Is Cohen & Steers Quality Income Realty Fund, Inc. (RQI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cohen & Steers Quality Income Realty Fund, Inc. (RQI) research center and poll results.
NYSE : RQI
Cohen & Steers Quality Income Realty Fund, Inc.
$12.37 USD
-$0.03 (-0.24%)
- Volume
- 1.23M
- Average Volume
- 644.27K
- Market Capitalization
- $1.66B
- P/E Ratio
- 35.34
- Dividend Yield
- 8.65%
- Price Target
- Year High
- $13.57
- Year Low
- $11.30
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.73
- Current Ratio
- $0.98
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
12.33
2026-07-17
Close Price
$12.37
Vol: 2.0M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.65
Average
12.98
Maximum
17.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.33 | $12.37 | 2.0M |
| 2026-07-16 | 12.33 | $12.40 | 959325 |
| 2026-07-15 | 12.35 | $12.21 | 2.3M |
| 2026-07-14 | 12.38 | $12.20 | 1.5M |
| 2026-07-13 | 12.42 | $12.22 | 923873 |
| 2026-07-10 | 12.45 | $12.22 | 588831 |
| 2026-07-09 | 12.48 | $12.21 | 522335 |
| 2026-07-08 | 12.51 | $12.20 | 783000 |
| 2026-07-07 | 12.56 | $12.35 | 1.2M |
| 2026-07-06 | 12.62 | $12.23 | 909230 |
| 2026-07-02 | 12.68 | $12.50 | 716225 |
| 2026-07-01 | 12.71 | $12.34 | 773034 |
| 2026-06-30 | 12.74 | $12.31 | 966839 |
| 2026-06-29 | 12.78 | $12.49 | 848117 |
| 2026-06-26 | 12.83 | $12.45 | 629836 |
| 2026-06-25 | 12.87 | $12.41 | 776139 |
| 2026-06-24 | 12.92 | $12.59 | 913422 |
| 2026-06-23 | 12.96 | $12.35 | 835800 |
| 2026-06-22 | 13.00 | $12.29 | 667134 |
| 2026-06-18 | 13.06 | $12.27 | 1.4M |
| 2026-06-17 | 13.11 | $12.44 | 1.6M |
| 2026-06-16 | 13.14 | $12.78 | 942345 |
| 2026-06-15 | 13.15 | $12.82 | 1.5M |
| 2026-06-12 | 13.16 | $12.98 | 1.2M |
| 2026-06-11 | 13.17 | $12.82 | 1.4M |
| 2026-06-10 | 13.19 | $12.84 | 1.5M |
| 2026-06-09 | 13.21 | $12.73 | 3.0M |
| 2026-06-08 | 13.25 | $13.25 | 362700 |
| 2026-06-05 | 13.25 | $13.53 | 349012 |
| 2026-06-04 | 13.25 | $13.32 | 310400 |
| 2026-06-03 | 13.25 | $13.11 | 371379 |
| 2026-06-02 | 13.26 | $13.11 | 434700 |
| 2026-06-01 | 13.27 | $13.07 | 421700 |
| 2026-05-29 | 13.28 | $13.34 | 437114 |
| 2026-05-28 | 13.29 | $13.38 | 342303 |
| 2026-05-27 | 13.27 | $13.30 | 202700 |
| 2026-05-26 | 13.26 | $13.37 | 355534 |
| 2026-05-22 | 13.24 | $13.32 | 186000 |
| 2026-05-21 | 13.23 | $13.32 | 219205 |
| 2026-05-20 | 13.22 | $13.28 | 302611 |
| 2026-05-19 | 13.20 | $13.06 | 231177 |
| 2026-05-18 | 13.20 | $13.04 | 256550 |
| 2026-05-15 | 13.21 | $12.93 | 382123 |
| 2026-05-14 | 13.23 | $13.21 | 244943 |
| 2026-05-13 | 13.23 | $13.22 | 278900 |
| 2026-05-12 | 13.21 | $13.32 | 236259 |
| 2026-05-11 | 13.19 | $13.42 | 277440 |
| 2026-05-08 | 13.16 | $13.43 | 415800 |
| 2026-05-07 | 13.13 | $13.39 | 184200 |
| 2026-05-06 | 13.11 | $13.42 | 270800 |
| 2026-05-05 | 13.07 | $13.29 | 254900 |
| 2026-05-04 | 13.02 | $13.21 | 380000 |
| 2026-05-01 | 12.99 | $13.41 | 336000 |
| 2026-04-30 | 12.93 | $13.39 | 413216 |
| 2026-04-29 | 12.87 | $13.13 | 274280 |
| 2026-04-28 | 12.82 | $13.09 | 187315 |
| 2026-04-27 | 12.76 | $12.98 | 268961 |
| 2026-04-24 | 12.69 | $13.05 | 196515 |
| 2026-04-23 | 12.63 | $13.03 | 277007 |
| 2026-04-22 | 12.58 | $12.90 | 290400 |
| 2026-04-21 | 12.53 | $13.09 | 299027 |
| 2026-04-20 | 12.47 | $13.32 | 320431 |
| 2026-04-17 | 12.41 | $13.34 | 325934 |
| 2026-04-16 | 12.36 | $13.09 | 368719 |
| 2026-04-15 | 12.34 | $12.91 | 228885 |
| 2026-04-14 | 12.32 | $12.90 | 332045 |
| 2026-04-13 | 12.31 | $12.85 | 404646 |
| 2026-04-10 | 12.29 | $12.88 | 300000 |
| 2026-04-09 | 12.27 | $12.84 | 249000 |
| 2026-04-08 | 12.25 | $12.64 | 301300 |
| 2026-04-07 | 12.25 | $12.42 | 219736 |
| 2026-04-06 | 12.27 | $12.45 | 346300 |
| 2026-04-02 | 12.29 | $12.33 | 228800 |
| 2026-04-01 | 12.33 | $12.19 | 318216 |
| 2026-03-31 | 12.39 | $12.05 | 760200 |
| 2026-03-30 | 12.45 | $11.87 | 353003 |
| 2026-03-27 | 12.52 | $11.70 | 365900 |
| 2026-03-26 | 12.60 | $11.86 | 285812 |
| 2026-03-25 | 12.67 | $11.93 | 308246 |
| 2026-03-24 | 12.72 | $11.89 | 291943 |
| 2026-03-23 | 12.78 | $12.00 | 325445 |
| 2026-03-20 | 12.83 | $12.03 | 476061 |
| 2026-03-19 | 12.88 | $12.46 | 298318 |
| 2026-03-18 | 12.91 | $12.50 | 157800 |
| 2026-03-17 | 12.94 | $12.69 | 286811 |
| 2026-03-16 | 12.97 | $12.61 | 256900 |
| 2026-03-13 | 13.00 | $12.44 | 251200 |
| 2026-03-12 | 13.03 | $12.44 | 235700 |
| 2026-03-11 | 13.05 | $12.47 | 329683 |
| 2026-03-10 | 13.07 | $12.65 | 391716 |
| 2026-03-09 | 13.08 | $12.81 | 711345 |
| 2026-03-06 | 13.07 | $12.91 | 361338 |
| 2026-03-05 | 13.04 | $13.12 | 346628 |
| 2026-03-04 | 13.01 | $13.31 | 351548 |
| 2026-03-03 | 12.95 | $13.22 | 625316 |
| 2026-03-02 | 12.90 | $13.35 | 468656 |
| 2026-02-27 | 12.85 | $13.31 | 490257 |
| 2026-02-26 | 12.79 | $13.20 | 415857 |
| 2026-02-25 | 12.73 | $12.99 | 337900 |
| 2026-02-24 | 12.69 | $13.11 | 356864 |
| 2026-02-23 | 12.64 | $13.04 | 370908 |
| 2026-02-20 | 12.60 | $13.05 | 349782 |
| 2026-02-19 | 12.55 | $12.99 | 578800 |
| 2026-02-18 | 12.51 | $13.11 | 588946 |
| 2026-02-17 | 12.46 | $13.33 | 505723 |
| 2026-02-13 | 12.40 | $13.21 | 493226 |
| 2026-02-12 | 12.35 | $12.95 | 856000 |
| 2026-02-11 | 12.30 | $12.87 | 622768 |
| 2026-02-10 | 12.26 | $12.85 | 588420 |
| 2026-02-09 | 12.21 | $12.78 | 671700 |
| 2026-02-06 | 12.16 | $12.63 | 721100 |
| 2026-02-05 | 12.11 | $12.38 | 390000 |
| 2026-02-04 | 12.07 | $12.47 | 591701 |
| 2026-02-03 | 12.03 | $12.23 | 622325 |
| 2026-02-02 | 12.01 | $12.22 | 685500 |
| 2026-01-30 | 11.97 | $12.22 | 507723 |
| 2026-01-29 | 11.93 | $12.19 | 551850 |
| 2026-01-28 | 11.90 | $11.97 | 467338 |
| 2026-01-27 | 11.87 | $12.19 | 357200 |
| 2026-01-26 | 11.85 | $12.20 | 460500 |
| 2026-01-23 | 11.82 | $12.15 | 485841 |
| 2026-01-22 | 11.78 | $12.05 | 545036 |
| 2026-01-21 | 11.76 | $12.16 | 669901 |
| 2026-01-20 | 11.72 | $12.07 | 487313 |
| 2026-01-16 | 11.69 | $12.26 | 1.2M |
| 2026-01-15 | 11.65 | $12.11 | 643700 |
| 2026-01-14 | 11.61 | $12.04 | 888520 |
| 2026-01-13 | 11.58 | $11.95 | 831490 |
| 2026-01-12 | 11.55 | $11.88 | 845914 |
| 2026-01-09 | 11.53 | $11.76 | 541546 |
| 2026-01-08 | 11.51 | $11.70 | 517915 |
| 2026-01-07 | 11.50 | $11.57 | 855109 |
| 2026-01-06 | 11.50 | $11.77 | 1.0M |
| 2026-01-05 | 11.50 | $11.65 | 1.3M |
| 2026-01-02 | 11.50 | $11.46 | 726140 |
| 2025-12-31 | 11.52 | $11.42 | 907700 |
| 2025-12-30 | 11.54 | $11.57 | 879188 |
| 2025-12-29 | 11.55 | $11.51 | 758900 |
| 2025-12-26 | 11.58 | $11.65 | 490607 |
| 2025-12-24 | 11.59 | $11.63 | 275609 |
| 2025-12-23 | 11.60 | $11.48 | 714900 |
| 2025-12-22 | 11.61 | $11.50 | 719318 |
| 2025-12-19 | 11.61 | $11.45 | 628639 |
| 2025-12-18 | 11.61 | $11.45 | 735000 |
| 2025-12-17 | 11.61 | $11.43 | 685725 |
| 2025-12-16 | 11.63 | $11.36 | 856807 |
| 2025-12-15 | 11.64 | $11.44 | 1.2M |
| 2025-12-12 | 11.66 | $11.39 | 569800 |
| 2025-12-11 | 11.68 | $11.39 | 769952 |
| 2025-12-10 | 11.71 | $11.40 | 788500 |
| 2025-12-09 | 11.75 | $11.44 | 735346 |
| 2025-12-08 | 11.78 | $11.62 | 715000 |
| 2025-12-05 | 11.80 | $11.72 | 420723 |
| 2025-12-04 | 11.81 | $11.73 | 601900 |
| 2025-12-03 | 11.82 | $11.78 | 359848 |
| 2025-12-02 | 11.83 | $11.80 | 463104 |
| 2025-12-01 | 11.84 | $11.86 | 493983 |
| 2025-11-28 | 11.85 | $12.01 | 302604 |
| 2025-11-26 | 11.85 | $11.94 | 343644 |
| 2025-11-25 | 11.85 | $11.77 | 388700 |
| 2025-11-24 | 11.87 | $11.70 | 474943 |
| 2025-11-21 | 11.91 | $11.57 | 539700 |
| 2025-11-20 | 11.96 | $11.44 | 403142 |
| 2025-11-19 | 12.00 | $11.50 | 442200 |
| 2025-11-18 | 12.05 | $11.66 | 445100 |
| 2025-11-17 | 12.08 | $11.65 | 532606 |
| 2025-11-14 | 12.12 | $11.81 | 468238 |
| 2025-11-13 | 12.14 | $11.81 | 335387 |
| 2025-11-12 | 12.17 | $12.03 | 294849 |
| 2025-11-11 | 12.18 | $12.18 | 242300 |
| 2025-11-10 | 12.18 | $12.08 | 324946 |
| 2025-11-07 | 12.18 | $11.99 | 270224 |
| 2025-11-06 | 12.19 | $11.89 | 266534 |
| 2025-11-05 | 12.20 | $11.97 | 364937 |
| 2025-11-04 | 12.22 | $11.93 | 277100 |
| 2025-11-03 | 12.25 | $11.99 | 411500 |
| 2025-10-31 | 12.26 | $12.09 | 325900 |
| 2025-10-30 | 12.28 | $12.04 | 392547 |
| 2025-10-29 | 12.30 | $11.93 | 509206 |
| 2025-10-28 | 12.33 | $12.22 | 379800 |
| 2025-10-27 | 12.34 | $12.50 | 246900 |
| 2025-10-24 | 12.34 | $12.42 | 221938 |
| 2025-10-23 | 12.34 | $12.36 | 199469 |
| 2025-10-22 | 12.33 | $12.38 | 193500 |
| 2025-10-21 | 12.33 | $12.37 | 199991 |
| 2025-10-20 | 12.34 | $12.42 | 264200 |
| 2025-10-17 | 12.34 | $12.29 | 219726 |
| 2025-10-16 | 12.35 | $12.31 | 229138 |
| 2025-10-15 | 12.35 | $12.31 | 272000 |
| 2025-10-14 | 12.36 | $12.14 | 235061 |
| 2025-10-13 | 12.38 | $12.13 | 294404 |
| 2025-10-10 | 12.40 | $12.04 | 352600 |
| 2025-10-09 | 12.44 | $12.22 | 357600 |
| 2025-10-08 | 12.46 | $12.33 | 278852 |
| 2025-10-07 | 12.47 | $12.41 | 409244 |
| 2025-10-06 | 12.47 | $12.36 | 254500 |
| 2025-10-03 | 12.48 | $12.45 | 185510 |
| 2025-10-02 | 12.49 | $12.43 | 277401 |
| 2025-10-01 | 12.49 | $12.50 | 343829 |
| 2025-09-30 | 12.49 | $12.47 | 329700 |
| 2025-09-29 | 12.48 | $12.45 | 289415 |
| 2025-09-26 | 12.49 | $12.39 | 303400 |
| 2025-09-25 | 12.49 | $12.28 | 358948 |
| 2025-09-24 | 12.50 | $12.37 | 357200 |
| 2025-09-23 | 12.51 | $12.47 | 310404 |
| 2025-09-22 | 12.51 | $12.45 | 328538 |
| 2025-09-19 | 12.52 | $12.39 | 390400 |
| 2025-09-18 | 12.51 | $12.50 | 395700 |
| 2025-09-17 | 12.51 | $12.48 | 346449 |
| 2025-09-16 | 12.50 | $12.45 | 776908 |
| 2025-09-15 | 12.48 | $12.65 | 233600 |
| 2025-09-12 | 12.46 | $12.69 | 266038 |
| 2025-09-11 | 12.43 | $12.69 | 399100 |
| 2025-09-10 | 12.40 | $12.49 | 313508 |
| 2025-09-09 | 12.38 | $12.50 | 355615 |
| 2025-09-08 | 12.37 | $12.58 | 410143 |
| 2025-09-05 | 12.36 | $12.63 | 279700 |
| 2025-09-04 | 12.34 | $12.45 | 206000 |
| 2025-09-03 | 12.33 | $12.33 | 527432 |
| 2025-09-02 | 12.34 | $12.41 | 417541 |
| 2025-08-29 | 12.33 | $12.54 | 451800 |
| 2025-08-28 | 12.31 | $12.51 | 318000 |
| 2025-08-27 | 12.30 | $12.48 | 248600 |
| 2025-08-26 | 12.30 | $12.47 | 344943 |
| 2025-08-25 | 12.31 | $12.49 | 295200 |
| 2025-08-22 | 12.30 | $12.57 | 435743 |
| 2025-08-21 | 12.31 | $12.36 | 268800 |
| 2025-08-20 | 12.32 | $12.40 | 220132 |
| 2025-08-19 | 12.33 | $12.29 | 209314 |
| 2025-08-18 | 12.35 | $12.09 | 197537 |
| 2025-08-15 | 12.36 | $12.14 | 242601 |
| 2025-08-14 | 12.37 | $12.15 | 213528 |
| 2025-08-13 | 12.39 | $12.19 | 368042 |
| 2025-08-12 | 12.39 | $12.10 | 450131 |
| 2025-08-11 | 12.40 | $12.19 | 446717 |
| 2025-08-08 | 12.42 | $12.31 | 370909 |
| 2025-08-07 | 12.42 | $12.31 | 234300 |
| 2025-08-06 | 12.43 | $12.35 | 319300 |
| 2025-08-05 | 12.43 | $12.35 | 196800 |
| 2025-08-04 | 12.43 | $12.31 | 425527 |
| 2025-08-01 | 12.44 | $12.22 | 294935 |
| 2025-07-31 | 12.45 | $12.27 | 497561 |
| 2025-07-30 | 12.47 | $12.46 | 353400 |
| 2025-07-29 | 12.47 | $12.59 | 222838 |
| 2025-07-28 | 12.46 | $12.44 | 284900 |
| 2025-07-25 | 12.46 | $12.60 | 184270 |
| 2025-07-24 | 12.44 | $12.59 | 285318 |
| 2025-07-23 | 12.43 | $12.63 | 308200 |
| 2025-07-22 | 12.43 | $12.63 | 279310 |
| 2025-07-21 | 12.42 | $12.42 | 333515 |
| 2025-07-18 | 12.42 | $12.38 | 170013 |
| 2025-07-17 | 12.41 | $12.37 | 298301 |
| 2025-07-16 | 12.41 | $12.35 | 268400 |
| 2025-07-15 | 12.41 | $12.29 | 366839 |
| 2025-07-14 | 12.41 | $12.50 | 211923 |
| 2025-07-11 | 12.40 | $12.39 | 251740 |
| 2025-07-10 | 12.40 | $12.44 | 268900 |
| 2025-07-09 | 12.40 | $12.39 | 248400 |
| 2025-07-08 | 12.40 | $12.38 | 284944 |
| 2025-07-07 | 12.41 | $12.40 | 318209 |
| 2025-07-03 | 12.41 | $12.54 | 149046 |
| 2025-07-02 | 12.41 | $12.55 | 250446 |
| 2025-07-01 | 12.40 | $12.52 | 349600 |
| 2025-06-30 | 12.40 | $12.45 | 392600 |
| 2025-06-27 | 12.40 | $12.34 | 324600 |
| 2025-06-26 | 12.40 | $12.27 | 330451 |
| 2025-06-25 | 12.40 | $12.36 | 333600 |
| 2025-06-24 | 12.39 | $12.60 | 228200 |
| 2025-06-23 | 12.37 | $12.50 | 295400 |
| 2025-06-20 | 12.34 | $12.29 | 181723 |
| 2025-06-18 | 12.34 | $12.32 | 151348 |
| 2025-06-17 | 12.35 | $12.29 | 286900 |
| 2025-06-16 | 12.36 | $12.29 | 197850 |
| 2025-06-13 | 12.37 | $12.29 | 224515 |
| 2025-06-12 | 12.37 | $12.40 | 192400 |
| 2025-06-11 | 12.35 | $12.36 | 257526 |
| 2025-06-10 | 12.35 | $12.47 | 350760 |
| 2025-06-09 | 12.35 | $12.47 | 284535 |
| 2025-06-06 | 12.35 | $12.51 | 219332 |
| 2025-06-05 | 12.34 | $12.44 | 225361 |
| 2025-06-04 | 12.33 | $12.44 | 195511 |
| 2025-06-03 | 12.33 | $12.43 | 258095 |
| 2025-06-02 | 12.33 | $12.45 | 389200 |
| 2025-05-30 | 12.33 | $12.45 | 304191 |
| 2025-05-29 | 12.33 | $12.44 | 314000 |
| 2025-05-28 | 12.31 | $12.19 | 161545 |
| 2025-05-27 | 12.31 | $12.24 | 275655 |
| 2025-05-23 | 12.30 | $12.04 | 200900 |
| 2025-05-22 | 12.29 | $12.06 | 210500 |
| 2025-05-21 | 12.28 | $12.17 | 318201 |
| 2025-05-20 | 12.26 | $12.52 | 227910 |
| 2025-05-19 | 12.22 | $12.53 | 258416 |
| 2025-05-16 | 12.17 | $12.55 | 227839 |
| 2025-05-15 | 12.13 | $12.27 | 210100 |
| 2025-05-14 | 12.10 | $12.04 | 550500 |
| 2025-05-13 | 12.08 | $12.29 | 490954 |
| 2025-05-12 | 12.05 | $12.50 | 314330 |
| 2025-05-09 | 11.99 | $12.37 | 106193 |
| 2025-05-08 | 11.92 | $12.29 | 225700 |
| 2025-05-07 | 11.88 | $12.36 | 188608 |
| 2025-05-06 | 11.80 | $12.38 | 240300 |
| 2025-05-05 | 11.74 | $12.49 | 201931 |
| 2025-05-02 | 11.69 | $12.46 | 202800 |
| 2025-05-01 | 11.69 | $12.33 | 300700 |
| 2025-04-30 | 11.71 | $12.21 | 436200 |
| 2025-04-29 | 11.73 | $12.12 | 409147 |
| 2025-04-28 | 11.75 | $11.98 | 186725 |
| 2025-04-25 | 11.78 | $11.88 | 236700 |
| 2025-04-24 | 11.80 | $11.89 | 261100 |
| 2025-04-23 | 11.82 | $11.82 | 296000 |
| 2025-04-22 | 11.85 | $11.73 | 294094 |
| 2025-04-21 | 11.89 | $11.51 | 365308 |
| 2025-04-17 | 11.94 | $11.73 | 1.0M |
| 2025-04-16 | 11.99 | $11.58 | 586200 |
| 2025-04-15 | 12.04 | $11.66 | 253679 |
| 2025-04-14 | 12.08 | $11.61 | 326722 |
| 2025-04-11 | 12.13 | $11.36 | 272940 |
| 2025-04-10 | 12.19 | $11.10 | 384128 |
| 2025-04-09 | 12.24 | $11.38 | 807600 |
| 2025-04-08 | 12.30 | $10.82 | 674606 |
| 2025-04-07 | 12.38 | $11.10 | 956415 |
| 2025-04-04 | 12.46 | $11.59 | 923600 |
| 2025-04-03 | 12.52 | $12.35 | 516900 |
| 2025-04-02 | 12.55 | $12.71 | 193100 |
| 2025-04-01 | 12.57 | $12.63 | 390206 |
| 2025-03-31 | 12.59 | $12.56 | 329613 |
| 2025-03-28 | 12.63 | $12.49 | 268826 |
| 2025-03-27 | 12.67 | $12.37 | 195342 |
| 2025-03-26 | 12.71 | $12.39 | 263953 |
| 2025-03-25 | 12.74 | $12.35 | 373246 |
| 2025-03-24 | 12.78 | $12.56 | 305000 |
| 2025-03-21 | 12.80 | $12.47 | 176300 |
| 2025-03-20 | 12.83 | $12.62 | 224500 |
| 2025-03-19 | 12.84 | $12.62 | 240909 |
| 2025-03-18 | 12.86 | $12.58 | 286004 |
| 2025-03-17 | 12.88 | $12.61 | 365842 |
| 2025-03-14 | 12.89 | $12.42 | 329234 |
| 2025-03-13 | 12.92 | $12.22 | 370800 |
| 2025-03-12 | 12.94 | $12.46 | 311700 |
| 2025-03-11 | 12.97 | $12.51 | 387800 |
| 2025-03-10 | 12.99 | $12.70 | 424012 |
| 2025-03-07 | 13.00 | $12.87 | 371320 |
| 2025-03-06 | 13.01 | $12.80 | 380000 |
| 2025-03-05 | 13.01 | $13.13 | 347700 |
| 2025-03-04 | 13.00 | $13.10 | 461400 |
| 2025-03-03 | 12.98 | $13.32 | 450700 |
| 2025-02-28 | 12.95 | $13.26 | 350443 |
| 2025-02-27 | 12.93 | $13.15 | 249327 |
| 2025-02-26 | 12.90 | $13.06 | 218700 |
| 2025-02-25 | 12.88 | $13.16 | 364013 |
| 2025-02-24 | 12.87 | $13.02 | 378700 |
| 2025-02-21 | 12.86 | $12.90 | 261300 |
| 2025-02-20 | 12.86 | $12.96 | 288500 |
| 2025-02-19 | 12.85 | $12.95 | 355100 |
| 2025-02-18 | 12.85 | $12.93 | 356076 |
| 2025-02-14 | 12.84 | $12.89 | 254610 |
| 2025-02-13 | 12.83 | $12.91 | 227700 |
| 2025-02-12 | 12.81 | $12.81 | 265900 |
| 2025-02-11 | 12.78 | $12.92 | 301800 |
| 2025-02-10 | 12.75 | $12.93 | 330008 |
| 2025-02-07 | 12.71 | $12.94 | 269106 |
| 2025-02-06 | 12.68 | $13.01 | 274425 |
| 2025-02-05 | 12.63 | $12.90 | 289425 |
| 2025-02-04 | 12.60 | $12.78 | 273900 |
| 2025-02-03 | 12.58 | $12.80 | 487263 |
| 2025-01-31 | 12.55 | $12.79 | 440600 |
| 2025-01-30 | 12.52 | $12.75 | 468100 |
| 2025-01-29 | 12.49 | $12.60 | 289700 |
| 2025-01-28 | 12.48 | $12.72 | 292042 |
| 2025-01-27 | 12.46 | $12.94 | 411200 |
| 2025-01-24 | 12.43 | $12.82 | 344300 |
| 2025-01-23 | 12.40 | $12.84 | 359055 |
| 2025-01-22 | 12.36 | $12.80 | 454800 |
| 2025-01-21 | 12.32 | $12.96 | 480063 |
| 2025-01-17 | 12.28 | $12.71 | 407800 |
| 2025-01-16 | 12.27 | $12.62 | 415200 |
| 2025-01-15 | 12.28 | $12.52 | 676600 |
| 2025-01-14 | 12.30 | $12.29 | 425616 |
| 2025-01-13 | 12.33 | $12.30 | 809549 |
| 2025-01-10 | 12.36 | $12.04 | 380300 |
| 2025-01-08 | 12.40 | $12.32 | 316200 |
| 2025-01-07 | 12.45 | $12.19 | 493800 |
| 2025-01-06 | 12.51 | $12.28 | 481317 |
| 2025-01-03 | 12.57 | $12.28 | 254833 |
| 2025-01-02 | 12.64 | $12.21 | 318200 |
| 2024-12-31 | 12.71 | $12.24 | 421900 |
| 2024-12-30 | 12.78 | $12.18 | 596700 |
| 2024-12-27 | 12.87 | $12.24 | 485539 |
| 2024-12-26 | 12.95 | $12.37 | 351419 |
| 2024-12-24 | 13.01 | $12.34 | 157900 |
| 2024-12-23 | 13.08 | $12.21 | 342400 |
| 2024-12-20 | 13.15 | $12.18 | 446200 |
| 2024-12-19 | 13.21 | $11.91 | 476943 |
| 2024-12-18 | 13.28 | $12.10 | 472400 |
| 2024-12-17 | 13.35 | $12.58 | 466600 |
| 2024-12-16 | 13.38 | $12.81 | 544200 |
| 2024-12-13 | 13.39 | $12.83 | 305000 |
| 2024-12-12 | 13.39 | $12.89 | 285800 |
| 2024-12-11 | 13.40 | $12.91 | 340500 |
| 2024-12-10 | 13.41 | $13.01 | 320328 |
| 2024-12-09 | 13.43 | $13.33 | 283500 |
| 2024-12-06 | 13.45 | $13.35 | 404700 |
| 2024-12-05 | 13.45 | $13.48 | 259000 |
| 2024-12-04 | 13.43 | $13.54 | 220837 |
| 2024-12-03 | 13.43 | $13.62 | 300041 |
| 2024-12-02 | 13.41 | $13.67 | 358400 |
| 2024-11-29 | 13.39 | $13.93 | 224143 |
| 2024-11-27 | 13.37 | $13.93 | 225315 |
| 2024-11-26 | 13.36 | $13.67 | 203905 |
| 2024-11-25 | 13.35 | $13.64 | 473214 |
| 2024-11-22 | 13.36 | $13.63 | 232309 |
| 2024-11-21 | 13.37 | $13.45 | 203900 |
| 2024-11-20 | 13.39 | $13.28 | 258400 |
| 2024-11-19 | 13.41 | $13.38 | 262226 |
| 2024-11-18 | 13.43 | $13.21 | 258000 |
| 2024-11-15 | 13.46 | $12.95 | 204163 |
| 2024-11-14 | 13.52 | $12.96 | 315000 |
| 2024-11-13 | 13.57 | $13.12 | 420922 |
| 2024-11-12 | 13.62 | $13.12 | 269200 |
| 2024-11-11 | 13.67 | $13.40 | 419521 |
| 2024-11-08 | 13.69 | $13.67 | 281637 |
| 2024-11-07 | 13.69 | $13.43 | 368307 |
| 2024-11-06 | 13.70 | $13.08 | 664400 |
| 2024-11-05 | 13.73 | $13.47 | 227815 |
| 2024-11-04 | 13.74 | $13.25 | 275600 |
| 2024-11-01 | 13.75 | $13.22 | 384920 |
| 2024-10-31 | 13.78 | $13.48 | 354840 |
| 2024-10-30 | 13.80 | $13.72 | 231100 |
| 2024-10-29 | 13.81 | $13.52 | 179900 |
| 2024-10-28 | 13.84 | $13.76 | 215213 |
| 2024-10-25 | 13.86 | $13.84 | 213500 |
| 2024-10-24 | 13.87 | $13.86 | 238528 |
| 2024-10-23 | 13.87 | $13.80 | 240600 |
| 2024-10-22 | 13.89 | $13.81 | 163535 |
| 2024-10-21 | 13.91 | $13.77 | 294800 |
| 2024-10-18 | 13.92 | $14.05 | 191200 |
| 2024-10-17 | 13.90 | $14.09 | 203327 |
| 2024-10-16 | 13.89 | $14.14 | 346303 |
| 2024-10-15 | 13.89 | $13.94 | 465740 |
| 2024-10-14 | 13.89 | $13.86 | 315700 |
| 2024-10-11 | 13.92 | $13.67 | 184326 |
| 2024-10-10 | 13.94 | $13.60 | 304600 |
| 2024-10-09 | 13.96 | $13.70 | 186400 |
| 2024-10-08 | 13.97 | $13.65 | 163733 |
| 2024-10-07 | 13.99 | $13.56 | 429530 |
| 2024-10-04 | 14.00 | $13.77 | 212296 |
| 2024-10-03 | 14.00 | $13.79 | 293444 |
| 2024-10-02 | 14.00 | $13.98 | 244933 |
| 2024-10-01 | 13.98 | $14.06 | 324200 |
| 2024-09-30 | 13.97 | $14.17 | 457027 |
| 2024-09-27 | 13.93 | $14.07 | 298100 |
| 2024-09-26 | 13.90 | $13.98 | 328520 |
| 2024-09-25 | 13.87 | $14.07 | 176824 |
| 2024-09-24 | 13.84 | $14.19 | 303545 |
| 2024-09-23 | 13.80 | $13.99 | 255000 |
| 2024-09-20 | 13.77 | $13.74 | 409000 |
| 2024-09-19 | 13.73 | $13.89 | 473690 |
| 2024-09-18 | 13.68 | $14.04 | 257500 |
| 2024-09-17 | 13.62 | $14.09 | 330343 |
| 2024-09-16 | 13.56 | $14.32 | 277000 |
| 2024-09-13 | 13.48 | $14.09 | 329300 |
| 2024-09-12 | 13.41 | $14.02 | 328865 |
| 2024-09-11 | 13.34 | $13.98 | 224900 |
| 2024-09-10 | 13.27 | $13.90 | 294525 |
| 2024-09-09 | 13.20 | $13.93 | 335388 |
| 2024-09-06 | 13.14 | $13.70 | 212737 |
| 2024-09-05 | 13.08 | $13.73 | 309333 |
| 2024-09-04 | 13.01 | $13.72 | 435300 |
| 2024-09-03 | 12.95 | $13.72 | 551500 |
| 2024-08-30 | 12.87 | $13.50 | 462400 |
| 2024-08-29 | 12.83 | $13.49 | 361239 |
| 2024-08-28 | 12.79 | $13.33 | 271400 |
| 2024-08-27 | 12.76 | $13.40 | 358146 |
| 2024-08-26 | 12.72 | $13.42 | 446000 |
| 2024-08-23 | 12.67 | $13.31 | 409400 |
| 2024-08-22 | 12.62 | $12.95 | 265142 |
| 2024-08-21 | 12.58 | $12.93 | 342212 |
| 2024-08-20 | 12.54 | $12.87 | 238441 |
| 2024-08-19 | 12.52 | $12.87 | 594900 |
| 2024-08-16 | 12.50 | $12.69 | 239200 |
| 2024-08-15 | 12.48 | $12.69 | 333300 |
| 2024-08-14 | 12.45 | $12.66 | 393204 |
| 2024-08-13 | 12.44 | $12.61 | 292821 |
| 2024-08-12 | 12.42 | $12.56 | 401312 |
| 2024-08-09 | 12.39 | $12.60 | 211700 |
| 2024-08-08 | 12.36 | $12.48 | 233100 |
| 2024-08-07 | 12.34 | $12.41 | 388100 |
| 2024-08-06 | 12.31 | $12.46 | 364100 |
| 2024-08-05 | 12.27 | $12.10 | 1.1M |
| 2024-08-02 | 12.25 | $12.81 | 475100 |
| 2024-08-01 | 12.19 | $12.73 | 456326 |
| 2024-07-31 | 12.14 | $12.59 | 655317 |
| 2024-07-30 | 12.09 | $12.60 | 571500 |
| 2024-07-29 | 12.04 | $12.44 | 234309 |
| 2024-07-26 | 12.00 | $12.30 | 284000 |
| 2024-07-25 | 11.96 | $12.19 | 314618 |
| 2024-07-24 | 11.92 | $12.23 | 378029 |
| 2024-07-23 | 11.88 | $12.42 | 400226 |
| 2024-07-22 | 11.83 | $12.43 | 553800 |
| 2024-07-19 | 11.78 | $12.22 | 240332 |
| 2024-07-18 | 11.74 | $12.23 | 446100 |
| 2024-07-17 | 11.70 | $12.30 | 453700 |
| 2024-07-16 | 11.66 | $12.22 | 475361 |
| 2024-07-15 | 11.62 | $12.09 | 494015 |
| 2024-07-12 | 11.59 | $11.99 | 1.1M |
| 2024-07-11 | 11.56 | $12.04 | 881716 |
| 2024-07-10 | 11.53 | $11.80 | 290500 |
| 2024-07-09 | 11.52 | $11.74 | 609250 |
| 2024-07-08 | 11.51 | $11.68 | 351310 |
| 2024-07-05 | 11.51 | $11.65 | 289246 |
| 2024-07-03 | 11.51 | $11.66 | 194832 |
| 2024-07-02 | 11.51 | $11.62 | 278315 |
| 2024-07-01 | 11.50 | $11.57 | 395041 |
| 2024-06-28 | 11.49 | $11.68 | 371800 |
| 2024-06-27 | 11.46 | $11.48 | 231508 |
| 2024-06-26 | 11.44 | $11.30 | 218920 |
| 2024-06-25 | 11.43 | $11.39 | 346208 |
| 2024-06-24 | 11.43 | $11.51 | 290512 |
| 2024-06-21 | 11.42 | $11.39 | 242325 |
| 2024-06-20 | 11.43 | $11.44 | 352600 |
| 2024-06-18 | 11.45 | $11.42 | 263387 |
| 2024-06-17 | 11.46 | $11.46 | 342525 |
| 2024-06-14 | 11.47 | $11.46 | 236845 |
| 2024-06-13 | 11.48 | $11.46 | 273712 |
| 2024-06-12 | 11.49 | $11.50 | 365600 |
| 2024-06-11 | 11.49 | $11.41 | 213300 |
| 2024-06-10 | 11.49 | $11.56 | 276625 |
| 2024-06-07 | 11.48 | $11.55 | 231500 |
| 2024-06-06 | 11.47 | $11.63 | 231900 |
| 2024-06-05 | 11.45 | $11.68 | 365130 |
| 2024-06-04 | 11.43 | $11.59 | 461918 |
| 2024-06-03 | 11.41 | $11.46 | 487417 |
| 2024-05-31 | 11.40 | $11.40 | 421000 |
| 2024-05-30 | 11.38 | $11.13 | 377505 |
| 2024-05-29 | 11.37 | $10.97 | 586632 |
| 2024-05-28 | 11.37 | $11.17 | 543306 |
| 2024-05-24 | 11.36 | $11.40 | 221638 |
| 2024-05-23 | 11.34 | $11.39 | 304120 |
| 2024-05-22 | 11.32 | $11.61 | 278800 |
| 2024-05-21 | 11.29 | $11.74 | 513200 |
| 2024-05-20 | 11.26 | $11.58 | 449422 |
| 2024-05-17 | 11.23 | $11.70 | 348130 |
| 2024-05-16 | 11.18 | $11.64 | 263702 |
| 2024-05-15 | 11.14 | $11.63 | 334200 |
| 2024-05-14 | 11.10 | $11.46 | 277900 |
| 2024-05-13 | 11.07 | $11.47 | 357501 |
| 2024-05-10 | 11.04 | $11.40 | 277726 |
| 2024-05-09 | 11.04 | $11.39 | 362000 |
| 2024-05-08 | 11.04 | $11.19 | 279616 |
| 2024-05-07 | 11.05 | $11.27 | 285300 |
| 2024-05-06 | 11.07 | $11.21 | 261837 |
| 2024-05-03 | 11.10 | $11.15 | 279744 |
| 2024-05-02 | 11.12 | $11.02 | 311623 |
| 2024-05-01 | 11.15 | $10.96 | 302800 |
| 2024-04-30 | 11.18 | $10.93 | 407550 |
| 2024-04-29 | 11.22 | $11.07 | 346831 |
| 2024-04-26 | 11.26 | $10.99 | 326334 |
| 2024-04-25 | 11.31 | $10.97 | 286600 |
| 2024-04-24 | 11.36 | $11.06 | 402600 |
| 2024-04-23 | 11.39 | $11.09 | 269000 |
| 2024-04-22 | 11.42 | $11.01 | 432513 |
| 2024-04-19 | 11.45 | $10.76 | 430600 |
| 2024-04-18 | 11.50 | $10.71 | 534301 |
| 2024-04-17 | 11.56 | $10.85 | 403031 |
| 2024-04-16 | 11.60 | $10.82 | 426400 |
| 2024-04-15 | 11.64 | $11.04 | 550646 |
| 2024-04-12 | 11.67 | $11.24 | 423610 |
| 2024-04-11 | 11.69 | $11.45 | 556535 |
| 2024-04-10 | 11.71 | $11.40 | 643206 |
| 2024-04-09 | 11.74 | $11.75 | 300100 |
| 2024-04-08 | 11.76 | $11.67 | 293300 |
| 2024-04-05 | 11.78 | $11.57 | 286400 |
| 2024-04-04 | 11.80 | $11.58 | 538142 |
| 2024-04-03 | 11.82 | $11.66 | 330700 |
| 2024-04-02 | 11.85 | $11.67 | 431903 |
| 2024-04-01 | 11.87 | $11.90 | 506120 |
| 2024-03-28 | 11.88 | $12.08 | 404241 |
| 2024-03-27 | 11.86 | $11.92 | 413005 |
| 2024-03-26 | 11.85 | $11.68 | 329700 |
| 2024-03-25 | 11.84 | $11.65 | 322131 |
| 2024-03-22 | 11.84 | $11.67 | 459128 |
| 2024-03-21 | 11.84 | $11.77 | 301970 |
| 2024-03-20 | 11.84 | $11.77 | 298100 |
| 2024-03-19 | 11.83 | $11.70 | 349409 |
| 2024-03-18 | 11.83 | $11.67 | 399200 |
| 2024-03-15 | 11.83 | $11.64 | 225900 |
| 2024-03-14 | 11.83 | $11.65 | 332500 |
| 2024-03-13 | 11.83 | $11.86 | 292000 |
| 2024-03-12 | 11.80 | $11.98 | 310800 |
| 2024-03-11 | 11.79 | $12.10 | 275931 |
| 2024-03-08 | 11.78 | $12.09 | 305224 |
| 2024-03-07 | 11.76 | $11.96 | 587100 |
| 2024-03-06 | 11.75 | $12.07 | 423338 |
| 2024-03-05 | 11.73 | $12.12 | 384000 |
| 2024-03-04 | 11.71 | $12.13 | 347400 |
| 2024-03-01 | 11.70 | $12.01 | 418542 |
| 2024-02-29 | 11.70 | $11.83 | 322452 |
| 2024-02-28 | 11.70 | $11.66 | 411421 |
| 2024-02-27 | 11.72 | $11.52 | 405519 |
| 2024-02-26 | 11.74 | $11.55 | 416200 |
| 2024-02-23 | 11.75 | $11.71 | 510800 |
| 2024-02-22 | 11.76 | $11.71 | 338900 |
| 2024-02-21 | 11.76 | $11.65 | 254600 |
| 2024-02-20 | 11.77 | $11.63 | 335328 |
| 2024-02-16 | 11.78 | $11.63 | 328600 |
| 2024-02-15 | 11.79 | $11.79 | 363500 |
| 2024-02-14 | 11.78 | $11.55 | 344400 |
| 2024-02-13 | 11.79 | $11.38 | 736030 |
| 2024-02-12 | 11.82 | $11.79 | 290018 |
| 2024-02-09 | 11.85 | $11.75 | 331500 |
| 2024-02-08 | 11.88 | $11.80 | 320900 |
| 2024-02-07 | 11.91 | $11.76 | 301824 |
| 2024-02-06 | 11.94 | $11.71 | 313400 |
| 2024-02-05 | 11.99 | $11.61 | 575222 |
| 2024-02-02 | 12.02 | $11.90 | 381912 |
| 2024-02-01 | 12.04 | $12.15 | 495420 |
| 2024-01-31 | 12.04 | $11.78 | 476200 |
| 2024-01-30 | 12.07 | $11.96 | 402700 |
| 2024-01-29 | 12.08 | $12.05 | 475600 |
| 2024-01-26 | 12.10 | $11.78 | 414835 |
| 2024-01-25 | 12.12 | $11.82 | 464700 |
| 2024-01-24 | 12.13 | $11.73 | 661146 |
| 2024-01-23 | 12.14 | $11.78 | 369002 |
| 2024-01-22 | 12.14 | $11.89 | 415242 |
| 2024-01-19 | 12.13 | $11.80 | 1.0M |
| 2024-01-18 | 12.13 | $11.62 | 499400 |
| 2024-01-17 | 12.15 | $11.73 | 558100 |
| 2024-01-16 | 12.16 | $12.03 | 485674 |
| 2024-01-12 | 12.16 | $12.33 | 303546 |
| 2024-01-11 | 12.13 | $12.32 | 510707 |
| 2024-01-10 | 12.08 | $12.44 | 385428 |
| 2024-01-09 | 12.02 | $12.44 | 408909 |
| 2024-01-08 | 11.97 | $12.62 | 504004 |
| 2024-01-05 | 11.91 | $12.21 | 420102 |
| 2024-01-04 | 11.87 | $12.36 | 638800 |
| 2024-01-03 | 11.83 | $12.01 | 787900 |
| 2024-01-02 | 11.82 | $12.44 | 881119 |
| 2023-12-29 | 11.78 | $12.24 | 540300 |
| 2023-12-28 | 11.73 | $12.32 | 313400 |
| 2023-12-27 | 11.68 | $12.29 | 662600 |
| 2023-12-26 | 11.62 | $12.05 | 498516 |
| 2023-12-22 | 11.56 | $11.85 | 498500 |
| 2023-12-21 | 11.52 | $11.74 | 393200 |
| 2023-12-20 | 11.49 | $11.71 | 508628 |
| 2023-12-19 | 11.45 | $11.94 | 411668 |
| 2023-12-18 | 11.39 | $11.89 | 525100 |
| 2023-12-15 | 11.32 | $11.89 | 457100 |
| 2023-12-14 | 11.26 | $12.06 | 640806 |
| 2023-12-13 | 11.18 | $11.73 | 585647 |
| 2023-12-12 | 11.12 | $11.28 | 340525 |
| 2023-12-11 | 11.05 | $11.36 | 483500 |
| 2023-12-08 | 10.98 | $11.35 | 367305 |
| 2023-12-07 | 10.91 | $11.43 | 299600 |
| 2023-12-06 | 10.84 | $11.53 | 370200 |
| 2023-12-05 | 10.77 | $11.56 | 454500 |
| 2023-12-04 | 10.71 | $11.65 | 572808 |
| 2023-12-01 | 10.65 | $11.74 | 659621 |
| 2023-11-30 | 10.58 | $11.30 | 441039 |
| 2023-11-29 | 10.50 | $11.21 | 405044 |
| 2023-11-28 | 10.42 | $11.08 | 380700 |
| 2023-11-27 | 10.33 | $10.93 | 571200 |
| 2023-11-24 | 10.24 | $11.04 | 145519 |
| 2023-11-22 | 10.16 | $11.13 | 977200 |
| 2023-11-21 | 10.06 | $10.90 | 867500 |
| 2023-11-20 | 9.99 | $10.64 | 535441 |
| 2023-11-17 | 9.92 | $10.59 | 380900 |
| 2023-11-16 | 9.86 | $10.60 | 500300 |
| 2023-11-15 | 9.81 | $10.57 | 681401 |
| 2023-11-14 | 9.77 | $10.49 | 767030 |
| 2023-11-13 | 9.74 | $9.93 | 498516 |
| 2023-11-10 | 9.74 | $10.01 | 428926 |
| 2023-11-09 | 9.73 | $9.84 | 574115 |
| 2023-11-08 | 9.73 | $10.06 | 350623 |
| 2023-11-07 | 9.73 | $10.06 | 691152 |
| 2023-11-06 | 9.72 | $10.34 | 440700 |
| 2023-11-03 | 9.70 | $10.56 | 577100 |
| 2023-11-02 | 9.67 | $10.22 | 490628 |
| 2023-11-01 | 9.65 | $9.82 | 756208 |
| 2023-10-31 | 9.65 | $9.52 | 586400 |
| 2023-10-30 | 9.66 | $9.30 | 620400 |
| 2023-10-27 | 9.69 | $9.23 | 985500 |
| 2023-10-26 | 9.74 | $9.32 | 772000 |
| 2023-10-25 | 9.78 | $9.18 | 616400 |
| 2023-10-24 | 9.82 | $9.43 | 379200 |
| 2023-10-23 | 9.86 | $9.34 | 728900 |
| 2023-10-20 | 9.92 | $9.45 | 537700 |
| 2023-10-19 | 9.97 | $9.47 | 935249 |
| 2023-10-18 | 10.03 | $9.77 | 479526 |
| 2023-10-17 | 10.09 | $9.95 | 494500 |
| 2023-10-16 | 10.15 | $9.94 | 522211 |
| 2023-10-13 | 10.21 | $9.74 | 507908 |
| 2023-10-12 | 10.28 | $9.85 | 351945 |
| 2023-10-11 | 10.34 | $10.02 | 945922 |
| 2023-10-10 | 10.38 | $9.97 | 385200 |
| 2023-10-09 | 10.44 | $10.00 | 261400 |
| 2023-10-06 | 10.49 | $9.85 | 404349 |
| 2023-10-05 | 10.55 | $9.86 | 470747 |
| 2023-10-04 | 10.62 | $9.82 | 366910 |
| 2023-10-03 | 10.69 | $9.71 | 522300 |
| 2023-10-02 | 10.77 | $9.96 | 712642 |
| 2023-09-29 | 10.85 | $10.12 | 713021 |
| 2023-09-28 | 10.91 | $10.09 | 702100 |
| 2023-09-27 | 10.98 | $10.05 | 702634 |
| 2023-09-26 | 11.05 | $10.23 | 488000 |
| 2023-09-25 | 11.10 | $10.46 | 703909 |
| 2023-09-22 | 11.14 | $10.59 | 503505 |
| 2023-09-21 | 11.17 | $10.67 | 594511 |
| 2023-09-20 | 11.20 | $10.95 | 351100 |
| 2023-09-19 | 11.21 | $11.07 | 259300 |
| 2023-09-18 | 11.21 | $11.15 | 353200 |
| 2023-09-15 | 11.21 | $11.15 | 175900 |
| 2023-09-14 | 11.22 | $11.06 | 349500 |
| 2023-09-13 | 11.23 | $10.91 | 304308 |
| 2023-09-12 | 11.26 | $11.03 | 330122 |
| 2023-09-11 | 11.29 | $11.07 | 318200 |
| 2023-09-08 | 11.33 | $11.13 | 361401 |
| 2023-09-07 | 11.35 | $11.24 | 179521 |
| 2023-09-06 | 11.38 | $11.21 | 285440 |
| 2023-09-05 | 11.40 | $11.30 | 334123 |
| 2023-09-01 | 11.43 | $11.44 | 338200 |
| 2023-08-31 | 11.44 | $11.45 | 454803 |
| 2023-08-30 | 11.45 | $11.40 | 300917 |
| 2023-08-29 | 11.47 | $11.46 | 259194 |
| 2023-08-28 | 11.50 | $11.32 | 415122 |
| 2023-08-25 | 11.54 | $11.22 | 278731 |
| 2023-08-24 | 11.57 | $11.19 | 224500 |
| 2023-08-23 | 11.61 | $11.23 | 220027 |
| 2023-08-22 | 11.65 | $11.14 | 330500 |
| 2023-08-21 | 11.70 | $11.09 | 482800 |
| 2023-08-18 | 11.74 | $11.20 | 328600 |
| 2023-08-17 | 11.78 | $11.27 | 321709 |
| 2023-08-16 | 11.81 | $11.34 | 244400 |
| 2023-08-15 | 11.84 | $11.47 | 235729 |
| 2023-08-14 | 11.85 | $11.71 | 228713 |
| 2023-08-11 | 11.86 | $11.74 | 317800 |
| 2023-08-10 | 11.86 | $11.63 | 299220 |
| 2023-08-09 | 11.88 | $11.75 | 165237 |
| 2023-08-08 | 11.89 | $11.71 | 248520 |
| 2023-08-07 | 11.90 | $11.79 | 347000 |
| 2023-08-04 | 11.90 | $11.64 | 276117 |
| 2023-08-03 | 11.90 | $11.67 | 495059 |
| 2023-08-02 | 11.90 | $11.87 | 329647 |
| 2023-08-01 | 11.90 | $12.06 | 375300 |
| 2023-07-31 | 11.88 | $12.00 | 407400 |
| 2023-07-28 | 11.86 | $11.92 | 303640 |
| 2023-07-27 | 11.84 | $11.87 | 350614 |
| 2023-07-26 | 11.82 | $12.10 | 338488 |
| 2023-07-25 | 11.78 | $12.08 | 475726 |
| 2023-07-24 | 11.74 | $12.05 | 328305 |
| 2023-07-21 | 11.69 | $11.97 | 660137 |
| 2023-07-20 | 11.65 | $11.92 | 343986 |
| 2023-07-19 | 11.63 | $11.87 | 593126 |
| 2023-07-18 | 11.60 | $11.66 | 405200 |
| 2023-07-17 | 11.60 | $11.80 | 368743 |
| 2023-07-14 | 11.59 | $11.93 | 231300 |
| 2023-07-13 | 11.56 | $12.03 | 311900 |
| 2023-07-12 | 11.53 | $11.93 | 450640 |
| 2023-07-11 | 11.51 | $11.79 | 295600 |
| 2023-07-10 | 11.49 | $11.74 | 365218 |
| 2023-07-07 | 11.48 | $11.72 | 300600 |
| 2023-07-06 | 11.47 | $11.71 | 527840 |
| 2023-07-05 | 11.45 | $11.79 | 381802 |
| 2023-07-03 | 11.43 | $11.81 | 420300 |
| 2023-06-30 | 11.41 | $11.60 | 423133 |
| 2023-06-29 | 11.39 | $11.52 | 249400 |
| 2023-06-28 | 11.37 | $11.38 | 261350 |
| 2023-06-27 | 11.36 | $11.34 | 281400 |
| 2023-06-26 | 11.34 | $11.16 | 770000 |
| 2023-06-23 | 11.32 | $11.13 | 325215 |
| 2023-06-22 | 11.30 | $11.23 | 340626 |
| 2023-06-21 | 11.28 | $11.41 | 401575 |
| 2023-06-20 | 11.27 | $11.39 | 266307 |
| 2023-06-16 | 11.25 | $11.56 | 290100 |
| 2023-06-15 | 11.22 | $11.59 | 309200 |
| 2023-06-14 | 11.19 | $11.43 | 407800 |
| 2023-06-13 | 11.17 | $11.45 | 308500 |
| 2023-06-12 | 11.15 | $11.41 | 260623 |
| 2023-06-09 | 11.14 | $11.40 | 240700 |
| 2023-06-08 | 11.13 | $11.49 | 274753 |
| 2023-06-07 | 11.13 | $11.60 | 214223 |
| 2023-06-06 | 11.11 | $11.40 | 240405 |
| 2023-06-05 | 11.11 | $11.28 | 258614 |
| 2023-06-02 | 11.13 | $11.40 | 291209 |
| 2023-06-01 | 11.13 | $11.31 | 380748 |
| 2023-05-31 | 11.12 | $11.13 | 325977 |
| 2023-05-30 | 11.13 | $10.99 | 378500 |
| 2023-05-26 | 11.17 | $10.95 | 299600 |
| 2023-05-25 | 11.20 | $10.78 | 418600 |
| 2023-05-24 | 11.24 | $10.73 | 481004 |
| 2023-05-23 | 11.26 | $10.99 | 447131 |
| 2023-05-22 | 11.28 | $11.02 | 214700 |
| 2023-05-19 | 11.30 | $11.00 | 208409 |
| 2023-05-18 | 11.32 | $11.01 | 243709 |
| 2023-05-17 | 11.34 | $11.05 | 348903 |
| 2023-05-16 | 11.37 | $10.95 | 758600 |
| 2023-05-15 | 11.41 | $11.19 | 250700 |
| 2023-05-12 | 11.43 | $11.22 | 250700 |
| 2023-05-11 | 11.44 | $11.20 | 299100 |
| 2023-05-10 | 11.46 | $11.36 | 241934 |
| 2023-05-09 | 11.47 | $11.28 | 203600 |
| 2023-05-08 | 11.49 | $11.44 | 343200 |
| 2023-05-05 | 11.51 | $11.50 | 341745 |
| 2023-05-04 | 11.52 | $11.43 | 577000 |
| 2023-05-03 | 11.52 | $11.25 | 304900 |
| 2023-05-02 | 11.55 | $11.33 | 321300 |
| 2023-05-01 | 11.58 | $11.62 | 476179 |
| 2023-04-28 | 11.59 | $11.72 | 330500 |
| 2023-04-27 | 11.59 | $11.49 | 242900 |
| 2023-04-26 | 11.58 | $11.22 | 262600 |
| 2023-04-25 | 11.57 | $11.26 | 211400 |
| 2023-04-24 | 11.56 | $11.44 | 250320 |
| 2023-04-21 | 11.54 | $11.49 | 207800 |
| 2023-04-20 | 11.50 | $11.41 | 313900 |
| 2023-04-19 | 11.48 | $11.63 | 308318 |
| 2023-04-18 | 11.46 | $11.67 | 189600 |
| 2023-04-17 | 11.45 | $11.65 | 264500 |
| 2023-04-14 | 11.42 | $11.40 | 243917 |
| 2023-04-13 | 11.43 | $11.57 | 291700 |
| 2023-04-12 | 11.43 | $11.67 | 211617 |
| 2023-04-11 | 11.42 | $11.69 | 284600 |
| 2023-04-10 | 11.42 | $11.81 | 318100 |
| 2023-04-06 | 11.40 | $11.62 | 271329 |
| 2023-04-05 | 11.42 | $11.54 | 236100 |
| 2023-04-04 | 11.47 | $11.73 | 445800 |
| 2023-04-03 | 11.50 | $11.88 | 429300 |
| 2023-03-31 | 11.55 | $11.92 | 398497 |
| 2023-03-30 | 11.58 | $11.64 | 276808 |
| 2023-03-29 | 11.62 | $11.44 | 422400 |
| 2023-03-28 | 11.67 | $10.98 | 264702 |
| 2023-03-27 | 11.75 | $11.02 | 321237 |
| 2023-03-24 | 11.82 | $11.01 | 377300 |
| 2023-03-23 | 11.90 | $10.78 | 420300 |
| 2023-03-22 | 12.00 | $10.93 | 573800 |
| 2023-03-21 | 12.08 | $11.27 | 475052 |
| 2023-03-20 | 12.15 | $11.36 | 289900 |
| 2023-03-17 | 12.24 | $11.22 | 379649 |
| 2023-03-16 | 12.34 | $11.54 | 278500 |
| 2023-03-15 | 12.44 | $11.53 | 455334 |
| 2023-03-14 | 12.53 | $11.50 | 430401 |
| 2023-03-13 | 12.64 | $11.62 | 451238 |
| 2023-03-10 | 12.73 | $11.56 | 606945 |
| 2023-03-09 | 12.83 | $12.00 | 319012 |
| 2023-03-08 | 12.91 | $12.39 | 337042 |
