611 |
| 2025-03-12 | 11.54 | $11.42 | 112300 |
| 2025-03-11 | 11.58 | $11.50 | 22100 |
| 2025-03-10 | 11.60 | $11.53 | 79800 |
| 2025-03-07 | 11.61 | $11.49 | 47600 |
| 2025-03-06 | 11.64 | $11.50 | 64200 |
| 2025-03-05 | 11.68 | $11.58 | 68043 |
| 2025-03-04 | 11.69 | $11.63 | 97632 |
| 2025-03-03 | 11.70 | $11.65 | 138900 |
| 2025-02-28 | 11.69 | $11.72 | 66217 |
| 2025-02-27 | 11.66 | $11.62 | 51700 |
| 2025-02-26 | 11.65 | $11.71 | 62700 |
| 2025-02-25 | 11.61 | $11.63 | 60749 |
| 2025-02-24 | 11.59 | $11.56 | 57819 |
| 2025-02-21 | 11.58 | $11.56 | 24915 |
| 2025-02-20 | 11.57 | $11.52 | 47120 |
| 2025-02-19 | 11.57 | $11.54 | 25045 |
| 2025-02-18 | 11.56 | $11.49 | 58316 |
| 2025-02-14 | 11.56 | $11.50 | 139216 |
| 2025-02-13 | 11.56 | $11.50 | 70549 |
| 2025-02-12 | 11.56 | $11.40 | 135700 |
| 2025-02-11 | 11.59 | $11.50 | 86910 |
| 2025-02-10 | 11.59 | $11.54 | 121900 |
| 2025-02-07 | 11.57 | $11.59 | 133000 |
| 2025-02-06 | 11.54 | $11.62 | 88700 |
| 2025-02-05 | 11.48 | $11.57 | 74849 |
| 2025-02-04 | 11.43 | $11.50 | 141206 |
| 2025-02-03 | 11.39 | $11.42 | 222113 |
| 2025-01-31 | 11.36 | $11.38 | 139803 |
| 2025-01-30 | 11.34 | $11.37 | 75839 |
| 2025-01-29 | 11.31 | $11.31 | 73400 |
| 2025-01-28 | 11.30 | $11.31 | 51624 |
| 2025-01-27 | 11.29 | $11.30 | 97443 |
| 2025-01-24 | 11.27 | $11.30 | 120820 |
| 2025-01-23 | 11.25 | $11.29 | 135920 |
| 2025-01-22 | 11.23 | $11.33 | 55500 |
| 2025-01-21 | 11.20 | $11.36 | 61038 |
| 2025-01-17 | 11.15 | $11.33 | 88926 |
| 2025-01-16 | 11.10 | $11.29 | 149900 |
| 2025-01-15 | 11.05 | $11.19 | 145524 |
| 2025-01-14 | 11.02 | $11.01 | 173900 |
| 2025-01-13 | 11.05 | $11.02 | 141606 |
| 2025-01-10 | 11.08 | $11.08 | 189503 |
| 2025-01-08 | 11.10 | $11.21 | 47828 |
| 2025-01-07 | 11.08 | $11.24 | 113400 |
| 2025-01-06 | 11.06 | $11.25 | 145100 |
| 2025-01-03 | 11.03 | $11.29 | 110542 |
| 2025-01-02 | 10.98 | $11.22 | 135300 |
| 2024-12-31 | 10.95 | $11.07 | 345529 |
| 2024-12-30 | 10.96 | $10.97 | 502400 |
| 2024-12-27 | 11.01 | $11.01 | 319600 |
| 2024-12-26 | 11.07 | $11.06 | 225639 |
| 2024-12-24 | 11.12 | $11.10 | 162100 |
| 2024-12-23 | 11.17 | $11.03 | 354000 |
| 2024-12-20 | 11.27 | $11.08 | 457200 |
| 2024-12-19 | 11.37 | $11.14 | 322900 |
| 2024-12-18 | 11.47 | $11.22 | 298000 |
| 2024-12-17 | 11.58 | $11.37 | 253100 |
| 2024-12-16 | 11.66 | $11.46 | 447549 |
| 2024-12-13 | 11.73 | $11.59 | 97933 |
| 2024-12-12 | 11.78 | $11.65 | 179106 |
| 2024-12-11 | 11.82 | $11.78 | 171500 |
| 2024-12-10 | 11.82 | $11.74 | 110931 |
| 2024-12-09 | 11.84 | $11.78 | 162000 |
| 2024-12-06 | 11.85 | $11.81 | 129700 |
| 2024-12-05 | 11.85 | $11.78 | 118400 |
| 2024-12-04 | 11.87 | $11.85 | 65900 |
| 2024-12-03 | 11.86 | $11.85 | 199136 |
| 2024-12-02 | 11.84 | $11.92 | 166500 |
| 2024-11-29 | 11.80 | $11.97 | 46200 |
| 2024-11-27 | 11.74 | $11.87 | 91607 |
| 2024-11-26 | 11.70 | $11.83 | 153625 |
| 2024-11-25 | 11.66 | $11.79 | 138100 |
| 2024-11-22 | 11.62 | $11.72 | 116200 |
| 2024-11-21 | 11.59 | $11.63 | 193706 |
| 2024-11-20 | 11.60 | $11.62 | 165516 |
| 2024-11-19 | 11.60 | $11.62 | 87919 |
| 2024-11-18 | 11.61 | $11.60 | 164229 |
| 2024-11-15 | 11.63 | $11.62 | 116539 |
| 2024-11-14 | 11.65 | $11.73 | 107100 |
| 2024-11-13 | 11.64 | $11.70 | 112133 |
| 2024-11-12 | 11.64 | $11.67 | 123747 |
| 2024-11-11 | 11.65 | $11.80 | 108200 |
| 2024-11-08 | 11.62 | $11.76 | 140000 |
| 2024-11-07 | 11.59 | $11.69 | 103300 |
| 2024-11-06 | 11.59 | $11.59 | 161132 |
| 2024-11-05 | 11.62 | $11.72 | 117223 |
| 2024-11-04 | 11.62 | $11.74 | 134700 |
| 2024-11-01 | 11.61 | $11.67 | 148300 |
| 2024-10-31 | 11.63 | $11.67 | 105601 |
| 2024-10-30 | 11.65 | $11.65 | 222800 |
| 2024-10-29 | 11.69 | $11.60 | 152221 |
| 2024-10-28 | 11.75 | $11.69 | 81843 |
| 2024-10-25 | 11.80 | $11.76 | 72007 |
| 2024-10-24 | 11.83 | $11.68 | 116100 |
| 2024-10-23 | 11.91 | $11.81 | 155800 |
| 2024-10-22 | 11.96 | $11.95 | 107700 |
| 2024-10-21 | 11.98 | $11.96 | 90700 |
| 2024-10-18 | 12.00 | $12.03 | 85100 |
| 2024-10-17 | 12.00 | $11.99 | 57300 |
| 2024-10-16 | 12.02 | $12.00 | 40317 |
| 2024-10-15 | 12.03 | $11.95 | 51300 |
| 2024-10-14 | 12.07 | $12.03 | 111843 |
| 2024-10-11 | 12.09 | $12.06 | 55734 |
| 2024-10-10 | 12.11 | $12.04 | 122100 |
| 2024-10-09 | 12.13 | $12.06 | 55100 |
| 2024-10-08 | 12.16 | $12.14 | 161000 |
| 2024-10-07 | 12.16 | $12.08 | 90134 |
| 2024-10-04 | 12.18 | $12.14 | 119700 |
| 2024-10-03 | 12.19 | $12.16 | 72409 |
| 2024-10-02 | 12.19 | $12.18 | 137900 |
| 2024-10-01 | 12.19 | $12.21 | 111600 |
| 2024-09-30 | 12.17 | $12.13 | 78932 |
| 2024-09-27 | 12.17 | $12.17 | 61715 |
| 2024-09-26 | 12.16 | $12.15 | 122847 |
| 2024-09-25 | 12.16 | $12.11 | 90326 |
| 2024-09-24 | 12.16 | $12.15 | 105300 |
| 2024-09-23 | 12.16 | $12.15 | 138900 |
| 2024-09-20 | 12.15 | $12.10 | 84343 |
| 2024-09-19 | 12.15 | $12.12 | 94000 |
| 2024-09-18 | 12.14 | $12.13 | 34206 |
| 2024-09-17 | 12.13 | $12.08 | 152940 |
| 2024-09-16 | 12.13 | $12.06 | 80500 |
| 2024-09-13 | 12.13 | $12.14 | 53300 |
| 2024-09-12 | 12.11 | $12.13 | 96110 |
| 2024-09-11 | 12.08 | $12.09 | 122300 |
| 2024-09-10 | 12.06 | $12.05 | 106121 |
| 2024-09-09 | 12.05 | $12.04 | 103400 |
| 2024-09-06 | 12.03 | $11.99 | 150436 |
| 2024-09-05 | 12.03 | $12.03 | 103500 |
| 2024-09-04 | 12.01 | $12.02 | 68423 |
| 2024-09-03 | 11.99 | $12.00 | 95512 |
| 2024-08-30 | 11.97 | $11.99 | 67438 |
| 2024-08-29 | 11.94 | $11.92 | 54542 |
| 2024-08-28 | 11.93 | $11.89 | 92917 |
| 2024-08-27 | 11.93 | $11.92 | 97000 |
| 2024-08-26 | 11.91 | $11.93 | 70900 |
| 2024-08-23 | 11.89 | $11.92 | 92100 |
| 2024-08-22 | 11.86 | $11.89 | 138000 |
| 2024-08-21 | 11.83 | $11.81 | 27300 |
| 2024-08-20 | 11.82 | $11.79 | 53027 |
| 2024-08-19 | 11.82 | $11.79 | 49100 |
| 2024-08-16 | 11.81 | $11.78 | 74341 |
| 2024-08-15 | 11.80 | $11.74 | 78800 |
| 2024-08-14 | 11.80 | $11.79 | 64426 |
| 2024-08-13 | 11.78 | $11.76 | 90300 |
| 2024-08-12 | 11.77 | $11.73 | 35400 |
| 2024-08-09 | 11.76 | $11.76 | 62100 |
| 2024-08-08 | 11.74 | $11.71 | 68300 |
| 2024-08-07 | 11.73 | $11.78 | 122312 |
| 2024-08-06 | 11.69 | $11.74 | 162300 |
| 2024-08-05 | 11.66 | $11.70 | 117900 |
| 2024-08-02 | 11.63 | $11.79 | 202500 |
| 2024-08-01 | 11.56 | $11.65 | 85700 |
| 2024-07-31 | 11.52 | $11.57 | 119200 |
| 2024-07-30 | 11.50 | $11.47 | 63700 |
| 2024-07-29 | 11.51 | $11.48 | 101235 |
| 2024-07-26 | 11.51 | $11.53 | 50917 |
| 2024-07-25 | 11.50 | $11.51 | 51400 |
| 2024-07-24 | 11.49 | $11.50 | 63200 |
| 2024-07-23 | 11.49 | $11.51 | 114400 |
| 2024-07-22 | 11.47 | $11.44 | 113900 |
| 2024-07-19 | 11.48 | $11.34 | 339900 |
| 2024-07-18 | 11.52 | $11.41 | 124542 |
| 2024-07-17 | 11.54 | $11.44 | 122329 |
| 2024-07-16 | 11.56 | $11.56 | 146149 |
| 2024-07-15 | 11.54 | $11.52 | 110314 |
| 2024-07-12 | 11.53 | $11.61 | 62748 |
| 2024-07-11 | 11.49 | $11.55 | 111949 |
| 2024-07-10 | 11.45 | $11.47 | 90200 |
| 2024-07-09 | 11.44 | $11.44 | 49133 |
| 2024-07-08 | 11.43 | $11.41 | 110007 |
| 2024-07-05 | 11.42 | $11.42 | 62400 |
| 2024-07-03 | 11.41 | $11.42 | 35500 |
| 2024-07-02 | 11.40 | $11.41 | 105300 |
| 2024-07-01 | 11.39 | $11.39 | 129125 |
| 2024-06-28 | 11.38 | $11.39 | 71200 |
| 2024-06-27 | 11.36 | $11.37 | 50037 |
| 2024-06-26 | 11.35 | $11.33 | 98627 |
| 2024-06-25 | 11.35 | $11.32 | 64600 |
| 2024-06-24 | 11.36 | $11.33 | 111400 |
| 2024-06-21 | 11.35 | $11.32 | 71806 |
| 2024-06-20 | 11.36 | $11.31 | 99100 |
| 2024-06-18 | 11.36 | $11.35 | 181626 |
| 2024-06-17 | 11.35 | $11.33 | 113013 |
| 2024-06-14 | 11.35 | $11.37 | 107200 |
| 2024-06-13 | 11.33 | $11.37 | 65423 |
| 2024-06-12 | 11.31 | $11.36 | 139217 |
| 2024-06-11 | 11.28 | $11.34 | 72623 |
| 2024-06-10 | 11.25 | $11.29 | 30204 |
| 2024-06-07 | 11.24 | $11.26 | 87833 |
| 2024-06-06 | 11.23 | $11.30 | 77700 |
| 2024-06-05 | 11.20 | $11.34 | 133512 |
| 2024-06-04 | 11.16 | $11.27 | 86900 |
| 2024-06-03 | 11.13 | $11.17 | 114007 |
| 2024-05-31 | 11.13 | $11.11 | 144000 |
| 2024-05-30 | 11.15 | $11.06 | 105000 |
| 2024-05-29 | 11.19 | $11.07 | 166600 |
| 2024-05-28 | 11.23 | $11.16 | 97313 |
| 2024-05-24 | 11.25 | $11.22 | 55410 |
| 2024-05-23 | 11.26 | $11.19 | 80600 |
| 2024-05-22 | 11.28 | $11.20 | 96842 |
| 2024-05-21 | 11.31 | $11.26 | 69400 |
| 2024-05-20 | 11.32 | $11.29 | 118624 |
| 2024-05-17 | 11.32 | $11.27 | 93343 |
| 2024-05-16 | 11.32 | $11.29 | 64233 |
| 2024-05-15 | 11.33 | $11.32 | 159400 |
| 2024-05-14 | 11.32 | $11.28 | 64000 |
| 2024-05-13 | 11.32 | $11.32 | 94129 |
| 2024-05-10 | 11.31 | $11.30 | 79400 |
| 2024-05-09 | 11.31 | $11.41 | 41400 |
| 2024-05-08 | 11.26 | $11.41 | 56622 |
| 2024-05-07 | 11.21 | $11.41 | 59800 |
| 2024-05-06 | 11.15 | $11.32 | 63815 |
| 2024-05-03 | 11.11 | $11.26 | 83200 |
| 2024-05-02 | 11.07 | $11.15 | 101400 |
| 2024-05-01 | 11.06 | $11.16 | 91300 |
| 2024-04-30 | 11.05 | $11.10 | 27734 |
| 2024-04-29 | 11.06 | $11.13 | 74021 |
| 2024-04-26 | 11.06 | $11.09 | 75300 |
| 2024-04-25 | 11.08 | $11.08 | 78100 |
| 2024-04-24 | 11.10 | $11.14 | 70400 |
| 2024-04-23 | 11.12 | $11.14 | 108500 |
| 2024-04-22 | 11.14 | $11.16 | 40827 |
| 2024-04-19 | 11.16 | $11.15 | 80811 |
| 2024-04-18 | 11.18 | $11.15 | 90113 |
| 2024-04-17 | 11.22 | $11.22 | 213731 |
| 2024-04-16 | 11.24 | $11.18 | 168043 |
| 2024-04-15 | 11.29 | $11.20 | 135600 |
| 2024-04-12 | 11.33 | $11.27 | 54129 |
| 2024-04-11 | 11.37 | $11.34 | 47429 |
| 2024-04-10 | 11.39 | $11.31 | 129600 |
| 2024-04-09 | 11.43 | $11.41 | 70800 |
| 2024-04-08 | 11.44 | $11.40 | 76835 |
| 2024-04-05 | 11.46 | $11.39 | 97200 |
| 2024-04-04 | 11.49 | $11.44 | 61700 |
| 2024-04-03 | 11.51 | $11.48 | 79200 |
| 2024-04-02 | 11.53 | $11.50 | 92200 |
| 2024-04-01 | 11.54 | $11.52 | 150515 |
| 2024-03-28 | 11.54 | $11.63 | 90000 |
| 2024-03-27 | 11.51 | $11.56 | 45600 |
| 2024-03-26 | 11.49 | $11.50 | 73300 |
| 2024-03-25 | 11.50 | $11.46 | 49600 |
| 2024-03-22 | 11.51 | $11.52 | 88219 |
| 2024-03-21 | 11.51 | $11.51 | 98215 |
| 2024-03-20 | 11.51 | $11.51 | 29700 |
| 2024-03-19 | 11.51 | $11.51 | 54800 |
| 2024-03-18 | 11.52 | $11.52 | 72100 |
| 2024-03-15 | 11.52 | $11.49 | 104229 |
| 2024-03-14 | 11.53 | $11.48 | 108127 |
| 2024-03-13 | 11.54 | $11.58 | 79300 |
| 2024-03-12 | 11.53 | $11.52 | 122046 |
| 2024-03-11 | 11.53 | $11.54 | 142828 |
| 2024-03-08 | 11.52 | $11.55 | 60827 |
| 2024-03-07 | 11.51 | $11.57 | 66100 |
| 2024-03-06 | 11.50 | $11.57 | 54746 |
| 2024-03-05 | 11.48 | $11.51 | 66417 |
| 2024-03-04 | 11.47 | $11.47 | 158800 |
| 2024-03-01 | 11.47 | $11.50 | 74600 |
| 2024-02-29 | 11.47 | $11.44 | 85300 |
| 2024-02-28 | 11.49 | $11.46 | 128009 |
| 2024-02-27 | 11.50 | $11.45 | 108600 |
| 2024-02-26 | 11.52 | $11.48 | 85300 |
| 2024-02-23 | 11.53 | $11.55 | 58300 |
| 2024-02-22 | 11.52 | $11.55 | 130800 |
| 2024-02-21 | 11.51 | $11.54 | 70600 |
| 2024-02-20 | 11.50 | $11.52 | 50417 |
| 2024-02-16 | 11.50 | $11.52 | 72200 |
| 2024-02-15 | 11.50 | $11.56 | 59600 |
| 2024-02-14 | 11.48 | $11.48 | 84530 |
| 2024-02-13 | 11.48 | $11.46 | 77300 |
| 2024-02-12 | 11.49 | $11.55 | 93208 |
| 2024-02-09 | 11.47 | $11.49 | 102000 |
| 2024-02-08 | 11.47 | $11.45 | 94000 |
| 2024-02-07 | 11.48 | $11.48 | 73500 |
| 2024-02-06 | 11.48 | $11.49 | 117200 |
| 2024-02-05 | 11.48 | $11.41 | 116000 |
| 2024-02-02 | 11.51 | $11.51 | 201347 |
| 2024-02-01 | 11.50 | $11.62 | 171500 |
| 2024-01-31 | 11.47 | $11.56 | 128838 |
| 2024-01-30 | 11.44 | $11.55 | 179549 |
| 2024-01-29 | 11.41 | $11.54 | 56219 |
| 2024-01-26 | 11.37 | $11.41 | 93007 |
| 2024-01-25 | 11.37 | $11.45 | 89042 |
| 2024-01-24 | 11.36 | $11.39 | 79300 |
| 2024-01-23 | 11.37 | $11.36 | 95222 |
| 2024-01-22 | 11.38 | $11.37 | 86347 |
| 2024-01-19 | 11.39 | $11.29 | 426438 |
| 2024-01-18 | 11.44 | $11.31 | 125600 |
| 2024-01-17 | 11.48 | $11.35 | 111524 |
| 2024-01-16 | 11.52 | $11.43 | 101200 |
| 2024-01-12 | 11.55 | $11.48 | 121900 |
| 2024-01-11 | 11.56 | $11.48 | 43731 |
| 2024-01-10 | 11.58 | $11.52 | 70900 |
| 2024-01-09 | 11.58 | $11.52 | 68700 |
| 2024-01-08 | 11.58 | $11.58 | 62808 |
| 2024-01-05 | 11.56 | $11.54 | 87300 |
| 2024-01-04 | 11.55 | $11.53 | 66700 |
| 2024-01-03 | 11.54 | $11.53 | 49206 |
| 2024-01-02 | 11.52 | $11.50 | 93500 |
| 2023-12-29 | 11.50 | $11.41 | 271000 |
| 2023-12-28 | 11.51 | $11.43 | 261400 |
| 2023-12-27 | 11.50 | $11.46 | 237700 |
| 2023-12-26 | 11.49 | $11.39 | 219414 |
| 2023-12-22 | 11.49 | $11.38 | 215709 |
| 2023-12-21 | 11.49 | $11.41 | 150921 |
| 2023-12-20 | 11.48 | $11.40 | 207500 |
| 2023-12-19 | 11.47 | $11.44 | 195700 |
| 2023-12-18 | 11.44 | $11.41 | 178100 |
| 2023-12-15 | 11.41 | $11.43 | 160300 |
| 2023-12-14 | 11.36 | $11.39 | 125541 |
| 2023-12-13 | 11.31 | $11.25 | 162424 |
| 2023-12-12 | 11.29 | $11.14 | 149800 |
| 2023-12-11 | 11.29 | $11.13 | 313741 |
| 2023-12-08 | 11.30 | $11.17 | 178221 |
| 2023-12-07 | 11.29 | $11.18 | 91644 |
| 2023-12-06 | 11.28 | $11.10 | 110200 |
| 2023-12-05 | 11.28 | $11.13 | 153600 |
| 2023-12-04 | 11.26 | $11.15 | 225100 |
| 2023-12-01 | 11.23 | $11.18 | 180719 |
| 2023-11-30 | 11.19 | $11.07 | 159400 |
| 2023-11-29 | 11.16 | $11.13 | 239800 |
| 2023-11-28 | 11.10 | $11.00 | 194640 |
| 2023-11-27 | 11.06 | $11.00 | 138200 |
| 2023-11-24 | 11.01 | $10.99 | 61822 |
| 2023-11-22 | 10.95 | $10.98 | 156215 |
| 2023-11-21 | 10.88 | $10.89 | 98200 |
| 2023-11-20 | 10.81 | $10.87 | 125811 |
| 2023-11-17 | 10.73 | $10.80 | 137714 |
| 2023-11-16 | 10.65 | $10.76 | 145911 |
| 2023-11-15 | 10.56 | $10.56 | 249600 |
| 2023-11-14 | 10.52 | $10.55 | 133849 |
| 2023-11-13 | 10.46 | $10.44 | 122800 |
| 2023-11-10 | 10.43 | $10.47 | 107304 |
| 2023-11-09 | 10.37 | $10.45 | 49700 |
| 2023-11-08 | 10.31 | $10.57 | 289900 |
| 2023-11-07 | 10.20 | $10.39 | 138000 |
| 2023-11-06 | 10.12 | $10.26 | 171100 |
| 2023-11-03 | 10.06 | $10.29 | 138500 |
| 2023-11-02 | 9.97 | $10.18 | 168522 |
| 2023-11-01 | 9.91 | $10.10 | 105500 |
| 2023-10-31 | 9.85 | $9.97 | 133200 |
| 2023-10-30 | 9.83 | $9.98 | 163300 |
| 2023-10-27 | 9.80 | $9.80 | 92700 |
| 2023-10-26 | 9.82 | $9.77 | 174300 |
| 2023-10-25 | 9.86 | $9.84 | 112517 |
| 2023-10-24 | 9.89 | $9.97 | 52443 |
| 2023-10-23 | 9.89 | $9.90 | 161935 |
| 2023-10-20 | 9.91 | $9.95 | 84700 |
| 2023-10-19 | 9.93 | $9.95 | 107709 |
| 2023-10-18 | 9.94 | $10.00 | 96300 |
| 2023-10-17 | 9.95 | $10.02 | 174000 |
| 2023-10-16 | 9.96 | $10.02 | 226323 |
| 2023-10-13 | 9.97 | $10.09 | 75531 |
| 2023-10-12 | 9.96 | $10.06 | 142049 |
| 2023-10-11 | 9.96 | $10.17 | 78100 |
| 2023-10-10 | 9.94 | $10.08 | 121900 |
| 2023-10-09 | 9.94 | $10.05 | 162300 |
| 2023-10-06 | 9.95 | $10.00 | 108700 |
| 2023-10-05 | 9.99 | $10.04 | 67231 |
| 2023-10-04 | 10.02 | $10.09 | 112600 |
| 2023-10-03 | 10.05 | $10.03 | 139213 |
| 2023-10-02 | 10.12 | $10.12 | 124800 |
| 2023-09-29 | 10.17 | $10.12 | 100200 |
| 2023-09-28 | 10.23 | $10.10 | 168500 |
| 2023-09-27 | 10.32 | $10.06 | 212548 |
| 2023-09-26 | 10.44 | $10.22 | 349135 |
| 2023-09-25 | 10.54 | $10.39 | 183835 |
| 2023-09-22 | 10.62 | $10.57 | 113121 |
| 2023-09-21 | 10.65 | $10.60 | 114300 |
| 2023-09-20 | 10.68 | $10.70 | 47024 |
| 2023-09-19 | 10.69 | $10.67 | 47300 |
| 2023-09-18 | 10.72 | $10.67 | 97118 |
| 2023-09-15 | 10.74 | $10.70 | 65307 |
| 2023-09-14 | 10.77 | $10.70 | 147929 |
| 2023-09-13 | 10.80 | $10.85 | 92930 |
| 2023-09-12 | 10.80 | $10.85 | 66500 |
| 2023-09-11 | 10.79 | $10.87 | 327200 |
| 2023-09-08 | 10.77 | $10.77 | 159200 |
| 2023-09-07 | 10.79 | $10.75 | 89200 |
| 2023-09-06 | 10.82 | $10.81 | 75400 |
| 2023-09-05 | 10.83 | $10.86 | 113207 |
| 2023-09-01 | 10.83 | $10.86 | 140800 |
| 2023-08-31 | 10.84 | $10.85 | 106427 |
| 2023-08-30 | 10.85 | $10.88 | 67940 |
| 2023-08-29 | 10.85 | $10.91 | 60700 |
| 2023-08-28 | 10.84 | $10.90 | 44900 |
| 2023-08-25 | 10.84 | $10.87 | 62216 |
| 2023-08-24 | 10.85 | $10.86 | 90100 |
| 2023-08-23 | 10.87 | $10.92 | 54500 |
| 2023-08-22 | 10.87 | $10.88 | 66206 |
| 2023-08-21 | 10.88 | $10.86 | 57600 |
| 2023-08-18 | 10.91 | $10.92 | 94437 |
| 2023-08-17 | 10.92 | $10.88 | 67936 |
| 2023-08-16 | 10.95 | $10.88 | 146429 |
| 2023-08-15 | 10.99 | $10.92 | 157500 |
| 2023-08-14 | 11.02 | $10.95 | 115901 |
| 2023-08-11 | 11.06 | $11.03 | 49700 |
| 2023-08-10 | 11.07 | $11.10 | 69410 |
| 2023-08-09 | 11.07 | $11.10 | 50000 |
| 2023-08-08 | 11.07 | $11.04 | 63828 |
| 2023-08-07 | 11.09 | $11.01 | 109700 |
| 2023-08-04 | 11.12 | $11.06 | 56429 |
| 2023-08-03 | 11.14 | $11.04 | 128000 |
| 2023-08-02 | 11.17 | $11.16 | 109200 |
| 2023-08-01 | 11.17 | $11.19 | 118000 |
| 2023-07-31 | 11.16 | $11.20 | 136737 |
| 2023-07-28 | 11.15 | $11.16 | 72400 |
| 2023-07-27 | 11.15 | $11.08 | 97300 |
| 2023-07-26 | 11.17 | $11.15 | 106223 |
| 2023-07-25 | 11.17 | $11.13 | 93005 |
| 2023-07-24 | 11.18 | $11.17 | 167421 |
| 2023-07-21 | 11.18 | $11.16 | 183600 |
| 2023-07-20 | 11.18 | $11.14 | 79500 |
| 2023-07-19 | 11.18 | $11.18 | 214200 |
| 2023-07-18 | 11.18 | $11.16 | 118929 |
| 2023-07-17 | 11.18 | $11.15 | 82600 |
| 2023-07-14 | 11.18 | $11.11 | 78900 |
| 2023-07-13 | 11.20 | $11.21 | 92800 |
| 2023-07-12 | 11.19 | $11.20 | 69602 |
| 2023-07-11 | 11.17 | $11.14 | 45130 |
| 2023-07-10 | 11.18 | $11.19 | 53700 |
| 2023-07-07 | 11.16 | $11.10 | 132730 |
| 2023-07-06 | 11.18 | $11.07 | 84300 |
| 2023-07-05 | 11.20 | $11.24 | 58621 |
| 2023-07-03 | 11.17 | $11.28 | 47900 |
| 2023-06-30 | 11.13 | $11.17 | 56400 |
| 2023-06-29 | 11.11 | $11.13 | 122300 |
| 2023-06-28 | 11.10 | $11.21 | 138132 |
| 2023-06-27 | 11.06 | $11.12 | 86303 |
| 2023-06-26 | 11.04 | $11.06 | 84923 |
| 2023-06-23 | 11.04 | $11.04 | 113626 |
| 2023-06-22 | 11.04 | $10.99 | 119400 |
| 2023-06-21 | 11.05 | $11.03 | 83220 |
| 2023-06-20 | 11.06 | $11.10 | 43700 |
| 2023-06-16 | 11.05 | $11.03 | 98000 |
| 2023-06-15 | 11.06 | $11.01 | 104645 |
| 2023-06-14 | 11.08 | $11.05 | 90414 |
| 2023-06-13 | 11.08 | $11.07 | 44006 |
| 2023-06-12 | 11.09 | $11.09 | 71704 |
| 2023-06-09 | 11.08 | $11.08 | 109900 |
| 2023-06-08 | 11.09 | $11.06 | 68518 |
| 2023-06-07 | 11.09 | $11.03 | 145021 |
| 2023-06-06 | 11.11 | $11.20 | 35300 |
| 2023-06-05 | 11.08 | $11.20 | 98667 |
| 2023-06-02 | 11.04 | $11.16 | 94912 |
| 2023-06-01 | 11.01 | $11.18 | 70300 |
| 2023-05-31 | 10.96 | $11.17 | 94643 |
| 2023-05-30 | 10.91 | $11.02 | 93900 |
| 2023-05-26 | 10.90 | $10.90 | 53000 |
| 2023-05-25 | 10.92 | $10.87 | 111628 |
| 2023-05-24 | 10.96 | $10.88 | 150800 |
| 2023-05-23 | 11.01 | $10.97 | 72200 |
| 2023-05-22 | 11.04 | $11.00 | 107800 |
| 2023-05-19 | 11.07 | $10.99 | 168400 |
| 2023-05-18 | 11.11 | $11.03 | 102800 |
| 2023-05-17 | 11.15 | $11.11 | 59238 |
| 2023-05-16 | 11.17 | $11.08 | 87534 |
| 2023-05-15 | 11.20 | $11.19 | 98429 |
| 2023-05-12 | 11.21 | $11.18 | 57100 |
| 2023-05-11 | 11.22 | $11.22 | 101200 |
| 2023-05-10 | 11.22 | $11.26 | 52736 |
| 2023-05-09 | 11.21 | $11.23 | 52422 |
| 2023-05-08 | 11.20 | $11.25 | 72936 |
| 2023-05-05 | 11.19 | $11.31 | 90900 |
| 2023-05-04 | 11.16 | $11.16 | 80522 |
| 2023-05-03 | 11.17 | $11.16 | 54600 |
| 2023-05-02 | 11.19 | $11.18 | 103401 |
| 2023-05-01 | 11.20 | $11.21 | 175426 |
| 2023-04-28 | 11.20 | $11.20 | 147203 |
| 2023-04-27 | 11.21 | $11.18 | 124300 |
| 2023-04-26 | 11.22 | $11.17 | 156932 |
| 2023-04-25 | 11.25 | $11.18 | 104236 |
| 2023-04-24 | 11.27 | $11.21 | 95500 |
| 2023-04-21 | 11.29 | $11.18 | 77200 |
| 2023-04-20 | 11.33 | $11.19 | 65700 |
| 2023-04-19 | 11.37 | $11.16 | 120934 |
| 2023-04-18 | 11.43 | $11.16 | 221734 |
| 2023-04-17 | 11.50 | $11.31 | 156523 |
| 2023-04-14 | 11.54 | $11.46 | 79700 |
| 2023-04-13 | 11.53 | $11.55 | 103011 |
| 2023-04-12 | 11.50 | $11.58 | 104305 |
| 2023-04-11 | 11.45 | $11.49 | 65637 |
| 2023-04-10 | 11.41 | $11.38 | 64730 |
| 2023-04-06 | 11.39 | $11.42 | 92100 |
| 2023-04-05 | 11.36 | $11.45 | 87400 |
| 2023-04-04 | 11.32 | $11.38 | 69909 |
| 2023-04-03 | 11.28 | $11.40 | 108800 |
| 2023-03-31 | 11.23 | $11.45 | 122300 |
| 2023-03-30 | 11.15 | $11.31 | 100400 |
| 2023-03-29 | 11.10 | $11.16 | 104400 |
| 2023-03-28 | 11.08 | $11.14 | 154945 |
| 2023-03-27 | 11.07 | $11.11 | 126800 |
| 2023-03-24 | 11.07 | $11.11 | 84700 |
| 2023-03-23 | 11.07 | $11.07 | 86600 |
| 2023-03-22 | 11.08 | $11.13 | 110036 |
| 2023-03-21 | 11.08 | $11.15 | 73100 |
| 2023-03-20 | 11.07 | $11.15 | 117400 |
| 2023-03-17 | 11.06 | $11.16 | 83828 |
| 2023-03-16 | 11.05 | $11.16 | 133540 |
| 2023-03-15 | 11.04 | $11.16 | 85500 |
| 2023-03-14 | 11.03 | $11.13 | 105600 |
| 2023-03-13 | 11.02 | $11.19 | 167000 |
| 2023-03-10 | 11.00 | $11.12 | 53900 |
| 2023-03-09 | 11.00 | $11.12 | 115300 |
| 2023-03-08 | 11.00 | $11.09 | 73400 |
| 2023-03-07 | 11.02 | $11.14 | 137831 |
| 2023-03-06 | 11.03 | $11.07 | 355600 |
| 2023-03-03 | 11.06 | $11.16 | 203500 |
| 2023-03-02 | 11.08 | $11.13 | 158700 |
| 2023-03-01 | 11.11 | $11.14 | 120748 |
| 2023-02-28 | 11.15 | $11.14 | 71611 |
| 2023-02-27 | 11.20 | $11.17 | 130339 |
| 2023-02-24 | 11.26 | $11.15 | 132020 |
| 2023-02-23 | 11.33 | $11.18 | 94200 |
| 2023-02-22 | 11.42 | $11.22 | 101600 |
| 2023-02-21 | 11.52 | $11.27 | 93331 |
| 2023-02-17 | 11.62 | $11.37 | 131849 |
| 2023-02-16 | 11.71 | $11.45 | 142935 |
| 2023-02-15 | 11.80 | $11.65 | 53200 |
| 2023-02-14 | 11.84 | $11.72 | 110438 |
| 2023-02-13 | 11.87 | $11.75 | 74016 |
| 2023-02-10 | 11.89 | $11.73 | 80800 |
| 2023-02-09 | 11.93 | $11.81 | 37809 |
| 2023-02-08 | 11.94 | $11.91 | 66600 |
| 2023-02-07 | 11.93 | $11.81 | 127000 |
| 2023-02-06 | 11.94 | $11.73 | 132500 |
| 2023-02-03 | 11.98 | $11.87 | 93400 |
| 2023-02-02 | 11.98 | $12.00 | 133100 |
| 2023-02-01 | 11.93 | $12.02 | 102509 |
| 2023-01-31 | 11.87 | $11.86 | 92400 |
| 2023-01-30 | 11.84 | $11.82 | 134800 |
| 2023-01-27 | 11.81 | $11.73 | 81533 |
| 2023-01-26 | 11.81 | $11.74 | 132922 |
| 2023-01-25 | 11.80 | $11.81 | 157800 |
| 2023-01-24 | 11.76 | $11.87 | 110100 |
| 2023-01-23 | 11.69 | $11.79 | 67900 |
| 2023-01-20 | 11.63 | $11.81 | 107300 |
| 2023-01-19 | 11.55 | $11.62 | 190600 |
| 2023-01-18 | 11.51 | $11.63 | 211800 |
| 2023-01-17 | 11.46 | $11.43 | 303700 |
| 2023-01-13 | 11.46 | $11.57 | 409500 |
| 2023-01-12 | 11.42 | $11.75 | 249826 |
| 2023-01-11 | 11.31 | $11.59 | 124600 |
| 2023-01-10 | 11.23 | $11.51 | 188300 |
| 2023-01-09 | 11.16 | $11.41 | 144827 |
| 2023-01-06 | 11.10 | $11.39 | 220919 |
| 2023-01-05 | 11.04 | $11.20 | 134403 |
| 2023-01-04 | 11.03 | $11.26 | 215100 |
| 2023-01-03 | 11.00 | $11.25 | 157928 |
| 2022-12-30 | 10.97 | $11.07 | 467400 |
| 2022-12-29 | 11.00 | $10.99 | 503739 |
| 2022-12-28 | 11.06 | $10.97 | 425330 |
| 2022-12-27 | 11.15 | $10.95 | 398800 |
| 2022-12-23 | 11.26 | $11.06 | 375522 |
| 2022-12-22 | 11.37 | $11.13 | 263200 |
| 2022-12-21 | 11.48 | $11.17 | 306839 |
| 2022-12-20 | 11.60 | $11.19 | 405600 |
| 2022-12-19 | 11.74 | $11.29 | 173319 |
| 2022-12-16 | 11.88 | $11.43 | 203728 |
| 2022-12-15 | 12.00 | $11.47 | 250500 |
| 2022-12-14 | 12.14 | $11.60 | 318200 |
| 2022-12-13 | 12.26 | $11.85 | 270014 |
| 2022-12-12 | 12.32 | $11.97 | 149228 |
| 2022-12-09 | 12.35 | $11.99 | 190300 |
| 2022-12-08 | 12.38 | $12.30 | 312100 |
| 2022-12-07 | 12.31 | $12.30 | 329002 |
| 2022-12-06 | 12.22 | $12.20 | 170300 |
| 2022-12-05 | 12.14 | $12.08 | 119500 |
| 2022-12-02 | 12.07 | $12.10 | 167700 |
| 2022-12-01 | 11.97 | $11.98 | 184701 |
| 2022-11-30 | 11.88 | $11.89 | 147700 |
| 2022-11-29 | 11.80 | $11.74 | 143247 |
| 2022-11-28 | 11.74 | $11.70 | 91125 |
| 2022-11-25 | 11.67 | $11.73 | 64100 |
| 2022-11-23 | 11.58 | $11.78 | 138800 |
| 2022-11-22 | 11.45 | $11.74 | 157100 |
| 2022-11-21 | 11.30 | $11.52 | 164819 |
| 2022-11-18 | 11.19 | $11.43 | 207139 |
| 2022-11-17 | 11.08 | $11.33 | 167200 |
| 2022-11-16 | 10.97 | $11.24 | 239600 |
| 2022-11-15 | 10.87 | $10.98 | 247916 |
| 2022-11-14 | 10.84 | $10.92 | 176336 |
| 2022-11-11 | 10.81 | $11.16 | 231600 |
| 2022-11-10 | 10.71 | $11.03 | 390400 |
| 2022-11-09 | 10.63 | $10.73 | 111400 |
| 2022-11-08 | 10.63 | $10.82 | 206800 |
| 2022-11-07 | 10.60 | $10.76 | 126840 |
| 2022-11-04 | 10.60 | $10.80 | 205800 |
| 2022-11-03 | 10.58 | $10.67 | 153021 |
| 2022-11-02 | 10.60 | $10.73 | 158501 |
| 2022-11-01 | 10.62 | $10.82 | 161534 |
| 2022-10-31 | 10.62 | $10.75 | 104230 |
| 2022-10-28 | 10.64 | $10.75 | 109200 |
| 2022-10-27 | 10.68 | $10.72 | 219700 |
| 2022-10-26 | 10.74 | $10.83 | 193000 |
| 2022-10-25 | 10.79 | $10.82 | 122225 |
| 2022-10-24 | 10.85 | $10.84 | 205148 |
| 2022-10-21 | 10.93 | $10.99 | 94200 |
| 2022-10-20 | 10.99 | $10.93 | 225025 |
| 2022-10-19 | 11.08 | $11.04 | 113602 |
| 2022-10-18 | 11.17 | $11.15 | 139602 |
| 2022-10-17 | 11.25 | $11.17 | 114100 |
| 2022-10-14 | 11.34 | $11.21 | 124210 |
| 2022-10-13 | 11.44 | $11.43 | 316313 |
| 2022-10-12 | 11.51 | $11.57 | 70400 |
| 2022-10-11 | 11.55 | $11.70 | 80446 |
| 2022-10-10 | 11.56 | $11.70 | 57300 |
| 2022-10-07 | 11.58 | $11.66 | 132504 |
| 2022-10-06 | 11.62 | $11.80 | 68200 |
| 2022-10-05 | 11.63 | $11.72 | 139145 |
| 2022-10-04 | 11.67 | $11.79 | 201040 |
| 2022-10-03 | 11.71 | $11.95 | 139995 |
| 2022-09-30 | 11.72 | $11.74 | 118200 |
| 2022-09-29 | 11.79 | $11.74 | 190413 |
| 2022-09-28 | 11.89 | $11.95 | 84909 |
| 2022-09-27 | 11.96 | $11.92 | 118747 |
| 2022-09-26 | 12.05 | $11.91 | 177411 |
| 2022-09-23 | 12.16 | $12.03 | 189100 |
| 2022-09-22 | 12.28 | $12.12 | 154324 |
| 2022-09-21 | 12.39 | $12.31 | 103700 |
| 2022-09-20 | 12.47 | $12.28 | 245400 |
| 2022-09-19 | 12.58 | $12.53 | 107200 |
| 2022-09-16 | 12.65 | $12.56 | 114600 |
| 2022-09-15 | 12.72 | $12.62 | 64300 |
| 2022-09-14 | 12.78 | $12.71 | 92400 |
| 2022-09-13 | 12.84 | $12.83 | 123523 |
| 2022-09-12 | 12.87 | $12.97 | 66900 |
| 2022-09-09 | 12.87 | $12.95 | 61739 |
| 2022-09-08 | 12.88 | $12.93 | 62000 |
| 2022-09-07 | 12.89 | $12.97 | 58300 |
| 2022-09-06 | 12.90 | $12.90 | 68800 |
| 2022-09-02 | 12.94 | $13.00 | 85700 |
| 2022-09-01 | 12.96 | $12.93 | 130100 |
| 2022-08-31 | 13.00 | $12.93 | 49619 |
| 2022-08-30 | 13.05 | $12.95 | 73348 |
| 2022-08-29 | 13.11 | $13.00 | 67800 |
| 2022-08-26 | 13.18 | $13.12 | 27100 |
| 2022-08-25 | 13.21 | $13.13 | 50700 |
| 2022-08-24 | 13.26 | $13.10 | 55811 |
| 2022-08-23 | 13.32 | $13.21 | 66600 |
| 2022-08-22 | 13.36 | $13.18 | 64303 |
| 2022-08-19 | 13.42 | $13.31 | 34600 |
| 2022-08-18 | 13.46 | $13.48 | 98523 |
| 2022-08-17 | 13.44 | $13.39 | 117100 |
| 2022-08-16 | 13.45 | $13.38 | 71338 |
| 2022-08-15 | 13.47 | $13.44 | 42702 |
| 2022-08-12 | 13.46 | $13.46 | 77400 |
| 2022-08-11 | 13.45 | $13.44 | 78800 |
| 2022-08-10 | 13.45 | $13.48 | 72002 |
| 2022-08-09 | 13.43 | $13.41 | 85227 |
| 2022-08-08 | 13.42 | $13.42 | 62000 |
| 2022-08-05 | 13.41 | $13.36 | 40500 |
| 2022-08-04 | 13.41 | $13.49 | 97300 |
| 2022-08-03 | 13.38 | $13.51 | 69300 |
| 2022-08-02 | 13.33 | $13.39 | 74900 |
| 2022-08-01 | 13.30 | $13.37 | 87700 |
| 2022-07-29 | 13.28 | $13.36 | 87603 |
| 2022-07-28 | 13.25 | $13.25 | 122200 |
| 2022-07-27 | 13.26 | $13.14 | 123643 |
| 2022-07-26 | 13.29 | $13.18 | 82103 |
| 2022-07-25 | 13.33 | $13.20 | 55500 |
| 2022-07-22 | 13.36 | $13.30 | 45500 |
| 2022-07-21 | 13.37 | $13.26 | 37700 |
| 2022-07-20 | 13.39 | $13.24 | 39600 |
| 2022-07-19 | 13.42 | $13.21 | 63718 |
| 2022-07-18 | 13.46 | $13.23 | 61900 |
| 2022-07-15 | 13.51 | $13.29 | 87600 |
| 2022-07-14 | 13.54 | $13.36 | 67000 |
| 2022-07-13 | 13.56 | $13.54 | 53800 |
| 2022-07-12 | 13.52 | $13.68 | 38700 |
| 2022-07-11 | 13.42 | $13.63 | 62200 |
| 2022-07-08 | 13.32 | $13.52 | 46400 |
| 2022-07-07 | 13.23 | $13.39 | 126801 |
| 2022-07-06 | 13.15 | $13.38 | 66400 |
| 2022-07-05 | 13.07 | $13.37 | 60800 |
| 2022-07-01 | 12.96 | $13.27 | 75800 |
| 2022-06-30 | 12.87 | $13.19 | 82900 |
| 2022-06-29 | 12.78 | $13.06 | 72839 |
| 2022-06-28 | 12.71 | $12.83 | 59112 |
| 2022-06-27 | 12.71 | $12.82 | 89600 |
| 2022-06-24 | 12.70 | $12.78 | 87643 |
| 2022-06-23 | 12.72 | $12.65 | 57300 |
| 2022-06-22 | 12.78 | $12.65 | 86000 |
| 2022-06-21 | 12.85 | $12.56 | 115500 |
| 2022-06-17 | 12.97 | $12.72 | 89400 |
| 2022-06-16 | 13.07 | $12.73 | 108400 |
| 2022-06-15 | 13.19 | $12.88 | 130900 |
| 2022-06-14 | 13.28 | $12.76 | 203400 |
| 2022-06-13 | 13.43 | $12.95 | 156600 |
| 2022-06-10 | 13.55 | $13.18 | 100019 |
| 2022-06-09 | 13.62 | $13.28 | 88838 |
| 2022-06-08 | 13.67 | $13.48 | 50400 |
| 2022-06-07 | 13.67 | $13.66 | 77617 |
| 2022-06-06 | 13.60 | $13.55 | 52000 |
| 2022-06-03 | 13.55 | $13.49 | 60900 |
| 2022-06-02 | 13.50 | $13.59 | 87419 |
| 2022-06-01 | 13.40 | $13.47 | 74700 |
| 2022-05-31 | 13.32 | $13.43 | 74418 |
| 2022-05-27 | 13.23 | $13.55 | 157600 |
| 2022-05-26 | 13.07 | $13.31 | 150700 |
| 2022-05-25 | 12.96 | $13.16 | 195400 |
| 2022-05-24 | 12.87 | $12.97 | 154211 |
| 2022-05-23 | 12.82 | $12.89 | 79239 |
| 2022-05-20 | 12.79 | $12.73 | 138300 |
| 2022-05-19 | 12.79 | $12.73 | 66900 |
| 2022-05-18 | 12.80 | $12.60 | 87018 |
| 2022-05-17 | 12.85 | $12.84 | 104400 |
| 2022-05-16 | 12.84 | $12.98 | 114600 |
| 2022-05-13 | 12.77 | $12.83 | 87000 |
| 2022-05-12 | 12.74 | $12.93 | 99321 |
| 2022-05-11 | 12.68 | $12.74 | 88348 |
| 2022-05-10 | 12.66 | $12.82 | 197520 |
| 2022-05-09 | 12.61 | $12.71 | 85234 |
| 2022-05-06 | 12.59 | $12.62 | 71948 |
| 2022-05-05 | 12.59 | $12.60 | 140949 |
| 2022-05-04 | 12.61 | $12.73 | 324100 |
| 2022-05-03 | 12.58 | $12.72 | 150100 |
| 2022-05-02 | 12.56 | $12.73 | 222700 |
| 2022-04-29 | 12.53 | $12.56 | 87600 |
| 2022-04-28 | 12.56 | $12.68 | 98422 |
| 2022-04-27 | 12.55 | $12.64 | 89900 |
| 2022-04-26 | 12.56 | $12.70 | 102500 |
| 2022-04-25 | 12.56 | $12.66 | 92220 |
| 2022-04-22 | 12.57 | $12.70 | 161600 |
| 2022-04-21 | 12.58 | $12.71 | 101600 |
| 2022-04-20 | 12.59 | $12.69 | 213600 |
| 2022-04-19 | 12.61 | $12.55 | 146301 |
| 2022-04-18 | 12.69 | $12.56 | 168128 |
| 2022-04-14 | 12.78 | $12.68 | 157136 |
| 2022-04-13 | 12.87 | $12.75 | 247900 |
| 2022-04-12 | 12.95 | $12.93 | 63143 |
| 2022-04-11 | 13.00 | $12.95 | 60633 |
| 2022-04-08 | 13.06 | $13.00 | 62438 |
| 2022-04-07 | 13.11 | $13.03 | 122300 |
| 2022-04-06 | 13.18 | $13.21 | 90825 |
| 2022-04-05 | 13.20 | $13.32 | 41943 |
| 2022-04-04 | 13.20 | $13.50 | 93800 |
| 2022-04-01 | 13.14 | $13.34 | 82940 |
| 2022-03-31 | 13.13 | $13.35 | 89328 |
| 2022-03-30 | 13.11 | $13.16 | 146100 |
| 2022-03-29 | 13.16 | $13.08 | 132617 |
| 2022-03-28 | 13.25 | $12.84 | 192514 |
| 2022-03-25 | 13.44 | $13.08 | 178400 |
| 2022-03-24 | 13.59 | $13.38 | 103237 |
| 2022-03-23 | 13.69 | $13.55 | 46332 |
| 2022-03-22 | 13.75 | $13.60 | 71818 |
| 2022-03-21 | 13.82 | $13.76 | 50900 |
| 2022-03-18 | 13.85 | $13.88 | 23626 |
| 2022-03-17 | 13.86 | $13.81 | 32400 |
| 2022-03-16 | 13.89 | $13.82 | 112900 |
| 2022-03-15 | 13.92 | $13.83 | 27700 |
| 2022-03-14 | 13.96 | $13.79 | 78700 |
| 2022-03-11 | 14.02 | $14.03 | 57200 |
| 2022-03-10 | 14.02 | $14.02 | 30000 |
| 2022-03-09 | 14.02 | $14.04 | 35302 |
| 2022-03-08 | 14.02 | $14.01 | 49400 |
| 2022-03-07 | 14.04 | $14.09 | 29940 |
| 2022-03-04 | 14.03 | $14.18 | 24719 |
| 2022-03-03 | 13.99 | $14.15 | 36936 |
| 2022-03-02 | 13.95 | $14.12 | 18900 |
| 2022-03-01 | 13.92 | $14.11 | 43600 |
| 2022-02-28 | 13.88 | $14.00 | 34823 |
| 2022-02-25 | 13.88 | $13.94 | 29417 |
| 2022-02-24 | 13.90 | $13.92 | 74139 |
| 2022-02-23 | 13.93 | $13.93 | 45300 |
| 2022-02-22 | 13.97 | $13.96 | 82734 |
| 2022-02-18 | 14.02 | $14.01 | 24600 |
| 2022-02-17 | 14.06 | $14.05 | 49313 |
| 2022-02-16 | 14.10 | $14.11 | 59600 |
| 2022-02-15 | 14.13 | $14.05 | 43700 |
| 2022-02-14 | 14.20 | $14.01 | 76905 |
| 2022-02-11 | 14.29 | $14.39 | 35800 |
| 2022-02-10 | 14.29 | $14.44 | 33100 |
| 2022-02-09 | 14.28 | $14.50 | 25106 |
| 2022-02-08 | 14.24 | $14.50 | 41600 |
| 2022-02-07 | 14.21 | $14.51 | 25400 |
| 2022-02-04 | 14.16 | $14.29 | 45400 |
| 2022-02-03 | 14.19 | $14.33 | 81300 |
| 2022-02-02 | 14.21 | $14.43 | 70616 |
| 2022-02-01 | 14.20 | $14.45 | 100222 |
| 2022-01-31 | 14.20 | $14.42 | 53400 |
| 2022-01-28 | 14.21 | $14.29 | 48843 |
| 2022-01-27 | 14.28 | $14.44 | 25800 |
| 2022-01-26 | 14.31 | $14.54 | 42500 |
| 2022-01-25 | 14.33 | $14.53 | 85234 |
| 2022-01-24 | 14.36 | $14.30 | 90102 |
| 2022-01-21 | 14.47 | $14.19 | 98600 |
| 2022-01-20 | 14.66 | $14.45 | 67700 |
| 2022-01-19 | 14.80 | $14.54 | 112800 |
| 2022-01-18 | 14.96 | $14.64 | 115600 |
| 2022-01-14 | 15.12 | $14.87 | 62830 |
| 2022-01-13 | 15.25 | $15.10 | 23929 |
| 2022-01-12 | 15.33 | $15.16 | 22400 |
| 2022-01-11 | 15.42 | $15.20 | 120200 |
| 2022-01-10 | 15.51 | $15.33 | 62700 |
| 2022-01-07 | 15.59 | $15.42 | 49443 |
| 2022-01-06 | 15.65 | $15.53 | 36000 |
| 2022-01-05 | 15.69 | $15.49 | 75800 |
| 2022-01-04 | 15.76 | $15.64 | 46209 |
| 2022-01-03 | 15.79 | $15.74 | 53028 |
| 2021-12-31 | 15.79 | $15.86 | 28200 |
| 2021-12-30 | 15.76 | $15.66 | 37600 |
| 2021-12-29 | 15.77 | $15.71 | 50209 |
| 2021-12-28 | 15.78 | $15.72 | 62000 |
| 2021-12-27 | 15.78 | $15.74 | 22700 |
| 2021-12-23 | 15.78 | $15.76 | 18220 |
| 2021-12-22 | 15.77 | $15.67 | 41800 |
| 2021-12-21 | 15.78 | $15.62 | 40633 |
| 2021-12-20 | 15.81 | $15.70 | 46732 |
| 2021-12-17 | 15.82 | $15.84 | 25700 |
| 2021-12-16 | 15.79 | $15.77 | 62500 |
| 2021-12-15 | 15.76 | $15.87 | 28103 |
| 2021-12-14 | 15.70 | $15.75 | 41300 |
| 2021-12-13 | 15.66 | $15.70 | 40400 |
| 2021-12-10 | 15.63 | $15.70 | 22346 |
| 2021-12-09 | 15.59 | $15.63 | 19700 |
| 2021-12-08 | 15.56 | $15.64 | 26204 |
| 2021-12-07 | 15.53 | $15.61 | 22109 |
| 2021-12-06 | 15.49 | $15.48 | 15327 |
| 2021-12-03 | 15.49 | $15.48 | 17311 |
| 2021-12-02 | 15.48 | $15.44 | 51304 |
| 2021-12-01 | 15.49 | $15.52 | 29300 |
| 2021-11-30 | 15.47 | $15.48 | 33317 |
| 2021-11-29 | 15.46 | $15.38 | 35047 |
| 2021-11-26 | 15.47 | $15.37 | 46534 |
| 2021-11-24 | 15.50 | $15.43 | 14300 |
| 2021-11-23 | 15.51 | $15.40 | 36400 |
| 2021-11-22 | 15.53 | $15.54 | 19800 |
| 2021-11-19 | 15.51 | $15.53 | 23600 |
| 2021-11-18 | 15.49 | $15.44 | 35123 |
| 2021-11-17 | 15.49 | $15.48 | 10000 |
| 2021-11-16 | 15.48 | $15.45 | 20019 |
| 2021-11-15 | 15.48 | $15.54 | 36926 |
| 2021-11-12 | 15.45 | $15.53 | 66839 |
| 2021-11-11 | 15.41 | $15.48 | 5347 |
| 2021-11-10 | 15.39 | $15.49 | 17200 |
| 2021-11-09 | 15.35 | $15.50 | 38628 |
| 2021-11-08 | 15.30 | $15.48 | 19000 |
| 2021-11-05 | 15.25 | $15.40 | 33200 |
| 2021-11-04 | 15.21 | $15.31 | 41400 |
| 2021-11-03 | 15.20 | $15.27 | 25907 |
| 2021-11-02 | 15.20 | $15.39 | 39500 |
| 2021-11-01 | 15.16 | $15.37 | 34600 |
| 2021-10-29 | 15.12 | $15.25 | 33700 |
| 2021-10-28 | 15.11 | $15.17 | 26034 |
| 2021-10-27 | 15.13 | $15.13 | 37700 |
| 2021-10-26 | 15.17 | $15.11 | 71949 |
| 2021-10-25 | 15.23 | $15.20 | 27900 |
| 2021-10-22 | 15.27 | $15.23 | 57827 |
| 2021-10-21 | 15.32 | $15.25 | 53510 |
| 2021-10-20 | 15.37 | $15.35 | 39431 |
| 2021-10-19 | 15.41 | $15.45 | 18218 |
| 2021-10-18 | 15.42 | $15.47 | 8700 |
| 2021-10-15 | 15.43 | $15.51 | 23724 |
| 2021-10-14 | 15.44 | $15.50 | 36736 |
| 2021-10-13 | 15.45 | $15.57 | 32400 |
| 2021-10-12 | 15.44 | $15.44 | 50000 |
| 2021-10-11 | 15.48 | $15.46 | 43400 |
| 2021-10-08 | 15.52 | $15.46 | 49517 |
| 2021-10-07 | 15.57 | $15.48 | 58236 |
| 2021-10-06 | 15.63 | $15.54 | 72924 |
| 2021-10-05 | 15.68 | $15.63 | 48817 |
| 2021-10-04 | 15.72 | $15.65 | 32543 |
| 2021-10-01 | 15.76 | $15.69 | 31834 |
| 2021-09-30 | 15.80 | $15.64 | 28800 |
| 2021-09-29 | 15.86 | $15.77 | 39100 |
| 2021-09-28 | 15.89 | $15.75 | 94200 |
| 2021-09-27 | 15.94 | $15.76 | 81700 |
| 2021-09-24 | 16.00 | $15.96 | 26800 |
| 2021-09-23 | 16.01 | $15.97 | 29610 |
| 2021-09-22 | 16.01 | $16.06 | 63213 |
| 2021-09-21 | 15.99 | $16.03 | 68200 |
| 2021-09-20 | 15.97 | $15.90 | 52500 |
| 2021-09-17 | 15.98 | $15.94 | 32529 |
| 2021-09-16 | 15.98 | $15.95 | 15142 |
| 2021-09-15 | 15.99 | $15.98 | 56001 |
| 2021-09-14 | 15.98 | $16.04 | 21300 |
| 2021-09-13 | 15.95 | $15.87 | 30100 |
| 2021-09-10 | 15.96 | $15.99 | 26500 |
| 2021-09-09 | 15.94 | $15.95 | 40500 |
| 2021-09-08 | 15.93 | $15.88 | 26000 |
| 2021-09-07 | 15.94 | $15.87 | 36900 |
| 2021-09-03 | 15.95 | $15.88 | 27600 |
| 2021-09-02 | 15.96 | $15.93 | 12602 |
| 2021-09-01 | 15.96 | $15.97 | 22100 |
| 2021-08-31 | 15.94 | $15.92 | 18400 |
| 2021-08-30 | 15.93 | $15.88 | 21000 |
| 2021-08-27 | 15.93 | $15.90 | 30910 |
| 2021-08-26 | 15.92 | $15.88 | 62748 |
| 2021-08-25 | 15.92 | $15.91 | 28600 |
| 2021-08-24 | 15.91 | $15.89 | 22320 |
| 2021-08-23 | 15.90 | $15.87 | 70300 |
| 2021-08-20 | 15.89 | $15.94 | 16333 |
| 2021-08-19 | 15.86 | $15.85 | 18600 |
| 2021-08-18 | 15.85 | $15.85 | 26927 |
| 2021-08-17 | 15.83 | $15.87 | 32240 |
| 2021-08-16 | 15.80 | $15.87 | 30500 |
| 2021-08-13 | 15.77 | $15.77 | 39200 |
| 2021-08-12 | 15.76 | $15.87 | 12200 |
| 2021-08-11 | 15.72 | $15.85 | 17600 |
| 2021-08-10 | 15.68 | $15.83 | 35300 |
| 2021-08-09 | 15.63 | $15.76 | 48115 |
| 2021-08-06 | 15.59 | $15.57 | 27100 |
| 2021-08-05 | 15.61 | $15.65 | 30100 |
| 2021-08-04 | 15.61 | $15.71 | 49100 |
| 2021-08-03 | 15.58 | $15.76 | 29800 |
| 2021-08-02 | 15.54 | $15.65 | 38026 |
| 2021-07-30 | 15.53 | $15.63 | 47809 |
| 2021-07-29 | 15.52 | $15.64 | 40547 |
| 2021-07-28 | 15.51 | $15.58 | 28426 |
| 2021-07-27 | 15.51 | $15.50 | 66200 |
| 2021-07-26 | 15.54 | $15.51 | 78500 |
| 2021-07-23 | 15.58 | $15.52 | 19810 |
| 2021-07-22 | 15.63 | $15.52 | 11331 |
| 2021-07-21 | 15.69 | $15.67 | 18300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.59
2026-07-17
Close Price
$12.24
Vol: 36823
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.36
Average
48.89
Maximum
74.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.59 | $12.24 | 36823 |
| 2026-07-16 | 50.93 | $12.29 | 64100 |
| 2026-07-15 | 50.93 | $12.29 | 69200 |
| 2026-07-14 | 55.13 | $12.35 | 89200 |
| 2026-07-13 | 55.13 | $12.35 | 45202 |
| 2026-07-10 | 56.53 | $12.37 | 37005 |
| 2026-07-09 | 58.65 | $12.40 | 57700 |
| 2026-07-08 | 54.89 | $12.33 | 44300 |
| 2026-07-07 | 56.28 | $12.35 | 73947 |
| 2026-07-06 | 55.21 | $12.33 | 93900 |
| 2026-07-02 | 56.53 | $12.35 | 79543 |
| 2026-07-01 | 54.46 | $12.31 | 85200 |
| 2026-06-30 | 54.46 | $12.31 | 109626 |
| 2026-06-29 | 53.96 | $12.30 | 129100 |
| 2026-06-26 | 52.49 | $12.27 | 73718 |
| 2026-06-25 | 51.00 | $12.24 | 75307 |
| 2026-06-24 | 50.51 | $12.23 | 88200 |
| 2026-06-23 | 50.04 | $12.22 | 70108 |
| 2026-06-22 | 50.50 | $12.23 | 73911 |
| 2026-06-18 | 55.34 | $12.33 | 64819 |
| 2026-06-17 | 50.37 | $12.22 | 44149 |
| 2026-06-16 | 52.38 | $12.26 | 304200 |
| 2026-06-15 | 56.69 | $12.34 | 36800 |
| 2026-06-12 | 57.82 | $12.36 | 84100 |
| 2026-06-11 | 59.51 | $12.39 | 88500 |
| 2026-06-10 | 59.51 | $12.39 | 61222 |
| 2026-06-09 | 58.03 | $12.35 | 74715 |
| 2026-06-08 | 55.33 | $12.28 | 65942 |
| 2026-06-05 | 54.12 | $12.25 | 65600 |
| 2026-06-04 | 55.06 | $12.27 | 69300 |
| 2026-06-03 | 51.46 | $12.18 | 67346 |
| 2026-06-02 | 54.21 | $12.24 | 214100 |
| 2026-06-01 | 53.02 | $12.21 | 144500 |
| 2026-05-29 | 54.83 | $12.25 | 81210 |
| 2026-05-28 | 54.08 | $12.23 | 80700 |
| 2026-05-27 | 52.60 | $12.19 | 48100 |
| 2026-05-26 | 49.08 | $12.10 | 96000 |
| 2026-05-22 | 50.67 | $12.14 | 40027 |
| 2026-05-21 | 47.43 | $12.06 | 140600 |
| 2026-05-20 | 49.75 | $12.12 | 154716 |
| 2026-05-19 | 43.63 | $11.98 | 150717 |
| 2026-05-18 | 46.72 | $12.06 | 192944 |
| 2026-05-15 | 50.55 | $12.15 | 132329 |
| 2026-05-14 | 60.49 | $12.34 | 106000 |
| 2026-05-13 | 62.97 | $12.38 | 81200 |
| 2026-05-12 | 62.24 | $12.36 | 122738 |
| 2026-05-11 | 64.67 | $12.40 | 126525 |
| 2026-05-08 | 64.34 | $12.39 | 92123 |
| 2026-05-07 | 63.69 | $12.37 | 137422 |
| 2026-05-06 | 59.11 | $12.24 | 63300 |
| 2026-05-05 | 55.85 | $12.16 | 108400 |
| 2026-05-04 | 53.19 | $12.10 | 189700 |
| 2026-05-01 | 56.99 | $12.17 | 135200 |
| 2026-04-30 | 54.33 | $12.11 | 83100 |
| 2026-04-29 | 54.87 | $12.12 | 127114 |
| 2026-04-28 | 52.64 | $12.07 | 80000 |
| 2026-04-27 | 53.14 | $12.08 | 51238 |
| 2026-04-24 | 52.28 | $12.06 | 41615 |
| 2026-04-23 | 51.01 | $12.03 | 37605 |
| 2026-04-22 | 50.59 | $12.02 | 59600 |
| 2026-04-21 | 51.85 | $12.05 | 98606 |
| 2026-04-20 | 52.26 | $12.06 | 61200 |
| 2026-04-17 | 52.66 | $12.07 | 82031 |
| 2026-04-16 | 51.25 | $12.03 | 117100 |
| 2026-04-15 | 50.19 | $12.00 | 49900 |
| 2026-04-14 | 51.98 | $12.05 | 104213 |
| 2026-04-13 | 50.30 | $12.00 | 125431 |
| 2026-04-10 | 47.50 | $11.92 | 83220 |
| 2026-04-09 | 47.15 | $11.91 | 160246 |
| 2026-04-08 | 44.30 | $11.83 | 113900 |
| 2026-04-07 | 33.69 | $11.58 | 130400 |
| 2026-04-06 | 29.62 | $11.50 | 91228 |
| 2026-04-02 | 31.45 | $11.58 | 150900 |
| 2026-04-01 | 30.94 | $11.57 | 204528 |
| 2026-03-31 | 30.94 | $11.57 | 280244 |
| 2026-03-30 | 22.66 | $11.41 | 150120 |
| 2026-03-27 | 22.82 | $11.42 | 255436 |
| 2026-03-26 | 25.04 | $11.55 | 111740 |
| 2026-03-25 | 32.11 | $11.86 | 127100 |
| 2026-03-24 | 30.30 | $11.83 | 122004 |
| 2026-03-23 | 35.38 | $12.00 | 60434 |
| 2026-03-20 | 35.38 | $12.00 | 106805 |
| 2026-03-19 | 43.98 | $12.22 | 51200 |
| 2026-03-18 | 46.94 | $12.28 | 55009 |
| 2026-03-17 | 48.49 | $12.31 | 135839 |
| 2026-03-16 | 51.16 | $12.36 | 78000 |
| 2026-03-13 | 46.69 | $12.28 | 97400 |
| 2026-03-12 | 48.81 | $12.32 | 84800 |
| 2026-03-11 | 54.06 | $12.41 | 97500 |
| 2026-03-10 | 57.31 | $12.46 | 63713 |
| 2026-03-09 | 59.34 | $12.49 | 88000 |
| 2026-03-06 | 62.14 | $12.53 | 73900 |
| 2026-03-05 | 61.71 | $12.52 | 41500 |
| 2026-03-04 | 64.48 | $12.56 | 82448 |
| 2026-03-03 | 65.17 | $12.57 | 154137 |
| 2026-03-02 | 70.99 | $12.65 | 161428 |
| 2026-02-27 | 65.51 | $12.50 | 97900 |
| 2026-02-26 | 61.85 | $12.42 | 33800 |
| 2026-02-25 | 63.45 | $12.44 | 106308 |
| 2026-02-24 | 64.24 | $12.45 | 69906 |
| 2026-02-23 | 65.00 | $12.46 | 49507 |
| 2026-02-20 | 64.60 | $12.45 | 68610 |
| 2026-02-19 | 66.78 | $12.48 | 76147 |
| 2026-02-18 | 65.30 | $12.44 | 56500 |
| 2026-02-17 | 61.18 | $12.34 | 41900 |
| 2026-02-13 | 60.28 | $12.32 | 16700 |
| 2026-02-12 | 60.95 | $12.33 | 35400 |
| 2026-02-11 | 61.60 | $12.34 | 60329 |
| 2026-02-10 | 61.60 | $12.34 | 103600 |
| 2026-02-09 | 56.60 | $12.22 | 92100 |
| 2026-02-06 | 50.48 | $12.10 | 321403 |
| 2026-02-05 | 63.18 | $12.28 | 75300 |
| 2026-02-04 | 66.73 | $12.32 | 168600 |
| 2026-02-03 | 66.28 | $12.31 | 108426 |
| 2026-02-02 | 65.39 | $12.29 | 81428 |
| 2026-01-30 | 64.50 | $12.27 | 128500 |
| 2026-01-29 | 61.19 | $12.20 | 54300 |
| 2026-01-28 | 59.66 | $12.17 | 108902 |
| 2026-01-27 | 56.97 | $12.12 | 138425 |
| 2026-01-26 | 52.78 | $12.05 | 237012 |
| 2026-01-23 | 52.15 | $12.04 | 163014 |
| 2026-01-22 | 58.89 | $12.13 | 81137 |
| 2026-01-21 | 62.29 | $12.17 | 108827 |
| 2026-01-20 | 61.22 | $12.15 | 175100 |
| 2026-01-16 | 62.05 | $12.16 | 68600 |
| 2026-01-15 | 60.53 | $12.13 | 55400 |
| 2026-01-14 | 62.11 | $12.15 | 63608 |
| 2026-01-13 | 62.89 | $12.16 | 77505 |
| 2026-01-12 | 58.97 | $12.08 | 35400 |
| 2026-01-09 | 60.49 | $12.10 | 65200 |
| 2026-01-08 | 58.45 | $12.06 | 108132 |
| 2026-01-07 | 56.32 | $12.02 | 74100 |
| 2026-01-06 | 51.59 | $11.94 | 83714 |
| 2026-01-05 | 52.95 | $11.96 | 81800 |
| 2026-01-02 | 51.75 | $11.94 | 103007 |
| 2025-12-31 | 49.27 | $11.90 | 213500 |
| 2025-12-30 | 51.79 | $11.94 | 197600 |
| 2025-12-29 | 50.59 | $11.92 | 119800 |
| 2025-12-26 | 53.78 | $11.97 | 100800 |
| 2025-12-24 | 55.78 | $12.00 | 51615 |
| 2025-12-23 | 55.26 | $11.99 | 166100 |
| 2025-12-22 | 60.77 | $12.07 | 110300 |
| 2025-12-19 | 64.60 | $12.12 | 168929 |
| 2025-12-18 | 64.17 | $12.11 | 87805 |
| 2025-12-17 | 60.54 | $12.03 | 105505 |
| 2025-12-16 | 62.80 | $12.06 | 204204 |
| 2025-12-15 | 61.90 | $12.04 | 153336 |
| 2025-12-12 | 61.45 | $12.03 | 78533 |
| 2025-12-11 | 69.13 | $12.13 | 88500 |
| 2025-12-10 | 68.38 | $12.11 | 150200 |
| 2025-12-09 | 71.68 | $12.15 | 144514 |
| 2025-12-08 | 71.02 | $12.13 | 190600 |
| 2025-12-05 | 71.02 | $12.13 | 251700 |
| 2025-12-04 | 67.19 | $12.02 | 120920 |
| 2025-12-03 | 66.42 | $12.00 | 172744 |
| 2025-12-02 | 63.59 | $11.93 | 152835 |
| 2025-12-01 | 59.92 | $11.85 | 125900 |
| 2025-11-28 | 62.93 | $11.89 | 52500 |
| 2025-11-26 | 62.49 | $11.88 | 93323 |
| 2025-11-25 | 63.21 | $11.89 | 192700 |
| 2025-11-24 | 54.10 | $11.71 | 150808 |
| 2025-11-21 | 52.23 | $11.68 | 75200 |
| 2025-11-20 | 52.23 | $11.68 | 66802 |
| 2025-11-19 | 51.64 | $11.67 | 62200 |
| 2025-11-18 | 52.26 | $11.68 | 292200 |
| 2025-11-17 | 54.74 | $11.72 | 119619 |
| 2025-11-14 | 60.93 | $11.81 | 70700 |
| 2025-11-13 | 69.20 | $11.91 | 41900 |
| 2025-11-12 | 70.10 | $11.92 | 62300 |
| 2025-11-11 | 69.72 | $11.91 | 143940 |
| 2025-11-10 | 63.66 | $11.77 | 88730 |
| 2025-11-07 | 65.44 | $11.79 | 63000 |
| 2025-11-06 | 65.44 | $11.79 | 33523 |
| 2025-11-05 | 68.91 | $11.83 | 92900 |
| 2025-11-04 | 69.79 | $11.84 | 96706 |
| 2025-11-03 | 66.99 | $11.77 | 118613 |
| 2025-10-31 | 65.23 | $11.73 | 90013 |
| 2025-10-30 | 61.87 | $11.66 | 101044 |
| 2025-10-29 | 59.75 | $11.62 | 149237 |
| 2025-10-28 | 61.37 | $11.64 | 131119 |
| 2025-10-27 | 61.37 | $11.64 | 70229 |
| 2025-10-24 | 60.40 | $11.62 | 80303 |
| 2025-10-23 | 57.89 | $11.57 | 53800 |
| 2025-10-22 | 57.89 | $11.57 | 57400 |
| 2025-10-21 | 57.89 | $11.57 | 83400 |
| 2025-10-20 | 55.48 | $11.52 | 121643 |
| 2025-10-17 | 54.99 | $11.51 | 123400 |
| 2025-10-16 | 58.67 | $11.57 | 117200 |
| 2025-10-15 | 62.66 | $11.63 | 55500 |
| 2025-10-14 | 64.75 | $11.66 | 141215 |
| 2025-10-13 | 66.15 | $11.68 | 100603 |
| 2025-10-10 | 65.08 | $11.65 | 85500 |
| 2025-10-09 | 63.99 | $11.62 | 125225 |
| 2025-10-08 | 65.28 | $11.64 | 77700 |
| 2025-10-07 | 65.90 | $11.65 | 175000 |
| 2025-10-06 | 62.09 | $11.54 | 141513 |
| 2025-10-03 | 68.73 | $11.64 | 161700 |
| 2025-10-02 | 70.90 | $11.67 | 116200 |
| 2025-10-01 | 69.37 | $11.62 | 259000 |
| 2025-09-30 | 68.43 | $11.59 | 90700 |
| 2025-09-29 | 63.01 | $11.44 | 55800 |
| 2025-09-26 | 64.41 | $11.46 | 43500 |
| 2025-09-25 | 61.13 | $11.38 | 118705 |
| 2025-09-24 | 61.13 | $11.38 | 93233 |
| 2025-09-23 | 67.44 | $11.47 | 273100 |
| 2025-09-22 | 65.57 | $11.42 | 96600 |
| 2025-09-19 | 64.80 | $11.40 | 61400 |
| 2025-09-18 | 68.43 | $11.45 | 129525 |
| 2025-09-17 | 68.09 | $11.44 | 114200 |
| 2025-09-16 | 67.08 | $11.41 | 98600 |
| 2025-09-15 | 67.76 | $11.42 | 104300 |
| 2025-09-12 | 67.45 | $11.41 | 114700 |
| 2025-09-11 | 70.71 | $11.46 | 177200 |
| 2025-09-10 | 69.00 | $11.40 | 175000 |
| 2025-09-09 | 63.22 | $11.23 | 112200 |
| 2025-09-08 | 62.83 | $11.22 | 147302 |
| 2025-09-05 | 56.77 | $11.08 | 335800 |
| 2025-09-04 | 52.58 | $11.00 | 104700 |
| 2025-09-03 | 55.12 | $11.04 | 129400 |
| 2025-09-02 | 51.80 | $10.98 | 450004 |
| 2025-08-29 | 57.15 | $11.06 | 121500 |
| 2025-08-28 | 55.52 | $11.03 | 105613 |
| 2025-08-27 | 59.86 | $11.09 | 136639 |
| 2025-08-26 | 59.86 | $11.09 | 130500 |
| 2025-08-25 | 57.88 | $11.05 | 54700 |
| 2025-08-22 | 56.34 | $11.02 | 67600 |
| 2025-08-21 | 49.30 | $10.90 | 69013 |
| 2025-08-20 | 50.59 | $10.92 | 160926 |
| 2025-08-19 | 53.95 | $10.97 | 79700 |
| 2025-08-18 | 53.36 | $10.96 | 56800 |
| 2025-08-15 | 60.73 | $11.06 | 84900 |
| 2025-08-14 | 62.36 | $11.08 | 64400 |
| 2025-08-13 | 64.85 | $11.11 | 117101 |
| 2025-08-12 | 58.57 | $10.99 | 77014 |
| 2025-08-11 | 59.41 | $11.00 | 88800 |
| 2025-08-08 | 56.44 | $10.95 | 89900 |
| 2025-08-07 | 58.05 | $10.97 | 135015 |
| 2025-08-06 | 56.88 | $10.95 | 158800 |
| 2025-08-05 | 53.82 | $10.90 | 61900 |
| 2025-08-04 | 53.19 | $10.89 | 104203 |
| 2025-08-01 | 53.89 | $10.90 | 136700 |
| 2025-07-31 | 48.76 | $10.82 | 177225 |
| 2025-07-30 | 39.11 | $10.70 | 115407 |
| 2025-07-29 | 39.11 | $10.70 | 113306 |
| 2025-07-28 | 37.34 | $10.68 | 96000 |
| 2025-07-25 | 37.86 | $10.69 | 136900 |
| 2025-07-24 | 37.02 | $10.68 | 242800 |
| 2025-07-23 | 39.56 | $10.73 | 158108 |
| 2025-07-22 | 39.56 | $10.73 | 187700 |
| 2025-07-21 | 39.56 | $10.73 | 108104 |
| 2025-07-18 | 40.03 | $10.74 | 124705 |
| 2025-07-17 | 39.35 | $10.73 | 125036 |
| 2025-07-16 | 41.13 | $10.77 | 176328 |
| 2025-07-15 | 45.56 | $10.86 | 69700 |
| 2025-07-14 | 52.06 | $10.97 | 133325 |
| 2025-07-11 | 48.23 | $10.91 | 49400 |
| 2025-07-10 | 48.85 | $10.92 | 87200 |
| 2025-07-09 | 52.02 | $10.97 | 69127 |
| 2025-07-08 | 52.02 | $10.97 | 52400 |