| 2023-03-07 | 12.97 | $12.47 | 277709 |
| 2023-03-06 | 13.02 | $12.75 | 286407 |
| 2023-03-03 | 13.07 | $12.61 | 224501 |
| 2023-03-02 | 13.13 | $12.45 | 292321 |
| 2023-03-01 | 13.19 | $12.38 | 352425 |
| 2023-02-28 | 13.25 | $12.58 | 291729 |
| 2023-02-27 | 13.27 | $12.54 | 234300 |
| 2023-02-24 | 13.30 | $12.52 | 298024 |
| 2023-02-23 | 13.32 | $12.72 | 151200 |
| 2023-02-22 | 13.33 | $12.67 | 206700 |
| 2023-02-21 | 13.34 | $12.67 | 366800 |
| 2023-02-17 | 13.36 | $13.07 | 586624 |
| 2023-02-16 | 13.35 | $13.28 | 252500 |
| 2023-02-15 | 13.33 | $13.40 | 212800 |
| 2023-02-14 | 13.31 | $13.43 | 239400 |
| 2023-02-13 | 13.30 | $13.66 | 347916 |
| 2023-02-10 | 13.27 | $13.51 | 241524 |
| 2023-02-09 | 13.26 | $13.45 | 204210 |
| 2023-02-08 | 13.24 | $13.60 | 212017 |
| 2023-02-07 | 13.19 | $13.64 | 442600 |
| 2023-02-06 | 13.14 | $13.53 | 212200 |
| 2023-02-03 | 13.08 | $13.59 | 250420 |
| 2023-02-02 | 13.00 | $14.00 | 425600 |
| 2023-02-01 | 12.90 | $13.59 | 520700 |
| 2023-01-31 | 12.81 | $13.49 | 362922 |
| 2023-01-30 | 12.71 | $13.07 | 216500 |
| 2023-01-27 | 12.63 | $13.15 | 293106 |
| 2023-01-26 | 12.54 | $12.92 | 401900 |
| 2023-01-25 | 12.46 | $12.87 | 449005 |
| 2023-01-24 | 12.41 | $12.93 | 496800 |
| 2023-01-23 | 12.34 | $13.00 | 287200 |
| 2023-01-20 | 12.28 | $12.97 | 409600 |
| 2023-01-19 | 12.23 | $12.82 | 311600 |
| 2023-01-18 | 12.18 | $13.04 | 496920 |
| 2023-01-17 | 12.13 | $13.10 | 360300 |
| 2023-01-13 | 12.10 | $13.22 | 303300 |
| 2023-01-12 | 12.06 | $13.23 | 371300 |
| 2023-01-11 | 12.04 | $13.01 | 373116 |
| 2023-01-10 | 12.02 | $12.67 | 517828 |
| 2023-01-09 | 12.01 | $12.51 | 635900 |
| 2023-01-06 | 12.01 | $12.40 | 506245 |
| 2023-01-05 | 12.01 | $12.00 | 483818 |
| 2023-01-04 | 12.03 | $12.01 | 383200 |
| 2023-01-03 | 12.07 | $11.83 | 598448 |
| 2022-12-30 | 12.14 | $11.50 | 562900 |
| 2022-12-29 | 12.22 | $11.50 | 455306 |
| 2022-12-28 | 12.30 | $11.19 | 521400 |
| 2022-12-27 | 12.37 | $11.42 | 529377 |
| 2022-12-23 | 12.43 | $11.78 | 348400 |
| 2022-12-22 | 12.47 | $11.58 | 722215 |
| 2022-12-21 | 12.52 | $11.90 | 463213 |
| 2022-12-20 | 12.55 | $11.84 | 418000 |
| 2022-12-19 | 12.57 | $11.77 | 492043 |
| 2022-12-16 | 12.60 | $12.18 | 320721 |
| 2022-12-15 | 12.60 | $12.42 | 295000 |
| 2022-12-14 | 12.60 | $12.55 | 323246 |
| 2022-12-13 | 12.60 | $12.68 | 308436 |
| 2022-12-12 | 12.60 | $12.67 | 292900 |
| 2022-12-09 | 12.61 | $12.47 | 278901 |
| 2022-12-08 | 12.62 | $12.42 | 369239 |
| 2022-12-07 | 12.60 | $12.43 | 193427 |
| 2022-12-06 | 12.58 | $12.42 | 327932 |
| 2022-12-05 | 12.56 | $12.75 | 320908 |
| 2022-12-02 | 12.53 | $13.27 | 302521 |
| 2022-12-01 | 12.45 | $13.10 | 338148 |
| 2022-11-30 | 12.39 | $13.16 | 525138 |
| 2022-11-29 | 12.34 | $12.64 | 311100 |
| 2022-11-28 | 12.33 | $12.52 | 308400 |
| 2022-11-25 | 12.32 | $12.64 | 134742 |
| 2022-11-23 | 12.28 | $12.56 | 290028 |
| 2022-11-22 | 12.25 | $12.44 | 315100 |
| 2022-11-21 | 12.22 | $12.35 | 405825 |
| 2022-11-18 | 12.17 | $12.34 | 248200 |
| 2022-11-17 | 12.11 | $12.20 | 337947 |
| 2022-11-16 | 12.05 | $12.34 | 330700 |
| 2022-11-15 | 11.99 | $12.58 | 403805 |
| 2022-11-14 | 11.93 | $12.63 | 276800 |
| 2022-11-11 | 11.86 | $12.88 | 307900 |
| 2022-11-10 | 11.77 | $12.78 | 382258 |
| 2022-11-09 | 11.69 | $11.98 | 285200 |
| 2022-11-08 | 11.65 | $12.09 | 204500 |
| 2022-11-07 | 11.60 | $12.01 | 351427 |
| 2022-11-04 | 11.56 | $12.04 | 228000 |
| 2022-11-03 | 11.52 | $11.81 | 245230 |
| 2022-11-02 | 11.50 | $11.80 | 345277 |
| 2022-11-01 | 11.50 | $12.23 | 394729 |
| 2022-10-31 | 11.50 | $12.36 | 399511 |
| 2022-10-28 | 11.46 | $12.24 | 298818 |
| 2022-10-27 | 11.41 | $11.98 | 254700 |
| 2022-10-26 | 11.36 | $11.91 | 259846 |
| 2022-10-25 | 11.34 | $11.85 | 403100 |
| 2022-10-24 | 11.31 | $11.37 | 457043 |
| 2022-10-21 | 11.30 | $11.13 | 279600 |
| 2022-10-20 | 11.34 | $11.07 | 334100 |
| 2022-10-19 | 11.39 | $11.13 | 243534 |
| 2022-10-18 | 11.47 | $11.39 | 356700 |
| 2022-10-17 | 11.54 | $11.23 | 352448 |
| 2022-10-14 | 11.64 | $10.99 | 523004 |
| 2022-10-13 | 11.76 | $11.25 | 733321 |
| 2022-10-12 | 11.88 | $11.12 | 444835 |
| 2022-10-11 | 12.03 | $11.17 | 638600 |
| 2022-10-10 | 12.19 | $11.12 | 416600 |
| 2022-10-07 | 12.38 | $11.20 | 447748 |
| 2022-10-06 | 12.57 | $11.55 | 376200 |
| 2022-10-05 | 12.72 | $11.79 | 460400 |
| 2022-10-04 | 12.87 | $12.05 | 515100 |
| 2022-10-03 | 12.98 | $11.60 | 555926 |
| 2022-09-30 | 13.11 | $11.25 | 350300 |
| 2022-09-29 | 13.27 | $11.05 | 577203 |
| 2022-09-28 | 13.45 | $11.54 | 471910 |
| 2022-09-27 | 13.60 | $11.13 | 1.1M |
| 2022-09-26 | 13.78 | $11.23 | 1.0M |
| 2022-09-23 | 13.96 | $11.86 | 606200 |
| 2022-09-22 | 14.12 | $12.21 | 484822 |
| 2022-09-21 | 14.24 | $12.58 | 405507 |
| 2022-09-20 | 14.34 | $12.87 | 353600 |
| 2022-09-19 | 14.44 | $13.28 | 213000 |
| 2022-09-16 | 14.53 | $13.38 | 643231 |
| 2022-09-15 | 14.63 | $13.66 | 265428 |
| 2022-09-14 | 14.73 | $14.13 | 202230 |
| 2022-09-13 | 14.81 | $14.34 | 338920 |
| 2022-09-12 | 14.90 | $14.96 | 202700 |
| 2022-09-09 | 14.95 | $14.84 | 114109 |
| 2022-09-08 | 14.99 | $14.65 | 100138 |
| 2022-09-07 | 15.04 | $14.70 | 160900 |
| 2022-09-06 | 15.08 | $14.30 | 200523 |
| 2022-09-02 | 15.14 | $14.28 | 132974 |
| 2022-09-01 | 15.19 | $14.49 | 315800 |
| 2022-08-31 | 15.23 | $14.52 | 308237 |
| 2022-08-30 | 15.26 | $14.58 | 249348 |
| 2022-08-29 | 15.29 | $14.80 | 210600 |
| 2022-08-26 | 15.33 | $14.72 | 228414 |
| 2022-08-25 | 15.37 | $15.01 | 162679 |
| 2022-08-24 | 15.38 | $14.76 | 178814 |
| 2022-08-23 | 15.38 | $14.58 | 221041 |
| 2022-08-22 | 15.38 | $14.79 | 268142 |
| 2022-08-19 | 15.37 | $15.15 | 209000 |
| 2022-08-18 | 15.34 | $15.40 | 212205 |
| 2022-08-17 | 15.29 | $15.53 | 248314 |
| 2022-08-16 | 15.22 | $15.82 | 207800 |
| 2022-08-15 | 15.14 | $16.11 | 268700 |
| 2022-08-12 | 15.02 | $15.94 | 287445 |
| 2022-08-11 | 14.92 | $15.58 | 248030 |
| 2022-08-10 | 14.83 | $15.77 | 293900 |
| 2022-08-09 | 14.73 | $15.49 | 166533 |
| 2022-08-08 | 14.66 | $15.47 | 266600 |
| 2022-08-05 | 14.59 | $15.28 | 242600 |
| 2022-08-04 | 14.53 | $15.29 | 163642 |
| 2022-08-03 | 14.47 | $15.20 | 206600 |
| 2022-08-02 | 14.42 | $15.17 | 197600 |
| 2022-08-01 | 14.37 | $15.46 | 332927 |
| 2022-07-29 | 14.29 | $15.50 | 428941 |
| 2022-07-28 | 14.19 | $15.36 | 267800 |
| 2022-07-27 | 14.10 | $14.80 | 246107 |
| 2022-07-26 | 14.04 | $14.50 | 155199 |
| 2022-07-25 | 13.99 | $14.53 | 189805 |
| 2022-07-22 | 13.94 | $14.53 | 209613 |
| 2022-07-21 | 13.87 | $14.38 | 161213 |
| 2022-07-20 | 13.81 | $14.21 | 219710 |
| 2022-07-19 | 13.76 | $14.17 | 170100 |
| 2022-07-18 | 13.70 | $13.77 | 236420 |
| 2022-07-15 | 13.64 | $14.00 | 163300 |
| 2022-07-14 | 13.61 | $13.73 | 161527 |
| 2022-07-13 | 13.57 | $13.82 | 168943 |
| 2022-07-12 | 13.53 | $13.99 | 168236 |
| 2022-07-11 | 13.53 | $14.09 | 172100 |
| 2022-07-08 | 13.55 | $14.08 | 213346 |
| 2022-07-07 | 13.57 | $14.20 | 182300 |
| 2022-07-06 | 13.62 | $14.06 | 198800 |
| 2022-07-05 | 13.66 | $14.12 | 299324 |
| 2022-07-01 | 13.69 | $13.94 | 216700 |
| 2022-06-30 | 13.74 | $13.59 | 321000 |
| 2022-06-29 | 13.79 | $13.49 | 186700 |
| 2022-06-28 | 13.85 | $13.50 | 320800 |
| 2022-06-27 | 13.92 | $13.60 | 240914 |
| 2022-06-24 | 13.96 | $13.52 | 227038 |
| 2022-06-23 | 13.98 | $13.23 | 413564 |
| 2022-06-22 | 14.00 | $13.04 | 402251 |
| 2022-06-21 | 14.02 | $13.21 | 367128 |
| 2022-06-17 | 14.03 | $12.94 | 317113 |
| 2022-06-16 | 14.06 | $12.72 | 430542 |
| 2022-06-15 | 14.10 | $13.31 | 350300 |
| 2022-06-14 | 14.14 | $12.96 | 418408 |
| 2022-06-13 | 14.18 | $13.06 | 542246 |
| 2022-06-10 | 14.21 | $13.99 | 289001 |
| 2022-06-09 | 14.18 | $14.35 | 196353 |
| 2022-06-08 | 14.13 | $14.62 | 182665 |
| 2022-06-07 | 14.06 | $15.09 | 230825 |
| 2022-06-06 | 14.00 | $14.86 | 199546 |
| 2022-06-03 | 13.99 | $14.69 | 222800 |
| 2022-06-02 | 13.98 | $15.04 | 201800 |
| 2022-06-01 | 13.99 | $14.61 | 309700 |
| 2022-05-31 | 14.01 | $14.73 | 362206 |
| 2022-05-27 | 14.01 | $14.90 | 496500 |
| 2022-05-26 | 14.03 | $14.23 | 319636 |
| 2022-05-25 | 14.12 | $13.92 | 316558 |
| 2022-05-24 | 14.21 | $13.69 | 334900 |
| 2022-05-23 | 14.31 | $13.49 | 367663 |
| 2022-05-20 | 14.44 | $13.40 | 349600 |
| 2022-05-19 | 14.59 | $13.46 | 254000 |
| 2022-05-18 | 14.74 | $13.62 | 344600 |
| 2022-05-17 | 14.90 | $14.05 | 381100 |
| 2022-05-16 | 15.02 | $13.81 | 273200 |
| 2022-05-13 | 15.12 | $13.74 | 324200 |
| 2022-05-12 | 15.24 | $13.27 | 518488 |
| 2022-05-11 | 15.39 | $13.37 | 429500 |
| 2022-05-10 | 15.53 | $13.31 | 753500 |
| 2022-05-09 | 15.69 | $13.83 | 672530 |
| 2022-05-06 | 15.81 | $14.56 | 348806 |
| 2022-05-05 | 15.91 | $14.65 | 310149 |
| 2022-05-04 | 16.01 | $15.17 | 338433 |
| 2022-05-03 | 16.08 | $14.98 | 328600 |
| 2022-05-02 | 16.19 | $14.73 | 843600 |
| 2022-04-29 | 16.29 | $15.33 | 526700 |
| 2022-04-28 | 16.36 | $16.08 | 216800 |
| 2022-04-27 | 16.40 | $15.66 | 294400 |
| 2022-04-26 | 16.46 | $15.75 | 269300 |
| 2022-04-25 | 16.49 | $16.09 | 302012 |
| 2022-04-22 | 16.49 | $16.27 | 235750 |
| 2022-04-21 | 16.47 | $16.56 | 562232 |
| 2022-04-20 | 16.44 | $16.88 | 546518 |
| 2022-04-19 | 16.40 | $16.35 | 378100 |
| 2022-04-18 | 16.37 | $15.91 | 283652 |
| 2022-04-14 | 16.38 | $15.98 | 335200 |
| 2022-04-13 | 16.38 | $16.25 | 229200 |
| 2022-04-12 | 16.34 | $16.27 | 206003 |
| 2022-04-11 | 16.29 | $16.40 | 323700 |
| 2022-04-08 | 16.23 | $16.38 | 268836 |
| 2022-04-07 | 16.20 | $16.43 | 332600 |
| 2022-04-06 | 16.16 | $16.67 | 375946 |
| 2022-04-05 | 16.12 | $16.67 | 328500 |
| 2022-04-04 | 16.07 | $17.08 | 421621 |
| 2022-04-01 | 16.01 | $16.84 | 307700 |
| 2022-03-31 | 15.97 | $16.73 | 282400 |
| 2022-03-30 | 15.93 | $16.80 | 213240 |
| 2022-03-29 | 15.87 | $16.90 | 352800 |
| 2022-03-28 | 15.80 | $16.31 | 208100 |
| 2022-03-25 | 15.78 | $16.08 | 382209 |
| 2022-03-24 | 15.77 | $15.91 | 140302 |
| 2022-03-23 | 15.74 | $15.95 | 236500 |
| 2022-03-22 | 15.68 | $16.04 | 211201 |
| 2022-03-21 | 15.61 | $15.84 | 216740 |
| 2022-03-18 | 15.57 | $16.03 | 173311 |
| 2022-03-17 | 15.54 | $15.93 | 228575 |
| 2022-03-16 | 15.52 | $15.57 | 190885 |
| 2022-03-15 | 15.53 | $15.26 | 215812 |
| 2022-03-14 | 15.56 | $15.25 | 347200 |
| 2022-03-11 | 15.59 | $15.63 | 205919 |
| 2022-03-10 | 15.62 | $15.74 | 384556 |
| 2022-03-09 | 15.66 | $15.90 | 217519 |
| 2022-03-08 | 15.68 | $15.68 | 278267 |
| 2022-03-07 | 15.72 | $15.73 | 284809 |
| 2022-03-04 | 15.75 | $16.17 | 318400 |
| 2022-03-03 | 15.77 | $15.87 | 301949 |
| 2022-03-02 | 15.82 | $15.56 | 346026 |
| 2022-03-01 | 15.87 | $15.62 | 344834 |
| 2022-02-28 | 15.92 | $15.74 | 409523 |
| 2022-02-25 | 15.95 | $15.92 | 575231 |
| 2022-02-24 | 15.94 | $15.34 | 727700 |
| 2022-02-23 | 15.96 | $14.68 | 622832 |
| 2022-02-22 | 16.02 | $14.72 | 678100 |
| 2022-02-18 | 16.07 | $15.12 | 453600 |
| 2022-02-17 | 16.10 | $15.31 | 475340 |
| 2022-02-16 | 16.15 | $15.63 | 382345 |
| 2022-02-15 | 16.20 | $15.70 | 298500 |
| 2022-02-14 | 16.26 | $15.79 | 387800 |
| 2022-02-11 | 16.32 | $15.94 | 368543 |
| 2022-02-10 | 16.38 | $16.27 | 557500 |
| 2022-02-09 | 16.42 | $16.59 | 273400 |
| 2022-02-08 | 16.45 | $16.26 | 231900 |
| 2022-02-07 | 16.49 | $16.43 | 296000 |
| 2022-02-04 | 16.53 | $16.25 | 331500 |
| 2022-02-03 | 16.59 | $16.57 | 252129 |
| 2022-02-02 | 16.62 | $16.90 | 285502 |
| 2022-02-01 | 16.68 | $16.59 | 359500 |
| 2022-01-31 | 16.75 | $16.59 | 369500 |
| 2022-01-28 | 16.84 | $16.31 | 373020 |
| 2022-01-27 | 16.93 | $15.73 | 435232 |
| 2022-01-26 | 17.04 | $15.88 | 683748 |
| 2022-01-25 | 17.15 | $15.84 | 416469 |
| 2022-01-24 | 17.25 | $15.70 | 1.8M |
| 2022-01-21 | 17.34 | $15.67 | 764849 |
| 2022-01-20 | 17.43 | $16.41 | 356759 |
| 2022-01-19 | 17.47 | $16.65 | 326153 |
| 2022-01-18 | 17.48 | $16.80 | 360900 |
| 2022-01-14 | 17.49 | $17.01 | 441400 |
| 2022-01-13 | 17.50 | $17.10 | 265645 |
| 2022-01-12 | 17.50 | $17.15 | 285540 |
| 2022-01-11 | 17.47 | $17.07 | 343519 |
| 2022-01-10 | 17.46 | $17.10 | 421837 |
| 2022-01-07 | 17.44 | $17.35 | 315010 |
| 2022-01-06 | 17.40 | $17.35 | 422336 |
| 2022-01-05 | 17.38 | $17.13 | 831200 |
| 2022-01-04 | 17.36 | $18.11 | 437400 |
| 2022-01-03 | 17.26 | $18.13 | 843900 |
| 2021-12-31 | 17.16 | $18.22 | 285900 |
| 2021-12-30 | 17.05 | $18.19 | 294500 |
| 2021-12-29 | 16.93 | $18.00 | 344500 |
| 2021-12-28 | 16.83 | $17.94 | 314900 |
| 2021-12-27 | 16.76 | $17.84 | 365100 |
| 2021-12-23 | 16.70 | $17.55 | 327153 |
| 2021-12-22 | 16.67 | $17.40 | 273842 |
| 2021-12-21 | 16.64 | $17.22 | 237800 |
| 2021-12-20 | 16.61 | $16.85 | 338700 |
| 2021-12-17 | 16.61 | $17.14 | 355700 |
| 2021-12-16 | 16.59 | $17.13 | 351429 |
| 2021-12-15 | 16.58 | $17.05 | 417340 |
| 2021-12-14 | 16.57 | $16.66 | 317200 |
| 2021-12-13 | 16.59 | $16.81 | 292434 |
| 2021-12-10 | 16.61 | $16.66 | 173206 |
| 2021-12-09 | 16.63 | $16.69 | 301400 |
| 2021-12-08 | 16.64 | $16.85 | 209831 |
| 2021-12-07 | 16.65 | $16.66 | 220733 |
| 2021-12-06 | 16.66 | $16.30 | 296200 |
| 2021-12-03 | 16.70 | $16.01 | 274400 |
| 2021-12-02 | 16.74 | $16.01 | 416741 |
| 2021-12-01 | 16.80 | $15.78 | 434820 |
| 2021-11-30 | 16.86 | $16.11 | 441549 |
| 2021-11-29 | 16.89 | $16.57 | 375000 |
| 2021-11-26 | 16.90 | $16.57 | 232400 |
| 2021-11-24 | 16.90 | $17.00 | 171600 |
| 2021-11-23 | 16.88 | $16.72 | 221834 |
| 2021-11-22 | 16.87 | $16.56 | 344500 |
| 2021-11-19 | 16.87 | $16.84 | 166904 |
| 2021-11-18 | 16.85 | $16.83 | 241842 |
| 2021-11-17 | 16.82 | $16.92 | 327914 |
| 2021-11-16 | 16.80 | $16.87 | 295800 |
| 2021-11-15 | 16.76 | $17.10 | 219248 |
| 2021-11-12 | 16.71 | $17.10 | 193930 |
| 2021-11-11 | 16.65 | $17.04 | 184000 |
| 2021-11-10 | 16.59 | $16.97 | 295228 |
| 2021-11-09 | 16.52 | $17.04 | 245210 |
| 2021-11-08 | 16.44 | $16.93 | 249800 |
| 2021-11-05 | 16.36 | $16.95 | 294331 |
| 2021-11-04 | 16.28 | $16.93 | 374518 |
| 2021-11-03 | 16.20 | $17.11 | 252623 |
| 2021-11-02 | 16.11 | $17.00 | 456100 |
| 2021-11-01 | 16.01 | $16.79 | 394400 |
| 2021-10-29 | 15.93 | $16.63 | 323900 |
| 2021-10-28 | 15.86 | $16.76 | 290129 |
| 2021-10-27 | 15.77 | $16.52 | 307500 |
| 2021-10-26 | 15.69 | $16.60 | 245546 |
| 2021-10-25 | 15.61 | $16.48 | 223200 |
| 2021-10-22 | 15.54 | $16.38 | 199400 |
| 2021-10-21 | 15.50 | $16.31 | 248573 |
| 2021-10-20 | 15.46 | $16.41 | 343300 |
| 2021-10-19 | 15.43 | $16.14 | 246300 |
| 2021-10-18 | 15.40 | $16.12 | 355200 |
| 2021-10-15 | 15.38 | $15.87 | 236004 |
| 2021-10-14 | 15.37 | $15.79 | 220900 |
| 2021-10-13 | 15.39 | $15.57 | 233304 |
| 2021-10-12 | 15.41 | $15.48 | 293434 |
| 2021-10-11 | 15.44 | $15.33 | 274000 |
| 2021-10-08 | 15.48 | $15.28 | 304134 |
| 2021-10-07 | 15.52 | $15.42 | 372800 |
| 2021-10-06 | 15.57 | $15.22 | 313900 |
| 2021-10-05 | 15.63 | $15.13 | 308604 |
| 2021-10-04 | 15.69 | $15.19 | 366743 |
| 2021-10-01 | 15.77 | $15.19 | 256622 |
| 2021-09-30 | 15.84 | $14.90 | 383766 |
| 2021-09-29 | 15.92 | $15.08 | 301916 |
| 2021-09-28 | 15.99 | $14.91 | 659236 |
| 2021-09-27 | 16.04 | $15.12 | 556987 |
| 2021-09-24 | 16.08 | $15.46 | 314900 |
| 2021-09-23 | 16.09 | $15.67 | 385199 |
| 2021-09-22 | 16.09 | $15.75 | 350700 |
| 2021-09-21 | 16.08 | $15.60 | 322600 |
| 2021-09-20 | 16.09 | $15.58 | 596404 |
| 2021-09-17 | 16.10 | $15.82 | 214600 |
| 2021-09-16 | 16.09 | $16.01 | 252017 |
| 2021-09-15 | 16.09 | $16.09 | 237327 |
| 2021-09-14 | 16.09 | $16.00 | 204600 |
| 2021-09-13 | 16.12 | $16.16 | 278207 |
| 2021-09-10 | 16.14 | $16.09 | 303810 |
| 2021-09-09 | 16.15 | $16.34 | 293200 |
| 2021-09-08 | 16.15 | $16.53 | 204330 |
| 2021-09-07 | 16.13 | $16.36 | 374042 |
| 2021-09-03 | 16.13 | $16.69 | 239216 |
| 2021-09-02 | 16.10 | $16.67 | 342700 |
| 2021-09-01 | 16.07 | $16.55 | 440313 |
| 2021-08-31 | 16.03 | $16.31 | 358000 |
| 2021-08-30 | 16.03 | $16.06 | 295228 |
| 2021-08-27 | 16.03 | $15.88 | 332143 |
| 2021-08-26 | 16.04 | $15.54 | 403708 |
| 2021-08-25 | 16.07 | $15.68 | 350600 |
| 2021-08-24 | 16.08 | $15.69 | 525600 |
| 2021-08-23 | 16.09 | $15.73 | 455500 |
| 2021-08-20 | 16.09 | $15.73 | 418400 |
| 2021-08-19 | 16.11 | $15.72 | 635300 |
| 2021-08-18 | 16.11 | $15.91 | 345405 |
| 2021-08-17 | 16.11 | $16.22 | 380400 |
| 2021-08-16 | 16.10 | $16.51 | 415400 |
| 2021-08-13 | 16.05 | $16.52 | 448200 |
| 2021-08-12 | 16.02 | $16.41 | 284910 |
| 2021-08-11 | 16.01 | $16.33 | 340238 |
| 2021-08-10 | 15.99 | $16.16 | 238000 |
| 2021-08-09 | 15.98 | $16.20 | 284400 |
| 2021-08-06 | 15.97 | $16.11 | 197037 |
| 2021-08-05 | 15.98 | $16.05 | 324000 |
| 2021-08-04 | 15.97 | $15.92 | 395368 |
| 2021-08-03 | 15.97 | $16.20 | 290417 |
| 2021-08-02 | 15.96 | $16.18 | 368203 |
| 2021-07-30 | 15.96 | $16.08 | 522231 |
| 2021-07-29 | 15.95 | $15.95 | 253000 |
| 2021-07-28 | 15.93 | $15.90 | 232700 |
| 2021-07-27 | 15.93 | $15.91 | 251600 |
| 2021-07-26 | 15.93 | $15.85 | 243046 |
| 2021-07-23 | 15.92 | $15.97 | 223100 |
| 2021-07-22 | 15.90 | $15.82 | 252810 |
| 2021-07-21 | 15.88 | $15.89 | 365111 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.40
2026-07-17
Close Price
$12.37
Vol: 2.0M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
12.98
Maximum
17.50
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.40 | $12.37 | 2.0M |
| 2026-07-16 | 12.40 | $12.40 | 959325 |
| 2026-07-15 | 12.40 | $12.21 | 2.3M |
| 2026-07-14 | 12.43 | $12.20 | 1.5M |
| 2026-07-13 | 12.45 | $12.22 | 923873 |
| 2026-07-10 | 12.47 | $12.22 | 588831 |
| 2026-07-09 | 12.50 | $12.21 | 522335 |
| 2026-07-08 | 12.53 | $12.20 | 783000 |
| 2026-07-07 | 12.56 | $12.35 | 1.2M |
| 2026-07-06 | 12.59 | $12.23 | 909230 |
| 2026-07-02 | 12.63 | $12.50 | 716225 |
| 2026-07-01 | 12.64 | $12.34 | 773034 |
| 2026-06-30 | 12.67 | $12.31 | 966839 |
| 2026-06-29 | 12.71 | $12.49 | 848117 |
| 2026-06-26 | 12.73 | $12.45 | 629836 |
| 2026-06-25 | 12.76 | $12.41 | 776139 |
| 2026-06-24 | 12.80 | $12.59 | 913422 |
| 2026-06-23 | 12.82 | $12.35 | 835800 |
| 2026-06-22 | 12.87 | $12.29 | 667134 |
| 2026-06-18 | 12.93 | $12.27 | 1.4M |
| 2026-06-17 | 13.00 | $12.44 | 1.6M |
| 2026-06-16 | 13.06 | $12.78 | 942345 |
| 2026-06-15 | 13.09 | $12.82 | 1.5M |
| 2026-06-12 | 13.11 | $12.98 | 1.2M |
| 2026-06-11 | 13.13 | $12.82 | 1.4M |
| 2026-06-10 | 13.16 | $12.84 | 1.5M |
| 2026-06-09 | 13.19 | $12.73 | 3.0M |
| 2026-06-08 | 13.24 | $13.25 | 362700 |
| 2026-06-05 | 13.24 | $13.53 | 349012 |
| 2026-06-04 | 13.21 | $13.32 | 310400 |
| 2026-06-03 | 13.20 | $13.11 | 371379 |
| 2026-06-02 | 13.21 | $13.11 | 434700 |
| 2026-06-01 | 13.22 | $13.07 | 421700 |
| 2026-05-29 | 13.24 | $13.34 | 437114 |
| 2026-05-28 | 13.23 | $13.38 | 342303 |
| 2026-05-27 | 13.21 | $13.30 | 202700 |
| 2026-05-26 | 13.20 | $13.37 | 355534 |
| 2026-05-22 | 13.18 | $13.32 | 186000 |
| 2026-05-21 | 13.17 | $13.32 | 219205 |
| 2026-05-20 | 13.15 | $13.28 | 302611 |
| 2026-05-19 | 13.14 | $13.06 | 231177 |
| 2026-05-18 | 13.15 | $13.04 | 256550 |
| 2026-05-15 | 13.16 | $12.93 | 382123 |
| 2026-05-14 | 13.18 | $13.21 | 244943 |
| 2026-05-13 | 13.18 | $13.22 | 278900 |
| 2026-05-12 | 13.17 | $13.32 | 236259 |
| 2026-05-11 | 13.16 | $13.42 | 277440 |
| 2026-05-08 | 13.13 | $13.43 | 415800 |
| 2026-05-07 | 13.10 | $13.39 | 184200 |
| 2026-05-06 | 13.07 | $13.42 | 270800 |
| 2026-05-05 | 13.03 | $13.29 | 254900 |
| 2026-05-04 | 13.00 | $13.21 | 380000 |
| 2026-05-01 | 12.98 | $13.41 | 336000 |
| 2026-04-30 | 12.94 | $13.39 | 413216 |
| 2026-04-29 | 12.89 | $13.13 | 274280 |
| 2026-04-28 | 12.87 | $13.09 | 187315 |
| 2026-04-27 | 12.84 | $12.98 | 268961 |
| 2026-04-24 | 12.83 | $13.05 | 196515 |
| 2026-04-23 | 12.80 | $13.03 | 277007 |
| 2026-04-22 | 12.78 | $12.90 | 290400 |
| 2026-04-21 | 12.77 | $13.09 | 299027 |
| 2026-04-20 | 12.73 | $13.32 | 320431 |
| 2026-04-17 | 12.67 | $13.34 | 325934 |
| 2026-04-16 | 12.60 | $13.09 | 368719 |
| 2026-04-15 | 12.55 | $12.91 | 228885 |
| 2026-04-14 | 12.51 | $12.90 | 332045 |
| 2026-04-13 | 12.47 | $12.85 | 404646 |
| 2026-04-10 | 12.43 | $12.88 | 300000 |
| 2026-04-09 | 12.38 | $12.84 | 249000 |
| 2026-04-08 | 12.34 | $12.64 | 301300 |
| 2026-04-07 | 12.30 | $12.42 | 219736 |
| 2026-04-06 | 12.29 | $12.45 | 346300 |
| 2026-04-02 | 12.27 | $12.33 | 228800 |
| 2026-04-01 | 12.27 | $12.19 | 318216 |
| 2026-03-31 | 12.28 | $12.05 | 760200 |
| 2026-03-30 | 12.30 | $11.87 | 353003 |
| 2026-03-27 | 12.35 | $11.70 | 365900 |
| 2026-03-26 | 12.41 | $11.86 | 285812 |
| 2026-03-25 | 12.47 | $11.93 | 308246 |
| 2026-03-24 | 12.53 | $11.89 | 291943 |
| 2026-03-23 | 12.60 | $12.00 | 325445 |
| 2026-03-20 | 12.66 | $12.03 | 476061 |
| 2026-03-19 | 12.73 | $12.46 | 298318 |
| 2026-03-18 | 12.75 | $12.50 | 157800 |
| 2026-03-17 | 12.78 | $12.69 | 286811 |
| 2026-03-16 | 12.79 | $12.61 | 256900 |
| 2026-03-13 | 12.81 | $12.44 | 251200 |
| 2026-03-12 | 12.85 | $12.44 | 235700 |
| 2026-03-11 | 12.89 | $12.47 | 329683 |
| 2026-03-10 | 12.93 | $12.65 | 391716 |
| 2026-03-09 | 12.96 | $12.81 | 711345 |
| 2026-03-06 | 12.98 | $12.91 | 361338 |
| 2026-03-05 | 12.99 | $13.12 | 346628 |
| 2026-03-04 | 12.97 | $13.31 | 351548 |
| 2026-03-03 | 12.94 | $13.22 | 625316 |
| 2026-03-02 | 12.91 | $13.35 | 468656 |
| 2026-02-27 | 12.86 | $13.31 | 490257 |
| 2026-02-26 | 12.82 | $13.20 | 415857 |
| 2026-02-25 | 12.78 | $12.99 | 337900 |
| 2026-02-24 | 12.75 | $13.11 | 356864 |
| 2026-02-23 | 12.71 | $13.04 | 370908 |
| 2026-02-20 | 12.68 | $13.05 | 349782 |
| 2026-02-19 | 12.64 | $12.99 | 578800 |
| 2026-02-18 | 12.61 | $13.11 | 588946 |
| 2026-02-17 | 12.55 | $13.33 | 505723 |
| 2026-02-13 | 12.47 | $13.21 | 493226 |
| 2026-02-12 | 12.39 | $12.95 | 856000 |
| 2026-02-11 | 12.33 | $12.87 | 622768 |
| 2026-02-10 | 12.28 | $12.85 | 588420 |
| 2026-02-09 | 12.22 | $12.78 | 671700 |
| 2026-02-06 | 12.16 | $12.63 | 721100 |
| 2026-02-05 | 12.11 | $12.38 | 390000 |
| 2026-02-04 | 12.08 | $12.47 | 591701 |
| 2026-02-03 | 12.04 | $12.23 | 622325 |
| 2026-02-02 | 12.02 | $12.22 | 685500 |
| 2026-01-30 | 12.00 | $12.22 | 507723 |
| 2026-01-29 | 11.97 | $12.19 | 551850 |
| 2026-01-28 | 11.95 | $11.97 | 467338 |
| 2026-01-27 | 11.95 | $12.19 | 357200 |
| 2026-01-26 | 11.92 | $12.20 | 460500 |
| 2026-01-23 | 11.89 | $12.15 | 485841 |
| 2026-01-22 | 11.87 | $12.05 | 545036 |
| 2026-01-21 | 11.85 | $12.16 | 669901 |
| 2026-01-20 | 11.81 | $12.07 | 487313 |
| 2026-01-16 | 11.79 | $12.26 | 1.2M |
| 2026-01-15 | 11.74 | $12.11 | 643700 |
| 2026-01-14 | 11.70 | $12.04 | 888520 |
| 2026-01-13 | 11.66 | $11.95 | 831490 |
| 2026-01-12 | 11.63 | $11.88 | 845914 |
| 2026-01-09 | 11.60 | $11.76 | 541546 |
| 2026-01-08 | 11.59 | $11.70 | 517915 |
| 2026-01-07 | 11.58 | $11.57 | 855109 |
| 2026-01-06 | 11.58 | $11.77 | 1.0M |
| 2026-01-05 | 11.56 | $11.65 | 1.3M |
| 2026-01-02 | 11.55 | $11.46 | 726140 |
| 2025-12-31 | 11.56 | $11.42 | 907700 |
| 2025-12-30 | 11.57 | $11.57 | 879188 |
| 2025-12-29 | 11.57 | $11.51 | 758900 |
| 2025-12-26 | 11.58 | $11.65 | 490607 |
| 2025-12-24 | 11.57 | $11.63 | 275609 |
| 2025-12-23 | 11.56 | $11.48 | 714900 |
| 2025-12-22 | 11.57 | $11.50 | 719318 |
| 2025-12-19 | 11.58 | $11.45 | 628639 |
| 2025-12-18 | 11.59 | $11.45 | 735000 |
| 2025-12-17 | 11.61 | $11.43 | 685725 |
| 2025-12-16 | 11.63 | $11.36 | 856807 |
| 2025-12-15 | 11.65 | $11.44 | 1.2M |
| 2025-12-12 | 11.68 | $11.39 | 569800 |
| 2025-12-11 | 11.71 | $11.39 | 769952 |
| 2025-12-10 | 11.74 | $11.40 | 788500 |
| 2025-12-09 | 11.78 | $11.44 | 735346 |
| 2025-12-08 | 11.81 | $11.62 | 715000 |
| 2025-12-05 | 11.83 | $11.72 | 420723 |
| 2025-12-04 | 11.84 | $11.73 | 601900 |
| 2025-12-03 | 11.85 | $11.78 | 359848 |
| 2025-12-02 | 11.86 | $11.80 | 463104 |
| 2025-12-01 | 11.87 | $11.86 | 493983 |
| 2025-11-28 | 11.87 | $12.01 | 302604 |
| 2025-11-26 | 11.85 | $11.94 | 343644 |
| 2025-11-25 | 11.85 | $11.77 | 388700 |
| 2025-11-24 | 11.85 | $11.70 | 474943 |
| 2025-11-21 | 11.87 | $11.57 | 539700 |
| 2025-11-20 | 11.90 | $11.44 | 403142 |
| 2025-11-19 | 11.95 | $11.50 | 442200 |
| 2025-11-18 | 12.00 | $11.66 | 445100 |
| 2025-11-17 | 12.03 | $11.65 | 532606 |
| 2025-11-14 | 12.07 | $11.81 | 468238 |
| 2025-11-13 | 12.10 | $11.81 | 335387 |
| 2025-11-12 | 12.13 | $12.03 | 294849 |
| 2025-11-11 | 12.14 | $12.18 | 242300 |
| 2025-11-10 | 12.14 | $12.08 | 324946 |
| 2025-11-07 | 12.14 | $11.99 | 270224 |
| 2025-11-06 | 12.16 | $11.89 | 266534 |
| 2025-11-05 | 12.19 | $11.97 | 364937 |
| 2025-11-04 | 12.21 | $11.93 | 277100 |
| 2025-11-03 | 12.24 | $11.99 | 411500 |
| 2025-10-31 | 12.27 | $12.09 | 325900 |
| 2025-10-30 | 12.28 | $12.04 | 392547 |
| 2025-10-29 | 12.31 | $11.93 | 509206 |
| 2025-10-28 | 12.35 | $12.22 | 379800 |
| 2025-10-27 | 12.36 | $12.50 | 246900 |
| 2025-10-24 | 12.35 | $12.42 | 221938 |
| 2025-10-23 | 12.34 | $12.36 | 199469 |
| 2025-10-22 | 12.34 | $12.38 | 193500 |
| 2025-10-21 | 12.34 | $12.37 | 199991 |
| 2025-10-20 | 12.33 | $12.42 | 264200 |
| 2025-10-17 | 12.32 | $12.29 | 219726 |
| 2025-10-16 | 12.33 | $12.31 | 229138 |
| 2025-10-15 | 12.33 | $12.31 | 272000 |
| 2025-10-14 | 12.33 | $12.14 | 235061 |
| 2025-10-13 | 12.35 | $12.13 | 294404 |
| 2025-10-10 | 12.37 | $12.04 | 352600 |
| 2025-10-09 | 12.41 | $12.22 | 357600 |
| 2025-10-08 | 12.43 | $12.33 | 278852 |
| 2025-10-07 | 12.44 | $12.41 | 409244 |
| 2025-10-06 | 12.44 | $12.36 | 254500 |
| 2025-10-03 | 12.45 | $12.45 | 185510 |
| 2025-10-02 | 12.45 | $12.43 | 277401 |
| 2025-10-01 | 12.45 | $12.50 | 343829 |
| 2025-09-30 | 12.45 | $12.47 | 329700 |
| 2025-09-29 | 12.45 | $12.45 | 289415 |
| 2025-09-26 | 12.45 | $12.39 | 303400 |
| 2025-09-25 | 12.45 | $12.28 | 358948 |
| 2025-09-24 | 12.47 | $12.37 | 357200 |
| 2025-09-23 | 12.48 | $12.47 | 310404 |
| 2025-09-22 | 12.48 | $12.45 | 328538 |
| 2025-09-19 | 12.49 | $12.39 | 390400 |
| 2025-09-18 | 12.50 | $12.50 | 395700 |
| 2025-09-17 | 12.50 | $12.48 | 346449 |
| 2025-09-16 | 12.50 | $12.45 | 776908 |
| 2025-09-15 | 12.50 | $12.65 | 233600 |
| 2025-09-12 | 12.49 | $12.69 | 266038 |
| 2025-09-11 | 12.47 | $12.69 | 399100 |
| 2025-09-10 | 12.44 | $12.49 | 313508 |
| 2025-09-09 | 12.44 | $12.50 | 355615 |
| 2025-09-08 | 12.43 | $12.58 | 410143 |
| 2025-09-05 | 12.42 | $12.63 | 279700 |
| 2025-09-04 | 12.39 | $12.45 | 206000 |
| 2025-09-03 | 12.39 | $12.33 | 527432 |
| 2025-09-02 | 12.39 | $12.41 | 417541 |
| 2025-08-29 | 12.39 | $12.54 | 451800 |
| 2025-08-28 | 12.38 | $12.51 | 318000 |
| 2025-08-27 | 12.36 | $12.48 | 248600 |
| 2025-08-26 | 12.35 | $12.47 | 344943 |
| 2025-08-25 | 12.34 | $12.49 | 295200 |
| 2025-08-22 | 12.32 | $12.57 | 435743 |
| 2025-08-21 | 12.30 | $12.36 | 268800 |
| 2025-08-20 | 12.29 | $12.40 | 220132 |
| 2025-08-19 | 12.28 | $12.29 | 209314 |
| 2025-08-18 | 12.28 | $12.09 | 197537 |
| 2025-08-15 | 12.30 | $12.14 | 242601 |
| 2025-08-14 | 12.31 | $12.15 | 213528 |
| 2025-08-13 | 12.33 | $12.19 | 368042 |
| 2025-08-12 | 12.35 | $12.10 | 450131 |
| 2025-08-11 | 12.37 | $12.19 | 446717 |
| 2025-08-08 | 12.39 | $12.31 | 370909 |
| 2025-08-07 | 12.40 | $12.31 | 234300 |
| 2025-08-06 | 12.41 | $12.35 | 319300 |
| 2025-08-05 | 12.42 | $12.35 | 196800 |
| 2025-08-04 | 12.42 | $12.31 | 425527 |
| 2025-08-01 | 12.43 | $12.22 | 294935 |
| 2025-07-31 | 12.46 | $12.27 | 497561 |
| 2025-07-30 | 12.48 | $12.46 | 353400 |
| 2025-07-29 | 12.48 | $12.59 | 222838 |
| 2025-07-28 | 12.47 | $12.44 | 284900 |
| 2025-07-25 | 12.47 | $12.60 | 184270 |
| 2025-07-24 | 12.45 | $12.59 | 285318 |
| 2025-07-23 | 12.44 | $12.63 | 308200 |
| 2025-07-22 | 12.42 | $12.63 | 279310 |
| 2025-07-21 | 12.40 | $12.42 | 333515 |
| 2025-07-18 | 12.40 | $12.38 | 170013 |
| 2025-07-17 | 12.40 | $12.37 | 298301 |
| 2025-07-16 | 12.40 | $12.35 | 268400 |
| 2025-07-15 | 12.41 | $12.29 | 366839 |
| 2025-07-14 | 12.42 | $12.50 | 211923 |
| 2025-07-11 | 12.41 | $12.39 | 251740 |
| 2025-07-10 | 12.41 | $12.44 | 268900 |
| 2025-07-09 | 12.41 | $12.39 | 248400 |
| 2025-07-08 | 12.41 | $12.38 | 284944 |
| 2025-07-07 | 12.41 | $12.40 | 318209 |
| 2025-07-03 | 12.41 | $12.54 | 149046 |
| 2025-07-02 | 12.40 | $12.55 | 250446 |
| 2025-07-01 | 12.39 | $12.52 | 349600 |
| 2025-06-30 | 12.37 | $12.45 | 392600 |
| 2025-06-27 | 12.36 | $12.34 | 324600 |
| 2025-06-26 | 12.37 | $12.27 | 330451 |
| 2025-06-25 | 12.38 | $12.36 | 333600 |
| 2025-06-24 | 12.38 | $12.60 | 228200 |
| 2025-06-23 | 12.35 | $12.50 | 295400 |
| 2025-06-20 | 12.34 | $12.29 | 181723 |
| 2025-06-18 | 12.34 | $12.32 | 151348 |
| 2025-06-17 | 12.35 | $12.29 | 286900 |
| 2025-06-16 | 12.35 | $12.29 | 197850 |
| 2025-06-13 | 12.36 | $12.29 | 224515 |
| 2025-06-12 | 12.37 | $12.40 | 192400 |
| 2025-06-11 | 12.36 | $12.36 | 257526 |
| 2025-06-10 | 12.36 | $12.47 | 350760 |
| 2025-06-09 | 12.35 | $12.47 | 284535 |
| 2025-06-06 | 12.34 | $12.51 | 219332 |
| 2025-06-05 | 12.32 | $12.44 | 225361 |
| 2025-06-04 | 12.31 | $12.44 | 195511 |
| 2025-06-03 | 12.30 | $12.43 | 258095 |
| 2025-06-02 | 12.28 | $12.45 | 389200 |
| 2025-05-30 | 12.26 | $12.45 | 304191 |
| 2025-05-29 | 12.24 | $12.44 | 314000 |
| 2025-05-28 | 12.22 | $12.19 | 161545 |
| 2025-05-27 | 12.23 | $12.24 | 275655 |
| 2025-05-23 | 12.22 | $12.04 | 200900 |
| 2025-05-22 | 12.24 | $12.06 | 210500 |
| 2025-05-21 | 12.26 | $12.17 | 318201 |
| 2025-05-20 | 12.27 | $12.52 | 227910 |
| 2025-05-19 | 12.25 | $12.53 | 258416 |
| 2025-05-16 | 12.22 | $12.55 | 227839 |
| 2025-05-15 | 12.18 | $12.27 | 210100 |
| 2025-05-14 | 12.17 | $12.04 | 550500 |
| 2025-05-13 | 12.19 | $12.29 | 490954 |
| 2025-05-12 | 12.18 | $12.50 | 314330 |
| 2025-05-09 | 12.14 | $12.37 | 106193 |
| 2025-05-08 | 12.12 | $12.29 | 225700 |
| 2025-05-07 | 12.10 | $12.36 | 188608 |
| 2025-05-06 | 12.07 | $12.38 | 240300 |
| 2025-05-05 | 12.04 | $12.49 | 201931 |
| 2025-05-02 | 11.99 | $12.46 | 202800 |
| 2025-05-01 | 11.94 | $12.33 | 300700 |
| 2025-04-30 | 11.90 | $12.21 | 436200 |
| 2025-04-29 | 11.87 | $12.12 | 409147 |
| 2025-04-28 | 11.85 | $11.98 | 186725 |
| 2025-04-25 | 11.83 | $11.88 | 236700 |
| 2025-04-24 | 11.83 | $11.89 | 261100 |
| 2025-04-23 | 11.82 | $11.82 | 296000 |
| 2025-04-22 | 11.82 | $11.73 | 294094 |
| 2025-04-21 | 11.83 | $11.51 | 365308 |
| 2025-04-17 | 11.86 | $11.73 | 1.0M |
| 2025-04-16 | 11.88 | $11.58 | 586200 |
| 2025-04-15 | 11.91 | $11.66 | 253679 |
| 2025-04-14 | 11.93 | $11.61 | 326722 |
| 2025-04-11 | 11.97 | $11.36 | 272940 |
| 2025-04-10 | 12.03 | $11.10 | 384128 |
| 2025-04-09 | 12.13 | $11.38 | 807600 |
| 2025-04-08 | 12.21 | $10.82 | 674606 |
| 2025-04-07 | 12.35 | $11.10 | 956415 |
| 2025-04-04 | 12.48 | $11.59 | 923600 |
| 2025-04-03 | 12.58 | $12.35 | 516900 |
| 2025-04-02 | 12.60 | $12.71 | 193100 |
| 2025-04-01 | 12.59 | $12.63 | 390206 |
| 2025-03-31 | 12.59 | $12.56 | 329613 |
| 2025-03-28 | 12.59 | $12.49 | 268826 |
| 2025-03-27 | 12.60 | $12.37 | 195342 |
| 2025-03-26 | 12.63 | $12.39 | 263953 |
| 2025-03-25 | 12.65 | $12.35 | 373246 |
| 2025-03-24 | 12.68 | $12.56 | 305000 |
| 2025-03-21 | 12.69 | $12.47 | 176300 |
| 2025-03-20 | 12.72 | $12.62 | 224500 |
| 2025-03-19 | 12.73 | $12.62 | 240909 |
| 2025-03-18 | 12.74 | $12.58 | 286004 |
| 2025-03-17 | 12.76 | $12.61 | 365842 |
| 2025-03-14 | 12.77 | $12.42 | 329234 |
| 2025-03-13 | 12.81 | $12.22 | 370800 |
| 2025-03-12 | 12.87 | $12.46 | 311700 |
| 2025-03-11 | 12.92 | $12.51 | 387800 |
| 2025-03-10 | 12.96 | $12.70 | 424012 |
| 2025-03-07 | 12.99 | $12.87 | 371320 |
| 2025-03-06 | 13.00 | $12.80 | 380000 |
| 2025-03-05 | 13.02 | $13.13 | 347700 |
| 2025-03-04 | 13.01 | $13.10 | 461400 |
| 2025-03-03 | 13.00 | $13.32 | 450700 |
| 2025-02-28 | 12.96 | $13.26 | 350443 |
| 2025-02-27 | 12.93 | $13.15 | 249327 |
| 2025-02-26 | 12.91 | $13.06 | 218700 |
| 2025-02-25 | 12.89 | $13.16 | 364013 |
| 2025-02-24 | 12.86 | $13.02 | 378700 |
| 2025-02-21 | 12.85 | $12.90 | 261300 |
| 2025-02-20 | 12.84 | $12.96 | 288500 |
| 2025-02-19 | 12.83 | $12.95 | 355100 |
| 2025-02-18 | 12.82 | $12.93 | 356076 |
| 2025-02-14 | 12.81 | $12.89 | 254610 |
| 2025-02-13 | 12.80 | $12.91 | 227700 |
| 2025-02-12 | 12.78 | $12.81 | 265900 |
| 2025-02-11 | 12.78 | $12.92 | 301800 |
| 2025-02-10 | 12.77 | $12.93 | 330008 |
| 2025-02-07 | 12.75 | $12.94 | 269106 |
| 2025-02-06 | 12.73 | $13.01 | 274425 |
| 2025-02-05 | 12.70 | $12.90 | 289425 |
| 2025-02-04 | 12.68 | $12.78 | 273900 |
| 2025-02-03 | 12.67 | $12.80 | 487263 |
| 2025-01-31 | 12.66 | $12.79 | 440600 |
| 2025-01-30 | 12.64 | $12.75 | 468100 |
| 2025-01-29 | 12.63 | $12.60 | 289700 |
| 2025-01-28 | 12.63 | $12.72 | 292042 |
| 2025-01-27 | 12.62 | $12.94 | 411200 |
| 2025-01-24 | 12.59 | $12.82 | 344300 |
| 2025-01-23 | 12.57 | $12.84 | 359055 |
| 2025-01-22 | 12.54 | $12.80 | 454800 |
| 2025-01-21 | 12.51 | $12.96 | 480063 |
| 2025-01-17 | 12.46 | $12.71 | 407800 |
| 2025-01-16 | 12.44 | $12.62 | 415200 |
| 2025-01-15 | 12.42 | $12.52 | 676600 |
| 2025-01-14 | 12.41 | $12.29 | 425616 |
| 2025-01-13 | 12.42 | $12.30 | 809549 |
| 2025-01-10 | 12.43 | $12.04 | 380300 |
| 2025-01-08 | 12.47 | $12.32 | 316200 |
| 2025-01-07 | 12.49 | $12.19 | 493800 |
| 2025-01-06 | 12.52 | $12.28 | 481317 |
| 2025-01-03 | 12.55 | $12.28 | 254833 |
| 2025-01-02 | 12.57 | $12.21 | 318200 |
| 2024-12-31 | 12.61 | $12.24 | 421900 |
| 2024-12-30 | 12.65 | $12.18 | 596700 |
| 2024-12-27 | 12.70 | $12.24 | 485539 |
| 2024-12-26 | 12.75 | $12.37 | 351419 |
| 2024-12-24 | 12.79 | $12.34 | 157900 |
| 2024-12-23 | 12.84 | $12.21 | 342400 |
| 2024-12-20 | 12.90 | $12.18 | 446200 |
| 2024-12-19 | 12.98 | $11.91 | 476943 |
| 2024-12-18 | 13.09 | $12.10 | 472400 |
| 2024-12-17 | 13.20 | $12.58 | 466600 |
| 2024-12-16 | 13.26 | $12.81 | 544200 |
| 2024-12-13 | 13.31 | $12.83 | 305000 |
| 2024-12-12 | 13.36 | $12.89 | 285800 |
| 2024-12-11 | 13.41 | $12.91 | 340500 |
| 2024-12-10 | 13.46 | $13.01 | 320328 |
| 2024-12-09 | 13.51 | $13.33 | 283500 |
| 2024-12-06 | 13.53 | $13.35 | 404700 |
| 2024-12-05 | 13.55 | $13.48 | 259000 |
| 2024-12-04 | 13.55 | $13.54 | 220837 |
| 2024-12-03 | 13.55 | $13.62 | 300041 |
| 2024-12-02 | 13.55 | $13.67 | 358400 |
| 2024-11-29 | 13.53 | $13.93 | 224143 |
| 2024-11-27 | 13.49 | $13.93 | 225315 |
| 2024-11-26 | 13.45 | $13.67 | 203905 |
| 2024-11-25 | 13.42 | $13.64 | 473214 |
| 2024-11-22 | 13.40 | $13.63 | 232309 |
| 2024-11-21 | 13.38 | $13.45 | 203900 |
| 2024-11-20 | 13.37 | $13.28 | 258400 |
| 2024-11-19 | 13.38 | $13.38 | 262226 |
| 2024-11-18 | 13.38 | $13.21 | 258000 |
| 2024-11-15 | 13.40 | $12.95 | 204163 |
| 2024-11-14 | 13.44 | $12.96 | 315000 |
| 2024-11-13 | 13.49 | $13.12 | 420922 |
| 2024-11-12 | 13.53 | $13.12 | 269200 |
| 2024-11-11 | 13.58 | $13.40 | 419521 |
| 2024-11-08 | 13.59 | $13.67 | 281637 |
| 2024-11-07 | 13.59 | $13.43 | 368307 |
| 2024-11-06 | 13.60 | $13.08 | 664400 |
| 2024-11-05 | 13.66 | $13.47 | 227815 |
| 2024-11-04 | 13.68 | $13.25 | 275600 |
| 2024-11-01 | 13.72 | $13.22 | 384920 |
| 2024-10-31 | 13.78 | $13.48 | 354840 |
| 2024-10-30 | 13.81 | $13.72 | 231100 |
| 2024-10-29 | 13.82 | $13.52 | 179900 |
| 2024-10-28 | 13.85 | $13.76 | 215213 |
| 2024-10-25 | 13.86 | $13.84 | 213500 |
| 2024-10-24 | 13.86 | $13.86 | 238528 |
| 2024-10-23 | 13.86 | $13.80 | 240600 |
| 2024-10-22 | 13.86 | $13.81 | 163535 |
| 2024-10-21 | 13.87 | $13.77 | 294800 |
| 2024-10-18 | 13.88 | $14.05 | 191200 |
| 2024-10-17 | 13.86 | $14.09 | 203327 |
| 2024-10-16 | 13.84 | $14.14 | 346303 |
| 2024-10-15 | 13.81 | $13.94 | 465740 |
| 2024-10-14 | 13.79 | $13.86 | 315700 |
| 2024-10-11 | 13.79 | $13.67 | 184326 |
| 2024-10-10 | 13.80 | $13.60 | 304600 |
| 2024-10-09 | 13.82 | $13.70 | 186400 |
| 2024-10-08 | 13.83 | $13.65 | 163733 |
| 2024-10-07 | 13.85 | $13.56 | 429530 |