| 2025-07-07 | 53.26 | $10.99 | 83400 |
| 2025-07-03 | 58.60 | $11.07 | 107600 |
| 2025-07-02 | 58.10 | $11.06 | 117300 |
| 2025-07-01 | 55.01 | $11.00 | 195000 |
| 2025-06-30 | 52.23 | $10.95 | 150524 |
| 2025-06-27 | 48.60 | $10.89 | 159000 |
| 2025-06-26 | 51.06 | $10.93 | 73300 |
| 2025-06-25 | 43.61 | $10.82 | 154300 |
| 2025-06-24 | 46.68 | $10.87 | 99900 |
| 2025-06-23 | 48.63 | $10.90 | 291800 |
| 2025-06-20 | 39.89 | $10.79 | 94700 |
| 2025-06-18 | 38.99 | $10.78 | 84405 |
| 2025-06-17 | 40.13 | $10.80 | 192320 |
| 2025-06-16 | 40.69 | $10.81 | 188000 |
| 2025-06-13 | 40.69 | $10.81 | 92041 |
| 2025-06-12 | 44.65 | $10.88 | 58400 |
| 2025-06-11 | 43.15 | $10.86 | 110100 |
| 2025-06-10 | 40.87 | $10.83 | 56900 |
| 2025-06-09 | 40.87 | $10.83 | 77000 |
| 2025-06-06 | 40.14 | $10.82 | 84701 |
| 2025-06-05 | 40.61 | $10.83 | 45020 |
| 2025-06-04 | 42.02 | $10.86 | 61300 |
| 2025-06-03 | 42.97 | $10.88 | 179844 |
| 2025-06-02 | 43.43 | $10.89 | 132024 |
| 2025-05-30 | 44.81 | $10.92 | 51000 |
| 2025-05-29 | 44.25 | $10.91 | 99443 |
| 2025-05-28 | 43.15 | $10.89 | 90700 |
| 2025-05-27 | 45.72 | $10.95 | 131801 |
| 2025-05-23 | 38.81 | $10.83 | 78400 |
| 2025-05-22 | 38.19 | $10.82 | 129431 |
| 2025-05-21 | 38.56 | $10.83 | 116646 |
| 2025-05-20 | 44.31 | $10.97 | 52500 |
| 2025-05-19 | 45.70 | $11.00 | 111800 |
| 2025-05-16 | 46.16 | $11.01 | 124013 |
| 2025-05-15 | 46.16 | $11.01 | 114800 |
| 2025-05-14 | 44.14 | $10.97 | 155100 |
| 2025-05-13 | 48.46 | $11.07 | 96640 |
| 2025-05-12 | 48.46 | $11.07 | 138500 |
| 2025-05-09 | 50.69 | $11.12 | 56739 |
| 2025-05-08 | 49.81 | $11.10 | 79635 |
| 2025-05-07 | 50.67 | $11.12 | 65346 |
| 2025-05-06 | 51.09 | $11.13 | 34000 |
| 2025-05-05 | 51.09 | $11.13 | 79500 |
| 2025-05-02 | 53.07 | $11.18 | 79043 |
| 2025-05-01 | 50.90 | $11.12 | 82929 |
| 2025-04-30 | 50.90 | $11.12 | 68224 |
| 2025-04-29 | 48.01 | $11.04 | 105321 |
| 2025-04-28 | 45.74 | $10.98 | 84400 |
| 2025-04-25 | 46.38 | $11.00 | 97300 |
| 2025-04-24 | 44.53 | $10.95 | 93600 |
| 2025-04-23 | 39.35 | $10.82 | 116104 |
| 2025-04-22 | 37.65 | $10.78 | 102835 |
| 2025-04-21 | 33.21 | $10.68 | 92709 |
| 2025-04-17 | 36.41 | $10.81 | 97300 |
| 2025-04-16 | 37.75 | $10.86 | 83500 |
| 2025-04-15 | 38.83 | $10.90 | 83114 |
| 2025-04-14 | 37.98 | $10.88 | 125232 |
| 2025-04-11 | 33.64 | $10.78 | 174307 |
| 2025-04-10 | 32.75 | $10.76 | 156408 |
| 2025-04-09 | 35.97 | $10.90 | 322700 |
| 2025-04-08 | 28.31 | $10.74 | 300900 |
| 2025-04-07 | 34.13 | $10.98 | 316800 |
| 2025-04-04 | 38.88 | $11.13 | 262100 |
| 2025-04-03 | 47.69 | $11.34 | 124100 |
| 2025-04-02 | 47.69 | $11.34 | 92344 |
| 2025-04-01 | 48.16 | $11.35 | 93020 |
| 2025-03-31 | 42.81 | $11.25 | 89011 |
| 2025-03-28 | 40.48 | $11.21 | 47411 |
| 2025-03-27 | 39.90 | $11.20 | 55133 |
| 2025-03-26 | 41.84 | $11.25 | 77200 |
| 2025-03-25 | 44.31 | $11.31 | 105200 |
| 2025-03-24 | 45.15 | $11.33 | 75504 |
| 2025-03-21 | 47.28 | $11.38 | 87948 |
| 2025-03-20 | 42.65 | $11.29 | 80622 |
| 2025-03-19 | 38.67 | $11.22 | 54545 |
| 2025-03-18 | 39.79 | $11.25 | 122620 |
| 2025-03-17 | 41.71 | $11.30 | 56614 |
| 2025-03-14 | 38.91 | $11.25 | 59600 |
| 2025-03-13 | 42.82 | $11.35 | 68611 |
| 2025-03-12 | 45.89 | $11.42 | 112300 |
| 2025-03-11 | 49.75 | $11.50 | 22100 |
| 2025-03-10 | 51.29 | $11.53 | 79800 |
| 2025-03-07 | 49.30 | $11.49 | 47600 |
| 2025-03-06 | 49.79 | $11.50 | 64200 |
| 2025-03-05 | 53.79 | $11.58 | 68043 |
| 2025-03-04 | 56.48 | $11.63 | 97632 |
| 2025-03-03 | 57.58 | $11.65 | 138900 |
| 2025-02-28 | 61.55 | $11.72 | 66217 |
| 2025-02-27 | 57.58 | $11.62 | 51700 |
| 2025-02-26 | 63.15 | $11.71 | 62700 |
| 2025-02-25 | 59.87 | $11.63 | 60749 |
| 2025-02-24 | 56.66 | $11.56 | 57819 |
| 2025-02-21 | 56.66 | $11.56 | 24915 |
| 2025-02-20 | 54.80 | $11.52 | 47120 |
| 2025-02-19 | 55.94 | $11.54 | 25045 |
| 2025-02-18 | 53.64 | $11.49 | 58316 |
| 2025-02-14 | 54.18 | $11.50 | 139216 |
| 2025-02-13 | 54.18 | $11.50 | 70549 |
| 2025-02-12 | 49.64 | $11.40 | 135700 |
| 2025-02-11 | 54.80 | $11.50 | 86910 |
| 2025-02-10 | 57.06 | $11.54 | 121900 |
| 2025-02-07 | 59.99 | $11.59 | 133000 |
| 2025-02-06 | 61.80 | $11.62 | 88700 |
| 2025-02-05 | 59.88 | $11.57 | 74849 |
| 2025-02-04 | 57.01 | $11.50 | 141206 |
| 2025-02-03 | 53.39 | $11.42 | 222113 |
| 2025-01-31 | 51.45 | $11.38 | 139803 |
| 2025-01-30 | 50.97 | $11.37 | 75839 |
| 2025-01-29 | 48.01 | $11.31 | 73400 |
| 2025-01-28 | 48.01 | $11.31 | 51624 |
| 2025-01-27 | 47.53 | $11.30 | 97443 |
| 2025-01-24 | 47.53 | $11.30 | 120820 |
| 2025-01-23 | 47.09 | $11.29 | 135920 |
| 2025-01-22 | 48.64 | $11.33 | 55500 |
| 2025-01-21 | 49.80 | $11.36 | 61038 |
| 2025-01-17 | 48.63 | $11.33 | 88926 |
| 2025-01-16 | 47.08 | $11.29 | 149900 |
| 2025-01-15 | 42.97 | $11.19 | 145524 |
| 2025-01-14 | 34.26 | $11.01 | 173900 |
| 2025-01-13 | 34.54 | $11.02 | 141606 |
| 2025-01-10 | 36.22 | $11.08 | 189503 |
| 2025-01-08 | 40.24 | $11.21 | 47828 |
| 2025-01-07 | 41.25 | $11.24 | 113400 |
| 2025-01-06 | 41.58 | $11.25 | 145100 |
| 2025-01-03 | 42.88 | $11.29 | 110542 |
| 2025-01-02 | 39.75 | $11.22 | 135300 |
| 2024-12-31 | 32.19 | $11.07 | 345529 |
| 2024-12-30 | 26.33 | $10.97 | 502400 |
| 2024-12-27 | 27.22 | $11.01 | 319600 |
| 2024-12-26 | 28.37 | $11.06 | 225639 |
| 2024-12-24 | 29.30 | $11.10 | 162100 |
| 2024-12-23 | 25.21 | $11.03 | 354000 |
| 2024-12-20 | 26.24 | $11.08 | 457200 |
| 2024-12-19 | 27.52 | $11.14 | 322900 |
| 2024-12-18 | 29.34 | $11.22 | 298000 |
| 2024-12-17 | 33.26 | $11.37 | 253100 |
| 2024-12-16 | 35.99 | $11.46 | 447549 |
| 2024-12-13 | 40.58 | $11.59 | 97933 |
| 2024-12-12 | 42.98 | $11.65 | 179106 |
| 2024-12-11 | 48.94 | $11.78 | 171500 |
| 2024-12-10 | 46.78 | $11.74 | 110931 |
| 2024-12-09 | 48.73 | $11.78 | 162000 |
| 2024-12-06 | 50.23 | $11.81 | 129700 |
| 2024-12-05 | 48.74 | $11.78 | 118400 |
| 2024-12-04 | 52.21 | $11.85 | 65900 |
| 2024-12-03 | 52.21 | $11.85 | 199136 |
| 2024-12-02 | 55.80 | $11.92 | 166500 |
| 2024-11-29 | 58.54 | $11.97 | 46200 |
| 2024-11-27 | 54.28 | $11.87 | 91607 |
| 2024-11-26 | 52.43 | $11.83 | 153625 |
| 2024-11-25 | 50.52 | $11.79 | 138100 |
| 2024-11-22 | 46.99 | $11.72 | 116200 |
| 2024-11-21 | 41.92 | $11.63 | 193706 |
| 2024-11-20 | 41.33 | $11.62 | 165516 |
| 2024-11-19 | 41.33 | $11.62 | 87919 |
| 2024-11-18 | 40.23 | $11.60 | 164229 |
| 2024-11-15 | 40.96 | $11.62 | 116539 |
| 2024-11-14 | 45.25 | $11.73 | 107100 |
| 2024-11-13 | 43.72 | $11.70 | 112133 |
| 2024-11-12 | 42.19 | $11.67 | 123747 |
| 2024-11-11 | 47.51 | $11.80 | 108200 |
| 2024-11-08 | 45.50 | $11.76 | 140000 |
| 2024-11-07 | 41.80 | $11.69 | 103300 |
| 2024-11-06 | 35.90 | $11.59 | 161132 |
| 2024-11-05 | 41.04 | $11.72 | 117223 |
| 2024-11-04 | 41.91 | $11.74 | 134700 |
| 2024-11-01 | 37.47 | $11.67 | 148300 |
| 2024-10-31 | 37.47 | $11.67 | 105601 |
| 2024-10-30 | 36.21 | $11.65 | 222800 |
| 2024-10-29 | 33.01 | $11.60 | 152221 |
| 2024-10-28 | 36.11 | $11.69 | 81843 |
| 2024-10-25 | 38.80 | $11.76 | 72007 |
| 2024-10-24 | 33.41 | $11.68 | 116100 |
| 2024-10-23 | 38.67 | $11.81 | 155800 |
| 2024-10-22 | 46.09 | $11.95 | 107700 |
| 2024-10-21 | 46.70 | $11.96 | 90700 |
| 2024-10-18 | 51.19 | $12.03 | 85100 |
| 2024-10-17 | 48.50 | $11.99 | 57300 |
| 2024-10-16 | 49.15 | $12.00 | 40317 |
| 2024-10-15 | 45.73 | $11.95 | 51300 |
| 2024-10-14 | 50.93 | $12.03 | 111843 |
| 2024-10-11 | 53.09 | $12.06 | 55734 |
| 2024-10-10 | 51.80 | $12.04 | 122100 |
| 2024-10-09 | 53.19 | $12.06 | 55100 |
| 2024-10-08 | 59.22 | $12.14 | 161000 |
| 2024-10-07 | 55.64 | $12.08 | 90134 |
| 2024-10-04 | 60.71 | $12.14 | 119700 |
| 2024-10-03 | 62.52 | $12.16 | 72409 |
| 2024-10-02 | 64.34 | $12.18 | 137900 |
| 2024-10-01 | 67.12 | $12.21 | 111600 |
| 2024-09-30 | 63.07 | $12.13 | 78932 |
| 2024-09-27 | 66.99 | $12.17 | 61715 |
| 2024-09-26 | 65.98 | $12.15 | 122847 |
| 2024-09-25 | 63.90 | $12.11 | 90326 |
| 2024-09-24 | 67.85 | $12.15 | 105300 |
| 2024-09-23 | 67.85 | $12.15 | 138900 |
| 2024-09-20 | 65.44 | $12.10 | 84343 |
| 2024-09-19 | 67.36 | $12.12 | 94000 |
| 2024-09-18 | 68.31 | $12.13 | 34206 |
| 2024-09-17 | 66.03 | $12.08 | 152940 |
| 2024-09-16 | 65.08 | $12.06 | 80500 |
| 2024-09-13 | 72.85 | $12.14 | 53300 |
| 2024-09-12 | 72.46 | $12.13 | 96110 |
| 2024-09-11 | 70.87 | $12.09 | 122300 |
| 2024-09-10 | 69.17 | $12.05 | 106121 |
| 2024-09-09 | 68.74 | $12.04 | 103400 |
| 2024-09-06 | 66.51 | $11.99 | 150436 |
| 2024-09-05 | 70.32 | $12.03 | 103500 |
| 2024-09-04 | 69.91 | $12.02 | 68423 |
| 2024-09-03 | 69.10 | $12.00 | 95512 |
| 2024-08-30 | 68.70 | $11.99 | 67438 |
| 2024-08-29 | 65.76 | $11.92 | 54542 |
| 2024-08-28 | 64.39 | $11.89 | 92917 |
| 2024-08-27 | 66.93 | $11.92 | 97000 |
| 2024-08-26 | 67.77 | $11.93 | 70900 |
| 2024-08-23 | 67.38 | $11.92 | 92100 |
| 2024-08-22 | 66.21 | $11.89 | 138000 |
| 2024-08-21 | 62.84 | $11.81 | 27300 |
| 2024-08-20 | 61.94 | $11.79 | 53027 |
| 2024-08-19 | 61.94 | $11.79 | 49100 |
| 2024-08-16 | 61.52 | $11.78 | 74341 |
| 2024-08-15 | 59.83 | $11.74 | 78800 |
| 2024-08-14 | 63.12 | $11.79 | 64426 |
| 2024-08-13 | 61.92 | $11.76 | 90300 |
| 2024-08-12 | 60.72 | $11.73 | 35400 |
| 2024-08-09 | 62.60 | $11.76 | 62100 |
| 2024-08-08 | 60.67 | $11.71 | 68300 |
| 2024-08-07 | 65.15 | $11.78 | 122312 |
| 2024-08-06 | 63.70 | $11.74 | 162300 |
| 2024-08-05 | 62.19 | $11.70 | 117900 |
| 2024-08-02 | 68.23 | $11.79 | 202500 |
| 2024-08-01 | 62.91 | $11.65 | 85700 |
| 2024-07-31 | 59.20 | $11.57 | 119200 |
| 2024-07-30 | 53.71 | $11.47 | 63700 |
| 2024-07-29 | 54.40 | $11.48 | 101235 |
| 2024-07-26 | 57.97 | $11.53 | 50917 |
| 2024-07-25 | 56.90 | $11.51 | 51400 |
| 2024-07-24 | 56.37 | $11.50 | 63200 |
| 2024-07-23 | 57.04 | $11.51 | 114400 |
| 2024-07-22 | 53.37 | $11.44 | 113900 |
| 2024-07-19 | 47.26 | $11.34 | 339900 |
| 2024-07-18 | 51.77 | $11.41 | 124542 |
| 2024-07-17 | 53.86 | $11.44 | 122329 |
| 2024-07-16 | 63.63 | $11.56 | 146149 |
| 2024-07-15 | 61.42 | $11.52 | 110314 |
| 2024-07-12 | 70.61 | $11.61 | 62748 |
| 2024-07-11 | 67.54 | $11.55 | 111949 |
| 2024-07-10 | 62.57 | $11.47 | 90200 |
| 2024-07-09 | 60.41 | $11.44 | 49133 |
| 2024-07-08 | 58.11 | $11.41 | 110007 |
| 2024-07-05 | 59.20 | $11.42 | 62400 |
| 2024-07-03 | 59.20 | $11.42 | 35500 |
| 2024-07-02 | 58.50 | $11.41 | 105300 |
| 2024-07-01 | 57.10 | $11.39 | 129125 |
| 2024-06-28 | 57.10 | $11.39 | 71200 |
| 2024-06-27 | 55.76 | $11.37 | 50037 |
| 2024-06-26 | 52.95 | $11.33 | 98627 |
| 2024-06-25 | 52.23 | $11.32 | 64600 |
| 2024-06-24 | 53.00 | $11.33 | 111400 |
| 2024-06-21 | 52.33 | $11.32 | 71806 |
| 2024-06-20 | 51.68 | $11.31 | 99100 |
| 2024-06-18 | 54.52 | $11.35 | 181626 |
| 2024-06-17 | 53.30 | $11.33 | 113013 |
| 2024-06-14 | 56.15 | $11.37 | 107200 |
| 2024-06-13 | 56.15 | $11.37 | 65423 |
| 2024-06-12 | 55.62 | $11.36 | 139217 |
| 2024-06-11 | 54.56 | $11.34 | 72623 |
| 2024-06-10 | 51.84 | $11.29 | 30204 |
| 2024-06-07 | 50.14 | $11.26 | 87833 |
| 2024-06-06 | 52.49 | $11.30 | 77700 |
| 2024-06-05 | 54.93 | $11.34 | 133512 |
| 2024-06-04 | 51.15 | $11.27 | 86900 |
| 2024-06-03 | 44.88 | $11.17 | 114007 |
| 2024-05-31 | 40.53 | $11.11 | 144000 |
| 2024-05-30 | 36.56 | $11.06 | 105000 |
| 2024-05-29 | 37.03 | $11.07 | 166600 |
| 2024-05-28 | 41.60 | $11.16 | 97313 |
| 2024-05-24 | 45.12 | $11.22 | 55410 |
| 2024-05-23 | 42.82 | $11.19 | 80600 |
| 2024-05-22 | 43.40 | $11.20 | 96842 |
| 2024-05-21 | 47.00 | $11.26 | 69400 |
| 2024-05-20 | 48.93 | $11.29 | 118624 |
| 2024-05-17 | 47.56 | $11.27 | 93343 |
| 2024-05-16 | 48.80 | $11.29 | 64233 |
| 2024-05-15 | 50.68 | $11.32 | 159400 |
| 2024-05-14 | 48.15 | $11.28 | 64000 |
| 2024-05-13 | 50.61 | $11.32 | 94129 |
| 2024-05-10 | 49.38 | $11.30 | 79400 |
| 2024-05-09 | 56.78 | $11.41 | 41400 |
| 2024-05-08 | 56.78 | $11.41 | 56622 |
| 2024-05-07 | 56.78 | $11.41 | 59800 |
| 2024-05-06 | 51.70 | $11.32 | 63815 |
| 2024-05-03 | 47.83 | $11.26 | 83200 |
| 2024-05-02 | 39.35 | $11.15 | 101400 |
| 2024-05-01 | 39.91 | $11.16 | 91300 |
| 2024-04-30 | 34.60 | $11.10 | 27734 |
| 2024-04-29 | 36.12 | $11.13 | 74021 |
| 2024-04-26 | 32.37 | $11.09 | 75300 |
| 2024-04-25 | 31.41 | $11.08 | 78100 |
| 2024-04-24 | 34.16 | $11.14 | 70400 |
| 2024-04-23 | 34.16 | $11.14 | 108500 |
| 2024-04-22 | 35.09 | $11.16 | 40827 |
| 2024-04-19 | 34.24 | $11.15 | 80811 |
| 2024-04-18 | 34.24 | $11.15 | 90113 |
| 2024-04-17 | 37.32 | $11.22 | 213731 |
| 2024-04-16 | 34.11 | $11.18 | 168043 |
| 2024-04-15 | 34.96 | $11.20 | 135600 |
| 2024-04-12 | 38.12 | $11.27 | 54129 |
| 2024-04-11 | 41.70 | $11.34 | 47429 |
| 2024-04-10 | 39.38 | $11.31 | 129600 |
| 2024-04-09 | 45.05 | $11.41 | 70800 |
| 2024-04-08 | 44.29 | $11.40 | 76835 |
| 2024-04-05 | 43.55 | $11.39 | 97200 |
| 2024-04-04 | 46.50 | $11.44 | 61700 |
| 2024-04-03 | 49.02 | $11.48 | 79200 |
| 2024-04-02 | 50.32 | $11.50 | 92200 |
| 2024-04-01 | 51.62 | $11.52 | 150515 |
| 2024-03-28 | 59.66 | $11.63 | 90000 |
| 2024-03-27 | 55.47 | $11.56 | 45600 |
| 2024-03-26 | 51.35 | $11.50 | 73300 |
| 2024-03-25 | 48.32 | $11.46 | 49600 |
| 2024-03-22 | 53.02 | $11.52 | 88219 |
| 2024-03-21 | 52.29 | $11.51 | 98215 |
| 2024-03-20 | 52.29 | $11.51 | 29700 |
| 2024-03-19 | 52.29 | $11.51 | 54800 |
| 2024-03-18 | 53.00 | $11.52 | 72100 |
| 2024-03-15 | 51.10 | $11.49 | 104229 |
| 2024-03-14 | 50.47 | $11.48 | 108127 |
| 2024-03-13 | 57.54 | $11.58 | 79300 |
| 2024-03-12 | 53.85 | $11.52 | 122046 |
| 2024-03-11 | 55.38 | $11.54 | 142828 |
| 2024-03-08 | 56.13 | $11.55 | 60827 |
| 2024-03-07 | 57.62 | $11.57 | 66100 |
| 2024-03-06 | 57.62 | $11.57 | 54746 |
| 2024-03-05 | 54.34 | $11.51 | 66417 |
| 2024-03-04 | 51.98 | $11.47 | 158800 |
| 2024-03-01 | 53.97 | $11.50 | 74600 |
| 2024-02-29 | 50.37 | $11.44 | 85300 |
| 2024-02-28 | 51.65 | $11.46 | 128009 |
| 2024-02-27 | 51.06 | $11.45 | 108600 |
| 2024-02-26 | 52.90 | $11.48 | 85300 |
| 2024-02-23 | 57.49 | $11.55 | 58300 |
| 2024-02-22 | 57.49 | $11.55 | 130800 |
| 2024-02-21 | 57.00 | $11.54 | 70600 |
| 2024-02-20 | 56.06 | $11.52 | 50417 |
| 2024-02-16 | 56.06 | $11.52 | 72200 |
| 2024-02-15 | 58.37 | $11.56 | 59600 |
| 2024-02-14 | 54.83 | $11.48 | 84530 |
| 2024-02-13 | 53.90 | $11.46 | 77300 |
| 2024-02-12 | 59.11 | $11.55 | 93208 |
| 2024-02-09 | 56.45 | $11.49 | 102000 |
| 2024-02-08 | 54.57 | $11.45 | 94000 |
| 2024-02-07 | 56.30 | $11.48 | 73500 |
| 2024-02-06 | 56.87 | $11.49 | 117200 |
| 2024-02-05 | 53.27 | $11.41 | 116000 |
| 2024-02-02 | 59.13 | $11.51 | 201347 |
| 2024-02-01 | 66.81 | $11.62 | 171500 |
| 2024-01-31 | 64.41 | $11.56 | 128838 |
| 2024-01-30 | 64.00 | $11.55 | 179549 |
| 2024-01-29 | 63.60 | $11.54 | 56219 |
| 2024-01-26 | 57.82 | $11.41 | 93007 |
| 2024-01-25 | 60.63 | $11.45 | 89042 |
| 2024-01-24 | 57.70 | $11.39 | 79300 |
| 2024-01-23 | 56.15 | $11.36 | 95222 |
| 2024-01-22 | 56.81 | $11.37 | 86347 |
| 2024-01-19 | 52.56 | $11.29 | 426438 |
| 2024-01-18 | 53.82 | $11.31 | 125600 |
| 2024-01-17 | 56.38 | $11.35 | 111524 |
| 2024-01-16 | 61.97 | $11.43 | 101200 |
| 2024-01-12 | 65.86 | $11.48 | 121900 |
| 2024-01-11 | 65.86 | $11.48 | 43731 |
| 2024-01-10 | 68.98 | $11.52 | 70900 |
| 2024-01-09 | 68.98 | $11.52 | 68700 |
| 2024-01-08 | 73.70 | $11.58 | 62808 |
| 2024-01-05 | 72.51 | $11.54 | 87300 |
| 2024-01-04 | 72.21 | $11.53 | 66700 |
| 2024-01-03 | 72.21 | $11.53 | 49206 |
| 2024-01-02 | 71.37 | $11.50 | 93500 |
| 2023-12-29 | 68.65 | $11.41 | 271000 |
| 2023-12-28 | 70.05 | $11.43 | 261400 |
| 2023-12-27 | 72.15 | $11.46 | 237700 |
| 2023-12-26 | 70.17 | $11.39 | 219414 |
| 2023-12-22 | 69.88 | $11.38 | 215709 |
| 2023-12-21 | 71.88 | $11.41 | 150921 |
| 2023-12-20 | 71.62 | $11.40 | 207500 |
| 2023-12-19 | 74.20 | $11.44 | 195700 |
| 2023-12-18 | 73.52 | $11.41 | 178100 |
| 2023-12-15 | 74.77 | $11.43 | 160300 |
| 2023-12-14 | 73.93 | $11.39 | 125541 |
| 2023-12-13 | 70.69 | $11.25 | 162424 |
| 2023-12-12 | 67.69 | $11.14 | 149800 |
| 2023-12-11 | 67.40 | $11.13 | 313741 |
| 2023-12-08 | 69.76 | $11.17 | 178221 |
| 2023-12-07 | 70.35 | $11.18 | 91644 |
| 2023-12-06 | 68.33 | $11.10 | 110200 |
| 2023-12-05 | 70.03 | $11.13 | 153600 |
| 2023-12-04 | 71.15 | $11.15 | 225100 |
| 2023-12-01 | 72.81 | $11.18 | 180719 |
| 2023-11-30 | 70.40 | $11.07 | 159400 |
| 2023-11-29 | 73.79 | $11.13 | 239800 |
| 2023-11-28 | 70.91 | $11.00 | 194640 |
| 2023-11-27 | 70.91 | $11.00 | 138200 |
| 2023-11-24 | 70.68 | $10.99 | 61822 |
| 2023-11-22 | 70.47 | $10.98 | 156215 |
| 2023-11-21 | 68.49 | $10.89 | 98200 |
| 2023-11-20 | 68.03 | $10.87 | 125811 |
| 2023-11-17 | 66.43 | $10.80 | 137714 |
| 2023-11-16 | 65.49 | $10.76 | 145911 |
| 2023-11-15 | 60.19 | $10.56 | 249600 |
| 2023-11-14 | 59.90 | $10.55 | 133849 |
| 2023-11-13 | 56.56 | $10.44 | 122800 |
| 2023-11-10 | 57.81 | $10.47 | 107304 |
| 2023-11-09 | 57.21 | $10.45 | 49700 |
| 2023-11-08 | 62.23 | $10.57 | 289900 |
| 2023-11-07 | 56.83 | $10.39 | 138000 |
| 2023-11-06 | 52.15 | $10.26 | 171100 |
| 2023-11-03 | 53.42 | $10.29 | 138500 |
| 2023-11-02 | 49.10 | $10.18 | 168522 |
| 2023-11-01 | 45.61 | $10.10 | 105500 |
| 2023-10-31 | 39.18 | $9.97 | 133200 |
| 2023-10-30 | 39.52 | $9.98 | 163300 |
| 2023-10-27 | 28.92 | $9.80 | 92700 |
| 2023-10-26 | 26.89 | $9.77 | 174300 |
| 2023-10-25 | 28.71 | $9.84 | 112517 |
| 2023-10-24 | 32.59 | $9.97 | 52443 |
| 2023-10-23 | 27.58 | $9.90 | 161935 |
| 2023-10-20 | 29.05 | $9.95 | 84700 |
| 2023-10-19 | 29.05 | $9.95 | 107709 |
| 2023-10-18 | 30.51 | $10.00 | 96300 |
| 2023-10-17 | 31.10 | $10.02 | 174000 |
| 2023-10-16 | 31.10 | $10.02 | 226323 |
| 2023-10-13 | 33.14 | $10.09 | 75531 |
| 2023-10-12 | 31.31 | $10.06 | 142049 |
| 2023-10-11 | 34.62 | $10.17 | 78100 |
| 2023-10-10 | 28.76 | $10.08 | 121900 |
| 2023-10-09 | 26.68 | $10.05 | 162300 |
| 2023-10-06 | 23.13 | $10.00 | 108700 |
| 2023-10-05 | 24.01 | $10.04 | 67231 |
| 2023-10-04 | 25.16 | $10.09 | 112600 |
| 2023-10-03 | 20.86 | $10.03 | 139213 |
| 2023-10-02 | 22.72 | $10.12 | 124800 |
| 2023-09-29 | 22.72 | $10.12 | 100200 |
| 2023-09-28 | 21.32 | $10.10 | 168500 |
| 2023-09-27 | 18.50 | $10.06 | 212548 |
| 2023-09-26 | 21.41 | $10.22 | 349135 |
| 2023-09-25 | 25.45 | $10.39 | 183835 |
| 2023-09-22 | 31.42 | $10.57 | 113121 |
| 2023-09-21 | 32.63 | $10.60 | 114300 |
| 2023-09-20 | 37.16 | $10.70 | 47024 |
| 2023-09-19 | 34.57 | $10.67 | 47300 |
| 2023-09-18 | 34.57 | $10.67 | 97118 |
| 2023-09-15 | 35.91 | $10.70 | 65307 |
| 2023-09-14 | 35.91 | $10.70 | 147929 |
| 2023-09-13 | 43.50 | $10.85 | 92930 |
| 2023-09-12 | 43.50 | $10.85 | 66500 |
| 2023-09-11 | 44.63 | $10.87 | 327200 |
| 2023-09-08 | 36.80 | $10.77 | 159200 |
| 2023-09-07 | 35.05 | $10.75 | 89200 |
| 2023-09-06 | 38.05 | $10.81 | 75400 |
| 2023-09-05 | 40.81 | $10.86 | 113207 |
| 2023-09-01 | 40.81 | $10.86 | 140800 |
| 2023-08-31 | 40.02 | $10.85 | 106427 |
| 2023-08-30 | 41.60 | $10.88 | 67940 |
| 2023-08-29 | 43.21 | $10.91 | 60700 |
| 2023-08-28 | 42.50 | $10.90 | 44900 |
| 2023-08-25 | 40.39 | $10.87 | 62216 |
| 2023-08-24 | 39.69 | $10.86 | 90100 |
| 2023-08-23 | 42.54 | $10.92 | 54500 |
| 2023-08-22 | 39.80 | $10.88 | 66206 |
| 2023-08-21 | 38.41 | $10.86 | 57600 |
| 2023-08-18 | 41.12 | $10.92 | 94437 |
| 2023-08-17 | 38.36 | $10.88 | 67936 |
| 2023-08-16 | 38.36 | $10.88 | 146429 |
| 2023-08-15 | 40.06 | $10.92 | 157500 |
| 2023-08-14 | 41.36 | $10.95 | 115901 |
| 2023-08-11 | 45.08 | $11.03 | 49700 |
| 2023-08-10 | 48.72 | $11.10 | 69410 |
| 2023-08-09 | 48.72 | $11.10 | 50000 |
| 2023-08-08 | 45.30 | $11.04 | 63828 |
| 2023-08-07 | 43.51 | $11.01 | 109700 |
| 2023-08-04 | 45.89 | $11.06 | 56429 |
| 2023-08-03 | 44.74 | $11.04 | 128000 |
| 2023-08-02 | 50.88 | $11.16 | 109200 |
| 2023-08-01 | 52.60 | $11.19 | 118000 |
| 2023-07-31 | 53.16 | $11.20 | 136737 |
| 2023-07-28 | 51.16 | $11.16 | 72400 |
| 2023-07-27 | 46.85 | $11.08 | 97300 |
| 2023-07-26 | 50.56 | $11.15 | 106223 |
| 2023-07-25 | 49.48 | $11.13 | 93005 |
| 2023-07-24 | 51.63 | $11.17 | 167421 |
| 2023-07-21 | 51.13 | $11.16 | 183600 |
| 2023-07-20 | 50.13 | $11.14 | 79500 |
| 2023-07-19 | 52.14 | $11.18 | 214200 |
| 2023-07-18 | 51.22 | $11.16 | 118929 |
| 2023-07-17 | 50.76 | $11.15 | 82600 |
| 2023-07-14 | 48.96 | $11.11 | 78900 |
| 2023-07-13 | 53.63 | $11.21 | 92800 |
| 2023-07-12 | 53.20 | $11.20 | 69602 |
| 2023-07-11 | 50.63 | $11.14 | 45130 |
| 2023-07-10 | 52.93 | $11.19 | 53700 |
| 2023-07-07 | 48.96 | $11.10 | 132730 |
| 2023-07-06 | 47.56 | $11.07 | 84300 |
| 2023-07-05 | 55.81 | $11.24 | 58621 |
| 2023-07-03 | 58.06 | $11.28 | 47900 |
| 2023-06-30 | 53.12 | $11.17 | 56400 |
| 2023-06-29 | 51.13 | $11.13 | 122300 |
| 2023-06-28 | 55.61 | $11.21 | 138132 |
| 2023-06-27 | 51.02 | $11.12 | 86303 |
| 2023-06-26 | 47.59 | $11.06 | 84923 |
| 2023-06-23 | 46.41 | $11.04 | 113626 |
| 2023-06-22 | 43.36 | $10.99 | 119400 |
| 2023-06-21 | 45.32 | $11.03 | 83220 |
| 2023-06-20 | 49.00 | $11.10 | 43700 |
| 2023-06-16 | 44.73 | $11.03 | 98000 |
| 2023-06-15 | 43.45 | $11.01 | 104645 |
| 2023-06-14 | 45.45 | $11.05 | 90414 |
| 2023-06-13 | 46.47 | $11.07 | 44006 |
| 2023-06-12 | 47.49 | $11.09 | 71704 |
| 2023-06-09 | 46.94 | $11.08 | 109900 |
| 2023-06-08 | 45.86 | $11.06 | 68518 |
| 2023-06-07 | 44.25 | $11.03 | 145021 |
| 2023-06-06 | 52.69 | $11.20 | 35300 |
| 2023-06-05 | 52.69 | $11.20 | 98667 |
| 2023-06-02 | 50.69 | $11.16 | 94912 |
| 2023-06-01 | 51.73 | $11.18 | 70300 |
| 2023-05-31 | 51.25 | $11.17 | 94643 |
| 2023-05-30 | 43.33 | $11.02 | 93900 |
| 2023-05-26 | 35.35 | $10.90 | 53000 |
| 2023-05-25 | 33.11 | $10.87 | 111628 |
| 2023-05-24 | 33.48 | $10.88 | 150800 |
| 2023-05-23 | 36.99 | $10.97 | 72200 |
| 2023-05-22 | 38.25 | $11.00 | 107800 |
| 2023-05-19 | 37.58 | $10.99 | 168400 |
| 2023-05-18 | 39.21 | $11.03 | 102800 |
| 2023-05-17 | 42.75 | $11.11 | 59238 |
| 2023-05-16 | 40.85 | $11.08 | 87534 |
| 2023-05-15 | 46.18 | $11.19 | 98429 |
| 2023-05-12 | 45.57 | $11.18 | 57100 |
| 2023-05-11 | 47.64 | $11.22 | 101200 |
| 2023-05-10 | 49.78 | $11.26 | 52736 |
| 2023-05-09 | 48.12 | $11.23 | 52422 |
| 2023-05-08 | 49.15 | $11.25 | 72936 |
| 2023-05-05 | 52.35 | $11.31 | 90900 |
| 2023-05-04 | 43.64 | $11.16 | 80522 |
| 2023-05-03 | 43.64 | $11.16 | 54600 |
| 2023-05-02 | 44.62 | $11.18 | 103401 |
| 2023-05-01 | 46.09 | $11.21 | 175426 |
| 2023-04-28 | 45.52 | $11.20 | 147203 |
| 2023-04-27 | 44.40 | $11.18 | 124300 |
| 2023-04-26 | 43.86 | $11.17 | 156932 |
| 2023-04-25 | 44.27 | $11.18 | 104236 |
| 2023-04-24 | 45.50 | $11.21 | 95500 |
| 2023-04-21 | 44.02 | $11.18 | 77200 |
| 2023-04-20 | 44.40 | $11.19 | 65700 |
| 2023-04-19 | 43.00 | $11.16 | 120934 |
| 2023-04-18 | 43.00 | $11.16 | 221734 |
| 2023-04-17 | 48.52 | $11.31 | 156523 |
| 2023-04-14 | 55.26 | $11.46 | 79700 |
| 2023-04-13 | 60.01 | $11.55 | 103011 |
| 2023-04-12 | 61.69 | $11.58 | 104305 |
| 2023-04-11 | 58.37 | $11.49 | 65637 |
| 2023-04-10 | 53.71 | $11.38 | 64730 |
| 2023-04-06 | 55.87 | $11.42 | 92100 |
| 2023-04-05 | 57.52 | $11.45 | 87400 |
| 2023-04-04 | 54.55 | $11.38 | 69909 |
| 2023-04-03 | 55.60 | $11.40 | 108800 |
| 2023-03-31 | 58.28 | $11.45 | 122300 |
| 2023-03-30 | 52.15 | $11.31 | 100400 |
| 2023-03-29 | 43.73 | $11.16 | 104400 |
| 2023-03-28 | 42.45 | $11.14 | 154945 |
| 2023-03-27 | 40.52 | $11.11 | 126800 |
| 2023-03-24 | 40.52 | $11.11 | 84700 |
| 2023-03-23 | 38.02 | $11.07 | 86600 |
| 2023-03-22 | 40.44 | $11.13 | 110036 |
| 2023-03-21 | 41.27 | $11.15 | 73100 |
| 2023-03-20 | 41.27 | $11.15 | 117400 |
| 2023-03-17 | 41.66 | $11.16 | 83828 |
| 2023-03-16 | 41.66 | $11.16 | 133540 |
| 2023-03-15 | 41.66 | $11.16 | 85500 |
| 2023-03-14 | 40.22 | $11.13 | 105600 |
| 2023-03-13 | 42.20 | $11.19 | 167000 |
| 2023-03-10 | 38.86 | $11.12 | 53900 |
| 2023-03-09 | 38.86 | $11.12 | 115300 |
| 2023-03-08 | 37.46 | $11.09 | 73400 |
| 2023-03-07 | 38.87 | $11.14 | 137831 |
| 2023-03-06 | 35.65 | $11.07 | 355600 |
| 2023-03-03 | 38.10 | $11.16 | 203500 |
| 2023-03-02 | 36.72 | $11.13 | 158700 |
| 2023-03-01 | 36.98 | $11.14 | 120748 |