| 2024-10-04 | 13.88 | $13.77 | 212296 |
| 2024-10-03 | 13.89 | $13.79 | 293444 |
| 2024-10-02 | 13.90 | $13.98 | 244933 |
| 2024-10-01 | 13.89 | $14.06 | 324200 |
| 2024-09-30 | 13.88 | $14.17 | 457027 |
| 2024-09-27 | 13.85 | $14.07 | 298100 |
| 2024-09-26 | 13.82 | $13.98 | 328520 |
| 2024-09-25 | 13.81 | $14.07 | 176824 |
| 2024-09-24 | 13.78 | $14.19 | 303545 |
| 2024-09-23 | 13.73 | $13.99 | 255000 |
| 2024-09-20 | 13.71 | $13.74 | 409000 |
| 2024-09-19 | 13.70 | $13.89 | 473690 |
| 2024-09-18 | 13.68 | $14.04 | 257500 |
| 2024-09-17 | 13.65 | $14.09 | 330343 |
| 2024-09-16 | 13.60 | $14.32 | 277000 |
| 2024-09-13 | 13.52 | $14.09 | 329300 |
| 2024-09-12 | 13.46 | $14.02 | 328865 |
| 2024-09-11 | 13.41 | $13.98 | 224900 |
| 2024-09-10 | 13.35 | $13.90 | 294525 |
| 2024-09-09 | 13.29 | $13.93 | 335388 |
| 2024-09-06 | 13.22 | $13.70 | 212737 |
| 2024-09-05 | 13.17 | $13.73 | 309333 |
| 2024-09-04 | 13.11 | $13.72 | 435300 |
| 2024-09-03 | 13.05 | $13.72 | 551500 |
| 2024-08-30 | 12.97 | $13.50 | 462400 |
| 2024-08-29 | 12.92 | $13.49 | 361239 |
| 2024-08-28 | 12.86 | $13.33 | 271400 |
| 2024-08-27 | 12.81 | $13.40 | 358146 |
| 2024-08-26 | 12.75 | $13.42 | 446000 |
| 2024-08-23 | 12.68 | $13.31 | 409400 |
| 2024-08-22 | 12.61 | $12.95 | 265142 |
| 2024-08-21 | 12.57 | $12.93 | 342212 |
| 2024-08-20 | 12.54 | $12.87 | 238441 |
| 2024-08-19 | 12.50 | $12.87 | 594900 |
| 2024-08-16 | 12.46 | $12.69 | 239200 |
| 2024-08-15 | 12.44 | $12.69 | 333300 |
| 2024-08-14 | 12.41 | $12.66 | 393204 |
| 2024-08-13 | 12.39 | $12.61 | 292821 |
| 2024-08-12 | 12.36 | $12.56 | 401312 |
| 2024-08-09 | 12.34 | $12.60 | 211700 |
| 2024-08-08 | 12.31 | $12.48 | 233100 |
| 2024-08-07 | 12.30 | $12.41 | 388100 |
| 2024-08-06 | 12.28 | $12.46 | 364100 |
| 2024-08-05 | 12.27 | $12.10 | 1.1M |
| 2024-08-02 | 12.28 | $12.81 | 475100 |
| 2024-08-01 | 12.23 | $12.73 | 456326 |
| 2024-07-31 | 12.18 | $12.59 | 655317 |
| 2024-07-30 | 12.13 | $12.60 | 571500 |
| 2024-07-29 | 12.08 | $12.44 | 234309 |
| 2024-07-26 | 12.04 | $12.30 | 284000 |
| 2024-07-25 | 12.02 | $12.19 | 314618 |
| 2024-07-24 | 12.00 | $12.23 | 378029 |
| 2024-07-23 | 11.98 | $12.42 | 400226 |
| 2024-07-22 | 11.93 | $12.43 | 553800 |
| 2024-07-19 | 11.88 | $12.22 | 240332 |
| 2024-07-18 | 11.84 | $12.23 | 446100 |
| 2024-07-17 | 11.80 | $12.30 | 453700 |
| 2024-07-16 | 11.75 | $12.22 | 475361 |
| 2024-07-15 | 11.70 | $12.09 | 494015 |
| 2024-07-12 | 11.65 | $11.99 | 1.1M |
| 2024-07-11 | 11.62 | $12.04 | 881716 |
| 2024-07-10 | 11.57 | $11.80 | 290500 |
| 2024-07-09 | 11.55 | $11.74 | 609250 |
| 2024-07-08 | 11.53 | $11.68 | 351310 |
| 2024-07-05 | 11.51 | $11.65 | 289246 |
| 2024-07-03 | 11.50 | $11.66 | 194832 |
| 2024-07-02 | 11.48 | $11.62 | 278315 |
| 2024-07-01 | 11.47 | $11.57 | 395041 |
| 2024-06-28 | 11.46 | $11.68 | 371800 |
| 2024-06-27 | 11.44 | $11.48 | 231508 |
| 2024-06-26 | 11.43 | $11.30 | 218920 |
| 2024-06-25 | 11.44 | $11.39 | 346208 |
| 2024-06-24 | 11.45 | $11.51 | 290512 |
| 2024-06-21 | 11.44 | $11.39 | 242325 |
| 2024-06-20 | 11.45 | $11.44 | 352600 |
| 2024-06-18 | 11.45 | $11.42 | 263387 |
| 2024-06-17 | 11.45 | $11.46 | 342525 |
| 2024-06-14 | 11.45 | $11.46 | 236845 |
| 2024-06-13 | 11.45 | $11.46 | 273712 |
| 2024-06-12 | 11.45 | $11.50 | 365600 |
| 2024-06-11 | 11.45 | $11.41 | 213300 |
| 2024-06-10 | 11.45 | $11.56 | 276625 |
| 2024-06-07 | 11.44 | $11.55 | 231500 |
| 2024-06-06 | 11.43 | $11.63 | 231900 |
| 2024-06-05 | 11.41 | $11.68 | 365130 |
| 2024-06-04 | 11.38 | $11.59 | 461918 |
| 2024-06-03 | 11.35 | $11.46 | 487417 |
| 2024-05-31 | 11.34 | $11.40 | 421000 |
| 2024-05-30 | 11.34 | $11.13 | 377505 |
| 2024-05-29 | 11.36 | $10.97 | 586632 |
| 2024-05-28 | 11.40 | $11.17 | 543306 |
| 2024-05-24 | 11.42 | $11.40 | 221638 |
| 2024-05-23 | 11.43 | $11.39 | 304120 |
| 2024-05-22 | 11.43 | $11.61 | 278800 |
| 2024-05-21 | 11.41 | $11.74 | 513200 |
| 2024-05-20 | 11.38 | $11.58 | 449422 |
| 2024-05-17 | 11.36 | $11.70 | 348130 |
| 2024-05-16 | 11.32 | $11.64 | 263702 |
| 2024-05-15 | 11.29 | $11.63 | 334200 |
| 2024-05-14 | 11.25 | $11.46 | 277900 |
| 2024-05-13 | 11.23 | $11.47 | 357501 |
| 2024-05-10 | 11.20 | $11.40 | 277726 |
| 2024-05-09 | 11.18 | $11.39 | 362000 |
| 2024-05-08 | 11.16 | $11.19 | 279616 |
| 2024-05-07 | 11.15 | $11.27 | 285300 |
| 2024-05-06 | 11.14 | $11.21 | 261837 |
| 2024-05-03 | 11.14 | $11.15 | 279744 |
| 2024-05-02 | 11.13 | $11.02 | 311623 |
| 2024-05-01 | 11.15 | $10.96 | 302800 |
| 2024-04-30 | 11.17 | $10.93 | 407550 |
| 2024-04-29 | 11.19 | $11.07 | 346831 |
| 2024-04-26 | 11.20 | $10.99 | 326334 |
| 2024-04-25 | 11.23 | $10.97 | 286600 |
| 2024-04-24 | 11.25 | $11.06 | 402600 |
| 2024-04-23 | 11.27 | $11.09 | 269000 |
| 2024-04-22 | 11.29 | $11.01 | 432513 |
| 2024-04-19 | 11.32 | $10.76 | 430600 |
| 2024-04-18 | 11.38 | $10.71 | 534301 |
| 2024-04-17 | 11.45 | $10.85 | 403031 |
| 2024-04-16 | 11.52 | $10.82 | 426400 |
| 2024-04-15 | 11.59 | $11.04 | 550646 |
| 2024-04-12 | 11.65 | $11.24 | 423610 |
| 2024-04-11 | 11.69 | $11.45 | 556535 |
| 2024-04-10 | 11.71 | $11.40 | 643206 |
| 2024-04-09 | 11.75 | $11.75 | 300100 |
| 2024-04-08 | 11.75 | $11.67 | 293300 |
| 2024-04-05 | 11.75 | $11.57 | 286400 |
| 2024-04-04 | 11.77 | $11.58 | 538142 |
| 2024-04-03 | 11.79 | $11.66 | 330700 |
| 2024-04-02 | 11.81 | $11.67 | 431903 |
| 2024-04-01 | 11.82 | $11.90 | 506120 |
| 2024-03-28 | 11.82 | $12.08 | 404241 |
| 2024-03-27 | 11.79 | $11.92 | 413005 |
| 2024-03-26 | 11.77 | $11.68 | 329700 |
| 2024-03-25 | 11.78 | $11.65 | 322131 |
| 2024-03-22 | 11.80 | $11.67 | 459128 |
| 2024-03-21 | 11.81 | $11.77 | 301970 |
| 2024-03-20 | 11.82 | $11.77 | 298100 |
| 2024-03-19 | 11.82 | $11.70 | 349409 |
| 2024-03-18 | 11.83 | $11.67 | 399200 |
| 2024-03-15 | 11.85 | $11.64 | 225900 |
| 2024-03-14 | 11.87 | $11.65 | 332500 |
| 2024-03-13 | 11.90 | $11.86 | 292000 |
| 2024-03-12 | 11.90 | $11.98 | 310800 |
| 2024-03-11 | 11.89 | $12.10 | 275931 |
| 2024-03-08 | 11.87 | $12.09 | 305224 |
| 2024-03-07 | 11.85 | $11.96 | 587100 |
| 2024-03-06 | 11.83 | $12.07 | 423338 |
| 2024-03-05 | 11.81 | $12.12 | 384000 |
| 2024-03-04 | 11.78 | $12.13 | 347400 |
| 2024-03-01 | 11.74 | $12.01 | 418542 |
| 2024-02-29 | 11.71 | $11.83 | 322452 |
| 2024-02-28 | 11.70 | $11.66 | 411421 |
| 2024-02-27 | 11.70 | $11.52 | 405519 |
| 2024-02-26 | 11.72 | $11.55 | 416200 |
| 2024-02-23 | 11.74 | $11.71 | 510800 |
| 2024-02-22 | 11.74 | $11.71 | 338900 |
| 2024-02-21 | 11.75 | $11.65 | 254600 |
| 2024-02-20 | 11.76 | $11.63 | 335328 |
| 2024-02-16 | 11.77 | $11.63 | 328600 |
| 2024-02-15 | 11.78 | $11.79 | 363500 |
| 2024-02-14 | 11.78 | $11.55 | 344400 |
| 2024-02-13 | 11.81 | $11.38 | 736030 |
| 2024-02-12 | 11.85 | $11.79 | 290018 |
| 2024-02-09 | 11.86 | $11.75 | 331500 |
| 2024-02-08 | 11.87 | $11.80 | 320900 |
| 2024-02-07 | 11.88 | $11.76 | 301824 |
| 2024-02-06 | 11.89 | $11.71 | 313400 |
| 2024-02-05 | 11.91 | $11.61 | 575222 |
| 2024-02-02 | 11.94 | $11.90 | 381912 |
| 2024-02-01 | 11.94 | $12.15 | 495420 |
| 2024-01-31 | 11.92 | $11.78 | 476200 |
| 2024-01-30 | 11.94 | $11.96 | 402700 |
| 2024-01-29 | 11.93 | $12.05 | 475600 |
| 2024-01-26 | 11.92 | $11.78 | 414835 |
| 2024-01-25 | 11.94 | $11.82 | 464700 |
| 2024-01-24 | 11.95 | $11.73 | 661146 |
| 2024-01-23 | 11.97 | $11.78 | 369002 |
| 2024-01-22 | 11.99 | $11.89 | 415242 |
| 2024-01-19 | 12.00 | $11.80 | 1.0M |
| 2024-01-18 | 12.02 | $11.62 | 499400 |
| 2024-01-17 | 12.07 | $11.73 | 558100 |
| 2024-01-16 | 12.10 | $12.03 | 485674 |
| 2024-01-12 | 12.11 | $12.33 | 303546 |
| 2024-01-11 | 12.09 | $12.32 | 510707 |
| 2024-01-10 | 12.06 | $12.44 | 385428 |
| 2024-01-09 | 12.02 | $12.44 | 408909 |
| 2024-01-08 | 11.98 | $12.62 | 504004 |
| 2024-01-05 | 11.91 | $12.21 | 420102 |
| 2024-01-04 | 11.88 | $12.36 | 638800 |
| 2024-01-03 | 11.83 | $12.01 | 787900 |
| 2024-01-02 | 11.81 | $12.44 | 881119 |
| 2023-12-29 | 11.74 | $12.24 | 540300 |
| 2023-12-28 | 11.69 | $12.32 | 313400 |
| 2023-12-27 | 11.63 | $12.29 | 662600 |
| 2023-12-26 | 11.56 | $12.05 | 498516 |
| 2023-12-22 | 11.50 | $11.85 | 498500 |
| 2023-12-21 | 11.47 | $11.74 | 393200 |
| 2023-12-20 | 11.44 | $11.71 | 508628 |
| 2023-12-19 | 11.41 | $11.94 | 411668 |
| 2023-12-18 | 11.36 | $11.89 | 525100 |
| 2023-12-15 | 11.30 | $11.89 | 457100 |
| 2023-12-14 | 11.24 | $12.06 | 640806 |
| 2023-12-13 | 11.15 | $11.73 | 585647 |
| 2023-12-12 | 11.09 | $11.28 | 340525 |
| 2023-12-11 | 11.07 | $11.36 | 483500 |
| 2023-12-08 | 11.04 | $11.35 | 367305 |
| 2023-12-07 | 11.01 | $11.43 | 299600 |
| 2023-12-06 | 10.96 | $11.53 | 370200 |
| 2023-12-05 | 10.90 | $11.56 | 454500 |
| 2023-12-04 | 10.83 | $11.65 | 572808 |
| 2023-12-01 | 10.75 | $11.74 | 659621 |
| 2023-11-30 | 10.64 | $11.30 | 441039 |
| 2023-11-29 | 10.57 | $11.21 | 405044 |
| 2023-11-28 | 10.51 | $11.08 | 380700 |
| 2023-11-27 | 10.45 | $10.93 | 571200 |
| 2023-11-24 | 10.39 | $11.04 | 145519 |
| 2023-11-22 | 10.33 | $11.13 | 977200 |
| 2023-11-21 | 10.24 | $10.90 | 867500 |
| 2023-11-20 | 10.17 | $10.64 | 535441 |
| 2023-11-17 | 10.12 | $10.59 | 380900 |
| 2023-11-16 | 10.07 | $10.60 | 500300 |
| 2023-11-15 | 10.02 | $10.57 | 681401 |
| 2023-11-14 | 9.96 | $10.49 | 767030 |
| 2023-11-13 | 9.90 | $9.93 | 498516 |
| 2023-11-10 | 9.90 | $10.01 | 428926 |
| 2023-11-09 | 9.89 | $9.84 | 574115 |
| 2023-11-08 | 9.90 | $10.06 | 350623 |
| 2023-11-07 | 9.88 | $10.06 | 691152 |
| 2023-11-06 | 9.86 | $10.34 | 440700 |
| 2023-11-03 | 9.81 | $10.56 | 577100 |
| 2023-11-02 | 9.73 | $10.22 | 490628 |
| 2023-11-01 | 9.68 | $9.82 | 756208 |
| 2023-10-31 | 9.66 | $9.52 | 586400 |
| 2023-10-30 | 9.68 | $9.30 | 620400 |
| 2023-10-27 | 9.72 | $9.23 | 985500 |
| 2023-10-26 | 9.77 | $9.32 | 772000 |
| 2023-10-25 | 9.82 | $9.18 | 616400 |
| 2023-10-24 | 9.88 | $9.43 | 379200 |
| 2023-10-23 | 9.93 | $9.34 | 728900 |
| 2023-10-20 | 9.99 | $9.45 | 537700 |
| 2023-10-19 | 10.05 | $9.47 | 935249 |
| 2023-10-18 | 10.11 | $9.77 | 479526 |
| 2023-10-17 | 10.15 | $9.95 | 494500 |
| 2023-10-16 | 10.17 | $9.94 | 522211 |
| 2023-10-13 | 10.19 | $9.74 | 507908 |
| 2023-10-12 | 10.24 | $9.85 | 351945 |
| 2023-10-11 | 10.28 | $10.02 | 945922 |
| 2023-10-10 | 10.31 | $9.97 | 385200 |
| 2023-10-09 | 10.34 | $10.00 | 261400 |
| 2023-10-06 | 10.38 | $9.85 | 404349 |
| 2023-10-05 | 10.43 | $9.86 | 470747 |
| 2023-10-04 | 10.49 | $9.82 | 366910 |
| 2023-10-03 | 10.57 | $9.71 | 522300 |
| 2023-10-02 | 10.66 | $9.96 | 712642 |
| 2023-09-29 | 10.73 | $10.12 | 713021 |
| 2023-09-28 | 10.79 | $10.09 | 702100 |
| 2023-09-27 | 10.87 | $10.05 | 702634 |
| 2023-09-26 | 10.95 | $10.23 | 488000 |
| 2023-09-25 | 11.03 | $10.46 | 703909 |
| 2023-09-22 | 11.09 | $10.59 | 503505 |
| 2023-09-21 | 11.14 | $10.67 | 594511 |
| 2023-09-20 | 11.19 | $10.95 | 351100 |
| 2023-09-19 | 11.22 | $11.07 | 259300 |
| 2023-09-18 | 11.23 | $11.15 | 353200 |
| 2023-09-15 | 11.24 | $11.15 | 175900 |
| 2023-09-14 | 11.25 | $11.06 | 349500 |
| 2023-09-13 | 11.27 | $10.91 | 304308 |
| 2023-09-12 | 11.31 | $11.03 | 330122 |
| 2023-09-11 | 11.34 | $11.07 | 318200 |
| 2023-09-08 | 11.36 | $11.13 | 361401 |
| 2023-09-07 | 11.39 | $11.24 | 179521 |
| 2023-09-06 | 11.40 | $11.21 | 285440 |
| 2023-09-05 | 11.42 | $11.30 | 334123 |
| 2023-09-01 | 11.44 | $11.44 | 338200 |
| 2023-08-31 | 11.44 | $11.45 | 454803 |
| 2023-08-30 | 11.44 | $11.40 | 300917 |
| 2023-08-29 | 11.44 | $11.46 | 259194 |
| 2023-08-28 | 11.44 | $11.32 | 415122 |
| 2023-08-25 | 11.45 | $11.22 | 278731 |
| 2023-08-24 | 11.47 | $11.19 | 224500 |
| 2023-08-23 | 11.50 | $11.23 | 220027 |
| 2023-08-22 | 11.53 | $11.14 | 330500 |
| 2023-08-21 | 11.57 | $11.09 | 482800 |
| 2023-08-18 | 11.63 | $11.20 | 328600 |
| 2023-08-17 | 11.67 | $11.27 | 321709 |
| 2023-08-16 | 11.71 | $11.34 | 244400 |
| 2023-08-15 | 11.75 | $11.47 | 235729 |
| 2023-08-14 | 11.78 | $11.71 | 228713 |
| 2023-08-11 | 11.79 | $11.74 | 317800 |
| 2023-08-10 | 11.79 | $11.63 | 299220 |
| 2023-08-09 | 11.81 | $11.75 | 165237 |
| 2023-08-08 | 11.82 | $11.71 | 248520 |
| 2023-08-07 | 11.83 | $11.79 | 347000 |
| 2023-08-04 | 11.83 | $11.64 | 276117 |
| 2023-08-03 | 11.85 | $11.67 | 495059 |
| 2023-08-02 | 11.87 | $11.87 | 329647 |
| 2023-08-01 | 11.87 | $12.06 | 375300 |
| 2023-07-31 | 11.85 | $12.00 | 407400 |
| 2023-07-28 | 11.84 | $11.92 | 303640 |
| 2023-07-27 | 11.83 | $11.87 | 350614 |
| 2023-07-26 | 11.82 | $12.10 | 338488 |
| 2023-07-25 | 11.79 | $12.08 | 475726 |
| 2023-07-24 | 11.76 | $12.05 | 328305 |
| 2023-07-21 | 11.73 | $11.97 | 660137 |
| 2023-07-20 | 11.71 | $11.92 | 343986 |
| 2023-07-19 | 11.69 | $11.87 | 593126 |
| 2023-07-18 | 11.67 | $11.66 | 405200 |
| 2023-07-17 | 11.67 | $11.80 | 368743 |
| 2023-07-14 | 11.65 | $11.93 | 231300 |
| 2023-07-13 | 11.62 | $12.03 | 311900 |
| 2023-07-12 | 11.58 | $11.93 | 450640 |
| 2023-07-11 | 11.54 | $11.79 | 295600 |
| 2023-07-10 | 11.52 | $11.74 | 365218 |
| 2023-07-07 | 11.49 | $11.72 | 300600 |
| 2023-07-06 | 11.47 | $11.71 | 527840 |
| 2023-07-05 | 11.44 | $11.79 | 381802 |
| 2023-07-03 | 11.41 | $11.81 | 420300 |
| 2023-06-30 | 11.37 | $11.60 | 423133 |
| 2023-06-29 | 11.34 | $11.52 | 249400 |
| 2023-06-28 | 11.32 | $11.38 | 261350 |
| 2023-06-27 | 11.32 | $11.34 | 281400 |
| 2023-06-26 | 11.31 | $11.16 | 770000 |
| 2023-06-23 | 11.33 | $11.13 | 325215 |
| 2023-06-22 | 11.35 | $11.23 | 340626 |
| 2023-06-21 | 11.36 | $11.41 | 401575 |
| 2023-06-20 | 11.36 | $11.39 | 266307 |
| 2023-06-16 | 11.36 | $11.56 | 290100 |
| 2023-06-15 | 11.33 | $11.59 | 309200 |
| 2023-06-14 | 11.31 | $11.43 | 407800 |
| 2023-06-13 | 11.30 | $11.45 | 308500 |
| 2023-06-12 | 11.28 | $11.41 | 260623 |
| 2023-06-09 | 11.27 | $11.40 | 240700 |
| 2023-06-08 | 11.25 | $11.49 | 274753 |
| 2023-06-07 | 11.23 | $11.60 | 214223 |
| 2023-06-06 | 11.19 | $11.40 | 240405 |
| 2023-06-05 | 11.16 | $11.28 | 258614 |
| 2023-06-02 | 11.15 | $11.40 | 291209 |
| 2023-06-01 | 11.13 | $11.31 | 380748 |
| 2023-05-31 | 11.11 | $11.13 | 325977 |
| 2023-05-30 | 11.10 | $10.99 | 378500 |
| 2023-05-26 | 11.12 | $10.95 | 299600 |
| 2023-05-25 | 11.13 | $10.78 | 418600 |
| 2023-05-24 | 11.17 | $10.73 | 481004 |
| 2023-05-23 | 11.22 | $10.99 | 447131 |
| 2023-05-22 | 11.24 | $11.02 | 214700 |
| 2023-05-19 | 11.26 | $11.00 | 208409 |
| 2023-05-18 | 11.29 | $11.01 | 243709 |
| 2023-05-17 | 11.32 | $11.05 | 348903 |
| 2023-05-16 | 11.35 | $10.95 | 758600 |
| 2023-05-15 | 11.39 | $11.19 | 250700 |
| 2023-05-12 | 11.41 | $11.22 | 250700 |
| 2023-05-11 | 11.43 | $11.20 | 299100 |
| 2023-05-10 | 11.46 | $11.36 | 241934 |
| 2023-05-09 | 11.47 | $11.28 | 203600 |
| 2023-05-08 | 11.49 | $11.44 | 343200 |
| 2023-05-05 | 11.49 | $11.50 | 341745 |
| 2023-05-04 | 11.49 | $11.43 | 577000 |
| 2023-05-03 | 11.50 | $11.25 | 304900 |
| 2023-05-02 | 11.52 | $11.33 | 321300 |
| 2023-05-01 | 11.54 | $11.62 | 476179 |
| 2023-04-28 | 11.54 | $11.72 | 330500 |
| 2023-04-27 | 11.52 | $11.49 | 242900 |
| 2023-04-26 | 11.52 | $11.22 | 262600 |
| 2023-04-25 | 11.55 | $11.26 | 211400 |
| 2023-04-24 | 11.58 | $11.44 | 250320 |
| 2023-04-21 | 11.60 | $11.49 | 207800 |
| 2023-04-20 | 11.61 | $11.41 | 313900 |
| 2023-04-19 | 11.63 | $11.63 | 308318 |
| 2023-04-18 | 11.63 | $11.67 | 189600 |
| 2023-04-17 | 11.63 | $11.65 | 264500 |
| 2023-04-14 | 11.62 | $11.40 | 243917 |
| 2023-04-13 | 11.65 | $11.57 | 291700 |
| 2023-04-12 | 11.66 | $11.67 | 211617 |
| 2023-04-11 | 11.65 | $11.69 | 284600 |
| 2023-04-10 | 11.65 | $11.81 | 318100 |
| 2023-04-06 | 11.63 | $11.62 | 271329 |
| 2023-04-05 | 11.63 | $11.54 | 236100 |
| 2023-04-04 | 11.64 | $11.73 | 445800 |
| 2023-04-03 | 11.64 | $11.88 | 429300 |
| 2023-03-31 | 11.61 | $11.92 | 398497 |
| 2023-03-30 | 11.58 | $11.64 | 276808 |
| 2023-03-29 | 11.57 | $11.44 | 422400 |
| 2023-03-28 | 11.58 | $10.98 | 264702 |
| 2023-03-27 | 11.65 | $11.02 | 321237 |
| 2023-03-24 | 11.71 | $11.01 | 377300 |
| 2023-03-23 | 11.79 | $10.78 | 420300 |
| 2023-03-22 | 11.89 | $10.93 | 573800 |
| 2023-03-21 | 11.99 | $11.27 | 475052 |
| 2023-03-20 | 12.07 | $11.36 | 289900 |
| 2023-03-17 | 12.15 | $11.22 | 379649 |
| 2023-03-16 | 12.24 | $11.54 | 278500 |
| 2023-03-15 | 12.32 | $11.53 | 455334 |
| 2023-03-14 | 12.40 | $11.50 | 430401 |
| 2023-03-13 | 12.49 | $11.62 | 451238 |
| 2023-03-10 | 12.59 | $11.56 | 606945 |
| 2023-03-09 | 12.69 | $12.00 | 319012 |
| 2023-03-08 | 12.77 | $12.39 | 337042 |
| 2023-03-07 | 12.81 | $12.47 | 277709 |
| 2023-03-06 | 12.84 | $12.75 | 286407 |
| 2023-03-03 | 12.85 | $12.61 | 224501 |
| 2023-03-02 | 12.88 | $12.45 | 292321 |
| 2023-03-01 | 12.92 | $12.38 | 352425 |
| 2023-02-28 | 12.98 | $12.58 | 291729 |
| 2023-02-27 | 13.02 | $12.54 | 234300 |
| 2023-02-24 | 13.07 | $12.52 | 298024 |
| 2023-02-23 | 13.13 | $12.72 | 151200 |
| 2023-02-22 | 13.18 | $12.67 | 206700 |
| 2023-02-21 | 13.23 | $12.67 | 366800 |
| 2023-02-17 | 13.29 | $13.07 | 586624 |
| 2023-02-16 | 13.31 | $13.28 | 252500 |
| 2023-02-15 | 13.31 | $13.40 | 212800 |
| 2023-02-14 | 13.31 | $13.43 | 239400 |
| 2023-02-13 | 13.29 | $13.66 | 347916 |
| 2023-02-10 | 13.25 | $13.51 | 241524 |
| 2023-02-09 | 13.23 | $13.45 | 204210 |
| 2023-02-08 | 13.20 | $13.60 | 212017 |
| 2023-02-07 | 13.16 | $13.64 | 442600 |
| 2023-02-06 | 13.11 | $13.53 | 212200 |
| 2023-02-03 | 13.07 | $13.59 | 250420 |
| 2023-02-02 | 13.01 | $14.00 | 425600 |
| 2023-02-01 | 12.91 | $13.59 | 520700 |
| 2023-01-31 | 12.84 | $13.49 | 362922 |
| 2023-01-30 | 12.77 | $13.07 | 216500 |
| 2023-01-27 | 12.73 | $13.15 | 293106 |
| 2023-01-26 | 12.69 | $12.92 | 401900 |
| 2023-01-25 | 12.67 | $12.87 | 449005 |
| 2023-01-24 | 12.65 | $12.93 | 496800 |
| 2023-01-23 | 12.62 | $13.00 | 287200 |
| 2023-01-20 | 12.57 | $12.97 | 409600 |
| 2023-01-19 | 12.53 | $12.82 | 311600 |
| 2023-01-18 | 12.50 | $13.04 | 496920 |
| 2023-01-17 | 12.45 | $13.10 | 360300 |
| 2023-01-13 | 12.38 | $13.22 | 303300 |
| 2023-01-12 | 12.29 | $13.23 | 371300 |
| 2023-01-11 | 12.19 | $13.01 | 373116 |
| 2023-01-10 | 12.10 | $12.67 | 517828 |
| 2023-01-09 | 12.04 | $12.51 | 635900 |
| 2023-01-06 | 11.99 | $12.40 | 506245 |
| 2023-01-05 | 11.95 | $12.00 | 483818 |
| 2023-01-04 | 11.95 | $12.01 | 383200 |
| 2023-01-03 | 11.94 | $11.83 | 598448 |
| 2022-12-30 | 11.95 | $11.50 | 562900 |
| 2022-12-29 | 12.00 | $11.50 | 455306 |
| 2022-12-28 | 12.05 | $11.19 | 521400 |
| 2022-12-27 | 12.14 | $11.42 | 529377 |
| 2022-12-23 | 12.22 | $11.78 | 348400 |
| 2022-12-22 | 12.26 | $11.58 | 722215 |
| 2022-12-21 | 12.34 | $11.90 | 463213 |
| 2022-12-20 | 12.38 | $11.84 | 418000 |
| 2022-12-19 | 12.44 | $11.77 | 492043 |
| 2022-12-16 | 12.51 | $12.18 | 320721 |
| 2022-12-15 | 12.55 | $12.42 | 295000 |
| 2022-12-14 | 12.56 | $12.55 | 323246 |
| 2022-12-13 | 12.56 | $12.68 | 308436 |
| 2022-12-12 | 12.55 | $12.67 | 292900 |
| 2022-12-09 | 12.53 | $12.47 | 278901 |
| 2022-12-08 | 12.54 | $12.42 | 369239 |
| 2022-12-07 | 12.55 | $12.43 | 193427 |
| 2022-12-06 | 12.57 | $12.42 | 327932 |
| 2022-12-05 | 12.58 | $12.75 | 320908 |
| 2022-12-02 | 12.56 | $13.27 | 302521 |
| 2022-12-01 | 12.49 | $13.10 | 338148 |
| 2022-11-30 | 12.43 | $13.16 | 525138 |
| 2022-11-29 | 12.35 | $12.64 | 311100 |
| 2022-11-28 | 12.32 | $12.52 | 308400 |
| 2022-11-25 | 12.30 | $12.64 | 134742 |
| 2022-11-23 | 12.26 | $12.56 | 290028 |
| 2022-11-22 | 12.23 | $12.44 | 315100 |
| 2022-11-21 | 12.21 | $12.35 | 405825 |
| 2022-11-18 | 12.19 | $12.34 | 248200 |
| 2022-11-17 | 12.17 | $12.20 | 337947 |
| 2022-11-16 | 12.17 | $12.34 | 330700 |
| 2022-11-15 | 12.15 | $12.58 | 403805 |
| 2022-11-14 | 12.11 | $12.63 | 276800 |
| 2022-11-11 | 12.05 | $12.88 | 307900 |
| 2022-11-10 | 11.97 | $12.78 | 382258 |
| 2022-11-09 | 11.88 | $11.98 | 285200 |
| 2022-11-08 | 11.87 | $12.09 | 204500 |
| 2022-11-07 | 11.85 | $12.01 | 351427 |
| 2022-11-04 | 11.83 | $12.04 | 228000 |
| 2022-11-03 | 11.81 | $11.81 | 245230 |
| 2022-11-02 | 11.81 | $11.80 | 345277 |
| 2022-11-01 | 11.81 | $12.23 | 394729 |
| 2022-10-31 | 11.77 | $12.36 | 399511 |
| 2022-10-28 | 11.71 | $12.24 | 298818 |
| 2022-10-27 | 11.65 | $11.98 | 254700 |
| 2022-10-26 | 11.61 | $11.91 | 259846 |
| 2022-10-25 | 11.58 | $11.85 | 403100 |
| 2022-10-24 | 11.56 | $11.37 | 457043 |
| 2022-10-21 | 11.57 | $11.13 | 279600 |
| 2022-10-20 | 11.62 | $11.07 | 334100 |
| 2022-10-19 | 11.68 | $11.13 | 243534 |
| 2022-10-18 | 11.74 | $11.39 | 356700 |
| 2022-10-17 | 11.77 | $11.23 | 352448 |
| 2022-10-14 | 11.83 | $10.99 | 523004 |
| 2022-10-13 | 11.92 | $11.25 | 733321 |
| 2022-10-12 | 11.99 | $11.12 | 444835 |
| 2022-10-11 | 12.08 | $11.17 | 638600 |
| 2022-10-10 | 12.18 | $11.12 | 416600 |
| 2022-10-07 | 12.29 | $11.20 | 447748 |
| 2022-10-06 | 12.40 | $11.55 | 376200 |
| 2022-10-05 | 12.49 | $11.79 | 460400 |
| 2022-10-04 | 12.57 | $12.05 | 515100 |
| 2022-10-03 | 12.62 | $11.60 | 555926 |
| 2022-09-30 | 12.73 | $11.25 | 350300 |
| 2022-09-29 | 12.89 | $11.05 | 577203 |
| 2022-09-28 | 13.08 | $11.54 | 471910 |
| 2022-09-27 | 13.24 | $11.13 | 1.1M |
| 2022-09-26 | 13.46 | $11.23 | 1.0M |
| 2022-09-23 | 13.70 | $11.86 | 606200 |
| 2022-09-22 | 13.89 | $12.21 | 484822 |
| 2022-09-21 | 14.07 | $12.58 | 405507 |
| 2022-09-20 | 14.23 | $12.87 | 353600 |
| 2022-09-19 | 14.37 | $13.28 | 213000 |
| 2022-09-16 | 14.48 | $13.38 | 643231 |
| 2022-09-15 | 14.60 | $13.66 | 265428 |
| 2022-09-14 | 14.70 | $14.13 | 202230 |
| 2022-09-13 | 14.76 | $14.34 | 338920 |
| 2022-09-12 | 14.80 | $14.96 | 202700 |
| 2022-09-09 | 14.79 | $14.84 | 114109 |
| 2022-09-08 | 14.78 | $14.65 | 100138 |
| 2022-09-07 | 14.80 | $14.70 | 160900 |
| 2022-09-06 | 14.81 | $14.30 | 200523 |
| 2022-09-02 | 14.86 | $14.28 | 132974 |
| 2022-09-01 | 14.92 | $14.49 | 315800 |
| 2022-08-31 | 14.97 | $14.52 | 308237 |
| 2022-08-30 | 15.01 | $14.58 | 249348 |
| 2022-08-29 | 15.06 | $14.80 | 210600 |
| 2022-08-26 | 15.08 | $14.72 | 228414 |
| 2022-08-25 | 15.12 | $15.01 | 162679 |
| 2022-08-24 | 15.14 | $14.76 | 178814 |
| 2022-08-23 | 15.17 | $14.58 | 221041 |
| 2022-08-22 | 15.24 | $14.79 | 268142 |
| 2022-08-19 | 15.28 | $15.15 | 209000 |
| 2022-08-18 | 15.30 | $15.40 | 212205 |
| 2022-08-17 | 15.29 | $15.53 | 248314 |
| 2022-08-16 | 15.26 | $15.82 | 207800 |
| 2022-08-15 | 15.20 | $16.11 | 268700 |
| 2022-08-12 | 15.11 | $15.94 | 287445 |
| 2022-08-11 | 15.02 | $15.58 | 248030 |
| 2022-08-10 | 14.96 | $15.77 | 293900 |
| 2022-08-09 | 14.88 | $15.49 | 166533 |
| 2022-08-08 | 14.81 | $15.47 | 266600 |
| 2022-08-05 | 14.74 | $15.28 | 242600 |
| 2022-08-04 | 14.69 | $15.29 | 163642 |
| 2022-08-03 | 14.62 | $15.20 | 206600 |
| 2022-08-02 | 14.56 | $15.17 | 197600 |
| 2022-08-01 | 14.50 | $15.46 | 332927 |
| 2022-07-29 | 14.40 | $15.50 | 428941 |
| 2022-07-28 | 14.28 | $15.36 | 267800 |
| 2022-07-27 | 14.17 | $14.80 | 246107 |
| 2022-07-26 | 14.10 | $14.50 | 155199 |
| 2022-07-25 | 14.06 | $14.53 | 189805 |
| 2022-07-22 | 14.01 | $14.53 | 209613 |
| 2022-07-21 | 13.95 | $14.38 | 161213 |
| 2022-07-20 | 13.91 | $14.21 | 219710 |
| 2022-07-19 | 13.88 | $14.17 | 170100 |
| 2022-07-18 | 13.85 | $13.77 | 236420 |
| 2022-07-15 | 13.85 | $14.00 | 163300 |
| 2022-07-14 | 13.84 | $13.73 | 161527 |
| 2022-07-13 | 13.85 | $13.82 | 168943 |
| 2022-07-12 | 13.85 | $13.99 | 168236 |
| 2022-07-11 | 13.84 | $14.09 | 172100 |
| 2022-07-08 | 13.81 | $14.08 | 213346 |
| 2022-07-07 | 13.78 | $14.20 | 182300 |
| 2022-07-06 | 13.74 | $14.06 | 198800 |
| 2022-07-05 | 13.71 | $14.12 | 299324 |
| 2022-07-01 | 13.66 | $13.94 | 216700 |
| 2022-06-30 | 13.63 | $13.59 | 321000 |
| 2022-06-29 | 13.64 | $13.49 | 186700 |
| 2022-06-28 | 13.65 | $13.50 | 320800 |
| 2022-06-27 | 13.67 | $13.60 | 240914 |
| 2022-06-24 | 13.68 | $13.52 | 227038 |
| 2022-06-23 | 13.69 | $13.23 | 413564 |
| 2022-06-22 | 13.74 | $13.04 | 402251 |
| 2022-06-21 | 13.82 | $13.21 | 367128 |
| 2022-06-17 | 13.88 | $12.94 | 317113 |
| 2022-06-16 | 13.98 | $12.72 | 430542 |
| 2022-06-15 | 14.11 | $13.31 | 350300 |
| 2022-06-14 | 14.20 | $12.96 | 418408 |
| 2022-06-13 | 14.33 | $13.06 | 542246 |
| 2022-06-10 | 14.46 | $13.99 | 289001 |
| 2022-06-09 | 14.51 | $14.35 | 196353 |
| 2022-06-08 | 14.53 | $14.62 | 182665 |
| 2022-06-07 | 14.52 | $15.09 | 230825 |
| 2022-06-06 | 14.46 | $14.86 | 199546 |
| 2022-06-03 | 14.42 | $14.69 | 222800 |
| 2022-06-02 | 14.39 | $15.04 | 201800 |
| 2022-06-01 | 14.32 | $14.61 | 309700 |
| 2022-05-31 | 14.29 | $14.73 | 362206 |
| 2022-05-27 | 14.24 | $14.90 | 496500 |
| 2022-05-26 | 14.17 | $14.23 | 319636 |
| 2022-05-25 | 14.17 | $13.92 | 316558 |
| 2022-05-24 | 14.19 | $13.69 | 334900 |
| 2022-05-23 | 14.25 | $13.49 | 367663 |
| 2022-05-20 | 14.33 | $13.40 | 349600 |
| 2022-05-19 | 14.42 | $13.46 | 254000 |
| 2022-05-18 | 14.53 | $13.62 | 344600 |
| 2022-05-17 | 14.62 | $14.05 | 381100 |
| 2022-05-16 | 14.68 | $13.81 | 273200 |
| 2022-05-13 | 14.77 | $13.74 | 324200 |
| 2022-05-12 | 14.88 | $13.27 | 518488 |
| 2022-05-11 | 15.05 | $13.37 | 429500 |
| 2022-05-10 | 15.23 | $13.31 | 753500 |
| 2022-05-09 | 15.43 | $13.83 | 672530 |
| 2022-05-06 | 15.60 | $14.56 | 348806 |
| 2022-05-05 | 15.71 | $14.65 | 310149 |
| 2022-05-04 | 15.82 | $15.17 | 338433 |
| 2022-05-03 | 15.89 | $14.98 | 328600 |
| 2022-05-02 | 15.98 | $14.73 | 843600 |
| 2022-04-29 | 16.11 | $15.33 | 526700 |
| 2022-04-28 | 16.20 | $16.08 | 216800 |
| 2022-04-27 | 16.21 | $15.66 | 294400 |
| 2022-04-26 | 16.27 | $15.75 | 269300 |
| 2022-04-25 | 16.32 | $16.09 | 302012 |
| 2022-04-22 | 16.35 | $16.27 | 235750 |
| 2022-04-21 | 16.35 | $16.56 | 562232 |
| 2022-04-20 | 16.33 | $16.88 | 546518 |
| 2022-04-19 | 16.27 | $16.35 | 378100 |
| 2022-04-18 | 16.27 | $15.91 | 283652 |
| 2022-04-14 | 16.30 | $15.98 | 335200 |
| 2022-04-13 | 16.34 | $16.25 | 229200 |
| 2022-04-12 | 16.35 | $16.27 | 206003 |
| 2022-04-11 | 16.36 | $16.40 | 323700 |
| 2022-04-08 | 16.35 | $16.38 | 268836 |
| 2022-04-07 | 16.35 | $16.43 | 332600 |
| 2022-04-06 | 16.34 | $16.67 | 375946 |
| 2022-04-05 | 16.30 | $16.67 | 328500 |
| 2022-04-04 | 16.27 | $17.08 | 421621 |
| 2022-04-01 | 16.18 | $16.84 | 307700 |
| 2022-03-31 | 16.11 | $16.73 | 282400 |
| 2022-03-30 | 16.05 | $16.80 | 213240 |
| 2022-03-29 | 15.97 | $16.90 | 352800 |
| 2022-03-28 | 15.87 | $16.31 | 208100 |
| 2022-03-25 | 15.82 | $16.08 | 382209 |
| 2022-03-24 | 15.79 | $15.91 | 140302 |
| 2022-03-23 | 15.78 | $15.95 | 236500 |
| 2022-03-22 | 15.77 | $16.04 | 211201 |
| 2022-03-21 | 15.74 | $15.84 | 216740 |
| 2022-03-18 | 15.73 | $16.03 | 173311 |
| 2022-03-17 | 15.69 | $15.93 | 228575 |
| 2022-03-16 | 15.67 | $15.57 | 190885 |
| 2022-03-15 | 15.68 | $15.26 | 215812 |
| 2022-03-14 | 15.72 | $15.25 | 347200 |
| 2022-03-11 | 15.77 | $15.63 | 205919 |
| 2022-03-10 | 15.79 | $15.74 | 384556 |
| 2022-03-09 | 15.79 | $15.90 | 217519 |
| 2022-03-08 | 15.78 | $15.68 | 278267 |
| 2022-03-07 | 15.79 | $15.73 | 284809 |
| 2022-03-04 | 15.80 | $16.17 | 318400 |
| 2022-03-03 | 15.76 | $15.87 | 301949 |
| 2022-03-02 | 15.75 | $15.56 | 346026 |
| 2022-03-01 | 15.77 | $15.62 | 344834 |
| 2022-02-28 | 15.78 | $15.74 | 409523 |
| 2022-02-25 | 15.79 | $15.92 | 575231 |
| 2022-02-24 | 15.77 | $15.34 | 727700 |
| 2022-02-23 | 15.82 | $14.68 | 622832 |
| 2022-02-22 | 15.94 | $14.72 | 678100 |
| 2022-02-18 | 16.07 | $15.12 | 453600 |
| 2022-02-17 | 16.17 | $15.31 | 475340 |
| 2022-02-16 | 16.26 | $15.63 | 382345 |
| 2022-02-15 | 16.32 | $15.70 | 298500 |
| 2022-02-14 | 16.39 | $15.79 | 387800 |
| 2022-02-11 | 16.45 | $15.94 | 368543 |
| 2022-02-10 | 16.50 | $16.27 | 557500 |
| 2022-02-09 | 16.53 | $16.59 | 273400 |
| 2022-02-08 | 16.52 | $16.26 | 231900 |
| 2022-02-07 | 16.55 | $16.43 | 296000 |
| 2022-02-04 | 16.56 | $16.25 | 331500 |
| 2022-02-03 | 16.60 | $16.57 | 252129 |
| 2022-02-02 | 16.60 | $16.90 | 285502 |
| 2022-02-01 | 16.57 | $16.59 | 359500 |
| 2022-01-31 | 16.56 | $16.59 | 369500 |
| 2022-01-28 | 16.56 | $16.31 | 373020 |
| 2022-01-27 | 16.59 | $15.73 | 435232 |
| 2022-01-26 | 16.68 | $15.88 | 683748 |
| 2022-01-25 | 16.76 | $15.84 | 416469 |
| 2022-01-24 | 16.86 | $15.70 | 1.8M |
| 2022-01-21 | 16.98 | $15.67 | 764849 |
| 2022-01-20 | 17.12 | $16.41 | 356759 |
| 2022-01-19 | 17.20 | $16.65 | 326153 |
| 2022-01-18 | 17.25 | $16.80 | 360900 |
| 2022-01-14 | 17.30 | $17.01 | 441400 |
| 2022-01-13 | 17.33 | $17.10 | 265645 |
| 2022-01-12 | 17.36 | $17.15 | 285540 |
| 2022-01-11 | 17.38 | $17.07 | 343519 |
| 2022-01-10 | 17.41 | $17.10 | 421837 |
| 2022-01-07 | 17.44 | $17.35 | 315010 |
| 2022-01-06 | 17.45 | $17.35 | 422336 |
| 2022-01-05 | 17.46 | $17.13 | 831200 |
| 2022-01-04 | 17.50 | $18.11 | 437400 |
| 2022-01-03 | 17.43 | $18.13 | 843900 |
| 2021-12-31 | 17.36 | $18.22 | 285900 |
| 2021-12-30 | 17.27 | $18.19 | 294500 |
| 2021-12-29 | 17.17 | $18.00 | 344500 |
| 2021-12-28 | 17.08 | $17.94 | 314900 |
| 2021-12-27 | 16.99 | $17.84 | 365100 |
| 2021-12-23 | 16.90 | $17.55 | 327153 |
| 2021-12-22 | 16.84 | $17.40 | 273842 |
| 2021-12-21 | 16.78 | $17.22 | 237800 |
| 2021-12-20 | 16.73 | $16.85 | 338700 |
| 2021-12-17 | 16.72 | $17.14 | 355700 |
| 2021-12-16 | 16.67 | $17.13 | 351429 |
| 2021-12-15 | 16.63 | $17.05 | 417340 |
| 2021-12-14 | 16.58 | $16.66 | 317200 |
| 2021-12-13 | 16.57 | $16.81 | 292434 |
| 2021-12-10 | 16.55 | $16.66 | 173206 |
| 2021-12-09 | 16.54 | $16.69 | 301400 |
| 2021-12-08 | 16.52 | $16.85 | 209831 |
| 2021-12-07 | 16.48 | $16.66 | 220733 |
| 2021-12-06 | 16.47 | $16.30 | 296200 |
| 2021-12-03 | 16.48 | $16.01 | 274400 |
| 2021-12-02 | 16.53 | $16.01 | 416741 |
| 2021-12-01 | 16.59 | $15.78 | 434820 |
| 2021-11-30 | 16.67 | $16.11 | 441549 |
| 2021-11-29 | 16.73 | $16.57 | 375000 |
| 2021-11-26 | 16.75 | $16.57 | 232400 |
| 2021-11-24 | 16.77 | $17.00 | 171600 |
| 2021-11-23 | 16.75 | $16.72 | 221834 |
| 2021-11-22 | 16.75 | $16.56 | 344500 |
| 2021-11-19 | 16.77 | $16.84 | 166904 |
| 2021-11-18 | 16.76 | $16.83 | 241842 |
| 2021-11-17 | 16.75 | $16.92 | 327914 |
| 2021-11-16 | 16.73 | $16.87 | 295800 |
| 2021-11-15 | 16.72 | $17.10 | 219248 |
| 2021-11-12 | 16.68 | $17.10 | 193930 |
| 2021-11-11 | 16.64 | $17.04 | 184000 |
| 2021-11-10 | 16.59 | $16.97 | 295228 |
| 2021-11-09 | 16.55 | $17.04 | 245210 |
| 2021-11-08 | 16.50 | $16.93 | 249800 |
| 2021-11-05 | 16.46 | $16.95 | 294331 |
| 2021-11-04 | 16.41 | $16.93 | 374518 |
| 2021-11-03 | 16.35 | $17.11 | 252623 |
| 2021-11-02 | 16.27 | $17.00 | 456100 |
| 2021-11-01 | 16.19 | $16.79 | 394400 |
| 2021-10-29 | 16.13 | $16.63 | 323900 |
| 2021-10-28 | 16.08 | $16.76 | 290129 |
| 2021-10-27 | 16.01 | $16.52 | 307500 |
| 2021-10-26 | 15.95 | $16.60 | 245546 |
| 2021-10-25 | 15.89 | $16.48 | 223200 |
| 2021-10-22 | 15.82 | $16.38 | 199400 |
| 2021-10-21 | 15.76 | $16.31 | 248573 |
| 2021-10-20 | 15.71 | $16.41 | 343300 |
| 2021-10-19 | 15.63 | $16.14 | 246300 |
| 2021-10-18 | 15.58 | $16.12 | 355200 |
| 2021-10-15 | 15.52 | $15.87 | 236004 |
| 2021-10-14 | 15.49 | $15.79 | 220900 |
| 2021-10-13 | 15.45 | $15.57 | 233304 |
| 2021-10-12 | 15.44 | $15.48 | 293434 |
| 2021-10-11 | 15.44 | $15.33 | 274000 |
| 2021-10-08 | 15.45 | $15.28 | 304134 |
| 2021-10-07 | 15.47 | $15.42 | 372800 |
| 2021-10-06 | 15.47 | $15.22 | 313900 |
| 2021-10-05 | 15.50 | $15.13 | 308604 |
| 2021-10-04 | 15.54 | $15.19 | 366743 |
| 2021-10-01 | 15.58 | $15.19 | 256622 |
| 2021-09-30 | 15.62 | $14.90 | 383766 |
| 2021-09-29 | 15.69 | $15.08 | 301916 |
| 2021-09-28 | 15.76 | $14.91 | 659236 |
| 2021-09-27 | 15.84 | $15.12 | 556987 |
| 2021-09-24 | 15.92 | $15.46 | 314900 |
| 2021-09-23 | 15.97 | $15.67 | 385199 |
| 2021-09-22 | 16.00 | $15.75 | 350700 |
| 2021-09-21 | 16.03 | $15.60 | 322600 |
| 2021-09-20 | 16.07 | $15.58 | 596404 |
| 2021-09-17 | 16.12 | $15.82 | 214600 |
| 2021-09-16 | 16.16 | $16.01 | 252017 |
| 2021-09-15 | 16.17 | $16.09 | 237327 |
| 2021-09-14 | 16.18 | $16.00 | 204600 |
| 2021-09-13 | 16.20 | $16.16 | 278207 |
| 2021-09-10 | 16.20 | $16.09 | 303810 |
| 2021-09-09 | 16.22 | $16.34 | 293200 |
| 2021-09-08 | 16.20 | $16.53 | 204330 |
| 2021-09-07 | 16.17 | $16.36 | 374042 |
| 2021-09-03 | 16.15 | $16.69 | 239216 |
| 2021-09-02 | 16.09 | $16.67 | 342700 |
| 2021-09-01 | 16.03 | $16.55 | 440313 |
| 2021-08-31 | 15.97 | $16.31 | 358000 |
| 2021-08-30 | 15.94 | $16.06 | 295228 |
| 2021-08-27 | 15.93 | $15.88 | 332143 |
| 2021-08-26 | 15.93 | $15.54 | 403708 |
| 2021-08-25 | 15.97 | $15.68 | 350600 |
| 2021-08-24 | 16.00 | $15.69 | 525600 |
| 2021-08-23 | 16.04 | $15.73 | 455500 |
| 2021-08-20 | 16.07 | $15.73 | 418400 |
| 2021-08-19 | 16.10 | $15.72 | 635300 |
| 2021-08-18 | 16.14 | $15.91 | 345405 |
| 2021-08-17 | 16.17 | $16.22 | 380400 |
| 2021-08-16 | 16.16 | $16.51 | 415400 |
| 2021-08-13 | 16.13 | $16.52 | 448200 |
| 2021-08-12 | 16.09 | $16.41 | 284910 |
| 2021-08-11 | 16.05 | $16.33 | 340238 |
| 2021-08-10 | 16.02 | $16.16 | 238000 |
| 2021-08-09 | 16.01 | $16.20 | 284400 |
| 2021-08-06 | 15.99 | $16.11 | 197037 |
| 2021-08-05 | 15.98 | $16.05 | 324000 |
| 2021-08-04 | 15.97 | $15.92 | 395368 |
| 2021-08-03 | 15.97 | $16.20 | 290417 |
| 2021-08-02 | 15.95 | $16.18 | 368203 |
| 2021-07-30 | 15.92 | $16.08 | 522231 |
| 2021-07-29 | 15.91 | $15.95 | 253000 |
| 2021-07-28 | 15.90 | $15.90 | 232700 |
| 2021-07-27 | 15.90 | $15.91 | 251600 |
| 2021-07-26 | 15.90 | $15.85 | 243046 |
| 2021-07-23 | 15.91 | $15.97 | 223100 |
| 2021-07-22 | 15.90 | $15.82 | 252810 |
| 2021-07-21 | 15.91 | $15.89 | 365111 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
12.31
2026-07-17
Close Price
$12.37
Vol: 2.0M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.52
Average
12.97
Maximum
17.65
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.31 | $12.37 | 2.0M |
| 2026-07-16 | 12.30 | $12.40 | 959325 |
| 2026-07-15 | 12.30 | $12.21 | 2.3M |
| 2026-07-14 | 12.31 | $12.20 | 1.5M |
| 2026-07-13 | 12.34 | $12.22 | 923873 |
| 2026-07-10 | 12.36 | $12.22 | 588831 |
| 2026-07-09 | 12.38 | $12.21 | 522335 |
| 2026-07-08 | 12.41 | $12.20 | 783000 |
| 2026-07-07 | 12.45 | $12.35 | 1.2M |
| 2026-07-06 | 12.47 | $12.23 | 909230 |
| 2026-07-02 | 12.51 | $12.50 | 716225 |
| 2026-07-01 | 12.53 | $12.34 | 773034 |
| 2026-06-30 | 12.57 | $12.31 | 966839 |
| 2026-06-29 | 12.62 | $12.49 | 848117 |
| 2026-06-26 | 12.65 | $12.45 | 629836 |
| 2026-06-25 | 12.69 | $12.41 | 776139 |
| 2026-06-24 | 12.74 | $12.59 | 913422 |
| 2026-06-23 | 12.77 | $12.35 | 835800 |
| 2026-06-22 | 12.83 | $12.29 | 667134 |
| 2026-06-18 | 12.91 | $12.27 | 1.4M |
| 2026-06-17 | 12.99 | $12.44 | 1.6M |
| 2026-06-16 | 13.05 | $12.78 | 942345 |
| 2026-06-15 | 13.09 | $12.82 | 1.5M |
| 2026-06-12 | 13.12 | $12.98 | 1.2M |
| 2026-06-11 | 13.14 | $12.82 | 1.4M |
| 2026-06-10 | 13.17 | $12.84 | 1.5M |
| 2026-06-09 | 13.21 | $12.73 | 3.0M |
| 2026-06-08 | 13.26 | $13.25 | 362700 |
| 2026-06-05 | 13.26 | $13.53 | 349012 |
| 2026-06-04 | 13.23 | $13.32 | 310400 |
| 2026-06-03 | 13.22 | $13.11 | 371379 |
| 2026-06-02 | 13.24 | $13.11 | 434700 |
| 2026-06-01 | 13.25 | $13.07 | 421700 |
| 2026-05-29 | 13.27 | $13.34 | 437114 |
| 2026-05-28 | 13.27 | $13.38 | 342303 |
| 2026-05-27 | 13.26 | $13.30 | 202700 |
| 2026-05-26 | 13.26 | $13.37 | 355534 |
| 2026-05-22 | 13.24 | $13.32 | 186000 |
| 2026-05-21 | 13.23 | $13.32 | 219205 |
| 2026-05-20 | 13.22 | $13.28 | 302611 |
| 2026-05-19 | 13.22 | $13.06 | 231177 |
| 2026-05-18 | 13.23 | $13.04 | 256550 |
| 2026-05-15 | 13.25 | $12.93 | 382123 |
| 2026-05-14 | 13.27 | $13.21 | 244943 |
| 2026-05-13 | 13.28 | $13.22 | 278900 |
| 2026-05-12 | 13.28 | $13.32 | 236259 |
| 2026-05-11 | 13.26 | $13.42 | 277440 |
| 2026-05-08 | 13.24 | $13.43 | 415800 |
| 2026-05-07 | 13.21 | $13.39 | 184200 |
| 2026-05-06 | 13.18 | $13.42 | 270800 |
| 2026-05-05 | 13.15 | $13.29 | 254900 |
| 2026-05-04 | 13.12 | $13.21 | 380000 |
| 2026-05-01 | 13.10 | $13.41 | 336000 |
| 2026-04-30 | 13.06 | $13.39 | 413216 |
| 2026-04-29 | 13.01 | $13.13 | 274280 |
| 2026-04-28 | 12.98 | $13.09 | 187315 |
| 2026-04-27 | 12.95 | $12.98 | 268961 |
| 2026-04-24 | 12.92 | $13.05 | 196515 |
| 2026-04-23 | 12.88 | $13.03 | 277007 |
| 2026-04-22 | 12.84 | $12.90 | 290400 |
| 2026-04-21 | 12.80 | $13.09 | 299027 |
| 2026-04-20 | 12.74 | $13.32 | 320431 |
| 2026-04-17 | 12.65 | $13.34 | 325934 |
| 2026-04-16 | 12.56 | $13.09 | 368719 |
| 2026-04-15 | 12.49 | $12.91 | 228885 |
| 2026-04-14 | 12.43 | $12.90 | 332045 |
| 2026-04-13 | 12.38 | $12.85 | 404646 |
| 2026-04-10 | 12.32 | $12.88 | 300000 |
| 2026-04-09 | 12.27 | $12.84 | 249000 |
| 2026-04-08 | 12.21 | $12.64 | 301300 |
| 2026-04-07 | 12.17 | $12.42 | 219736 |
| 2026-04-06 | 12.16 | $12.45 | 346300 |
| 2026-04-02 | 12.14 | $12.33 | 228800 |
| 2026-04-01 | 12.14 | $12.19 | 318216 |
| 2026-03-31 | 12.16 | $12.05 | 760200 |
| 2026-03-30 | 12.20 | $11.87 | 353003 |
| 2026-03-27 | 12.26 | $11.70 | 365900 |
| 2026-03-26 | 12.35 | $11.86 | 285812 |
| 2026-03-25 | 12.42 | $11.93 | 308246 |
| 2026-03-24 | 12.50 | $11.89 | 291943 |
| 2026-03-23 | 12.58 | $12.00 | 325445 |
| 2026-03-20 | 12.66 | $12.03 | 476061 |
| 2026-03-19 | 12.74 | $12.46 | 298318 |
| 2026-03-18 | 12.79 | $12.50 | 157800 |
| 2026-03-17 | 12.83 | $12.69 | 286811 |
| 2026-03-16 | 12.86 | $12.61 | 256900 |
| 2026-03-13 | 12.89 | $12.44 | 251200 |
| 2026-03-12 | 12.95 | $12.44 | 235700 |
| 2026-03-11 | 13.01 | $12.47 | 329683 |
| 2026-03-10 | 13.07 | $12.65 | 391716 |
| 2026-03-09 | 13.11 | $12.81 | 711345 |
| 2026-03-06 | 13.13 | $12.91 | 361338 |
| 2026-03-05 | 13.14 | $13.12 | 346628 |
| 2026-03-04 | 13.13 | $13.31 | 351548 |
| 2026-03-03 | 13.10 | $13.22 | 625316 |
| 2026-03-02 | 13.07 | $13.35 | 468656 |
| 2026-02-27 | 13.02 | $13.31 | 490257 |
| 2026-02-26 | 12.97 | $13.20 | 415857 |
| 2026-02-25 | 12.93 | $12.99 | 337900 |
| 2026-02-24 | 12.90 | $13.11 | 356864 |
| 2026-02-23 | 12.85 | $13.04 | 370908 |
| 2026-02-20 | 12.81 | $13.05 | 349782 |
| 2026-02-19 | 12.76 | $12.99 | 578800 |
| 2026-02-18 | 12.72 | $13.11 | 588946 |
| 2026-02-17 | 12.65 | $13.33 | 505723 |
| 2026-02-13 | 12.57 | $13.21 | 493226 |
| 2026-02-12 | 12.48 | $12.95 | 856000 |
| 2026-02-11 | 12.42 | $12.87 | 622768 |
| 2026-02-10 | 12.36 | $12.85 | 588420 |
| 2026-02-09 | 12.30 | $12.78 | 671700 |
| 2026-02-06 | 12.24 | $12.63 | 721100 |
| 2026-02-05 | 12.19 | $12.38 | 390000 |
| 2026-02-04 | 12.16 | $12.47 | 591701 |
| 2026-02-03 | 12.12 | $12.23 | 622325 |
| 2026-02-02 | 12.10 | $12.22 | 685500 |
| 2026-01-30 | 12.08 | $12.22 | 507723 |
| 2026-01-29 | 12.05 | $12.19 | 551850 |
| 2026-01-28 | 12.02 | $11.97 | 467338 |
| 2026-01-27 | 12.01 | $12.19 | 357200 |
| 2026-01-26 | 11.98 | $12.20 | 460500 |
| 2026-01-23 | 11.94 | $12.15 | 485841 |
| 2026-01-22 | 11.91 | $12.05 | 545036 |
| 2026-01-21 | 11.88 | $12.16 | 669901 |
| 2026-01-20 | 11.84 | $12.07 | 487313 |
| 2026-01-16 | 11.80 | $12.26 | 1.2M |
| 2026-01-15 | 11.74 | $12.11 | 643700 |
| 2026-01-14 | 11.70 | $12.04 | 888520 |
| 2026-01-13 | 11.65 | $11.95 | 831490 |
| 2026-01-12 | 11.62 | $11.88 | 845914 |
| 2026-01-09 | 11.58 | $11.76 | 541546 |
| 2026-01-08 | 11.56 | $11.70 | 517915 |
| 2026-01-07 | 11.54 | $11.57 | 855109 |
| 2026-01-06 | 11.53 | $11.77 | 1.0M |
| 2026-01-05 | 11.51 | $11.65 | 1.3M |
| 2026-01-02 | 11.49 | $11.46 | 726140 |
| 2025-12-31 | 11.50 | $11.42 | 907700 |
| 2025-12-30 | 11.51 | $11.57 | 879188 |
| 2025-12-29 | 11.51 | $11.51 | 758900 |
| 2025-12-26 | 11.51 | $11.65 | 490607 |
| 2025-12-24 | 11.51 | $11.63 | 275609 |
| 2025-12-23 | 11.51 | $11.48 | 714900 |
| 2025-12-22 | 11.52 | $11.50 | 719318 |
| 2025-12-19 | 11.53 | $11.45 | 628639 |
| 2025-12-18 | 11.54 | $11.45 | 735000 |
| 2025-12-17 | 11.56 | $11.43 | 685725 |
| 2025-12-16 | 11.58 | $11.36 | 856807 |
| 2025-12-15 | 11.60 | $11.44 | 1.2M |
| 2025-12-12 | 11.63 | $11.39 | 569800 |
| 2025-12-11 | 11.65 | $11.39 | 769952 |
| 2025-12-10 | 11.68 | $11.40 | 788500 |
| 2025-12-09 | 11.72 | $11.44 | 735346 |
| 2025-12-08 | 11.75 | $11.62 | 715000 |
| 2025-12-05 | 11.77 | $11.72 | 420723 |
| 2025-12-04 | 11.78 | $11.73 | 601900 |
| 2025-12-03 | 11.78 | $11.78 | 359848 |
| 2025-12-02 | 11.79 | $11.80 | 463104 |
| 2025-12-01 | 11.79 | $11.86 | 493983 |
| 2025-11-28 | 11.79 | $12.01 | 302604 |
| 2025-11-26 | 11.78 | $11.94 | 343644 |
| 2025-11-25 | 11.77 | $11.77 | 388700 |
| 2025-11-24 | 11.78 | $11.70 | 474943 |
| 2025-11-21 | 11.80 | $11.57 | 539700 |
| 2025-11-20 | 11.84 | $11.44 | 403142 |
| 2025-11-19 | 11.89 | $11.50 | 442200 |
| 2025-11-18 | 11.94 | $11.66 | 445100 |
| 2025-11-17 | 11.98 | $11.65 | 532606 |
| 2025-11-14 | 12.03 | $11.81 | 468238 |
| 2025-11-13 | 12.06 | $11.81 | 335387 |
| 2025-11-12 | 12.09 | $12.03 | 294849 |
| 2025-11-11 | 12.11 | $12.18 | 242300 |
| 2025-11-10 | 12.11 | $12.08 | 324946 |
| 2025-11-07 | 12.12 | $11.99 | 270224 |
| 2025-11-06 | 12.14 | $11.89 | 266534 |
| 2025-11-05 | 12.17 | $11.97 | 364937 |
| 2025-11-04 | 12.19 | $11.93 | 277100 |
| 2025-11-03 | 12.22 | $11.99 | 411500 |
| 2025-10-31 | 12.25 | $12.09 | 325900 |
| 2025-10-30 | 12.26 | $12.04 | 392547 |
| 2025-10-29 | 12.29 | $11.93 | 509206 |
| 2025-10-28 | 12.33 | $12.22 | 379800 |
| 2025-10-27 | 12.34 | $12.50 | 246900 |
| 2025-10-24 | 12.32 | $12.42 | 221938 |
| 2025-10-23 | 12.32 | $12.36 | 199469 |
| 2025-10-22 | 12.31 | $12.38 | 193500 |
| 2025-10-21 | 12.31 | $12.37 | 199991 |
| 2025-10-20 | 12.31 | $12.42 | 264200 |
| 2025-10-17 | 12.30 | $12.29 | 219726 |
| 2025-10-16 | 12.30 | $12.31 | 229138 |
| 2025-10-15 | 12.31 | $12.31 | 272000 |
| 2025-10-14 | 12.31 | $12.14 | 235061 |
| 2025-10-13 | 12.33 | $12.13 | 294404 |
| 2025-10-10 | 12.36 | $12.04 | 352600 |
| 2025-10-09 | 12.40 | $12.22 | 357600 |
| 2025-10-08 | 12.42 | $12.33 | 278852 |
| 2025-10-07 | 12.44 | $12.41 | 409244 |
| 2025-10-06 | 12.44 | $12.36 | 254500 |
| 2025-10-03 | 12.45 | $12.45 | 185510 |
| 2025-10-02 | 12.46 | $12.43 | 277401 |
| 2025-10-01 | 12.46 | $12.50 | 343829 |
| 2025-09-30 | 12.46 | $12.47 | 329700 |
| 2025-09-29 | 12.46 | $12.45 | 289415 |
| 2025-09-26 | 12.47 | $12.39 | 303400 |
| 2025-09-25 | 12.48 | $12.28 | 358948 |
| 2025-09-24 | 12.50 | $12.37 | 357200 |
| 2025-09-23 | 12.51 | $12.47 | 310404 |
| 2025-09-22 | 12.51 | $12.45 | 328538 |
| 2025-09-19 | 12.52 | $12.39 | 390400 |
| 2025-09-18 | 12.53 | $12.50 | 395700 |
| 2025-09-17 | 12.53 | $12.48 | 346449 |
| 2025-09-16 | 12.53 | $12.45 | 776908 |
| 2025-09-15 | 12.54 | $12.65 | 233600 |
| 2025-09-12 | 12.52 | $12.69 | 266038 |
| 2025-09-11 | 12.49 | $12.69 | 399100 |
| 2025-09-10 | 12.47 | $12.49 | 313508 |
| 2025-09-09 | 12.46 | $12.50 | 355615 |
| 2025-09-08 | 12.44 | $12.58 | 410143 |
| 2025-09-05 | 12.42 | $12.63 | 279700 |
| 2025-09-04 | 12.40 | $12.45 | 206000 |
| 2025-09-03 | 12.38 | $12.33 | 527432 |
| 2025-09-02 | 12.38 | $12.41 | 417541 |
| 2025-08-29 | 12.38 | $12.54 | 451800 |
| 2025-08-28 | 12.36 | $12.51 | 318000 |
| 2025-08-27 | 12.34 | $12.48 | 248600 |
| 2025-08-26 | 12.32 | $12.47 | 344943 |
| 2025-08-25 | 12.30 | $12.49 | 295200 |
| 2025-08-22 | 12.29 | $12.57 | 435743 |
| 2025-08-21 | 12.26 | $12.36 | 268800 |
| 2025-08-20 | 12.26 | $12.40 | 220132 |
| 2025-08-19 | 12.25 | $12.29 | 209314 |
| 2025-08-18 | 12.25 | $12.09 | 197537 |
| 2025-08-15 | 12.28 | $12.14 | 242601 |
| 2025-08-14 | 12.30 | $12.15 | 213528 |
| 2025-08-13 | 12.33 | $12.19 | 368042 |
| 2025-08-12 | 12.35 | $12.10 | 450131 |
| 2025-08-11 | 12.37 | $12.19 | 446717 |
| 2025-08-08 | 12.40 | $12.31 | 370909 |
| 2025-08-07 | 12.41 | $12.31 | 234300 |
| 2025-08-06 | 12.42 | $12.35 | 319300 |
| 2025-08-05 | 12.43 | $12.35 | 196800 |
| 2025-08-04 | 12.43 | $12.31 | 425527 |
| 2025-08-01 | 12.45 | $12.22 | 294935 |
| 2025-07-31 | 12.47 | $12.27 | 497561 |
| 2025-07-30 | 12.49 | $12.46 | 353400 |
| 2025-07-29 | 12.49 | $12.59 | 222838 |
| 2025-07-28 | 12.48 | $12.44 | 284900 |
| 2025-07-25 | 12.48 | $12.60 | 184270 |
| 2025-07-24 | 12.46 | $12.59 | 285318 |
| 2025-07-23 | 12.45 | $12.63 | 308200 |
| 2025-07-22 | 12.43 | $12.63 | 279310 |
| 2025-07-21 | 12.41 | $12.42 | 333515 |
| 2025-07-18 | 12.41 | $12.38 | 170013 |
| 2025-07-17 | 12.41 | $12.37 | 298301 |
| 2025-07-16 | 12.41 | $12.35 | 268400 |
| 2025-07-15 | 12.42 | $12.29 | 366839 |
| 2025-07-14 | 12.43 | $12.50 | 211923 |
| 2025-07-11 | 12.42 | $12.39 | 251740 |
| 2025-07-10 | 12.42 | $12.44 | 268900 |
| 2025-07-09 | 12.42 | $12.39 | 248400 |
| 2025-07-08 | 12.42 | $12.38 | 284944 |
| 2025-07-07 | 12.42 | $12.40 | 318209 |
| 2025-07-03 | 12.42 | $12.54 | 149046 |
| 2025-07-02 | 12.41 | $12.55 | 250446 |
| 2025-07-01 | 12.40 | $12.52 | 349600 |
| 2025-06-30 | 12.39 | $12.45 | 392600 |
| 2025-06-27 | 12.38 | $12.34 | 324600 |
| 2025-06-26 | 12.39 | $12.27 | 330451 |
| 2025-06-25 | 12.40 | $12.36 | 333600 |
| 2025-06-24 | 12.40 | $12.60 | 228200 |
| 2025-06-23 | 12.38 | $12.50 | 295400 |
| 2025-06-20 | 12.36 | $12.29 | 181723 |
| 2025-06-18 | 12.37 | $12.32 | 151348 |
| 2025-06-17 | 12.37 | $12.29 | 286900 |
| 2025-06-16 | 12.38 | $12.29 | 197850 |
| 2025-06-13 | 12.39 | $12.29 | 224515 |
| 2025-06-12 | 12.39 | $12.40 | 192400 |
| 2025-06-11 | 12.39 | $12.36 | 257526 |
| 2025-06-10 | 12.39 | $12.47 | 350760 |
| 2025-06-09 | 12.38 | $12.47 | 284535 |
| 2025-06-06 | 12.37 | $12.51 | 219332 |
| 2025-06-05 | 12.35 | $12.44 | 225361 |
| 2025-06-04 | 12.34 | $12.44 | 195511 |
| 2025-06-03 | 12.33 | $12.43 | 258095 |
| 2025-06-02 | 12.32 | $12.45 | 389200 |
| 2025-05-30 | 12.31 | $12.45 | 304191 |
| 2025-05-29 | 12.30 | $12.44 | 314000 |
| 2025-05-28 | 12.28 | $12.19 | 161545 |
| 2025-05-27 | 12.30 | $12.24 | 275655 |
| 2025-05-23 | 12.30 | $12.04 | 200900 |
| 2025-05-22 | 12.32 | $12.06 | 210500 |
| 2025-05-21 | 12.35 | $12.17 | 318201 |
| 2025-05-20 | 12.35 | $12.52 | 227910 |
| 2025-05-19 | 12.33 | $12.53 | 258416 |
| 2025-05-16 | 12.29 | $12.55 | 227839 |
| 2025-05-15 | 12.25 | $12.27 | 210100 |
| 2025-05-14 | 12.24 | $12.04 | 550500 |
| 2025-05-13 | 12.24 | $12.29 | 490954 |
| 2025-05-12 | 12.22 | $12.50 | 314330 |
| 2025-05-09 | 12.17 | $12.37 | 106193 |
| 2025-05-08 | 12.13 | $12.29 | 225700 |
| 2025-05-07 | 12.09 | $12.36 | 188608 |
| 2025-05-06 | 12.03 | $12.38 | 240300 |
| 2025-05-05 | 11.97 | $12.49 | 201931 |
| 2025-05-02 | 11.90 | $12.46 | 202800 |
| 2025-05-01 | 11.82 | $12.33 | 300700 |
| 2025-04-30 | 11.76 | $12.21 | 436200 |
| 2025-04-29 | 11.72 | $12.12 | 409147 |
| 2025-04-28 | 11.68 | $11.98 | 186725 |
| 2025-04-25 | 11.66 | $11.88 | 236700 |
| 2025-04-24 | 11.65 | $11.89 | 261100 |
| 2025-04-23 | 11.65 | $11.82 | 296000 |
| 2025-04-22 | 11.65 | $11.73 | 294094 |
| 2025-04-21 | 11.67 | $11.51 | 365308 |
| 2025-04-17 | 11.71 | $11.73 | 1.0M |
| 2025-04-16 | 11.73 | $11.58 | 586200 |
| 2025-04-15 | 11.78 | $11.66 | 253679 |
| 2025-04-14 | 11.82 | $11.61 | 326722 |
| 2025-04-11 | 11.87 | $11.36 | 272940 |
| 2025-04-10 | 11.94 | $11.10 | 384128 |
| 2025-04-09 | 12.05 | $11.38 | 807600 |
| 2025-04-08 | 12.14 | $10.82 | 674606 |
| 2025-04-07 | 12.29 | $11.10 | 956415 |
| 2025-04-04 | 12.42 | $11.59 | 923600 |
| 2025-04-03 | 12.51 | $12.35 | 516900 |
| 2025-04-02 | 12.53 | $12.71 | 193100 |
| 2025-04-01 | 12.51 | $12.63 | 390206 |
| 2025-03-31 | 12.51 | $12.56 | 329613 |
| 2025-03-28 | 12.52 | $12.49 | 268826 |
| 2025-03-27 | 12.53 | $12.37 | 195342 |
| 2025-03-26 | 12.56 | $12.39 | 263953 |
| 2025-03-25 | 12.60 | $12.35 | 373246 |
| 2025-03-24 | 12.64 | $12.56 | 305000 |
| 2025-03-21 | 12.66 | $12.47 | 176300 |
| 2025-03-20 | 12.70 | $12.62 | 224500 |
| 2025-03-19 | 12.72 | $12.62 | 240909 |
| 2025-03-18 | 12.74 | $12.58 | 286004 |
| 2025-03-17 | 12.77 | $12.61 | 365842 |
| 2025-03-14 | 12.80 | $12.42 | 329234 |
| 2025-03-13 | 12.84 | $12.22 | 370800 |
| 2025-03-12 | 12.91 | $12.46 | 311700 |
| 2025-03-11 | 12.96 | $12.51 | 387800 |
| 2025-03-10 | 13.01 | $12.70 | 424012 |
| 2025-03-07 | 13.03 | $12.87 | 371320 |
| 2025-03-06 | 13.05 | $12.80 | 380000 |
| 2025-03-05 | 13.07 | $13.13 | 347700 |
| 2025-03-04 | 13.05 | $13.10 | 461400 |
| 2025-03-03 | 13.04 | $13.32 | 450700 |
| 2025-02-28 | 13.01 | $13.26 | 350443 |
| 2025-02-27 | 12.98 | $13.15 | 249327 |
| 2025-02-26 | 12.95 | $13.06 | 218700 |
| 2025-02-25 | 12.94 | $13.16 | 364013 |
| 2025-02-24 | 12.91 | $13.02 | 378700 |
| 2025-02-21 | 12.89 | $12.90 | 261300 |
| 2025-02-20 | 12.89 | $12.96 | 288500 |
| 2025-02-19 | 12.88 | $12.95 | 355100 |
| 2025-02-18 | 12.87 | $12.93 | 356076 |
| 2025-02-14 | 12.86 | $12.89 | 254610 |
| 2025-02-13 | 12.86 | $12.91 | 227700 |
| 2025-02-12 | 12.85 | $12.81 | 265900 |
| 2025-02-11 | 12.84 | $12.92 | 301800 |
| 2025-02-10 | 12.83 | $12.93 | 330008 |
| 2025-02-07 | 12.81 | $12.94 | 269106 |
| 2025-02-06 | 12.78 | $13.01 | 274425 |
| 2025-02-05 | 12.74 | $12.90 | 289425 |
| 2025-02-04 | 12.72 | $12.78 | 273900 |
| 2025-02-03 | 12.70 | $12.80 | 487263 |
| 2025-01-31 | 12.67 | $12.79 | 440600 |
| 2025-01-30 | 12.65 | $12.75 | 468100 |
| 2025-01-29 | 12.62 | $12.60 | 289700 |
| 2025-01-28 | 12.61 | $12.72 | 292042 |
| 2025-01-27 | 12.59 | $12.94 | 411200 |
| 2025-01-24 | 12.54 | $12.82 | 344300 |
| 2025-01-23 | 12.50 | $12.84 | 359055 |
| 2025-01-22 | 12.45 | $12.80 | 454800 |
| 2025-01-21 | 12.41 | $12.96 | 480063 |
| 2025-01-17 | 12.34 | $12.71 | 407800 |
| 2025-01-16 | 12.30 | $12.62 | 415200 |
| 2025-01-15 | 12.27 | $12.52 | 676600 |
| 2025-01-14 | 12.25 | $12.29 | 425616 |
| 2025-01-13 | 12.25 | $12.30 | 809549 |
| 2025-01-10 | 12.25 | $12.04 | 380300 |
| 2025-01-08 | 12.29 | $12.32 | 316200 |
| 2025-01-07 | 12.30 | $12.19 | 493800 |
| 2025-01-06 | 12.33 | $12.28 | 481317 |
| 2025-01-03 | 12.36 | $12.28 | 254833 |
| 2025-01-02 | 12.39 | $12.21 | 318200 |
| 2024-12-31 | 12.44 | $12.24 | 421900 |
| 2024-12-30 | 12.49 | $12.18 | 596700 |
| 2024-12-27 | 12.56 | $12.24 | 485539 |
| 2024-12-26 | 12.63 | $12.37 | 351419 |
| 2024-12-24 | 12.69 | $12.34 | 157900 |
| 2024-12-23 | 12.76 | $12.21 | 342400 |
| 2024-12-20 | 12.85 | $12.18 | 446200 |
| 2024-12-19 | 12.95 | $11.91 | 476943 |
| 2024-12-18 | 13.08 | $12.10 | 472400 |
| 2024-12-17 | 13.19 | $12.58 | 466600 |
| 2024-12-16 | 13.27 | $12.81 | 544200 |
| 2024-12-13 | 13.33 | $12.83 | 305000 |
| 2024-12-12 | 13.38 | $12.89 | 285800 |
| 2024-12-11 | 13.43 | $12.91 | 340500 |
| 2024-12-10 | 13.48 | $13.01 | 320328 |
| 2024-12-09 | 13.52 | $13.33 | 283500 |
| 2024-12-06 | 13.53 | $13.35 | 404700 |
| 2024-12-05 | 13.54 | $13.48 | 259000 |
| 2024-12-04 | 13.53 | $13.54 | 220837 |
| 2024-12-03 | 13.52 | $13.62 | 300041 |
| 2024-12-02 | 13.50 | $13.67 | 358400 |
| 2024-11-29 | 13.48 | $13.93 | 224143 |
| 2024-11-27 | 13.42 | $13.93 | 225315 |
| 2024-11-26 | 13.37 | $13.67 | 203905 |
| 2024-11-25 | 13.34 | $13.64 | 473214 |
| 2024-11-22 | 13.31 | $13.63 | 232309 |
| 2024-11-21 | 13.28 | $13.45 | 203900 |
| 2024-11-20 | 13.28 | $13.28 | 258400 |
| 2024-11-19 | 13.29 | $13.38 | 262226 |
| 2024-11-18 | 13.30 | $13.21 | 258000 |
| 2024-11-15 | 13.32 | $12.95 | 204163 |
| 2024-11-14 | 13.37 | $12.96 | 315000 |
| 2024-11-13 | 13.43 | $13.12 | 420922 |
| 2024-11-12 | 13.48 | $13.12 | 269200 |
| 2024-11-11 | 13.53 | $13.40 | 419521 |
| 2024-11-08 | 13.56 | $13.67 | 281637 |
| 2024-11-07 | 13.56 | $13.43 | 368307 |
| 2024-11-06 | 13.59 | $13.08 | 664400 |
| 2024-11-05 | 13.65 | $13.47 | 227815 |
| 2024-11-04 | 13.67 | $13.25 | 275600 |
| 2024-11-01 | 13.72 | $13.22 | 384920 |
| 2024-10-31 | 13.78 | $13.48 | 354840 |
| 2024-10-30 | 13.81 | $13.72 | 231100 |
| 2024-10-29 | 13.81 | $13.52 | 179900 |
| 2024-10-28 | 13.84 | $13.76 | 215213 |
| 2024-10-25 | 13.85 | $13.84 | 213500 |
| 2024-10-24 | 13.86 | $13.86 | 238528 |
| 2024-10-23 | 13.86 | $13.80 | 240600 |
| 2024-10-22 | 13.86 | $13.81 | 163535 |
| 2024-10-21 | 13.87 | $13.77 | 294800 |
| 2024-10-18 | 13.89 | $14.05 | 191200 |
| 2024-10-17 | 13.87 | $14.09 | 203327 |
| 2024-10-16 | 13.85 | $14.14 | 346303 |
| 2024-10-15 | 13.83 | $13.94 | 465740 |
| 2024-10-14 | 13.83 | $13.86 | 315700 |
| 2024-10-11 | 13.83 | $13.67 | 184326 |
| 2024-10-10 | 13.86 | $13.60 | 304600 |
| 2024-10-09 | 13.89 | $13.70 | 186400 |
| 2024-10-08 | 13.92 | $13.65 | 163733 |
| 2024-10-07 | 13.95 | $13.56 | 429530 |
| 2024-10-04 | 13.99 | $13.77 | 212296 |
| 2024-10-03 | 14.01 | $13.79 | 293444 |
| 2024-10-02 | 14.03 | $13.98 | 244933 |
| 2024-10-01 | 14.03 | $14.06 | 324200 |
| 2024-09-30 | 14.02 | $14.17 | 457027 |
| 2024-09-27 | 14.00 | $14.07 | 298100 |
| 2024-09-26 | 13.99 | $13.98 | 328520 |
| 2024-09-25 | 13.98 | $14.07 | 176824 |
| 2024-09-24 | 13.95 | $14.19 | 303545 |
| 2024-09-23 | 13.92 | $13.99 | 255000 |
| 2024-09-20 | 13.90 | $13.74 | 409000 |
| 2024-09-19 | 13.89 | $13.89 | 473690 |
| 2024-09-18 | 13.87 | $14.04 | 257500 |
| 2024-09-17 | 13.83 | $14.09 | 330343 |
| 2024-09-16 | 13.78 | $14.32 | 277000 |
| 2024-09-13 | 13.70 | $14.09 | 329300 |
| 2024-09-12 | 13.64 | $14.02 | 328865 |
| 2024-09-11 | 13.57 | $13.98 | 224900 |
| 2024-09-10 | 13.51 | $13.90 | 294525 |
| 2024-09-09 | 13.44 | $13.93 | 335388 |
| 2024-09-06 | 13.36 | $13.70 | 212737 |
| 2024-09-05 | 13.30 | $13.73 | 309333 |
| 2024-09-04 | 13.24 | $13.72 | 435300 |
| 2024-09-03 | 13.16 | $13.72 | 551500 |
| 2024-08-30 | 13.08 | $13.50 | 462400 |
| 2024-08-29 | 13.02 | $13.49 | 361239 |
| 2024-08-28 | 12.95 | $13.33 | 271400 |
| 2024-08-27 | 12.90 | $13.40 | 358146 |
| 2024-08-26 | 12.83 | $13.42 | 446000 |
| 2024-08-23 | 12.76 | $13.31 | 409400 |
| 2024-08-22 | 12.69 | $12.95 | 265142 |
| 2024-08-21 | 12.66 | $12.93 | 342212 |
| 2024-08-20 | 12.62 | $12.87 | 238441 |
| 2024-08-19 | 12.59 | $12.87 | 594900 |
| 2024-08-16 | 12.55 | $12.69 | 239200 |
| 2024-08-15 | 12.53 | $12.69 | 333300 |
| 2024-08-14 | 12.51 | $12.66 | 393204 |
| 2024-08-13 | 12.49 | $12.61 | 292821 |
| 2024-08-12 | 12.47 | $12.56 | 401312 |
| 2024-08-09 | 12.45 | $12.60 | 211700 |
| 2024-08-08 | 12.43 | $12.48 | 233100 |
| 2024-08-07 | 12.42 | $12.41 | 388100 |
| 2024-08-06 | 12.41 | $12.46 | 364100 |
| 2024-08-05 | 12.39 | $12.10 | 1.1M |
| 2024-08-02 | 12.41 | $12.81 | 475100 |
| 2024-08-01 | 12.35 | $12.73 | 456326 |
| 2024-07-31 | 12.29 | $12.59 | 655317 |
| 2024-07-30 | 12.24 | $12.60 | 571500 |
| 2024-07-29 | 12.19 | $12.44 | 234309 |
| 2024-07-26 | 12.15 | $12.30 | 284000 |
| 2024-07-25 | 12.12 | $12.19 | 314618 |
| 2024-07-24 | 12.09 | $12.23 | 378029 |
| 2024-07-23 | 12.06 | $12.42 | 400226 |
| 2024-07-22 | 12.00 | $12.43 | 553800 |
| 2024-07-19 | 11.94 | $12.22 | 240332 |
| 2024-07-18 | 11.89 | $12.23 | 446100 |
| 2024-07-17 | 11.84 | $12.30 | 453700 |
| 2024-07-16 | 11.78 | $12.22 | 475361 |
| 2024-07-15 | 11.72 | $12.09 | 494015 |
| 2024-07-12 | 11.68 | $11.99 | 1.1M |
| 2024-07-11 | 11.64 | $12.04 | 881716 |
| 2024-07-10 | 11.59 | $11.80 | 290500 |
| 2024-07-09 | 11.56 | $11.74 | 609250 |
| 2024-07-08 | 11.54 | $11.68 | 351310 |
| 2024-07-05 | 11.52 | $11.65 | 289246 |
| 2024-07-03 | 11.51 | $11.66 | 194832 |
| 2024-07-02 | 11.49 | $11.62 | 278315 |
| 2024-07-01 | 11.48 | $11.57 | 395041 |
| 2024-06-28 | 11.47 | $11.68 | 371800 |
| 2024-06-27 | 11.45 | $11.48 | 231508 |
| 2024-06-26 | 11.45 | $11.30 | 218920 |
| 2024-06-25 | 11.46 | $11.39 | 346208 |
| 2024-06-24 | 11.46 | $11.51 | 290512 |
| 2024-06-21 | 11.46 | $11.39 | 242325 |
| 2024-06-20 | 11.46 | $11.44 | 352600 |
| 2024-06-18 | 11.46 | $11.42 | 263387 |
| 2024-06-17 | 11.47 | $11.46 | 342525 |
| 2024-06-14 | 11.47 | $11.46 | 236845 |
| 2024-06-13 | 11.47 | $11.46 | 273712 |
| 2024-06-12 | 11.47 | $11.50 | 365600 |
| 2024-06-11 | 11.47 | $11.41 | 213300 |
| 2024-06-10 | 11.48 | $11.56 | 276625 |
| 2024-06-07 | 11.47 | $11.55 | 231500 |
| 2024-06-06 | 11.46 | $11.63 | 231900 |
| 2024-06-05 | 11.44 | $11.68 | 365130 |
| 2024-06-04 | 11.42 | $11.59 | 461918 |
| 2024-06-03 | 11.40 | $11.46 | 487417 |
| 2024-05-31 | 11.40 | $11.40 | 421000 |
| 2024-05-30 | 11.40 | $11.13 | 377505 |
| 2024-05-29 | 11.42 | $10.97 | 586632 |
| 2024-05-28 | 11.46 | $11.17 | 543306 |
| 2024-05-24 | 11.47 | $11.40 | 221638 |
| 2024-05-23 | 11.47 | $11.39 | 304120 |
| 2024-05-22 | 11.46 | $11.61 | 278800 |
| 2024-05-21 | 11.43 | $11.74 | 513200 |
| 2024-05-20 | 11.38 | $11.58 | 449422 |
| 2024-05-17 | 11.35 | $11.70 | 348130 |
| 2024-05-16 | 11.30 | $11.64 | 263702 |
| 2024-05-15 | 11.25 | $11.63 | 334200 |
| 2024-05-14 | 11.20 | $11.46 | 277900 |
| 2024-05-13 | 11.17 | $11.47 | 357501 |
| 2024-05-10 | 11.13 | $11.40 | 277726 |
| 2024-05-09 | 11.09 | $11.39 | 362000 |
| 2024-05-08 | 11.06 | $11.19 | 279616 |
| 2024-05-07 | 11.04 | $11.27 | 285300 |
| 2024-05-06 | 11.03 | $11.21 | 261837 |
| 2024-05-03 | 11.01 | $11.15 | 279744 |
| 2024-05-02 | 11.01 | $11.02 | 311623 |
| 2024-05-01 | 11.02 | $10.96 | 302800 |
| 2024-04-30 | 11.04 | $10.93 | 407550 |
| 2024-04-29 | 11.07 | $11.07 | 346831 |
| 2024-04-26 | 11.09 | $10.99 | 326334 |
| 2024-04-25 | 11.12 | $10.97 | 286600 |
| 2024-04-24 | 11.16 | $11.06 | 402600 |
| 2024-04-23 | 11.19 | $11.09 | 269000 |
| 2024-04-22 | 11.22 | $11.01 | 432513 |
| 2024-04-19 | 11.26 | $10.76 | 430600 |
| 2024-04-18 | 11.33 | $10.71 | 534301 |
| 2024-04-17 | 11.42 | $10.85 | 403031 |
| 2024-04-16 | 11.49 | $10.82 | 426400 |
| 2024-04-15 | 11.57 | $11.04 | 550646 |
| 2024-04-12 | 11.63 | $11.24 | 423610 |
| 2024-04-11 | 11.67 | $11.45 | 556535 |
| 2024-04-10 | 11.69 | $11.40 | 643206 |
| 2024-04-09 | 11.73 | $11.75 | 300100 |
| 2024-04-08 | 11.73 | $11.67 | 293300 |
| 2024-04-05 | 11.74 | $11.57 | 286400 |
| 2024-04-04 | 11.76 | $11.58 | 538142 |
| 2024-04-03 | 11.78 | $11.66 | 330700 |
| 2024-04-02 | 11.80 | $11.67 | 431903 |
| 2024-04-01 | 11.82 | $11.90 | 506120 |
| 2024-03-28 | 11.82 | $12.08 | 404241 |
| 2024-03-27 | 11.80 | $11.92 | 413005 |
| 2024-03-26 | 11.79 | $11.68 | 329700 |
| 2024-03-25 | 11.81 | $11.65 | 322131 |
| 2024-03-22 | 11.82 | $11.67 | 459128 |
| 2024-03-21 | 11.84 | $11.77 | 301970 |
| 2024-03-20 | 11.85 | $11.77 | 298100 |
| 2024-03-19 | 11.85 | $11.70 | 349409 |
| 2024-03-18 | 11.86 | $11.67 | 399200 |
| 2024-03-15 | 11.88 | $11.64 | 225900 |
| 2024-03-14 | 11.90 | $11.65 | 332500 |
| 2024-03-13 | 11.91 | $11.86 | 292000 |
| 2024-03-12 | 11.91 | $11.98 | 310800 |
| 2024-03-11 | 11.89 | $12.10 | 275931 |
| 2024-03-08 | 11.86 | $12.09 | 305224 |
| 2024-03-07 | 11.83 | $11.96 | 587100 |
| 2024-03-06 | 11.81 | $12.07 | 423338 |
| 2024-03-05 | 11.78 | $12.12 | 384000 |
| 2024-03-04 | 11.74 | $12.13 | 347400 |
| 2024-03-01 | 11.70 | $12.01 | 418542 |
| 2024-02-29 | 11.67 | $11.83 | 322452 |
| 2024-02-28 | 11.66 | $11.66 | 411421 |
| 2024-02-27 | 11.66 | $11.52 | 405519 |
| 2024-02-26 | 11.68 | $11.55 | 416200 |
| 2024-02-23 | 11.70 | $11.71 | 510800 |
| 2024-02-22 | 11.71 | $11.71 | 338900 |
| 2024-02-21 | 11.71 | $11.65 | 254600 |
| 2024-02-20 | 11.72 | $11.63 | 335328 |
| 2024-02-16 | 11.74 | $11.63 | 328600 |
| 2024-02-15 | 11.75 | $11.79 | 363500 |
| 2024-02-14 | 11.75 | $11.55 | 344400 |
| 2024-02-13 | 11.77 | $11.38 | 736030 |
| 2024-02-12 | 11.82 | $11.79 | 290018 |
| 2024-02-09 | 11.82 | $11.75 | 331500 |
| 2024-02-08 | 11.83 | $11.80 | 320900 |
| 2024-02-07 | 11.84 | $11.76 | 301824 |
| 2024-02-06 | 11.86 | $11.71 | 313400 |
| 2024-02-05 | 11.89 | $11.61 | 575222 |
| 2024-02-02 | 11.93 | $11.90 | 381912 |
| 2024-02-01 | 11.94 | $12.15 | 495420 |
| 2024-01-31 | 11.93 | $11.78 | 476200 |
| 2024-01-30 | 11.96 | $11.96 | 402700 |
| 2024-01-29 | 11.97 | $12.05 | 475600 |
| 2024-01-26 | 11.97 | $11.78 | 414835 |
| 2024-01-25 | 12.01 | $11.82 | 464700 |
| 2024-01-24 | 12.03 | $11.73 | 661146 |
| 2024-01-23 | 12.07 | $11.78 | 369002 |
| 2024-01-22 | 12.11 | $11.89 | 415242 |
| 2024-01-19 | 12.13 | $11.80 | 1.0M |
| 2024-01-18 | 12.16 | $11.62 | 499400 |
| 2024-01-17 | 12.21 | $11.73 | 558100 |
| 2024-01-16 | 12.25 | $12.03 | 485674 |
| 2024-01-12 | 12.27 | $12.33 | 303546 |
| 2024-01-11 | 12.25 | $12.32 | 510707 |
| 2024-01-10 | 12.22 | $12.44 | 385428 |
| 2024-01-09 | 12.18 | $12.44 | 408909 |
| 2024-01-08 | 12.14 | $12.62 | 504004 |
| 2024-01-05 | 12.07 | $12.21 | 420102 |
| 2024-01-04 | 12.04 | $12.36 | 638800 |
| 2024-01-03 | 11.99 | $12.01 | 787900 |
| 2024-01-02 | 11.97 | $12.44 | 881119 |
| 2023-12-29 | 11.91 | $12.24 | 540300 |
| 2023-12-28 | 11.86 | $12.32 | 313400 |
| 2023-12-27 | 11.80 | $12.29 | 662600 |
| 2023-12-26 | 11.73 | $12.05 | 498516 |
| 2023-12-22 | 11.69 | $11.85 | 498500 |
| 2023-12-21 | 11.65 | $11.74 | 393200 |
| 2023-12-20 | 11.63 | $11.71 | 508628 |
| 2023-12-19 | 11.61 | $11.94 | 411668 |
| 2023-12-18 | 11.55 | $11.89 | 525100 |
| 2023-12-15 | 11.50 | $11.89 | 457100 |
| 2023-12-14 | 11.44 | $12.06 | 640806 |
| 2023-12-13 | 11.36 | $11.73 | 585647 |
| 2023-12-12 | 11.30 | $11.28 | 340525 |
| 2023-12-11 | 11.28 | $11.36 | 483500 |
| 2023-12-08 | 11.24 | $11.35 | 367305 |
| 2023-12-07 | 11.20 | $11.43 | 299600 |
| 2023-12-06 | 11.14 | $11.53 | 370200 |
| 2023-12-05 | 11.07 | $11.56 | 454500 |
| 2023-12-04 | 10.99 | $11.65 | 572808 |
| 2023-12-01 | 10.89 | $11.74 | 659621 |
| 2023-11-30 | 10.78 | $11.30 | 441039 |
| 2023-11-29 | 10.70 | $11.21 | 405044 |
| 2023-11-28 | 10.63 | $11.08 | 380700 |
| 2023-11-27 | 10.56 | $10.93 | 571200 |
| 2023-11-24 | 10.49 | $11.04 | 145519 |
| 2023-11-22 | 10.41 | $11.13 | 977200 |
| 2023-11-21 | 10.31 | $10.90 | 867500 |
| 2023-11-20 | 10.22 | $10.64 | 535441 |
| 2023-11-17 | 10.15 | $10.59 | 380900 |
| 2023-11-16 | 10.08 | $10.60 | 500300 |
| 2023-11-15 | 10.01 | $10.57 | 681401 |
| 2023-11-14 | 9.93 | $10.49 | 767030 |
| 2023-11-13 | 9.86 | $9.93 | 498516 |
| 2023-11-10 | 9.84 | $10.01 | 428926 |
| 2023-11-09 | 9.81 | $9.84 | 574115 |
| 2023-11-08 | 9.80 | $10.06 | 350623 |
| 2023-11-07 | 9.77 | $10.06 | 691152 |
| 2023-11-06 | 9.74 | $10.34 | 440700 |
| 2023-11-03 | 9.68 | $10.56 | 577100 |
| 2023-11-02 | 9.59 | $10.22 | 490628 |
| 2023-11-01 | 9.54 | $9.82 | 756208 |
| 2023-10-31 | 9.52 | $9.52 | 586400 |
| 2023-10-30 | 9.54 | $9.30 | 620400 |
| 2023-10-27 | 9.57 | $9.23 | 985500 |
| 2023-10-26 | 9.62 | $9.32 | 772000 |
| 2023-10-25 | 9.66 | $9.18 | 616400 |
| 2023-10-24 | 9.73 | $9.43 | 379200 |
| 2023-10-23 | 9.77 | $9.34 | 728900 |
| 2023-10-20 | 9.82 | $9.45 | 537700 |
| 2023-10-19 | 9.87 | $9.47 | 935249 |
| 2023-10-18 | 9.92 | $9.77 | 479526 |
| 2023-10-17 | 9.96 | $9.95 | 494500 |
| 2023-10-16 | 9.97 | $9.94 | 522211 |
| 2023-10-13 | 10.00 | $9.74 | 507908 |
| 2023-10-12 | 10.05 | $9.85 | 351945 |
| 2023-10-11 | 10.10 | $10.02 | 945922 |
| 2023-10-10 | 10.13 | $9.97 | 385200 |
| 2023-10-09 | 10.18 | $10.00 | 261400 |
| 2023-10-06 | 10.22 | $9.85 | 404349 |
| 2023-10-05 | 10.29 | $9.86 | 470747 |
| 2023-10-04 | 10.36 | $9.82 | 366910 |
| 2023-10-03 | 10.45 | $9.71 | 522300 |
| 2023-10-02 | 10.55 | $9.96 | 712642 |
| 2023-09-29 | 10.63 | $10.12 | 713021 |
| 2023-09-28 | 10.71 | $10.09 | 702100 |
| 2023-09-27 | 10.79 | $10.05 | 702634 |
| 2023-09-26 | 10.89 | $10.23 | 488000 |
| 2023-09-25 | 10.97 | $10.46 | 703909 |
| 2023-09-22 | 11.03 | $10.59 | 503505 |
| 2023-09-21 | 11.09 | $10.67 | 594511 |
| 2023-09-20 | 11.14 | $10.95 | 351100 |
| 2023-09-19 | 11.16 | $11.07 | 259300 |
| 2023-09-18 | 11.18 | $11.15 | 353200 |
| 2023-09-15 | 11.18 | $11.15 | 175900 |
| 2023-09-14 | 11.19 | $11.06 | 349500 |
| 2023-09-13 | 11.21 | $10.91 | 304308 |
| 2023-09-12 | 11.24 | $11.03 | 330122 |
| 2023-09-11 | 11.27 | $11.07 | 318200 |
| 2023-09-08 | 11.29 | $11.13 | 361401 |
| 2023-09-07 | 11.31 | $11.24 | 179521 |
| 2023-09-06 | 11.32 | $11.21 | 285440 |
| 2023-09-05 | 11.34 | $11.30 | 334123 |
| 2023-09-01 | 11.35 | $11.44 | 338200 |
| 2023-08-31 | 11.35 | $11.45 | 454803 |
| 2023-08-30 | 11.35 | $11.40 | 300917 |
| 2023-08-29 | 11.36 | $11.46 | 259194 |
| 2023-08-28 | 11.37 | $11.32 | 415122 |
| 2023-08-25 | 11.39 | $11.22 | 278731 |
| 2023-08-24 | 11.42 | $11.19 | 224500 |
| 2023-08-23 | 11.46 | $11.23 | 220027 |
| 2023-08-22 | 11.50 | $11.14 | 330500 |
| 2023-08-21 | 11.55 | $11.09 | 482800 |
| 2023-08-18 | 11.61 | $11.20 | 328600 |
| 2023-08-17 | 11.67 | $11.27 | 321709 |
| 2023-08-16 | 11.72 | $11.34 | 244400 |
| 2023-08-15 | 11.77 | $11.47 | 235729 |
| 2023-08-14 | 11.81 | $11.71 | 228713 |
| 2023-08-11 | 11.82 | $11.74 | 317800 |
| 2023-08-10 | 11.83 | $11.63 | 299220 |
| 2023-08-09 | 11.85 | $11.75 | 165237 |
| 2023-08-08 | 11.87 | $11.71 | 248520 |
| 2023-08-07 | 11.89 | $11.79 | 347000 |
| 2023-08-04 | 11.90 | $11.64 | 276117 |
| 2023-08-03 | 11.92 | $11.67 | 495059 |
| 2023-08-02 | 11.94 | $11.87 | 329647 |
| 2023-08-01 | 11.95 | $12.06 | 375300 |
| 2023-07-31 | 11.93 | $12.00 | 407400 |
| 2023-07-28 | 11.92 | $11.92 | 303640 |
| 2023-07-27 | 11.91 | $11.87 | 350614 |
| 2023-07-26 | 11.90 | $12.10 | 338488 |
| 2023-07-25 | 11.87 | $12.08 | 475726 |
| 2023-07-24 | 11.84 | $12.05 | 328305 |
| 2023-07-21 | 11.81 | $11.97 | 660137 |
| 2023-07-20 | 11.78 | $11.92 | 343986 |
| 2023-07-19 | 11.75 | $11.87 | 593126 |
| 2023-07-18 | 11.72 | $11.66 | 405200 |
| 2023-07-17 | 11.72 | $11.80 | 368743 |
| 2023-07-14 | 11.70 | $11.93 | 231300 |
| 2023-07-13 | 11.66 | $12.03 | 311900 |
| 2023-07-12 | 11.62 | $11.93 | 450640 |
| 2023-07-11 | 11.57 | $11.79 | 295600 |
| 2023-07-10 | 11.55 | $11.74 | 365218 |
| 2023-07-07 | 11.52 | $11.72 | 300600 |
| 2023-07-06 | 11.50 | $11.71 | 527840 |
| 2023-07-05 | 11.47 | $11.79 | 381802 |
| 2023-07-03 | 11.44 | $11.81 | 420300 |
| 2023-06-30 | 11.40 | $11.60 | 423133 |
| 2023-06-29 | 11.38 | $11.52 | 249400 |
| 2023-06-28 | 11.37 | $11.38 | 261350 |
| 2023-06-27 | 11.36 | $11.34 | 281400 |
| 2023-06-26 | 11.36 | $11.16 | 770000 |
| 2023-06-23 | 11.38 | $11.13 | 325215 |
| 2023-06-22 | 11.39 | $11.23 | 340626 |
| 2023-06-21 | 11.40 | $11.41 | 401575 |
| 2023-06-20 | 11.39 | $11.39 | 266307 |
| 2023-06-16 | 11.37 | $11.56 | 290100 |
| 2023-06-15 | 11.34 | $11.59 | 309200 |
| 2023-06-14 | 11.30 | $11.43 | 407800 |
| 2023-06-13 | 11.28 | $11.45 | 308500 |
| 2023-06-12 | 11.25 | $11.41 | 260623 |
| 2023-06-09 | 11.22 | $11.40 | 240700 |
| 2023-06-08 | 11.20 | $11.49 | 274753 |
| 2023-06-07 | 11.16 | $11.60 | 214223 |
| 2023-06-06 | 11.12 | $11.40 | 240405 |
| 2023-06-05 | 11.09 | $11.28 | 258614 |
| 2023-06-02 | 11.08 | $11.40 | 291209 |
| 2023-06-01 | 11.05 | $11.31 | 380748 |
| 2023-05-31 | 11.03 | $11.13 | 325977 |
| 2023-05-30 | 11.03 | $10.99 | 378500 |
| 2023-05-26 | 11.05 | $10.95 | 299600 |
| 2023-05-25 | 11.07 | $10.78 | 418600 |
| 2023-05-24 | 11.12 | $10.73 | 481004 |
| 2023-05-23 | 11.17 | $10.99 | 447131 |
| 2023-05-22 | 11.19 | $11.02 | 214700 |
| 2023-05-19 | 11.22 | $11.00 | 208409 |
| 2023-05-18 | 11.25 | $11.01 | 243709 |
| 2023-05-17 | 11.28 | $11.05 | 348903 |
| 2023-05-16 | 11.31 | $10.95 | 758600 |
| 2023-05-15 | 11.36 | $11.19 | 250700 |
| 2023-05-12 | 11.38 | $11.22 | 250700 |
| 2023-05-11 | 11.40 | $11.20 | 299100 |
| 2023-05-10 | 11.43 | $11.36 | 241934 |
| 2023-05-09 | 11.44 | $11.28 | 203600 |
| 2023-05-08 | 11.46 | $11.44 | 343200 |
| 2023-05-05 | 11.46 | $11.50 | 341745 |
| 2023-05-04 | 11.47 | $11.43 | 577000 |
| 2023-05-03 | 11.47 | $11.25 | 304900 |
| 2023-05-02 | 11.50 | $11.33 | 321300 |
| 2023-05-01 | 11.53 | $11.62 | 476179 |
| 2023-04-28 | 11.52 | $11.72 | 330500 |
| 2023-04-27 | 11.51 | $11.49 | 242900 |
| 2023-04-26 | 11.52 | $11.22 | 262600 |
| 2023-04-25 | 11.55 | $11.26 | 211400 |
| 2023-04-24 | 11.58 | $11.44 | 250320 |
| 2023-04-21 | 11.59 | $11.49 | 207800 |
| 2023-04-20 | 11.59 | $11.41 | 313900 |
| 2023-04-19 | 11.60 | $11.63 | 308318 |
| 2023-04-18 | 11.58 | $11.67 | 189600 |
| 2023-04-17 | 11.56 | $11.65 | 264500 |
| 2023-04-14 | 11.54 | $11.40 | 243917 |
| 2023-04-13 | 11.54 | $11.57 | 291700 |
| 2023-04-12 | 11.53 | $11.67 | 211617 |
| 2023-04-11 | 11.51 | $11.69 | 284600 |
| 2023-04-10 | 11.48 | $11.81 | 318100 |
| 2023-04-06 | 11.44 | $11.62 | 271329 |
| 2023-04-05 | 11.42 | $11.54 | 236100 |
| 2023-04-04 | 11.42 | $11.73 | 445800 |
| 2023-04-03 | 11.39 | $11.88 | 429300 |
| 2023-03-31 | 11.36 | $11.92 | 398497 |
| 2023-03-30 | 11.33 | $11.64 | 276808 |
| 2023-03-29 | 11.33 | $11.44 | 422400 |
| 2023-03-28 | 11.35 | $10.98 | 264702 |
| 2023-03-27 | 11.42 | $11.02 | 321237 |
| 2023-03-24 | 11.50 | $11.01 | 377300 |
| 2023-03-23 | 11.58 | $10.78 | 420300 |
| 2023-03-22 | 11.70 | $10.93 | 573800 |
| 2023-03-21 | 11.81 | $11.27 | 475052 |
| 2023-03-20 | 11.89 | $11.36 | 289900 |
| 2023-03-17 | 11.98 | $11.22 | 379649 |
| 2023-03-16 | 12.08 | $11.54 | 278500 |
| 2023-03-15 | 12.17 | $11.53 | 455334 |
| 2023-03-14 | 12.27 | $11.50 | 430401 |
| 2023-03-13 | 12.37 | $11.62 | 451238 |
| 2023-03-10 | 12.48 | $11.56 | 606945 |
| 2023-03-09 | 12.60 | $12.00 | 319012 |
| 2023-03-08 | 12.69 | $12.39 | 337042 |
| 2023-03-07 | 12.74 | $12.47 | 277709 |
| 2023-03-06 | 12.79 | $12.75 | 286407 |
| 2023-03-03 | 12.82 | $12.61 | 224501 |
| 2023-03-02 | 12.87 | $12.45 | 292321 |
| 2023-03-01 | 12.95 | $12.38 | 352425 |
| 2023-02-28 | 13.03 | $12.58 | 291729 |
| 2023-02-27 | 13.09 | $12.54 | 234300 |
| 2023-02-24 | 13.17 | $12.52 | 298024 |
| 2023-02-23 | 13.24 | $12.72 | 151200 |
| 2023-02-22 | 13.30 | $12.67 | 206700 |
| 2023-02-21 | 13.37 | $12.67 | 366800 |
| 2023-02-17 | 13.43 | $13.07 | 586624 |
| 2023-02-16 | 13.46 | $13.28 | 252500 |
| 2023-02-15 | 13.46 | $13.40 | 212800 |
| 2023-02-14 | 13.45 | $13.43 | 239400 |
| 2023-02-13 | 13.44 | $13.66 | 347916 |
| 2023-02-10 | 13.40 | $13.51 | 241524 |
| 2023-02-09 | 13.38 | $13.45 | 204210 |
| 2023-02-08 | 13.36 | $13.60 | 212017 |
| 2023-02-07 | 13.32 | $13.64 | 442600 |
| 2023-02-06 | 13.27 | $13.53 | 212200 |
| 2023-02-03 | 13.23 | $13.59 | 250420 |
| 2023-02-02 | 13.17 | $14.00 | 425600 |
| 2023-02-01 | 13.07 | $13.59 | 520700 |
| 2023-01-31 | 13.00 | $13.49 | 362922 |
| 2023-01-30 | 12.92 | $13.07 | 216500 |
| 2023-01-27 | 12.88 | $13.15 | 293106 |
| 2023-01-26 | 12.82 | $12.92 | 401900 |
| 2023-01-25 | 12.78 | $12.87 | 449005 |
| 2023-01-24 | 12.73 | $12.93 | 496800 |
| 2023-01-23 | 12.68 | $13.00 | 287200 |
| 2023-01-20 | 12.61 | $12.97 | 409600 |
| 2023-01-19 | 12.54 | $12.82 | 311600 |
| 2023-01-18 | 12.48 | $13.04 | 496920 |
| 2023-01-17 | 12.39 | $13.10 | 360300 |
| 2023-01-13 | 12.30 | $13.22 | 303300 |
| 2023-01-12 | 12.19 | $13.23 | 371300 |
| 2023-01-11 | 12.07 | $13.01 | 373116 |
| 2023-01-10 | 11.98 | $12.67 | 517828 |
| 2023-01-09 | 11.91 | $12.51 | 635900 |
| 2023-01-06 | 11.87 | $12.40 | 506245 |
| 2023-01-05 | 11.83 | $12.00 | 483818 |
| 2023-01-04 | 11.83 | $12.01 | 383200 |
| 2023-01-03 | 11.84 | $11.83 | 598448 |
| 2022-12-30 | 11.87 | $11.50 | 562900 |
| 2022-12-29 | 11.93 | $11.50 | 455306 |
| 2022-12-28 | 12.01 | $11.19 | 521400 |
| 2022-12-27 | 12.12 | $11.42 | 529377 |
| 2022-12-23 | 12.22 | $11.78 | 348400 |
| 2022-12-22 | 12.29 | $11.58 | 722215 |
| 2022-12-21 | 12.37 | $11.90 | 463213 |
| 2022-12-20 | 12.44 | $11.84 | 418000 |
| 2022-12-19 | 12.51 | $11.77 | 492043 |
| 2022-12-16 | 12.59 | $12.18 | 320721 |
| 2022-12-15 | 12.63 | $12.42 | 295000 |
| 2022-12-14 | 12.64 | $12.55 | 323246 |
| 2022-12-13 | 12.65 | $12.68 | 308436 |
| 2022-12-12 | 12.64 | $12.67 | 292900 |
| 2022-12-09 | 12.63 | $12.47 | 278901 |
| 2022-12-08 | 12.65 | $12.42 | 369239 |
| 2022-12-07 | 12.66 | $12.43 | 193427 |
| 2022-12-06 | 12.68 | $12.42 | 327932 |
| 2022-12-05 | 12.69 | $12.75 | 320908 |
| 2022-12-02 | 12.67 | $13.27 | 302521 |
| 2022-12-01 | 12.59 | $13.10 | 338148 |