| 2023-02-28 | 36.98 | $11.14 | 71611 |
| 2023-02-27 | 37.71 | $11.17 | 130339 |
| 2023-02-24 | 36.92 | $11.15 | 132020 |
| 2023-02-23 | 37.60 | $11.18 | 94200 |
| 2023-02-22 | 38.49 | $11.22 | 101600 |
| 2023-02-21 | 39.60 | $11.27 | 93331 |
| 2023-02-17 | 41.90 | $11.37 | 131849 |
| 2023-02-16 | 43.83 | $11.45 | 142935 |
| 2023-02-15 | 49.23 | $11.65 | 53200 |
| 2023-02-14 | 51.33 | $11.72 | 110438 |
| 2023-02-13 | 52.24 | $11.75 | 74016 |
| 2023-02-10 | 51.69 | $11.73 | 80800 |
| 2023-02-09 | 54.02 | $11.81 | 37809 |
| 2023-02-08 | 57.07 | $11.91 | 66600 |
| 2023-02-07 | 54.64 | $11.81 | 127000 |
| 2023-02-06 | 52.60 | $11.73 | 132500 |
| 2023-02-03 | 56.85 | $11.87 | 93400 |
| 2023-02-02 | 61.21 | $12.00 | 133100 |
| 2023-02-01 | 61.91 | $12.02 | 102509 |
| 2023-01-31 | 58.31 | $11.86 | 92400 |
| 2023-01-30 | 57.36 | $11.82 | 134800 |
| 2023-01-27 | 55.16 | $11.73 | 81533 |
| 2023-01-26 | 55.46 | $11.74 | 132922 |
| 2023-01-25 | 57.55 | $11.81 | 157800 |
| 2023-01-24 | 59.38 | $11.87 | 110100 |
| 2023-01-23 | 57.68 | $11.79 | 67900 |
| 2023-01-20 | 58.26 | $11.81 | 107300 |
| 2023-01-19 | 54.10 | $11.62 | 190600 |
| 2023-01-18 | 54.37 | $11.63 | 211800 |
| 2023-01-17 | 49.57 | $11.43 | 303700 |
| 2023-01-13 | 53.30 | $11.57 | 409500 |
| 2023-01-12 | 58.69 | $11.75 | 249826 |
| 2023-01-11 | 54.83 | $11.59 | 124600 |
| 2023-01-10 | 52.73 | $11.51 | 188300 |
| 2023-01-09 | 49.97 | $11.41 | 144827 |
| 2023-01-06 | 49.41 | $11.39 | 220919 |
| 2023-01-05 | 43.72 | $11.20 | 134403 |
| 2023-01-04 | 45.25 | $11.26 | 215100 |
| 2023-01-03 | 44.94 | $11.25 | 157928 |
| 2022-12-30 | 39.16 | $11.07 | 467400 |
| 2022-12-29 | 36.33 | $10.99 | 503739 |
| 2022-12-28 | 35.62 | $10.97 | 425330 |
| 2022-12-27 | 34.93 | $10.95 | 398800 |
| 2022-12-23 | 37.00 | $11.06 | 375522 |
| 2022-12-22 | 38.38 | $11.13 | 263200 |
| 2022-12-21 | 39.17 | $11.17 | 306839 |
| 2022-12-20 | 39.55 | $11.19 | 405600 |
| 2022-12-19 | 41.50 | $11.29 | 173319 |
| 2022-12-16 | 44.41 | $11.43 | 203728 |
| 2022-12-15 | 45.27 | $11.47 | 250500 |
| 2022-12-14 | 48.15 | $11.60 | 318200 |
| 2022-12-13 | 54.49 | $11.85 | 270014 |
| 2022-12-12 | 57.97 | $11.97 | 149228 |
| 2022-12-09 | 58.56 | $11.99 | 190300 |
| 2022-12-08 | 68.92 | $12.30 | 312100 |
| 2022-12-07 | 68.92 | $12.30 | 329002 |
| 2022-12-06 | 67.23 | $12.20 | 170300 |
| 2022-12-05 | 65.07 | $12.08 | 119500 |
| 2022-12-02 | 65.76 | $12.10 | 167700 |
| 2022-12-01 | 63.57 | $11.98 | 184701 |
| 2022-11-30 | 61.82 | $11.89 | 147700 |
| 2022-11-29 | 58.69 | $11.74 | 143247 |
| 2022-11-28 | 57.82 | $11.70 | 91125 |
| 2022-11-25 | 58.71 | $11.73 | 64100 |
| 2022-11-23 | 60.17 | $11.78 | 138800 |
| 2022-11-22 | 59.40 | $11.74 | 157100 |
| 2022-11-21 | 54.85 | $11.52 | 164819 |
| 2022-11-18 | 52.80 | $11.43 | 207139 |
| 2022-11-17 | 50.41 | $11.33 | 167200 |
| 2022-11-16 | 48.18 | $11.24 | 239600 |
| 2022-11-15 | 40.86 | $10.98 | 247916 |
| 2022-11-14 | 38.97 | $10.92 | 176336 |
| 2022-11-11 | 44.36 | $11.16 | 231600 |
| 2022-11-10 | 40.10 | $11.03 | 390400 |
| 2022-11-09 | 28.02 | $10.73 | 111400 |
| 2022-11-08 | 29.73 | $10.82 | 206800 |
| 2022-11-07 | 26.90 | $10.76 | 126840 |
| 2022-11-04 | 27.60 | $10.80 | 205800 |
| 2022-11-03 | 21.26 | $10.67 | 153021 |
| 2022-11-02 | 22.11 | $10.73 | 158501 |
| 2022-11-01 | 23.44 | $10.82 | 161534 |
| 2022-10-31 | 19.87 | $10.75 | 104230 |
| 2022-10-28 | 19.87 | $10.75 | 109200 |
| 2022-10-27 | 18.39 | $10.72 | 219700 |
| 2022-10-26 | 19.65 | $10.83 | 193000 |
| 2022-10-25 | 19.17 | $10.82 | 122225 |
| 2022-10-24 | 19.39 | $10.84 | 205148 |
| 2022-10-21 | 21.11 | $10.99 | 94200 |
| 2022-10-20 | 18.36 | $10.93 | 225025 |
| 2022-10-19 | 19.55 | $11.04 | 113602 |
| 2022-10-18 | 20.83 | $11.15 | 139602 |
| 2022-10-17 | 21.07 | $11.17 | 114100 |
| 2022-10-14 | 21.53 | $11.21 | 124210 |
| 2022-10-13 | 24.36 | $11.43 | 316313 |
| 2022-10-12 | 26.46 | $11.57 | 70400 |
| 2022-10-11 | 28.64 | $11.70 | 80446 |
| 2022-10-10 | 28.64 | $11.70 | 57300 |
| 2022-10-07 | 26.97 | $11.66 | 132504 |
| 2022-10-06 | 29.25 | $11.80 | 68200 |
| 2022-10-05 | 25.85 | $11.72 | 139145 |
| 2022-10-04 | 26.93 | $11.79 | 201040 |
| 2022-10-03 | 29.60 | $11.95 | 139995 |
| 2022-09-30 | 19.66 | $11.74 | 118200 |
| 2022-09-29 | 19.66 | $11.74 | 190413 |
| 2022-09-28 | 22.53 | $11.95 | 84909 |
| 2022-09-27 | 20.97 | $11.92 | 118747 |
| 2022-09-26 | 20.46 | $11.91 | 177411 |
| 2022-09-23 | 22.08 | $12.03 | 189100 |
| 2022-09-22 | 23.40 | $12.12 | 154324 |
| 2022-09-21 | 26.59 | $12.31 | 103700 |
| 2022-09-20 | 25.06 | $12.28 | 245400 |
| 2022-09-19 | 30.02 | $12.53 | 107200 |
| 2022-09-16 | 30.71 | $12.56 | 114600 |
| 2022-09-15 | 32.12 | $12.62 | 64300 |
| 2022-09-14 | 34.37 | $12.71 | 92400 |
| 2022-09-13 | 37.72 | $12.83 | 123523 |
| 2022-09-12 | 42.27 | $12.97 | 66900 |
| 2022-09-09 | 41.31 | $12.95 | 61739 |
| 2022-09-08 | 40.37 | $12.93 | 62000 |
| 2022-09-07 | 41.64 | $12.97 | 58300 |
| 2022-09-06 | 38.41 | $12.90 | 68800 |
| 2022-09-02 | 41.53 | $13.00 | 85700 |
| 2022-09-01 | 38.19 | $12.93 | 130100 |
| 2022-08-31 | 38.19 | $12.93 | 49619 |
| 2022-08-30 | 38.76 | $12.95 | 73348 |
| 2022-08-29 | 40.19 | $13.00 | 67800 |
| 2022-08-26 | 43.87 | $13.12 | 27100 |
| 2022-08-25 | 44.19 | $13.13 | 50700 |
| 2022-08-24 | 43.00 | $13.10 | 55811 |
| 2022-08-23 | 46.44 | $13.21 | 66600 |
| 2022-08-22 | 45.31 | $13.18 | 64303 |
| 2022-08-19 | 49.63 | $13.31 | 34600 |
| 2022-08-18 | 56.30 | $13.48 | 98523 |
| 2022-08-17 | 53.13 | $13.39 | 117100 |
| 2022-08-16 | 52.77 | $13.38 | 71338 |
| 2022-08-15 | 55.20 | $13.44 | 42702 |
| 2022-08-12 | 56.01 | $13.46 | 77400 |
| 2022-08-11 | 55.39 | $13.44 | 78800 |
| 2022-08-10 | 56.93 | $13.48 | 72002 |
| 2022-08-09 | 54.84 | $13.41 | 85227 |
| 2022-08-08 | 55.20 | $13.42 | 62000 |
| 2022-08-05 | 53.45 | $13.36 | 40500 |
| 2022-08-04 | 58.14 | $13.49 | 97300 |
| 2022-08-03 | 58.90 | $13.51 | 69300 |
| 2022-08-02 | 55.61 | $13.39 | 74900 |
| 2022-08-01 | 55.04 | $13.37 | 87700 |
| 2022-07-29 | 54.76 | $13.36 | 87603 |
| 2022-07-28 | 51.66 | $13.25 | 122200 |
| 2022-07-27 | 48.30 | $13.14 | 123643 |
| 2022-07-26 | 49.49 | $13.18 | 82103 |
| 2022-07-25 | 50.07 | $13.20 | 55500 |
| 2022-07-22 | 53.06 | $13.30 | 45500 |
| 2022-07-21 | 51.97 | $13.26 | 37700 |
| 2022-07-20 | 51.43 | $13.24 | 39600 |
| 2022-07-19 | 50.65 | $13.21 | 63718 |
| 2022-07-18 | 51.17 | $13.23 | 61900 |
| 2022-07-15 | 52.72 | $13.29 | 87600 |
| 2022-07-14 | 54.56 | $13.36 | 67000 |
| 2022-07-13 | 59.61 | $13.54 | 53800 |
| 2022-07-12 | 64.00 | $13.68 | 38700 |
| 2022-07-11 | 63.08 | $13.63 | 62200 |
| 2022-07-08 | 60.99 | $13.52 | 46400 |
| 2022-07-07 | 58.35 | $13.39 | 126801 |
| 2022-07-06 | 58.14 | $13.38 | 66400 |
| 2022-07-05 | 57.94 | $13.37 | 60800 |
| 2022-07-01 | 55.95 | $13.27 | 75800 |
| 2022-06-30 | 54.31 | $13.19 | 82900 |
| 2022-06-29 | 51.53 | $13.06 | 72839 |
| 2022-06-28 | 45.99 | $12.83 | 59112 |
| 2022-06-27 | 45.73 | $12.82 | 89600 |
| 2022-06-24 | 44.74 | $12.78 | 87643 |
| 2022-06-23 | 41.42 | $12.65 | 57300 |
| 2022-06-22 | 41.42 | $12.65 | 86000 |
| 2022-06-21 | 39.14 | $12.56 | 115500 |
| 2022-06-17 | 41.89 | $12.72 | 89400 |
| 2022-06-16 | 42.07 | $12.73 | 108400 |
| 2022-06-15 | 44.75 | $12.88 | 130900 |
| 2022-06-14 | 41.94 | $12.76 | 203400 |
| 2022-06-13 | 45.41 | $12.95 | 156600 |
| 2022-06-10 | 50.20 | $13.18 | 100019 |
| 2022-06-09 | 52.48 | $13.28 | 88838 |
| 2022-06-08 | 57.44 | $13.48 | 50400 |
| 2022-06-07 | 62.49 | $13.66 | 77617 |
| 2022-06-06 | 60.48 | $13.55 | 52000 |
| 2022-06-03 | 59.34 | $13.49 | 60900 |
| 2022-06-02 | 62.17 | $13.59 | 87419 |
| 2022-06-01 | 60.00 | $13.47 | 74700 |
| 2022-05-31 | 59.26 | $13.43 | 74418 |
| 2022-05-27 | 62.55 | $13.55 | 157600 |
| 2022-05-26 | 58.13 | $13.31 | 150700 |
| 2022-05-25 | 54.96 | $13.16 | 195400 |
| 2022-05-24 | 50.46 | $12.97 | 154211 |
| 2022-05-23 | 48.40 | $12.89 | 79239 |
| 2022-05-20 | 43.96 | $12.73 | 138300 |
| 2022-05-19 | 43.96 | $12.73 | 66900 |
| 2022-05-18 | 40.20 | $12.60 | 87018 |
| 2022-05-17 | 45.57 | $12.84 | 104400 |
| 2022-05-16 | 49.22 | $12.98 | 114600 |
| 2022-05-13 | 44.71 | $12.83 | 87000 |
| 2022-05-12 | 47.37 | $12.93 | 99321 |
| 2022-05-11 | 41.04 | $12.74 | 88348 |
| 2022-05-10 | 43.12 | $12.82 | 197520 |
| 2022-05-09 | 39.09 | $12.71 | 85234 |
| 2022-05-06 | 35.55 | $12.62 | 71948 |
| 2022-05-05 | 34.75 | $12.60 | 140949 |
| 2022-05-04 | 37.64 | $12.73 | 324100 |
| 2022-05-03 | 37.26 | $12.72 | 150100 |
| 2022-05-02 | 37.48 | $12.73 | 222700 |
| 2022-04-29 | 30.96 | $12.56 | 87600 |
| 2022-04-28 | 33.29 | $12.68 | 98422 |
| 2022-04-27 | 31.66 | $12.64 | 89900 |
| 2022-04-26 | 32.80 | $12.70 | 102500 |
| 2022-04-25 | 31.23 | $12.66 | 92220 |
| 2022-04-22 | 31.94 | $12.70 | 161600 |
| 2022-04-21 | 32.11 | $12.71 | 101600 |
| 2022-04-20 | 31.41 | $12.69 | 213600 |
| 2022-04-19 | 26.32 | $12.55 | 146301 |
| 2022-04-18 | 26.45 | $12.56 | 168128 |
| 2022-04-14 | 28.07 | $12.68 | 157136 |
| 2022-04-13 | 29.06 | $12.75 | 247900 |
| 2022-04-12 | 31.78 | $12.93 | 63143 |
| 2022-04-11 | 32.10 | $12.95 | 60633 |
| 2022-04-08 | 32.88 | $13.00 | 62438 |
| 2022-04-07 | 33.35 | $13.03 | 122300 |
| 2022-04-06 | 36.25 | $13.21 | 90825 |
| 2022-04-05 | 38.18 | $13.32 | 41943 |
| 2022-04-04 | 41.63 | $13.50 | 93800 |
| 2022-04-01 | 36.81 | $13.34 | 82940 |
| 2022-03-31 | 36.99 | $13.35 | 89328 |
| 2022-03-30 | 30.84 | $13.16 | 146100 |
| 2022-03-29 | 28.03 | $13.08 | 132617 |
| 2022-03-28 | 18.61 | $12.84 | 192514 |
| 2022-03-25 | 21.26 | $13.08 | 178400 |
| 2022-03-24 | 25.57 | $13.38 | 103237 |
| 2022-03-23 | 28.71 | $13.55 | 46332 |
| 2022-03-22 | 29.72 | $13.60 | 71818 |
| 2022-03-21 | 33.32 | $13.76 | 50900 |
| 2022-03-18 | 36.46 | $13.88 | 23626 |
| 2022-03-17 | 32.96 | $13.81 | 32400 |
| 2022-03-16 | 33.20 | $13.82 | 112900 |
| 2022-03-15 | 33.44 | $13.83 | 27700 |
| 2022-03-14 | 31.57 | $13.79 | 78700 |
| 2022-03-11 | 37.61 | $14.03 | 57200 |
| 2022-03-10 | 37.13 | $14.02 | 30000 |
| 2022-03-09 | 37.68 | $14.04 | 35302 |
| 2022-03-08 | 36.34 | $14.01 | 49400 |
| 2022-03-07 | 38.43 | $14.09 | 29940 |
| 2022-03-04 | 40.94 | $14.18 | 24719 |
| 2022-03-03 | 39.69 | $14.15 | 36936 |
| 2022-03-02 | 38.45 | $14.12 | 18900 |
| 2022-03-01 | 38.05 | $14.11 | 43600 |
| 2022-02-28 | 33.52 | $14.00 | 34823 |
| 2022-02-25 | 30.90 | $13.94 | 29417 |
| 2022-02-24 | 30.03 | $13.92 | 74139 |
| 2022-02-23 | 30.21 | $13.93 | 45300 |
| 2022-02-22 | 30.74 | $13.96 | 82734 |
| 2022-02-18 | 31.61 | $14.01 | 24600 |
| 2022-02-17 | 32.32 | $14.05 | 49313 |
| 2022-02-16 | 33.37 | $14.11 | 59600 |
| 2022-02-15 | 31.24 | $14.05 | 43700 |
| 2022-02-14 | 29.82 | $14.01 | 76905 |
| 2022-02-11 | 36.65 | $14.39 | 35800 |
| 2022-02-10 | 37.73 | $14.44 | 33100 |
| 2022-02-09 | 39.05 | $14.50 | 25106 |
| 2022-02-08 | 39.05 | $14.50 | 41600 |
| 2022-02-07 | 39.25 | $14.51 | 25400 |
| 2022-02-04 | 31.75 | $14.29 | 45400 |
| 2022-02-03 | 32.44 | $14.33 | 81300 |
| 2022-02-02 | 34.21 | $14.43 | 70616 |
| 2022-02-01 | 34.57 | $14.45 | 100222 |
| 2022-01-31 | 33.58 | $14.42 | 53400 |
| 2022-01-28 | 29.15 | $14.29 | 48843 |
| 2022-01-27 | 31.45 | $14.44 | 25800 |
| 2022-01-26 | 33.10 | $14.54 | 42500 |
| 2022-01-25 | 32.77 | $14.53 | 85234 |
| 2022-01-24 | 24.50 | $14.30 | 90102 |
| 2022-01-21 | 20.03 | $14.19 | 98600 |
| 2022-01-20 | 23.10 | $14.45 | 67700 |
| 2022-01-19 | 24.33 | $14.54 | 112800 |
| 2022-01-18 | 25.77 | $14.64 | 115600 |
| 2022-01-14 | 29.61 | $14.87 | 62830 |
| 2022-01-13 | 34.49 | $15.10 | 23929 |
| 2022-01-12 | 35.96 | $15.16 | 22400 |
| 2022-01-11 | 36.95 | $15.20 | 120200 |
| 2022-01-10 | 40.41 | $15.33 | 62700 |
| 2022-01-07 | 43.06 | $15.42 | 49443 |
| 2022-01-06 | 46.61 | $15.53 | 36000 |
| 2022-01-05 | 45.04 | $15.49 | 75800 |
| 2022-01-04 | 50.30 | $15.64 | 46209 |
| 2022-01-03 | 54.30 | $15.74 | 53028 |
| 2021-12-31 | 59.73 | $15.86 | 28200 |
| 2021-12-30 | 52.16 | $15.66 | 37600 |
| 2021-12-29 | 54.60 | $15.71 | 50209 |
| 2021-12-28 | 55.09 | $15.72 | 62000 |
| 2021-12-27 | 56.04 | $15.74 | 22700 |
| 2021-12-23 | 56.98 | $15.76 | 18220 |
| 2021-12-22 | 53.67 | $15.67 | 41800 |
| 2021-12-21 | 51.70 | $15.62 | 40633 |
| 2021-12-20 | 55.26 | $15.70 | 46732 |
| 2021-12-17 | 62.41 | $15.84 | 25700 |
| 2021-12-16 | 59.95 | $15.77 | 62500 |
| 2021-12-15 | 65.79 | $15.87 | 28103 |
| 2021-12-14 | 61.51 | $15.75 | 41300 |
| 2021-12-13 | 59.51 | $15.70 | 40400 |
| 2021-12-10 | 59.51 | $15.70 | 22346 |
| 2021-12-09 | 56.66 | $15.63 | 19700 |
| 2021-12-08 | 57.21 | $15.64 | 26204 |
| 2021-12-07 | 56.00 | $15.61 | 22109 |
| 2021-12-06 | 50.21 | $15.48 | 15327 |
| 2021-12-03 | 50.21 | $15.48 | 17311 |
| 2021-12-02 | 48.32 | $15.44 | 51304 |
| 2021-12-01 | 52.07 | $15.52 | 29300 |
| 2021-11-30 | 50.24 | $15.48 | 33317 |
| 2021-11-29 | 45.25 | $15.38 | 35047 |
| 2021-11-26 | 44.73 | $15.37 | 46534 |
| 2021-11-24 | 47.32 | $15.43 | 14300 |
| 2021-11-23 | 45.83 | $15.40 | 36400 |
| 2021-11-22 | 52.40 | $15.54 | 19800 |
| 2021-11-19 | 51.93 | $15.53 | 23600 |
| 2021-11-18 | 47.52 | $15.44 | 35123 |
| 2021-11-17 | 49.43 | $15.48 | 10000 |
| 2021-11-16 | 47.94 | $15.45 | 20019 |
| 2021-11-15 | 52.35 | $15.54 | 36926 |
| 2021-11-12 | 51.88 | $15.53 | 66839 |
| 2021-11-11 | 49.53 | $15.48 | 5347 |
| 2021-11-10 | 50.00 | $15.49 | 17200 |
| 2021-11-09 | 50.45 | $15.50 | 38628 |
| 2021-11-08 | 49.59 | $15.48 | 19000 |
| 2021-11-05 | 46.03 | $15.40 | 33200 |
| 2021-11-04 | 41.62 | $15.31 | 41400 |
| 2021-11-03 | 39.54 | $15.27 | 25907 |
| 2021-11-02 | 44.02 | $15.39 | 39500 |
| 2021-11-01 | 42.99 | $15.37 | 34600 |
| 2021-10-29 | 36.37 | $15.25 | 33700 |
| 2021-10-28 | 31.32 | $15.17 | 26034 |
| 2021-10-27 | 28.63 | $15.13 | 37700 |
| 2021-10-26 | 27.28 | $15.11 | 71949 |
| 2021-10-25 | 29.69 | $15.20 | 27900 |
| 2021-10-22 | 30.54 | $15.23 | 57827 |
| 2021-10-21 | 31.11 | $15.25 | 53510 |
| 2021-10-20 | 34.11 | $15.35 | 39431 |
| 2021-10-19 | 37.56 | $15.45 | 18218 |
| 2021-10-18 | 38.29 | $15.47 | 8700 |
| 2021-10-15 | 39.77 | $15.51 | 23724 |
| 2021-10-14 | 39.21 | $15.50 | 36736 |
| 2021-10-13 | 41.78 | $15.57 | 32400 |
| 2021-10-12 | 34.17 | $15.44 | 50000 |
| 2021-10-11 | 34.83 | $15.46 | 43400 |
| 2021-10-08 | 34.83 | $15.46 | 49517 |
| 2021-10-07 | 35.46 | $15.48 | 58236 |
| 2021-10-06 | 37.36 | $15.54 | 72924 |
| 2021-10-05 | 40.46 | $15.63 | 48817 |
| 2021-10-04 | 41.19 | $15.65 | 32543 |
| 2021-10-01 | 42.63 | $15.69 | 31834 |
| 2021-09-30 | 40.14 | $15.64 | 28800 |
| 2021-09-29 | 44.96 | $15.77 | 39100 |
| 2021-09-28 | 43.98 | $15.75 | 94200 |
| 2021-09-27 | 44.36 | $15.76 | 81700 |
| 2021-09-24 | 52.99 | $15.96 | 26800 |
| 2021-09-23 | 53.48 | $15.97 | 29610 |
| 2021-09-22 | 58.12 | $16.06 | 63213 |
| 2021-09-21 | 56.93 | $16.03 | 68200 |
| 2021-09-20 | 51.27 | $15.90 | 52500 |
| 2021-09-17 | 53.32 | $15.94 | 32529 |
| 2021-09-16 | 53.83 | $15.95 | 15142 |
| 2021-09-15 | 55.34 | $15.98 | 56001 |
| 2021-09-14 | 58.46 | $16.04 | 21300 |
| 2021-09-13 | 51.04 | $15.87 | 30100 |
| 2021-09-10 | 57.99 | $15.99 | 26500 |
| 2021-09-09 | 56.10 | $15.95 | 40500 |
| 2021-09-08 | 52.54 | $15.88 | 26000 |
| 2021-09-07 | 52.01 | $15.87 | 36900 |
| 2021-09-03 | 52.57 | $15.88 | 27600 |
| 2021-09-02 | 55.37 | $15.93 | 12602 |
| 2021-09-01 | 57.72 | $15.97 | 22100 |
| 2021-08-31 | 55.48 | $15.92 | 18400 |
| 2021-08-30 | 53.62 | $15.88 | 21000 |
| 2021-08-27 | 54.70 | $15.90 | 30910 |
| 2021-08-26 | 53.81 | $15.88 | 62748 |
| 2021-08-25 | 55.36 | $15.91 | 28600 |
| 2021-08-24 | 54.53 | $15.89 | 22320 |
| 2021-08-23 | 53.72 | $15.87 | 70300 |
| 2021-08-20 | 57.13 | $15.94 | 16333 |
| 2021-08-19 | 53.52 | $15.85 | 18600 |
| 2021-08-18 | 53.52 | $15.85 | 26927 |
| 2021-08-17 | 54.44 | $15.87 | 32240 |
| 2021-08-16 | 54.44 | $15.87 | 30500 |
| 2021-08-13 | 50.61 | $15.77 | 39200 |
| 2021-08-12 | 55.00 | $15.87 | 12200 |
| 2021-08-11 | 54.25 | $15.85 | 17600 |
| 2021-08-10 | 53.51 | $15.83 | 35300 |
| 2021-08-09 | 50.87 | $15.76 | 48115 |
| 2021-08-06 | 42.42 | $15.57 | 27100 |
| 2021-08-05 | 45.55 | $15.65 | 30100 |
| 2021-08-04 | 48.08 | $15.71 | 49100 |
| 2021-08-03 | 50.29 | $15.76 | 29800 |
| 2021-08-02 | 45.01 | $15.65 | 38026 |
| 2021-07-30 | 43.98 | $15.63 | 47809 |
| 2021-07-29 | 44.38 | $15.64 | 40547 |
| 2021-07-28 | 41.38 | $15.58 | 28426 |
| 2021-07-27 | 37.09 | $15.50 | 66200 |
| 2021-07-26 | 37.42 | $15.51 | 78500 |
| 2021-07-23 | 37.73 | $15.52 | 19810 |
| 2021-07-22 | 37.73 | $15.52 | 11331 |
| 2021-07-21 | 42.57 | $15.67 | 18300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.92
2026-07-17
Close Price
$12.24
Vol: 36823
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.19
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -76.92 | $12.24 | 36823 |
| 2026-07-16 | -57.69 | $12.29 | 64100 |
| 2026-07-15 | -36.59 | $12.29 | 69200 |
| 2026-07-14 | -21.95 | $12.35 | 89200 |
| 2026-07-13 | -21.95 | $12.35 | 45202 |
| 2026-07-10 | -19.05 | $12.37 | 37005 |
| 2026-07-09 | -11.90 | $12.40 | 57700 |
| 2026-07-08 | -28.57 | $12.33 | 44300 |
| 2026-07-07 | -23.81 | $12.35 | 73947 |
| 2026-07-06 | -28.57 | $12.33 | 93900 |
| 2026-07-02 | -23.81 | $12.35 | 79543 |
| 2026-07-01 | -33.33 | $12.31 | 85200 |
| 2026-06-30 | -33.33 | $12.31 | 109626 |
| 2026-06-29 | -35.71 | $12.30 | 129100 |
| 2026-06-26 | -42.86 | $12.27 | 73718 |
| 2026-06-25 | -50.00 | $12.24 | 75307 |
| 2026-06-24 | -52.38 | $12.23 | 88200 |
| 2026-06-23 | -54.76 | $12.22 | 70108 |
| 2026-06-22 | -52.38 | $12.23 | 73911 |
| 2026-06-18 | -26.09 | $12.33 | 64819 |
| 2026-06-17 | -47.92 | $12.22 | 44149 |
| 2026-06-16 | -32.76 | $12.26 | 304200 |
| 2026-06-15 | -18.97 | $12.34 | 36800 |
| 2026-06-12 | -15.52 | $12.36 | 84100 |
| 2026-06-11 | -10.34 | $12.39 | 88500 |
| 2026-06-10 | -8.77 | $12.39 | 61222 |
| 2026-06-09 | -15.79 | $12.35 | 74715 |
| 2026-06-08 | -28.07 | $12.28 | 65942 |
| 2026-06-05 | -33.33 | $12.25 | 65600 |
| 2026-06-04 | -29.82 | $12.27 | 69300 |
| 2026-06-03 | -45.61 | $12.18 | 67346 |
| 2026-06-02 | -35.09 | $12.24 | 214100 |
| 2026-06-01 | -40.35 | $12.21 | 144500 |
| 2026-05-29 | -33.33 | $12.25 | 81210 |
| 2026-05-28 | -36.84 | $12.23 | 80700 |
| 2026-05-27 | -43.86 | $12.19 | 48100 |
| 2026-05-26 | -59.65 | $12.10 | 96000 |
| 2026-05-22 | -52.63 | $12.14 | 40027 |
| 2026-05-21 | -66.67 | $12.06 | 140600 |
| 2026-05-20 | -56.14 | $12.12 | 154716 |
| 2026-05-19 | -80.70 | $11.98 | 150717 |
| 2026-05-18 | -79.17 | $12.06 | 192944 |
| 2026-05-15 | -60.42 | $12.15 | 132329 |
| 2026-05-14 | -20.83 | $12.34 | 106000 |
| 2026-05-13 | -12.50 | $12.38 | 81200 |
| 2026-05-12 | -16.67 | $12.36 | 122738 |
| 2026-05-11 | -8.33 | $12.40 | 126525 |
| 2026-05-08 | -9.09 | $12.39 | 92123 |
| 2026-05-07 | -7.55 | $12.37 | 137422 |
| 2026-05-06 | -8.33 | $12.24 | 63300 |
| 2026-05-05 | -7.14 | $12.16 | 108400 |
| 2026-05-04 | -12.99 | $12.10 | 189700 |
| 2026-05-01 | -3.90 | $12.17 | 135200 |
| 2026-04-30 | -11.69 | $12.11 | 83100 |
| 2026-04-29 | -1.43 | $12.12 | 127114 |
| 2026-04-28 | -7.04 | $12.07 | 80000 |
| 2026-04-27 | -4.11 | $12.08 | 51238 |
| 2026-04-24 | -6.85 | $12.06 | 41615 |
| 2026-04-23 | -10.96 | $12.03 | 37605 |
| 2026-04-22 | -12.33 | $12.02 | 59600 |
| 2026-04-21 | -8.22 | $12.05 | 98606 |
| 2026-04-20 | -6.85 | $12.06 | 61200 |
| 2026-04-17 | -14.81 | $12.07 | 82031 |
| 2026-04-16 | -28.57 | $12.03 | 117100 |
| 2026-04-15 | -36.08 | $12.00 | 49900 |
| 2026-04-14 | -34.95 | $12.05 | 104213 |
| 2026-04-13 | -39.81 | $12.00 | 125431 |
| 2026-04-10 | -47.57 | $11.92 | 83220 |
| 2026-04-09 | -48.54 | $11.91 | 160246 |
| 2026-04-08 | -59.46 | $11.83 | 113900 |
| 2026-04-07 | -82.14 | $11.58 | 130400 |
| 2026-04-06 | -89.74 | $11.50 | 91228 |
| 2026-04-02 | -83.33 | $11.58 | 150900 |
| 2026-04-01 | -84.17 | $11.57 | 204528 |
| 2026-03-31 | -84.43 | $11.57 | 280244 |
| 2026-03-30 | -97.62 | $11.41 | 150120 |
| 2026-03-27 | -98.44 | $11.42 | 255436 |
| 2026-03-26 | -100.00 | $11.55 | 111740 |
| 2026-03-25 | -88.17 | $11.86 | 127100 |
| 2026-03-24 | -97.70 | $11.83 | 122004 |
| 2026-03-23 | -94.44 | $12.00 | 60434 |
| 2026-03-20 | -94.44 | $12.00 | 106805 |
| 2026-03-19 | -92.00 | $12.22 | 51200 |
| 2026-03-18 | -90.91 | $12.28 | 55009 |
| 2026-03-17 | -84.09 | $12.31 | 135839 |
| 2026-03-16 | -72.73 | $12.36 | 78000 |
| 2026-03-13 | -90.91 | $12.28 | 97400 |
| 2026-03-12 | -90.00 | $12.32 | 84800 |
| 2026-03-11 | -67.50 | $12.41 | 97500 |
| 2026-03-10 | -47.83 | $12.46 | 63713 |
| 2026-03-09 | -32.76 | $12.49 | 88000 |
| 2026-03-06 | -23.81 | $12.53 | 73900 |
| 2026-03-05 | -25.40 | $12.52 | 41500 |
| 2026-03-04 | -19.05 | $12.56 | 82448 |
| 2026-03-03 | -17.46 | $12.57 | 154137 |
| 2026-03-02 | -4.76 | $12.65 | 161428 |
| 2026-02-27 | -8.16 | $12.50 | 97900 |
| 2026-02-26 | -17.78 | $12.42 | 33800 |
| 2026-02-25 | -13.33 | $12.44 | 106308 |
| 2026-02-24 | -10.64 | $12.45 | 69906 |
| 2026-02-23 | -7.14 | $12.46 | 49507 |
| 2026-02-20 | -7.27 | $12.45 | 68610 |
| 2026-02-19 | 0.00 | $12.48 | 76147 |
| 2026-02-18 | -7.41 | $12.44 | 56500 |
| 2026-02-17 | -25.93 | $12.34 | 41900 |
| 2026-02-13 | -29.63 | $12.32 | 16700 |
| 2026-02-12 | -27.78 | $12.33 | 35400 |
| 2026-02-11 | -25.93 | $12.34 | 60329 |
| 2026-02-10 | -25.93 | $12.34 | 103600 |
| 2026-02-09 | -48.15 | $12.22 | 92100 |
| 2026-02-06 | -70.37 | $12.10 | 321403 |
| 2026-02-05 | -37.04 | $12.28 | 75300 |
| 2026-02-04 | -29.63 | $12.32 | 168600 |
| 2026-02-03 | -5.00 | $12.31 | 108426 |
| 2026-02-02 | -5.13 | $12.29 | 81428 |
| 2026-01-30 | -2.63 | $12.27 | 128500 |
| 2026-01-29 | -6.25 | $12.20 | 54300 |
| 2026-01-28 | -15.63 | $12.17 | 108902 |
| 2026-01-27 | -25.81 | $12.12 | 138425 |
| 2026-01-26 | -48.39 | $12.05 | 237012 |
| 2026-01-23 | -51.61 | $12.04 | 163014 |
| 2026-01-22 | -22.58 | $12.13 | 81137 |
| 2026-01-21 | -9.68 | $12.17 | 108827 |
| 2026-01-20 | -16.13 | $12.15 | 175100 |
| 2026-01-16 | -10.00 | $12.16 | 68600 |
| 2026-01-15 | -17.24 | $12.13 | 55400 |
| 2026-01-14 | -7.14 | $12.15 | 63608 |
| 2026-01-13 | -3.57 | $12.16 | 77505 |
| 2026-01-12 | -26.92 | $12.08 | 35400 |
| 2026-01-09 | -27.59 | $12.10 | 65200 |
| 2026-01-08 | -41.38 | $12.06 | 108132 |
| 2026-01-07 | -55.17 | $12.02 | 74100 |
| 2026-01-06 | -82.76 | $11.94 | 83714 |
| 2026-01-05 | -75.86 | $11.96 | 81800 |
| 2026-01-02 | -82.76 | $11.94 | 103007 |
| 2025-12-31 | -96.55 | $11.90 | 213500 |
| 2025-12-30 | -68.57 | $11.94 | 197600 |
| 2025-12-29 | -74.29 | $11.92 | 119800 |
| 2025-12-26 | -60.00 | $11.97 | 100800 |
| 2025-12-24 | -51.43 | $12.00 | 51615 |
| 2025-12-23 | -44.19 | $11.99 | 166100 |
| 2025-12-22 | -21.15 | $12.07 | 110300 |
| 2025-12-19 | -11.54 | $12.12 | 168929 |
| 2025-12-18 | -13.21 | $12.11 | 87805 |
| 2025-12-17 | -28.30 | $12.03 | 105505 |
| 2025-12-16 | -21.43 | $12.06 | 204204 |
| 2025-12-15 | -25.00 | $12.04 | 153336 |
| 2025-12-12 | -26.79 | $12.03 | 78533 |
| 2025-12-11 | -8.93 | $12.13 | 88500 |
| 2025-12-10 | -10.91 | $12.11 | 150200 |
| 2025-12-09 | -3.64 | $12.15 | 144514 |
| 2025-12-08 | -3.77 | $12.13 | 190600 |
| 2025-12-05 | -3.77 | $12.13 | 251700 |
| 2025-12-04 | -11.11 | $12.02 | 120920 |
| 2025-12-03 | -11.63 | $12.00 | 172744 |
| 2025-12-02 | -6.06 | $11.93 | 152835 |
| 2025-12-01 | -30.30 | $11.85 | 125900 |
| 2025-11-28 | -18.18 | $11.89 | 52500 |
| 2025-11-26 | -19.44 | $11.88 | 93323 |
| 2025-11-25 | -16.67 | $11.89 | 192700 |
| 2025-11-24 | -66.67 | $11.71 | 150808 |
| 2025-11-21 | -75.00 | $11.68 | 75200 |
| 2025-11-20 | -75.00 | $11.68 | 66802 |
| 2025-11-19 | -70.00 | $11.67 | 62200 |
| 2025-11-18 | -65.85 | $11.68 | 292200 |
| 2025-11-17 | -56.10 | $11.72 | 119619 |
| 2025-11-14 | -32.56 | $11.81 | 70700 |
| 2025-11-13 | -8.89 | $11.91 | 41900 |
| 2025-11-12 | -6.67 | $11.92 | 62300 |
| 2025-11-11 | -2.38 | $11.91 | 143940 |
| 2025-11-10 | -35.71 | $11.77 | 88730 |
| 2025-11-07 | -30.95 | $11.79 | 63000 |
| 2025-11-06 | -30.95 | $11.79 | 33523 |
| 2025-11-05 | -21.43 | $11.83 | 92900 |
| 2025-11-04 | -2.86 | $11.84 | 96706 |
| 2025-11-03 | -10.00 | $11.77 | 118613 |
| 2025-10-31 | -14.81 | $11.73 | 90013 |
| 2025-10-30 | -23.81 | $11.66 | 101044 |
| 2025-10-29 | -42.86 | $11.62 | 149237 |
| 2025-10-28 | -31.82 | $11.64 | 131119 |
| 2025-10-27 | -28.00 | $11.64 | 70229 |
| 2025-10-24 | -31.03 | $11.62 | 80303 |
| 2025-10-23 | -41.18 | $11.57 | 53800 |
| 2025-10-22 | -37.84 | $11.57 | 57400 |
| 2025-10-21 | -35.00 | $11.57 | 83400 |
| 2025-10-20 | -47.50 | $11.52 | 121643 |
| 2025-10-17 | -50.00 | $11.51 | 123400 |
| 2025-10-16 | -35.00 | $11.57 | 117200 |
| 2025-10-15 | -20.00 | $11.63 | 55500 |
| 2025-10-14 | -12.50 | $11.66 | 141215 |
| 2025-10-13 | -5.13 | $11.68 | 100603 |
| 2025-10-10 | -12.82 | $11.65 | 85500 |
| 2025-10-09 | -18.42 | $11.62 | 125225 |
| 2025-10-08 | -13.16 | $11.64 | 77700 |
| 2025-10-07 | -8.70 | $11.65 | 175000 |
| 2025-10-06 | -28.30 | $11.54 | 141513 |
| 2025-10-03 | -8.93 | $11.64 | 161700 |
| 2025-10-02 | -2.94 | $11.67 | 116200 |
| 2025-10-01 | -10.14 | $11.62 | 259000 |
| 2025-09-30 | 0.00 | $11.59 | 90700 |
| 2025-09-29 | -11.11 | $11.44 | 55800 |
| 2025-09-26 | -7.94 | $11.46 | 43500 |
| 2025-09-25 | -20.63 | $11.38 | 118705 |
| 2025-09-24 | -20.63 | $11.38 | 93233 |
| 2025-09-23 | -6.35 | $11.47 | 273100 |
| 2025-09-22 | -11.48 | $11.42 | 96600 |
| 2025-09-19 | -14.75 | $11.40 | 61400 |
| 2025-09-18 | -6.25 | $11.45 | 129525 |
| 2025-09-17 | -7.81 | $11.44 | 114200 |
| 2025-09-16 | -12.50 | $11.41 | 98600 |
| 2025-09-15 | -10.94 | $11.42 | 104300 |
| 2025-09-12 | -12.50 | $11.41 | 114700 |
| 2025-09-11 | -4.69 | $11.46 | 177200 |
| 2025-09-10 | 0.00 | $11.40 | 175000 |
| 2025-09-09 | -7.32 | $11.23 | 112200 |
| 2025-09-08 | -2.63 | $11.22 | 147302 |
| 2025-09-05 | -17.86 | $11.08 | 335800 |
| 2025-09-04 | -46.43 | $11.00 | 104700 |
| 2025-09-03 | -32.14 | $11.04 | 129400 |
| 2025-09-02 | -53.57 | $10.98 | 450004 |
| 2025-08-29 | -25.00 | $11.06 | 121500 |
| 2025-08-28 | -31.25 | $11.03 | 105613 |
| 2025-08-27 | -9.30 | $11.09 | 136639 |
| 2025-08-26 | -8.70 | $11.09 | 130500 |
| 2025-08-25 | -17.39 | $11.05 | 54700 |
| 2025-08-22 | -23.91 | $11.02 | 67600 |
| 2025-08-21 | -50.00 | $10.90 | 69013 |
| 2025-08-20 | -44.68 | $10.92 | 160926 |
| 2025-08-19 | -34.04 | $10.97 | 79700 |
| 2025-08-18 | -36.17 | $10.96 | 56800 |
| 2025-08-15 | -14.89 | $11.06 | 84900 |
| 2025-08-14 | -10.64 | $11.08 | 64400 |
| 2025-08-13 | -4.26 | $11.11 | 117101 |
| 2025-08-12 | -13.16 | $10.99 | 77014 |
| 2025-08-11 | -10.53 | $11.00 | 88800 |
| 2025-08-08 | -23.68 | $10.95 | 89900 |
| 2025-08-07 | -18.42 | $10.97 | 135015 |
| 2025-08-06 | -23.68 | $10.95 | 158800 |
| 2025-08-05 | -31.43 | $10.90 | 61900 |
| 2025-08-04 | -34.29 | $10.89 | 104203 |
| 2025-08-01 | -45.45 | $10.90 | 136700 |
| 2025-07-31 | -64.44 | $10.82 | 177225 |
| 2025-07-30 | -91.11 | $10.70 | 115407 |
| 2025-07-29 | -91.11 | $10.70 | 113306 |
| 2025-07-28 | -95.56 | $10.68 | 96000 |
| 2025-07-25 | -93.33 | $10.69 | 136900 |
| 2025-07-24 | -95.56 | $10.68 | 242800 |
| 2025-07-23 | -92.68 | $10.73 | 158108 |
| 2025-07-22 | -95.00 | $10.73 | 187700 |
| 2025-07-21 | -95.00 | $10.73 | 108104 |
| 2025-07-18 | -92.50 | $10.74 | 124705 |
| 2025-07-17 | -95.00 | $10.73 | 125036 |
| 2025-07-16 | -97.14 | $10.77 | 176328 |
| 2025-07-15 | -71.43 | $10.86 | 69700 |
| 2025-07-14 | -40.00 | $10.97 | 133325 |
| 2025-07-11 | -57.14 | $10.91 | 49400 |
| 2025-07-10 | -54.29 | $10.92 | 87200 |
| 2025-07-09 | -40.00 | $10.97 | 69127 |
| 2025-07-08 | -40.00 | $10.97 | 52400 |
| 2025-07-07 | -34.29 | $10.99 | 83400 |
| 2025-07-03 | -11.43 | $11.07 | 107600 |
| 2025-07-02 | -2.94 | $11.06 | 117300 |
| 2025-07-01 | -6.90 | $11.00 | 195000 |
| 2025-06-30 | -8.33 | $10.95 | 150524 |
| 2025-06-27 | -33.33 | $10.89 | 159000 |
| 2025-06-26 | -9.09 | $10.93 | 73300 |
| 2025-06-25 | -60.87 | $10.82 | 154300 |
| 2025-06-24 | -39.13 | $10.87 | 99900 |
| 2025-06-23 | -26.09 | $10.90 | 291800 |
| 2025-06-20 | -77.78 | $10.79 | 94700 |
| 2025-06-18 | -81.48 | $10.78 | 84405 |
| 2025-06-17 | -75.00 | $10.80 | 192320 |
| 2025-06-16 | -72.41 | $10.81 | 188000 |
| 2025-06-13 | -75.76 | $10.81 | 92041 |
| 2025-06-12 | -57.14 | $10.88 | 58400 |
| 2025-06-11 | -62.86 | $10.86 | 110100 |
| 2025-06-10 | -72.22 | $10.83 | 56900 |
| 2025-06-09 | -76.19 | $10.83 | 77000 |
| 2025-06-06 | -79.07 | $10.82 | 84701 |
| 2025-06-05 | -77.78 | $10.83 | 45020 |
| 2025-06-04 | -71.11 | $10.86 | 61300 |
| 2025-06-03 | -75.00 | $10.88 | 179844 |
| 2025-06-02 | -72.50 | $10.89 | 132024 |
| 2025-05-30 | -66.67 | $10.92 | 51000 |
| 2025-05-29 | -69.05 | $10.91 | 99443 |
| 2025-05-28 | -73.81 | $10.89 | 90700 |
| 2025-05-27 | -59.52 | $10.95 | 131801 |
| 2025-05-23 | -88.10 | $10.83 | 78400 |
| 2025-05-22 | -90.48 | $10.82 | 129431 |
| 2025-05-21 | -88.10 | $10.83 | 116646 |
| 2025-05-20 | -54.76 | $10.97 | 52500 |
| 2025-05-19 | -40.00 | $11.00 | 111800 |
| 2025-05-16 | -35.19 | $11.01 | 124013 |
| 2025-05-15 | -35.19 | $11.01 | 114800 |
| 2025-05-14 | -42.59 | $10.97 | 155100 |
| 2025-05-13 | -24.07 | $11.07 | 96640 |
| 2025-05-12 | -24.07 | $11.07 | 138500 |
| 2025-05-09 | -11.43 | $11.12 | 56739 |
| 2025-05-08 | -14.29 | $11.10 | 79635 |
| 2025-05-07 | -11.43 | $11.12 | 65346 |
| 2025-05-06 | -10.00 | $11.13 | 34000 |
| 2025-05-05 | -10.00 | $11.13 | 79500 |
| 2025-05-02 | -21.84 | $11.18 | 79043 |
| 2025-05-01 | -33.33 | $11.12 | 82929 |
| 2025-04-30 | -33.33 | $11.12 | 68224 |
| 2025-04-29 | -41.94 | $11.04 | 105321 |
| 2025-04-28 | -48.39 | $10.98 | 84400 |
| 2025-04-25 | -46.24 | $11.00 | 97300 |
| 2025-04-24 | -51.61 | $10.95 | 93600 |
| 2025-04-23 | -65.59 | $10.82 | 116104 |
| 2025-04-22 | -69.89 | $10.78 | 102835 |
| 2025-04-21 | -80.65 | $10.68 | 92709 |
| 2025-04-17 | -66.67 | $10.81 | 97300 |
| 2025-04-16 | -61.29 | $10.86 | 83500 |
| 2025-04-15 | -56.99 | $10.90 | 83114 |
| 2025-04-14 | -59.14 | $10.88 | 125232 |
| 2025-04-11 | -69.89 | $10.78 | 174307 |
| 2025-04-10 | -72.04 | $10.76 | 156408 |
| 2025-04-09 | -56.99 | $10.90 | 322700 |
| 2025-04-08 | -97.50 | $10.74 | 300900 |
| 2025-04-07 | -93.10 | $10.98 | 316800 |
| 2025-04-04 | -100.00 | $11.13 | 262100 |
| 2025-04-03 | -60.53 | $11.34 | 124100 |
| 2025-04-02 | -64.29 | $11.34 | 92344 |
| 2025-04-01 | -66.67 | $11.35 | 93020 |
| 2025-03-31 | -88.00 | $11.25 | 89011 |
| 2025-03-28 | -96.36 | $11.21 | 47411 |
| 2025-03-27 | -98.18 | $11.20 | 55133 |
| 2025-03-26 | -89.09 | $11.25 | 77200 |
| 2025-03-25 | -78.18 | $11.31 | 105200 |
| 2025-03-24 | -74.55 | $11.33 | 75504 |
| 2025-03-21 | -65.45 | $11.38 | 87948 |
| 2025-03-20 | -81.82 | $11.29 | 80622 |
| 2025-03-19 | -94.55 | $11.22 | 54545 |
| 2025-03-18 | -96.08 | $11.25 | 122620 |
| 2025-03-17 | -89.80 | $11.30 | 56614 |
| 2025-03-14 | -100.00 | $11.25 | 59600 |
| 2025-03-13 | -88.64 | $11.35 | 68611 |
| 2025-03-12 | -78.05 | $11.42 | 112300 |
| 2025-03-11 | -58.54 | $11.50 | 22100 |
| 2025-03-10 | -51.22 | $11.53 | 79800 |
| 2025-03-07 | -60.98 | $11.49 | 47600 |
| 2025-03-06 | -58.54 | $11.50 | 64200 |
| 2025-03-05 | -39.02 | $11.58 | 68043 |
| 2025-03-04 | -26.83 | $11.63 | 97632 |
| 2025-03-03 | -20.93 | $11.65 | 138900 |
| 2025-02-28 | 0.00 | $11.72 | 66217 |
| 2025-02-27 | -22.50 | $11.62 | 51700 |
| 2025-02-26 | 0.00 | $11.71 | 62700 |
| 2025-02-25 | -10.26 | $11.63 | 60749 |
| 2025-02-24 | -22.22 | $11.56 | 57819 |
| 2025-02-21 | -20.51 | $11.56 | 24915 |
| 2025-02-20 | -30.77 | $11.52 | 47120 |
| 2025-02-19 | -25.64 | $11.54 | 25045 |
| 2025-02-18 | -38.46 | $11.49 | 58316 |
| 2025-02-14 | -35.90 | $11.50 | 139216 |
| 2025-02-13 | -28.00 | $11.50 | 70549 |
| 2025-02-12 | -43.64 | $11.40 | 135700 |
| 2025-02-11 | -21.88 | $11.50 | 86910 |
| 2025-02-10 | -15.63 | $11.54 | 121900 |
| 2025-02-07 | -7.81 | $11.59 | 133000 |
| 2025-02-06 | -3.13 | $11.62 | 88700 |
| 2025-02-05 | -10.94 | $11.57 | 74849 |
| 2025-02-04 | -3.85 | $11.50 | 141206 |
| 2025-02-03 | -6.67 | $11.42 | 222113 |
| 2025-01-31 | -15.56 | $11.38 | 139803 |
| 2025-01-30 | -17.39 | $11.37 | 75839 |
| 2025-01-29 | -29.17 | $11.31 | 73400 |
| 2025-01-28 | -29.17 | $11.31 | 51624 |
| 2025-01-27 | -31.25 | $11.30 | 97443 |
| 2025-01-24 | -31.25 | $11.30 | 120820 |
| 2025-01-23 | -33.33 | $11.29 | 135920 |
| 2025-01-22 | -25.00 | $11.33 | 55500 |
| 2025-01-21 | -11.36 | $11.36 | 61038 |
| 2025-01-17 | -18.18 | $11.33 | 88926 |
| 2025-01-16 | -34.69 | $11.29 | 149900 |
| 2025-01-15 | -64.52 | $11.19 | 145524 |
| 2025-01-14 | -94.03 | $11.01 | 173900 |
| 2025-01-13 | -93.90 | $11.02 | 141606 |
| 2025-01-10 | -86.90 | $11.08 | 189503 |
| 2025-01-08 | -71.43 | $11.21 | 47828 |
| 2025-01-07 | -68.60 | $11.24 | 113400 |
| 2025-01-06 | -67.44 | $11.25 | 145100 |
| 2025-01-03 | -64.04 | $11.29 | 110542 |
| 2025-01-02 | -73.40 | $11.22 | 135300 |
| 2024-12-31 | -89.80 | $11.07 | 345529 |
| 2024-12-30 | -100.00 | $10.97 | 502400 |
| 2024-12-27 | -97.03 | $11.01 | 319600 |
| 2024-12-26 | -92.08 | $11.06 | 225639 |
| 2024-12-24 | -88.12 | $11.10 | 162100 |
| 2024-12-23 | -95.05 | $11.03 | 354000 |
| 2024-12-20 | -91.92 | $11.08 | 457200 |
| 2024-12-19 | -93.41 | $11.14 | 322900 |
| 2024-12-18 | -100.00 | $11.22 | 298000 |
| 2024-12-17 | -96.88 | $11.37 | 253100 |
| 2024-12-16 | -94.64 | $11.46 | 447549 |
| 2024-12-13 | -93.02 | $11.59 | 97933 |
| 2024-12-12 | -79.07 | $11.65 | 179106 |
| 2024-12-11 | -48.84 | $11.78 | 171500 |
| 2024-12-10 | -58.14 | $11.74 | 110931 |
| 2024-12-09 | -48.84 | $11.78 | 162000 |
| 2024-12-06 | -41.86 | $11.81 | 129700 |
| 2024-12-05 | -48.84 | $11.78 | 118400 |
| 2024-12-04 | -32.56 | $11.85 | 65900 |
| 2024-12-03 | -32.56 | $11.85 | 199136 |
| 2024-12-02 | -16.28 | $11.92 | 166500 |
| 2024-11-29 | -4.65 | $11.97 | 46200 |
| 2024-11-27 | -13.89 | $11.87 | 91607 |
| 2024-11-26 | -12.90 | $11.83 | 153625 |
| 2024-11-25 | -20.69 | $11.79 | 138100 |
| 2024-11-22 | -40.74 | $11.72 | 116200 |
| 2024-11-21 | -74.07 | $11.63 | 193706 |
| 2024-11-20 | -78.57 | $11.62 | 165516 |
| 2024-11-19 | -82.86 | $11.62 | 87919 |
| 2024-11-18 | -90.00 | $11.60 | 164229 |
| 2024-11-15 | -86.96 | $11.62 | 116539 |
| 2024-11-14 | -66.00 | $11.73 | 107100 |
| 2024-11-13 | -72.00 | $11.70 | 112133 |
| 2024-11-12 | -78.00 | $11.67 | 123747 |
| 2024-11-11 | -52.00 | $11.80 | 108200 |
| 2024-11-08 | -64.29 | $11.76 | 140000 |
| 2024-11-07 | -76.79 | $11.69 | 103300 |
| 2024-11-06 | -94.64 | $11.59 | 161132 |
| 2024-11-05 | -74.07 | $11.72 | 117223 |
| 2024-11-04 | -72.88 | $11.74 | 134700 |
| 2024-11-01 | -84.75 | $11.67 | 148300 |
| 2024-10-31 | -84.75 | $11.67 | 105601 |
| 2024-10-30 | -88.52 | $11.65 | 222800 |
| 2024-10-29 | -96.72 | $11.60 | 152221 |
| 2024-10-28 | -93.22 | $11.69 | 81843 |
| 2024-10-25 | -81.36 | $11.76 | 72007 |
| 2024-10-24 | -94.92 | $11.68 | 116100 |
| 2024-10-23 | -93.48 | $11.81 | 155800 |
| 2024-10-22 | -96.67 | $11.95 | 107700 |
| 2024-10-21 | -93.33 | $11.96 | 90700 |
| 2024-10-18 | -72.41 | $12.03 | 85100 |
| 2024-10-17 | -86.21 | $11.99 | 57300 |
| 2024-10-16 | -82.76 | $12.00 | 40317 |
| 2024-10-15 | -100.00 | $11.95 | 51300 |
| 2024-10-14 | -95.45 | $12.03 | 111843 |
| 2024-10-11 | -81.82 | $12.06 | 55734 |
| 2024-10-10 | -90.91 | $12.04 | 122100 |
| 2024-10-09 | -81.82 | $12.06 | 55100 |
| 2024-10-08 | -45.45 | $12.14 | 161000 |
| 2024-10-07 | -76.19 | $12.08 | 90134 |
| 2024-10-04 | -41.67 | $12.14 | 119700 |
| 2024-10-03 | -28.57 | $12.16 | 72409 |
| 2024-10-02 | -21.43 | $12.18 | 137900 |
| 2024-10-01 | -10.71 | $12.21 | 111600 |
| 2024-09-30 | -22.73 | $12.13 | 78932 |
| 2024-09-27 | -4.17 | $12.17 | 61715 |
| 2024-09-26 | -11.11 | $12.15 | 122847 |
| 2024-09-25 | -23.33 | $12.11 | 90326 |
| 2024-09-24 | -10.00 | $12.15 | 105300 |
| 2024-09-23 | -10.00 | $12.15 | 138900 |
| 2024-09-20 | -26.67 | $12.10 | 84343 |
| 2024-09-19 | -14.63 | $12.12 | 94000 |
| 2024-09-18 | -12.20 | $12.13 | 34206 |
| 2024-09-17 | -24.39 | $12.08 | 152940 |
| 2024-09-16 | -29.27 | $12.06 | 80500 |
| 2024-09-13 | -9.52 | $12.14 | 53300 |
| 2024-09-12 | -2.22 | $12.13 | 96110 |
| 2024-09-11 | 0.00 | $12.09 | 122300 |
| 2024-09-10 | -7.69 | $12.05 | 106121 |
| 2024-09-09 | -7.89 | $12.04 | 103400 |
| 2024-09-06 | -21.05 | $11.99 | 150436 |
| 2024-09-05 | -5.56 | $12.03 | 103500 |
| 2024-09-04 | -2.94 | $12.02 | 68423 |
| 2024-09-03 | -8.82 | $12.00 | 95512 |
| 2024-08-30 | 0.00 | $11.99 | 67438 |
| 2024-08-29 | -11.11 | $11.92 | 54542 |
| 2024-08-28 | -16.67 | $11.89 | 92917 |
| 2024-08-27 | -8.16 | $11.92 | 97000 |
| 2024-08-26 | -5.66 | $11.93 | 70900 |
| 2024-08-23 | -7.55 | $11.92 | 92100 |
| 2024-08-22 | -9.80 | $11.89 | 138000 |
| 2024-08-21 | -9.52 | $11.81 | 27300 |
| 2024-08-20 | -14.29 | $11.79 | 53027 |
| 2024-08-19 | -14.29 | $11.79 | 49100 |
| 2024-08-16 | -14.58 | $11.78 | 74341 |
| 2024-08-15 | -21.57 | $11.74 | 78800 |
| 2024-08-14 | -11.76 | $11.79 | 64426 |
| 2024-08-13 | -17.65 | $11.76 | 90300 |
| 2024-08-12 | -23.53 | $11.73 | 35400 |
| 2024-08-09 | -17.65 | $11.76 | 62100 |
| 2024-08-08 | -27.45 | $11.71 | 68300 |
| 2024-08-07 | -13.73 | $11.78 | 122312 |
| 2024-08-06 | -16.67 | $11.74 | 162300 |
| 2024-08-05 | -25.00 | $11.70 | 117900 |
| 2024-08-02 | -6.25 | $11.79 | 202500 |
| 2024-08-01 | 0.00 | $11.65 | 85700 |
| 2024-07-31 | -17.86 | $11.57 | 119200 |
| 2024-07-30 | -53.57 | $11.47 | 63700 |
| 2024-07-29 | -50.00 | $11.48 | 101235 |
| 2024-07-26 | -32.14 | $11.53 | 50917 |
| 2024-07-25 | -37.93 | $11.51 | 51400 |
| 2024-07-24 | -34.29 | $11.50 | 63200 |
| 2024-07-23 | -31.43 | $11.51 | 114400 |
| 2024-07-22 | -51.43 | $11.44 | 113900 |
| 2024-07-19 | -80.00 | $11.34 | 339900 |
| 2024-07-18 | -60.00 | $11.41 | 124542 |
| 2024-07-17 | -51.43 | $11.44 | 122329 |
| 2024-07-16 | -17.14 | $11.56 | 146149 |
| 2024-07-15 | -27.78 | $11.52 | 110314 |
| 2024-07-12 | -2.78 | $11.61 | 62748 |
| 2024-07-11 | -14.71 | $11.55 | 111949 |
| 2024-07-10 | 0.00 | $11.47 | 90200 |
| 2024-07-09 | -12.00 | $11.44 | 49133 |
| 2024-07-08 | -22.22 | $11.41 | 110007 |
| 2024-07-05 | -18.52 | $11.42 | 62400 |
| 2024-07-03 | -18.52 | $11.42 | 35500 |
| 2024-07-02 | -22.22 | $11.41 | 105300 |
| 2024-07-01 | -22.86 | $11.39 | 129125 |
| 2024-06-28 | -20.51 | $11.39 | 71200 |
| 2024-06-27 | -23.26 | $11.37 | 50037 |
| 2024-06-26 | -32.56 | $11.33 | 98627 |
| 2024-06-25 | -34.88 | $11.32 | 64600 |
| 2024-06-24 | -32.56 | $11.33 | 111400 |
| 2024-06-21 | -34.88 | $11.32 | 71806 |
| 2024-06-20 | -37.21 | $11.31 | 99100 |
| 2024-06-18 | -27.91 | $11.35 | 181626 |
| 2024-06-17 | -32.56 | $11.33 | 113013 |
| 2024-06-14 | -23.26 | $11.37 | 107200 |
| 2024-06-13 | -23.26 | $11.37 | 65423 |
| 2024-06-12 | -25.58 | $11.36 | 139217 |
| 2024-06-11 | -9.09 | $11.34 | 72623 |
| 2024-06-10 | -24.24 | $11.29 | 30204 |
| 2024-06-07 | -38.89 | $11.26 | 87833 |
| 2024-06-06 | -38.10 | $11.30 | 77700 |
| 2024-06-05 | -28.57 | $11.34 | 133512 |
| 2024-06-04 | -45.24 | $11.27 | 86900 |
| 2024-06-03 | -69.05 | $11.17 | 114007 |
| 2024-05-31 | -83.33 | $11.11 | 144000 |
| 2024-05-30 | -95.24 | $11.06 | 105000 |
| 2024-05-29 | -95.12 | $11.07 | 166600 |
| 2024-05-28 | -78.95 | $11.16 | 97313 |
| 2024-05-24 | -63.16 | $11.22 | 55410 |
| 2024-05-23 | -69.23 | $11.19 | 80600 |
| 2024-05-22 | -65.00 | $11.20 | 96842 |
| 2024-05-21 | -50.00 | $11.26 | 69400 |
| 2024-05-20 | -42.50 | $11.29 | 118624 |
| 2024-05-17 | -47.50 | $11.27 | 93343 |
| 2024-05-16 | -42.50 | $11.29 | 64233 |
| 2024-05-15 | -35.00 | $11.32 | 159400 |
| 2024-05-14 | -45.00 | $11.28 | 64000 |
| 2024-05-13 | -35.00 | $11.32 | 94129 |
| 2024-05-10 | -40.00 | $11.30 | 79400 |
| 2024-05-09 | -12.50 | $11.41 | 41400 |
| 2024-05-08 | -5.41 | $11.41 | 56622 |
| 2024-05-07 | -2.78 | $11.41 | 59800 |
| 2024-05-06 | -27.78 | $11.32 | 63815 |
| 2024-05-03 | -45.95 | $11.26 | 83200 |
| 2024-05-02 | -76.32 | $11.15 | 101400 |
| 2024-05-01 | -78.72 | $11.16 | 91300 |
| 2024-04-30 | -91.49 | $11.10 | 27734 |
| 2024-04-29 | -85.11 | $11.13 | 74021 |
| 2024-04-26 | -94.83 | $11.09 | 75300 |
| 2024-04-25 | -96.67 | $11.08 | 78100 |
| 2024-04-24 | -96.30 | $11.14 | 70400 |
| 2024-04-23 | -96.30 | $11.14 | 108500 |
| 2024-04-22 | -92.59 | $11.16 | 40827 |
| 2024-04-19 | -94.44 | $11.15 | 80811 |
| 2024-04-18 | -94.44 | $11.15 | 90113 |
| 2024-04-17 | -81.48 | $11.22 | 213731 |
| 2024-04-16 | -88.89 | $11.18 | 168043 |
| 2024-04-15 | -97.87 | $11.20 | 135600 |
| 2024-04-12 | -97.50 | $11.27 | 54129 |
| 2024-04-11 | -84.21 | $11.34 | 47429 |
| 2024-04-10 | -92.11 | $11.31 | 129600 |
| 2024-04-09 | -89.29 | $11.41 | 70800 |
| 2024-04-08 | -92.86 | $11.40 | 76835 |
| 2024-04-05 | -96.43 | $11.39 | 97200 |
| 2024-04-04 | -100.00 | $11.44 | 61700 |
| 2024-04-03 | -81.82 | $11.48 | 79200 |
| 2024-04-02 | -72.73 | $11.50 | 92200 |
| 2024-04-01 | -70.00 | $11.52 | 150515 |
| 2024-03-28 | -12.00 | $11.63 | 90000 |
| 2024-03-27 | -28.57 | $11.56 | 45600 |
| 2024-03-26 | -57.14 | $11.50 | 73300 |
| 2024-03-25 | -76.19 | $11.46 | 49600 |
| 2024-03-22 | -47.62 | $11.52 | 88219 |
| 2024-03-21 | -52.38 | $11.51 | 98215 |
| 2024-03-20 | -54.55 | $11.51 | 29700 |
| 2024-03-19 | -54.55 | $11.51 | 54800 |
| 2024-03-18 | -50.00 | $11.52 | 72100 |
| 2024-03-15 | -63.64 | $11.49 | 104229 |
| 2024-03-14 | -68.18 | $11.48 | 108127 |
| 2024-03-13 | -22.73 | $11.58 | 79300 |
| 2024-03-12 | -50.00 | $11.52 | 122046 |
| 2024-03-11 | -40.91 | $11.54 | 142828 |
| 2024-03-08 | -36.36 | $11.55 | 60827 |
| 2024-03-07 | -27.27 | $11.57 | 66100 |
| 2024-03-06 | -27.27 | $11.57 | 54746 |
| 2024-03-05 | -54.55 | $11.51 | 66417 |
| 2024-03-04 | -69.57 | $11.47 | 158800 |
| 2024-03-01 | -56.52 | $11.50 | 74600 |
| 2024-02-29 | -82.61 | $11.44 | 85300 |
| 2024-02-28 | -73.91 | $11.46 | 128009 |
| 2024-02-27 | -83.33 | $11.45 | 108600 |
| 2024-02-26 | -73.33 | $11.48 | 85300 |
| 2024-02-23 | -46.88 | $11.55 | 58300 |
| 2024-02-22 | -46.88 | $11.55 | 130800 |
| 2024-02-21 | -48.48 | $11.54 | 70600 |
| 2024-02-20 | -51.43 | $11.52 | 50417 |
| 2024-02-16 | -48.65 | $11.52 | 72200 |
| 2024-02-15 | -29.17 | $11.56 | 59600 |
| 2024-02-14 | -45.83 | $11.48 | 84530 |
| 2024-02-13 | -50.00 | $11.46 | 77300 |
| 2024-02-12 | -31.25 | $11.55 | 93208 |
| 2024-02-09 | -43.75 | $11.49 | 102000 |
| 2024-02-08 | -52.08 | $11.45 | 94000 |
| 2024-02-07 | -45.83 | $11.48 | 73500 |
| 2024-02-06 | -43.75 | $11.49 | 117200 |
| 2024-02-05 | -60.42 | $11.41 | 116000 |
| 2024-02-02 | -39.58 | $11.51 | 201347 |
| 2024-02-01 | -16.67 | $11.62 | 171500 |
| 2024-01-31 | -29.17 | $11.56 | 128838 |
| 2024-01-30 | -31.25 | $11.55 | 179549 |
| 2024-01-29 | -21.95 | $11.54 | 56219 |
| 2024-01-26 | -53.66 | $11.41 | 93007 |
| 2024-01-25 | -43.90 | $11.45 | 89042 |
| 2024-01-24 | -58.54 | $11.39 | 79300 |
| 2024-01-23 | -65.85 | $11.36 | 95222 |
| 2024-01-22 | -63.41 | $11.37 | 86347 |
| 2024-01-19 | -82.93 | $11.29 | 426438 |
| 2024-01-18 | -94.12 | $11.31 | 125600 |
| 2024-01-17 | -96.55 | $11.35 | 111524 |
| 2024-01-16 | -76.92 | $11.43 | 101200 |
| 2024-01-12 | -39.47 | $11.48 | 121900 |
| 2024-01-11 | -29.41 | $11.48 | 43731 |
| 2024-01-10 | -21.57 | $11.52 | 70900 |
| 2024-01-09 | -20.00 | $11.52 | 68700 |
| 2024-01-08 | 0.00 | $11.58 | 62808 |
| 2024-01-05 | -4.17 | $11.54 | 87300 |
| 2024-01-04 | 0.00 | $11.53 | 66700 |
| 2024-01-03 | 0.00 | $11.53 | 49206 |
| 2024-01-02 | 0.00 | $11.50 | 93500 |
| 2023-12-29 | -19.57 | $11.41 | 271000 |
| 2023-12-28 | -14.29 | $11.43 | 261400 |
| 2023-12-27 | -8.00 | $11.46 | 237700 |
| 2023-12-26 | -20.75 | $11.39 | 219414 |
| 2023-12-22 | -22.64 | $11.38 | 215709 |
| 2023-12-21 | -16.67 | $11.41 | 150921 |
| 2023-12-20 | -17.24 | $11.40 | 207500 |
| 2023-12-19 | -7.69 | $11.44 | 195700 |
| 2023-12-18 | -11.59 | $11.41 | 178100 |
| 2023-12-15 | -2.94 | $11.43 | 160300 |
| 2023-12-14 | -3.70 | $11.39 | 125541 |
| 2023-12-13 | -2.63 | $11.25 | 162424 |
| 2023-12-12 | -17.11 | $11.14 | 149800 |
| 2023-12-11 | -16.47 | $11.13 | 313741 |
| 2023-12-08 | -11.63 | $11.17 | 178221 |
| 2023-12-07 | -10.47 | $11.18 | 91644 |
| 2023-12-06 | -19.77 | $11.10 | 110200 |
| 2023-12-05 | -13.86 | $11.13 | 153600 |
| 2023-12-04 | -11.54 | $11.15 | 225100 |
| 2023-12-01 | -8.65 | $11.18 | 180719 |
| 2023-11-30 | -10.78 | $11.07 | 159400 |
| 2023-11-29 | -4.27 | $11.13 | 239800 |
| 2023-11-28 | -10.00 | $11.00 | 194640 |
| 2023-11-27 | -9.23 | $11.00 | 138200 |
| 2023-11-24 | -2.34 | $10.99 | 61822 |
| 2023-11-22 | -3.13 | $10.98 | 156215 |
| 2023-11-21 | -3.36 | $10.89 | 98200 |
| 2023-11-20 | -5.04 | $10.87 | 125811 |
| 2023-11-17 | -2.75 | $10.80 | 137714 |
| 2023-11-16 | -0.97 | $10.76 | 145911 |
| 2023-11-15 | -5.75 | $10.56 | 249600 |
| 2023-11-14 | -5.81 | $10.55 | 133849 |
| 2023-11-13 | -18.60 | $10.44 | 122800 |
| 2023-11-10 | -15.12 | $10.47 | 107304 |
| 2023-11-09 | -17.44 | $10.45 | 49700 |
| 2023-11-08 | -3.49 | $10.57 | 289900 |
| 2023-11-07 | -9.72 | $10.39 | 138000 |
| 2023-11-06 | -18.75 | $10.26 | 171100 |
| 2023-11-03 | -11.29 | $10.29 | 138500 |
| 2023-11-02 | -12.00 | $10.18 | 168522 |
| 2023-11-01 | -25.00 | $10.10 | 105500 |
| 2023-10-31 | -52.08 | $9.97 | 133200 |
| 2023-10-30 | -50.00 | $9.98 | 163300 |
| 2023-10-27 | -87.50 | $9.80 | 92700 |
| 2023-10-26 | -93.75 | $9.77 | 174300 |
| 2023-10-25 | -92.68 | $9.84 | 112517 |
| 2023-10-24 | -75.00 | $9.97 | 52443 |
| 2023-10-23 | -96.00 | $9.90 | 161935 |
| 2023-10-20 | -96.83 | $9.95 | 84700 |
| 2023-10-19 | -97.22 | $9.95 | 107709 |
| 2023-10-18 | -90.41 | $10.00 | 96300 |
| 2023-10-17 | -88.61 | $10.02 | 174000 |
| 2023-10-16 | -88.61 | $10.02 | 226323 |
| 2023-10-13 | -80.00 | $10.09 | 75531 |
| 2023-10-12 | -84.52 | $10.06 | 142049 |
| 2023-10-11 | -72.09 | $10.17 | 78100 |
| 2023-10-10 | -84.54 | $10.08 | 121900 |
| 2023-10-09 | -87.63 | $10.05 | 162300 |
| 2023-10-06 | -93.20 | $10.00 | 108700 |
| 2023-10-05 | -93.88 | $10.04 | 67231 |
| 2023-10-04 | -88.78 | $10.09 | 112600 |
| 2023-10-03 | -94.90 | $10.03 | 139213 |
| 2023-10-02 | -88.42 | $10.12 | 124800 |
| 2023-09-29 | -88.42 | $10.12 | 100200 |
| 2023-09-28 | -90.53 | $10.10 | 168500 |
| 2023-09-27 | -94.74 | $10.06 | 212548 |
| 2023-09-26 | -96.10 | $10.22 | 349135 |
| 2023-09-25 | -96.61 | $10.39 | 183835 |
| 2023-09-22 | -100.00 | $10.57 | 113121 |
| 2023-09-21 | -97.30 | $10.60 | 114300 |
| 2023-09-20 | -83.87 | $10.70 | 47024 |
| 2023-09-19 | -93.55 | $10.67 | 47300 |
| 2023-09-18 | -100.00 | $10.67 | 97118 |
| 2023-09-15 | -96.43 | $10.70 | 65307 |
| 2023-09-14 | -96.43 | $10.70 | 147929 |
| 2023-09-13 | -46.15 | $10.85 | 92930 |
| 2023-09-12 | -46.15 | $10.85 | 66500 |
| 2023-09-11 | -50.00 | $10.87 | 327200 |
| 2023-09-08 | -84.62 | $10.77 | 159200 |
| 2023-09-07 | -100.00 | $10.75 | 89200 |
| 2023-09-06 | -100.00 | $10.81 | 75400 |
| 2023-09-05 | -85.29 | $10.86 | 113207 |
| 2023-09-01 | -96.67 | $10.86 | 140800 |
| 2023-08-31 | -100.00 | $10.85 | 106427 |
| 2023-08-30 | -90.00 | $10.88 | 67940 |
| 2023-08-29 | -82.35 | $10.91 | 60700 |
| 2023-08-28 | -86.84 | $10.90 | 44900 |
| 2023-08-25 | -94.74 | $10.87 | 62216 |
| 2023-08-24 | -97.37 | $10.86 | 90100 |
| 2023-08-23 | -81.58 | $10.92 | 54500 |
| 2023-08-22 | -92.11 | $10.88 | 66206 |
| 2023-08-21 | -97.37 | $10.86 | 57600 |
| 2023-08-18 | -81.58 | $10.92 | 94437 |
| 2023-08-17 | -94.59 | $10.88 | 67936 |
| 2023-08-16 | -97.22 | $10.88 | 146429 |
| 2023-08-15 | -93.94 | $10.92 | 157500 |
| 2023-08-14 | -90.32 | $10.95 | 115901 |
| 2023-08-11 | -86.96 | $11.03 | 49700 |
| 2023-08-10 | -56.52 | $11.10 | 69410 |
| 2023-08-09 | -56.52 | $11.10 | 50000 |
| 2023-08-08 | -82.61 | $11.04 | 63828 |
| 2023-08-07 | -95.65 | $11.01 | 109700 |
| 2023-08-04 | -85.00 | $11.06 | 56429 |
| 2023-08-03 | -95.00 | $11.04 | 128000 |
| 2023-08-02 | -43.75 | $11.16 | 109200 |
| 2023-08-01 | -42.86 | $11.19 | 118000 |
| 2023-07-31 | -38.10 | $11.20 | 136737 |
| 2023-07-28 | -57.14 | $11.16 | 72400 |
| 2023-07-27 | -95.24 | $11.08 | 97300 |
| 2023-07-26 | -61.90 | $11.15 | 106223 |
| 2023-07-25 | -68.18 | $11.13 | 93005 |
| 2023-07-24 | -45.83 | $11.17 | 167421 |
| 2023-07-21 | -46.15 | $11.16 | 183600 |
| 2023-07-20 | -48.28 | $11.14 | 79500 |
| 2023-07-19 | -34.48 | $11.18 | 214200 |
| 2023-07-18 | -41.38 | $11.16 | 118929 |
| 2023-07-17 | -41.94 | $11.15 | 82600 |