| 2022-11-30 | 12.53 | $13.16 | 525138 |
| 2022-11-29 | 12.45 | $12.64 | 311100 |
| 2022-11-28 | 12.42 | $12.52 | 308400 |
| 2022-11-25 | 12.40 | $12.64 | 134742 |
| 2022-11-23 | 12.37 | $12.56 | 290028 |
| 2022-11-22 | 12.34 | $12.44 | 315100 |
| 2022-11-21 | 12.31 | $12.35 | 405825 |
| 2022-11-18 | 12.30 | $12.34 | 248200 |
| 2022-11-17 | 12.28 | $12.20 | 337947 |
| 2022-11-16 | 12.26 | $12.34 | 330700 |
| 2022-11-15 | 12.23 | $12.58 | 403805 |
| 2022-11-14 | 12.17 | $12.63 | 276800 |
| 2022-11-11 | 12.09 | $12.88 | 307900 |
| 2022-11-10 | 11.99 | $12.78 | 382258 |
| 2022-11-09 | 11.89 | $11.98 | 285200 |
| 2022-11-08 | 11.85 | $12.09 | 204500 |
| 2022-11-07 | 11.81 | $12.01 | 351427 |
| 2022-11-04 | 11.76 | $12.04 | 228000 |
| 2022-11-03 | 11.71 | $11.81 | 245230 |
| 2022-11-02 | 11.69 | $11.80 | 345277 |
| 2022-11-01 | 11.66 | $12.23 | 394729 |
| 2022-10-31 | 11.59 | $12.36 | 399511 |
| 2022-10-28 | 11.50 | $12.24 | 298818 |
| 2022-10-27 | 11.42 | $11.98 | 254700 |
| 2022-10-26 | 11.36 | $11.91 | 259846 |
| 2022-10-25 | 11.31 | $11.85 | 403100 |
| 2022-10-24 | 11.26 | $11.37 | 457043 |
| 2022-10-21 | 11.25 | $11.13 | 279600 |
| 2022-10-20 | 11.27 | $11.07 | 334100 |
| 2022-10-19 | 11.30 | $11.13 | 243534 |
| 2022-10-18 | 11.33 | $11.39 | 356700 |
| 2022-10-17 | 11.35 | $11.23 | 352448 |
| 2022-10-14 | 11.39 | $10.99 | 523004 |
| 2022-10-13 | 11.46 | $11.25 | 733321 |
| 2022-10-12 | 11.52 | $11.12 | 444835 |
| 2022-10-11 | 11.61 | $11.17 | 638600 |
| 2022-10-10 | 11.70 | $11.12 | 416600 |
| 2022-10-07 | 11.82 | $11.20 | 447748 |
| 2022-10-06 | 11.95 | $11.55 | 376200 |
| 2022-10-05 | 12.07 | $11.79 | 460400 |
| 2022-10-04 | 12.17 | $12.05 | 515100 |
| 2022-10-03 | 12.26 | $11.60 | 555926 |
| 2022-09-30 | 12.40 | $11.25 | 350300 |
| 2022-09-29 | 12.59 | $11.05 | 577203 |
| 2022-09-28 | 12.82 | $11.54 | 471910 |
| 2022-09-27 | 13.02 | $11.13 | 1.1M |
| 2022-09-26 | 13.27 | $11.23 | 1.0M |
| 2022-09-23 | 13.53 | $11.86 | 606200 |
| 2022-09-22 | 13.75 | $12.21 | 484822 |
| 2022-09-21 | 13.94 | $12.58 | 405507 |
| 2022-09-20 | 14.11 | $12.87 | 353600 |
| 2022-09-19 | 14.26 | $13.28 | 213000 |
| 2022-09-16 | 14.38 | $13.38 | 643231 |
| 2022-09-15 | 14.49 | $13.66 | 265428 |
| 2022-09-14 | 14.60 | $14.13 | 202230 |
| 2022-09-13 | 14.66 | $14.34 | 338920 |
| 2022-09-12 | 14.71 | $14.96 | 202700 |
| 2022-09-09 | 14.71 | $14.84 | 114109 |
| 2022-09-08 | 14.73 | $14.65 | 100138 |
| 2022-09-07 | 14.76 | $14.70 | 160900 |
| 2022-09-06 | 14.80 | $14.30 | 200523 |
| 2022-09-02 | 14.88 | $14.28 | 132974 |
| 2022-09-01 | 14.97 | $14.49 | 315800 |
| 2022-08-31 | 15.04 | $14.52 | 308237 |
| 2022-08-30 | 15.11 | $14.58 | 249348 |
| 2022-08-29 | 15.18 | $14.80 | 210600 |
| 2022-08-26 | 15.23 | $14.72 | 228414 |
| 2022-08-25 | 15.29 | $15.01 | 162679 |
| 2022-08-24 | 15.32 | $14.76 | 178814 |
| 2022-08-23 | 15.38 | $14.58 | 221041 |
| 2022-08-22 | 15.46 | $14.79 | 268142 |
| 2022-08-19 | 15.51 | $15.15 | 209000 |
| 2022-08-18 | 15.53 | $15.40 | 212205 |
| 2022-08-17 | 15.52 | $15.53 | 248314 |
| 2022-08-16 | 15.49 | $15.82 | 207800 |
| 2022-08-15 | 15.43 | $16.11 | 268700 |
| 2022-08-12 | 15.32 | $15.94 | 287445 |
| 2022-08-11 | 15.23 | $15.58 | 248030 |
| 2022-08-10 | 15.15 | $15.77 | 293900 |
| 2022-08-09 | 15.06 | $15.49 | 166533 |
| 2022-08-08 | 14.98 | $15.47 | 266600 |
| 2022-08-05 | 14.89 | $15.28 | 242600 |
| 2022-08-04 | 14.82 | $15.29 | 163642 |
| 2022-08-03 | 14.74 | $15.20 | 206600 |
| 2022-08-02 | 14.67 | $15.17 | 197600 |
| 2022-08-01 | 14.59 | $15.46 | 332927 |
| 2022-07-29 | 14.48 | $15.50 | 428941 |
| 2022-07-28 | 14.36 | $15.36 | 267800 |
| 2022-07-27 | 14.24 | $14.80 | 246107 |
| 2022-07-26 | 14.16 | $14.50 | 155199 |
| 2022-07-25 | 14.11 | $14.53 | 189805 |
| 2022-07-22 | 14.06 | $14.53 | 209613 |
| 2022-07-21 | 14.00 | $14.38 | 161213 |
| 2022-07-20 | 13.94 | $14.21 | 219710 |
| 2022-07-19 | 13.90 | $14.17 | 170100 |
| 2022-07-18 | 13.85 | $13.77 | 236420 |
| 2022-07-15 | 13.84 | $14.00 | 163300 |
| 2022-07-14 | 13.80 | $13.73 | 161527 |
| 2022-07-13 | 13.79 | $13.82 | 168943 |
| 2022-07-12 | 13.76 | $13.99 | 168236 |
| 2022-07-11 | 13.72 | $14.09 | 172100 |
| 2022-07-08 | 13.67 | $14.08 | 213346 |
| 2022-07-07 | 13.62 | $14.20 | 182300 |
| 2022-07-06 | 13.56 | $14.06 | 198800 |
| 2022-07-05 | 13.52 | $14.12 | 299324 |
| 2022-07-01 | 13.48 | $13.94 | 216700 |
| 2022-06-30 | 13.46 | $13.59 | 321000 |
| 2022-06-29 | 13.48 | $13.49 | 186700 |
| 2022-06-28 | 13.52 | $13.50 | 320800 |
| 2022-06-27 | 13.56 | $13.60 | 240914 |
| 2022-06-24 | 13.59 | $13.52 | 227038 |
| 2022-06-23 | 13.63 | $13.23 | 413564 |
| 2022-06-22 | 13.71 | $13.04 | 402251 |
| 2022-06-21 | 13.80 | $13.21 | 367128 |
| 2022-06-17 | 13.88 | $12.94 | 317113 |
| 2022-06-16 | 13.99 | $12.72 | 430542 |
| 2022-06-15 | 14.12 | $13.31 | 350300 |
| 2022-06-14 | 14.20 | $12.96 | 418408 |
| 2022-06-13 | 14.31 | $13.06 | 542246 |
| 2022-06-10 | 14.42 | $13.99 | 289001 |
| 2022-06-09 | 14.44 | $14.35 | 196353 |
| 2022-06-08 | 14.42 | $14.62 | 182665 |
| 2022-06-07 | 14.37 | $15.09 | 230825 |
| 2022-06-06 | 14.26 | $14.86 | 199546 |
| 2022-06-03 | 14.18 | $14.69 | 222800 |
| 2022-06-02 | 14.11 | $15.04 | 201800 |
| 2022-06-01 | 14.01 | $14.61 | 309700 |
| 2022-05-31 | 13.95 | $14.73 | 362206 |
| 2022-05-27 | 13.89 | $14.90 | 496500 |
| 2022-05-26 | 13.80 | $14.23 | 319636 |
| 2022-05-25 | 13.79 | $13.92 | 316558 |
| 2022-05-24 | 13.82 | $13.69 | 334900 |
| 2022-05-23 | 13.88 | $13.49 | 367663 |
| 2022-05-20 | 13.97 | $13.40 | 349600 |
| 2022-05-19 | 14.08 | $13.46 | 254000 |
| 2022-05-18 | 14.21 | $13.62 | 344600 |
| 2022-05-17 | 14.33 | $14.05 | 381100 |
| 2022-05-16 | 14.42 | $13.81 | 273200 |
| 2022-05-13 | 14.55 | $13.74 | 324200 |
| 2022-05-12 | 14.69 | $13.27 | 518488 |
| 2022-05-11 | 14.89 | $13.37 | 429500 |
| 2022-05-10 | 15.10 | $13.31 | 753500 |
| 2022-05-09 | 15.32 | $13.83 | 672530 |
| 2022-05-06 | 15.51 | $14.56 | 348806 |
| 2022-05-05 | 15.64 | $14.65 | 310149 |
| 2022-05-04 | 15.77 | $15.17 | 338433 |
| 2022-05-03 | 15.85 | $14.98 | 328600 |
| 2022-05-02 | 15.97 | $14.73 | 843600 |
| 2022-04-29 | 16.12 | $15.33 | 526700 |
| 2022-04-28 | 16.22 | $16.08 | 216800 |
| 2022-04-27 | 16.25 | $15.66 | 294400 |
| 2022-04-26 | 16.32 | $15.75 | 269300 |
| 2022-04-25 | 16.39 | $16.09 | 302012 |
| 2022-04-22 | 16.43 | $16.27 | 235750 |
| 2022-04-21 | 16.45 | $16.56 | 562232 |
| 2022-04-20 | 16.44 | $16.88 | 546518 |
| 2022-04-19 | 16.39 | $16.35 | 378100 |
| 2022-04-18 | 16.40 | $15.91 | 283652 |
| 2022-04-14 | 16.44 | $15.98 | 335200 |
| 2022-04-13 | 16.48 | $16.25 | 229200 |
| 2022-04-12 | 16.49 | $16.27 | 206003 |
| 2022-04-11 | 16.49 | $16.40 | 323700 |
| 2022-04-08 | 16.47 | $16.38 | 268836 |
| 2022-04-07 | 16.45 | $16.43 | 332600 |
| 2022-04-06 | 16.43 | $16.67 | 375946 |
| 2022-04-05 | 16.38 | $16.67 | 328500 |
| 2022-04-04 | 16.32 | $17.08 | 421621 |
| 2022-04-01 | 16.22 | $16.84 | 307700 |
| 2022-03-31 | 16.14 | $16.73 | 282400 |
| 2022-03-30 | 16.06 | $16.80 | 213240 |
| 2022-03-29 | 15.97 | $16.90 | 352800 |
| 2022-03-28 | 15.87 | $16.31 | 208100 |
| 2022-03-25 | 15.82 | $16.08 | 382209 |
| 2022-03-24 | 15.79 | $15.91 | 140302 |
| 2022-03-23 | 15.77 | $15.95 | 236500 |
| 2022-03-22 | 15.74 | $16.04 | 211201 |
| 2022-03-21 | 15.70 | $15.84 | 216740 |
| 2022-03-18 | 15.68 | $16.03 | 173311 |
| 2022-03-17 | 15.63 | $15.93 | 228575 |
| 2022-03-16 | 15.59 | $15.57 | 190885 |
| 2022-03-15 | 15.59 | $15.26 | 215812 |
| 2022-03-14 | 15.61 | $15.25 | 347200 |
| 2022-03-11 | 15.65 | $15.63 | 205919 |
| 2022-03-10 | 15.65 | $15.74 | 384556 |
| 2022-03-09 | 15.64 | $15.90 | 217519 |
| 2022-03-08 | 15.62 | $15.68 | 278267 |
| 2022-03-07 | 15.62 | $15.73 | 284809 |
| 2022-03-04 | 15.62 | $16.17 | 318400 |
| 2022-03-03 | 15.58 | $15.87 | 301949 |
| 2022-03-02 | 15.58 | $15.56 | 346026 |
| 2022-03-01 | 15.61 | $15.62 | 344834 |
| 2022-02-28 | 15.64 | $15.74 | 409523 |
| 2022-02-25 | 15.66 | $15.92 | 575231 |
| 2022-02-24 | 15.66 | $15.34 | 727700 |
| 2022-02-23 | 15.72 | $14.68 | 622832 |
| 2022-02-22 | 15.85 | $14.72 | 678100 |
| 2022-02-18 | 15.97 | $15.12 | 453600 |
| 2022-02-17 | 16.07 | $15.31 | 475340 |
| 2022-02-16 | 16.15 | $15.63 | 382345 |
| 2022-02-15 | 16.20 | $15.70 | 298500 |
| 2022-02-14 | 16.26 | $15.79 | 387800 |
| 2022-02-11 | 16.31 | $15.94 | 368543 |
| 2022-02-10 | 16.35 | $16.27 | 557500 |
| 2022-02-09 | 16.36 | $16.59 | 273400 |
| 2022-02-08 | 16.35 | $16.26 | 231900 |
| 2022-02-07 | 16.37 | $16.43 | 296000 |
| 2022-02-04 | 16.38 | $16.25 | 331500 |
| 2022-02-03 | 16.41 | $16.57 | 252129 |
| 2022-02-02 | 16.42 | $16.90 | 285502 |
| 2022-02-01 | 16.40 | $16.59 | 359500 |
| 2022-01-31 | 16.41 | $16.59 | 369500 |
| 2022-01-28 | 16.43 | $16.31 | 373020 |
| 2022-01-27 | 16.49 | $15.73 | 435232 |
| 2022-01-26 | 16.62 | $15.88 | 683748 |
| 2022-01-25 | 16.74 | $15.84 | 416469 |
| 2022-01-24 | 16.87 | $15.70 | 1.8M |
| 2022-01-21 | 17.03 | $15.67 | 764849 |
| 2022-01-20 | 17.20 | $16.41 | 356759 |
| 2022-01-19 | 17.30 | $16.65 | 326153 |
| 2022-01-18 | 17.37 | $16.80 | 360900 |
| 2022-01-14 | 17.44 | $17.01 | 441400 |
| 2022-01-13 | 17.49 | $17.10 | 265645 |
| 2022-01-12 | 17.53 | $17.15 | 285540 |
| 2022-01-11 | 17.56 | $17.07 | 343519 |
| 2022-01-10 | 17.59 | $17.10 | 421837 |
| 2022-01-07 | 17.62 | $17.35 | 315010 |
| 2022-01-06 | 17.63 | $17.35 | 422336 |
| 2022-01-05 | 17.63 | $17.13 | 831200 |
| 2022-01-04 | 17.65 | $18.11 | 437400 |
| 2022-01-03 | 17.57 | $18.13 | 843900 |
| 2021-12-31 | 17.48 | $18.22 | 285900 |
| 2021-12-30 | 17.37 | $18.19 | 294500 |
| 2021-12-29 | 17.25 | $18.00 | 344500 |
| 2021-12-28 | 17.14 | $17.94 | 314900 |
| 2021-12-27 | 17.03 | $17.84 | 365100 |
| 2021-12-23 | 16.92 | $17.55 | 327153 |
| 2021-12-22 | 16.83 | $17.40 | 273842 |
| 2021-12-21 | 16.76 | $17.22 | 237800 |
| 2021-12-20 | 16.70 | $16.85 | 338700 |
| 2021-12-17 | 16.68 | $17.14 | 355700 |
| 2021-12-16 | 16.63 | $17.13 | 351429 |
| 2021-12-15 | 16.58 | $17.05 | 417340 |
| 2021-12-14 | 16.53 | $16.66 | 317200 |
| 2021-12-13 | 16.52 | $16.81 | 292434 |
| 2021-12-10 | 16.50 | $16.66 | 173206 |
| 2021-12-09 | 16.50 | $16.69 | 301400 |
| 2021-12-08 | 16.50 | $16.85 | 209831 |
| 2021-12-07 | 16.48 | $16.66 | 220733 |
| 2021-12-06 | 16.48 | $16.30 | 296200 |
| 2021-12-03 | 16.52 | $16.01 | 274400 |
| 2021-12-02 | 16.58 | $16.01 | 416741 |
| 2021-12-01 | 16.66 | $15.78 | 434820 |
| 2021-11-30 | 16.76 | $16.11 | 441549 |
| 2021-11-29 | 16.84 | $16.57 | 375000 |
| 2021-11-26 | 16.87 | $16.57 | 232400 |
| 2021-11-24 | 16.90 | $17.00 | 171600 |
| 2021-11-23 | 16.89 | $16.72 | 221834 |
| 2021-11-22 | 16.90 | $16.56 | 344500 |
| 2021-11-19 | 16.93 | $16.84 | 166904 |
| 2021-11-18 | 16.93 | $16.83 | 241842 |
| 2021-11-17 | 16.93 | $16.92 | 327914 |
| 2021-11-16 | 16.92 | $16.87 | 295800 |
| 2021-11-15 | 16.91 | $17.10 | 219248 |
| 2021-11-12 | 16.87 | $17.10 | 193930 |
| 2021-11-11 | 16.83 | $17.04 | 184000 |
| 2021-11-10 | 16.79 | $16.97 | 295228 |
| 2021-11-09 | 16.74 | $17.04 | 245210 |
| 2021-11-08 | 16.69 | $16.93 | 249800 |
| 2021-11-05 | 16.63 | $16.95 | 294331 |
| 2021-11-04 | 16.57 | $16.93 | 374518 |
| 2021-11-03 | 16.50 | $17.11 | 252623 |
| 2021-11-02 | 16.40 | $17.00 | 456100 |
| 2021-11-01 | 16.31 | $16.79 | 394400 |
| 2021-10-29 | 16.23 | $16.63 | 323900 |
| 2021-10-28 | 16.15 | $16.76 | 290129 |
| 2021-10-27 | 16.06 | $16.52 | 307500 |
| 2021-10-26 | 15.98 | $16.60 | 245546 |
| 2021-10-25 | 15.89 | $16.48 | 223200 |
| 2021-10-22 | 15.80 | $16.38 | 199400 |
| 2021-10-21 | 15.71 | $16.31 | 248573 |
| 2021-10-20 | 15.63 | $16.41 | 343300 |
| 2021-10-19 | 15.54 | $16.14 | 246300 |
| 2021-10-18 | 15.47 | $16.12 | 355200 |
| 2021-10-15 | 15.40 | $15.87 | 236004 |
| 2021-10-14 | 15.35 | $15.79 | 220900 |
| 2021-10-13 | 15.31 | $15.57 | 233304 |
| 2021-10-12 | 15.30 | $15.48 | 293434 |
| 2021-10-11 | 15.29 | $15.33 | 274000 |
| 2021-10-08 | 15.31 | $15.28 | 304134 |
| 2021-10-07 | 15.33 | $15.42 | 372800 |
| 2021-10-06 | 15.34 | $15.22 | 313900 |
| 2021-10-05 | 15.38 | $15.13 | 308604 |
| 2021-10-04 | 15.44 | $15.19 | 366743 |
| 2021-10-01 | 15.49 | $15.19 | 256622 |
| 2021-09-30 | 15.55 | $14.90 | 383766 |
| 2021-09-29 | 15.65 | $15.08 | 301916 |
| 2021-09-28 | 15.74 | $14.91 | 659236 |
| 2021-09-27 | 15.84 | $15.12 | 556987 |
| 2021-09-24 | 15.94 | $15.46 | 314900 |
| 2021-09-23 | 16.00 | $15.67 | 385199 |
| 2021-09-22 | 16.04 | $15.75 | 350700 |
| 2021-09-21 | 16.07 | $15.60 | 322600 |
| 2021-09-20 | 16.11 | $15.58 | 596404 |
| 2021-09-17 | 16.16 | $15.82 | 214600 |
| 2021-09-16 | 16.19 | $16.01 | 252017 |
| 2021-09-15 | 16.20 | $16.09 | 237327 |
| 2021-09-14 | 16.20 | $16.00 | 204600 |
| 2021-09-13 | 16.21 | $16.16 | 278207 |
| 2021-09-10 | 16.21 | $16.09 | 303810 |
| 2021-09-09 | 16.21 | $16.34 | 293200 |
| 2021-09-08 | 16.19 | $16.53 | 204330 |
| 2021-09-07 | 16.16 | $16.36 | 374042 |
| 2021-09-03 | 16.13 | $16.69 | 239216 |
| 2021-09-02 | 16.08 | $16.67 | 342700 |
| 2021-09-01 | 16.02 | $16.55 | 440313 |
| 2021-08-31 | 15.97 | $16.31 | 358000 |
| 2021-08-30 | 15.94 | $16.06 | 295228 |
| 2021-08-27 | 15.94 | $15.88 | 332143 |
| 2021-08-26 | 15.96 | $15.54 | 403708 |
| 2021-08-25 | 16.01 | $15.68 | 350600 |
| 2021-08-24 | 16.04 | $15.69 | 525600 |
| 2021-08-23 | 16.08 | $15.73 | 455500 |
| 2021-08-20 | 16.12 | $15.73 | 418400 |
| 2021-08-19 | 16.15 | $15.72 | 635300 |
| 2021-08-18 | 16.19 | $15.91 | 345405 |
| 2021-08-17 | 16.21 | $16.22 | 380400 |
| 2021-08-16 | 16.20 | $16.51 | 415400 |
| 2021-08-13 | 16.15 | $16.52 | 448200 |
| 2021-08-12 | 16.11 | $16.41 | 284910 |
| 2021-08-11 | 16.07 | $16.33 | 340238 |
| 2021-08-10 | 16.03 | $16.16 | 238000 |
| 2021-08-09 | 16.02 | $16.20 | 284400 |
| 2021-08-06 | 16.00 | $16.11 | 197037 |
| 2021-08-05 | 15.98 | $16.05 | 324000 |
| 2021-08-04 | 15.98 | $15.92 | 395368 |
| 2021-08-03 | 15.98 | $16.20 | 290417 |
| 2021-08-02 | 15.96 | $16.18 | 368203 |
| 2021-07-30 | 15.94 | $16.08 | 522231 |
| 2021-07-29 | 15.92 | $15.95 | 253000 |
| 2021-07-28 | 15.92 | $15.90 | 232700 |
| 2021-07-27 | 15.92 | $15.91 | 251600 |
| 2021-07-26 | 15.93 | $15.85 | 243046 |
| 2021-07-23 | 15.93 | $15.97 | 223100 |
| 2021-07-22 | 15.93 | $15.82 | 252810 |
| 2021-07-21 | 15.93 | $15.89 | 365111 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.19
2026-07-17
Close Price
$12.37
Vol: 2.0M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.22
Average
12.96
Maximum
18.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.19 | $12.37 | 2.0M |
| 2026-07-16 | 12.18 | $12.40 | 959325 |
| 2026-07-15 | 12.15 | $12.21 | 2.3M |
| 2026-07-14 | 12.17 | $12.20 | 1.5M |
| 2026-07-13 | 12.19 | $12.22 | 923873 |
| 2026-07-10 | 12.21 | $12.22 | 588831 |
| 2026-07-09 | 12.23 | $12.21 | 522335 |
| 2026-07-08 | 12.27 | $12.20 | 783000 |
| 2026-07-07 | 12.31 | $12.35 | 1.2M |
| 2026-07-06 | 12.33 | $12.23 | 909230 |
| 2026-07-02 | 12.38 | $12.50 | 716225 |
| 2026-07-01 | 12.38 | $12.34 | 773034 |
| 2026-06-30 | 12.41 | $12.31 | 966839 |
| 2026-06-29 | 12.46 | $12.49 | 848117 |
| 2026-06-26 | 12.48 | $12.45 | 629836 |
| 2026-06-25 | 12.51 | $12.41 | 776139 |
| 2026-06-24 | 12.56 | $12.59 | 913422 |
| 2026-06-23 | 12.58 | $12.35 | 835800 |
| 2026-06-22 | 12.65 | $12.29 | 667134 |
| 2026-06-18 | 12.75 | $12.27 | 1.4M |
| 2026-06-17 | 12.87 | $12.44 | 1.6M |
| 2026-06-16 | 12.97 | $12.78 | 942345 |
| 2026-06-15 | 13.02 | $12.82 | 1.5M |
| 2026-06-12 | 13.07 | $12.98 | 1.2M |
| 2026-06-11 | 13.10 | $12.82 | 1.4M |
| 2026-06-10 | 13.16 | $12.84 | 1.5M |
| 2026-06-09 | 13.22 | $12.73 | 3.0M |
| 2026-06-08 | 13.33 | $13.25 | 362700 |
| 2026-06-05 | 13.33 | $13.53 | 349012 |
| 2026-06-04 | 13.28 | $13.32 | 310400 |
| 2026-06-03 | 13.27 | $13.11 | 371379 |
| 2026-06-02 | 13.29 | $13.11 | 434700 |
| 2026-06-01 | 13.32 | $13.07 | 421700 |
| 2026-05-29 | 13.36 | $13.34 | 437114 |
| 2026-05-28 | 13.36 | $13.38 | 342303 |
| 2026-05-27 | 13.34 | $13.30 | 202700 |
| 2026-05-26 | 13.33 | $13.37 | 355534 |
| 2026-05-22 | 13.31 | $13.32 | 186000 |
| 2026-05-21 | 13.29 | $13.32 | 219205 |
| 2026-05-20 | 13.28 | $13.28 | 302611 |
| 2026-05-19 | 13.26 | $13.06 | 231177 |
| 2026-05-18 | 13.29 | $13.04 | 256550 |
| 2026-05-15 | 13.33 | $12.93 | 382123 |
| 2026-05-14 | 13.40 | $13.21 | 244943 |
| 2026-05-13 | 13.41 | $13.22 | 278900 |
| 2026-05-12 | 13.43 | $13.32 | 236259 |
| 2026-05-11 | 13.42 | $13.42 | 277440 |
| 2026-05-08 | 13.40 | $13.43 | 415800 |
| 2026-05-07 | 13.36 | $13.39 | 184200 |
| 2026-05-06 | 13.33 | $13.42 | 270800 |
| 2026-05-05 | 13.28 | $13.29 | 254900 |
| 2026-05-04 | 13.25 | $13.21 | 380000 |
| 2026-05-01 | 13.24 | $13.41 | 336000 |
| 2026-04-30 | 13.17 | $13.39 | 413216 |
| 2026-04-29 | 13.10 | $13.13 | 274280 |
| 2026-04-28 | 13.07 | $13.09 | 187315 |
| 2026-04-27 | 13.05 | $12.98 | 268961 |
| 2026-04-24 | 13.04 | $13.05 | 196515 |
| 2026-04-23 | 13.02 | $13.03 | 277007 |
| 2026-04-22 | 12.99 | $12.90 | 290400 |
| 2026-04-21 | 12.99 | $13.09 | 299027 |
| 2026-04-20 | 12.94 | $13.32 | 320431 |
| 2026-04-17 | 12.84 | $13.34 | 325934 |
| 2026-04-16 | 12.72 | $13.09 | 368719 |
| 2026-04-15 | 12.63 | $12.91 | 228885 |
| 2026-04-14 | 12.56 | $12.90 | 332045 |
| 2026-04-13 | 12.49 | $12.85 | 404646 |
| 2026-04-10 | 12.41 | $12.88 | 300000 |
| 2026-04-09 | 12.31 | $12.84 | 249000 |
| 2026-04-08 | 12.21 | $12.64 | 301300 |
| 2026-04-07 | 12.13 | $12.42 | 219736 |
| 2026-04-06 | 12.09 | $12.45 | 346300 |
| 2026-04-02 | 12.03 | $12.33 | 228800 |
| 2026-04-01 | 12.00 | $12.19 | 318216 |
| 2026-03-31 | 11.98 | $12.05 | 760200 |
| 2026-03-30 | 12.00 | $11.87 | 353003 |
| 2026-03-27 | 12.06 | $11.70 | 365900 |
| 2026-03-26 | 12.17 | $11.86 | 285812 |
| 2026-03-25 | 12.26 | $11.93 | 308246 |
| 2026-03-24 | 12.35 | $11.89 | 291943 |
| 2026-03-23 | 12.46 | $12.00 | 325445 |
| 2026-03-20 | 12.57 | $12.03 | 476061 |
| 2026-03-19 | 12.70 | $12.46 | 298318 |
| 2026-03-18 | 12.75 | $12.50 | 157800 |
| 2026-03-17 | 12.80 | $12.69 | 286811 |
| 2026-03-16 | 12.82 | $12.61 | 256900 |
| 2026-03-13 | 12.87 | $12.44 | 251200 |
| 2026-03-12 | 12.95 | $12.44 | 235700 |
| 2026-03-11 | 13.05 | $12.47 | 329683 |
| 2026-03-10 | 13.15 | $12.65 | 391716 |
| 2026-03-09 | 13.23 | $12.81 | 711345 |
| 2026-03-06 | 13.30 | $12.91 | 361338 |
| 2026-03-05 | 13.34 | $13.12 | 346628 |
| 2026-03-04 | 13.35 | $13.31 | 351548 |
| 2026-03-03 | 13.32 | $13.22 | 625316 |
| 2026-03-02 | 13.30 | $13.35 | 468656 |
| 2026-02-27 | 13.25 | $13.31 | 490257 |
| 2026-02-26 | 13.20 | $13.20 | 415857 |
| 2026-02-25 | 13.16 | $12.99 | 337900 |
| 2026-02-24 | 13.15 | $13.11 | 356864 |
| 2026-02-23 | 13.12 | $13.04 | 370908 |
| 2026-02-20 | 13.09 | $13.05 | 349782 |
| 2026-02-19 | 13.06 | $12.99 | 578800 |
| 2026-02-18 | 13.03 | $13.11 | 588946 |
| 2026-02-17 | 12.97 | $13.33 | 505723 |
| 2026-02-13 | 12.85 | $13.21 | 493226 |
| 2026-02-12 | 12.73 | $12.95 | 856000 |
| 2026-02-11 | 12.65 | $12.87 | 622768 |
| 2026-02-10 | 12.57 | $12.85 | 588420 |
| 2026-02-09 | 12.48 | $12.78 | 671700 |
| 2026-02-06 | 12.39 | $12.63 | 721100 |
| 2026-02-05 | 12.32 | $12.38 | 390000 |
| 2026-02-04 | 12.28 | $12.47 | 591701 |
| 2026-02-03 | 12.22 | $12.23 | 622325 |
| 2026-02-02 | 12.20 | $12.22 | 685500 |
| 2026-01-30 | 12.17 | $12.22 | 507723 |
| 2026-01-29 | 12.15 | $12.19 | 551850 |
| 2026-01-28 | 12.12 | $11.97 | 467338 |
| 2026-01-27 | 12.13 | $12.19 | 357200 |
| 2026-01-26 | 12.10 | $12.20 | 460500 |
| 2026-01-23 | 12.06 | $12.15 | 485841 |
| 2026-01-22 | 12.02 | $12.05 | 545036 |
| 2026-01-21 | 12.00 | $12.16 | 669901 |
| 2026-01-20 | 11.95 | $12.07 | 487313 |
| 2026-01-16 | 11.91 | $12.26 | 1.2M |
| 2026-01-15 | 11.83 | $12.11 | 643700 |
| 2026-01-14 | 11.76 | $12.04 | 888520 |
| 2026-01-13 | 11.69 | $11.95 | 831490 |
| 2026-01-12 | 11.63 | $11.88 | 845914 |
| 2026-01-09 | 11.58 | $11.76 | 541546 |
| 2026-01-08 | 11.55 | $11.70 | 517915 |
| 2026-01-07 | 11.52 | $11.57 | 855109 |
| 2026-01-06 | 11.52 | $11.77 | 1.0M |
| 2026-01-05 | 11.47 | $11.65 | 1.3M |
| 2026-01-02 | 11.44 | $11.46 | 726140 |
| 2025-12-31 | 11.45 | $11.42 | 907700 |
| 2025-12-30 | 11.46 | $11.57 | 879188 |
| 2025-12-29 | 11.45 | $11.51 | 758900 |
| 2025-12-26 | 11.45 | $11.65 | 490607 |
| 2025-12-24 | 11.42 | $11.63 | 275609 |
| 2025-12-23 | 11.39 | $11.48 | 714900 |
| 2025-12-22 | 11.39 | $11.50 | 719318 |
| 2025-12-19 | 11.39 | $11.45 | 628639 |
| 2025-12-18 | 11.40 | $11.45 | 735000 |
| 2025-12-17 | 11.41 | $11.43 | 685725 |
| 2025-12-16 | 11.42 | $11.36 | 856807 |
| 2025-12-15 | 11.46 | $11.44 | 1.2M |
| 2025-12-12 | 11.48 | $11.39 | 569800 |
| 2025-12-11 | 11.52 | $11.39 | 769952 |
| 2025-12-10 | 11.57 | $11.40 | 788500 |
| 2025-12-09 | 11.62 | $11.44 | 735346 |
| 2025-12-08 | 11.68 | $11.62 | 715000 |
| 2025-12-05 | 11.71 | $11.72 | 420723 |
| 2025-12-04 | 11.72 | $11.73 | 601900 |
| 2025-12-03 | 11.73 | $11.78 | 359848 |
| 2025-12-02 | 11.73 | $11.80 | 463104 |
| 2025-12-01 | 11.73 | $11.86 | 493983 |
| 2025-11-28 | 11.71 | $12.01 | 302604 |
| 2025-11-26 | 11.67 | $11.94 | 343644 |
| 2025-11-25 | 11.63 | $11.77 | 388700 |
| 2025-11-24 | 11.62 | $11.70 | 474943 |
| 2025-11-21 | 11.63 | $11.57 | 539700 |
| 2025-11-20 | 11.67 | $11.44 | 403142 |
| 2025-11-19 | 11.74 | $11.50 | 442200 |
| 2025-11-18 | 11.81 | $11.66 | 445100 |
| 2025-11-17 | 11.87 | $11.65 | 532606 |
| 2025-11-14 | 11.93 | $11.81 | 468238 |
| 2025-11-13 | 11.97 | $11.81 | 335387 |
| 2025-11-12 | 12.02 | $12.03 | 294849 |
| 2025-11-11 | 12.02 | $12.18 | 242300 |
| 2025-11-10 | 12.00 | $12.08 | 324946 |
| 2025-11-07 | 12.00 | $11.99 | 270224 |
| 2025-11-06 | 12.02 | $11.89 | 266534 |
| 2025-11-05 | 12.06 | $11.97 | 364937 |
| 2025-11-04 | 12.09 | $11.93 | 277100 |
| 2025-11-03 | 12.14 | $11.99 | 411500 |
| 2025-10-31 | 12.18 | $12.09 | 325900 |
| 2025-10-30 | 12.21 | $12.04 | 392547 |
| 2025-10-29 | 12.26 | $11.93 | 509206 |
| 2025-10-28 | 12.33 | $12.22 | 379800 |
| 2025-10-27 | 12.36 | $12.50 | 246900 |
| 2025-10-24 | 12.33 | $12.42 | 221938 |
| 2025-10-23 | 12.31 | $12.36 | 199469 |
| 2025-10-22 | 12.30 | $12.38 | 193500 |
| 2025-10-21 | 12.29 | $12.37 | 199991 |
| 2025-10-20 | 12.28 | $12.42 | 264200 |
| 2025-10-17 | 12.25 | $12.29 | 219726 |
| 2025-10-16 | 12.25 | $12.31 | 229138 |
| 2025-10-15 | 12.25 | $12.31 | 272000 |
| 2025-10-14 | 12.24 | $12.14 | 235061 |
| 2025-10-13 | 12.27 | $12.13 | 294404 |
| 2025-10-10 | 12.31 | $12.04 | 352600 |
| 2025-10-09 | 12.38 | $12.22 | 357600 |
| 2025-10-08 | 12.41 | $12.33 | 278852 |
| 2025-10-07 | 12.43 | $12.41 | 409244 |
| 2025-10-06 | 12.44 | $12.36 | 254500 |
| 2025-10-03 | 12.45 | $12.45 | 185510 |
| 2025-10-02 | 12.45 | $12.43 | 277401 |
| 2025-10-01 | 12.46 | $12.50 | 343829 |
| 2025-09-30 | 12.45 | $12.47 | 329700 |
| 2025-09-29 | 12.44 | $12.45 | 289415 |
| 2025-09-26 | 12.44 | $12.39 | 303400 |
| 2025-09-25 | 12.46 | $12.28 | 358948 |
| 2025-09-24 | 12.49 | $12.37 | 357200 |
| 2025-09-23 | 12.52 | $12.47 | 310404 |
| 2025-09-22 | 12.52 | $12.45 | 328538 |
| 2025-09-19 | 12.53 | $12.39 | 390400 |
| 2025-09-18 | 12.56 | $12.50 | 395700 |
| 2025-09-17 | 12.56 | $12.48 | 346449 |
| 2025-09-16 | 12.58 | $12.45 | 776908 |
| 2025-09-15 | 12.59 | $12.65 | 233600 |
| 2025-09-12 | 12.57 | $12.69 | 266038 |
| 2025-09-11 | 12.54 | $12.69 | 399100 |
| 2025-09-10 | 12.50 | $12.49 | 313508 |
| 2025-09-09 | 12.50 | $12.50 | 355615 |
| 2025-09-08 | 12.49 | $12.58 | 410143 |
| 2025-09-05 | 12.46 | $12.63 | 279700 |
| 2025-09-04 | 12.42 | $12.45 | 206000 |
| 2025-09-03 | 12.41 | $12.33 | 527432 |
| 2025-09-02 | 12.43 | $12.41 | 417541 |
| 2025-08-29 | 12.43 | $12.54 | 451800 |
| 2025-08-28 | 12.40 | $12.51 | 318000 |
| 2025-08-27 | 12.38 | $12.48 | 248600 |
| 2025-08-26 | 12.35 | $12.47 | 344943 |
| 2025-08-25 | 12.33 | $12.49 | 295200 |
| 2025-08-22 | 12.30 | $12.57 | 435743 |
| 2025-08-21 | 12.24 | $12.36 | 268800 |
| 2025-08-20 | 12.22 | $12.40 | 220132 |
| 2025-08-19 | 12.19 | $12.29 | 209314 |
| 2025-08-18 | 12.18 | $12.09 | 197537 |
| 2025-08-15 | 12.21 | $12.14 | 242601 |
| 2025-08-14 | 12.24 | $12.15 | 213528 |
| 2025-08-13 | 12.26 | $12.19 | 368042 |
| 2025-08-12 | 12.28 | $12.10 | 450131 |
| 2025-08-11 | 12.33 | $12.19 | 446717 |
| 2025-08-08 | 12.36 | $12.31 | 370909 |
| 2025-08-07 | 12.38 | $12.31 | 234300 |
| 2025-08-06 | 12.39 | $12.35 | 319300 |
| 2025-08-05 | 12.40 | $12.35 | 196800 |
| 2025-08-04 | 12.42 | $12.31 | 425527 |
| 2025-08-01 | 12.44 | $12.22 | 294935 |
| 2025-07-31 | 12.49 | $12.27 | 497561 |
| 2025-07-30 | 12.53 | $12.46 | 353400 |
| 2025-07-29 | 12.54 | $12.59 | 222838 |
| 2025-07-28 | 12.52 | $12.44 | 284900 |
| 2025-07-25 | 12.53 | $12.60 | 184270 |
| 2025-07-24 | 12.51 | $12.59 | 285318 |
| 2025-07-23 | 12.49 | $12.63 | 308200 |
| 2025-07-22 | 12.45 | $12.63 | 279310 |
| 2025-07-21 | 12.41 | $12.42 | 333515 |
| 2025-07-18 | 12.41 | $12.38 | 170013 |
| 2025-07-17 | 12.41 | $12.37 | 298301 |
| 2025-07-16 | 12.42 | $12.35 | 268400 |
| 2025-07-15 | 12.43 | $12.29 | 366839 |
| 2025-07-14 | 12.46 | $12.50 | 211923 |
| 2025-07-11 | 12.44 | $12.39 | 251740 |
| 2025-07-10 | 12.45 | $12.44 | 268900 |
| 2025-07-09 | 12.45 | $12.39 | 248400 |
| 2025-07-08 | 12.46 | $12.38 | 284944 |
| 2025-07-07 | 12.47 | $12.40 | 318209 |
| 2025-07-03 | 12.48 | $12.54 | 149046 |
| 2025-07-02 | 12.46 | $12.55 | 250446 |
| 2025-07-01 | 12.43 | $12.52 | 349600 |
| 2025-06-30 | 12.41 | $12.45 | 392600 |
| 2025-06-27 | 12.40 | $12.34 | 324600 |
| 2025-06-26 | 12.41 | $12.27 | 330451 |
| 2025-06-25 | 12.43 | $12.36 | 333600 |
| 2025-06-24 | 12.44 | $12.60 | 228200 |
| 2025-06-23 | 12.40 | $12.50 | 295400 |
| 2025-06-20 | 12.37 | $12.29 | 181723 |
| 2025-06-18 | 12.39 | $12.32 | 151348 |
| 2025-06-17 | 12.40 | $12.29 | 286900 |
| 2025-06-16 | 12.41 | $12.29 | 197850 |
| 2025-06-13 | 12.43 | $12.29 | 224515 |
| 2025-06-12 | 12.45 | $12.40 | 192400 |
| 2025-06-11 | 12.46 | $12.36 | 257526 |
| 2025-06-10 | 12.47 | $12.47 | 350760 |
| 2025-06-09 | 12.46 | $12.47 | 284535 |
| 2025-06-06 | 12.44 | $12.51 | 219332 |
| 2025-06-05 | 12.42 | $12.44 | 225361 |
| 2025-06-04 | 12.40 | $12.44 | 195511 |
| 2025-06-03 | 12.38 | $12.43 | 258095 |
| 2025-06-02 | 12.36 | $12.45 | 389200 |
| 2025-05-30 | 12.34 | $12.45 | 304191 |
| 2025-05-29 | 12.31 | $12.44 | 314000 |
| 2025-05-28 | 12.27 | $12.19 | 161545 |
| 2025-05-27 | 12.28 | $12.24 | 275655 |
| 2025-05-23 | 12.29 | $12.04 | 200900 |
| 2025-05-22 | 12.33 | $12.06 | 210500 |
| 2025-05-21 | 12.38 | $12.17 | 318201 |
| 2025-05-20 | 12.41 | $12.52 | 227910 |
| 2025-05-19 | 12.37 | $12.53 | 258416 |
| 2025-05-16 | 12.33 | $12.55 | 227839 |
| 2025-05-15 | 12.27 | $12.27 | 210100 |
| 2025-05-14 | 12.26 | $12.04 | 550500 |
| 2025-05-13 | 12.30 | $12.29 | 490954 |
| 2025-05-12 | 12.29 | $12.50 | 314330 |
| 2025-05-09 | 12.23 | $12.37 | 106193 |
| 2025-05-08 | 12.19 | $12.29 | 225700 |
| 2025-05-07 | 12.16 | $12.36 | 188608 |
| 2025-05-06 | 12.12 | $12.38 | 240300 |
| 2025-05-05 | 12.05 | $12.49 | 201931 |
| 2025-05-02 | 11.96 | $12.46 | 202800 |
| 2025-05-01 | 11.86 | $12.33 | 300700 |
| 2025-04-30 | 11.77 | $12.21 | 436200 |
| 2025-04-29 | 11.69 | $12.12 | 409147 |
| 2025-04-28 | 11.62 | $11.98 | 186725 |
| 2025-04-25 | 11.57 | $11.88 | 236700 |
| 2025-04-24 | 11.53 | $11.89 | 261100 |
| 2025-04-23 | 11.49 | $11.82 | 296000 |
| 2025-04-22 | 11.45 | $11.73 | 294094 |
| 2025-04-21 | 11.43 | $11.51 | 365308 |
| 2025-04-17 | 11.46 | $11.73 | 1.0M |
| 2025-04-16 | 11.44 | $11.58 | 586200 |
| 2025-04-15 | 11.46 | $11.66 | 253679 |
| 2025-04-14 | 11.46 | $11.61 | 326722 |
| 2025-04-11 | 11.48 | $11.36 | 272940 |
| 2025-04-10 | 11.56 | $11.10 | 384128 |
| 2025-04-09 | 11.70 | $11.38 | 807600 |
| 2025-04-08 | 11.81 | $10.82 | 674606 |
| 2025-04-07 | 12.06 | $11.10 | 956415 |
| 2025-04-04 | 12.30 | $11.59 | 923600 |
| 2025-04-03 | 12.47 | $12.35 | 516900 |
| 2025-04-02 | 12.50 | $12.71 | 193100 |
| 2025-04-01 | 12.47 | $12.63 | 390206 |
| 2025-03-31 | 12.45 | $12.56 | 329613 |
| 2025-03-28 | 12.44 | $12.49 | 268826 |
| 2025-03-27 | 12.45 | $12.37 | 195342 |
| 2025-03-26 | 12.48 | $12.39 | 263953 |
| 2025-03-25 | 12.51 | $12.35 | 373246 |
| 2025-03-24 | 12.56 | $12.56 | 305000 |
| 2025-03-21 | 12.57 | $12.47 | 176300 |
| 2025-03-20 | 12.61 | $12.62 | 224500 |
| 2025-03-19 | 12.62 | $12.62 | 240909 |
| 2025-03-18 | 12.63 | $12.58 | 286004 |
| 2025-03-17 | 12.65 | $12.61 | 365842 |
| 2025-03-14 | 12.67 | $12.42 | 329234 |
| 2025-03-13 | 12.73 | $12.22 | 370800 |
| 2025-03-12 | 12.85 | $12.46 | 311700 |
| 2025-03-11 | 12.93 | $12.51 | 387800 |
| 2025-03-10 | 13.02 | $12.70 | 424012 |
| 2025-03-07 | 13.08 | $12.87 | 371320 |
| 2025-03-06 | 13.12 | $12.80 | 380000 |
| 2025-03-05 | 13.17 | $13.13 | 347700 |
| 2025-03-04 | 13.16 | $13.10 | 461400 |
| 2025-03-03 | 13.16 | $13.32 | 450700 |
| 2025-02-28 | 13.11 | $13.26 | 350443 |
| 2025-02-27 | 13.06 | $13.15 | 249327 |
| 2025-02-26 | 13.03 | $13.06 | 218700 |
| 2025-02-25 | 13.01 | $13.16 | 364013 |
| 2025-02-24 | 12.97 | $13.02 | 378700 |
| 2025-02-21 | 12.94 | $12.90 | 261300 |
| 2025-02-20 | 12.94 | $12.96 | 288500 |
| 2025-02-19 | 12.93 | $12.95 | 355100 |
| 2025-02-18 | 12.91 | $12.93 | 356076 |
| 2025-02-14 | 12.90 | $12.89 | 254610 |
| 2025-02-13 | 12.89 | $12.91 | 227700 |
| 2025-02-12 | 12.88 | $12.81 | 265900 |
| 2025-02-11 | 12.88 | $12.92 | 301800 |
| 2025-02-10 | 12.86 | $12.93 | 330008 |
| 2025-02-07 | 12.84 | $12.94 | 269106 |
| 2025-02-06 | 12.81 | $13.01 | 274425 |
| 2025-02-05 | 12.76 | $12.90 | 289425 |
| 2025-02-04 | 12.72 | $12.78 | 273900 |
| 2025-02-03 | 12.71 | $12.80 | 487263 |
| 2025-01-31 | 12.68 | $12.79 | 440600 |
| 2025-01-30 | 12.66 | $12.75 | 468100 |
| 2025-01-29 | 12.64 | $12.60 | 289700 |
| 2025-01-28 | 12.64 | $12.72 | 292042 |
| 2025-01-27 | 12.63 | $12.94 | 411200 |
| 2025-01-24 | 12.56 | $12.82 | 344300 |
| 2025-01-23 | 12.51 | $12.84 | 359055 |
| 2025-01-22 | 12.45 | $12.80 | 454800 |
| 2025-01-21 | 12.38 | $12.96 | 480063 |
| 2025-01-17 | 12.27 | $12.71 | 407800 |
| 2025-01-16 | 12.20 | $12.62 | 415200 |
| 2025-01-15 | 12.14 | $12.52 | 676600 |
| 2025-01-14 | 12.09 | $12.29 | 425616 |
| 2025-01-13 | 12.08 | $12.30 | 809549 |
| 2025-01-10 | 12.07 | $12.04 | 380300 |
| 2025-01-08 | 12.11 | $12.32 | 316200 |
| 2025-01-07 | 12.11 | $12.19 | 493800 |
| 2025-01-06 | 12.13 | $12.28 | 481317 |
| 2025-01-03 | 12.14 | $12.28 | 254833 |
| 2025-01-02 | 12.15 | $12.21 | 318200 |
| 2024-12-31 | 12.18 | $12.24 | 421900 |
| 2024-12-30 | 12.22 | $12.18 | 596700 |
| 2024-12-27 | 12.27 | $12.24 | 485539 |
| 2024-12-26 | 12.32 | $12.37 | 351419 |
| 2024-12-24 | 12.36 | $12.34 | 157900 |
| 2024-12-23 | 12.40 | $12.21 | 342400 |
| 2024-12-20 | 12.49 | $12.18 | 446200 |
| 2024-12-19 | 12.60 | $11.91 | 476943 |
| 2024-12-18 | 12.79 | $12.10 | 472400 |
| 2024-12-17 | 12.96 | $12.58 | 466600 |
| 2024-12-16 | 13.07 | $12.81 | 544200 |
| 2024-12-13 | 13.14 | $12.83 | 305000 |
| 2024-12-12 | 13.22 | $12.89 | 285800 |
| 2024-12-11 | 13.31 | $12.91 | 340500 |
| 2024-12-10 | 13.40 | $13.01 | 320328 |
| 2024-12-09 | 13.49 | $13.33 | 283500 |
| 2024-12-06 | 13.53 | $13.35 | 404700 |
| 2024-12-05 | 13.57 | $13.48 | 259000 |
| 2024-12-04 | 13.58 | $13.54 | 220837 |
| 2024-12-03 | 13.59 | $13.62 | 300041 |
| 2024-12-02 | 13.58 | $13.67 | 358400 |
| 2024-11-29 | 13.56 | $13.93 | 224143 |
| 2024-11-27 | 13.47 | $13.93 | 225315 |
| 2024-11-26 | 13.38 | $13.67 | 203905 |
| 2024-11-25 | 13.33 | $13.64 | 473214 |
| 2024-11-22 | 13.27 | $13.63 | 232309 |
| 2024-11-21 | 13.21 | $13.45 | 203900 |
| 2024-11-20 | 13.17 | $13.28 | 258400 |
| 2024-11-19 | 13.17 | $13.38 | 262226 |
| 2024-11-18 | 13.15 | $13.21 | 258000 |
| 2024-11-15 | 13.16 | $12.95 | 204163 |
| 2024-11-14 | 13.23 | $12.96 | 315000 |
| 2024-11-13 | 13.31 | $13.12 | 420922 |
| 2024-11-12 | 13.37 | $13.12 | 269200 |
| 2024-11-11 | 13.44 | $13.40 | 419521 |
| 2024-11-08 | 13.46 | $13.67 | 281637 |
| 2024-11-07 | 13.43 | $13.43 | 368307 |
| 2024-11-06 | 13.45 | $13.08 | 664400 |
| 2024-11-05 | 13.54 | $13.47 | 227815 |
| 2024-11-04 | 13.57 | $13.25 | 275600 |
| 2024-11-01 | 13.65 | $13.22 | 384920 |
| 2024-10-31 | 13.75 | $13.48 | 354840 |
| 2024-10-30 | 13.81 | $13.72 | 231100 |
| 2024-10-29 | 13.83 | $13.52 | 179900 |
| 2024-10-28 | 13.89 | $13.76 | 215213 |
| 2024-10-25 | 13.91 | $13.84 | 213500 |
| 2024-10-24 | 13.92 | $13.86 | 238528 |
| 2024-10-23 | 13.93 | $13.80 | 240600 |
| 2024-10-22 | 13.95 | $13.81 | 163535 |
| 2024-10-21 | 13.97 | $13.77 | 294800 |
| 2024-10-18 | 14.00 | $14.05 | 191200 |
| 2024-10-17 | 13.98 | $14.09 | 203327 |
| 2024-10-16 | 13.94 | $14.14 | 346303 |
| 2024-10-15 | 13.89 | $13.94 | 465740 |
| 2024-10-14 | 13.87 | $13.86 | 315700 |
| 2024-10-11 | 13.86 | $13.67 | 184326 |
| 2024-10-10 | 13.89 | $13.60 | 304600 |
| 2024-10-09 | 13.94 | $13.70 | 186400 |
| 2024-10-08 | 13.98 | $13.65 | 163733 |
| 2024-10-07 | 14.04 | $13.56 | 429530 |
| 2024-10-04 | 14.12 | $13.77 | 212296 |
| 2024-10-03 | 14.17 | $13.79 | 293444 |
| 2024-10-02 | 14.22 | $13.98 | 244933 |
| 2024-10-01 | 14.23 | $14.06 | 324200 |
| 2024-09-30 | 14.23 | $14.17 | 457027 |
| 2024-09-27 | 14.21 | $14.07 | 298100 |
| 2024-09-26 | 14.20 | $13.98 | 328520 |
| 2024-09-25 | 14.21 | $14.07 | 176824 |
| 2024-09-24 | 14.19 | $14.19 | 303545 |
| 2024-09-23 | 14.15 | $13.99 | 255000 |
| 2024-09-20 | 14.14 | $13.74 | 409000 |
| 2024-09-19 | 14.18 | $13.89 | 473690 |
| 2024-09-18 | 14.19 | $14.04 | 257500 |
| 2024-09-17 | 14.17 | $14.09 | 330343 |
| 2024-09-16 | 14.13 | $14.32 | 277000 |
| 2024-09-13 | 14.03 | $14.09 | 329300 |
| 2024-09-12 | 13.97 | $14.02 | 328865 |
| 2024-09-11 | 13.90 | $13.98 | 224900 |
| 2024-09-10 | 13.83 | $13.90 | 294525 |
| 2024-09-09 | 13.77 | $13.93 | 335388 |
| 2024-09-06 | 13.68 | $13.70 | 212737 |
| 2024-09-05 | 13.63 | $13.73 | 309333 |
| 2024-09-04 | 13.56 | $13.72 | 435300 |
| 2024-09-03 | 13.48 | $13.72 | 551500 |
| 2024-08-30 | 13.39 | $13.50 | 462400 |
| 2024-08-29 | 13.32 | $13.49 | 361239 |
| 2024-08-28 | 13.24 | $13.33 | 271400 |
| 2024-08-27 | 13.18 | $13.40 | 358146 |
| 2024-08-26 | 13.10 | $13.42 | 446000 |
| 2024-08-23 | 12.99 | $13.31 | 409400 |
| 2024-08-22 | 12.89 | $12.95 | 265142 |
| 2024-08-21 | 12.85 | $12.93 | 342212 |
| 2024-08-20 | 12.80 | $12.87 | 238441 |
| 2024-08-19 | 12.76 | $12.87 | 594900 |
| 2024-08-16 | 12.71 | $12.69 | 239200 |
| 2024-08-15 | 12.69 | $12.69 | 333300 |
| 2024-08-14 | 12.66 | $12.66 | 393204 |
| 2024-08-13 | 12.64 | $12.61 | 292821 |
| 2024-08-12 | 12.62 | $12.56 | 401312 |
| 2024-08-09 | 12.60 | $12.60 | 211700 |
| 2024-08-08 | 12.57 | $12.48 | 233100 |
| 2024-08-07 | 12.57 | $12.41 | 388100 |
| 2024-08-06 | 12.57 | $12.46 | 364100 |
| 2024-08-05 | 12.57 | $12.10 | 1.1M |
| 2024-08-02 | 12.63 | $12.81 | 475100 |
| 2024-08-01 | 12.56 | $12.73 | 456326 |
| 2024-07-31 | 12.49 | $12.59 | 655317 |
| 2024-07-30 | 12.43 | $12.60 | 571500 |
| 2024-07-29 | 12.36 | $12.44 | 234309 |
| 2024-07-26 | 12.32 | $12.30 | 284000 |
| 2024-07-25 | 12.29 | $12.19 | 314618 |
| 2024-07-24 | 12.29 | $12.23 | 378029 |
| 2024-07-23 | 12.27 | $12.42 | 400226 |
| 2024-07-22 | 12.21 | $12.43 | 553800 |
| 2024-07-19 | 12.13 | $12.22 | 240332 |
| 2024-07-18 | 12.08 | $12.23 | 446100 |
| 2024-07-17 | 12.03 | $12.30 | 453700 |
| 2024-07-16 | 11.95 | $12.22 | 475361 |
| 2024-07-15 | 11.87 | $12.09 | 494015 |
| 2024-07-12 | 11.80 | $11.99 | 1.1M |
| 2024-07-11 | 11.75 | $12.04 | 881716 |
| 2024-07-10 | 11.67 | $11.80 | 290500 |
| 2024-07-09 | 11.63 | $11.74 | 609250 |
| 2024-07-08 | 11.60 | $11.68 | 351310 |
| 2024-07-05 | 11.58 | $11.65 | 289246 |