| 2023-07-14 | -54.84 | $11.11 | 78900 |
| 2023-07-13 | -22.58 | $11.21 | 92800 |
| 2023-07-12 | -25.81 | $11.20 | 69602 |
| 2023-07-11 | -45.16 | $11.14 | 45130 |
| 2023-07-10 | -29.03 | $11.19 | 53700 |
| 2023-07-07 | -58.06 | $11.10 | 132730 |
| 2023-07-06 | -67.74 | $11.07 | 84300 |
| 2023-07-05 | -12.90 | $11.24 | 58621 |
| 2023-07-03 | 0.00 | $11.28 | 47900 |
| 2023-06-30 | -25.93 | $11.17 | 56400 |
| 2023-06-29 | -40.74 | $11.13 | 122300 |
| 2023-06-28 | -11.11 | $11.21 | 138132 |
| 2023-06-27 | -38.71 | $11.12 | 86303 |
| 2023-06-26 | -45.00 | $11.06 | 84923 |
| 2023-06-23 | -46.51 | $11.04 | 113626 |
| 2023-06-22 | -58.14 | $10.99 | 119400 |
| 2023-06-21 | -48.84 | $11.03 | 83220 |
| 2023-06-20 | -32.56 | $11.10 | 43700 |
| 2023-06-16 | -48.84 | $11.03 | 98000 |
| 2023-06-15 | -53.49 | $11.01 | 104645 |
| 2023-06-14 | -44.19 | $11.05 | 90414 |
| 2023-06-13 | -39.53 | $11.07 | 44006 |
| 2023-06-12 | -34.88 | $11.09 | 71704 |
| 2023-06-09 | -37.21 | $11.08 | 109900 |
| 2023-06-08 | -45.65 | $11.06 | 68518 |
| 2023-06-07 | -55.10 | $11.03 | 145021 |
| 2023-06-06 | -20.41 | $11.20 | 35300 |
| 2023-06-05 | -26.42 | $11.20 | 98667 |
| 2023-06-02 | -33.96 | $11.16 | 94912 |
| 2023-06-01 | -30.19 | $11.18 | 70300 |
| 2023-05-31 | -32.08 | $11.17 | 94643 |
| 2023-05-30 | -60.38 | $11.02 | 93900 |
| 2023-05-26 | -83.02 | $10.90 | 53000 |
| 2023-05-25 | -88.68 | $10.87 | 111628 |
| 2023-05-24 | -97.87 | $10.88 | 150800 |
| 2023-05-23 | -100.00 | $10.97 | 72200 |
| 2023-05-22 | -91.89 | $11.00 | 107800 |
| 2023-05-19 | -94.59 | $10.99 | 168400 |
| 2023-05-18 | -100.00 | $11.03 | 102800 |
| 2023-05-17 | -85.19 | $11.11 | 59238 |
| 2023-05-16 | -100.00 | $11.08 | 87534 |
| 2023-05-15 | -62.50 | $11.19 | 98429 |
| 2023-05-12 | -77.78 | $11.18 | 57100 |
| 2023-05-11 | -73.91 | $11.22 | 101200 |
| 2023-05-10 | -65.22 | $11.26 | 52736 |
| 2023-05-09 | -73.47 | $11.23 | 52422 |
| 2023-05-08 | -69.39 | $11.25 | 72936 |
| 2023-05-05 | -57.14 | $11.31 | 90900 |
| 2023-05-04 | -87.76 | $11.16 | 80522 |
| 2023-05-03 | -87.76 | $11.16 | 54600 |
| 2023-05-02 | -83.67 | $11.18 | 103401 |
| 2023-05-01 | -77.55 | $11.21 | 175426 |
| 2023-04-28 | -79.59 | $11.20 | 147203 |
| 2023-04-27 | -83.67 | $11.18 | 124300 |
| 2023-04-26 | -85.71 | $11.17 | 156932 |
| 2023-04-25 | -80.39 | $11.18 | 104236 |
| 2023-04-24 | -74.51 | $11.21 | 95500 |
| 2023-04-21 | -80.39 | $11.18 | 77200 |
| 2023-04-20 | -75.47 | $11.19 | 65700 |
| 2023-04-19 | -81.13 | $11.16 | 120934 |
| 2023-04-18 | -81.13 | $11.16 | 221734 |
| 2023-04-17 | -52.83 | $11.31 | 156523 |
| 2023-04-14 | -24.53 | $11.46 | 79700 |
| 2023-04-13 | -7.55 | $11.55 | 103011 |
| 2023-04-12 | -1.89 | $11.58 | 104305 |
| 2023-04-11 | 0.00 | $11.49 | 65637 |
| 2023-04-10 | -25.58 | $11.38 | 64730 |
| 2023-04-06 | -16.28 | $11.42 | 92100 |
| 2023-04-05 | -9.30 | $11.45 | 87400 |
| 2023-04-04 | -25.58 | $11.38 | 69909 |
| 2023-04-03 | -20.93 | $11.40 | 108800 |
| 2023-03-31 | 0.00 | $11.45 | 122300 |
| 2023-03-30 | 0.00 | $11.31 | 100400 |
| 2023-03-29 | -54.17 | $11.16 | 104400 |
| 2023-03-28 | -62.50 | $11.14 | 154945 |
| 2023-03-27 | -75.00 | $11.11 | 126800 |
| 2023-03-24 | -75.00 | $11.11 | 84700 |
| 2023-03-23 | -91.67 | $11.07 | 86600 |
| 2023-03-22 | -66.67 | $11.13 | 110036 |
| 2023-03-21 | -65.52 | $11.15 | 73100 |
| 2023-03-20 | -66.67 | $11.15 | 117400 |
| 2023-03-17 | -70.27 | $11.16 | 83828 |
| 2023-03-16 | -79.63 | $11.16 | 133540 |
| 2023-03-15 | -83.82 | $11.16 | 85500 |
| 2023-03-14 | -89.04 | $11.13 | 105600 |
| 2023-03-13 | -80.82 | $11.19 | 167000 |
| 2023-03-10 | -91.25 | $11.12 | 53900 |
| 2023-03-09 | -92.31 | $11.12 | 115300 |
| 2023-03-08 | -95.60 | $11.09 | 73400 |
| 2023-03-07 | -90.11 | $11.14 | 137831 |
| 2023-03-06 | -97.80 | $11.07 | 355600 |
| 2023-03-03 | -87.91 | $11.16 | 203500 |
| 2023-03-02 | -92.66 | $11.13 | 158700 |
| 2023-03-01 | -94.34 | $11.14 | 120748 |
| 2023-02-28 | -94.34 | $11.14 | 71611 |
| 2023-02-27 | -91.51 | $11.17 | 130339 |
| 2023-02-24 | -93.40 | $11.15 | 132020 |
| 2023-02-23 | -98.97 | $11.18 | 94200 |
| 2023-02-22 | -98.92 | $11.22 | 101600 |
| 2023-02-21 | -95.60 | $11.27 | 93331 |
| 2023-02-17 | -98.72 | $11.37 | 131849 |
| 2023-02-16 | -98.57 | $11.45 | 142935 |
| 2023-02-15 | -79.03 | $11.65 | 53200 |
| 2023-02-14 | -62.69 | $11.72 | 110438 |
| 2023-02-13 | -54.17 | $11.75 | 74016 |
| 2023-02-10 | -56.94 | $11.73 | 80800 |
| 2023-02-09 | -45.83 | $11.81 | 37809 |
| 2023-02-08 | -31.94 | $11.91 | 66600 |
| 2023-02-07 | -43.42 | $11.81 | 127000 |
| 2023-02-06 | -51.25 | $11.73 | 132500 |
| 2023-02-03 | -29.67 | $11.87 | 93400 |
| 2023-02-02 | -14.43 | $12.00 | 133100 |
| 2023-02-01 | -1.16 | $12.02 | 102509 |
| 2023-01-31 | -7.32 | $11.86 | 92400 |
| 2023-01-30 | -10.10 | $11.82 | 134800 |
| 2023-01-27 | -19.19 | $11.73 | 81533 |
| 2023-01-26 | -18.00 | $11.74 | 132922 |
| 2023-01-25 | -11.00 | $11.81 | 157800 |
| 2023-01-24 | -5.00 | $11.87 | 110100 |
| 2023-01-23 | -11.22 | $11.79 | 67900 |
| 2023-01-20 | 0.00 | $11.81 | 107300 |
| 2023-01-19 | -16.67 | $11.62 | 190600 |
| 2023-01-18 | -15.48 | $11.63 | 211800 |
| 2023-01-17 | -39.29 | $11.43 | 303700 |
| 2023-01-13 | -22.62 | $11.57 | 409500 |
| 2023-01-12 | -14.43 | $11.75 | 249826 |
| 2023-01-11 | -45.53 | $11.59 | 124600 |
| 2023-01-10 | -52.03 | $11.51 | 188300 |
| 2023-01-09 | -64.49 | $11.41 | 144827 |
| 2023-01-06 | -67.81 | $11.39 | 220919 |
| 2023-01-05 | -80.82 | $11.20 | 134403 |
| 2023-01-04 | -76.71 | $11.26 | 215100 |
| 2023-01-03 | -77.40 | $11.25 | 157928 |
| 2022-12-30 | -89.73 | $11.07 | 467400 |
| 2022-12-29 | -95.21 | $10.99 | 503739 |
| 2022-12-28 | -96.58 | $10.97 | 425330 |
| 2022-12-27 | -100.00 | $10.95 | 398800 |
| 2022-12-23 | -97.06 | $11.06 | 375522 |
| 2022-12-22 | -95.42 | $11.13 | 263200 |
| 2022-12-21 | -96.80 | $11.17 | 306839 |
| 2022-12-20 | -96.75 | $11.19 | 405600 |
| 2022-12-19 | -99.09 | $11.29 | 173319 |
| 2022-12-16 | -90.48 | $11.43 | 203728 |
| 2022-12-15 | -74.59 | $11.47 | 250500 |
| 2022-12-14 | -58.21 | $11.60 | 318200 |
| 2022-12-13 | -35.81 | $11.85 | 270014 |
| 2022-12-12 | -27.70 | $11.97 | 149228 |
| 2022-12-09 | -26.35 | $11.99 | 190300 |
| 2022-12-08 | -5.10 | $12.30 | 312100 |
| 2022-12-07 | -1.25 | $12.30 | 329002 |
| 2022-12-06 | -0.67 | $12.20 | 170300 |
| 2022-12-05 | -4.90 | $12.08 | 119500 |
| 2022-12-02 | -3.36 | $12.10 | 167700 |
| 2022-12-01 | -2.86 | $11.98 | 184701 |
| 2022-11-30 | 0.00 | $11.89 | 147700 |
| 2022-11-29 | -5.88 | $11.74 | 143247 |
| 2022-11-28 | -9.24 | $11.70 | 91125 |
| 2022-11-25 | -6.72 | $11.73 | 64100 |
| 2022-11-23 | -1.69 | $11.78 | 138800 |
| 2022-11-22 | -3.45 | $11.74 | 157100 |
| 2022-11-21 | -8.16 | $11.52 | 164819 |
| 2022-11-18 | -4.71 | $11.43 | 207139 |
| 2022-11-17 | -7.79 | $11.33 | 167200 |
| 2022-11-16 | -3.13 | $11.24 | 239600 |
| 2022-11-15 | -43.75 | $10.98 | 247916 |
| 2022-11-14 | -53.13 | $10.92 | 176336 |
| 2022-11-11 | -23.94 | $11.16 | 231600 |
| 2022-11-10 | -51.76 | $11.03 | 390400 |
| 2022-11-09 | -87.06 | $10.73 | 111400 |
| 2022-11-08 | -82.14 | $10.82 | 206800 |
| 2022-11-07 | -87.61 | $10.76 | 126840 |
| 2022-11-04 | -84.07 | $10.80 | 205800 |
| 2022-11-03 | -95.58 | $10.67 | 153021 |
| 2022-11-02 | -97.35 | $10.73 | 158501 |
| 2022-11-01 | -90.08 | $10.82 | 161534 |
| 2022-10-31 | -96.48 | $10.75 | 104230 |
| 2022-10-28 | -96.48 | $10.75 | 109200 |
| 2022-10-27 | -98.59 | $10.72 | 219700 |
| 2022-10-26 | -96.99 | $10.83 | 193000 |
| 2022-10-25 | -100.00 | $10.82 | 122225 |
| 2022-10-24 | -100.00 | $10.84 | 205148 |
| 2022-10-21 | -93.39 | $10.99 | 94200 |
| 2022-10-20 | -98.36 | $10.93 | 225025 |
| 2022-10-19 | -97.08 | $11.04 | 113602 |
| 2022-10-18 | -96.06 | $11.15 | 139602 |
| 2022-10-17 | -98.48 | $11.17 | 114100 |
| 2022-10-14 | -100.00 | $11.21 | 124210 |
| 2022-10-13 | -84.17 | $11.43 | 316313 |
| 2022-10-12 | -99.19 | $11.57 | 70400 |
| 2022-10-11 | -94.92 | $11.70 | 80446 |
| 2022-10-10 | -95.35 | $11.70 | 57300 |
| 2022-10-07 | -99.26 | $11.66 | 132504 |
| 2022-10-06 | -91.67 | $11.80 | 68200 |
| 2022-10-05 | -97.78 | $11.72 | 139145 |
| 2022-10-04 | -92.59 | $11.79 | 201040 |
| 2022-10-03 | -80.74 | $11.95 | 139995 |
| 2022-09-30 | -96.40 | $11.74 | 118200 |
| 2022-09-29 | -96.40 | $11.74 | 190413 |
| 2022-09-28 | -91.87 | $11.95 | 84909 |
| 2022-09-27 | -94.40 | $11.92 | 118747 |
| 2022-09-26 | -99.19 | $11.91 | 177411 |
| 2022-09-23 | -94.12 | $12.03 | 189100 |
| 2022-09-22 | -99.07 | $12.12 | 154324 |
| 2022-09-21 | -94.06 | $12.31 | 103700 |
| 2022-09-20 | -97.12 | $12.28 | 245400 |
| 2022-09-19 | -96.74 | $12.53 | 107200 |
| 2022-09-16 | -93.48 | $12.56 | 114600 |
| 2022-09-15 | -97.80 | $12.62 | 64300 |
| 2022-09-14 | -98.81 | $12.71 | 92400 |
| 2022-09-13 | -95.95 | $12.83 | 123523 |
| 2022-09-12 | -78.08 | $12.97 | 66900 |
| 2022-09-09 | -80.82 | $12.95 | 61739 |
| 2022-09-08 | -84.00 | $12.93 | 62000 |
| 2022-09-07 | -78.67 | $12.97 | 58300 |
| 2022-09-06 | -88.00 | $12.90 | 68800 |
| 2022-09-02 | -74.67 | $13.00 | 85700 |
| 2022-09-01 | -84.00 | $12.93 | 130100 |
| 2022-08-31 | -95.45 | $12.93 | 49619 |
| 2022-08-30 | -92.42 | $12.95 | 73348 |
| 2022-08-29 | -100.00 | $13.00 | 67800 |
| 2022-08-26 | -91.67 | $13.12 | 27100 |
| 2022-08-25 | -89.58 | $13.13 | 50700 |
| 2022-08-24 | -97.87 | $13.10 | 55811 |
| 2022-08-23 | -74.47 | $13.21 | 66600 |
| 2022-08-22 | -86.36 | $13.18 | 64303 |
| 2022-08-19 | -56.82 | $13.31 | 34600 |
| 2022-08-18 | -18.18 | $13.48 | 98523 |
| 2022-08-17 | -38.64 | $13.39 | 117100 |
| 2022-08-16 | -40.91 | $13.38 | 71338 |
| 2022-08-15 | -27.27 | $13.44 | 42702 |
| 2022-08-12 | -22.73 | $13.46 | 77400 |
| 2022-08-11 | -27.27 | $13.44 | 78800 |
| 2022-08-10 | -18.18 | $13.48 | 72002 |
| 2022-08-09 | -42.00 | $13.41 | 85227 |
| 2022-08-08 | -47.37 | $13.42 | 62000 |
| 2022-08-05 | -57.89 | $13.36 | 40500 |
| 2022-08-04 | -35.09 | $13.49 | 97300 |
| 2022-08-03 | -31.58 | $13.51 | 69300 |
| 2022-08-02 | -52.63 | $13.39 | 74900 |
| 2022-08-01 | -56.14 | $13.37 | 87700 |
| 2022-07-29 | -57.89 | $13.36 | 87603 |
| 2022-07-28 | -67.69 | $13.25 | 122200 |
| 2022-07-27 | -67.07 | $13.14 | 123643 |
| 2022-07-26 | -56.04 | $13.18 | 82103 |
| 2022-07-25 | -52.69 | $13.20 | 55500 |
| 2022-07-22 | -37.50 | $13.30 | 45500 |
| 2022-07-21 | -41.35 | $13.26 | 37700 |
| 2022-07-20 | -39.82 | $13.24 | 39600 |
| 2022-07-19 | -41.74 | $13.21 | 63718 |
| 2022-07-18 | -40.00 | $13.23 | 61900 |
| 2022-07-15 | -34.78 | $13.29 | 87600 |
| 2022-07-14 | -28.70 | $13.36 | 67000 |
| 2022-07-13 | -13.04 | $13.54 | 53800 |
| 2022-07-12 | -0.87 | $13.68 | 38700 |
| 2022-07-11 | -3.54 | $13.63 | 62200 |
| 2022-07-08 | -5.77 | $13.52 | 46400 |
| 2022-07-07 | -23.42 | $13.39 | 126801 |
| 2022-07-06 | -26.96 | $13.38 | 66400 |
| 2022-07-05 | -27.83 | $13.37 | 60800 |
| 2022-07-01 | -36.52 | $13.27 | 75800 |
| 2022-06-30 | -43.48 | $13.19 | 82900 |
| 2022-06-29 | -54.78 | $13.06 | 72839 |
| 2022-06-28 | -74.78 | $12.83 | 59112 |
| 2022-06-27 | -75.65 | $12.82 | 89600 |
| 2022-06-24 | -79.13 | $12.78 | 87643 |
| 2022-06-23 | -90.43 | $12.65 | 57300 |
| 2022-06-22 | -90.43 | $12.65 | 86000 |
| 2022-06-21 | -98.26 | $12.56 | 115500 |
| 2022-06-17 | -90.65 | $12.72 | 89400 |
| 2022-06-16 | -86.49 | $12.73 | 108400 |
| 2022-06-15 | -72.97 | $12.88 | 130900 |
| 2022-06-14 | -83.78 | $12.76 | 203400 |
| 2022-06-13 | -66.67 | $12.95 | 156600 |
| 2022-06-10 | -45.95 | $13.18 | 100019 |
| 2022-06-09 | -36.94 | $13.28 | 88838 |
| 2022-06-08 | -18.92 | $13.48 | 50400 |
| 2022-06-07 | -2.70 | $13.66 | 77617 |
| 2022-06-06 | -7.62 | $13.55 | 52000 |
| 2022-06-03 | -12.96 | $13.49 | 60900 |
| 2022-06-02 | -3.70 | $13.59 | 87419 |
| 2022-06-01 | -11.54 | $13.47 | 74700 |
| 2022-05-31 | -15.38 | $13.43 | 74418 |
| 2022-05-27 | -0.99 | $13.55 | 157600 |
| 2022-05-26 | -3.80 | $13.31 | 150700 |
| 2022-05-25 | -3.17 | $13.16 | 195400 |
| 2022-05-24 | -12.50 | $12.97 | 154211 |
| 2022-05-23 | -22.73 | $12.89 | 79239 |
| 2022-05-20 | -59.09 | $12.73 | 138300 |
| 2022-05-19 | -59.09 | $12.73 | 66900 |
| 2022-05-18 | -88.64 | $12.60 | 87018 |
| 2022-05-17 | -28.85 | $12.84 | 104400 |
| 2022-05-16 | -1.92 | $12.98 | 114600 |
| 2022-05-13 | -29.41 | $12.83 | 87000 |
| 2022-05-12 | -8.00 | $12.93 | 99321 |
| 2022-05-11 | -40.00 | $12.74 | 88348 |
| 2022-05-10 | -39.66 | $12.82 | 197520 |
| 2022-05-09 | -58.62 | $12.71 | 85234 |
| 2022-05-06 | -74.14 | $12.62 | 71948 |
| 2022-05-05 | -81.16 | $12.60 | 140949 |
| 2022-05-04 | -67.50 | $12.73 | 324100 |
| 2022-05-03 | -76.19 | $12.72 | 150100 |
| 2022-05-02 | -75.47 | $12.73 | 222700 |
| 2022-04-29 | -91.51 | $12.56 | 87600 |
| 2022-04-28 | -80.19 | $12.68 | 98422 |
| 2022-04-27 | -83.96 | $12.64 | 89900 |
| 2022-04-26 | -78.30 | $12.70 | 102500 |
| 2022-04-25 | -82.08 | $12.66 | 92220 |
| 2022-04-22 | -78.30 | $12.70 | 161600 |
| 2022-04-21 | -77.36 | $12.71 | 101600 |
| 2022-04-20 | -81.20 | $12.69 | 213600 |
| 2022-04-19 | -93.75 | $12.55 | 146301 |
| 2022-04-18 | -94.16 | $12.56 | 168128 |
| 2022-04-14 | -94.66 | $12.68 | 157136 |
| 2022-04-13 | -95.90 | $12.75 | 247900 |
| 2022-04-12 | -90.83 | $12.93 | 63143 |
| 2022-04-11 | -89.57 | $12.95 | 60633 |
| 2022-04-08 | -85.22 | $13.00 | 62438 |
| 2022-04-07 | -83.33 | $13.03 | 122300 |
| 2022-04-06 | -70.77 | $13.21 | 90825 |
| 2022-04-05 | -64.23 | $13.32 | 41943 |
| 2022-04-04 | -51.09 | $13.50 | 93800 |
| 2022-04-01 | -62.77 | $13.34 | 82940 |
| 2022-03-31 | -62.04 | $13.35 | 89328 |
| 2022-03-30 | -75.91 | $13.16 | 146100 |
| 2022-03-29 | -81.75 | $13.08 | 132617 |
| 2022-03-28 | -100.00 | $12.84 | 192514 |
| 2022-03-25 | -90.55 | $13.08 | 178400 |
| 2022-03-24 | -93.41 | $13.38 | 103237 |
| 2022-03-23 | -98.55 | $13.55 | 46332 |
| 2022-03-22 | -100.00 | $13.60 | 71818 |
| 2022-03-21 | -77.05 | $13.76 | 50900 |
| 2022-03-18 | -57.38 | $13.88 | 23626 |
| 2022-03-17 | -68.85 | $13.81 | 32400 |
| 2022-03-16 | -67.21 | $13.82 | 112900 |
| 2022-03-15 | -65.57 | $13.83 | 27700 |
| 2022-03-14 | -76.06 | $13.79 | 78700 |
| 2022-03-11 | -51.76 | $14.03 | 57200 |
| 2022-03-10 | -54.55 | $14.02 | 30000 |
| 2022-03-09 | -54.35 | $14.04 | 35302 |
| 2022-03-08 | -57.61 | $14.01 | 49400 |
| 2022-03-07 | -48.91 | $14.09 | 29940 |
| 2022-03-04 | -39.13 | $14.18 | 24719 |
| 2022-03-03 | -42.39 | $14.15 | 36936 |
| 2022-03-02 | -47.37 | $14.12 | 18900 |
| 2022-03-01 | -48.42 | $14.11 | 43600 |
| 2022-02-28 | -60.00 | $14.00 | 34823 |
| 2022-02-25 | -66.32 | $13.94 | 29417 |
| 2022-02-24 | -70.00 | $13.92 | 74139 |
| 2022-02-23 | -95.83 | $13.93 | 45300 |
| 2022-02-22 | -98.51 | $13.96 | 82734 |
| 2022-02-18 | -100.00 | $14.01 | 24600 |
| 2022-02-17 | -93.44 | $14.05 | 49313 |
| 2022-02-16 | -85.07 | $14.11 | 59600 |
| 2022-02-15 | -94.37 | $14.05 | 43700 |
| 2022-02-14 | -100.00 | $14.01 | 76905 |
| 2022-02-11 | -74.47 | $14.39 | 35800 |
| 2022-02-10 | -71.00 | $14.44 | 33100 |
| 2022-02-09 | -69.83 | $14.50 | 25106 |
| 2022-02-08 | -72.00 | $14.50 | 41600 |
| 2022-02-07 | -73.53 | $14.51 | 25400 |
| 2022-02-04 | -90.00 | $14.29 | 45400 |
| 2022-02-03 | -87.41 | $14.33 | 81300 |
| 2022-02-02 | -81.82 | $14.43 | 70616 |
| 2022-02-01 | -81.60 | $14.45 | 100222 |
| 2022-01-31 | -84.21 | $14.42 | 53400 |
| 2022-01-28 | -91.81 | $14.29 | 48843 |
| 2022-01-27 | -83.04 | $14.44 | 25800 |
| 2022-01-26 | -77.19 | $14.54 | 42500 |
| 2022-01-25 | -77.78 | $14.53 | 85234 |
| 2022-01-24 | -91.23 | $14.30 | 90102 |
| 2022-01-21 | -97.66 | $14.19 | 98600 |
| 2022-01-20 | -98.60 | $14.45 | 67700 |
| 2022-01-19 | -97.78 | $14.54 | 112800 |
| 2022-01-18 | -99.19 | $14.64 | 115600 |
| 2022-01-14 | -100.00 | $14.87 | 62830 |
| 2022-01-13 | -97.50 | $15.10 | 23929 |
| 2022-01-12 | -97.33 | $15.16 | 22400 |
| 2022-01-11 | -98.57 | $15.20 | 120200 |
| 2022-01-10 | -100.00 | $15.33 | 62700 |
| 2022-01-07 | -95.92 | $15.42 | 49443 |
| 2022-01-06 | -87.80 | $15.53 | 36000 |
| 2022-01-05 | -97.56 | $15.49 | 75800 |
| 2022-01-04 | -59.52 | $15.64 | 46209 |
| 2022-01-03 | -32.61 | $15.74 | 53028 |
| 2021-12-31 | -6.52 | $15.86 | 28200 |
| 2021-12-30 | -47.92 | $15.66 | 37600 |
| 2021-12-29 | -37.50 | $15.71 | 50209 |
| 2021-12-28 | -35.42 | $15.72 | 62000 |
| 2021-12-27 | -28.30 | $15.74 | 22700 |
| 2021-12-23 | -24.53 | $15.76 | 18220 |
| 2021-12-22 | -41.51 | $15.67 | 41800 |
| 2021-12-21 | -50.94 | $15.62 | 40633 |
| 2021-12-20 | -35.85 | $15.70 | 46732 |
| 2021-12-17 | -9.43 | $15.84 | 25700 |
| 2021-12-16 | -22.64 | $15.77 | 62500 |
| 2021-12-15 | -3.77 | $15.87 | 28103 |
| 2021-12-14 | -23.53 | $15.75 | 41300 |
| 2021-12-13 | -24.44 | $15.70 | 40400 |
| 2021-12-10 | -10.53 | $15.70 | 22346 |
| 2021-12-09 | -20.59 | $15.63 | 19700 |
| 2021-12-08 | -15.15 | $15.64 | 26204 |
| 2021-12-07 | -24.24 | $15.61 | 22109 |
| 2021-12-06 | -63.64 | $15.48 | 15327 |
| 2021-12-03 | -58.33 | $15.48 | 17311 |
| 2021-12-02 | -56.82 | $15.44 | 51304 |
| 2021-12-01 | -38.64 | $15.52 | 29300 |
| 2021-11-30 | -47.73 | $15.48 | 33317 |
| 2021-11-29 | -70.45 | $15.38 | 35047 |
| 2021-11-26 | -59.26 | $15.37 | 46534 |
| 2021-11-24 | -45.61 | $15.43 | 14300 |
| 2021-11-23 | -49.15 | $15.40 | 36400 |
| 2021-11-22 | -25.42 | $15.54 | 19800 |
| 2021-11-19 | -27.12 | $15.53 | 23600 |
| 2021-11-18 | -42.37 | $15.44 | 35123 |
| 2021-11-17 | -35.59 | $15.48 | 10000 |
| 2021-11-16 | -40.68 | $15.45 | 20019 |
| 2021-11-15 | -25.42 | $15.54 | 36926 |
| 2021-11-12 | -27.12 | $15.53 | 66839 |
| 2021-11-11 | -15.56 | $15.48 | 5347 |
| 2021-11-10 | -15.22 | $15.49 | 17200 |
| 2021-11-09 | -14.89 | $15.50 | 38628 |
| 2021-11-08 | -19.15 | $15.48 | 19000 |
| 2021-11-05 | -36.17 | $15.40 | 33200 |
| 2021-11-04 | -55.32 | $15.31 | 41400 |
| 2021-11-03 | -66.00 | $15.27 | 25907 |
| 2021-11-02 | -48.21 | $15.39 | 39500 |
| 2021-11-01 | -53.45 | $15.37 | 34600 |
| 2021-10-29 | -76.19 | $15.25 | 33700 |
| 2021-10-28 | -89.06 | $15.17 | 26034 |
| 2021-10-27 | -95.71 | $15.13 | 37700 |
| 2021-10-26 | -100.00 | $15.11 | 71949 |
| 2021-10-25 | -100.00 | $15.20 | 27900 |
| 2021-10-22 | -97.22 | $15.23 | 57827 |
| 2021-10-21 | -96.15 | $15.25 | 53510 |
| 2021-10-20 | -100.00 | $15.35 | 39431 |
| 2021-10-19 | -93.15 | $15.45 | 18218 |
| 2021-10-18 | -90.41 | $15.47 | 8700 |
| 2021-10-15 | -84.93 | $15.51 | 23724 |
| 2021-10-14 | -86.30 | $15.50 | 36736 |
| 2021-10-13 | -76.71 | $15.57 | 32400 |
| 2021-10-12 | -94.52 | $15.44 | 50000 |
| 2021-10-11 | -93.06 | $15.46 | 43400 |
| 2021-10-08 | -93.06 | $15.46 | 49517 |
| 2021-10-07 | -100.00 | $15.48 | 58236 |
| 2021-10-06 | -94.87 | $15.54 | 72924 |
| 2021-10-05 | -98.48 | $15.63 | 48817 |
| 2021-10-04 | -95.45 | $15.65 | 32543 |
| 2021-10-01 | -89.39 | $15.69 | 31834 |
| 2021-09-30 | -98.46 | $15.64 | 28800 |
| 2021-09-29 | -78.46 | $15.77 | 39100 |
| 2021-09-28 | -81.54 | $15.75 | 94200 |
| 2021-09-27 | -98.11 | $15.76 | 81700 |
| 2021-09-24 | -65.31 | $15.96 | 26800 |
| 2021-09-23 | -63.27 | $15.97 | 29610 |
| 2021-09-22 | -44.90 | $16.06 | 63213 |
| 2021-09-21 | -51.02 | $16.03 | 68200 |
| 2021-09-20 | -77.55 | $15.90 | 52500 |
| 2021-09-17 | -69.39 | $15.94 | 32529 |
| 2021-09-16 | -67.35 | $15.95 | 15142 |
| 2021-09-15 | -61.22 | $15.98 | 56001 |
| 2021-09-14 | -46.15 | $16.04 | 21300 |
| 2021-09-13 | -78.85 | $15.87 | 30100 |
| 2021-09-10 | -55.77 | $15.99 | 26500 |
| 2021-09-09 | -26.92 | $15.95 | 40500 |
| 2021-09-08 | -53.85 | $15.88 | 26000 |
| 2021-09-07 | -45.45 | $15.87 | 36900 |
| 2021-09-03 | -33.33 | $15.88 | 27600 |
| 2021-09-02 | -20.00 | $15.93 | 12602 |
| 2021-09-01 | -11.11 | $15.97 | 22100 |
| 2021-08-31 | -16.67 | $15.92 | 18400 |
| 2021-08-30 | -26.19 | $15.88 | 21000 |
| 2021-08-27 | -21.43 | $15.90 | 30910 |
| 2021-08-26 | -26.19 | $15.88 | 62748 |
| 2021-08-25 | -19.05 | $15.91 | 28600 |
| 2021-08-24 | -18.52 | $15.89 | 22320 |
| 2021-08-23 | -22.22 | $15.87 | 70300 |
| 2021-08-20 | -1.96 | $15.94 | 16333 |
| 2021-08-19 | -14.58 | $15.85 | 18600 |
| 2021-08-18 | -14.58 | $15.85 | 26927 |
| 2021-08-17 | -10.42 | $15.87 | 32240 |
| 2021-08-16 | -10.42 | $15.87 | 30500 |
| 2021-08-13 | -31.25 | $15.77 | 39200 |
| 2021-08-12 | -10.42 | $15.87 | 12200 |
| 2021-08-11 | -10.87 | $15.85 | 17600 |
| 2021-08-10 | -18.75 | $15.83 | 35300 |
| 2021-08-09 | -43.86 | $15.76 | 48115 |
| 2021-08-06 | -79.37 | $15.57 | 27100 |
| 2021-08-05 | -66.67 | $15.65 | 30100 |
| 2021-08-04 | -57.14 | $15.71 | 49100 |
| 2021-08-03 | -49.21 | $15.76 | 29800 |
| 2021-08-02 | -66.67 | $15.65 | 38026 |
| 2021-07-30 | -70.31 | $15.63 | 47809 |
| 2021-07-29 | -68.75 | $15.64 | 40547 |
| 2021-07-28 | -78.13 | $15.58 | 28426 |
| 2021-07-27 | -90.63 | $15.50 | 66200 |
| 2021-07-26 | -89.06 | $15.51 | 78500 |
| 2021-07-23 | -94.92 | $15.52 | 19810 |
| 2021-07-22 | -96.55 | $15.52 | 11331 |
| 2021-07-21 | -70.69 | $15.67 | 18300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.60
2026-07-17
Close Price
$12.24
Vol: 36823Average Directional Index - Detailed Analysis
Minimum
7.24
Average
26.70
Maximum
69.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.60 | $12.24 | 36823 |
| 2026-07-16 | 9.58 | $12.29 | 64100 |
| 2026-07-15 | 9.42 | $12.29 | 69200 |
| 2026-07-14 | 9.47 | $12.35 | 89200 |
| 2026-07-13 | 9.89 | $12.35 | 45202 |
| 2026-07-10 | 10.32 | $12.37 | 37005 |
| 2026-07-09 | 10.77 | $12.40 | 57700 |
| 2026-07-08 | 11.19 | $12.33 | 44300 |
| 2026-07-07 | 11.19 | $12.35 | 73947 |
| 2026-07-06 | 11.19 | $12.33 | 93900 |
| 2026-07-02 | 11.56 | $12.35 | 79543 |
| 2026-07-01 | 11.96 | $12.31 | 85200 |
| 2026-06-30 | 12.14 | $12.31 | 109626 |
| 2026-06-29 | 12.70 | $12.30 | 129100 |
| 2026-06-26 | 13.29 | $12.27 | 73718 |
| 2026-06-25 | 13.74 | $12.24 | 75307 |
| 2026-06-24 | 14.05 | $12.23 | 88200 |
| 2026-06-23 | 14.38 | $12.22 | 70108 |
| 2026-06-22 | 14.40 | $12.23 | 73911 |
| 2026-06-18 | 14.42 | $12.33 | 64819 |
| 2026-06-17 | 14.83 | $12.22 | 44149 |
| 2026-06-16 | 15.15 | $12.26 | 304200 |
| 2026-06-15 | 15.49 | $12.34 | 36800 |
| 2026-06-12 | 15.12 | $12.36 | 84100 |
| 2026-06-11 | 14.77 | $12.39 | 88500 |
| 2026-06-10 | 14.06 | $12.39 | 61222 |
| 2026-06-09 | 13.35 | $12.35 | 74715 |
| 2026-06-08 | 12.97 | $12.28 | 65942 |
| 2026-06-05 | 12.75 | $12.25 | 65600 |
| 2026-06-04 | 12.64 | $12.27 | 69300 |
| 2026-06-03 | 12.53 | $12.18 | 67346 |
| 2026-06-02 | 12.73 | $12.24 | 214100 |
| 2026-06-01 | 12.77 | $12.21 | 144500 |
| 2026-05-29 | 12.99 | $12.25 | 81210 |
| 2026-05-28 | 13.12 | $12.23 | 80700 |
| 2026-05-27 | 13.75 | $12.19 | 48100 |
| 2026-05-26 | 14.33 | $12.10 | 96000 |
| 2026-05-22 | 14.94 | $12.14 | 40027 |
| 2026-05-21 | 15.34 | $12.06 | 140600 |
| 2026-05-20 | 15.45 | $12.12 | 154716 |
| 2026-05-19 | 15.57 | $11.98 | 150717 |
| 2026-05-18 | 15.27 | $12.06 | 192944 |
| 2026-05-15 | 15.46 | $12.15 | 132329 |
| 2026-05-14 | 16.22 | $12.34 | 106000 |
| 2026-05-13 | 15.77 | $12.38 | 81200 |
| 2026-05-12 | 15.44 | $12.36 | 122738 |
| 2026-05-11 | 15.09 | $12.40 | 126525 |
| 2026-05-08 | 14.72 | $12.39 | 92123 |
| 2026-05-07 | 14.00 | $12.37 | 137422 |
| 2026-05-06 | 13.35 | $12.24 | 63300 |
| 2026-05-05 | 13.24 | $12.16 | 108400 |
| 2026-05-04 | 13.71 | $12.10 | 189700 |
| 2026-05-01 | 14.07 | $12.17 | 135200 |
| 2026-04-30 | 14.46 | $12.11 | 83100 |
| 2026-04-29 | 14.86 | $12.12 | 127114 |
| 2026-04-28 | 15.63 | $12.07 | 80000 |
| 2026-04-27 | 16.24 | $12.08 | 51238 |
| 2026-04-24 | 17.05 | $12.06 | 41615 |
| 2026-04-23 | 17.89 | $12.03 | 37605 |
| 2026-04-22 | 18.77 | $12.02 | 59600 |
| 2026-04-21 | 19.70 | $12.05 | 98606 |
| 2026-04-20 | 20.61 | $12.06 | 61200 |
| 2026-04-17 | 21.52 | $12.07 | 82031 |
| 2026-04-16 | 22.47 | $12.03 | 117100 |
| 2026-04-15 | 23.58 | $12.00 | 49900 |
| 2026-04-14 | 24.75 | $12.05 | 104213 |
| 2026-04-13 | 25.97 | $12.00 | 125431 |
| 2026-04-10 | 27.32 | $11.92 | 83220 |
| 2026-04-09 | 28.42 | $11.91 | 160246 |
| 2026-04-08 | 29.40 | $11.83 | 113900 |
| 2026-04-07 | 30.06 | $11.58 | 130400 |
| 2026-04-06 | 29.37 | $11.50 | 91228 |
| 2026-04-02 | 28.77 | $11.58 | 150900 |
| 2026-04-01 | 28.14 | $11.57 | 204528 |
| 2026-03-31 | 27.65 | $11.57 | 280244 |