| 2024-07-03 | 11.56 | $11.66 | 194832 |
| 2024-07-02 | 11.53 | $11.62 | 278315 |
| 2024-07-01 | 11.51 | $11.57 | 395041 |
| 2024-06-28 | 11.49 | $11.68 | 371800 |
| 2024-06-27 | 11.45 | $11.48 | 231508 |
| 2024-06-26 | 11.44 | $11.30 | 218920 |
| 2024-06-25 | 11.47 | $11.39 | 346208 |
| 2024-06-24 | 11.48 | $11.51 | 290512 |
| 2024-06-21 | 11.47 | $11.39 | 242325 |
| 2024-06-20 | 11.49 | $11.44 | 352600 |
| 2024-06-18 | 11.49 | $11.42 | 263387 |
| 2024-06-17 | 11.50 | $11.46 | 342525 |
| 2024-06-14 | 11.51 | $11.46 | 236845 |
| 2024-06-13 | 11.51 | $11.46 | 273712 |
| 2024-06-12 | 11.51 | $11.50 | 365600 |
| 2024-06-11 | 11.51 | $11.41 | 213300 |
| 2024-06-10 | 11.52 | $11.56 | 276625 |
| 2024-06-07 | 11.51 | $11.55 | 231500 |
| 2024-06-06 | 11.49 | $11.63 | 231900 |
| 2024-06-05 | 11.46 | $11.68 | 365130 |
| 2024-06-04 | 11.41 | $11.59 | 461918 |
| 2024-06-03 | 11.36 | $11.46 | 487417 |
| 2024-05-31 | 11.34 | $11.40 | 421000 |
| 2024-05-30 | 11.33 | $11.13 | 377505 |
| 2024-05-29 | 11.37 | $10.97 | 586632 |
| 2024-05-28 | 11.46 | $11.17 | 543306 |
| 2024-05-24 | 11.51 | $11.40 | 221638 |
| 2024-05-23 | 11.53 | $11.39 | 304120 |
| 2024-05-22 | 11.54 | $11.61 | 278800 |
| 2024-05-21 | 11.52 | $11.74 | 513200 |
| 2024-05-20 | 11.46 | $11.58 | 449422 |
| 2024-05-17 | 11.43 | $11.70 | 348130 |
| 2024-05-16 | 11.36 | $11.64 | 263702 |
| 2024-05-15 | 11.30 | $11.63 | 334200 |
| 2024-05-14 | 11.23 | $11.46 | 277900 |
| 2024-05-13 | 11.18 | $11.47 | 357501 |
| 2024-05-10 | 11.12 | $11.40 | 277726 |
| 2024-05-09 | 11.07 | $11.39 | 362000 |
| 2024-05-08 | 11.02 | $11.19 | 279616 |
| 2024-05-07 | 10.99 | $11.27 | 285300 |
| 2024-05-06 | 10.95 | $11.21 | 261837 |
| 2024-05-03 | 10.92 | $11.15 | 279744 |
| 2024-05-02 | 10.89 | $11.02 | 311623 |
| 2024-05-01 | 10.89 | $10.96 | 302800 |
| 2024-04-30 | 10.91 | $10.93 | 407550 |
| 2024-04-29 | 10.93 | $11.07 | 346831 |
| 2024-04-26 | 10.92 | $10.99 | 326334 |
| 2024-04-25 | 10.94 | $10.97 | 286600 |
| 2024-04-24 | 10.96 | $11.06 | 402600 |
| 2024-04-23 | 10.97 | $11.09 | 269000 |
| 2024-04-22 | 10.98 | $11.01 | 432513 |
| 2024-04-19 | 11.01 | $10.76 | 430600 |
| 2024-04-18 | 11.09 | $10.71 | 534301 |
| 2024-04-17 | 11.20 | $10.85 | 403031 |
| 2024-04-16 | 11.31 | $10.82 | 426400 |
| 2024-04-15 | 11.43 | $11.04 | 550646 |
| 2024-04-12 | 11.53 | $11.24 | 423610 |
| 2024-04-11 | 11.60 | $11.45 | 556535 |
| 2024-04-10 | 11.64 | $11.40 | 643206 |
| 2024-04-09 | 11.70 | $11.75 | 300100 |
| 2024-04-08 | 11.70 | $11.67 | 293300 |
| 2024-04-05 | 11.71 | $11.57 | 286400 |
| 2024-04-04 | 11.74 | $11.58 | 538142 |
| 2024-04-03 | 11.78 | $11.66 | 330700 |
| 2024-04-02 | 11.80 | $11.67 | 431903 |
| 2024-04-01 | 11.83 | $11.90 | 506120 |
| 2024-03-28 | 11.82 | $12.08 | 404241 |
| 2024-03-27 | 11.76 | $11.92 | 413005 |
| 2024-03-26 | 11.73 | $11.68 | 329700 |
| 2024-03-25 | 11.75 | $11.65 | 322131 |
| 2024-03-22 | 11.77 | $11.67 | 459128 |
| 2024-03-21 | 11.80 | $11.77 | 301970 |
| 2024-03-20 | 11.80 | $11.77 | 298100 |
| 2024-03-19 | 11.81 | $11.70 | 349409 |
| 2024-03-18 | 11.84 | $11.67 | 399200 |
| 2024-03-15 | 11.87 | $11.64 | 225900 |
| 2024-03-14 | 11.92 | $11.65 | 332500 |
| 2024-03-13 | 11.97 | $11.86 | 292000 |
| 2024-03-12 | 11.98 | $11.98 | 310800 |
| 2024-03-11 | 11.98 | $12.10 | 275931 |
| 2024-03-08 | 11.94 | $12.09 | 305224 |
| 2024-03-07 | 11.90 | $11.96 | 587100 |
| 2024-03-06 | 11.88 | $12.07 | 423338 |
| 2024-03-05 | 11.84 | $12.12 | 384000 |
| 2024-03-04 | 11.78 | $12.13 | 347400 |
| 2024-03-01 | 11.70 | $12.01 | 418542 |
| 2024-02-29 | 11.64 | $11.83 | 322452 |
| 2024-02-28 | 11.61 | $11.66 | 411421 |
| 2024-02-27 | 11.61 | $11.52 | 405519 |
| 2024-02-26 | 11.64 | $11.55 | 416200 |
| 2024-02-23 | 11.66 | $11.71 | 510800 |
| 2024-02-22 | 11.66 | $11.71 | 338900 |
| 2024-02-21 | 11.66 | $11.65 | 254600 |
| 2024-02-20 | 11.67 | $11.63 | 335328 |
| 2024-02-16 | 11.69 | $11.63 | 328600 |
| 2024-02-15 | 11.71 | $11.79 | 363500 |
| 2024-02-14 | 11.70 | $11.55 | 344400 |
| 2024-02-13 | 11.74 | $11.38 | 736030 |
| 2024-02-12 | 11.82 | $11.79 | 290018 |
| 2024-02-09 | 11.83 | $11.75 | 331500 |
| 2024-02-08 | 11.85 | $11.80 | 320900 |
| 2024-02-07 | 11.86 | $11.76 | 301824 |
| 2024-02-06 | 11.88 | $11.71 | 313400 |
| 2024-02-05 | 11.92 | $11.61 | 575222 |
| 2024-02-02 | 11.99 | $11.90 | 381912 |
| 2024-02-01 | 12.00 | $12.15 | 495420 |
| 2024-01-31 | 11.96 | $11.78 | 476200 |
| 2024-01-30 | 12.00 | $11.96 | 402700 |
| 2024-01-29 | 12.00 | $12.05 | 475600 |
| 2024-01-26 | 11.98 | $11.78 | 414835 |
| 2024-01-25 | 12.01 | $11.82 | 464700 |
| 2024-01-24 | 12.05 | $11.73 | 661146 |
| 2024-01-23 | 12.10 | $11.78 | 369002 |
| 2024-01-22 | 12.16 | $11.89 | 415242 |
| 2024-01-19 | 12.20 | $11.80 | 1.0M |
| 2024-01-18 | 12.26 | $11.62 | 499400 |
| 2024-01-17 | 12.37 | $11.73 | 558100 |
| 2024-01-16 | 12.47 | $12.03 | 485674 |
| 2024-01-12 | 12.53 | $12.33 | 303546 |
| 2024-01-11 | 12.53 | $12.32 | 510707 |
| 2024-01-10 | 12.52 | $12.44 | 385428 |
| 2024-01-09 | 12.49 | $12.44 | 408909 |
| 2024-01-08 | 12.45 | $12.62 | 504004 |
| 2024-01-05 | 12.37 | $12.21 | 420102 |
| 2024-01-04 | 12.35 | $12.36 | 638800 |
| 2024-01-03 | 12.30 | $12.01 | 787900 |
| 2024-01-02 | 12.31 | $12.44 | 881119 |
| 2023-12-29 | 12.24 | $12.24 | 540300 |
| 2023-12-28 | 12.18 | $12.32 | 313400 |
| 2023-12-27 | 12.10 | $12.29 | 662600 |
| 2023-12-26 | 12.01 | $12.05 | 498516 |
| 2023-12-22 | 11.96 | $11.85 | 498500 |
| 2023-12-21 | 11.93 | $11.74 | 393200 |
| 2023-12-20 | 11.92 | $11.71 | 508628 |
| 2023-12-19 | 11.92 | $11.94 | 411668 |
| 2023-12-18 | 11.86 | $11.89 | 525100 |
| 2023-12-15 | 11.80 | $11.89 | 457100 |
| 2023-12-14 | 11.73 | $12.06 | 640806 |
| 2023-12-13 | 11.61 | $11.73 | 585647 |
| 2023-12-12 | 11.53 | $11.28 | 340525 |
| 2023-12-11 | 11.54 | $11.36 | 483500 |
| 2023-12-08 | 11.53 | $11.35 | 367305 |
| 2023-12-07 | 11.51 | $11.43 | 299600 |
| 2023-12-06 | 11.48 | $11.53 | 370200 |
| 2023-12-05 | 11.41 | $11.56 | 454500 |
| 2023-12-04 | 11.33 | $11.65 | 572808 |
| 2023-12-01 | 11.21 | $11.74 | 659621 |
| 2023-11-30 | 11.05 | $11.30 | 441039 |
| 2023-11-29 | 10.95 | $11.21 | 405044 |
| 2023-11-28 | 10.85 | $11.08 | 380700 |
| 2023-11-27 | 10.77 | $10.93 | 571200 |
| 2023-11-24 | 10.70 | $11.04 | 145519 |
| 2023-11-22 | 10.60 | $11.13 | 977200 |
| 2023-11-21 | 10.46 | $10.90 | 867500 |
| 2023-11-20 | 10.34 | $10.64 | 535441 |
| 2023-11-17 | 10.26 | $10.59 | 380900 |
| 2023-11-16 | 10.18 | $10.60 | 500300 |
| 2023-11-15 | 10.08 | $10.57 | 681401 |
| 2023-11-14 | 9.97 | $10.49 | 767030 |
| 2023-11-13 | 9.86 | $9.93 | 498516 |
| 2023-11-10 | 9.85 | $10.01 | 428926 |
| 2023-11-09 | 9.82 | $9.84 | 574115 |
| 2023-11-08 | 9.82 | $10.06 | 350623 |
| 2023-11-07 | 9.78 | $10.06 | 691152 |
| 2023-11-06 | 9.73 | $10.34 | 440700 |
| 2023-11-03 | 9.62 | $10.56 | 577100 |
| 2023-11-02 | 9.44 | $10.22 | 490628 |
| 2023-11-01 | 9.31 | $9.82 | 756208 |
| 2023-10-31 | 9.24 | $9.52 | 586400 |
| 2023-10-30 | 9.22 | $9.30 | 620400 |
| 2023-10-27 | 9.25 | $9.23 | 985500 |
| 2023-10-26 | 9.31 | $9.32 | 772000 |
| 2023-10-25 | 9.35 | $9.18 | 616400 |
| 2023-10-24 | 9.44 | $9.43 | 379200 |
| 2023-10-23 | 9.49 | $9.34 | 728900 |
| 2023-10-20 | 9.56 | $9.45 | 537700 |
| 2023-10-19 | 9.63 | $9.47 | 935249 |
| 2023-10-18 | 9.71 | $9.77 | 479526 |
| 2023-10-17 | 9.74 | $9.95 | 494500 |
| 2023-10-16 | 9.74 | $9.94 | 522211 |
| 2023-10-13 | 9.74 | $9.74 | 507908 |
| 2023-10-12 | 9.79 | $9.85 | 351945 |
| 2023-10-11 | 9.83 | $10.02 | 945922 |
| 2023-10-10 | 9.83 | $9.97 | 385200 |
| 2023-10-09 | 9.85 | $10.00 | 261400 |
| 2023-10-06 | 9.87 | $9.85 | 404349 |
| 2023-10-05 | 9.93 | $9.86 | 470747 |
| 2023-10-04 | 10.00 | $9.82 | 366910 |
| 2023-10-03 | 10.09 | $9.71 | 522300 |
| 2023-10-02 | 10.22 | $9.96 | 712642 |
| 2023-09-29 | 10.32 | $10.12 | 713021 |
| 2023-09-28 | 10.41 | $10.09 | 702100 |
| 2023-09-27 | 10.51 | $10.05 | 702634 |
| 2023-09-26 | 10.65 | $10.23 | 488000 |
| 2023-09-25 | 10.77 | $10.46 | 703909 |
| 2023-09-22 | 10.86 | $10.59 | 503505 |
| 2023-09-21 | 10.94 | $10.67 | 594511 |
| 2023-09-20 | 11.02 | $10.95 | 351100 |
| 2023-09-19 | 11.05 | $11.07 | 259300 |
| 2023-09-18 | 11.06 | $11.15 | 353200 |
| 2023-09-15 | 11.06 | $11.15 | 175900 |
| 2023-09-14 | 11.06 | $11.06 | 349500 |
| 2023-09-13 | 11.08 | $10.91 | 304308 |
| 2023-09-12 | 11.14 | $11.03 | 330122 |
| 2023-09-11 | 11.18 | $11.07 | 318200 |
| 2023-09-08 | 11.22 | $11.13 | 361401 |
| 2023-09-07 | 11.26 | $11.24 | 179521 |
| 2023-09-06 | 11.27 | $11.21 | 285440 |
| 2023-09-05 | 11.30 | $11.30 | 334123 |
| 2023-09-01 | 11.31 | $11.44 | 338200 |
| 2023-08-31 | 11.30 | $11.45 | 454803 |
| 2023-08-30 | 11.28 | $11.40 | 300917 |
| 2023-08-29 | 11.27 | $11.46 | 259194 |
| 2023-08-28 | 11.25 | $11.32 | 415122 |
| 2023-08-25 | 11.26 | $11.22 | 278731 |
| 2023-08-24 | 11.28 | $11.19 | 224500 |
| 2023-08-23 | 11.32 | $11.23 | 220027 |
| 2023-08-22 | 11.36 | $11.14 | 330500 |
| 2023-08-21 | 11.43 | $11.09 | 482800 |
| 2023-08-18 | 11.51 | $11.20 | 328600 |
| 2023-08-17 | 11.59 | $11.27 | 321709 |
| 2023-08-16 | 11.67 | $11.34 | 244400 |
| 2023-08-15 | 11.74 | $11.47 | 235729 |
| 2023-08-14 | 11.80 | $11.71 | 228713 |
| 2023-08-11 | 11.82 | $11.74 | 317800 |
| 2023-08-10 | 11.83 | $11.63 | 299220 |
| 2023-08-09 | 11.87 | $11.75 | 165237 |
| 2023-08-08 | 11.89 | $11.71 | 248520 |
| 2023-08-07 | 11.92 | $11.79 | 347000 |
| 2023-08-04 | 11.93 | $11.64 | 276117 |
| 2023-08-03 | 11.98 | $11.67 | 495059 |
| 2023-08-02 | 12.04 | $11.87 | 329647 |
| 2023-08-01 | 12.05 | $12.06 | 375300 |
| 2023-07-31 | 12.03 | $12.00 | 407400 |
| 2023-07-28 | 12.02 | $11.92 | 303640 |
| 2023-07-27 | 12.02 | $11.87 | 350614 |
| 2023-07-26 | 12.03 | $12.10 | 338488 |
| 2023-07-25 | 12.00 | $12.08 | 475726 |
| 2023-07-24 | 11.96 | $12.05 | 328305 |
| 2023-07-21 | 11.92 | $11.97 | 660137 |
| 2023-07-20 | 11.89 | $11.92 | 343986 |
| 2023-07-19 | 11.86 | $11.87 | 593126 |
| 2023-07-18 | 11.84 | $11.66 | 405200 |
| 2023-07-17 | 11.86 | $11.80 | 368743 |
| 2023-07-14 | 11.85 | $11.93 | 231300 |
| 2023-07-13 | 11.82 | $12.03 | 311900 |
| 2023-07-12 | 11.75 | $11.93 | 450640 |
| 2023-07-11 | 11.69 | $11.79 | 295600 |
| 2023-07-10 | 11.66 | $11.74 | 365218 |
| 2023-07-07 | 11.63 | $11.72 | 300600 |
| 2023-07-06 | 11.59 | $11.71 | 527840 |
| 2023-07-05 | 11.55 | $11.79 | 381802 |
| 2023-07-03 | 11.49 | $11.81 | 420300 |
| 2023-06-30 | 11.42 | $11.60 | 423133 |
| 2023-06-29 | 11.37 | $11.52 | 249400 |
| 2023-06-28 | 11.34 | $11.38 | 261350 |
| 2023-06-27 | 11.33 | $11.34 | 281400 |
| 2023-06-26 | 11.33 | $11.16 | 770000 |
| 2023-06-23 | 11.36 | $11.13 | 325215 |
| 2023-06-22 | 11.40 | $11.23 | 340626 |
| 2023-06-21 | 11.44 | $11.41 | 401575 |
| 2023-06-20 | 11.43 | $11.39 | 266307 |
| 2023-06-16 | 11.44 | $11.56 | 290100 |
| 2023-06-15 | 11.40 | $11.59 | 309200 |
| 2023-06-14 | 11.35 | $11.43 | 407800 |
| 2023-06-13 | 11.33 | $11.45 | 308500 |
| 2023-06-12 | 11.30 | $11.41 | 260623 |
| 2023-06-09 | 11.28 | $11.40 | 240700 |
| 2023-06-08 | 11.25 | $11.49 | 274753 |
| 2023-06-07 | 11.20 | $11.60 | 214223 |
| 2023-06-06 | 11.12 | $11.40 | 240405 |
| 2023-06-05 | 11.07 | $11.28 | 258614 |
| 2023-06-02 | 11.03 | $11.40 | 291209 |
| 2023-06-01 | 10.97 | $11.31 | 380748 |
| 2023-05-31 | 10.91 | $11.13 | 325977 |
| 2023-05-30 | 10.89 | $10.99 | 378500 |
| 2023-05-26 | 10.89 | $10.95 | 299600 |
| 2023-05-25 | 10.90 | $10.78 | 418600 |
| 2023-05-24 | 10.95 | $10.73 | 481004 |
| 2023-05-23 | 11.02 | $10.99 | 447131 |
| 2023-05-22 | 11.05 | $11.02 | 214700 |
| 2023-05-19 | 11.08 | $11.00 | 208409 |
| 2023-05-18 | 11.11 | $11.01 | 243709 |
| 2023-05-17 | 11.15 | $11.05 | 348903 |
| 2023-05-16 | 11.19 | $10.95 | 758600 |
| 2023-05-15 | 11.26 | $11.19 | 250700 |
| 2023-05-12 | 11.29 | $11.22 | 250700 |
| 2023-05-11 | 11.31 | $11.20 | 299100 |
| 2023-05-10 | 11.35 | $11.36 | 241934 |
| 2023-05-09 | 11.36 | $11.28 | 203600 |
| 2023-05-08 | 11.39 | $11.44 | 343200 |
| 2023-05-05 | 11.39 | $11.50 | 341745 |
| 2023-05-04 | 11.37 | $11.43 | 577000 |
| 2023-05-03 | 11.37 | $11.25 | 304900 |
| 2023-05-02 | 11.41 | $11.33 | 321300 |
| 2023-05-01 | 11.44 | $11.62 | 476179 |
| 2023-04-28 | 11.42 | $11.72 | 330500 |
| 2023-04-27 | 11.37 | $11.49 | 242900 |
| 2023-04-26 | 11.35 | $11.22 | 262600 |
| 2023-04-25 | 11.40 | $11.26 | 211400 |
| 2023-04-24 | 11.45 | $11.44 | 250320 |
| 2023-04-21 | 11.46 | $11.49 | 207800 |
| 2023-04-20 | 11.47 | $11.41 | 313900 |
| 2023-04-19 | 11.50 | $11.63 | 308318 |
| 2023-04-18 | 11.48 | $11.67 | 189600 |
| 2023-04-17 | 11.46 | $11.65 | 264500 |
| 2023-04-14 | 11.44 | $11.40 | 243917 |
| 2023-04-13 | 11.46 | $11.57 | 291700 |
| 2023-04-12 | 11.46 | $11.67 | 211617 |
| 2023-04-11 | 11.44 | $11.69 | 284600 |
| 2023-04-10 | 11.41 | $11.81 | 318100 |
| 2023-04-06 | 11.35 | $11.62 | 271329 |
| 2023-04-05 | 11.32 | $11.54 | 236100 |
| 2023-04-04 | 11.31 | $11.73 | 445800 |
| 2023-04-03 | 11.26 | $11.88 | 429300 |
| 2023-03-31 | 11.16 | $11.92 | 398497 |
| 2023-03-30 | 11.05 | $11.64 | 276808 |
| 2023-03-29 | 10.98 | $11.44 | 422400 |
| 2023-03-28 | 10.95 | $10.98 | 264702 |
| 2023-03-27 | 11.01 | $11.02 | 321237 |
| 2023-03-24 | 11.07 | $11.01 | 377300 |
| 2023-03-23 | 11.15 | $10.78 | 420300 |
| 2023-03-22 | 11.30 | $10.93 | 573800 |
| 2023-03-21 | 11.44 | $11.27 | 475052 |
| 2023-03-20 | 11.53 | $11.36 | 289900 |
| 2023-03-17 | 11.63 | $11.22 | 379649 |
| 2023-03-16 | 11.77 | $11.54 | 278500 |
| 2023-03-15 | 11.86 | $11.53 | 455334 |
| 2023-03-14 | 11.98 | $11.50 | 430401 |
| 2023-03-13 | 12.13 | $11.62 | 451238 |
| 2023-03-10 | 12.27 | $11.56 | 606945 |
| 2023-03-09 | 12.46 | $12.00 | 319012 |
| 2023-03-08 | 12.58 | $12.39 | 337042 |
| 2023-03-07 | 12.64 | $12.47 | 277709 |
| 2023-03-06 | 12.69 | $12.75 | 286407 |
| 2023-03-03 | 12.69 | $12.61 | 224501 |
| 2023-03-02 | 12.73 | $12.45 | 292321 |
| 2023-03-01 | 12.80 | $12.38 | 352425 |
| 2023-02-28 | 12.90 | $12.58 | 291729 |
| 2023-02-27 | 12.98 | $12.54 | 234300 |
| 2023-02-24 | 13.08 | $12.52 | 298024 |
| 2023-02-23 | 13.20 | $12.72 | 151200 |
| 2023-02-22 | 13.29 | $12.67 | 206700 |
| 2023-02-21 | 13.41 | $12.67 | 366800 |
| 2023-02-17 | 13.54 | $13.07 | 586624 |
| 2023-02-16 | 13.62 | $13.28 | 252500 |
| 2023-02-15 | 13.65 | $13.40 | 212800 |
| 2023-02-14 | 13.67 | $13.43 | 239400 |
| 2023-02-13 | 13.68 | $13.66 | 347916 |
| 2023-02-10 | 13.65 | $13.51 | 241524 |
| 2023-02-09 | 13.64 | $13.45 | 204210 |
| 2023-02-08 | 13.63 | $13.60 | 212017 |
| 2023-02-07 | 13.59 | $13.64 | 442600 |
| 2023-02-06 | 13.54 | $13.53 | 212200 |
| 2023-02-03 | 13.50 | $13.59 | 250420 |
| 2023-02-02 | 13.43 | $14.00 | 425600 |
| 2023-02-01 | 13.27 | $13.59 | 520700 |
| 2023-01-31 | 13.16 | $13.49 | 362922 |
| 2023-01-30 | 13.06 | $13.07 | 216500 |
| 2023-01-27 | 13.02 | $13.15 | 293106 |
| 2023-01-26 | 12.97 | $12.92 | 401900 |
| 2023-01-25 | 12.95 | $12.87 | 449005 |
| 2023-01-24 | 12.93 | $12.93 | 496800 |
| 2023-01-23 | 12.90 | $13.00 | 287200 |
| 2023-01-20 | 12.85 | $12.97 | 409600 |
| 2023-01-19 | 12.80 | $12.82 | 311600 |
| 2023-01-18 | 12.77 | $13.04 | 496920 |
| 2023-01-17 | 12.68 | $13.10 | 360300 |
| 2023-01-13 | 12.57 | $13.22 | 303300 |
| 2023-01-12 | 12.41 | $13.23 | 371300 |
| 2023-01-11 | 12.22 | $13.01 | 373116 |
| 2023-01-10 | 12.06 | $12.67 | 517828 |
| 2023-01-09 | 11.93 | $12.51 | 635900 |
| 2023-01-06 | 11.82 | $12.40 | 506245 |
| 2023-01-05 | 11.72 | $12.00 | 483818 |
| 2023-01-04 | 11.68 | $12.01 | 383200 |
| 2023-01-03 | 11.64 | $11.83 | 598448 |
| 2022-12-30 | 11.63 | $11.50 | 562900 |
| 2022-12-29 | 11.70 | $11.50 | 455306 |
| 2022-12-28 | 11.77 | $11.19 | 521400 |
| 2022-12-27 | 11.92 | $11.42 | 529377 |
| 2022-12-23 | 12.05 | $11.78 | 348400 |
| 2022-12-22 | 12.12 | $11.58 | 722215 |
| 2022-12-21 | 12.25 | $11.90 | 463213 |
| 2022-12-20 | 12.34 | $11.84 | 418000 |
| 2022-12-19 | 12.45 | $11.77 | 492043 |
| 2022-12-16 | 12.59 | $12.18 | 320721 |
| 2022-12-15 | 12.67 | $12.42 | 295000 |
| 2022-12-14 | 12.70 | $12.55 | 323246 |
| 2022-12-13 | 12.72 | $12.68 | 308436 |
| 2022-12-12 | 12.71 | $12.67 | 292900 |
| 2022-12-09 | 12.70 | $12.47 | 278901 |
| 2022-12-08 | 12.74 | $12.42 | 369239 |
| 2022-12-07 | 12.78 | $12.43 | 193427 |
| 2022-12-06 | 12.83 | $12.42 | 327932 |
| 2022-12-05 | 12.89 | $12.75 | 320908 |
| 2022-12-02 | 12.89 | $13.27 | 302521 |
| 2022-12-01 | 12.77 | $13.10 | 338148 |
| 2022-11-30 | 12.68 | $13.16 | 525138 |
| 2022-11-29 | 12.55 | $12.64 | 311100 |
| 2022-11-28 | 12.51 | $12.52 | 308400 |
| 2022-11-25 | 12.48 | $12.64 | 134742 |
| 2022-11-23 | 12.43 | $12.56 | 290028 |
| 2022-11-22 | 12.39 | $12.44 | 315100 |
| 2022-11-21 | 12.36 | $12.35 | 405825 |
| 2022-11-18 | 12.34 | $12.34 | 248200 |
| 2022-11-17 | 12.33 | $12.20 | 337947 |
| 2022-11-16 | 12.34 | $12.34 | 330700 |
| 2022-11-15 | 12.32 | $12.58 | 403805 |
| 2022-11-14 | 12.25 | $12.63 | 276800 |
| 2022-11-11 | 12.15 | $12.88 | 307900 |
| 2022-11-10 | 11.99 | $12.78 | 382258 |
| 2022-11-09 | 11.82 | $11.98 | 285200 |
| 2022-11-08 | 11.80 | $12.09 | 204500 |
| 2022-11-07 | 11.74 | $12.01 | 351427 |
| 2022-11-04 | 11.70 | $12.04 | 228000 |
| 2022-11-03 | 11.64 | $11.81 | 245230 |
| 2022-11-02 | 11.62 | $11.80 | 345277 |
| 2022-11-01 | 11.60 | $12.23 | 394729 |
| 2022-10-31 | 11.49 | $12.36 | 399511 |
| 2022-10-28 | 11.34 | $12.24 | 298818 |
| 2022-10-27 | 11.19 | $11.98 | 254700 |
| 2022-10-26 | 11.07 | $11.91 | 259846 |
| 2022-10-25 | 10.95 | $11.85 | 403100 |
| 2022-10-24 | 10.83 | $11.37 | 457043 |
| 2022-10-21 | 10.79 | $11.13 | 279600 |
| 2022-10-20 | 10.80 | $11.07 | 334100 |
| 2022-10-19 | 10.83 | $11.13 | 243534 |
| 2022-10-18 | 10.86 | $11.39 | 356700 |
| 2022-10-17 | 10.84 | $11.23 | 352448 |
| 2022-10-14 | 10.85 | $10.99 | 523004 |
| 2022-10-13 | 10.93 | $11.25 | 733321 |
| 2022-10-12 | 10.96 | $11.12 | 444835 |
| 2022-10-11 | 11.04 | $11.17 | 638600 |
| 2022-10-10 | 11.12 | $11.12 | 416600 |
| 2022-10-07 | 11.23 | $11.20 | 447748 |
| 2022-10-06 | 11.35 | $11.55 | 376200 |
| 2022-10-05 | 11.42 | $11.79 | 460400 |
| 2022-10-04 | 11.45 | $12.05 | 515100 |
| 2022-10-03 | 11.45 | $11.60 | 555926 |
| 2022-09-30 | 11.54 | $11.25 | 350300 |
| 2022-09-29 | 11.72 | $11.05 | 577203 |
| 2022-09-28 | 11.99 | $11.54 | 471910 |
| 2022-09-27 | 12.20 | $11.13 | 1.1M |
| 2022-09-26 | 12.53 | $11.23 | 1.0M |
| 2022-09-23 | 12.90 | $11.86 | 606200 |
| 2022-09-22 | 13.21 | $12.21 | 484822 |
| 2022-09-21 | 13.49 | $12.58 | 405507 |
| 2022-09-20 | 13.74 | $12.87 | 353600 |
| 2022-09-19 | 13.98 | $13.28 | 213000 |
| 2022-09-16 | 14.17 | $13.38 | 643231 |
| 2022-09-15 | 14.36 | $13.66 | 265428 |
| 2022-09-14 | 14.54 | $14.13 | 202230 |
| 2022-09-13 | 14.64 | $14.34 | 338920 |
| 2022-09-12 | 14.72 | $14.96 | 202700 |
| 2022-09-09 | 14.67 | $14.84 | 114109 |
| 2022-09-08 | 14.65 | $14.65 | 100138 |
| 2022-09-07 | 14.67 | $14.70 | 160900 |
| 2022-09-06 | 14.67 | $14.30 | 200523 |
| 2022-09-02 | 14.77 | $14.28 | 132974 |
| 2022-09-01 | 14.88 | $14.49 | 315800 |
| 2022-08-31 | 14.96 | $14.52 | 308237 |
| 2022-08-30 | 15.06 | $14.58 | 249348 |
| 2022-08-29 | 15.15 | $14.80 | 210600 |
| 2022-08-26 | 15.22 | $14.72 | 228414 |
| 2022-08-25 | 15.31 | $15.01 | 162679 |
| 2022-08-24 | 15.35 | $14.76 | 178814 |
| 2022-08-23 | 15.45 | $14.58 | 221041 |
| 2022-08-22 | 15.61 | $14.79 | 268142 |
| 2022-08-19 | 15.74 | $15.15 | 209000 |
| 2022-08-18 | 15.82 | $15.40 | 212205 |
| 2022-08-17 | 15.85 | $15.53 | 248314 |
| 2022-08-16 | 15.86 | $15.82 | 207800 |
| 2022-08-15 | 15.80 | $16.11 | 268700 |
| 2022-08-12 | 15.67 | $15.94 | 287445 |
| 2022-08-11 | 15.56 | $15.58 | 248030 |
| 2022-08-10 | 15.50 | $15.77 | 293900 |
| 2022-08-09 | 15.38 | $15.49 | 166533 |
| 2022-08-08 | 15.31 | $15.47 | 266600 |
| 2022-08-05 | 15.22 | $15.28 | 242600 |
| 2022-08-04 | 15.16 | $15.29 | 163642 |
| 2022-08-03 | 15.08 | $15.20 | 206600 |
| 2022-08-02 | 15.01 | $15.17 | 197600 |
| 2022-08-01 | 14.93 | $15.46 | 332927 |
| 2022-07-29 | 14.77 | $15.50 | 428941 |
| 2022-07-28 | 14.58 | $15.36 | 267800 |
| 2022-07-27 | 14.38 | $14.80 | 246107 |
| 2022-07-26 | 14.27 | $14.50 | 155199 |
| 2022-07-25 | 14.20 | $14.53 | 189805 |
| 2022-07-22 | 14.12 | $14.53 | 209613 |
| 2022-07-21 | 14.02 | $14.38 | 161213 |
| 2022-07-20 | 13.94 | $14.21 | 219710 |
| 2022-07-19 | 13.88 | $14.17 | 170100 |
| 2022-07-18 | 13.82 | $13.77 | 236420 |
| 2022-07-15 | 13.83 | $14.00 | 163300 |
| 2022-07-14 | 13.79 | $13.73 | 161527 |
| 2022-07-13 | 13.81 | $13.82 | 168943 |
| 2022-07-12 | 13.82 | $13.99 | 168236 |
| 2022-07-11 | 13.78 | $14.09 | 172100 |
| 2022-07-08 | 13.72 | $14.08 | 213346 |
| 2022-07-07 | 13.66 | $14.20 | 182300 |
| 2022-07-06 | 13.56 | $14.06 | 198800 |
| 2022-07-05 | 13.47 | $14.12 | 299324 |
| 2022-07-01 | 13.36 | $13.94 | 216700 |
| 2022-06-30 | 13.27 | $13.59 | 321000 |
| 2022-06-29 | 13.24 | $13.49 | 186700 |
| 2022-06-28 | 13.23 | $13.50 | 320800 |
| 2022-06-27 | 13.22 | $13.60 | 240914 |
| 2022-06-24 | 13.18 | $13.52 | 227038 |
| 2022-06-23 | 13.17 | $13.23 | 413564 |
| 2022-06-22 | 13.21 | $13.04 | 402251 |
| 2022-06-21 | 13.30 | $13.21 | 367128 |
| 2022-06-17 | 13.37 | $12.94 | 317113 |
| 2022-06-16 | 13.52 | $12.72 | 430542 |
| 2022-06-15 | 13.73 | $13.31 | 350300 |
| 2022-06-14 | 13.86 | $12.96 | 418408 |
| 2022-06-13 | 14.09 | $13.06 | 542246 |
| 2022-06-10 | 14.33 | $13.99 | 289001 |
| 2022-06-09 | 14.42 | $14.35 | 196353 |
| 2022-06-08 | 14.44 | $14.62 | 182665 |
| 2022-06-07 | 14.41 | $15.09 | 230825 |
| 2022-06-06 | 14.28 | $14.86 | 199546 |
| 2022-06-03 | 14.18 | $14.69 | 222800 |
| 2022-06-02 | 14.09 | $15.04 | 201800 |
| 2022-06-01 | 13.92 | $14.61 | 309700 |
| 2022-05-31 | 13.82 | $14.73 | 362206 |
| 2022-05-27 | 13.68 | $14.90 | 496500 |
| 2022-05-26 | 13.48 | $14.23 | 319636 |
| 2022-05-25 | 13.40 | $13.92 | 316558 |
| 2022-05-24 | 13.37 | $13.69 | 334900 |
| 2022-05-23 | 13.39 | $13.49 | 367663 |
| 2022-05-20 | 13.46 | $13.40 | 349600 |
| 2022-05-19 | 13.56 | $13.46 | 254000 |
| 2022-05-18 | 13.67 | $13.62 | 344600 |
| 2022-05-17 | 13.77 | $14.05 | 381100 |
| 2022-05-16 | 13.80 | $13.81 | 273200 |
| 2022-05-13 | 13.90 | $13.74 | 324200 |
| 2022-05-12 | 14.02 | $13.27 | 518488 |
| 2022-05-11 | 14.27 | $13.37 | 429500 |
| 2022-05-10 | 14.54 | $13.31 | 753500 |
| 2022-05-09 | 14.87 | $13.83 | 672530 |
| 2022-05-06 | 15.15 | $14.56 | 348806 |
| 2022-05-05 | 15.32 | $14.65 | 310149 |
| 2022-05-04 | 15.50 | $15.17 | 338433 |
| 2022-05-03 | 15.61 | $14.98 | 328600 |
| 2022-05-02 | 15.77 | $14.73 | 843600 |
| 2022-04-29 | 16.01 | $15.33 | 526700 |
| 2022-04-28 | 16.16 | $16.08 | 216800 |
| 2022-04-27 | 16.18 | $15.66 | 294400 |
| 2022-04-26 | 16.30 | $15.75 | 269300 |
| 2022-04-25 | 16.41 | $16.09 | 302012 |
| 2022-04-22 | 16.47 | $16.27 | 235750 |
| 2022-04-21 | 16.50 | $16.56 | 562232 |
| 2022-04-20 | 16.47 | $16.88 | 546518 |
| 2022-04-19 | 16.37 | $16.35 | 378100 |
| 2022-04-18 | 16.36 | $15.91 | 283652 |
| 2022-04-14 | 16.45 | $15.98 | 335200 |
| 2022-04-13 | 16.53 | $16.25 | 229200 |
| 2022-04-12 | 16.57 | $16.27 | 206003 |
| 2022-04-11 | 16.61 | $16.40 | 323700 |
| 2022-04-08 | 16.62 | $16.38 | 268836 |
| 2022-04-07 | 16.65 | $16.43 | 332600 |
| 2022-04-06 | 16.66 | $16.67 | 375946 |
| 2022-04-05 | 16.63 | $16.67 | 328500 |
| 2022-04-04 | 16.58 | $17.08 | 421621 |
| 2022-04-01 | 16.44 | $16.84 | 307700 |
| 2022-03-31 | 16.33 | $16.73 | 282400 |
| 2022-03-30 | 16.23 | $16.80 | 213240 |
| 2022-03-29 | 16.09 | $16.90 | 352800 |
| 2022-03-28 | 15.90 | $16.31 | 208100 |
| 2022-03-25 | 15.81 | $16.08 | 382209 |
| 2022-03-24 | 15.76 | $15.91 | 140302 |
| 2022-03-23 | 15.73 | $15.95 | 236500 |
| 2022-03-22 | 15.69 | $16.04 | 211201 |
| 2022-03-21 | 15.62 | $15.84 | 216740 |
| 2022-03-18 | 15.59 | $16.03 | 173311 |
| 2022-03-17 | 15.51 | $15.93 | 228575 |
| 2022-03-16 | 15.44 | $15.57 | 190885 |
| 2022-03-15 | 15.44 | $15.26 | 215812 |
| 2022-03-14 | 15.50 | $15.25 | 347200 |
| 2022-03-11 | 15.58 | $15.63 | 205919 |
| 2022-03-10 | 15.59 | $15.74 | 384556 |
| 2022-03-09 | 15.58 | $15.90 | 217519 |
| 2022-03-08 | 15.53 | $15.68 | 278267 |
| 2022-03-07 | 15.53 | $15.73 | 284809 |
| 2022-03-04 | 15.51 | $16.17 | 318400 |
| 2022-03-03 | 15.41 | $15.87 | 301949 |
| 2022-03-02 | 15.35 | $15.56 | 346026 |
| 2022-03-01 | 15.34 | $15.62 | 344834 |
| 2022-02-28 | 15.33 | $15.74 | 409523 |
| 2022-02-25 | 15.29 | $15.92 | 575231 |
| 2022-02-24 | 15.21 | $15.34 | 727700 |
| 2022-02-23 | 15.24 | $14.68 | 622832 |
| 2022-02-22 | 15.42 | $14.72 | 678100 |
| 2022-02-18 | 15.62 | $15.12 | 453600 |
| 2022-02-17 | 15.77 | $15.31 | 475340 |
| 2022-02-16 | 15.91 | $15.63 | 382345 |
| 2022-02-15 | 16.01 | $15.70 | 298500 |
| 2022-02-14 | 16.11 | $15.79 | 387800 |
| 2022-02-11 | 16.20 | $15.94 | 368543 |
| 2022-02-10 | 16.29 | $16.27 | 557500 |
| 2022-02-09 | 16.31 | $16.59 | 273400 |
| 2022-02-08 | 16.28 | $16.26 | 231900 |
| 2022-02-07 | 16.31 | $16.43 | 296000 |
| 2022-02-04 | 16.31 | $16.25 | 331500 |
| 2022-02-03 | 16.34 | $16.57 | 252129 |
| 2022-02-02 | 16.32 | $16.90 | 285502 |
| 2022-02-01 | 16.23 | $16.59 | 359500 |
| 2022-01-31 | 16.19 | $16.59 | 369500 |
| 2022-01-28 | 16.15 | $16.31 | 373020 |
| 2022-01-27 | 16.16 | $15.73 | 435232 |
| 2022-01-26 | 16.29 | $15.88 | 683748 |
| 2022-01-25 | 16.42 | $15.84 | 416469 |
| 2022-01-24 | 16.58 | $15.70 | 1.8M |
| 2022-01-21 | 16.79 | $15.67 | 764849 |
| 2022-01-20 | 17.05 | $16.41 | 356759 |
| 2022-01-19 | 17.19 | $16.65 | 326153 |
| 2022-01-18 | 17.30 | $16.80 | 360900 |
| 2022-01-14 | 17.40 | $17.01 | 441400 |
| 2022-01-13 | 17.47 | $17.10 | 265645 |
| 2022-01-12 | 17.54 | $17.15 | 285540 |
| 2022-01-11 | 17.60 | $17.07 | 343519 |
| 2022-01-10 | 17.69 | $17.10 | 421837 |
| 2022-01-07 | 17.78 | $17.35 | 315010 |
| 2022-01-06 | 17.84 | $17.35 | 422336 |
| 2022-01-05 | 17.90 | $17.13 | 831200 |
| 2022-01-04 | 18.01 | $18.11 | 437400 |
| 2022-01-03 | 17.94 | $18.13 | 843900 |
| 2021-12-31 | 17.85 | $18.22 | 285900 |
| 2021-12-30 | 17.72 | $18.19 | 294500 |
| 2021-12-29 | 17.57 | $18.00 | 344500 |
| 2021-12-28 | 17.44 | $17.94 | 314900 |
| 2021-12-27 | 17.29 | $17.84 | 365100 |
| 2021-12-23 | 17.15 | $17.55 | 327153 |
| 2021-12-22 | 17.04 | $17.40 | 273842 |
| 2021-12-21 | 16.94 | $17.22 | 237800 |
| 2021-12-20 | 16.86 | $16.85 | 338700 |
| 2021-12-17 | 16.85 | $17.14 | 355700 |
| 2021-12-16 | 16.78 | $17.13 | 351429 |
| 2021-12-15 | 16.69 | $17.05 | 417340 |
| 2021-12-14 | 16.61 | $16.66 | 317200 |
| 2021-12-13 | 16.60 | $16.81 | 292434 |
| 2021-12-10 | 16.55 | $16.66 | 173206 |
| 2021-12-09 | 16.53 | $16.69 | 301400 |
| 2021-12-08 | 16.49 | $16.85 | 209831 |
| 2021-12-07 | 16.42 | $16.66 | 220733 |
| 2021-12-06 | 16.38 | $16.30 | 296200 |
| 2021-12-03 | 16.40 | $16.01 | 274400 |
| 2021-12-02 | 16.49 | $16.01 | 416741 |
| 2021-12-01 | 16.60 | $15.78 | 434820 |
| 2021-11-30 | 16.77 | $16.11 | 441549 |
| 2021-11-29 | 16.90 | $16.57 | 375000 |
| 2021-11-26 | 16.95 | $16.57 | 232400 |
| 2021-11-24 | 17.01 | $17.00 | 171600 |
| 2021-11-23 | 16.99 | $16.72 | 221834 |
| 2021-11-22 | 17.02 | $16.56 | 344500 |
| 2021-11-19 | 17.09 | $16.84 | 166904 |
| 2021-11-18 | 17.11 | $16.83 | 241842 |
| 2021-11-17 | 17.13 | $16.92 | 327914 |
| 2021-11-16 | 17.13 | $16.87 | 295800 |
| 2021-11-15 | 17.15 | $17.10 | 219248 |
| 2021-11-12 | 17.11 | $17.10 | 193930 |
| 2021-11-11 | 17.07 | $17.04 | 184000 |
| 2021-11-10 | 17.03 | $16.97 | 295228 |
| 2021-11-09 | 16.99 | $17.04 | 245210 |
| 2021-11-08 | 16.94 | $16.93 | 249800 |
| 2021-11-05 | 16.89 | $16.95 | 294331 |
| 2021-11-04 | 16.84 | $16.93 | 374518 |
| 2021-11-03 | 16.77 | $17.11 | 252623 |
| 2021-11-02 | 16.66 | $17.00 | 456100 |
| 2021-11-01 | 16.54 | $16.79 | 394400 |
| 2021-10-29 | 16.46 | $16.63 | 323900 |
| 2021-10-28 | 16.38 | $16.76 | 290129 |
| 2021-10-27 | 16.27 | $16.52 | 307500 |
| 2021-10-26 | 16.19 | $16.60 | 245546 |
| 2021-10-25 | 16.08 | $16.48 | 223200 |
| 2021-10-22 | 15.98 | $16.38 | 199400 |
| 2021-10-21 | 15.88 | $16.31 | 248573 |
| 2021-10-20 | 15.78 | $16.41 | 343300 |
| 2021-10-19 | 15.63 | $16.14 | 246300 |
| 2021-10-18 | 15.53 | $16.12 | 355200 |
| 2021-10-15 | 15.41 | $15.87 | 236004 |
| 2021-10-14 | 15.32 | $15.79 | 220900 |
| 2021-10-13 | 15.24 | $15.57 | 233304 |
| 2021-10-12 | 15.20 | $15.48 | 293434 |
| 2021-10-11 | 15.16 | $15.33 | 274000 |
| 2021-10-08 | 15.16 | $15.28 | 304134 |
| 2021-10-07 | 15.16 | $15.42 | 372800 |
| 2021-10-06 | 15.14 | $15.22 | 313900 |
| 2021-10-05 | 15.16 | $15.13 | 308604 |
| 2021-10-04 | 15.20 | $15.19 | 366743 |
| 2021-10-01 | 15.24 | $15.19 | 256622 |
| 2021-09-30 | 15.28 | $14.90 | 383766 |
| 2021-09-29 | 15.40 | $15.08 | 301916 |
| 2021-09-28 | 15.49 | $14.91 | 659236 |
| 2021-09-27 | 15.64 | $15.12 | 556987 |
| 2021-09-24 | 15.78 | $15.46 | 314900 |
| 2021-09-23 | 15.86 | $15.67 | 385199 |
| 2021-09-22 | 15.91 | $15.75 | 350700 |
| 2021-09-21 | 15.95 | $15.60 | 322600 |
| 2021-09-20 | 16.03 | $15.58 | 596404 |
| 2021-09-17 | 16.13 | $15.82 | 214600 |
| 2021-09-16 | 16.20 | $16.01 | 252017 |
| 2021-09-15 | 16.23 | $16.09 | 237327 |
| 2021-09-14 | 16.26 | $16.00 | 204600 |
| 2021-09-13 | 16.30 | $16.16 | 278207 |
| 2021-09-10 | 16.32 | $16.09 | 303810 |
| 2021-09-09 | 16.36 | $16.34 | 293200 |
| 2021-09-08 | 16.35 | $16.53 | 204330 |
| 2021-09-07 | 16.30 | $16.36 | 374042 |
| 2021-09-03 | 16.27 | $16.69 | 239216 |
| 2021-09-02 | 16.17 | $16.67 | 342700 |
| 2021-09-01 | 16.05 | $16.55 | 440313 |
| 2021-08-31 | 15.95 | $16.31 | 358000 |
| 2021-08-30 | 15.87 | $16.06 | 295228 |
| 2021-08-27 | 15.84 | $15.88 | 332143 |
| 2021-08-26 | 15.84 | $15.54 | 403708 |
| 2021-08-25 | 15.91 | $15.68 | 350600 |
| 2021-08-24 | 15.97 | $15.69 | 525600 |
| 2021-08-23 | 16.03 | $15.73 | 455500 |
| 2021-08-20 | 16.10 | $15.73 | 418400 |
| 2021-08-19 | 16.17 | $15.72 | 635300 |
| 2021-08-18 | 16.26 | $15.91 | 345405 |
| 2021-08-17 | 16.32 | $16.22 | 380400 |
| 2021-08-16 | 16.33 | $16.51 | 415400 |
| 2021-08-13 | 16.27 | $16.52 | 448200 |
| 2021-08-12 | 16.20 | $16.41 | 284910 |
| 2021-08-11 | 16.15 | $16.33 | 340238 |
| 2021-08-10 | 16.10 | $16.16 | 238000 |
| 2021-08-09 | 16.08 | $16.20 | 284400 |
| 2021-08-06 | 16.04 | $16.11 | 197037 |
| 2021-08-05 | 16.02 | $16.05 | 324000 |
| 2021-08-04 | 16.01 | $15.92 | 395368 |
| 2021-08-03 | 16.03 | $16.20 | 290417 |
| 2021-08-02 | 15.98 | $16.18 | 368203 |
| 2021-07-30 | 15.94 | $16.08 | 522231 |
| 2021-07-29 | 15.91 | $15.95 | 253000 |
| 2021-07-28 | 15.90 | $15.90 | 232700 |
| 2021-07-27 | 15.90 | $15.91 | 251600 |
| 2021-07-26 | 15.90 | $15.85 | 243046 |
| 2021-07-23 | 15.91 | $15.97 | 223100 |
| 2021-07-22 | 15.89 | $15.82 | 252810 |
| 2021-07-21 | 15.91 | $15.89 | 365111 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.19
2026-07-17
Close Price
$12.37
Vol: 2.0M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.19
Average
12.96
Maximum
18.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.19 | $12.37 | 2.0M |
| 2026-07-16 | 12.16 | $12.40 | 959325 |
| 2026-07-15 | 12.11 | $12.21 | 2.3M |
| 2026-07-14 | 12.11 | $12.20 | 1.5M |
| 2026-07-13 | 12.12 | $12.22 | 923873 |
| 2026-07-10 | 12.13 | $12.22 | 588831 |
| 2026-07-09 | 12.15 | $12.21 | 522335 |
| 2026-07-08 | 12.18 | $12.20 | 783000 |
| 2026-07-07 | 12.22 | $12.35 | 1.2M |
| 2026-07-06 | 12.22 | $12.23 | 909230 |
| 2026-07-02 | 12.27 | $12.50 | 716225 |
| 2026-07-01 | 12.24 | $12.34 | 773034 |
| 2026-06-30 | 12.27 | $12.31 | 966839 |
| 2026-06-29 | 12.31 | $12.49 | 848117 |
| 2026-06-26 | 12.31 | $12.45 | 629836 |
| 2026-06-25 | 12.33 | $12.41 | 776139 |
| 2026-06-24 | 12.37 | $12.59 | 913422 |
| 2026-06-23 | 12.37 | $12.35 | 835800 |
| 2026-06-22 | 12.44 | $12.29 | 667134 |
| 2026-06-18 | 12.56 | $12.27 | 1.4M |
| 2026-06-17 | 12.71 | $12.44 | 1.6M |
| 2026-06-16 | 12.84 | $12.78 | 942345 |
| 2026-06-15 | 12.90 | $12.82 | 1.5M |
| 2026-06-12 | 12.95 | $12.98 | 1.2M |
| 2026-06-11 | 12.97 | $12.82 | 1.4M |
| 2026-06-10 | 13.05 | $12.84 | 1.5M |
| 2026-06-09 | 13.14 | $12.73 | 3.0M |
| 2026-06-08 | 13.29 | $13.25 | 362700 |
| 2026-06-05 | 13.30 | $13.53 | 349012 |
| 2026-06-04 | 13.22 | $13.32 | 310400 |
| 2026-06-03 | 13.19 | $13.11 | 371379 |
| 2026-06-02 | 13.23 | $13.11 | 434700 |
| 2026-06-01 | 13.27 | $13.07 | 421700 |
| 2026-05-29 | 13.34 | $13.34 | 437114 |
| 2026-05-28 | 13.33 | $13.38 | 342303 |
| 2026-05-27 | 13.30 | $13.30 | 202700 |
| 2026-05-26 | 13.30 | $13.37 | 355534 |
| 2026-05-22 | 13.27 | $13.32 | 186000 |
| 2026-05-21 | 13.25 | $13.32 | 219205 |
| 2026-05-20 | 13.22 | $13.28 | 302611 |
| 2026-05-19 | 13.20 | $13.06 | 231177 |
| 2026-05-18 | 13.24 | $13.04 | 256550 |
| 2026-05-15 | 13.30 | $12.93 | 382123 |
| 2026-05-14 | 13.41 | $13.21 | 244943 |
| 2026-05-13 | 13.45 | $13.22 | 278900 |
| 2026-05-12 | 13.49 | $13.32 | 236259 |
| 2026-05-11 | 13.50 | $13.42 | 277440 |
| 2026-05-08 | 13.48 | $13.43 | 415800 |
| 2026-05-07 | 13.45 | $13.39 | 184200 |
| 2026-05-06 | 13.42 | $13.42 | 270800 |
| 2026-05-05 | 13.38 | $13.29 | 254900 |
| 2026-05-04 | 13.36 | $13.21 | 380000 |
| 2026-05-01 | 13.36 | $13.41 | 336000 |
| 2026-04-30 | 13.29 | $13.39 | 413216 |
| 2026-04-29 | 13.21 | $13.13 | 274280 |
| 2026-04-28 | 13.19 | $13.09 | 187315 |
| 2026-04-27 | 13.17 | $12.98 | 268961 |
| 2026-04-24 | 13.18 | $13.05 | 196515 |
| 2026-04-23 | 13.17 | $13.03 | 277007 |
| 2026-04-22 | 13.16 | $12.90 | 290400 |
| 2026-04-21 | 13.19 | $13.09 | 299027 |
| 2026-04-20 | 13.15 | $13.32 | 320431 |
| 2026-04-17 | 13.04 | $13.34 | 325934 |
| 2026-04-16 | 12.88 | $13.09 | 368719 |
| 2026-04-15 | 12.77 | $12.91 | 228885 |
| 2026-04-14 | 12.69 | $12.90 | 332045 |
| 2026-04-13 | 12.59 | $12.85 | 404646 |
| 2026-04-10 | 12.48 | $12.88 | 300000 |
| 2026-04-09 | 12.34 | $12.84 | 249000 |
| 2026-04-08 | 12.19 | $12.64 | 301300 |
| 2026-04-07 | 12.06 | $12.42 | 219736 |
| 2026-04-06 | 11.98 | $12.45 | 346300 |
| 2026-04-02 | 11.88 | $12.33 | 228800 |
| 2026-04-01 | 11.79 | $12.19 | 318216 |
| 2026-03-31 | 11.74 | $12.05 | 760200 |
| 2026-03-30 | 11.72 | $11.87 | 353003 |
| 2026-03-27 | 11.77 | $11.70 | 365900 |
| 2026-03-26 | 11.88 | $11.86 | 285812 |
| 2026-03-25 | 11.97 | $11.93 | 308246 |
| 2026-03-24 | 12.07 | $11.89 | 291943 |
| 2026-03-23 | 12.20 | $12.00 | 325445 |
| 2026-03-20 | 12.34 | $12.03 | 476061 |
| 2026-03-19 | 12.49 | $12.46 | 298318 |
| 2026-03-18 | 12.55 | $12.50 | 157800 |
| 2026-03-17 | 12.61 | $12.69 | 286811 |
| 2026-03-16 | 12.62 | $12.61 | 256900 |
| 2026-03-13 | 12.66 | $12.44 | 251200 |
| 2026-03-12 | 12.77 | $12.44 | 235700 |
| 2026-03-11 | 12.90 | $12.47 | 329683 |
| 2026-03-10 | 13.05 | $12.65 | 391716 |
| 2026-03-09 | 13.17 | $12.81 | 711345 |
| 2026-03-06 | 13.27 | $12.91 | 361338 |
| 2026-03-05 | 13.36 | $13.12 | 346628 |
| 2026-03-04 | 13.39 | $13.31 | 351548 |
| 2026-03-03 | 13.37 | $13.22 | 625316 |
| 2026-03-02 | 13.37 | $13.35 | 468656 |
| 2026-02-27 | 13.32 | $13.31 | 490257 |
| 2026-02-26 | 13.27 | $13.20 | 415857 |
| 2026-02-25 | 13.23 | $12.99 | 337900 |
| 2026-02-24 | 13.25 | $13.11 | 356864 |
| 2026-02-23 | 13.23 | $13.04 | 370908 |
| 2026-02-20 | 13.23 | $13.05 | 349782 |
| 2026-02-19 | 13.21 | $12.99 | 578800 |
| 2026-02-18 | 13.21 | $13.11 | 588946 |
| 2026-02-17 | 13.16 | $13.33 | 505723 |
| 2026-02-13 | 13.02 | $13.21 | 493226 |
| 2026-02-12 | 12.88 | $12.95 | 856000 |
| 2026-02-11 | 12.79 | $12.87 | 622768 |
| 2026-02-10 | 12.71 | $12.85 | 588420 |
| 2026-02-09 | 12.60 | $12.78 | 671700 |
| 2026-02-06 | 12.49 | $12.63 | 721100 |
| 2026-02-05 | 12.40 | $12.38 | 390000 |
| 2026-02-04 | 12.37 | $12.47 | 591701 |