| 2026-03-30 | 26.66 | $11.41 | 150120 |
| 2026-03-27 | 25.10 | $11.42 | 255436 |
| 2026-03-26 | 23.50 | $11.55 | 111740 |
| 2026-03-25 | 22.12 | $11.86 | 127100 |
| 2026-03-24 | 21.18 | $11.83 | 122004 |
| 2026-03-23 | 20.39 | $12.00 | 60434 |
| 2026-03-20 | 20.10 | $12.00 | 106805 |
| 2026-03-19 | 19.80 | $12.22 | 51200 |
| 2026-03-18 | 20.57 | $12.28 | 55009 |
| 2026-03-17 | 21.32 | $12.31 | 135839 |
| 2026-03-16 | 21.88 | $12.36 | 78000 |
| 2026-03-13 | 22.73 | $12.28 | 97400 |
| 2026-03-12 | 23.81 | $12.32 | 84800 |
| 2026-03-11 | 24.52 | $12.41 | 97500 |
| 2026-03-10 | 24.69 | $12.46 | 63713 |
| 2026-03-09 | 24.10 | $12.49 | 88000 |
| 2026-03-06 | 23.48 | $12.53 | 73900 |
| 2026-03-05 | 22.63 | $12.52 | 41500 |
| 2026-03-04 | 21.92 | $12.56 | 82448 |
| 2026-03-03 | 20.97 | $12.57 | 154137 |
| 2026-03-02 | 19.96 | $12.65 | 161428 |
| 2026-02-27 | 18.91 | $12.50 | 97900 |
| 2026-02-26 | 18.42 | $12.42 | 33800 |
| 2026-02-25 | 18.29 | $12.44 | 106308 |
| 2026-02-24 | 18.15 | $12.45 | 69906 |
| 2026-02-23 | 17.75 | $12.46 | 49507 |
| 2026-02-20 | 17.23 | $12.45 | 68610 |
| 2026-02-19 | 16.74 | $12.48 | 76147 |
| 2026-02-18 | 16.26 | $12.44 | 56500 |
| 2026-02-17 | 15.91 | $12.34 | 41900 |
| 2026-02-13 | 15.94 | $12.32 | 16700 |
| 2026-02-12 | 15.97 | $12.33 | 35400 |
| 2026-02-11 | 16.01 | $12.34 | 60329 |
| 2026-02-10 | 16.10 | $12.34 | 103600 |
| 2026-02-09 | 16.28 | $12.22 | 92100 |
| 2026-02-06 | 17.11 | $12.10 | 321403 |
| 2026-02-05 | 17.97 | $12.28 | 75300 |
| 2026-02-04 | 17.30 | $12.32 | 168600 |
| 2026-02-03 | 16.59 | $12.31 | 108426 |
| 2026-02-02 | 16.67 | $12.29 | 81428 |
| 2026-01-30 | 16.89 | $12.27 | 128500 |
| 2026-01-29 | 17.33 | $12.20 | 54300 |
| 2026-01-28 | 18.17 | $12.17 | 108902 |
| 2026-01-27 | 19.12 | $12.12 | 138425 |
| 2026-01-26 | 19.54 | $12.05 | 237012 |
| 2026-01-23 | 19.90 | $12.04 | 163014 |
| 2026-01-22 | 20.71 | $12.13 | 81137 |
| 2026-01-21 | 20.91 | $12.17 | 108827 |
| 2026-01-20 | 21.13 | $12.15 | 175100 |
| 2026-01-16 | 21.36 | $12.16 | 68600 |
| 2026-01-15 | 20.82 | $12.13 | 55400 |
| 2026-01-14 | 20.33 | $12.15 | 63608 |
| 2026-01-13 | 19.86 | $12.16 | 77505 |
| 2026-01-12 | 19.38 | $12.08 | 35400 |
| 2026-01-09 | 19.17 | $12.10 | 65200 |
| 2026-01-08 | 18.95 | $12.06 | 108132 |
| 2026-01-07 | 19.18 | $12.02 | 74100 |
| 2026-01-06 | 19.73 | $11.94 | 83714 |
| 2026-01-05 | 20.63 | $11.96 | 81800 |
| 2026-01-02 | 21.57 | $11.94 | 103007 |
| 2025-12-31 | 22.69 | $11.90 | 213500 |
| 2025-12-30 | 23.86 | $11.94 | 197600 |
| 2025-12-29 | 24.98 | $11.92 | 119800 |
| 2025-12-26 | 26.17 | $11.97 | 100800 |
| 2025-12-24 | 27.11 | $12.00 | 51615 |
| 2025-12-23 | 27.87 | $11.99 | 166100 |
| 2025-12-22 | 28.51 | $12.07 | 110300 |
| 2025-12-19 | 28.77 | $12.12 | 168929 |
| 2025-12-18 | 28.96 | $12.11 | 87805 |
| 2025-12-17 | 29.36 | $12.03 | 105505 |
| 2025-12-16 | 29.95 | $12.06 | 204204 |
| 2025-12-15 | 30.56 | $12.04 | 153336 |
| 2025-12-12 | 31.26 | $12.03 | 78533 |
| 2025-12-11 | 31.63 | $12.13 | 88500 |
| 2025-12-10 | 31.19 | $12.11 | 150200 |
| 2025-12-09 | 30.76 | $12.15 | 144514 |
| 2025-12-08 | 29.76 | $12.13 | 190600 |
| 2025-12-05 | 28.81 | $12.13 | 251700 |
| 2025-12-04 | 27.81 | $12.02 | 120920 |
| 2025-12-03 | 27.02 | $12.00 | 172744 |
| 2025-12-02 | 26.26 | $11.93 | 152835 |
| 2025-12-01 | 25.85 | $11.85 | 125900 |
| 2025-11-28 | 25.64 | $11.89 | 52500 |
| 2025-11-26 | 25.34 | $11.88 | 93323 |
| 2025-11-25 | 25.02 | $11.89 | 192700 |
| 2025-11-24 | 24.68 | $11.71 | 150808 |
| 2025-11-21 | 25.49 | $11.68 | 75200 |
| 2025-11-20 | 26.34 | $11.68 | 66802 |
| 2025-11-19 | 27.24 | $11.67 | 62200 |
| 2025-11-18 | 28.42 | $11.68 | 292200 |
| 2025-11-17 | 29.67 | $11.72 | 119619 |
| 2025-11-14 | 30.27 | $11.81 | 70700 |
| 2025-11-13 | 30.59 | $11.91 | 41900 |
| 2025-11-12 | 29.80 | $11.92 | 62300 |
| 2025-11-11 | 28.98 | $11.91 | 143940 |
| 2025-11-10 | 28.26 | $11.77 | 88730 |
| 2025-11-07 | 27.91 | $11.79 | 63000 |
| 2025-11-06 | 27.33 | $11.79 | 33523 |
| 2025-11-05 | 26.42 | $11.83 | 92900 |
| 2025-11-04 | 25.35 | $11.84 | 96706 |
| 2025-11-03 | 24.51 | $11.77 | 118613 |
| 2025-10-31 | 23.85 | $11.73 | 90013 |
| 2025-10-30 | 23.29 | $11.66 | 101044 |
| 2025-10-29 | 23.24 | $11.62 | 149237 |
| 2025-10-28 | 22.99 | $11.64 | 131119 |
| 2025-10-27 | 22.73 | $11.64 | 70229 |
| 2025-10-24 | 22.68 | $11.62 | 80303 |
| 2025-10-23 | 22.53 | $11.57 | 53800 |
| 2025-10-22 | 22.85 | $11.57 | 57400 |
| 2025-10-21 | 23.18 | $11.57 | 83400 |
| 2025-10-20 | 23.72 | $11.52 | 121643 |
| 2025-10-17 | 24.29 | $11.51 | 123400 |
| 2025-10-16 | 25.07 | $11.57 | 117200 |
| 2025-10-15 | 25.58 | $11.63 | 55500 |
| 2025-10-14 | 25.44 | $11.66 | 141215 |
| 2025-10-13 | 25.20 | $11.68 | 100603 |
| 2025-10-10 | 24.99 | $11.65 | 85500 |
| 2025-10-09 | 24.51 | $11.62 | 125225 |
| 2025-10-08 | 24.09 | $11.64 | 77700 |
| 2025-10-07 | 23.73 | $11.65 | 175000 |
| 2025-10-06 | 23.36 | $11.54 | 141513 |
| 2025-10-03 | 23.18 | $11.64 | 161700 |
| 2025-10-02 | 22.99 | $11.67 | 116200 |
| 2025-10-01 | 22.18 | $11.62 | 259000 |
| 2025-09-30 | 21.32 | $11.59 | 90700 |
| 2025-09-29 | 20.80 | $11.44 | 55800 |
| 2025-09-26 | 20.74 | $11.46 | 43500 |
| 2025-09-25 | 20.68 | $11.38 | 118705 |
| 2025-09-24 | 20.92 | $11.38 | 93233 |
| 2025-09-23 | 21.17 | $11.47 | 273100 |
| 2025-09-22 | 20.84 | $11.42 | 96600 |
| 2025-09-19 | 20.83 | $11.40 | 61400 |
| 2025-09-18 | 20.43 | $11.45 | 129525 |
| 2025-09-17 | 20.00 | $11.44 | 114200 |
| 2025-09-16 | 19.39 | $11.41 | 98600 |
| 2025-09-15 | 18.92 | $11.42 | 104300 |
| 2025-09-12 | 18.34 | $11.41 | 114700 |
| 2025-09-11 | 17.44 | $11.46 | 177200 |
| 2025-09-10 | 16.41 | $11.40 | 175000 |
| 2025-09-09 | 15.66 | $11.23 | 112200 |
| 2025-09-08 | 15.49 | $11.22 | 147302 |
| 2025-09-05 | 15.46 | $11.08 | 335800 |
| 2025-09-04 | 16.21 | $11.00 | 104700 |
| 2025-09-03 | 16.86 | $11.04 | 129400 |
| 2025-09-02 | 17.47 | $10.98 | 450004 |
| 2025-08-29 | 18.12 | $11.06 | 121500 |
| 2025-08-28 | 18.30 | $11.03 | 105613 |
| 2025-08-27 | 18.49 | $11.09 | 136639 |
| 2025-08-26 | 18.37 | $11.09 | 130500 |
| 2025-08-25 | 18.29 | $11.05 | 54700 |
| 2025-08-22 | 18.49 | $11.02 | 67600 |
| 2025-08-21 | 18.87 | $10.90 | 69013 |
| 2025-08-20 | 19.84 | $10.92 | 160926 |
| 2025-08-19 | 20.57 | $10.97 | 79700 |
| 2025-08-18 | 20.96 | $10.96 | 56800 |
| 2025-08-15 | 21.28 | $11.06 | 84900 |
| 2025-08-14 | 20.94 | $11.08 | 64400 |
| 2025-08-13 | 20.20 | $11.11 | 117101 |
| 2025-08-12 | 19.42 | $10.99 | 77014 |
| 2025-08-11 | 19.29 | $11.00 | 88800 |
| 2025-08-08 | 19.14 | $10.95 | 89900 |
| 2025-08-07 | 19.17 | $10.97 | 135015 |
| 2025-08-06 | 18.93 | $10.95 | 158800 |
| 2025-08-05 | 18.67 | $10.90 | 61900 |
| 2025-08-04 | 19.01 | $10.89 | 104203 |
| 2025-08-01 | 19.35 | $10.90 | 136700 |
| 2025-07-31 | 19.98 | $10.82 | 177225 |
| 2025-07-30 | 20.75 | $10.70 | 115407 |
| 2025-07-29 | 20.50 | $10.70 | 113306 |
| 2025-07-28 | 20.24 | $10.68 | 96000 |
| 2025-07-25 | 19.97 | $10.69 | 136900 |
| 2025-07-24 | 19.68 | $10.68 | 242800 |
| 2025-07-23 | 19.38 | $10.73 | 158108 |
| 2025-07-22 | 19.28 | $10.73 | 187700 |
| 2025-07-21 | 19.24 | $10.73 | 108104 |
| 2025-07-18 | 19.30 | $10.74 | 124705 |
| 2025-07-17 | 18.95 | $10.73 | 125036 |
| 2025-07-16 | 18.58 | $10.77 | 176328 |
| 2025-07-15 | 18.44 | $10.86 | 69700 |
| 2025-07-14 | 18.69 | $10.97 | 133325 |
| 2025-07-11 | 19.55 | $10.91 | 49400 |
| 2025-07-10 | 20.13 | $10.92 | 87200 |
| 2025-07-09 | 21.03 | $10.97 | 69127 |
| 2025-07-08 | 22.00 | $10.97 | 52400 |
| 2025-07-07 | 23.09 | $10.99 | 83400 |
| 2025-07-03 | 24.01 | $11.07 | 107600 |
| 2025-07-02 | 24.75 | $11.06 | 117300 |
| 2025-07-01 | 25.80 | $11.00 | 195000 |
| 2025-06-30 | 27.06 | $10.95 | 150524 |
| 2025-06-27 | 28.00 | $10.89 | 159000 |
| 2025-06-26 | 28.98 | $10.93 | 73300 |
| 2025-06-25 | 29.71 | $10.82 | 154300 |
| 2025-06-24 | 29.95 | $10.87 | 99900 |
| 2025-06-23 | 30.62 | $10.90 | 291800 |
| 2025-06-20 | 31.32 | $10.79 | 94700 |
| 2025-06-18 | 31.11 | $10.78 | 84405 |
| 2025-06-17 | 30.88 | $10.80 | 192320 |
| 2025-06-16 | 30.84 | $10.81 | 188000 |
| 2025-06-13 | 30.49 | $10.81 | 92041 |
| 2025-06-12 | 30.12 | $10.88 | 58400 |
| 2025-06-11 | 29.97 | $10.86 | 110100 |
| 2025-06-10 | 29.81 | $10.83 | 56900 |
| 2025-06-09 | 29.26 | $10.83 | 77000 |
| 2025-06-06 | 28.68 | $10.82 | 84701 |
| 2025-06-05 | 27.98 | $10.83 | 45020 |
| 2025-06-04 | 27.25 | $10.86 | 61300 |
| 2025-06-03 | 26.47 | $10.88 | 179844 |
| 2025-06-02 | 26.24 | $10.89 | 132024 |
| 2025-05-30 | 25.99 | $10.92 | 51000 |
| 2025-05-29 | 26.04 | $10.91 | 99443 |
| 2025-05-28 | 26.02 | $10.89 | 90700 |
| 2025-05-27 | 26.00 | $10.95 | 131801 |
| 2025-05-23 | 25.90 | $10.83 | 78400 |
| 2025-05-22 | 25.20 | $10.82 | 129431 |
| 2025-05-21 | 24.45 | $10.83 | 116646 |
| 2025-05-20 | 23.59 | $10.97 | 52500 |
| 2025-05-19 | 23.35 | $11.00 | 111800 |
| 2025-05-16 | 23.10 | $11.01 | 124013 |
| 2025-05-15 | 23.05 | $11.01 | 114800 |
| 2025-05-14 | 22.99 | $10.97 | 155100 |
| 2025-05-13 | 22.80 | $11.07 | 96640 |
| 2025-05-12 | 22.92 | $11.07 | 138500 |
| 2025-05-09 | 23.10 | $11.12 | 56739 |
| 2025-05-08 | 23.55 | $11.10 | 79635 |
| 2025-05-07 | 24.02 | $11.12 | 65346 |
| 2025-05-06 | 24.40 | $11.13 | 34000 |
| 2025-05-05 | 24.93 | $11.13 | 79500 |
| 2025-05-02 | 25.48 | $11.18 | 79043 |
| 2025-05-01 | 26.10 | $11.12 | 82929 |
| 2025-04-30 | 26.83 | $11.12 | 68224 |
| 2025-04-29 | 27.35 | $11.04 | 105321 |
| 2025-04-28 | 27.55 | $10.98 | 84400 |
| 2025-04-25 | 27.67 | $11.00 | 97300 |
| 2025-04-24 | 27.84 | $10.95 | 93600 |
| 2025-04-23 | 27.63 | $10.82 | 116104 |
| 2025-04-22 | 27.04 | $10.78 | 102835 |
| 2025-04-21 | 25.96 | $10.68 | 92709 |
| 2025-04-17 | 24.82 | $10.81 | 97300 |
| 2025-04-16 | 23.91 | $10.86 | 83500 |
| 2025-04-15 | 23.05 | $10.90 | 83114 |
| 2025-04-14 | 22.18 | $10.88 | 125232 |
| 2025-04-11 | 21.21 | $10.78 | 174307 |
| 2025-04-10 | 19.61 | $10.76 | 156408 |
| 2025-04-09 | 18.21 | $10.90 | 322700 |
| 2025-04-08 | 16.74 | $10.74 | 300900 |
| 2025-04-07 | 15.69 | $10.98 | 316800 |
| 2025-04-04 | 15.23 | $11.13 | 262100 |
| 2025-04-03 | 15.53 | $11.34 | 124100 |
| 2025-04-02 | 15.78 | $11.34 | 92344 |
| 2025-04-01 | 16.33 | $11.35 | 93020 |
| 2025-03-31 | 16.90 | $11.25 | 89011 |
| 2025-03-28 | 17.41 | $11.21 | 47411 |
| 2025-03-27 | 17.94 | $11.20 | 55133 |
| 2025-03-26 | 17.87 | $11.25 | 77200 |
| 2025-03-25 | 18.01 | $11.31 | 105200 |
| 2025-03-24 | 18.50 | $11.33 | 75504 |
| 2025-03-21 | 19.00 | $11.38 | 87948 |
| 2025-03-20 | 19.47 | $11.29 | 80622 |
| 2025-03-19 | 19.77 | $11.22 | 54545 |
| 2025-03-18 | 19.29 | $11.25 | 122620 |
| 2025-03-17 | 18.97 | $11.30 | 56614 |
| 2025-03-14 | 18.81 | $11.25 | 59600 |
| 2025-03-13 | 18.65 | $11.35 | 68611 |
| 2025-03-12 | 18.72 | $11.42 | 112300 |
| 2025-03-11 | 19.08 | $11.50 | 22100 |
| 2025-03-10 | 19.93 | $11.53 | 79800 |
| 2025-03-07 | 20.70 | $11.49 | 47600 |
| 2025-03-06 | 21.50 | $11.50 | 64200 |
| 2025-03-05 | 22.08 | $11.58 | 68043 |
| 2025-03-04 | 22.21 | $11.63 | 97632 |
| 2025-03-03 | 21.87 | $11.65 | 138900 |
| 2025-02-28 | 21.51 | $11.72 | 66217 |
| 2025-02-27 | 20.82 | $11.62 | 51700 |
| 2025-02-26 | 20.21 | $11.71 | 62700 |
| 2025-02-25 | 19.57 | $11.63 | 60749 |
| 2025-02-24 | 19.05 | $11.56 | 57819 |
| 2025-02-21 | 18.79 | $11.56 | 24915 |
| 2025-02-20 | 18.56 | $11.52 | 47120 |
| 2025-02-19 | 18.44 | $11.54 | 25045 |
| 2025-02-18 | 18.36 | $11.49 | 58316 |
| 2025-02-14 | 18.48 | $11.50 | 139216 |
| 2025-02-13 | 18.61 | $11.50 | 70549 |
| 2025-02-12 | 19.23 | $11.40 | 135700 |
| 2025-02-11 | 20.18 | $11.50 | 86910 |
| 2025-02-10 | 20.42 | $11.54 | 121900 |
| 2025-02-07 | 20.55 | $11.59 | 133000 |
| 2025-02-06 | 20.21 | $11.62 | 88700 |
| 2025-02-05 | 19.79 | $11.57 | 74849 |
| 2025-02-04 | 19.35 | $11.50 | 141206 |
| 2025-02-03 | 19.36 | $11.42 | 222113 |
| 2025-01-31 | 19.79 | $11.38 | 139803 |
| 2025-01-30 | 20.45 | $11.37 | 75839 |
| 2025-01-29 | 21.14 | $11.31 | 73400 |
| 2025-01-28 | 22.17 | $11.31 | 51624 |
| 2025-01-27 | 23.21 | $11.30 | 97443 |
| 2025-01-24 | 24.29 | $11.30 | 120820 |
| 2025-01-23 | 25.53 | $11.29 | 135920 |
| 2025-01-22 | 26.78 | $11.33 | 55500 |
| 2025-01-21 | 28.01 | $11.36 | 61038 |
| 2025-01-17 | 29.48 | $11.33 | 88926 |
| 2025-01-16 | 31.03 | $11.29 | 149900 |
| 2025-01-15 | 32.49 | $11.19 | 145524 |
| 2025-01-14 | 33.13 | $11.01 | 173900 |
| 2025-01-13 | 32.94 | $11.02 | 141606 |
| 2025-01-10 | 32.74 | $11.08 | 189503 |
| 2025-01-08 | 32.72 | $11.21 | 47828 |
| 2025-01-07 | 33.19 | $11.24 | 113400 |
| 2025-01-06 | 33.77 | $11.25 | 145100 |
| 2025-01-03 | 34.38 | $11.29 | 110542 |
| 2025-01-02 | 34.84 | $11.22 | 135300 |
| 2024-12-31 | 34.84 | $11.07 | 345529 |
| 2024-12-30 | 34.07 | $10.97 | 502400 |
| 2024-12-27 | 32.63 | $11.01 | 319600 |
| 2024-12-26 | 31.16 | $11.06 | 225639 |
| 2024-12-24 | 29.66 | $11.10 | 162100 |
| 2024-12-23 | 28.09 | $11.03 | 354000 |
| 2024-12-20 | 26.43 | $11.08 | 457200 |
| 2024-12-19 | 24.72 | $11.14 | 322900 |
| 2024-12-18 | 23.07 | $11.22 | 298000 |
| 2024-12-17 | 21.62 | $11.37 | 253100 |
| 2024-12-16 | 20.41 | $11.46 | 447549 |
| 2024-12-13 | 19.38 | $11.59 | 97933 |
| 2024-12-12 | 18.73 | $11.65 | 179106 |
| 2024-12-11 | 18.36 | $11.78 | 171500 |
| 2024-12-10 | 18.53 | $11.74 | 110931 |
| 2024-12-09 | 18.49 | $11.78 | 162000 |
| 2024-12-06 | 18.46 | $11.81 | 129700 |
| 2024-12-05 | 18.87 | $11.78 | 118400 |
| 2024-12-04 | 19.46 | $11.85 | 65900 |
| 2024-12-03 | 20.35 | $11.85 | 199136 |
| 2024-12-02 | 21.23 | $11.92 | 166500 |
| 2024-11-29 | 21.76 | $11.97 | 46200 |
| 2024-11-27 | 22.31 | $11.87 | 91607 |
| 2024-11-26 | 23.28 | $11.83 | 153625 |
| 2024-11-25 | 24.42 | $11.79 | 138100 |
| 2024-11-22 | 25.50 | $11.72 | 116200 |
| 2024-11-21 | 25.89 | $11.63 | 193706 |
| 2024-11-20 | 26.09 | $11.62 | 165516 |
| 2024-11-19 | 25.74 | $11.62 | 87919 |
| 2024-11-18 | 25.45 | $11.60 | 164229 |
| 2024-11-15 | 25.15 | $11.62 | 116539 |
| 2024-11-14 | 24.96 | $11.73 | 107100 |
| 2024-11-13 | 25.06 | $11.70 | 112133 |
| 2024-11-12 | 25.20 | $11.67 | 123747 |
| 2024-11-11 | 25.29 | $11.80 | 108200 |
| 2024-11-08 | 25.84 | $11.76 | 140000 |
| 2024-11-07 | 26.15 | $11.69 | 103300 |
| 2024-11-06 | 25.80 | $11.59 | 161132 |
| 2024-11-05 | 25.27 | $11.72 | 117223 |
| 2024-11-04 | 25.27 | $11.74 | 134700 |
| 2024-11-01 | 25.37 | $11.67 | 148300 |
| 2024-10-31 | 25.07 | $11.67 | 105601 |
| 2024-10-30 | 24.23 | $11.65 | 222800 |
| 2024-10-29 | 23.35 | $11.60 | 152221 |
| 2024-10-28 | 21.96 | $11.69 | 81843 |
| 2024-10-25 | 20.89 | $11.76 | 72007 |
| 2024-10-24 | 19.97 | $11.68 | 116100 |
| 2024-10-23 | 19.00 | $11.81 | 155800 |
| 2024-10-22 | 18.59 | $11.95 | 107700 |
| 2024-10-21 | 19.22 | $11.96 | 90700 |
| 2024-10-18 | 19.89 | $12.03 | 85100 |
| 2024-10-17 | 20.77 | $11.99 | 57300 |
| 2024-10-16 | 21.57 | $12.00 | 40317 |
| 2024-10-15 | 22.51 | $11.95 | 51300 |
| 2024-10-14 | 23.31 | $12.03 | 111843 |
| 2024-10-11 | 24.29 | $12.06 | 55734 |
| 2024-10-10 | 25.33 | $12.04 | 122100 |
| 2024-10-09 | 26.43 | $12.06 | 55100 |
| 2024-10-08 | 27.69 | $12.14 | 161000 |
| 2024-10-07 | 29.01 | $12.08 | 90134 |
| 2024-10-04 | 30.02 | $12.14 | 119700 |
| 2024-10-03 | 30.87 | $12.16 | 72409 |
| 2024-10-02 | 30.98 | $12.18 | 137900 |
| 2024-10-01 | 31.09 | $12.21 | 111600 |
| 2024-09-30 | 30.97 | $12.13 | 78932 |
| 2024-09-27 | 31.31 | $12.17 | 61715 |
| 2024-09-26 | 31.55 | $12.15 | 122847 |
| 2024-09-25 | 31.80 | $12.11 | 90326 |
| 2024-09-24 | 32.26 | $12.15 | 105300 |
| 2024-09-23 | 32.64 | $12.15 | 138900 |
| 2024-09-20 | 33.04 | $12.10 | 84343 |
| 2024-09-19 | 32.91 | $12.12 | 94000 |
| 2024-09-18 | 32.89 | $12.13 | 34206 |
| 2024-09-17 | 32.98 | $12.08 | 152940 |
| 2024-09-16 | 33.25 | $12.06 | 80500 |
| 2024-09-13 | 33.53 | $12.14 | 53300 |
| 2024-09-12 | 32.83 | $12.13 | 96110 |
| 2024-09-11 | 32.28 | $12.09 | 122300 |
| 2024-09-10 | 31.96 | $12.05 | 106121 |
| 2024-09-09 | 31.68 | $12.04 | 103400 |
| 2024-09-06 | 31.48 | $11.99 | 150436 |
| 2024-09-05 | 31.28 | $12.03 | 103500 |
| 2024-09-04 | 30.50 | $12.02 | 68423 |
| 2024-09-03 | 29.77 | $12.00 | 95512 |
| 2024-08-30 | 29.00 | $11.99 | 67438 |
| 2024-08-29 | 28.37 | $11.92 | 54542 |
| 2024-08-28 | 27.98 | $11.89 | 92917 |
| 2024-08-27 | 27.58 | $11.92 | 97000 |
| 2024-08-26 | 26.95 | $11.93 | 70900 |
| 2024-08-23 | 26.29 | $11.92 | 92100 |
| 2024-08-22 | 25.49 | $11.89 | 138000 |
| 2024-08-21 | 24.74 | $11.81 | 27300 |
| 2024-08-20 | 24.48 | $11.79 | 53027 |
| 2024-08-19 | 24.21 | $11.79 | 49100 |
| 2024-08-16 | 24.02 | $11.78 | 74341 |
| 2024-08-15 | 23.86 | $11.74 | 78800 |
| 2024-08-14 | 23.85 | $11.79 | 64426 |
| 2024-08-13 | 23.05 | $11.76 | 90300 |
| 2024-08-12 | 22.30 | $11.73 | 35400 |
| 2024-08-09 | 21.68 | $11.76 | 62100 |
| 2024-08-08 | 20.93 | $11.71 | 68300 |
| 2024-08-07 | 20.15 | $11.78 | 122312 |
| 2024-08-06 | 19.25 | $11.74 | 162300 |
| 2024-08-05 | 18.65 | $11.70 | 117900 |
| 2024-08-02 | 18.02 | $11.79 | 202500 |
| 2024-08-01 | 16.96 | $11.65 | 85700 |
| 2024-07-31 | 16.58 | $11.57 | 119200 |
| 2024-07-30 | 16.50 | $11.47 | 63700 |
| 2024-07-29 | 16.84 | $11.48 | 101235 |
| 2024-07-26 | 16.79 | $11.53 | 50917 |
| 2024-07-25 | 16.64 | $11.51 | 51400 |
| 2024-07-24 | 16.60 | $11.50 | 63200 |
| 2024-07-23 | 16.56 | $11.51 | 114400 |
| 2024-07-22 | 16.68 | $11.44 | 113900 |
| 2024-07-19 | 17.29 | $11.34 | 339900 |
| 2024-07-18 | 18.05 | $11.41 | 124542 |
| 2024-07-17 | 18.43 | $11.44 | 122329 |
| 2024-07-16 | 18.52 | $11.56 | 146149 |
| 2024-07-15 | 18.20 | $11.52 | 110314 |
| 2024-07-12 | 17.97 | $11.61 | 62748 |
| 2024-07-11 | 16.92 | $11.55 | 111949 |
| 2024-07-10 | 15.90 | $11.47 | 90200 |
| 2024-07-09 | 15.51 | $11.44 | 49133 |
| 2024-07-08 | 15.21 | $11.41 | 110007 |
| 2024-07-05 | 14.90 | $11.42 | 62400 |
| 2024-07-03 | 14.76 | $11.42 | 35500 |
| 2024-07-02 | 14.60 | $11.41 | 105300 |
| 2024-07-01 | 14.50 | $11.39 | 129125 |
| 2024-06-28 | 14.50 | $11.39 | 71200 |
| 2024-06-27 | 14.27 | $11.37 | 50037 |
| 2024-06-26 | 14.24 | $11.33 | 98627 |
| 2024-06-25 | 14.56 | $11.32 | 64600 |
| 2024-06-24 | 14.53 | $11.33 | 111400 |
| 2024-06-21 | 14.49 | $11.32 | 71806 |
| 2024-06-20 | 14.79 | $11.31 | 99100 |
| 2024-06-18 | 15.11 | $11.35 | 181626 |
| 2024-06-17 | 15.10 | $11.33 | 113013 |
| 2024-06-14 | 15.08 | $11.37 | 107200 |
| 2024-06-13 | 15.07 | $11.37 | 65423 |
| 2024-06-12 | 14.51 | $11.36 | 139217 |
| 2024-06-11 | 13.92 | $11.34 | 72623 |
| 2024-06-10 | 13.84 | $11.29 | 30204 |
| 2024-06-07 | 14.02 | $11.26 | 87833 |
| 2024-06-06 | 14.36 | $11.30 | 77700 |
| 2024-06-05 | 14.04 | $11.34 | 133512 |
| 2024-06-04 | 13.70 | $11.27 | 86900 |
| 2024-06-03 | 13.74 | $11.17 | 114007 |
| 2024-05-31 | 14.32 | $11.11 | 144000 |
| 2024-05-30 | 14.67 | $11.06 | 105000 |
| 2024-05-29 | 14.66 | $11.07 | 166600 |
| 2024-05-28 | 14.71 | $11.16 | 97313 |
| 2024-05-24 | 15.48 | $11.22 | 55410 |
| 2024-05-23 | 15.74 | $11.19 | 80600 |
| 2024-05-22 | 15.83 | $11.20 | 96842 |
| 2024-05-21 | 16.20 | $11.26 | 69400 |
| 2024-05-20 | 16.96 | $11.29 | 118624 |
| 2024-05-17 | 17.83 | $11.27 | 93343 |
| 2024-05-16 | 18.74 | $11.29 | 64233 |
| 2024-05-15 | 19.46 | $11.32 | 159400 |
| 2024-05-14 | 20.06 | $11.28 | 64000 |
| 2024-05-13 | 21.06 | $11.32 | 94129 |
| 2024-05-10 | 22.01 | $11.30 | 79400 |
| 2024-05-09 | 23.01 | $11.41 | 41400 |
| 2024-05-08 | 23.27 | $11.41 | 56622 |
| 2024-05-07 | 23.73 | $11.41 | 59800 |
| 2024-05-06 | 24.28 | $11.32 | 63815 |
| 2024-05-03 | 25.56 | $11.26 | 83200 |
| 2024-05-02 | 26.58 | $11.15 | 101400 |
| 2024-05-01 | 26.70 | $11.16 | 91300 |
| 2024-04-30 | 26.73 | $11.10 | 27734 |
| 2024-04-29 | 26.19 | $11.13 | 74021 |
| 2024-04-26 | 25.73 | $11.09 | 75300 |
| 2024-04-25 | 25.01 | $11.08 | 78100 |
| 2024-04-24 | 24.02 | $11.14 | 70400 |
| 2024-04-23 | 23.27 | $11.14 | 108500 |
| 2024-04-22 | 22.60 | $11.16 | 40827 |
| 2024-04-19 | 21.88 | $11.15 | 80811 |
| 2024-04-18 | 21.13 | $11.15 | 90113 |
| 2024-04-17 | 20.39 | $11.22 | 213731 |
| 2024-04-16 | 19.81 | $11.18 | 168043 |
| 2024-04-15 | 18.80 | $11.20 | 135600 |
| 2024-04-12 | 18.07 | $11.27 | 54129 |
| 2024-04-11 | 17.71 | $11.34 | 47429 |
| 2024-04-10 | 17.58 | $11.31 | 129600 |
| 2024-04-09 | 17.45 | $11.41 | 70800 |
| 2024-04-08 | 18.03 | $11.40 | 76835 |
| 2024-04-05 | 18.65 | $11.39 | 97200 |
| 2024-04-04 | 19.30 | $11.44 | 61700 |
| 2024-04-03 | 20.17 | $11.48 | 79200 |
| 2024-04-02 | 20.91 | $11.50 | 92200 |
| 2024-04-01 | 21.69 | $11.52 | 150515 |
| 2024-03-28 | 21.98 | $11.63 | 90000 |
| 2024-03-27 | 21.90 | $11.56 | 45600 |
| 2024-03-26 | 22.37 | $11.50 | 73300 |
| 2024-03-25 | 23.27 | $11.46 | 49600 |
| 2024-03-22 | 24.22 | $11.52 | 88219 |
| 2024-03-21 | 24.63 | $11.51 | 98215 |
| 2024-03-20 | 25.21 | $11.51 | 29700 |
| 2024-03-19 | 25.90 | $11.51 | 54800 |
| 2024-03-18 | 26.33 | $11.52 | 72100 |
| 2024-03-15 | 26.78 | $11.49 | 104229 |
| 2024-03-14 | 27.61 | $11.48 | 108127 |
| 2024-03-13 | 28.39 | $11.58 | 79300 |
| 2024-03-12 | 28.73 | $11.52 | 122046 |
| 2024-03-11 | 29.36 | $11.54 | 142828 |
| 2024-03-08 | 29.83 | $11.55 | 60827 |
| 2024-03-07 | 30.22 | $11.57 | 66100 |
| 2024-03-06 | 30.43 | $11.57 | 54746 |
| 2024-03-05 | 30.83 | $11.51 | 66417 |
| 2024-03-04 | 31.64 | $11.47 | 158800 |
| 2024-03-01 | 32.48 | $11.50 | 74600 |
| 2024-02-29 | 33.51 | $11.44 | 85300 |
| 2024-02-28 | 34.33 | $11.46 | 128009 |
| 2024-02-27 | 35.25 | $11.45 | 108600 |
| 2024-02-26 | 36.22 | $11.48 | 85300 |
| 2024-02-23 | 37.00 | $11.55 | 58300 |
| 2024-02-22 | 37.11 | $11.55 | 130800 |
| 2024-02-21 | 37.23 | $11.54 | 70600 |
| 2024-02-20 | 37.44 | $11.52 | 50417 |
| 2024-02-16 | 38.05 | $11.52 | 72200 |
| 2024-02-15 | 38.68 | $11.56 | 59600 |
| 2024-02-14 | 39.01 | $11.48 | 84530 |
| 2024-02-13 | 39.74 | $11.46 | 77300 |
| 2024-02-12 | 40.25 | $11.55 | 93208 |
| 2024-02-09 | 40.60 | $11.49 | 102000 |
| 2024-02-08 | 41.11 | $11.45 | 94000 |
| 2024-02-07 | 41.78 | $11.48 | 73500 |
| 2024-02-06 | 42.49 | $11.49 | 117200 |
| 2024-02-05 | 43.32 | $11.41 | 116000 |
| 2024-02-02 | 44.28 | $11.51 | 201347 |
| 2024-02-01 | 44.68 | $11.62 | 171500 |
| 2024-01-31 | 44.58 | $11.56 | 128838 |
| 2024-01-30 | 44.54 | $11.55 | 179549 |
| 2024-01-29 | 44.50 | $11.54 | 56219 |
| 2024-01-26 | 44.95 | $11.41 | 93007 |
| 2024-01-25 | 45.92 | $11.45 | 89042 |
| 2024-01-24 | 46.77 | $11.39 | 79300 |
| 2024-01-23 | 48.01 | $11.36 | 95222 |
| 2024-01-22 | 49.43 | $11.37 | 86347 |
| 2024-01-19 | 50.92 | $11.29 | 426438 |
| 2024-01-18 | 52.93 | $11.31 | 125600 |
| 2024-01-17 | 54.48 | $11.35 | 111524 |
| 2024-01-16 | 55.65 | $11.43 | 101200 |
| 2024-01-12 | 56.49 | $11.48 | 121900 |
| 2024-01-11 | 56.50 | $11.48 | 43731 |
| 2024-01-10 | 56.54 | $11.52 | 70900 |
| 2024-01-09 | 56.35 | $11.52 | 68700 |
| 2024-01-08 | 55.67 | $11.58 | 62808 |
| 2024-01-05 | 55.08 | $11.54 | 87300 |
| 2024-01-04 | 54.50 | $11.53 | 66700 |
| 2024-01-03 | 53.97 | $11.53 | 49206 |
| 2024-01-02 | 53.41 | $11.50 | 93500 |
| 2023-12-29 | 52.89 | $11.41 | 271000 |
| 2023-12-28 | 52.51 | $11.43 | 261400 |
| 2023-12-27 | 51.99 | $11.46 | 237700 |
| 2023-12-26 | 51.44 | $11.39 | 219414 |
| 2023-12-22 | 50.90 | $11.38 | 215709 |
| 2023-12-21 | 50.32 | $11.41 | 150921 |
| 2023-12-20 | 49.43 | $11.40 | 207500 |
| 2023-12-19 | 48.49 | $11.44 | 195700 |
| 2023-12-18 | 47.58 | $11.41 | 178100 |
| 2023-12-15 | 46.62 | $11.43 | 160300 |
| 2023-12-14 | 45.67 | $11.39 | 125541 |
| 2023-12-13 | 44.73 | $11.25 | 162424 |
| 2023-12-12 | 44.09 | $11.14 | 149800 |
| 2023-12-11 | 43.60 | $11.13 | 313741 |
| 2023-12-08 | 43.10 | $11.17 | 178221 |
| 2023-12-07 | 42.23 | $11.18 | 91644 |
| 2023-12-06 | 41.32 | $11.10 | 110200 |
| 2023-12-05 | 40.47 | $11.13 | 153600 |
| 2023-12-04 | 39.57 | $11.15 | 225100 |
| 2023-12-01 | 38.47 | $11.18 | 180719 |
| 2023-11-30 | 37.32 | $11.07 | 159400 |
| 2023-11-29 | 36.35 | $11.13 | 239800 |
| 2023-11-28 | 35.33 | $11.00 | 194640 |
| 2023-11-27 | 34.53 | $11.00 | 138200 |
| 2023-11-24 | 33.61 | $10.99 | 61822 |
| 2023-11-22 | 32.91 | $10.98 | 156215 |
| 2023-11-21 | 32.16 | $10.89 | 98200 |
| 2023-11-20 | 31.60 | $10.87 | 125811 |
| 2023-11-17 | 31.01 | $10.80 | 137714 |
| 2023-11-16 | 30.65 | $10.76 | 145911 |
| 2023-11-15 | 30.43 | $10.56 | 249600 |
| 2023-11-14 | 30.73 | $10.55 | 133849 |
| 2023-11-13 | 31.04 | $10.44 | 122800 |
| 2023-11-10 | 31.74 | $10.47 | 107304 |
| 2023-11-09 | 32.48 | $10.45 | 49700 |
| 2023-11-08 | 33.20 | $10.57 | 289900 |
| 2023-11-07 | 33.90 | $10.39 | 138000 |
| 2023-11-06 | 35.16 | $10.26 | 171100 |
| 2023-11-03 | 36.82 | $10.29 | 138500 |
| 2023-11-02 | 38.65 | $10.18 | 168522 |
| 2023-11-01 | 40.24 | $10.10 | 105500 |
| 2023-10-31 | 41.32 | $9.97 | 133200 |
| 2023-10-30 | 41.70 | $9.98 | 163300 |
| 2023-10-27 | 41.97 | $9.80 | 92700 |
| 2023-10-26 | 41.18 | $9.77 | 174300 |
| 2023-10-25 | 40.36 | $9.84 | 112517 |
| 2023-10-24 | 39.66 | $9.97 | 52443 |
| 2023-10-23 | 39.21 | $9.90 | 161935 |
| 2023-10-20 | 38.57 | $9.95 | 84700 |
| 2023-10-19 | 38.06 | $9.95 | 107709 |
| 2023-10-18 | 37.55 | $10.00 | 96300 |
| 2023-10-17 | 37.10 | $10.02 | 174000 |
| 2023-10-16 | 36.63 | $10.02 | 226323 |
| 2023-10-13 | 36.29 | $10.09 | 75531 |
| 2023-10-12 | 36.14 | $10.06 | 142049 |
| 2023-10-11 | 35.97 | $10.17 | 78100 |
| 2023-10-10 | 36.04 | $10.08 | 121900 |
| 2023-10-09 | 35.35 | $10.05 | 162300 |
| 2023-10-06 | 34.23 | $10.00 | 108700 |
| 2023-10-05 | 32.90 | $10.04 | 67231 |
| 2023-10-04 | 31.63 | $10.09 | 112600 |
| 2023-10-03 | 30.42 | $10.03 | 139213 |
| 2023-10-02 | 29.13 | $10.12 | 124800 |
| 2023-09-29 | 28.04 | $10.12 | 100200 |
| 2023-09-28 | 26.58 | $10.10 | 168500 |
| 2023-09-27 | 24.58 | $10.06 | 212548 |
| 2023-09-26 | 22.48 | $10.22 | 349135 |
| 2023-09-25 | 20.61 | $10.39 | 183835 |
| 2023-09-22 | 19.10 | $10.57 | 113121 |
| 2023-09-21 | 18.26 | $10.60 | 114300 |
| 2023-09-20 | 17.48 | $10.70 | 47024 |
| 2023-09-19 | 17.19 | $10.67 | 47300 |
| 2023-09-18 | 16.60 | $10.67 | 97118 |
| 2023-09-15 | 16.08 | $10.70 | 65307 |
| 2023-09-14 | 15.71 | $10.70 | 147929 |
| 2023-09-13 | 15.31 | $10.85 | 92930 |
| 2023-09-12 | 15.89 | $10.85 | 66500 |
| 2023-09-11 | 16.50 | $10.87 | 327200 |
| 2023-09-08 | 17.14 | $10.77 | 159200 |
| 2023-09-07 | 16.09 | $10.75 | 89200 |
| 2023-09-06 | 15.24 | $10.81 | 75400 |
| 2023-09-05 | 14.77 | $10.86 | 113207 |
| 2023-09-01 | 14.28 | $10.86 | 140800 |
| 2023-08-31 | 14.07 | $10.85 | 106427 |
| 2023-08-30 | 13.85 | $10.88 | 67940 |
| 2023-08-29 | 13.78 | $10.91 | 60700 |
| 2023-08-28 | 13.78 | $10.90 | 44900 |
| 2023-08-25 | 13.78 | $10.87 | 62216 |
| 2023-08-24 | 13.78 | $10.86 | 90100 |
| 2023-08-23 | 13.50 | $10.92 | 54500 |
| 2023-08-22 | 13.40 | $10.88 | 66206 |
| 2023-08-21 | 13.21 | $10.86 | 57600 |
| 2023-08-18 | 12.82 | $10.92 | 94437 |
| 2023-08-17 | 12.41 | $10.88 | 67936 |
| 2023-08-16 | 11.43 | $10.88 | 146429 |
| 2023-08-15 | 10.44 | $10.92 | 157500 |
| 2023-08-14 | 9.55 | $10.95 | 115901 |
| 2023-08-11 | 8.72 | $11.03 | 49700 |
| 2023-08-10 | 8.50 | $11.10 | 69410 |
| 2023-08-09 | 8.79 | $11.10 | 50000 |
| 2023-08-08 | 8.73 | $11.04 | 63828 |
| 2023-08-07 | 8.30 | $11.01 | 109700 |
| 2023-08-04 | 7.84 | $11.06 | 56429 |
| 2023-08-03 | 7.64 | $11.04 | 128000 |
| 2023-08-02 | 7.24 | $11.16 | 109200 |
| 2023-08-01 | 7.49 | $11.19 | 118000 |
| 2023-07-31 | 7.75 | $11.20 | 136737 |
| 2023-07-28 | 8.04 | $11.16 | 72400 |
| 2023-07-27 | 8.16 | $11.08 | 97300 |
| 2023-07-26 | 8.29 | $11.15 | 106223 |
| 2023-07-25 | 8.54 | $11.13 | 93005 |
| 2023-07-24 | 8.89 | $11.17 | 167421 |
| 2023-07-21 | 9.17 | $11.16 | 183600 |
| 2023-07-20 | 9.61 | $11.14 | 79500 |
| 2023-07-19 | 10.07 | $11.18 | 214200 |
| 2023-07-18 | 10.43 | $11.16 | 118929 |
| 2023-07-17 | 10.80 | $11.15 | 82600 |
| 2023-07-14 | 11.12 | $11.11 | 78900 |
| 2023-07-13 | 11.46 | $11.21 | 92800 |
| 2023-07-12 | 11.91 | $11.20 | 69602 |
| 2023-07-11 | 12.37 | $11.14 | 45130 |
| 2023-07-10 | 12.92 | $11.19 | 53700 |
| 2023-07-07 | 13.50 | $11.10 | 132730 |
| 2023-07-06 | 13.99 | $11.07 | 84300 |
| 2023-07-05 | 14.49 | $11.24 | 58621 |
| 2023-07-03 | 14.45 | $11.28 | 47900 |
| 2023-06-30 | 14.41 | $11.17 | 56400 |
| 2023-06-29 | 14.82 | $11.13 | 122300 |
| 2023-06-28 | 15.44 | $11.21 | 138132 |
| 2023-06-27 | 15.74 | $11.12 | 86303 |
| 2023-06-26 | 16.57 | $11.06 | 84923 |
| 2023-06-23 | 17.01 | $11.04 | 113626 |
| 2023-06-22 | 17.47 | $10.99 | 119400 |
| 2023-06-21 | 17.42 | $11.03 | 83220 |
| 2023-06-20 | 17.48 | $11.10 | 43700 |
| 2023-06-16 | 17.65 | $11.03 | 98000 |
| 2023-06-15 | 17.28 | $11.01 | 104645 |
| 2023-06-14 | 17.09 | $11.05 | 90414 |
| 2023-06-13 | 16.95 | $11.07 | 44006 |
| 2023-06-12 | 17.02 | $11.09 | 71704 |
| 2023-06-09 | 17.09 | $11.08 | 109900 |
| 2023-06-08 | 17.09 | $11.06 | 68518 |
| 2023-06-07 | 17.10 | $11.03 | 145021 |
| 2023-06-06 | 17.10 | $11.20 | 35300 |
| 2023-06-05 | 17.95 | $11.20 | 98667 |
| 2023-06-02 | 18.83 | $11.16 | 94912 |
| 2023-06-01 | 19.77 | $11.18 | 70300 |
| 2023-05-31 | 20.75 | $11.17 | 94643 |
| 2023-05-30 | 21.39 | $11.02 | 93900 |
| 2023-05-26 | 21.51 | $10.90 | 53000 |
| 2023-05-25 | 20.28 | $10.87 | 111628 |
| 2023-05-24 | 18.99 | $10.88 | 150800 |
| 2023-05-23 | 17.85 | $10.97 | 72200 |
| 2023-05-22 | 17.06 | $11.00 | 107800 |
| 2023-05-19 | 16.36 | $10.99 | 168400 |
| 2023-05-18 | 15.36 | $11.03 | 102800 |
| 2023-05-17 | 14.58 | $11.11 | 59238 |
| 2023-05-16 | 13.94 | $11.08 | 87534 |
| 2023-05-15 | 13.33 | $11.19 | 98429 |
| 2023-05-12 | 13.15 | $11.18 | 57100 |
| 2023-05-11 | 12.97 | $11.22 | 101200 |
| 2023-05-10 | 13.12 | $11.26 | 52736 |
| 2023-05-09 | 13.52 | $11.23 | 52422 |
| 2023-05-08 | 13.95 | $11.25 | 72936 |
| 2023-05-05 | 14.52 | $11.31 | 90900 |
| 2023-05-04 | 14.92 | $11.16 | 80522 |
| 2023-05-03 | 14.71 | $11.16 | 54600 |
| 2023-05-02 | 14.65 | $11.18 | 103401 |
| 2023-05-01 | 14.69 | $11.21 | 175426 |
| 2023-04-28 | 14.73 | $11.20 | 147203 |
| 2023-04-27 | 14.98 | $11.18 | 124300 |
| 2023-04-26 | 15.19 | $11.17 | 156932 |
| 2023-04-25 | 15.34 | $11.18 | 104236 |
| 2023-04-24 | 15.54 | $11.21 | 95500 |
| 2023-04-21 | 15.85 | $11.18 | 77200 |
| 2023-04-20 | 16.12 | $11.19 | 65700 |
| 2023-04-19 | 16.40 | $11.16 | 120934 |
| 2023-04-18 | 16.28 | $11.16 | 221734 |
| 2023-04-17 | 16.38 | $11.31 | 156523 |
| 2023-04-14 | 17.06 | $11.46 | 79700 |
| 2023-04-13 | 17.27 | $11.55 | 103011 |
| 2023-04-12 | 17.10 | $11.58 | 104305 |
| 2023-04-11 | 16.91 | $11.49 | 65637 |
| 2023-04-10 | 17.18 | $11.38 | 64730 |
| 2023-04-06 | 17.77 | $11.42 | 92100 |
| 2023-04-05 | 17.81 | $11.45 | 87400 |
| 2023-04-04 | 17.85 | $11.38 | 69909 |
| 2023-04-03 | 18.03 | $11.40 | 108800 |
| 2023-03-31 | 17.97 | $11.45 | 122300 |
| 2023-03-30 | 18.08 | $11.31 | 100400 |
| 2023-03-29 | 18.93 | $11.16 | 104400 |
| 2023-03-28 | 19.30 | $11.14 | 154945 |
| 2023-03-27 | 19.48 | $11.11 | 126800 |
| 2023-03-24 | 19.67 | $11.11 | 84700 |
| 2023-03-23 | 19.72 | $11.07 | 86600 |
| 2023-03-22 | 19.71 | $11.13 | 110036 |
| 2023-03-21 | 19.88 | $11.15 | 73100 |
| 2023-03-20 | 20.16 | $11.15 | 117400 |
| 2023-03-17 | 20.49 | $11.16 | 83828 |
| 2023-03-16 | 20.67 | $11.16 | 133540 |
| 2023-03-15 | 20.98 | $11.16 | 85500 |
| 2023-03-14 | 21.07 | $11.13 | 105600 |
| 2023-03-13 | 21.05 | $11.19 | 167000 |
| 2023-03-10 | 21.14 | $11.12 | 53900 |
| 2023-03-09 | 21.01 | $11.12 | 115300 |
| 2023-03-08 | 20.64 | $11.09 | 73400 |
| 2023-03-07 | 20.26 | $11.14 | 137831 |
| 2023-03-06 | 19.94 | $11.07 | 355600 |
| 2023-03-03 | 19.61 | $11.16 | 203500 |
| 2023-03-02 | 19.44 | $11.13 | 158700 |
| 2023-03-01 | 19.02 | $11.14 | 120748 |
| 2023-02-28 | 18.81 | $11.14 | 71611 |
| 2023-02-27 | 18.59 | $11.17 | 130339 |
| 2023-02-24 | 18.42 | $11.15 | 132020 |
| 2023-02-23 | 17.77 | $11.18 | 94200 |
| 2023-02-22 | 17.33 | $11.22 | 101600 |
| 2023-02-21 | 16.97 | $11.27 | 93331 |
| 2023-02-17 | 16.66 | $11.37 | 131849 |
| 2023-02-16 | 16.70 | $11.45 | 142935 |
| 2023-02-15 | 16.99 | $11.65 | 53200 |
| 2023-02-14 | 17.78 | $11.72 | 110438 |
| 2023-02-13 | 18.48 | $11.75 | 74016 |
| 2023-02-10 | 19.05 | $11.73 | 80800 |
| 2023-02-09 | 19.62 | $11.81 | 37809 |
| 2023-02-08 | 19.80 | $11.91 | 66600 |
| 2023-02-07 | 20.11 | $11.81 | 127000 |
| 2023-02-06 | 20.54 | $11.73 | 132500 |
| 2023-02-03 | 20.99 | $11.87 | 93400 |
| 2023-02-02 | 20.94 | $12.00 | 133100 |
| 2023-02-01 | 20.32 | $12.02 | 102509 |
| 2023-01-31 | 19.94 | $11.86 | 92400 |
| 2023-01-30 | 19.84 | $11.82 | 134800 |
| 2023-01-27 | 19.95 | $11.73 | 81533 |
| 2023-01-26 | 20.16 | $11.74 | 132922 |
| 2023-01-25 | 20.34 | $11.81 | 157800 |
| 2023-01-24 | 20.41 | $11.87 | 110100 |
| 2023-01-23 | 20.19 | $11.79 | 67900 |
| 2023-01-20 | 20.02 | $11.81 | 107300 |
| 2023-01-19 | 20.06 | $11.62 | 190600 |
| 2023-01-18 | 20.34 | $11.63 | 211800 |
| 2023-01-17 | 20.90 | $11.43 | 303700 |
| 2023-01-13 | 21.49 | $11.57 | 409500 |
| 2023-01-12 | 21.90 | $11.75 | 249826 |
| 2023-01-11 | 22.02 | $11.59 | 124600 |
| 2023-01-10 | 22.47 | $11.51 | 188300 |
| 2023-01-09 | 23.29 | $11.41 | 144827 |
| 2023-01-06 | 24.16 | $11.39 | 220919 |
| 2023-01-05 | 25.39 | $11.20 | 134403 |
| 2023-01-04 | 26.31 | $11.26 | 215100 |
| 2023-01-03 | 27.34 | $11.25 | 157928 |
| 2022-12-30 | 28.12 | $11.07 | 467400 |
| 2022-12-29 | 28.23 | $10.99 | 503739 |
| 2022-12-28 | 28.37 | $10.97 | 425330 |
| 2022-12-27 | 28.20 | $10.95 | 398800 |
| 2022-12-23 | 28.08 | $11.06 | 375522 |
| 2022-12-22 | 28.10 | $11.13 | 263200 |
| 2022-12-21 | 28.24 | $11.17 | 306839 |
| 2022-12-20 | 28.50 | $11.19 | 405600 |
| 2022-12-19 | 28.83 | $11.29 | 173319 |
| 2022-12-16 | 29.46 | $11.43 | 203728 |
| 2022-12-15 | 30.28 | $11.47 | 250500 |
| 2022-12-14 | 31.42 | $11.60 | 318200 |
| 2022-12-13 | 32.81 | $11.85 | 270014 |
| 2022-12-12 | 33.87 | $11.97 | 149228 |
| 2022-12-09 | 34.74 | $11.99 | 190300 |
| 2022-12-08 | 35.51 | $12.30 | 312100 |
| 2022-12-07 | 35.05 | $12.30 | 329002 |
| 2022-12-06 | 34.67 | $12.20 | 170300 |
| 2022-12-05 | 34.49 | $12.08 | 119500 |
| 2022-12-02 | 34.45 | $12.10 | 167700 |
| 2022-12-01 | 34.41 | $11.98 | 184701 |
| 2022-11-30 | 34.64 | $11.89 | 147700 |
| 2022-11-29 | 35.21 | $11.74 | 143247 |
| 2022-11-28 | 36.11 | $11.70 | 91125 |
| 2022-11-25 | 36.93 | $11.73 | 64100 |
| 2022-11-23 | 37.67 | $11.78 | 138800 |
| 2022-11-22 | 38.48 | $11.74 | 157100 |
| 2022-11-21 | 39.37 | $11.52 | 164819 |
| 2022-11-18 | 40.77 | $11.43 | 207139 |
| 2022-11-17 | 42.62 | $11.33 | 167200 |
| 2022-11-16 | 44.81 | $11.24 | 239600 |
| 2022-11-15 | 46.78 | $10.98 | 247916 |
| 2022-11-14 | 48.20 | $10.92 | 176336 |
| 2022-11-11 | 49.76 | $11.16 | 231600 |
| 2022-11-10 | 51.71 | $11.03 | 390400 |
| 2022-11-09 | 52.94 | $10.73 | 111400 |
| 2022-11-08 | 53.04 | $10.82 | 206800 |
| 2022-11-07 | 53.22 | $10.76 | 126840 |
| 2022-11-04 | 53.04 | $10.80 | 205800 |
| 2022-11-03 | 52.85 | $10.67 | 153021 |
| 2022-11-02 | 52.34 | $10.73 | 158501 |
| 2022-11-01 | 51.95 | $10.82 | 161534 |
| 2022-10-31 | 51.64 | $10.75 | 104230 |
| 2022-10-28 | 50.67 | $10.75 | 109200 |
| 2022-10-27 | 49.70 | $10.72 | 219700 |
| 2022-10-26 | 48.67 | $10.83 | 193000 |
| 2022-10-25 | 47.69 | $10.82 | 122225 |
| 2022-10-24 | 46.69 | $10.84 | 205148 |
| 2022-10-21 | 45.67 | $10.99 | 94200 |
| 2022-10-20 | 44.70 | $10.93 | 225025 |
| 2022-10-19 | 43.68 | $11.04 | 113602 |
| 2022-10-18 | 42.71 | $11.15 | 139602 |
| 2022-10-17 | 41.82 | $11.17 | 114100 |
| 2022-10-14 | 40.96 | $11.21 | 124210 |
| 2022-10-13 | 40.13 | $11.43 | 316313 |
| 2022-10-12 | 39.21 | $11.57 | 70400 |
| 2022-10-11 | 38.80 | $11.70 | 80446 |
| 2022-10-10 | 38.55 | $11.70 | 57300 |
| 2022-10-07 | 38.18 | $11.66 | 132504 |
| 2022-10-06 | 37.82 | $11.80 | 68200 |
| 2022-10-05 | 37.64 | $11.72 | 139145 |
| 2022-10-04 | 37.46 | $11.79 | 201040 |
| 2022-10-03 | 37.41 | $11.95 | 139995 |
| 2022-09-30 | 36.93 | $11.74 | 118200 |
| 2022-09-29 | 35.29 | $11.74 | 190413 |
| 2022-09-28 | 33.57 | $11.95 | 84909 |
| 2022-09-27 | 32.00 | $11.92 | 118747 |
| 2022-09-26 | 30.24 | $11.91 | 177411 |
| 2022-09-23 | 28.45 | $12.03 | 189100 |
| 2022-09-22 | 26.64 | $12.12 | 154324 |
| 2022-09-21 | 24.94 | $12.31 | 103700 |
| 2022-09-20 | 23.39 | $12.28 | 245400 |
| 2022-09-19 | 21.76 | $12.53 | 107200 |
| 2022-09-16 | 20.53 | $12.56 | 114600 |
| 2022-09-15 | 19.24 | $12.62 | 64300 |
| 2022-09-14 | 18.12 | $12.71 | 92400 |
| 2022-09-13 | 17.19 | $12.83 | 123523 |
| 2022-09-12 | 16.51 | $12.97 | 66900 |
| 2022-09-09 | 16.23 | $12.95 | 61739 |
| 2022-09-08 | 15.93 | $12.93 | 62000 |
| 2022-09-07 | 15.61 | $12.97 | 58300 |
| 2022-09-06 | 15.18 | $12.90 | 68800 |
| 2022-09-02 | 14.52 | $13.00 | 85700 |
| 2022-09-01 | 14.13 | $12.93 | 130100 |
| 2022-08-31 | 13.02 | $12.93 | 49619 |
| 2022-08-30 | 12.15 | $12.95 | 73348 |
| 2022-08-29 | 11.23 | $13.00 | 67800 |
| 2022-08-26 | 10.58 | $13.12 | 27100 |
| 2022-08-25 | 10.32 | $13.13 | 50700 |
| 2022-08-24 | 10.05 | $13.10 | 55811 |
| 2022-08-23 | 9.83 | $13.21 | 66600 |
| 2022-08-22 | 9.61 | $13.18 | 64303 |
| 2022-08-19 | 9.65 | $13.31 | 34600 |
| 2022-08-18 | 10.11 | $13.48 | 98523 |
| 2022-08-17 | 10.54 | $13.39 | 117100 |
| 2022-08-16 | 11.00 | $13.38 | 71338 |
| 2022-08-15 | 11.19 | $13.44 | 42702 |
| 2022-08-12 | 11.70 | $13.46 | 77400 |
| 2022-08-11 | 12.20 | $13.44 | 78800 |
| 2022-08-10 | 12.30 | $13.48 | 72002 |
| 2022-08-09 | 12.26 | $13.41 | 85227 |
| 2022-08-08 | 12.68 | $13.42 | 62000 |
| 2022-08-05 | 13.03 | $13.36 | 40500 |
| 2022-08-04 | 13.40 | $13.49 | 97300 |
| 2022-08-03 | 13.21 | $13.51 | 69300 |
| 2022-08-02 | 13.05 | $13.39 | 74900 |
| 2022-08-01 | 13.22 | $13.37 | 87700 |
| 2022-07-29 | 13.41 | $13.36 | 87603 |
| 2022-07-28 | 13.87 | $13.25 | 122200 |
| 2022-07-27 | 14.54 | $13.14 | 123643 |
| 2022-07-26 | 15.09 | $13.18 | 82103 |
| 2022-07-25 | 15.82 | $13.20 | 55500 |
| 2022-07-22 | 16.58 | $13.30 | 45500 |
| 2022-07-21 | 17.12 | $13.26 | 37700 |
| 2022-07-20 | 17.83 | $13.24 | 39600 |
| 2022-07-19 | 18.71 | $13.21 | 63718 |
| 2022-07-18 | 19.63 | $13.23 | 61900 |
| 2022-07-15 | 20.44 | $13.29 | 87600 |
| 2022-07-14 | 21.16 | $13.36 | 67000 |
| 2022-07-13 | 21.62 | $13.54 | 53800 |
| 2022-07-12 | 21.44 | $13.68 | 38700 |
| 2022-07-11 | 21.01 | $13.63 | 62200 |
| 2022-07-08 | 20.60 | $13.52 | 46400 |
| 2022-07-07 | 20.37 | $13.39 | 126801 |
| 2022-07-06 | 20.49 | $13.38 | 66400 |
| 2022-07-05 | 20.58 | $13.37 | 60800 |
| 2022-07-01 | 20.88 | $13.27 | 75800 |
| 2022-06-30 | 21.18 | $13.19 | 82900 |
| 2022-06-29 | 21.86 | $13.06 | 72839 |
| 2022-06-28 | 22.97 | $12.83 | 59112 |
| 2022-06-27 | 23.42 | $12.82 | 89600 |
| 2022-06-24 | 23.90 | $12.78 | 87643 |
| 2022-06-23 | 23.95 | $12.65 | 57300 |
| 2022-06-22 | 24.01 | $12.65 | 86000 |
| 2022-06-21 | 23.84 | $12.56 | 115500 |
| 2022-06-17 | 23.66 | $12.72 | 89400 |
| 2022-06-16 | 23.80 | $12.73 | 108400 |
| 2022-06-15 | 23.70 | $12.88 | 130900 |
| 2022-06-14 | 23.86 | $12.76 | 203400 |
| 2022-06-13 | 24.03 | $12.95 | 156600 |
| 2022-06-10 | 24.58 | $13.18 | 100019 |
| 2022-06-09 | 25.76 | $13.28 | 88838 |
| 2022-06-08 | 26.53 | $13.48 | 50400 |
| 2022-06-07 | 26.41 | $13.66 | 77617 |
| 2022-06-06 | 26.29 | $13.55 | 52000 |
| 2022-06-03 | 26.47 | $13.49 | 60900 |
| 2022-06-02 | 26.72 | $13.59 | 87419 |
| 2022-06-01 | 26.86 | $13.47 | 74700 |
| 2022-05-31 | 27.11 | $13.43 | 74418 |
| 2022-05-27 | 27.37 | $13.55 | 157600 |
| 2022-05-26 | 27.45 | $13.31 | 150700 |
| 2022-05-25 | 28.09 | $13.16 | 195400 |
| 2022-05-24 | 29.23 | $12.97 | 154211 |
| 2022-05-23 | 30.58 | $12.89 | 79239 |
| 2022-05-20 | 31.78 | $12.73 | 138300 |
| 2022-05-19 | 32.28 | $12.73 | 66900 |
| 2022-05-18 | 32.52 | $12.60 | 87018 |
| 2022-05-17 | 32.77 | $12.84 | 104400 |
| 2022-05-16 | 33.62 | $12.98 | 114600 |
| 2022-05-13 | 34.51 | $12.83 | 87000 |
| 2022-05-12 | 35.82 | $12.93 | 99321 |
| 2022-05-11 | 37.15 | $12.74 | 88348 |
| 2022-05-10 | 38.04 | $12.82 | 197520 |
| 2022-05-09 | 38.96 | $12.71 | 85234 |
| 2022-05-06 | 39.43 | $12.62 | 71948 |
| 2022-05-05 | 39.92 | $12.60 | 140949 |
| 2022-05-04 | 40.26 | $12.73 | 324100 |
| 2022-05-03 | 40.72 | $12.72 | 150100 |
| 2022-05-02 | 41.51 | $12.73 | 222700 |
| 2022-04-29 | 41.93 | $12.56 | 87600 |
| 2022-04-28 | 41.98 | $12.68 | 98422 |
| 2022-04-27 | 42.03 | $12.64 | 89900 |
| 2022-04-26 | 42.23 | $12.70 | 102500 |
| 2022-04-25 | 42.48 | $12.66 | 92220 |
| 2022-04-22 | 42.57 | $12.70 | 161600 |
| 2022-04-21 | 42.67 | $12.71 | 101600 |
| 2022-04-20 | 42.26 | $12.69 | 213600 |
| 2022-04-19 | 41.74 | $12.55 | 146301 |
| 2022-04-18 | 41.18 | $12.56 | 168128 |
| 2022-04-14 | 40.62 | $12.68 | 157136 |
| 2022-04-13 | 40.19 | $12.75 | 247900 |
| 2022-04-12 | 39.87 | $12.93 | 63143 |
| 2022-04-11 | 39.90 | $12.95 | 60633 |
| 2022-04-08 | 39.76 | $13.00 | 62438 |
| 2022-04-07 | 39.66 | $13.03 | 122300 |
| 2022-04-06 | 39.54 | $13.21 | 90825 |
| 2022-04-05 | 39.76 | $13.32 | 41943 |
| 2022-04-04 | 40.34 | $13.50 | 93800 |
| 2022-04-01 | 40.96 | $13.34 | 82940 |
| 2022-03-31 | 41.10 | $13.35 | 89328 |
| 2022-03-30 | 41.10 | $13.16 | 146100 |
| 2022-03-29 | 40.63 | $13.08 | 132617 |
| 2022-03-28 | 39.60 | $12.84 | 192514 |
| 2022-03-25 | 38.53 | $13.08 | 178400 |
| 2022-03-24 | 37.52 | $13.38 | 103237 |
| 2022-03-23 | 36.94 | $13.55 | 46332 |
| 2022-03-22 | 36.70 | $13.60 | 71818 |
| 2022-03-21 | 36.56 | $13.76 | 50900 |
| 2022-03-18 | 36.75 | $13.88 | 23626 |
| 2022-03-17 | 37.06 | $13.81 | 32400 |
| 2022-03-16 | 37.13 | $13.82 | 112900 |
| 2022-03-15 | 37.07 | $13.83 | 27700 |
| 2022-03-14 | 37.10 | $13.79 | 78700 |
| 2022-03-11 | 36.88 | $14.03 | 57200 |
| 2022-03-10 | 36.88 | $14.02 | 30000 |
| 2022-03-09 | 37.12 | $14.04 | 35302 |
| 2022-03-08 | 37.54 | $14.01 | 49400 |
| 2022-03-07 | 37.48 | $14.09 | 29940 |
| 2022-03-04 | 37.53 | $14.18 | 24719 |
| 2022-03-03 | 37.81 | $14.15 | 36936 |
| 2022-03-02 | 38.11 | $14.12 | 18900 |
| 2022-03-01 | 38.53 | $14.11 | 43600 |
| 2022-02-28 | 38.97 | $14.00 | 34823 |
| 2022-02-25 | 38.64 | $13.94 | 29417 |
| 2022-02-24 | 38.42 | $13.92 | 74139 |
| 2022-02-23 | 37.70 | $13.93 | 45300 |
| 2022-02-22 | 37.42 | $13.96 | 82734 |
| 2022-02-18 | 37.21 | $14.01 | 24600 |
| 2022-02-17 | 37.11 | $14.05 | 49313 |
| 2022-02-16 | 37.09 | $14.11 | 59600 |
| 2022-02-15 | 36.71 | $14.05 | 43700 |
| 2022-02-14 | 36.17 | $14.01 | 76905 |
| 2022-02-11 | 35.60 | $14.39 | 35800 |
| 2022-02-10 | 35.56 | $14.44 | 33100 |
| 2022-02-09 | 35.75 | $14.50 | 25106 |
| 2022-02-08 | 36.08 | $14.50 | 41600 |
| 2022-02-07 | 36.26 | $14.51 | 25400 |
| 2022-02-04 | 36.44 | $14.29 | 45400 |
| 2022-02-03 | 36.13 | $14.33 | 81300 |
| 2022-02-02 | 35.92 | $14.43 | 70616 |
| 2022-02-01 | 35.86 | $14.45 | 100222 |
| 2022-01-31 | 35.67 | $14.42 | 53400 |
| 2022-01-28 | 35.12 | $14.29 | 48843 |
| 2022-01-27 | 34.37 | $14.44 | 25800 |
| 2022-01-26 | 33.89 | $14.54 | 42500 |
| 2022-01-25 | 33.52 | $14.53 | 85234 |
| 2022-01-24 | 32.91 | $14.30 | 90102 |
| 2022-01-21 | 31.05 | $14.19 | 98600 |
| 2022-01-20 | 29.09 | $14.45 | 67700 |
| 2022-01-19 | 27.36 | $14.54 | 112800 |
| 2022-01-18 | 25.64 | $14.64 | 115600 |
| 2022-01-14 | 24.01 | $14.87 | 62830 |
| 2022-01-13 | 22.74 | $15.10 | 23929 |
| 2022-01-12 | 21.93 | $15.16 | 22400 |
| 2022-01-11 | 21.26 | $15.20 | 120200 |
| 2022-01-10 | 20.71 | $15.33 | 62700 |
| 2022-01-07 | 20.64 | $15.42 | 49443 |
| 2022-01-06 | 20.85 | $15.53 | 36000 |
| 2022-01-05 | 21.54 | $15.49 | 75800 |
| 2022-01-04 | 22.26 | $15.64 | 46209 |
| 2022-01-03 | 23.39 | $15.74 | 53028 |
| 2021-12-31 | 23.63 | $15.86 | 28200 |
| 2021-12-30 | 23.89 | $15.66 | 37600 |
| 2021-12-29 | 24.73 | $15.71 | 50209 |
| 2021-12-28 | 25.27 | $15.72 | 62000 |
| 2021-12-27 | 25.83 | $15.74 | 22700 |
| 2021-12-23 | 26.16 | $15.76 | 18220 |
| 2021-12-22 | 26.59 | $15.67 | 41800 |
| 2021-12-21 | 27.19 | $15.62 | 40633 |
| 2021-12-20 | 27.68 | $15.70 | 46732 |
| 2021-12-17 | 27.52 | $15.84 | 25700 |
| 2021-12-16 | 26.72 | $15.77 | 62500 |
| 2021-12-15 | 25.87 | $15.87 | 28103 |
| 2021-12-14 | 24.98 | $15.75 | 41300 |
| 2021-12-13 | 24.11 | $15.70 | 40400 |
| 2021-12-10 | 23.37 | $15.70 | 22346 |
| 2021-12-09 | 22.83 | $15.63 | 19700 |
| 2021-12-08 | 22.41 | $15.64 | 26204 |
| 2021-12-07 | 22.11 | $15.61 | 22109 |
| 2021-12-06 | 21.87 | $15.48 | 15327 |
| 2021-12-03 | 22.10 | $15.48 | 17311 |
| 2021-12-02 | 22.47 | $15.44 | 51304 |
| 2021-12-01 | 22.87 | $15.52 | 29300 |
| 2021-11-30 | 22.80 | $15.48 | 33317 |
| 2021-11-29 | 23.11 | $15.38 | 35047 |
| 2021-11-26 | 23.75 | $15.37 | 46534 |
| 2021-11-24 | 24.42 | $15.43 | 14300 |
| 2021-11-23 | 24.96 | $15.40 | 36400 |
| 2021-11-22 | 25.47 | $15.54 | 19800 |
| 2021-11-19 | 25.21 | $15.53 | 23600 |
| 2021-11-18 | 25.01 | $15.44 | 35123 |
| 2021-11-17 | 24.79 | $15.48 | 10000 |
| 2021-11-16 | 24.67 | $15.45 | 20019 |
| 2021-11-15 | 24.54 | $15.54 | 36926 |
| 2021-11-12 | 24.29 | $15.53 | 66839 |
| 2021-11-11 | 24.03 | $15.48 | 5347 |
| 2021-11-10 | 24.34 | $15.49 | 17200 |
| 2021-11-09 | 24.66 | $15.50 | 38628 |
| 2021-11-08 | 25.00 | $15.48 | 19000 |
| 2021-11-05 | 25.53 | $15.40 | 33200 |
| 2021-11-04 | 26.37 | $15.31 | 41400 |
| 2021-11-03 | 27.40 | $15.27 | 25907 |
| 2021-11-02 | 28.39 | $15.39 | 39500 |
| 2021-11-01 | 29.10 | $15.37 | 34600 |
| 2021-10-29 | 30.15 | $15.25 | 33700 |
| 2021-10-28 | 31.69 | $15.17 | 26034 |
| 2021-10-27 | 32.95 | $15.13 | 37700 |
| 2021-10-26 | 34.11 | $15.11 | 71949 |
| 2021-10-25 | 35.36 | $15.20 | 27900 |
| 2021-10-22 | 37.01 | $15.23 | 57827 |
| 2021-10-21 | 38.78 | $15.25 | 53510 |
| 2021-10-20 | 40.67 | $15.35 | 39431 |
| 2021-10-19 | 42.47 | $15.45 | 18218 |
| 2021-10-18 | 44.07 | $15.47 | 8700 |
| 2021-10-15 | 45.59 | $15.51 | 23724 |
| 2021-10-14 | 47.18 | $15.50 | 36736 |
| 2021-10-13 | 48.70 | $15.57 | 32400 |
| 2021-10-12 | 50.30 | $15.44 | 50000 |
| 2021-10-11 | 52.12 | $15.46 | 43400 |
| 2021-10-08 | 53.84 | $15.46 | 49517 |
| 2021-10-07 | 55.79 | $15.48 | 58236 |
| 2021-10-06 | 57.58 | $15.54 | 72924 |
| 2021-10-05 | 59.40 | $15.63 | 48817 |
| 2021-10-04 | 60.83 | $15.65 | 32543 |
| 2021-10-01 | 62.26 | $15.69 | 31834 |
| 2021-09-30 | 63.76 | $15.64 | 28800 |
| 2021-09-29 | 65.31 | $15.77 | 39100 |
| 2021-09-28 | 66.43 | $15.75 | 94200 |
| 2021-09-27 | 67.80 | $15.76 | 81700 |
| 2021-09-24 | 68.78 | $15.96 | 26800 |
| 2021-09-23 | 69.14 | $15.97 | 29610 |
| 2021-09-22 | 69.29 | $16.06 | 63213 |
| 2021-09-21 | 69.37 | $16.03 | 68200 |
| 2021-09-20 | 69.54 | $15.90 | 52500 |
| 2021-09-17 | 69.75 | $15.94 | 32529 |
| 2021-09-16 | 69.60 | $15.95 | 15142 |
| 2021-09-15 | 69.44 | $15.98 | 56001 |
| 2021-09-14 | 69.28 | $16.04 | 21300 |
| 2021-09-13 | 69.11 | $15.87 | 30100 |
| 2021-09-10 | 69.04 | $15.99 | 26500 |
| 2021-09-09 | 68.94 | $15.95 | 40500 |
| 2021-09-08 | 69.04 | $15.88 | 26000 |
| 2021-09-07 | 69.19 | $15.87 | 36900 |
| 2021-09-03 | 69.31 | $15.88 | 27600 |
| 2021-09-02 | 69.34 | $15.93 | 12602 |
| 2021-09-01 | 69.17 | $15.97 | 22100 |
| 2021-08-31 | 68.92 | $15.92 | 18400 |
| 2021-08-30 | 68.68 | $15.88 | 21000 |
| 2021-08-27 | 68.45 | $15.90 | 30910 |
| 2021-08-26 | 68.22 | $15.88 | 62748 |
| 2021-08-25 | 67.81 | $15.91 | 28600 |
| 2021-08-24 | 67.38 | $15.89 | 22320 |
| 2021-08-23 | 66.92 | $15.87 | 70300 |
| 2021-08-20 | 66.44 | $15.94 | 16333 |
| 2021-08-19 | 65.95 | $15.85 | 18600 |
| 2021-08-18 | 65.46 | $15.85 | 26927 |
| 2021-08-17 | 64.90 | $15.87 | 32240 |
| 2021-08-16 | 64.32 | $15.87 | 30500 |
| 2021-08-13 | 63.56 | $15.77 | 39200 |
| 2021-08-12 | 62.77 | $15.87 | 12200 |
| 2021-08-11 | 61.77 | $15.85 | 17600 |
| 2021-08-10 | 60.72 | $15.83 | 35300 |
| 2021-08-09 | 59.62 | $15.76 | 48115 |
| 2021-08-06 | 58.47 | $15.57 | 27100 |
| 2021-08-05 | 57.28 | $15.65 | 30100 |
| 2021-08-04 | 55.90 | $15.71 | 49100 |
| 2021-08-03 | 54.38 | $15.76 | 29800 |
| 2021-08-02 | 52.79 | $15.65 | 38026 |
| 2021-07-30 | 51.13 | $15.63 | 47809 |
| 2021-07-29 | 49.38 | $15.64 | 40547 |
| 2021-07-28 | 47.53 | $15.58 | 28426 |
| 2021-07-27 | 45.60 | $15.50 | 66200 |
| 2021-07-26 | 43.58 | $15.51 | 78500 |
| 2021-07-23 | 41.44 | $15.52 | 19810 |
| 2021-07-22 | 39.15 | $15.52 | 11331 |
| 2021-07-21 | 36.70 | $15.67 | 18300 |
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