| 2026-02-03 | 12.30 | $12.23 | 622325 |
| 2026-02-02 | 12.28 | $12.22 | 685500 |
| 2026-01-30 | 12.27 | $12.22 | 507723 |
| 2026-01-29 | 12.24 | $12.19 | 551850 |
| 2026-01-28 | 12.22 | $11.97 | 467338 |
| 2026-01-27 | 12.26 | $12.19 | 357200 |
| 2026-01-26 | 12.24 | $12.20 | 460500 |
| 2026-01-23 | 12.20 | $12.15 | 485841 |
| 2026-01-22 | 12.17 | $12.05 | 545036 |
| 2026-01-21 | 12.16 | $12.16 | 669901 |
| 2026-01-20 | 12.11 | $12.07 | 487313 |
| 2026-01-16 | 12.08 | $12.26 | 1.2M |
| 2026-01-15 | 11.97 | $12.11 | 643700 |
| 2026-01-14 | 11.89 | $12.04 | 888520 |
| 2026-01-13 | 11.81 | $11.95 | 831490 |
| 2026-01-12 | 11.74 | $11.88 | 845914 |
| 2026-01-09 | 11.67 | $11.76 | 541546 |
| 2026-01-08 | 11.63 | $11.70 | 517915 |
| 2026-01-07 | 11.59 | $11.57 | 855109 |
| 2026-01-06 | 11.59 | $11.77 | 1.0M |
| 2026-01-05 | 11.52 | $11.65 | 1.3M |
| 2026-01-02 | 11.48 | $11.46 | 726140 |
| 2025-12-31 | 11.49 | $11.42 | 907700 |
| 2025-12-30 | 11.51 | $11.57 | 879188 |
| 2025-12-29 | 11.49 | $11.51 | 758900 |
| 2025-12-26 | 11.49 | $11.65 | 490607 |
| 2025-12-24 | 11.45 | $11.63 | 275609 |
| 2025-12-23 | 11.40 | $11.48 | 714900 |
| 2025-12-22 | 11.39 | $11.50 | 719318 |
| 2025-12-19 | 11.37 | $11.45 | 628639 |
| 2025-12-18 | 11.37 | $11.45 | 735000 |
| 2025-12-17 | 11.38 | $11.43 | 685725 |
| 2025-12-16 | 11.39 | $11.36 | 856807 |
| 2025-12-15 | 11.42 | $11.44 | 1.2M |
| 2025-12-12 | 11.45 | $11.39 | 569800 |
| 2025-12-11 | 11.49 | $11.39 | 769952 |
| 2025-12-10 | 11.55 | $11.40 | 788500 |
| 2025-12-09 | 11.62 | $11.44 | 735346 |
| 2025-12-08 | 11.69 | $11.62 | 715000 |
| 2025-12-05 | 11.73 | $11.72 | 420723 |
| 2025-12-04 | 11.74 | $11.73 | 601900 |
| 2025-12-03 | 11.75 | $11.78 | 359848 |
| 2025-12-02 | 11.75 | $11.80 | 463104 |
| 2025-12-01 | 11.74 | $11.86 | 493983 |
| 2025-11-28 | 11.72 | $12.01 | 302604 |
| 2025-11-26 | 11.64 | $11.94 | 343644 |
| 2025-11-25 | 11.57 | $11.77 | 388700 |
| 2025-11-24 | 11.54 | $11.70 | 474943 |
| 2025-11-21 | 11.53 | $11.57 | 539700 |
| 2025-11-20 | 11.57 | $11.44 | 403142 |
| 2025-11-19 | 11.65 | $11.50 | 442200 |
| 2025-11-18 | 11.74 | $11.66 | 445100 |
| 2025-11-17 | 11.80 | $11.65 | 532606 |
| 2025-11-14 | 11.88 | $11.81 | 468238 |
| 2025-11-13 | 11.93 | $11.81 | 335387 |
| 2025-11-12 | 11.99 | $12.03 | 294849 |
| 2025-11-11 | 11.99 | $12.18 | 242300 |
| 2025-11-10 | 11.95 | $12.08 | 324946 |
| 2025-11-07 | 11.94 | $11.99 | 270224 |
| 2025-11-06 | 11.95 | $11.89 | 266534 |
| 2025-11-05 | 12.00 | $11.97 | 364937 |
| 2025-11-04 | 12.03 | $11.93 | 277100 |
| 2025-11-03 | 12.09 | $11.99 | 411500 |
| 2025-10-31 | 12.14 | $12.09 | 325900 |
| 2025-10-30 | 12.18 | $12.04 | 392547 |
| 2025-10-29 | 12.23 | $11.93 | 509206 |
| 2025-10-28 | 12.34 | $12.22 | 379800 |
| 2025-10-27 | 12.38 | $12.50 | 246900 |
| 2025-10-24 | 12.34 | $12.42 | 221938 |
| 2025-10-23 | 12.31 | $12.36 | 199469 |
| 2025-10-22 | 12.30 | $12.38 | 193500 |
| 2025-10-21 | 12.27 | $12.37 | 199991 |
| 2025-10-20 | 12.25 | $12.42 | 264200 |
| 2025-10-17 | 12.21 | $12.29 | 219726 |
| 2025-10-16 | 12.20 | $12.31 | 229138 |
| 2025-10-15 | 12.19 | $12.31 | 272000 |
| 2025-10-14 | 12.17 | $12.14 | 235061 |
| 2025-10-13 | 12.20 | $12.13 | 294404 |
| 2025-10-10 | 12.25 | $12.04 | 352600 |
| 2025-10-09 | 12.33 | $12.22 | 357600 |
| 2025-10-08 | 12.38 | $12.33 | 278852 |
| 2025-10-07 | 12.41 | $12.41 | 409244 |
| 2025-10-06 | 12.41 | $12.36 | 254500 |
| 2025-10-03 | 12.43 | $12.45 | 185510 |
| 2025-10-02 | 12.43 | $12.43 | 277401 |
| 2025-10-01 | 12.44 | $12.50 | 343829 |
| 2025-09-30 | 12.42 | $12.47 | 329700 |
| 2025-09-29 | 12.41 | $12.45 | 289415 |
| 2025-09-26 | 12.41 | $12.39 | 303400 |
| 2025-09-25 | 12.42 | $12.28 | 358948 |
| 2025-09-24 | 12.47 | $12.37 | 357200 |
| 2025-09-23 | 12.51 | $12.47 | 310404 |
| 2025-09-22 | 12.52 | $12.45 | 328538 |
| 2025-09-19 | 12.54 | $12.39 | 390400 |
| 2025-09-18 | 12.58 | $12.50 | 395700 |
| 2025-09-17 | 12.59 | $12.48 | 346449 |
| 2025-09-16 | 12.61 | $12.45 | 776908 |
| 2025-09-15 | 12.65 | $12.65 | 233600 |
| 2025-09-12 | 12.63 | $12.69 | 266038 |
| 2025-09-11 | 12.59 | $12.69 | 399100 |
| 2025-09-10 | 12.54 | $12.49 | 313508 |
| 2025-09-09 | 12.54 | $12.50 | 355615 |
| 2025-09-08 | 12.54 | $12.58 | 410143 |
| 2025-09-05 | 12.51 | $12.63 | 279700 |
| 2025-09-04 | 12.46 | $12.45 | 206000 |
| 2025-09-03 | 12.45 | $12.33 | 527432 |
| 2025-09-02 | 12.47 | $12.41 | 417541 |
| 2025-08-29 | 12.48 | $12.54 | 451800 |
| 2025-08-28 | 12.45 | $12.51 | 318000 |
| 2025-08-27 | 12.42 | $12.48 | 248600 |
| 2025-08-26 | 12.39 | $12.47 | 344943 |
| 2025-08-25 | 12.35 | $12.49 | 295200 |
| 2025-08-22 | 12.31 | $12.57 | 435743 |
| 2025-08-21 | 12.22 | $12.36 | 268800 |
| 2025-08-20 | 12.19 | $12.40 | 220132 |
| 2025-08-19 | 12.14 | $12.29 | 209314 |
| 2025-08-18 | 12.11 | $12.09 | 197537 |
| 2025-08-15 | 12.14 | $12.14 | 242601 |
| 2025-08-14 | 12.17 | $12.15 | 213528 |
| 2025-08-13 | 12.19 | $12.19 | 368042 |
| 2025-08-12 | 12.22 | $12.10 | 450131 |
| 2025-08-11 | 12.28 | $12.19 | 446717 |
| 2025-08-08 | 12.32 | $12.31 | 370909 |
| 2025-08-07 | 12.33 | $12.31 | 234300 |
| 2025-08-06 | 12.35 | $12.35 | 319300 |
| 2025-08-05 | 12.36 | $12.35 | 196800 |
| 2025-08-04 | 12.38 | $12.31 | 425527 |
| 2025-08-01 | 12.41 | $12.22 | 294935 |
| 2025-07-31 | 12.47 | $12.27 | 497561 |
| 2025-07-30 | 12.54 | $12.46 | 353400 |
| 2025-07-29 | 12.55 | $12.59 | 222838 |
| 2025-07-28 | 12.53 | $12.44 | 284900 |
| 2025-07-25 | 12.55 | $12.60 | 184270 |
| 2025-07-24 | 12.52 | $12.59 | 285318 |
| 2025-07-23 | 12.50 | $12.63 | 308200 |
| 2025-07-22 | 12.45 | $12.63 | 279310 |
| 2025-07-21 | 12.39 | $12.42 | 333515 |
| 2025-07-18 | 12.38 | $12.38 | 170013 |
| 2025-07-17 | 12.38 | $12.37 | 298301 |
| 2025-07-16 | 12.39 | $12.35 | 268400 |
| 2025-07-15 | 12.41 | $12.29 | 366839 |
| 2025-07-14 | 12.45 | $12.50 | 211923 |
| 2025-07-11 | 12.43 | $12.39 | 251740 |
| 2025-07-10 | 12.44 | $12.44 | 268900 |
| 2025-07-09 | 12.44 | $12.39 | 248400 |
| 2025-07-08 | 12.45 | $12.38 | 284944 |
| 2025-07-07 | 12.47 | $12.40 | 318209 |
| 2025-07-03 | 12.49 | $12.54 | 149046 |
| 2025-07-02 | 12.46 | $12.55 | 250446 |
| 2025-07-01 | 12.43 | $12.52 | 349600 |
| 2025-06-30 | 12.39 | $12.45 | 392600 |
| 2025-06-27 | 12.37 | $12.34 | 324600 |
| 2025-06-26 | 12.39 | $12.27 | 330451 |
| 2025-06-25 | 12.42 | $12.36 | 333600 |
| 2025-06-24 | 12.44 | $12.60 | 228200 |
| 2025-06-23 | 12.38 | $12.50 | 295400 |
| 2025-06-20 | 12.34 | $12.29 | 181723 |
| 2025-06-18 | 12.36 | $12.32 | 151348 |
| 2025-06-17 | 12.38 | $12.29 | 286900 |
| 2025-06-16 | 12.40 | $12.29 | 197850 |
| 2025-06-13 | 12.43 | $12.29 | 224515 |
| 2025-06-12 | 12.47 | $12.40 | 192400 |
| 2025-06-11 | 12.48 | $12.36 | 257526 |
| 2025-06-10 | 12.51 | $12.47 | 350760 |
| 2025-06-09 | 12.50 | $12.47 | 284535 |
| 2025-06-06 | 12.49 | $12.51 | 219332 |
| 2025-06-05 | 12.46 | $12.44 | 225361 |
| 2025-06-04 | 12.45 | $12.44 | 195511 |
| 2025-06-03 | 12.43 | $12.43 | 258095 |
| 2025-06-02 | 12.41 | $12.45 | 389200 |
| 2025-05-30 | 12.38 | $12.45 | 304191 |
| 2025-05-29 | 12.34 | $12.44 | 314000 |
| 2025-05-28 | 12.29 | $12.19 | 161545 |
| 2025-05-27 | 12.32 | $12.24 | 275655 |
| 2025-05-23 | 12.33 | $12.04 | 200900 |
| 2025-05-22 | 12.40 | $12.06 | 210500 |
| 2025-05-21 | 12.49 | $12.17 | 318201 |
| 2025-05-20 | 12.55 | $12.52 | 227910 |
| 2025-05-19 | 12.52 | $12.53 | 258416 |
| 2025-05-16 | 12.47 | $12.55 | 227839 |
| 2025-05-15 | 12.40 | $12.27 | 210100 |
| 2025-05-14 | 12.41 | $12.04 | 550500 |
| 2025-05-13 | 12.48 | $12.29 | 490954 |
| 2025-05-12 | 12.49 | $12.50 | 314330 |
| 2025-05-09 | 12.44 | $12.37 | 106193 |
| 2025-05-08 | 12.40 | $12.29 | 225700 |
| 2025-05-07 | 12.39 | $12.36 | 188608 |
| 2025-05-06 | 12.34 | $12.38 | 240300 |
| 2025-05-05 | 12.28 | $12.49 | 201931 |
| 2025-05-02 | 12.16 | $12.46 | 202800 |
| 2025-05-01 | 12.03 | $12.33 | 300700 |
| 2025-04-30 | 11.91 | $12.21 | 436200 |
| 2025-04-29 | 11.80 | $12.12 | 409147 |
| 2025-04-28 | 11.69 | $11.98 | 186725 |
| 2025-04-25 | 11.61 | $11.88 | 236700 |
| 2025-04-24 | 11.55 | $11.89 | 261100 |
| 2025-04-23 | 11.46 | $11.82 | 296000 |
| 2025-04-22 | 11.39 | $11.73 | 294094 |
| 2025-04-21 | 11.34 | $11.51 | 365308 |
| 2025-04-17 | 11.34 | $11.73 | 1.0M |
| 2025-04-16 | 11.29 | $11.58 | 586200 |
| 2025-04-15 | 11.27 | $11.66 | 253679 |
| 2025-04-14 | 11.24 | $11.61 | 326722 |
| 2025-04-11 | 11.22 | $11.36 | 272940 |
| 2025-04-10 | 11.28 | $11.10 | 384128 |
| 2025-04-09 | 11.44 | $11.38 | 807600 |
| 2025-04-08 | 11.56 | $10.82 | 674606 |
| 2025-04-07 | 11.89 | $11.10 | 956415 |
| 2025-04-04 | 12.20 | $11.59 | 923600 |
| 2025-04-03 | 12.44 | $12.35 | 516900 |
| 2025-04-02 | 12.48 | $12.71 | 193100 |
| 2025-04-01 | 12.43 | $12.63 | 390206 |
| 2025-03-31 | 12.38 | $12.56 | 329613 |
| 2025-03-28 | 12.36 | $12.49 | 268826 |
| 2025-03-27 | 12.35 | $12.37 | 195342 |
| 2025-03-26 | 12.38 | $12.39 | 263953 |
| 2025-03-25 | 12.41 | $12.35 | 373246 |
| 2025-03-24 | 12.47 | $12.56 | 305000 |
| 2025-03-21 | 12.47 | $12.47 | 176300 |
| 2025-03-20 | 12.50 | $12.62 | 224500 |
| 2025-03-19 | 12.50 | $12.62 | 240909 |
| 2025-03-18 | 12.50 | $12.58 | 286004 |
| 2025-03-17 | 12.51 | $12.61 | 365842 |
| 2025-03-14 | 12.52 | $12.42 | 329234 |
| 2025-03-13 | 12.60 | $12.22 | 370800 |
| 2025-03-12 | 12.75 | $12.46 | 311700 |
| 2025-03-11 | 12.87 | $12.51 | 387800 |
| 2025-03-10 | 12.99 | $12.70 | 424012 |
| 2025-03-07 | 13.08 | $12.87 | 371320 |
| 2025-03-06 | 13.14 | $12.80 | 380000 |
| 2025-03-05 | 13.23 | $13.13 | 347700 |
| 2025-03-04 | 13.23 | $13.10 | 461400 |
| 2025-03-03 | 13.24 | $13.32 | 450700 |
| 2025-02-28 | 13.18 | $13.26 | 350443 |
| 2025-02-27 | 13.13 | $13.15 | 249327 |
| 2025-02-26 | 13.09 | $13.06 | 218700 |
| 2025-02-25 | 13.08 | $13.16 | 364013 |
| 2025-02-24 | 13.03 | $13.02 | 378700 |
| 2025-02-21 | 13.00 | $12.90 | 261300 |
| 2025-02-20 | 13.01 | $12.96 | 288500 |
| 2025-02-19 | 13.01 | $12.95 | 355100 |
| 2025-02-18 | 13.00 | $12.93 | 356076 |
| 2025-02-14 | 12.99 | $12.89 | 254610 |
| 2025-02-13 | 12.99 | $12.91 | 227700 |
| 2025-02-12 | 12.99 | $12.81 | 265900 |
| 2025-02-11 | 13.01 | $12.92 | 301800 |
| 2025-02-10 | 13.00 | $12.93 | 330008 |
| 2025-02-07 | 12.99 | $12.94 | 269106 |
| 2025-02-06 | 12.96 | $13.01 | 274425 |
| 2025-02-05 | 12.90 | $12.90 | 289425 |
| 2025-02-04 | 12.87 | $12.78 | 273900 |
| 2025-02-03 | 12.86 | $12.80 | 487263 |
| 2025-01-31 | 12.84 | $12.79 | 440600 |
| 2025-01-30 | 12.83 | $12.75 | 468100 |
| 2025-01-29 | 12.81 | $12.60 | 289700 |
| 2025-01-28 | 12.84 | $12.72 | 292042 |
| 2025-01-27 | 12.84 | $12.94 | 411200 |
| 2025-01-24 | 12.76 | $12.82 | 344300 |
| 2025-01-23 | 12.70 | $12.84 | 359055 |
| 2025-01-22 | 12.62 | $12.80 | 454800 |
| 2025-01-21 | 12.54 | $12.96 | 480063 |
| 2025-01-17 | 12.39 | $12.71 | 407800 |
| 2025-01-16 | 12.28 | $12.62 | 415200 |
| 2025-01-15 | 12.18 | $12.52 | 676600 |
| 2025-01-14 | 12.10 | $12.29 | 425616 |
| 2025-01-13 | 12.07 | $12.30 | 809549 |
| 2025-01-10 | 12.03 | $12.04 | 380300 |
| 2025-01-08 | 12.08 | $12.32 | 316200 |
| 2025-01-07 | 12.05 | $12.19 | 493800 |
| 2025-01-06 | 12.05 | $12.28 | 481317 |
| 2025-01-03 | 12.04 | $12.28 | 254833 |
| 2025-01-02 | 12.03 | $12.21 | 318200 |
| 2024-12-31 | 12.04 | $12.24 | 421900 |
| 2024-12-30 | 12.05 | $12.18 | 596700 |
| 2024-12-27 | 12.09 | $12.24 | 485539 |
| 2024-12-26 | 12.13 | $12.37 | 351419 |
| 2024-12-24 | 12.14 | $12.34 | 157900 |
| 2024-12-23 | 12.16 | $12.21 | 342400 |
| 2024-12-20 | 12.25 | $12.18 | 446200 |
| 2024-12-19 | 12.36 | $11.91 | 476943 |
| 2024-12-18 | 12.59 | $12.10 | 472400 |
| 2024-12-17 | 12.82 | $12.58 | 466600 |
| 2024-12-16 | 12.95 | $12.81 | 544200 |
| 2024-12-13 | 13.04 | $12.83 | 305000 |
| 2024-12-12 | 13.15 | $12.89 | 285800 |
| 2024-12-11 | 13.26 | $12.91 | 340500 |
| 2024-12-10 | 13.39 | $13.01 | 320328 |
| 2024-12-09 | 13.52 | $13.33 | 283500 |
| 2024-12-06 | 13.58 | $13.35 | 404700 |
| 2024-12-05 | 13.64 | $13.48 | 259000 |
| 2024-12-04 | 13.67 | $13.54 | 220837 |
| 2024-12-03 | 13.69 | $13.62 | 300041 |
| 2024-12-02 | 13.69 | $13.67 | 358400 |
| 2024-11-29 | 13.67 | $13.93 | 224143 |
| 2024-11-27 | 13.56 | $13.93 | 225315 |
| 2024-11-26 | 13.42 | $13.67 | 203905 |
| 2024-11-25 | 13.34 | $13.64 | 473214 |
| 2024-11-22 | 13.26 | $13.63 | 232309 |
| 2024-11-21 | 13.15 | $13.45 | 203900 |
| 2024-11-20 | 13.09 | $13.28 | 258400 |
| 2024-11-19 | 13.07 | $13.38 | 262226 |
| 2024-11-18 | 13.01 | $13.21 | 258000 |
| 2024-11-15 | 13.00 | $12.95 | 204163 |
| 2024-11-14 | 13.08 | $12.96 | 315000 |
| 2024-11-13 | 13.17 | $13.12 | 420922 |
| 2024-11-12 | 13.24 | $13.12 | 269200 |
| 2024-11-11 | 13.32 | $13.40 | 419521 |
| 2024-11-08 | 13.33 | $13.67 | 281637 |
| 2024-11-07 | 13.27 | $13.43 | 368307 |
| 2024-11-06 | 13.26 | $13.08 | 664400 |
| 2024-11-05 | 13.38 | $13.47 | 227815 |
| 2024-11-04 | 13.40 | $13.25 | 275600 |
| 2024-11-01 | 13.49 | $13.22 | 384920 |
| 2024-10-31 | 13.62 | $13.48 | 354840 |
| 2024-10-30 | 13.69 | $13.72 | 231100 |
| 2024-10-29 | 13.71 | $13.52 | 179900 |
| 2024-10-28 | 13.79 | $13.76 | 215213 |
| 2024-10-25 | 13.82 | $13.84 | 213500 |
| 2024-10-24 | 13.82 | $13.86 | 238528 |
| 2024-10-23 | 13.82 | $13.80 | 240600 |
| 2024-10-22 | 13.85 | $13.81 | 163535 |
| 2024-10-21 | 13.87 | $13.77 | 294800 |
| 2024-10-18 | 13.91 | $14.05 | 191200 |
| 2024-10-17 | 13.87 | $14.09 | 203327 |
| 2024-10-16 | 13.82 | $14.14 | 346303 |
| 2024-10-15 | 13.73 | $13.94 | 465740 |
| 2024-10-14 | 13.69 | $13.86 | 315700 |
| 2024-10-11 | 13.66 | $13.67 | 184326 |
| 2024-10-10 | 13.69 | $13.60 | 304600 |
| 2024-10-09 | 13.75 | $13.70 | 186400 |
| 2024-10-08 | 13.80 | $13.65 | 163733 |
| 2024-10-07 | 13.87 | $13.56 | 429530 |
| 2024-10-04 | 13.98 | $13.77 | 212296 |
| 2024-10-03 | 14.05 | $13.79 | 293444 |
| 2024-10-02 | 14.13 | $13.98 | 244933 |
| 2024-10-01 | 14.16 | $14.06 | 324200 |
| 2024-09-30 | 14.17 | $14.17 | 457027 |
| 2024-09-27 | 14.15 | $14.07 | 298100 |
| 2024-09-26 | 14.15 | $13.98 | 328520 |
| 2024-09-25 | 14.17 | $14.07 | 176824 |
| 2024-09-24 | 14.17 | $14.19 | 303545 |
| 2024-09-23 | 14.13 | $13.99 | 255000 |
| 2024-09-20 | 14.13 | $13.74 | 409000 |
| 2024-09-19 | 14.21 | $13.89 | 473690 |
| 2024-09-18 | 14.25 | $14.04 | 257500 |
| 2024-09-17 | 14.25 | $14.09 | 330343 |
| 2024-09-16 | 14.23 | $14.32 | 277000 |
| 2024-09-13 | 14.13 | $14.09 | 329300 |
| 2024-09-12 | 14.07 | $14.02 | 328865 |
| 2024-09-11 | 14.01 | $13.98 | 224900 |
| 2024-09-10 | 13.94 | $13.90 | 294525 |
| 2024-09-09 | 13.88 | $13.93 | 335388 |
| 2024-09-06 | 13.79 | $13.70 | 212737 |
| 2024-09-05 | 13.75 | $13.73 | 309333 |
| 2024-09-04 | 13.68 | $13.72 | 435300 |
| 2024-09-03 | 13.60 | $13.72 | 551500 |
| 2024-08-30 | 13.49 | $13.50 | 462400 |
| 2024-08-29 | 13.42 | $13.49 | 361239 |
| 2024-08-28 | 13.33 | $13.33 | 271400 |
| 2024-08-27 | 13.27 | $13.40 | 358146 |
| 2024-08-26 | 13.17 | $13.42 | 446000 |
| 2024-08-23 | 13.04 | $13.31 | 409400 |
| 2024-08-22 | 12.91 | $12.95 | 265142 |
| 2024-08-21 | 12.87 | $12.93 | 342212 |
| 2024-08-20 | 12.82 | $12.87 | 238441 |
| 2024-08-19 | 12.77 | $12.87 | 594900 |
| 2024-08-16 | 12.71 | $12.69 | 239200 |
| 2024-08-15 | 12.69 | $12.69 | 333300 |
| 2024-08-14 | 12.66 | $12.66 | 393204 |
| 2024-08-13 | 12.64 | $12.61 | 292821 |
| 2024-08-12 | 12.62 | $12.56 | 401312 |
| 2024-08-09 | 12.61 | $12.60 | 211700 |
| 2024-08-08 | 12.58 | $12.48 | 233100 |
| 2024-08-07 | 12.59 | $12.41 | 388100 |
| 2024-08-06 | 12.61 | $12.46 | 364100 |
| 2024-08-05 | 12.62 | $12.10 | 1.1M |
| 2024-08-02 | 12.74 | $12.81 | 475100 |
| 2024-08-01 | 12.66 | $12.73 | 456326 |
| 2024-07-31 | 12.58 | $12.59 | 655317 |
| 2024-07-30 | 12.52 | $12.60 | 571500 |
| 2024-07-29 | 12.45 | $12.44 | 234309 |
| 2024-07-26 | 12.41 | $12.30 | 284000 |
| 2024-07-25 | 12.39 | $12.19 | 314618 |
| 2024-07-24 | 12.41 | $12.23 | 378029 |
| 2024-07-23 | 12.41 | $12.42 | 400226 |
| 2024-07-22 | 12.34 | $12.43 | 553800 |
| 2024-07-19 | 12.26 | $12.22 | 240332 |
| 2024-07-18 | 12.21 | $12.23 | 446100 |
| 2024-07-17 | 12.16 | $12.30 | 453700 |
| 2024-07-16 | 12.06 | $12.22 | 475361 |
| 2024-07-15 | 11.96 | $12.09 | 494015 |
| 2024-07-12 | 11.89 | $11.99 | 1.1M |
| 2024-07-11 | 11.82 | $12.04 | 881716 |
| 2024-07-10 | 11.72 | $11.80 | 290500 |
| 2024-07-09 | 11.68 | $11.74 | 609250 |
| 2024-07-08 | 11.64 | $11.68 | 351310 |
| 2024-07-05 | 11.61 | $11.65 | 289246 |
| 2024-07-03 | 11.58 | $11.66 | 194832 |
| 2024-07-02 | 11.55 | $11.62 | 278315 |
| 2024-07-01 | 11.52 | $11.57 | 395041 |
| 2024-06-28 | 11.49 | $11.68 | 371800 |
| 2024-06-27 | 11.43 | $11.48 | 231508 |
| 2024-06-26 | 11.42 | $11.30 | 218920 |
| 2024-06-25 | 11.46 | $11.39 | 346208 |
| 2024-06-24 | 11.48 | $11.51 | 290512 |
| 2024-06-21 | 11.47 | $11.39 | 242325 |
| 2024-06-20 | 11.49 | $11.44 | 352600 |
| 2024-06-18 | 11.50 | $11.42 | 263387 |
| 2024-06-17 | 11.52 | $11.46 | 342525 |
| 2024-06-14 | 11.53 | $11.46 | 236845 |
| 2024-06-13 | 11.54 | $11.46 | 273712 |
| 2024-06-12 | 11.55 | $11.50 | 365600 |
| 2024-06-11 | 11.55 | $11.41 | 213300 |
| 2024-06-10 | 11.58 | $11.56 | 276625 |
| 2024-06-07 | 11.57 | $11.55 | 231500 |
| 2024-06-06 | 11.55 | $11.63 | 231900 |
| 2024-06-05 | 11.51 | $11.68 | 365130 |
| 2024-06-04 | 11.44 | $11.59 | 461918 |
| 2024-06-03 | 11.38 | $11.46 | 487417 |
| 2024-05-31 | 11.35 | $11.40 | 421000 |
| 2024-05-30 | 11.34 | $11.13 | 377505 |
| 2024-05-29 | 11.40 | $10.97 | 586632 |
| 2024-05-28 | 11.53 | $11.17 | 543306 |
| 2024-05-24 | 11.62 | $11.40 | 221638 |
| 2024-05-23 | 11.66 | $11.39 | 304120 |
| 2024-05-22 | 11.71 | $11.61 | 278800 |
| 2024-05-21 | 11.69 | $11.74 | 513200 |
| 2024-05-20 | 11.63 | $11.58 | 449422 |
| 2024-05-17 | 11.60 | $11.70 | 348130 |
| 2024-05-16 | 11.52 | $11.64 | 263702 |
| 2024-05-15 | 11.45 | $11.63 | 334200 |
| 2024-05-14 | 11.35 | $11.46 | 277900 |
| 2024-05-13 | 11.30 | $11.47 | 357501 |
| 2024-05-10 | 11.22 | $11.40 | 277726 |
| 2024-05-09 | 11.15 | $11.39 | 362000 |
| 2024-05-08 | 11.07 | $11.19 | 279616 |
| 2024-05-07 | 11.04 | $11.27 | 285300 |
| 2024-05-06 | 10.97 | $11.21 | 261837 |
| 2024-05-03 | 10.91 | $11.15 | 279744 |
| 2024-05-02 | 10.86 | $11.02 | 311623 |
| 2024-05-01 | 10.85 | $10.96 | 302800 |
| 2024-04-30 | 10.85 | $10.93 | 407550 |
| 2024-04-29 | 10.86 | $11.07 | 346831 |
| 2024-04-26 | 10.83 | $10.99 | 326334 |
| 2024-04-25 | 10.83 | $10.97 | 286600 |
| 2024-04-24 | 10.84 | $11.06 | 402600 |
| 2024-04-23 | 10.83 | $11.09 | 269000 |
| 2024-04-22 | 10.81 | $11.01 | 432513 |
| 2024-04-19 | 10.82 | $10.76 | 430600 |
| 2024-04-18 | 10.91 | $10.71 | 534301 |
| 2024-04-17 | 11.04 | $10.85 | 403031 |
| 2024-04-16 | 11.16 | $10.82 | 426400 |
| 2024-04-15 | 11.32 | $11.04 | 550646 |
| 2024-04-12 | 11.45 | $11.24 | 423610 |
| 2024-04-11 | 11.54 | $11.45 | 556535 |
| 2024-04-10 | 11.59 | $11.40 | 643206 |
| 2024-04-09 | 11.67 | $11.75 | 300100 |
| 2024-04-08 | 11.66 | $11.67 | 293300 |
| 2024-04-05 | 11.67 | $11.57 | 286400 |
| 2024-04-04 | 11.71 | $11.58 | 538142 |
| 2024-04-03 | 11.76 | $11.66 | 330700 |
| 2024-04-02 | 11.80 | $11.67 | 431903 |
| 2024-04-01 | 11.84 | $11.90 | 506120 |
| 2024-03-28 | 11.82 | $12.08 | 404241 |
| 2024-03-27 | 11.74 | $11.92 | 413005 |
| 2024-03-26 | 11.69 | $11.68 | 329700 |
| 2024-03-25 | 11.71 | $11.65 | 322131 |
| 2024-03-22 | 11.74 | $11.67 | 459128 |
| 2024-03-21 | 11.77 | $11.77 | 301970 |
| 2024-03-20 | 11.78 | $11.77 | 298100 |
| 2024-03-19 | 11.78 | $11.70 | 349409 |
| 2024-03-18 | 11.82 | $11.67 | 399200 |
| 2024-03-15 | 11.87 | $11.64 | 225900 |
| 2024-03-14 | 11.94 | $11.65 | 332500 |
| 2024-03-13 | 12.02 | $11.86 | 292000 |
| 2024-03-12 | 12.05 | $11.98 | 310800 |
| 2024-03-11 | 12.05 | $12.10 | 275931 |
| 2024-03-08 | 12.01 | $12.09 | 305224 |
| 2024-03-07 | 11.97 | $11.96 | 587100 |
| 2024-03-06 | 11.95 | $12.07 | 423338 |
| 2024-03-05 | 11.89 | $12.12 | 384000 |
| 2024-03-04 | 11.80 | $12.13 | 347400 |
| 2024-03-01 | 11.69 | $12.01 | 418542 |
| 2024-02-29 | 11.60 | $11.83 | 322452 |
| 2024-02-28 | 11.54 | $11.66 | 411421 |
| 2024-02-27 | 11.53 | $11.52 | 405519 |
| 2024-02-26 | 11.56 | $11.55 | 416200 |
| 2024-02-23 | 11.59 | $11.71 | 510800 |
| 2024-02-22 | 11.57 | $11.71 | 338900 |
| 2024-02-21 | 11.56 | $11.65 | 254600 |
| 2024-02-20 | 11.56 | $11.63 | 335328 |
| 2024-02-16 | 11.57 | $11.63 | 328600 |
| 2024-02-15 | 11.58 | $11.79 | 363500 |
| 2024-02-14 | 11.55 | $11.55 | 344400 |
| 2024-02-13 | 11.59 | $11.38 | 736030 |
| 2024-02-12 | 11.69 | $11.79 | 290018 |
| 2024-02-09 | 11.69 | $11.75 | 331500 |
| 2024-02-08 | 11.71 | $11.80 | 320900 |
| 2024-02-07 | 11.71 | $11.76 | 301824 |
| 2024-02-06 | 11.73 | $11.71 | 313400 |
| 2024-02-05 | 11.76 | $11.61 | 575222 |
| 2024-02-02 | 11.85 | $11.90 | 381912 |
| 2024-02-01 | 11.85 | $12.15 | 495420 |
| 2024-01-31 | 11.78 | $11.78 | 476200 |
| 2024-01-30 | 11.82 | $11.96 | 402700 |
| 2024-01-29 | 11.80 | $12.05 | 475600 |
| 2024-01-26 | 11.76 | $11.78 | 414835 |
| 2024-01-25 | 11.79 | $11.82 | 464700 |
| 2024-01-24 | 11.82 | $11.73 | 661146 |
| 2024-01-23 | 11.89 | $11.78 | 369002 |
| 2024-01-22 | 11.96 | $11.89 | 415242 |
| 2024-01-19 | 12.00 | $11.80 | 1.0M |
| 2024-01-18 | 12.09 | $11.62 | 499400 |
| 2024-01-17 | 12.25 | $11.73 | 558100 |
| 2024-01-16 | 12.41 | $12.03 | 485674 |
| 2024-01-12 | 12.50 | $12.33 | 303546 |
| 2024-01-11 | 12.51 | $12.32 | 510707 |
| 2024-01-10 | 12.53 | $12.44 | 385428 |
| 2024-01-09 | 12.51 | $12.44 | 408909 |
| 2024-01-08 | 12.48 | $12.62 | 504004 |
| 2024-01-05 | 12.38 | $12.21 | 420102 |
| 2024-01-04 | 12.38 | $12.36 | 638800 |
| 2024-01-03 | 12.33 | $12.01 | 787900 |
| 2024-01-02 | 12.38 | $12.44 | 881119 |
| 2023-12-29 | 12.29 | $12.24 | 540300 |
| 2023-12-28 | 12.25 | $12.32 | 313400 |
| 2023-12-27 | 12.16 | $12.29 | 662600 |
| 2023-12-26 | 12.06 | $12.05 | 498516 |
| 2023-12-22 | 12.00 | $11.85 | 498500 |
| 2023-12-21 | 11.99 | $11.74 | 393200 |
| 2023-12-20 | 12.01 | $11.71 | 508628 |
| 2023-12-19 | 12.04 | $11.94 | 411668 |
| 2023-12-18 | 11.99 | $11.89 | 525100 |
| 2023-12-15 | 11.94 | $11.89 | 457100 |
| 2023-12-14 | 11.87 | $12.06 | 640806 |
| 2023-12-13 | 11.73 | $11.73 | 585647 |
| 2023-12-12 | 11.66 | $11.28 | 340525 |
| 2023-12-11 | 11.70 | $11.36 | 483500 |
| 2023-12-08 | 11.73 | $11.35 | 367305 |
| 2023-12-07 | 11.75 | $11.43 | 299600 |
| 2023-12-06 | 11.75 | $11.53 | 370200 |
| 2023-12-05 | 11.71 | $11.56 | 454500 |
| 2023-12-04 | 11.64 | $11.65 | 572808 |
| 2023-12-01 | 11.52 | $11.74 | 659621 |
| 2023-11-30 | 11.33 | $11.30 | 441039 |
| 2023-11-29 | 11.24 | $11.21 | 405044 |
| 2023-11-28 | 11.15 | $11.08 | 380700 |
| 2023-11-27 | 11.07 | $10.93 | 571200 |
| 2023-11-24 | 11.02 | $11.04 | 145519 |
| 2023-11-22 | 10.92 | $11.13 | 977200 |
| 2023-11-21 | 10.75 | $10.90 | 867500 |
| 2023-11-20 | 10.62 | $10.64 | 535441 |
| 2023-11-17 | 10.54 | $10.59 | 380900 |
| 2023-11-16 | 10.45 | $10.60 | 500300 |
| 2023-11-15 | 10.33 | $10.57 | 681401 |
| 2023-11-14 | 10.20 | $10.49 | 767030 |
| 2023-11-13 | 10.06 | $9.93 | 498516 |
| 2023-11-10 | 10.06 | $10.01 | 428926 |
| 2023-11-09 | 10.04 | $9.84 | 574115 |
| 2023-11-08 | 10.06 | $10.06 | 350623 |
| 2023-11-07 | 10.02 | $10.06 | 691152 |
| 2023-11-06 | 9.97 | $10.34 | 440700 |
| 2023-11-03 | 9.81 | $10.56 | 577100 |
| 2023-11-02 | 9.56 | $10.22 | 490628 |
| 2023-11-01 | 9.35 | $9.82 | 756208 |
| 2023-10-31 | 9.23 | $9.52 | 586400 |
| 2023-10-30 | 9.19 | $9.30 | 620400 |
| 2023-10-27 | 9.21 | $9.23 | 985500 |
| 2023-10-26 | 9.26 | $9.32 | 772000 |
| 2023-10-25 | 9.30 | $9.18 | 616400 |
| 2023-10-24 | 9.40 | $9.43 | 379200 |
| 2023-10-23 | 9.44 | $9.34 | 728900 |
| 2023-10-20 | 9.53 | $9.45 | 537700 |
| 2023-10-19 | 9.61 | $9.47 | 935249 |
| 2023-10-18 | 9.70 | $9.77 | 479526 |
| 2023-10-17 | 9.72 | $9.95 | 494500 |
| 2023-10-16 | 9.70 | $9.94 | 522211 |
| 2023-10-13 | 9.68 | $9.74 | 507908 |
| 2023-10-12 | 9.72 | $9.85 | 351945 |
| 2023-10-11 | 9.74 | $10.02 | 945922 |
| 2023-10-10 | 9.72 | $9.97 | 385200 |
| 2023-10-09 | 9.71 | $10.00 | 261400 |
| 2023-10-06 | 9.70 | $9.85 | 404349 |
| 2023-10-05 | 9.74 | $9.86 | 470747 |
| 2023-10-04 | 9.80 | $9.82 | 366910 |
| 2023-10-03 | 9.89 | $9.71 | 522300 |
| 2023-10-02 | 10.03 | $9.96 | 712642 |
| 2023-09-29 | 10.14 | $10.12 | 713021 |
| 2023-09-28 | 10.23 | $10.09 | 702100 |
| 2023-09-27 | 10.35 | $10.05 | 702634 |
| 2023-09-26 | 10.52 | $10.23 | 488000 |
| 2023-09-25 | 10.67 | $10.46 | 703909 |
| 2023-09-22 | 10.78 | $10.59 | 503505 |
| 2023-09-21 | 10.89 | $10.67 | 594511 |
| 2023-09-20 | 10.99 | $10.95 | 351100 |
| 2023-09-19 | 11.02 | $11.07 | 259300 |
| 2023-09-18 | 11.03 | $11.15 | 353200 |
| 2023-09-15 | 11.02 | $11.15 | 175900 |
| 2023-09-14 | 11.00 | $11.06 | 349500 |
| 2023-09-13 | 11.02 | $10.91 | 304308 |
| 2023-09-12 | 11.09 | $11.03 | 330122 |
| 2023-09-11 | 11.13 | $11.07 | 318200 |
| 2023-09-08 | 11.18 | $11.13 | 361401 |
| 2023-09-07 | 11.22 | $11.24 | 179521 |
| 2023-09-06 | 11.23 | $11.21 | 285440 |
| 2023-09-05 | 11.26 | $11.30 | 334123 |
| 2023-09-01 | 11.27 | $11.44 | 338200 |
| 2023-08-31 | 11.24 | $11.45 | 454803 |
| 2023-08-30 | 11.20 | $11.40 | 300917 |
| 2023-08-29 | 11.17 | $11.46 | 259194 |
| 2023-08-28 | 11.12 | $11.32 | 415122 |
| 2023-08-25 | 11.10 | $11.22 | 278731 |
| 2023-08-24 | 11.12 | $11.19 | 224500 |
| 2023-08-23 | 11.15 | $11.23 | 220027 |
| 2023-08-22 | 11.18 | $11.14 | 330500 |
| 2023-08-21 | 11.25 | $11.09 | 482800 |
| 2023-08-18 | 11.35 | $11.20 | 328600 |
| 2023-08-17 | 11.45 | $11.27 | 321709 |
| 2023-08-16 | 11.54 | $11.34 | 244400 |
| 2023-08-15 | 11.64 | $11.47 | 235729 |
| 2023-08-14 | 11.71 | $11.71 | 228713 |
| 2023-08-11 | 11.73 | $11.74 | 317800 |
| 2023-08-10 | 11.74 | $11.63 | 299220 |
| 2023-08-09 | 11.79 | $11.75 | 165237 |
| 2023-08-08 | 11.82 | $11.71 | 248520 |
| 2023-08-07 | 11.86 | $11.79 | 347000 |
| 2023-08-04 | 11.88 | $11.64 | 276117 |
| 2023-08-03 | 11.96 | $11.67 | 495059 |
| 2023-08-02 | 12.04 | $11.87 | 329647 |
| 2023-08-01 | 12.07 | $12.06 | 375300 |
| 2023-07-31 | 12.06 | $12.00 | 407400 |
| 2023-07-28 | 12.05 | $11.92 | 303640 |
| 2023-07-27 | 12.06 | $11.87 | 350614 |
| 2023-07-26 | 12.10 | $12.10 | 338488 |
| 2023-07-25 | 12.06 | $12.08 | 475726 |
| 2023-07-24 | 12.02 | $12.05 | 328305 |
| 2023-07-21 | 11.98 | $11.97 | 660137 |
| 2023-07-20 | 11.95 | $11.92 | 343986 |
| 2023-07-19 | 11.92 | $11.87 | 593126 |
| 2023-07-18 | 11.91 | $11.66 | 405200 |
| 2023-07-17 | 11.95 | $11.80 | 368743 |
| 2023-07-14 | 11.96 | $11.93 | 231300 |
| 2023-07-13 | 11.93 | $12.03 | 311900 |
| 2023-07-12 | 11.85 | $11.93 | 450640 |
| 2023-07-11 | 11.79 | $11.79 | 295600 |
| 2023-07-10 | 11.75 | $11.74 | 365218 |
| 2023-07-07 | 11.72 | $11.72 | 300600 |
| 2023-07-06 | 11.69 | $11.71 | 527840 |
| 2023-07-05 | 11.65 | $11.79 | 381802 |
| 2023-07-03 | 11.57 | $11.81 | 420300 |
| 2023-06-30 | 11.47 | $11.60 | 423133 |
| 2023-06-29 | 11.41 | $11.52 | 249400 |
| 2023-06-28 | 11.36 | $11.38 | 261350 |
| 2023-06-27 | 11.35 | $11.34 | 281400 |
| 2023-06-26 | 11.35 | $11.16 | 770000 |
| 2023-06-23 | 11.40 | $11.13 | 325215 |
| 2023-06-22 | 11.48 | $11.23 | 340626 |
| 2023-06-21 | 11.53 | $11.41 | 401575 |
| 2023-06-20 | 11.55 | $11.39 | 266307 |
| 2023-06-16 | 11.56 | $11.56 | 290100 |
| 2023-06-15 | 11.53 | $11.59 | 309200 |
| 2023-06-14 | 11.48 | $11.43 | 407800 |
| 2023-06-13 | 11.46 | $11.45 | 308500 |
| 2023-06-12 | 11.43 | $11.41 | 260623 |
| 2023-06-09 | 11.41 | $11.40 | 240700 |
| 2023-06-08 | 11.38 | $11.49 | 274753 |
| 2023-06-07 | 11.32 | $11.60 | 214223 |
| 2023-06-06 | 11.21 | $11.40 | 240405 |
| 2023-06-05 | 11.14 | $11.28 | 258614 |
| 2023-06-02 | 11.09 | $11.40 | 291209 |
| 2023-06-01 | 10.99 | $11.31 | 380748 |
| 2023-05-31 | 10.91 | $11.13 | 325977 |
| 2023-05-30 | 10.86 | $10.99 | 378500 |
| 2023-05-26 | 10.85 | $10.95 | 299600 |
| 2023-05-25 | 10.85 | $10.78 | 418600 |
| 2023-05-24 | 10.90 | $10.73 | 481004 |
| 2023-05-23 | 10.99 | $10.99 | 447131 |
| 2023-05-22 | 11.02 | $11.02 | 214700 |
| 2023-05-19 | 11.04 | $11.00 | 208409 |
| 2023-05-18 | 11.08 | $11.01 | 243709 |
| 2023-05-17 | 11.13 | $11.05 | 348903 |
| 2023-05-16 | 11.18 | $10.95 | 758600 |
| 2023-05-15 | 11.27 | $11.19 | 250700 |
| 2023-05-12 | 11.31 | $11.22 | 250700 |
| 2023-05-11 | 11.34 | $11.20 | 299100 |
| 2023-05-10 | 11.40 | $11.36 | 241934 |
| 2023-05-09 | 11.41 | $11.28 | 203600 |
| 2023-05-08 | 11.45 | $11.44 | 343200 |
| 2023-05-05 | 11.45 | $11.50 | 341745 |
| 2023-05-04 | 11.43 | $11.43 | 577000 |
| 2023-05-03 | 11.43 | $11.25 | 304900 |
| 2023-05-02 | 11.49 | $11.33 | 321300 |
| 2023-05-01 | 11.54 | $11.62 | 476179 |
| 2023-04-28 | 11.50 | $11.72 | 330500 |
| 2023-04-27 | 11.43 | $11.49 | 242900 |
| 2023-04-26 | 11.41 | $11.22 | 262600 |
| 2023-04-25 | 11.48 | $11.26 | 211400 |
| 2023-04-24 | 11.55 | $11.44 | 250320 |
| 2023-04-21 | 11.58 | $11.49 | 207800 |
| 2023-04-20 | 11.59 | $11.41 | 313900 |
| 2023-04-19 | 11.64 | $11.63 | 308318 |
| 2023-04-18 | 11.63 | $11.67 | 189600 |
| 2023-04-17 | 11.60 | $11.65 | 264500 |
| 2023-04-14 | 11.57 | $11.40 | 243917 |
| 2023-04-13 | 11.62 | $11.57 | 291700 |
| 2023-04-12 | 11.62 | $11.67 | 211617 |
| 2023-04-11 | 11.59 | $11.69 | 284600 |
| 2023-04-10 | 11.55 | $11.81 | 318100 |
| 2023-04-06 | 11.46 | $11.62 | 271329 |
| 2023-04-05 | 11.42 | $11.54 | 236100 |
| 2023-04-04 | 11.39 | $11.73 | 445800 |
| 2023-04-03 | 11.30 | $11.88 | 429300 |
| 2023-03-31 | 11.15 | $11.92 | 398497 |
| 2023-03-30 | 10.96 | $11.64 | 276808 |
| 2023-03-29 | 10.82 | $11.44 | 422400 |
| 2023-03-28 | 10.72 | $10.98 | 264702 |
| 2023-03-27 | 10.75 | $11.02 | 321237 |
| 2023-03-24 | 10.79 | $11.01 | 377300 |
| 2023-03-23 | 10.84 | $10.78 | 420300 |
| 2023-03-22 | 11.00 | $10.93 | 573800 |
| 2023-03-21 | 11.14 | $11.27 | 475052 |
| 2023-03-20 | 11.22 | $11.36 | 289900 |
| 2023-03-17 | 11.30 | $11.22 | 379649 |
| 2023-03-16 | 11.45 | $11.54 | 278500 |
| 2023-03-15 | 11.54 | $11.53 | 455334 |
| 2023-03-14 | 11.66 | $11.50 | 430401 |
| 2023-03-13 | 11.82 | $11.62 | 451238 |
| 2023-03-10 | 11.99 | $11.56 | 606945 |
| 2023-03-09 | 12.22 | $12.00 | 319012 |
| 2023-03-08 | 12.36 | $12.39 | 337042 |
| 2023-03-07 | 12.42 | $12.47 | 277709 |
| 2023-03-06 | 12.46 | $12.75 | 286407 |
| 2023-03-03 | 12.44 | $12.61 | 224501 |
| 2023-03-02 | 12.45 | $12.45 | 292321 |
| 2023-03-01 | 12.53 | $12.38 | 352425 |
| 2023-02-28 | 12.64 | $12.58 | 291729 |
| 2023-02-27 | 12.73 | $12.54 | 234300 |
| 2023-02-24 | 12.84 | $12.52 | 298024 |
| 2023-02-23 | 13.00 | $12.72 | 151200 |
| 2023-02-22 | 13.12 | $12.67 | 206700 |
| 2023-02-21 | 13.28 | $12.67 | 366800 |
| 2023-02-17 | 13.49 | $13.07 | 586624 |
| 2023-02-16 | 13.60 | $13.28 | 252500 |
| 2023-02-15 | 13.67 | $13.40 | 212800 |
| 2023-02-14 | 13.72 | $13.43 | 239400 |
| 2023-02-13 | 13.76 | $13.66 | 347916 |
| 2023-02-10 | 13.74 | $13.51 | 241524 |
| 2023-02-09 | 13.75 | $13.45 | 204210 |
| 2023-02-08 | 13.78 | $13.60 | 212017 |
| 2023-02-07 | 13.76 | $13.64 | 442600 |
| 2023-02-06 | 13.71 | $13.53 | 212200 |
| 2023-02-03 | 13.69 | $13.59 | 250420 |
| 2023-02-02 | 13.64 | $14.00 | 425600 |
| 2023-02-01 | 13.43 | $13.59 | 520700 |
| 2023-01-31 | 13.31 | $13.49 | 362922 |
| 2023-01-30 | 13.19 | $13.07 | 216500 |
| 2023-01-27 | 13.17 | $13.15 | 293106 |
| 2023-01-26 | 13.11 | $12.92 | 401900 |
| 2023-01-25 | 13.11 | $12.87 | 449005 |
| 2023-01-24 | 13.13 | $12.93 | 496800 |
| 2023-01-23 | 13.12 | $13.00 | 287200 |
| 2023-01-20 | 13.08 | $12.97 | 409600 |
| 2023-01-19 | 13.04 | $12.82 | 311600 |
| 2023-01-18 | 13.03 | $13.04 | 496920 |
| 2023-01-17 | 12.94 | $13.10 | 360300 |
| 2023-01-13 | 12.81 | $13.22 | 303300 |
| 2023-01-12 | 12.61 | $13.23 | 371300 |
| 2023-01-11 | 12.36 | $13.01 | 373116 |
| 2023-01-10 | 12.12 | $12.67 | 517828 |
| 2023-01-09 | 11.94 | $12.51 | 635900 |
| 2023-01-06 | 11.77 | $12.40 | 506245 |
| 2023-01-05 | 11.60 | $12.00 | 483818 |
| 2023-01-04 | 11.52 | $12.01 | 383200 |
| 2023-01-03 | 11.43 | $11.83 | 598448 |
| 2022-12-30 | 11.38 | $11.50 | 562900 |
| 2022-12-29 | 11.43 | $11.50 | 455306 |
| 2022-12-28 | 11.50 | $11.19 | 521400 |
| 2022-12-27 | 11.68 | $11.42 | 529377 |
| 2022-12-23 | 11.84 | $11.78 | 348400 |
| 2022-12-22 | 11.92 | $11.58 | 722215 |
| 2022-12-21 | 12.08 | $11.90 | 463213 |
| 2022-12-20 | 12.18 | $11.84 | 418000 |
| 2022-12-19 | 12.33 | $11.77 | 492043 |
| 2022-12-16 | 12.53 | $12.18 | 320721 |
| 2022-12-15 | 12.64 | $12.42 | 295000 |
| 2022-12-14 | 12.71 | $12.55 | 323246 |
| 2022-12-13 | 12.74 | $12.68 | 308436 |
| 2022-12-12 | 12.74 | $12.67 | 292900 |
| 2022-12-09 | 12.74 | $12.47 | 278901 |
| 2022-12-08 | 12.80 | $12.42 | 369239 |
| 2022-12-07 | 12.88 | $12.43 | 193427 |
| 2022-12-06 | 12.98 | $12.42 | 327932 |
| 2022-12-05 | 13.10 | $12.75 | 320908 |
| 2022-12-02 | 13.13 | $13.27 | 302521 |
| 2022-12-01 | 13.00 | $13.10 | 338148 |
| 2022-11-30 | 12.89 | $13.16 | 525138 |
| 2022-11-29 | 12.74 | $12.64 | 311100 |
| 2022-11-28 | 12.71 | $12.52 | 308400 |
| 2022-11-25 | 12.70 | $12.64 | 134742 |
| 2022-11-23 | 12.66 | $12.56 | 290028 |
| 2022-11-22 | 12.62 | $12.44 | 315100 |
| 2022-11-21 | 12.62 | $12.35 | 405825 |
| 2022-11-18 | 12.63 | $12.34 | 248200 |
| 2022-11-17 | 12.64 | $12.20 | 337947 |
| 2022-11-16 | 12.70 | $12.34 | 330700 |
| 2022-11-15 | 12.72 | $12.58 | 403805 |
| 2022-11-14 | 12.66 | $12.63 | 276800 |
| 2022-11-11 | 12.57 | $12.88 | 307900 |
| 2022-11-10 | 12.38 | $12.78 | 382258 |
| 2022-11-09 | 12.17 | $11.98 | 285200 |
| 2022-11-08 | 12.16 | $12.09 | 204500 |
| 2022-11-07 | 12.11 | $12.01 | 351427 |
| 2022-11-04 | 12.08 | $12.04 | 228000 |
| 2022-11-03 | 12.03 | $11.81 | 245230 |
| 2022-11-02 | 12.03 | $11.80 | 345277 |
| 2022-11-01 | 12.04 | $12.23 | 394729 |
| 2022-10-31 | 11.91 | $12.36 | 399511 |
| 2022-10-28 | 11.70 | $12.24 | 298818 |
| 2022-10-27 | 11.50 | $11.98 | 254700 |
| 2022-10-26 | 11.33 | $11.91 | 259846 |
| 2022-10-25 | 11.15 | $11.85 | 403100 |
| 2022-10-24 | 10.95 | $11.37 | 457043 |
| 2022-10-21 | 10.87 | $11.13 | 279600 |
| 2022-10-20 | 10.85 | $11.07 | 334100 |
| 2022-10-19 | 10.86 | $11.13 | 243534 |
| 2022-10-18 | 10.86 | $11.39 | 356700 |
| 2022-10-17 | 10.78 | $11.23 | 352448 |
| 2022-10-14 | 10.75 | $10.99 | 523004 |
| 2022-10-13 | 10.80 | $11.25 | 733321 |
| 2022-10-12 | 10.79 | $11.12 | 444835 |
| 2022-10-11 | 10.83 | $11.17 | 638600 |
| 2022-10-10 | 10.87 | $11.12 | 416600 |
| 2022-10-07 | 10.96 | $11.20 | 447748 |
| 2022-10-06 | 11.05 | $11.55 | 376200 |
| 2022-10-05 | 11.07 | $11.79 | 460400 |
| 2022-10-04 | 11.03 | $12.05 | 515100 |
| 2022-10-03 | 10.91 | $11.60 | 555926 |
| 2022-09-30 | 10.93 | $11.25 | 350300 |
| 2022-09-29 | 11.08 | $11.05 | 577203 |
| 2022-09-28 | 11.35 | $11.54 | 471910 |
| 2022-09-27 | 11.54 | $11.13 | 1.1M |
| 2022-09-26 | 11.92 | $11.23 | 1.0M |
| 2022-09-23 | 12.36 | $11.86 | 606200 |
| 2022-09-22 | 12.72 | $12.21 | 484822 |
| 2022-09-21 | 13.05 | $12.58 | 405507 |
| 2022-09-20 | 13.36 | $12.87 | 353600 |
| 2022-09-19 | 13.64 | $13.28 | 213000 |
| 2022-09-16 | 13.87 | $13.38 | 643231 |
| 2022-09-15 | 14.12 | $13.66 | 265428 |
| 2022-09-14 | 14.34 | $14.13 | 202230 |
| 2022-09-13 | 14.46 | $14.34 | 338920 |
| 2022-09-12 | 14.55 | $14.96 | 202700 |
| 2022-09-09 | 14.47 | $14.84 | 114109 |
| 2022-09-08 | 14.41 | $14.65 | 100138 |
| 2022-09-07 | 14.40 | $14.70 | 160900 |
| 2022-09-06 | 14.37 | $14.30 | 200523 |
| 2022-09-02 | 14.47 | $14.28 | 132974 |
| 2022-09-01 | 14.60 | $14.49 | 315800 |
| 2022-08-31 | 14.70 | $14.52 | 308237 |
| 2022-08-30 | 14.81 | $14.58 | 249348 |
| 2022-08-29 | 14.93 | $14.80 | 210600 |
| 2022-08-26 | 15.01 | $14.72 | 228414 |
| 2022-08-25 | 15.13 | $15.01 | 162679 |
| 2022-08-24 | 15.19 | $14.76 | 178814 |
| 2022-08-23 | 15.33 | $14.58 | 221041 |
| 2022-08-22 | 15.57 | $14.79 | 268142 |
| 2022-08-19 | 15.78 | $15.15 | 209000 |
| 2022-08-18 | 15.93 | $15.40 | 212205 |
| 2022-08-17 | 16.01 | $15.53 | 248314 |
| 2022-08-16 | 16.07 | $15.82 | 207800 |
| 2022-08-15 | 16.04 | $16.11 | 268700 |
| 2022-08-12 | 15.91 | $15.94 | 287445 |
| 2022-08-11 | 15.79 | $15.58 | 248030 |
| 2022-08-10 | 15.75 | $15.77 | 293900 |
| 2022-08-09 | 15.64 | $15.49 | 166533 |
| 2022-08-08 | 15.58 | $15.47 | 266600 |
| 2022-08-05 | 15.50 | $15.28 | 242600 |
| 2022-08-04 | 15.46 | $15.29 | 163642 |
| 2022-08-03 | 15.40 | $15.20 | 206600 |
| 2022-08-02 | 15.35 | $15.17 | 197600 |
| 2022-08-01 | 15.29 | $15.46 | 332927 |
| 2022-07-29 | 15.11 | $15.50 | 428941 |
| 2022-07-28 | 14.88 | $15.36 | 267800 |
| 2022-07-27 | 14.63 | $14.80 | 246107 |
| 2022-07-26 | 14.50 | $14.50 | 155199 |
| 2022-07-25 | 14.43 | $14.53 | 189805 |
| 2022-07-22 | 14.34 | $14.53 | 209613 |
| 2022-07-21 | 14.22 | $14.38 | 161213 |
| 2022-07-20 | 14.12 | $14.21 | 219710 |
| 2022-07-19 | 14.05 | $14.17 | 170100 |
| 2022-07-18 | 13.98 | $13.77 | 236420 |
| 2022-07-15 | 14.01 | $14.00 | 163300 |
| 2022-07-14 | 13.98 | $13.73 | 161527 |
| 2022-07-13 | 14.03 | $13.82 | 168943 |
| 2022-07-12 | 14.05 | $13.99 | 168236 |
| 2022-07-11 | 14.03 | $14.09 | 172100 |
| 2022-07-08 | 13.96 | $14.08 | 213346 |
| 2022-07-07 | 13.88 | $14.20 | 182300 |
| 2022-07-06 | 13.75 | $14.06 | 198800 |
| 2022-07-05 | 13.63 | $14.12 | 299324 |
| 2022-07-01 | 13.46 | $13.94 | 216700 |
| 2022-06-30 | 13.32 | $13.59 | 321000 |
| 2022-06-29 | 13.27 | $13.49 | 186700 |
| 2022-06-28 | 13.23 | $13.50 | 320800 |
| 2022-06-27 | 13.19 | $13.60 | 240914 |
| 2022-06-24 | 13.12 | $13.52 | 227038 |
| 2022-06-23 | 13.05 | $13.23 | 413564 |
| 2022-06-22 | 13.08 | $13.04 | 402251 |
| 2022-06-21 | 13.17 | $13.21 | 367128 |
| 2022-06-17 | 13.24 | $12.94 | 317113 |
| 2022-06-16 | 13.42 | $12.72 | 430542 |
| 2022-06-15 | 13.71 | $13.31 | 350300 |
| 2022-06-14 | 13.88 | $12.96 | 418408 |
| 2022-06-13 | 14.20 | $13.06 | 542246 |
| 2022-06-10 | 14.57 | $13.99 | 289001 |
| 2022-06-09 | 14.71 | $14.35 | 196353 |
| 2022-06-08 | 14.77 | $14.62 | 182665 |
| 2022-06-07 | 14.76 | $15.09 | 230825 |
| 2022-06-06 | 14.60 | $14.86 | 199546 |
| 2022-06-03 | 14.46 | $14.69 | 222800 |
| 2022-06-02 | 14.36 | $15.04 | 201800 |
| 2022-06-01 | 14.12 | $14.61 | 309700 |
| 2022-05-31 | 13.96 | $14.73 | 362206 |
| 2022-05-27 | 13.74 | $14.90 | 496500 |
| 2022-05-26 | 13.42 | $14.23 | 319636 |
| 2022-05-25 | 13.25 | $13.92 | 316558 |
| 2022-05-24 | 13.15 | $13.69 | 334900 |
| 2022-05-23 | 13.11 | $13.49 | 367663 |
| 2022-05-20 | 13.14 | $13.40 | 349600 |
| 2022-05-19 | 13.22 | $13.46 | 254000 |
| 2022-05-18 | 13.31 | $13.62 | 344600 |
| 2022-05-17 | 13.38 | $14.05 | 381100 |
| 2022-05-16 | 13.34 | $13.81 | 273200 |
| 2022-05-13 | 13.38 | $13.74 | 324200 |
| 2022-05-12 | 13.46 | $13.27 | 518488 |
| 2022-05-11 | 13.73 | $13.37 | 429500 |
| 2022-05-10 | 14.04 | $13.31 | 753500 |
| 2022-05-09 | 14.45 | $13.83 | 672530 |
| 2022-05-06 | 14.79 | $14.56 | 348806 |
| 2022-05-05 | 14.99 | $14.65 | 310149 |
| 2022-05-04 | 15.21 | $15.17 | 338433 |
| 2022-05-03 | 15.32 | $14.98 | 328600 |
| 2022-05-02 | 15.51 | $14.73 | 843600 |
| 2022-04-29 | 15.84 | $15.33 | 526700 |
| 2022-04-28 | 16.04 | $16.08 | 216800 |
| 2022-04-27 | 16.06 | $15.66 | 294400 |
| 2022-04-26 | 16.21 | $15.75 | 269300 |
| 2022-04-25 | 16.38 | $16.09 | 302012 |
| 2022-04-22 | 16.46 | $16.27 | 235750 |
| 2022-04-21 | 16.51 | $16.56 | 562232 |
| 2022-04-20 | 16.48 | $16.88 | 546518 |
| 2022-04-19 | 16.34 | $16.35 | 378100 |
| 2022-04-18 | 16.33 | $15.91 | 283652 |
| 2022-04-14 | 16.46 | $15.98 | 335200 |
| 2022-04-13 | 16.59 | $16.25 | 229200 |
| 2022-04-12 | 16.67 | $16.27 | 206003 |
| 2022-04-11 | 16.75 | $16.40 | 323700 |
| 2022-04-08 | 16.80 | $16.38 | 268836 |
| 2022-04-07 | 16.87 | $16.43 | 332600 |
| 2022-04-06 | 16.93 | $16.67 | 375946 |
| 2022-04-05 | 16.92 | $16.67 | 328500 |
| 2022-04-04 | 16.90 | $17.08 | 421621 |
| 2022-04-01 | 16.75 | $16.84 | 307700 |
| 2022-03-31 | 16.63 | $16.73 | 282400 |
| 2022-03-30 | 16.51 | $16.80 | 213240 |
| 2022-03-29 | 16.34 | $16.90 | 352800 |
| 2022-03-28 | 16.10 | $16.31 | 208100 |
| 2022-03-25 | 15.98 | $16.08 | 382209 |
| 2022-03-24 | 15.92 | $15.91 | 140302 |
| 2022-03-23 | 15.89 | $15.95 | 236500 |
| 2022-03-22 | 15.85 | $16.04 | 211201 |
| 2022-03-21 | 15.76 | $15.84 | 216740 |
| 2022-03-18 | 15.72 | $16.03 | 173311 |
| 2022-03-17 | 15.61 | $15.93 | 228575 |
| 2022-03-16 | 15.50 | $15.57 | 190885 |
| 2022-03-15 | 15.49 | $15.26 | 215812 |
| 2022-03-14 | 15.58 | $15.25 | 347200 |
| 2022-03-11 | 15.69 | $15.63 | 205919 |
| 2022-03-10 | 15.71 | $15.74 | 384556 |
| 2022-03-09 | 15.69 | $15.90 | 217519 |
| 2022-03-08 | 15.63 | $15.68 | 278267 |
| 2022-03-07 | 15.62 | $15.73 | 284809 |
| 2022-03-04 | 15.59 | $16.17 | 318400 |
| 2022-03-03 | 15.42 | $15.87 | 301949 |
| 2022-03-02 | 15.31 | $15.56 | 346026 |
| 2022-03-01 | 15.28 | $15.62 | 344834 |
| 2022-02-28 | 15.23 | $15.74 | 409523 |
| 2022-02-25 | 15.14 | $15.92 | 575231 |
| 2022-02-24 | 14.98 | $15.34 | 727700 |
| 2022-02-23 | 14.97 | $14.68 | 622832 |
| 2022-02-22 | 15.18 | $14.72 | 678100 |
| 2022-02-18 | 15.43 | $15.12 | 453600 |
| 2022-02-17 | 15.62 | $15.31 | 475340 |
| 2022-02-16 | 15.79 | $15.63 | 382345 |
| 2022-02-15 | 15.90 | $15.70 | 298500 |
| 2022-02-14 | 16.02 | $15.79 | 387800 |
| 2022-02-11 | 16.14 | $15.94 | 368543 |
| 2022-02-10 | 16.24 | $16.27 | 557500 |
| 2022-02-09 | 16.27 | $16.59 | 273400 |
| 2022-02-08 | 16.20 | $16.26 | 231900 |
| 2022-02-07 | 16.22 | $16.43 | 296000 |
| 2022-02-04 | 16.20 | $16.25 | 331500 |
| 2022-02-03 | 16.23 | $16.57 | 252129 |
| 2022-02-02 | 16.18 | $16.90 | 285502 |
| 2022-02-01 | 16.01 | $16.59 | 359500 |
| 2022-01-31 | 15.90 | $16.59 | 369500 |
| 2022-01-28 | 15.79 | $16.31 | 373020 |
| 2022-01-27 | 15.74 | $15.73 | 435232 |
| 2022-01-26 | 15.88 | $15.88 | 683748 |
| 2022-01-25 | 16.01 | $15.84 | 416469 |
| 2022-01-24 | 16.18 | $15.70 | 1.8M |
| 2022-01-21 | 16.45 | $15.67 | 764849 |
| 2022-01-20 | 16.78 | $16.41 | 356759 |
| 2022-01-19 | 16.96 | $16.65 | 326153 |
| 2022-01-18 | 17.11 | $16.80 | 360900 |
| 2022-01-14 | 17.24 | $17.01 | 441400 |
| 2022-01-13 | 17.34 | $17.10 | 265645 |
| 2022-01-12 | 17.43 | $17.15 | 285540 |
| 2022-01-11 | 17.52 | $17.07 | 343519 |
| 2022-01-10 | 17.66 | $17.10 | 421837 |
| 2022-01-07 | 17.81 | $17.35 | 315010 |
| 2022-01-06 | 17.91 | $17.35 | 422336 |
| 2022-01-05 | 18.04 | $17.13 | 831200 |
| 2022-01-04 | 18.25 | $18.11 | 437400 |
| 2022-01-03 | 18.19 | $18.13 | 843900 |
| 2021-12-31 | 18.10 | $18.22 | 285900 |
| 2021-12-30 | 17.96 | $18.19 | 294500 |
| 2021-12-29 | 17.79 | $18.00 | 344500 |
| 2021-12-28 | 17.63 | $17.94 | 314900 |
| 2021-12-27 | 17.45 | $17.84 | 365100 |
| 2021-12-23 | 17.27 | $17.55 | 327153 |
| 2021-12-22 | 17.13 | $17.40 | 273842 |
| 2021-12-21 | 17.00 | $17.22 | 237800 |
| 2021-12-20 | 16.90 | $16.85 | 338700 |
| 2021-12-17 | 16.90 | $17.14 | 355700 |
| 2021-12-16 | 16.80 | $17.13 | 351429 |
| 2021-12-15 | 16.68 | $17.05 | 417340 |
| 2021-12-14 | 16.55 | $16.66 | 317200 |
| 2021-12-13 | 16.53 | $16.81 | 292434 |
| 2021-12-10 | 16.45 | $16.66 | 173206 |
| 2021-12-09 | 16.41 | $16.69 | 301400 |
| 2021-12-08 | 16.35 | $16.85 | 209831 |
| 2021-12-07 | 16.22 | $16.66 | 220733 |
| 2021-12-06 | 16.13 | $16.30 | 296200 |
| 2021-12-03 | 16.14 | $16.01 | 274400 |
| 2021-12-02 | 16.24 | $16.01 | 416741 |
| 2021-12-01 | 16.37 | $15.78 | 434820 |
| 2021-11-30 | 16.61 | $16.11 | 441549 |
| 2021-11-29 | 16.79 | $16.57 | 375000 |
| 2021-11-26 | 16.86 | $16.57 | 232400 |
| 2021-11-24 | 16.95 | $17.00 | 171600 |
| 2021-11-23 | 16.93 | $16.72 | 221834 |
| 2021-11-22 | 16.98 | $16.56 | 344500 |
| 2021-11-19 | 17.09 | $16.84 | 166904 |
| 2021-11-18 | 17.13 | $16.83 | 241842 |
| 2021-11-17 | 17.19 | $16.92 | 327914 |
| 2021-11-16 | 17.22 | $16.87 | 295800 |
| 2021-11-15 | 17.27 | $17.10 | 219248 |
| 2021-11-12 | 17.25 | $17.10 | 193930 |
| 2021-11-11 | 17.23 | $17.04 | 184000 |
| 2021-11-10 | 17.21 | $16.97 | 295228 |
| 2021-11-09 | 17.20 | $17.04 | 245210 |
| 2021-11-08 | 17.16 | $16.93 | 249800 |
| 2021-11-05 | 17.14 | $16.95 | 294331 |
| 2021-11-04 | 17.10 | $16.93 | 374518 |
| 2021-11-03 | 17.06 | $17.11 | 252623 |
| 2021-11-02 | 16.93 | $17.00 | 456100 |
| 2021-11-01 | 16.81 | $16.79 | 394400 |
| 2021-10-29 | 16.73 | $16.63 | 323900 |
| 2021-10-28 | 16.67 | $16.76 | 290129 |
| 2021-10-27 | 16.55 | $16.52 | 307500 |
| 2021-10-26 | 16.47 | $16.60 | 245546 |
| 2021-10-25 | 16.35 | $16.48 | 223200 |
| 2021-10-22 | 16.23 | $16.38 | 199400 |
| 2021-10-21 | 16.11 | $16.31 | 248573 |
| 2021-10-20 | 15.99 | $16.41 | 343300 |
| 2021-10-19 | 15.80 | $16.14 | 246300 |
| 2021-10-18 | 15.66 | $16.12 | 355200 |
| 2021-10-15 | 15.49 | $15.87 | 236004 |
| 2021-10-14 | 15.37 | $15.79 | 220900 |
| 2021-10-13 | 15.24 | $15.57 | 233304 |
| 2021-10-12 | 15.16 | $15.48 | 293434 |
| 2021-10-11 | 15.09 | $15.33 | 274000 |
| 2021-10-08 | 15.06 | $15.28 | 304134 |
| 2021-10-07 | 15.04 | $15.42 | 372800 |
| 2021-10-06 | 14.98 | $15.22 | 313900 |
| 2021-10-05 | 14.97 | $15.13 | 308604 |
| 2021-10-04 | 15.00 | $15.19 | 366743 |
| 2021-10-01 | 15.01 | $15.19 | 256622 |
| 2021-09-30 | 15.04 | $14.90 | 383766 |
| 2021-09-29 | 15.17 | $15.08 | 301916 |
| 2021-09-28 | 15.28 | $14.91 | 659236 |
| 2021-09-27 | 15.47 | $15.12 | 556987 |
| 2021-09-24 | 15.63 | $15.46 | 314900 |
| 2021-09-23 | 15.73 | $15.67 | 385199 |
| 2021-09-22 | 15.79 | $15.75 | 350700 |
| 2021-09-21 | 15.84 | $15.60 | 322600 |
| 2021-09-20 | 15.95 | $15.58 | 596404 |
| 2021-09-17 | 16.09 | $15.82 | 214600 |
| 2021-09-16 | 16.18 | $16.01 | 252017 |
| 2021-09-15 | 16.23 | $16.09 | 237327 |
| 2021-09-14 | 16.27 | $16.00 | 204600 |
| 2021-09-13 | 16.34 | $16.16 | 278207 |
| 2021-09-10 | 16.38 | $16.09 | 303810 |
| 2021-09-09 | 16.45 | $16.34 | 293200 |
| 2021-09-08 | 16.45 | $16.53 | 204330 |
| 2021-09-07 | 16.39 | $16.36 | 374042 |
| 2021-09-03 | 16.37 | $16.69 | 239216 |
| 2021-09-02 | 16.23 | $16.67 | 342700 |
| 2021-09-01 | 16.07 | $16.55 | 440313 |
| 2021-08-31 | 15.91 | $16.31 | 358000 |
| 2021-08-30 | 15.80 | $16.06 | 295228 |
| 2021-08-27 | 15.74 | $15.88 | 332143 |
| 2021-08-26 | 15.72 | $15.54 | 403708 |
| 2021-08-25 | 15.82 | $15.68 | 350600 |
| 2021-08-24 | 15.89 | $15.69 | 525600 |
| 2021-08-23 | 15.97 | $15.73 | 455500 |
| 2021-08-20 | 16.06 | $15.73 | 418400 |
| 2021-08-19 | 16.17 | $15.72 | 635300 |
| 2021-08-18 | 16.30 | $15.91 | 345405 |
| 2021-08-17 | 16.40 | $16.22 | 380400 |
| 2021-08-16 | 16.43 | $16.51 | 415400 |
| 2021-08-13 | 16.36 | $16.52 | 448200 |
| 2021-08-12 | 16.28 | $16.41 | 284910 |
| 2021-08-11 | 16.21 | $16.33 | 340238 |
| 2021-08-10 | 16.15 | $16.16 | 238000 |
| 2021-08-09 | 16.13 | $16.20 | 284400 |
| 2021-08-06 | 16.09 | $16.11 | 197037 |
| 2021-08-05 | 16.06 | $16.05 | 324000 |
| 2021-08-04 | 16.05 | $15.92 | 395368 |
| 2021-08-03 | 16.08 | $16.20 | 290417 |
| 2021-08-02 | 16.03 | $16.18 | 368203 |
| 2021-07-30 | 15.97 | $16.08 | 522231 |
| 2021-07-29 | 15.92 | $15.95 | 253000 |
| 2021-07-28 | 15.91 | $15.90 | 232700 |
| 2021-07-27 | 15.91 | $15.91 | 251600 |
| 2021-07-26 | 15.91 | $15.85 | 243046 |
| 2021-07-23 | 15.93 | $15.97 | 223100 |
| 2021-07-22 | 15.91 | $15.82 | 252810 |
| 2021-07-21 | 15.94 | $15.89 | 365111 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.02
2026-07-17
Close Price
$12.37
Vol: 2.0M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.59
Average
49.74
Maximum
80.37
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.02 | $12.37 | 2.0M |
| 2026-07-16 | 45.66 | $12.40 | 959325 |
| 2026-07-15 | 40.54 | $12.21 | 2.3M |
| 2026-07-14 | 40.26 | $12.20 | 1.5M |
| 2026-07-13 | 40.62 | $12.22 | 923873 |
| 2026-07-10 | 40.62 | $12.22 | 588831 |
| 2026-07-09 | 40.38 | $12.21 | 522335 |
| 2026-07-08 | 40.15 | $12.20 | 783000 |
| 2026-07-07 | 42.52 | $12.35 | 1.2M |
| 2026-07-06 | 39.81 | $12.23 | 909230 |
| 2026-07-02 | 44.27 | $12.50 | 716225 |
| 2026-07-01 | 40.52 | $12.34 | 773034 |
| 2026-06-30 | 39.80 | $12.31 | 966839 |
| 2026-06-29 | 42.76 | $12.49 | 848117 |
| 2026-06-26 | 41.85 | $12.45 | 629836 |
| 2026-06-25 | 40.95 | $12.41 | 776139 |
| 2026-06-24 | 43.83 | $12.59 | 913422 |
| 2026-06-23 | 38.34 | $12.35 | 835800 |
| 2026-06-22 | 36.87 | $12.29 | 667134 |
| 2026-06-18 | 36.40 | $12.27 | 1.4M |
| 2026-06-17 | 38.77 | $12.44 | 1.6M |
| 2026-06-16 | 44.26 | $12.78 | 942345 |
| 2026-06-15 | 44.97 | $12.82 | 1.5M |
| 2026-06-12 | 47.89 | $12.98 | 1.2M |
| 2026-06-11 | 44.46 | $12.82 | 1.4M |
| 2026-06-10 | 44.81 | $12.84 | 1.5M |
| 2026-06-09 | 42.44 | $12.73 | 3.0M |
| 2026-06-08 | 52.58 | $13.25 | 362700 |
| 2026-06-05 | 59.91 | $13.53 | 349012 |
| 2026-06-04 | 55.49 | $13.32 | 310400 |
| 2026-06-03 | 50.29 | $13.11 | 371379 |
| 2026-06-02 | 50.29 | $13.11 | 434700 |
| 2026-06-01 | 49.27 | $13.07 | 421700 |
| 2026-05-29 | 56.73 | $13.34 | 437114 |
| 2026-05-28 | 57.96 | $13.38 | 342303 |
| 2026-05-27 | 56.15 | $13.30 | 202700 |
| 2026-05-26 | 58.24 | $13.37 | 355534 |
| 2026-05-22 | 57.16 | $13.32 | 186000 |
| 2026-05-21 | 57.16 | $13.32 | 219205 |
| 2026-05-20 | 56.34 | $13.28 | 302611 |
| 2026-05-19 | 51.51 | $13.06 | 231177 |
| 2026-05-18 | 51.04 | $13.04 | 256550 |
| 2026-05-15 | 48.45 | $12.93 | 382123 |
| 2026-05-14 | 55.58 | $13.21 | 244943 |
| 2026-05-13 | 55.86 | $13.22 | 278900 |
| 2026-05-12 | 58.65 | $13.32 | 236259 |
| 2026-05-11 | 61.58 | $13.42 | 277440 |
| 2026-05-08 | 61.87 | $13.43 | 415800 |
| 2026-05-07 | 61.17 | $13.39 | 184200 |
| 2026-05-06 | 61.99 | $13.42 | 270800 |
| 2026-05-05 | 59.78 | $13.29 | 254900 |
| 2026-05-04 | 58.37 | $13.21 | 380000 |
| 2026-05-01 | 63.68 | $13.41 | 336000 |
| 2026-04-30 | 63.36 | $13.39 | 413216 |
| 2026-04-29 | 58.94 | $13.13 | 274280 |
| 2026-04-28 | 58.20 | $13.09 | 187315 |
| 2026-04-27 | 56.15 | $12.98 | 268961 |
| 2026-04-24 | 57.87 | $13.05 | 196515 |
| 2026-04-23 | 57.52 | $13.03 | 277007 |
| 2026-04-22 | 55.19 | $12.90 | 290400 |
| 2026-04-21 | 59.72 | $13.09 | 299027 |
| 2026-04-20 | 65.95 | $13.32 | 320431 |
| 2026-04-17 | 66.52 | $13.34 | 325934 |
| 2026-04-16 | 62.67 | $13.09 | 368719 |
| 2026-04-15 | 59.49 | $12.91 | 228885 |
| 2026-04-14 | 59.30 | $12.90 | 332045 |
| 2026-04-13 | 58.41 | $12.85 | 404646 |
| 2026-04-10 | 59.15 | $12.88 | 300000 |
| 2026-04-09 | 58.48 | $12.84 | 249000 |
| 2026-04-08 | 54.99 | $12.64 | 301300 |
| 2026-04-07 | 50.66 | $12.42 | 219736 |
| 2026-04-06 | 51.30 | $12.45 | 346300 |
| 2026-04-02 | 48.84 | $12.33 | 228800 |
| 2026-04-01 | 45.81 | $12.19 | 318216 |
| 2026-03-31 | 42.58 | $12.05 | 760200 |
| 2026-03-30 | 38.08 | $11.87 | 353003 |
| 2026-03-27 | 33.39 | $11.70 | 365900 |
| 2026-03-26 | 35.81 | $11.86 | 285812 |
| 2026-03-25 | 36.93 | $11.93 | 308246 |
| 2026-03-24 | 35.84 | $11.89 | 291943 |
| 2026-03-23 | 37.53 | $12.00 | 325445 |
| 2026-03-20 | 37.99 | $12.03 | 476061 |
| 2026-03-19 | 45.66 | $12.46 | 298318 |
| 2026-03-18 | 46.49 | $12.50 | 157800 |
| 2026-03-17 | 50.64 | $12.69 | 286811 |
| 2026-03-16 | 48.82 | $12.61 | 256900 |
| 2026-03-13 | 44.68 | $12.44 | 251200 |
| 2026-03-12 | 44.68 | $12.44 | 235700 |
| 2026-03-11 | 45.26 | $12.47 | 329683 |
| 2026-03-10 | 48.90 | $12.65 | 391716 |
| 2026-03-09 | 52.45 | $12.81 | 711345 |
| 2026-03-06 | 54.82 | $12.91 | 361338 |
| 2026-03-05 | 60.25 | $13.12 | 346628 |
| 2026-03-04 | 65.85 | $13.31 | 351548 |
| 2026-03-03 | 64.36 | $13.22 | 625316 |
| 2026-03-02 | 68.46 | $13.35 | 468656 |
| 2026-02-27 | 67.86 | $13.31 | 490257 |
| 2026-02-26 | 66.19 | $13.20 | 415857 |
| 2026-02-25 | 62.65 | $12.99 | 337900 |
| 2026-02-24 | 66.42 | $13.11 | 356864 |
| 2026-02-23 | 65.26 | $13.04 | 370908 |
| 2026-02-20 | 65.57 | $13.05 | 349782 |
| 2026-02-19 | 64.62 | $12.99 | 578800 |
| 2026-02-18 | 68.19 | $13.11 | 588946 |
| 2026-02-17 | 75.45 | $13.33 | 505723 |
| 2026-02-13 | 74.02 | $13.21 | 493226 |
| 2026-02-12 | 70.47 | $12.95 | 856000 |
| 2026-02-11 | 69.24 | $12.87 | 622768 |
| 2026-02-10 | 68.93 | $12.85 | 588420 |
| 2026-02-09 | 67.87 | $12.78 | 671700 |
| 2026-02-06 | 65.46 | $12.63 | 721100 |
| 2026-02-05 | 60.79 | $12.38 | 390000 |
| 2026-02-04 | 63.74 | $12.47 | 591701 |
| 2026-02-03 | 58.67 | $12.23 | 622325 |
| 2026-02-02 | 58.44 | $12.22 | 685500 |
| 2026-01-30 | 58.44 | $12.22 | 507723 |
| 2026-01-29 | 57.81 | $12.19 | 551850 |
| 2026-01-28 | 52.78 | $11.97 | 467338 |
| 2026-01-27 | 59.52 | $12.19 | 357200 |
| 2026-01-26 | 59.85 | $12.20 | 460500 |
| 2026-01-23 | 58.76 | $12.15 | 485841 |
| 2026-01-22 | 56.53 | $12.05 | 545036 |
| 2026-01-21 | 59.92 | $12.16 | 669901 |
| 2026-01-20 | 57.96 | $12.07 | 487313 |
| 2026-01-16 | 64.26 | $12.26 | 1.2M |
| 2026-01-15 | 61.09 | $12.11 | 643700 |
| 2026-01-14 | 59.49 | $12.04 | 888520 |
| 2026-01-13 | 57.36 | $11.95 | 831490 |
| 2026-01-12 | 55.63 | $11.88 | 845914 |
| 2026-01-09 | 52.49 | $11.76 | 541546 |
| 2026-01-08 | 50.84 | $11.70 | 517915 |
| 2026-01-07 | 47.06 | $11.57 | 855109 |
| 2026-01-06 | 53.03 | $11.77 | 1.0M |
| 2026-01-05 | 49.37 | $11.65 | 1.3M |
| 2026-01-02 | 42.65 | $11.46 | 726140 |
| 2025-12-31 | 41.09 | $11.42 | 907700 |
| 2025-12-30 | 45.51 | $11.57 | 879188 |
| 2025-12-29 | 43.18 | $11.51 | 758900 |
| 2025-12-26 | 47.69 | $11.65 | 490607 |
| 2025-12-24 | 46.94 | $11.63 | 275609 |
| 2025-12-23 | 40.89 | $11.48 | 714900 |
| 2025-12-22 | 41.49 | $11.50 | 719318 |
| 2025-12-19 | 39.38 | $11.45 | 628639 |
| 2025-12-18 | 39.38 | $11.45 | 735000 |
| 2025-12-17 | 38.58 | $11.43 | 685725 |
| 2025-12-16 | 35.77 | $11.36 | 856807 |
| 2025-12-15 | 37.64 | $11.44 | 1.2M |
| 2025-12-12 | 35.64 | $11.39 | 569800 |
| 2025-12-11 | 35.64 | $11.39 | 769952 |
| 2025-12-10 | 35.85 | $11.40 | 788500 |
| 2025-12-09 | 36.66 | $11.44 | 735346 |
| 2025-12-08 | 40.59 | $11.62 | 715000 |
| 2025-12-05 | 43.02 | $11.72 | 420723 |
| 2025-12-04 | 43.27 | $11.73 | 601900 |
| 2025-12-03 | 44.48 | $11.78 | 359848 |
| 2025-12-02 | 44.95 | $11.80 | 463104 |
| 2025-12-01 | 46.37 | $11.86 | 493983 |
| 2025-11-28 | 50.13 | $12.01 | 302604 |
| 2025-11-26 | 48.28 | $11.94 | 343644 |
| 2025-11-25 | 43.41 | $11.77 | 388700 |
| 2025-11-24 | 41.24 | $11.70 | 474943 |
| 2025-11-21 | 36.99 | $11.57 | 539700 |
| 2025-11-20 | 32.34 | $11.44 | 403142 |
| 2025-11-19 | 33.43 | $11.50 | 442200 |
| 2025-11-18 | 36.52 | $11.66 | 445100 |
| 2025-11-17 | 36.17 | $11.65 | 532606 |
| 2025-11-14 | 39.48 | $11.81 | 468238 |
| 2025-11-13 | 39.48 | $11.81 | 335387 |
| 2025-11-12 | 44.55 | $12.03 | 294849 |
| 2025-11-11 | 48.59 | $12.18 | 242300 |
| 2025-11-10 | 45.46 | $12.08 | 324946 |
| 2025-11-07 | 42.46 | $11.99 | 270224 |
| 2025-11-06 | 38.92 | $11.89 | 266534 |
| 2025-11-05 | 40.83 | $11.97 | 364937 |
| 2025-11-04 | 39.41 | $11.93 | 277100 |
| 2025-11-03 | 40.80 | $11.99 | 411500 |
| 2025-10-31 | 43.21 | $12.09 | 325900 |
| 2025-10-30 | 41.57 | $12.04 | 392547 |
| 2025-10-29 | 37.82 | $11.93 | 509206 |
| 2025-10-28 | 45.07 | $12.22 | 379800 |
| 2025-10-27 | 54.68 | $12.50 | 246900 |
| 2025-10-24 | 51.90 | $12.42 | 221938 |
| 2025-10-23 | 49.70 | $12.36 | 199469 |
| 2025-10-22 | 50.43 | $12.38 | 193500 |
| 2025-10-21 | 50.08 | $12.37 | 199991 |
| 2025-10-20 | 51.81 | $12.42 | 264200 |
| 2025-10-17 | 47.31 | $12.29 | 219726 |
| 2025-10-16 | 47.96 | $12.31 | 229138 |
| 2025-10-15 | 47.96 | $12.31 | 272000 |
| 2025-10-14 | 41.78 | $12.14 | 235061 |
| 2025-10-13 | 41.40 | $12.13 | 294404 |
| 2025-10-10 | 37.85 | $12.04 | 352600 |
| 2025-10-09 | 42.77 | $12.22 | 357600 |
| 2025-10-08 | 46.26 | $12.33 | 278852 |
| 2025-10-07 | 49.03 | $12.41 | 409244 |
| 2025-10-06 | 47.15 | $12.36 | 254500 |
| 2025-10-03 | 50.32 | $12.45 | 185510 |
| 2025-10-02 | 49.60 | $12.43 | 277401 |
| 2025-10-01 | 52.10 | $12.50 | 343829 |
| 2025-09-30 | 51.10 | $12.47 | 329700 |
| 2025-09-29 | 50.44 | $12.45 | 289415 |
| 2025-09-26 | 48.47 | $12.39 | 303400 |
| 2025-09-25 | 44.64 | $12.28 | 358948 |
| 2025-09-24 | 47.38 | $12.37 | 357200 |
| 2025-09-23 | 50.66 | $12.47 | 310404 |
| 2025-09-22 | 50.00 | $12.45 | 328538 |
| 2025-09-19 | 48.03 | $12.39 | 390400 |
| 2025-09-18 | 51.57 | $12.50 | 395700 |
| 2025-09-17 | 50.95 | $12.48 | 346449 |
| 2025-09-16 | 50.03 | $12.45 | 776908 |
| 2025-09-15 | 56.77 | $12.65 | 233600 |
| 2025-09-12 | 58.26 | $12.69 | 266038 |
| 2025-09-11 | 58.26 | $12.69 | 399100 |
| 2025-09-10 | 52.65 | $12.49 | 313508 |
| 2025-09-09 | 52.98 | $12.50 | 355615 |
| 2025-09-08 | 55.71 | $12.58 | 410143 |
| 2025-09-05 | 57.46 | $12.63 | 279700 |
| 2025-09-04 | 52.33 | $12.45 | 206000 |
| 2025-09-03 | 48.39 | $12.33 | 527432 |
| 2025-09-02 | 51.06 | $12.41 | 417541 |
| 2025-08-29 | 55.82 | $12.54 | 451800 |
| 2025-08-28 | 54.90 | $12.51 | 318000 |
| 2025-08-27 | 53.99 | $12.48 | 248600 |
| 2025-08-26 | 53.69 | $12.47 | 344943 |
| 2025-08-25 | 54.36 | $12.49 | 295200 |
| 2025-08-22 | 57.05 | $12.57 | 435743 |
| 2025-08-21 | 51.01 | $12.36 | 268800 |
| 2025-08-20 | 52.34 | $12.40 | 220132 |
| 2025-08-19 | 48.85 | $12.29 | 209314 |
| 2025-08-18 | 41.44 | $12.09 | 197537 |
| 2025-08-15 | 42.91 | $12.14 | 242601 |
| 2025-08-14 | 43.21 | $12.15 | 213528 |
| 2025-08-13 | 44.35 | $12.19 | 368042 |
| 2025-08-12 | 41.00 | $12.10 | 450131 |
| 2025-08-11 | 43.49 | $12.19 | 446717 |
| 2025-08-08 | 47.11 | $12.31 | 370909 |
| 2025-08-07 | 47.11 | $12.31 | 234300 |
| 2025-08-06 | 48.33 | $12.35 | 319300 |
| 2025-08-05 | 48.33 | $12.35 | 196800 |
| 2025-08-04 | 47.10 | $12.31 | 425527 |
| 2025-08-01 | 44.27 | $12.22 | 294935 |
| 2025-07-31 | 45.55 | $12.27 | 497561 |
| 2025-07-30 | 50.89 | $12.46 | 353400 |
| 2025-07-29 | 55.09 | $12.59 | 222838 |
| 2025-07-28 | 50.62 | $12.44 | 284900 |
| 2025-07-25 | 56.29 | $12.60 | 184270 |
| 2025-07-24 | 56.00 | $12.59 | 285318 |
| 2025-07-23 | 57.46 | $12.63 | 308200 |
| 2025-07-22 | 57.46 | $12.63 | 279310 |
| 2025-07-21 | 51.46 | $12.42 | 333515 |
| 2025-07-18 | 50.19 | $12.38 | 170013 |
| 2025-07-17 | 49.88 | $12.37 | 298301 |
| 2025-07-16 | 49.27 | $12.35 | 268400 |
| 2025-07-15 | 47.47 | $12.29 | 366839 |
| 2025-07-14 | 53.83 | $12.50 | 211923 |
| 2025-07-11 | 50.53 | $12.39 | 251740 |
| 2025-07-10 | 52.14 | $12.44 | 268900 |
| 2025-07-09 | 50.65 | $12.39 | 248400 |
| 2025-07-08 | 50.35 | $12.38 | 284944 |
| 2025-07-07 | 50.93 | $12.40 | 318209 |
| 2025-07-03 | 55.13 | $12.54 | 149046 |
| 2025-07-02 | 55.44 | $12.55 | 250446 |
| 2025-07-01 | 54.71 | $12.52 | 349600 |
| 2025-06-30 | 53.01 | $12.45 | 392600 |
| 2025-06-27 | 50.23 | $12.34 | 324600 |
| 2025-06-26 | 48.39 | $12.27 | 330451 |
| 2025-06-25 | 50.68 | $12.36 | 333600 |
| 2025-06-24 | 57.61 | $12.60 | 228200 |
| 2025-06-23 | 55.19 | $12.50 | 295400 |
| 2025-06-20 | 49.41 | $12.29 | 181723 |
| 2025-06-18 | 50.29 | $12.32 | 151348 |
| 2025-06-17 | 49.44 | $12.29 | 286900 |
| 2025-06-16 | 49.44 | $12.29 | 197850 |
| 2025-06-13 | 49.44 | $12.29 | 224515 |
| 2025-06-12 | 52.27 | $12.40 | 192400 |
| 2025-06-11 | 51.30 | $12.36 | 257526 |
| 2025-06-10 | 54.15 | $12.47 | 350760 |
| 2025-06-09 | 54.15 | $12.47 | 284535 |
| 2025-06-06 | 55.16 | $12.51 | 219332 |
| 2025-06-05 | 53.73 | $12.44 | 225361 |
| 2025-06-04 | 53.73 | $12.44 | 195511 |
| 2025-06-03 | 53.54 | $12.43 | 258095 |
| 2025-06-02 | 53.96 | $12.45 | 389200 |
| 2025-05-30 | 53.96 | $12.45 | 304191 |
| 2025-05-29 | 53.80 | $12.44 | 314000 |
| 2025-05-28 | 49.51 | $12.19 | 161545 |
| 2025-05-27 | 50.40 | $12.24 | 275655 |
| 2025-05-23 | 46.77 | $12.04 | 200900 |
| 2025-05-22 | 47.09 | $12.06 | 210500 |
| 2025-05-21 | 48.88 | $12.17 | 318201 |
| 2025-05-20 | 55.22 | $12.52 | 227910 |
| 2025-05-19 | 55.42 | $12.53 | 258416 |
| 2025-05-16 | 55.79 | $12.55 | 227839 |
| 2025-05-15 | 51.43 | $12.27 | 210100 |
| 2025-05-14 | 47.37 | $12.04 | 550500 |
| 2025-05-13 | 51.84 | $12.29 | 490954 |
| 2025-05-12 | 56.06 | $12.50 | 314330 |
| 2025-05-09 | 53.85 | $12.37 | 106193 |
| 2025-05-08 | 52.46 | $12.29 | 225700 |
| 2025-05-07 | 53.81 | $12.36 | 188608 |
| 2025-05-06 | 54.19 | $12.38 | 240300 |
| 2025-05-05 | 56.27 | $12.49 | 201931 |
| 2025-05-02 | 55.83 | $12.46 | 202800 |
| 2025-05-01 | 53.93 | $12.33 | 300700 |
| 2025-04-30 | 52.12 | $12.21 | 436200 |
| 2025-04-29 | 50.74 | $12.12 | 409147 |
| 2025-04-28 | 48.56 | $11.98 | 186725 |
| 2025-04-25 | 46.96 | $11.88 | 236700 |
| 2025-04-24 | 47.10 | $11.89 | 261100 |
| 2025-04-23 | 46.04 | $11.82 | 296000 |
| 2025-04-22 | 44.68 | $11.73 | 294094 |
| 2025-04-21 | 41.25 | $11.51 | 365308 |
| 2025-04-17 | 43.83 | $11.73 | 1.0M |
| 2025-04-16 | 41.46 | $11.58 | 586200 |
| 2025-04-15 | 42.37 | $11.66 | 253679 |
| 2025-04-14 | 41.61 | $11.61 | 326722 |
| 2025-04-11 | 37.72 | $11.36 | 272940 |
| 2025-04-10 | 33.33 | $11.10 | 384128 |
| 2025-04-09 | 35.92 | $11.38 | 807600 |
| 2025-04-08 | 24.81 | $10.82 | 674606 |
| 2025-04-07 | 27.04 | $11.10 | 956415 |
| 2025-04-04 | 31.78 | $11.59 | 923600 |
| 2025-04-03 | 42.83 | $12.35 | 516900 |
| 2025-04-02 | 50.79 | $12.71 | 193100 |
| 2025-04-01 | 48.78 | $12.63 | 390206 |
| 2025-03-31 | 46.98 | $12.56 | 329613 |
| 2025-03-28 | 45.15 | $12.49 | 268826 |
| 2025-03-27 | 41.89 | $12.37 | 195342 |
| 2025-03-26 | 42.29 | $12.39 | 263953 |
| 2025-03-25 | 41.22 | $12.35 | 373246 |
| 2025-03-24 | 45.39 | $12.56 | 305000 |
| 2025-03-21 | 43.05 | $12.47 | 176300 |
| 2025-03-20 | 46.19 | $12.62 | 224500 |
| 2025-03-19 | 46.19 | $12.62 | 240909 |
| 2025-03-18 | 45.22 | $12.58 | 286004 |
| 2025-03-17 | 45.81 | $12.61 | 365842 |
| 2025-03-14 | 41.25 | $12.42 | 329234 |
| 2025-03-13 | 35.86 | $12.22 | 370800 |
| 2025-03-12 | 40.05 | $12.46 | 311700 |
| 2025-03-11 | 41.00 | $12.51 | 387800 |
| 2025-03-10 | 44.83 | $12.70 | 424012 |
| 2025-03-07 | 48.70 | $12.87 | 371320 |
| 2025-03-06 | 46.91 | $12.80 | 380000 |
| 2025-03-05 | 55.61 | $13.13 | 347700 |
| 2025-03-04 | 54.89 | $13.10 | 461400 |
| 2025-03-03 | 61.92 | $13.32 | 450700 |
| 2025-02-28 | 60.61 | $13.26 | 350443 |
| 2025-02-27 | 58.11 | $13.15 | 249327 |
| 2025-02-26 | 55.93 | $13.06 | 218700 |
| 2025-02-25 | 59.18 | $13.16 | 364013 |
| 2025-02-24 | 55.76 | $13.02 | 378700 |
| 2025-02-21 | 52.53 | $12.90 | 261300 |
| 2025-02-20 | 54.42 | $12.96 | 288500 |
| 2025-02-19 | 54.16 | $12.95 | 355100 |
| 2025-02-18 | 53.65 | $12.93 | 356076 |
| 2025-02-14 | 52.67 | $12.89 | 254610 |
| 2025-02-13 | 53.20 | $12.91 | 227700 |
| 2025-02-12 | 50.81 | $12.81 | 265900 |
| 2025-02-11 | 53.68 | $12.92 | 301800 |
| 2025-02-10 | 53.94 | $12.93 | 330008 |
| 2025-02-07 | 54.20 | $12.94 | 269106 |
| 2025-02-06 | 55.94 | $13.01 | 274425 |
| 2025-02-05 | 53.72 | $12.90 | 289425 |
| 2025-02-04 | 51.17 | $12.78 | 273900 |
| 2025-02-03 | 51.62 | $12.80 | 487263 |
| 2025-01-31 | 51.42 | $12.79 | 440600 |
| 2025-01-30 | 50.63 | $12.75 | 468100 |
| 2025-01-29 | 47.61 | $12.60 | 289700 |
| 2025-01-28 | 49.93 | $12.72 | 292042 |
| 2025-01-27 | 54.57 | $12.94 | 411200 |
| 2025-01-24 | 52.27 | $12.82 | 344300 |
| 2025-01-23 | 52.69 | $12.84 | 359055 |
| 2025-01-22 | 51.96 | $12.80 | 454800 |
| 2025-01-21 | 55.23 | $12.96 | 480063 |
| 2025-01-17 | 50.61 | $12.71 | 407800 |
| 2025-01-16 | 48.81 | $12.62 | 415200 |
| 2025-01-15 | 46.76 | $12.52 | 676600 |
| 2025-01-14 | 41.65 | $12.29 | 425616 |
| 2025-01-13 | 41.81 | $12.30 | 809549 |
| 2025-01-10 | 35.47 | $12.04 | 380300 |
| 2025-01-08 | 39.92 | $12.32 | 316200 |
| 2025-01-07 | 36.40 | $12.19 | 493800 |
| 2025-01-06 | 37.86 | $12.28 | 481317 |
| 2025-01-03 | 37.86 | $12.28 | 254833 |
| 2025-01-02 | 36.06 | $12.21 | 318200 |
| 2024-12-31 | 36.49 | $12.24 | 421900 |
| 2024-12-30 | 35.02 | $12.18 | 596700 |
| 2024-12-27 | 35.80 | $12.24 | 485539 |
| 2024-12-26 | 37.55 | $12.37 | 351419 |
| 2024-12-24 | 36.87 | $12.34 | 157900 |
| 2024-12-23 | 33.94 | $12.21 | 342400 |
| 2024-12-20 | 33.26 | $12.18 | 446200 |
| 2024-12-19 | 26.83 | $11.91 | 476943 |
| 2024-12-18 | 28.67 | $12.10 | 472400 |
| 2024-12-17 | 34.36 | $12.58 | 466600 |
| 2024-12-16 | 37.76 | $12.81 | 544200 |
| 2024-12-13 | 38.08 | $12.83 | 305000 |
| 2024-12-12 | 38.99 | $12.89 | 285800 |
| 2024-12-11 | 39.29 | $12.91 | 340500 |
| 2024-12-10 | 40.78 | $13.01 | 320328 |
| 2024-12-09 | 46.10 | $13.33 | 283500 |
| 2024-12-06 | 46.46 | $13.35 | 404700 |
| 2024-12-05 | 48.81 | $13.48 | 259000 |
| 2024-12-04 | 49.91 | $13.54 | 220837 |
| 2024-12-03 | 51.39 | $13.62 | 300041 |
| 2024-12-02 | 52.31 | $13.67 | 358400 |
| 2024-11-29 | 57.38 | $13.93 | 224143 |
| 2024-11-27 | 57.38 | $13.93 | 225315 |
| 2024-11-26 | 53.29 | $13.67 | 203905 |
| 2024-11-25 | 52.80 | $13.64 | 473214 |
| 2024-11-22 | 52.64 | $13.63 | 232309 |
| 2024-11-21 | 49.74 | $13.45 | 203900 |
| 2024-11-20 | 46.82 | $13.28 | 258400 |
| 2024-11-19 | 48.39 | $13.38 | 262226 |
| 2024-11-18 | 45.44 | $13.21 | 258000 |
| 2024-11-15 | 40.48 | $12.95 | 204163 |
| 2024-11-14 | 40.62 | $12.96 | 315000 |
| 2024-11-13 | 42.78 | $13.12 | 420922 |
| 2024-11-12 | 42.78 | $13.12 | 269200 |
| 2024-11-11 | 46.71 | $13.40 | 419521 |
| 2024-11-08 | 51.01 | $13.67 | 281637 |
| 2024-11-07 | 46.88 | $13.43 | 368307 |
| 2024-11-06 | 39.87 | $13.08 | 664400 |
| 2024-11-05 | 46.35 | $13.47 | 227815 |
| 2024-11-04 | 41.23 | $13.25 | 275600 |
| 2024-11-01 | 40.50 | $13.22 | 384920 |
| 2024-10-31 | 45.15 | $13.48 | 354840 |
| 2024-10-30 | 50.20 | $13.72 | 231100 |
| 2024-10-29 | 45.36 | $13.52 | 179900 |
| 2024-10-28 | 51.01 | $13.76 | 215213 |
| 2024-10-25 | 53.11 | $13.84 | 213500 |
| 2024-10-24 | 53.63 | $13.86 | 238528 |
| 2024-10-23 | 52.29 | $13.80 | 240600 |
| 2024-10-22 | 52.53 | $13.81 | 163535 |
| 2024-10-21 | 51.69 | $13.77 | 294800 |
| 2024-10-18 | 58.62 | $14.05 | 191200 |
| 2024-10-17 | 59.70 | $14.09 | 203327 |
| 2024-10-16 | 61.05 | $14.14 | 346303 |
| 2024-10-15 | 57.40 | $13.94 | 465740 |
| 2024-10-14 | 55.83 | $13.86 | 315700 |
| 2024-10-11 | 51.83 | $13.67 | 184326 |
| 2024-10-10 | 50.25 | $13.60 | 304600 |
| 2024-10-09 | 52.59 | $13.70 | 186400 |
| 2024-10-08 | 51.52 | $13.65 | 163733 |
| 2024-10-07 | 49.57 | $13.56 | 429530 |
| 2024-10-04 | 54.42 | $13.77 | 212296 |
| 2024-10-03 | 54.91 | $13.79 | 293444 |
| 2024-10-02 | 59.72 | $13.98 | 244933 |
| 2024-10-01 | 61.89 | $14.06 | 324200 |
| 2024-09-30 | 64.98 | $14.17 | 457027 |
| 2024-09-27 | 63.40 | $14.07 | 298100 |
| 2024-09-26 | 61.94 | $13.98 | 328520 |
| 2024-09-25 | 64.38 | $14.07 | 176824 |
| 2024-09-24 | 67.77 | $14.19 | 303545 |
| 2024-09-23 | 64.84 | $13.99 | 255000 |
| 2024-09-20 | 60.58 | $13.74 | 409000 |
| 2024-09-19 | 65.08 | $13.89 | 473690 |
| 2024-09-18 | 70.01 | $14.04 | 257500 |
| 2024-09-17 | 71.73 | $14.09 | 330343 |
| 2024-09-16 | 80.37 | $14.32 | 277000 |
| 2024-09-13 | 77.83 | $14.09 | 329300 |
| 2024-09-12 | 76.97 | $14.02 | 328865 |
| 2024-09-11 | 76.48 | $13.98 | 224900 |
| 2024-09-10 | 75.48 | $13.90 | 294525 |
| 2024-09-09 | 76.64 | $13.93 | 335388 |
| 2024-09-06 | 73.69 | $13.70 | 212737 |
| 2024-09-05 | 74.86 | $13.73 | 309333 |
| 2024-09-04 | 74.73 | $13.72 | 435300 |
| 2024-09-03 | 74.73 | $13.72 | 551500 |
| 2024-08-30 | 71.90 | $13.50 | 462400 |
| 2024-08-29 | 71.77 | $13.49 | 361239 |
| 2024-08-28 | 69.52 | $13.33 | 271400 |
| 2024-08-27 | 71.90 | $13.40 | 358146 |
| 2024-08-26 | 72.57 | $13.42 | 446000 |
| 2024-08-23 | 71.16 | $13.31 | 409400 |
| 2024-08-22 | 65.65 | $12.95 | 265142 |
| 2024-08-21 | 65.31 | $12.93 | 342212 |
| 2024-08-20 | 64.27 | $12.87 | 238441 |
| 2024-08-19 | 64.27 | $12.87 | 594900 |
| 2024-08-16 | 61.12 | $12.69 | 239200 |
| 2024-08-15 | 61.12 | $12.69 | 333300 |
| 2024-08-14 | 60.60 | $12.66 | 393204 |
| 2024-08-13 | 59.75 | $12.61 | 292821 |
| 2024-08-12 | 58.90 | $12.56 | 401312 |
| 2024-08-09 | 59.86 | $12.60 | 211700 |
| 2024-08-08 | 57.91 | $12.48 | 233100 |
| 2024-08-07 | 56.74 | $12.41 | 388100 |
| 2024-08-06 | 57.83 | $12.46 | 364100 |
| 2024-08-05 | 51.48 | $12.10 | 1.1M |
| 2024-08-02 | 71.71 | $12.81 | 475100 |
| 2024-08-01 | 70.47 | $12.73 | 456326 |
| 2024-07-31 | 68.14 | $12.59 | 655317 |
| 2024-07-30 | 68.51 | $12.60 | 571500 |
| 2024-07-29 | 65.71 | $12.44 | 234309 |
| 2024-07-26 | 62.97 | $12.30 | 284000 |
| 2024-07-25 | 60.63 | $12.19 | 314618 |
| 2024-07-24 | 61.98 | $12.23 | 378029 |
| 2024-07-23 | 68.94 | $12.42 | 400226 |
| 2024-07-22 | 69.33 | $12.43 | 553800 |
| 2024-07-19 | 65.44 | $12.22 | 240332 |
| 2024-07-18 | 65.82 | $12.23 | 446100 |
| 2024-07-17 | 68.45 | $12.30 | 453700 |
| 2024-07-16 | 67.01 | $12.22 | 475361 |
| 2024-07-15 | 64.53 | $12.09 | 494015 |
| 2024-07-12 | 62.47 | $11.99 | 1.1M |
| 2024-07-11 | 64.24 | $12.04 | 881716 |
| 2024-07-10 | 58.92 | $11.80 | 290500 |
| 2024-07-09 | 57.41 | $11.74 | 609250 |
| 2024-07-08 | 55.88 | $11.68 | 351310 |
| 2024-07-05 | 55.11 | $11.65 | 289246 |
| 2024-07-03 | 55.41 | $11.66 | 194832 |
| 2024-07-02 | 54.45 | $11.62 | 278315 |
| 2024-07-01 | 53.25 | $11.57 | 395041 |
| 2024-06-28 | 56.35 | $11.68 | 371800 |
| 2024-06-27 | 51.48 | $11.48 | 231508 |
| 2024-06-26 | 46.36 | $11.30 | 218920 |
| 2024-06-25 | 48.81 | $11.39 | 346208 |
| 2024-06-24 | 52.30 | $11.51 | 290512 |
| 2024-06-21 | 48.82 | $11.39 | 242325 |
| 2024-06-20 | 50.27 | $11.44 | 352600 |
| 2024-06-18 | 49.70 | $11.42 | 263387 |
| 2024-06-17 | 50.81 | $11.46 | 342525 |
| 2024-06-14 | 50.81 | $11.46 | 236845 |
| 2024-06-13 | 50.81 | $11.46 | 273712 |
| 2024-06-12 | 51.79 | $11.50 | 365600 |
| 2024-06-11 | 49.71 | $11.41 | 213300 |
| 2024-06-10 | 53.36 | $11.56 | 276625 |
| 2024-06-07 | 53.14 | $11.55 | 231500 |
| 2024-06-06 | 55.10 | $11.63 | 231900 |
| 2024-06-05 | 56.34 | $11.68 | 365130 |
| 2024-06-04 | 54.60 | $11.59 | 461918 |
| 2024-06-03 | 51.98 | $11.46 | 487417 |
| 2024-05-31 | 50.73 | $11.40 | 421000 |
| 2024-05-30 | 44.57 | $11.13 | 377505 |
| 2024-05-29 | 40.38 | $10.97 | 586632 |
| 2024-05-28 | 44.36 | $11.17 | 543306 |
| 2024-05-24 | 49.73 | $11.40 | 221638 |
| 2024-05-23 | 49.47 | $11.39 | 304120 |
| 2024-05-22 | 55.27 | $11.61 | 278800 |
| 2024-05-21 | 59.17 | $11.74 | 513200 |
| 2024-05-20 | 55.50 | $11.58 | 449422 |
| 2024-05-17 | 59.29 | $11.70 | 348130 |
| 2024-05-16 | 57.93 | $11.64 | 263702 |
| 2024-05-15 | 57.70 | $11.63 | 334200 |
| 2024-05-14 | 53.71 | $11.46 | 277900 |
| 2024-05-13 | 54.00 | $11.47 | 357501 |
| 2024-05-10 | 52.32 | $11.40 | 277726 |
| 2024-05-09 | 52.08 | $11.39 | 362000 |
| 2024-05-08 | 47.07 | $11.19 | 279616 |
| 2024-05-07 | 49.02 | $11.27 | 285300 |
| 2024-05-06 | 47.47 | $11.21 | 261837 |
| 2024-05-03 | 45.91 | $11.15 | 279744 |
| 2024-05-02 | 42.38 | $11.02 | 311623 |
| 2024-05-01 | 40.69 | $10.96 | 302800 |
| 2024-04-30 | 39.85 | $10.93 | 407550 |
| 2024-04-29 | 42.52 | $11.07 | 346831 |
| 2024-04-26 | 40.35 | $10.99 | 326334 |
| 2024-04-25 | 39.81 | $10.97 | 286600 |
| 2024-04-24 | 41.41 | $11.06 | 402600 |
| 2024-04-23 | 41.94 | $11.09 | 269000 |
| 2024-04-22 | 39.98 | $11.01 | 432513 |
| 2024-04-19 | 33.29 | $10.76 | 430600 |
| 2024-04-18 | 31.84 | $10.71 | 534301 |
| 2024-04-17 | 33.79 | $10.85 | 403031 |
| 2024-04-16 | 32.96 | $10.82 | 426400 |
| 2024-04-15 | 36.13 | $11.04 | 550646 |
| 2024-04-12 | 39.40 | $11.24 | 423610 |
| 2024-04-11 | 43.31 | $11.45 | 556535 |
| 2024-04-10 | 42.01 | $11.40 | 643206 |
| 2024-04-09 | 49.59 | $11.75 | 300100 |
| 2024-04-08 | 47.54 | $11.67 | 293300 |
| 2024-04-05 | 44.87 | $11.57 | 286400 |
| 2024-04-04 | 45.08 | $11.58 | 538142 |
| 2024-04-03 | 46.81 | $11.66 | 330700 |
| 2024-04-02 | 47.03 | $11.67 | 431903 |
| 2024-04-01 | 52.25 | $11.90 | 506120 |
| 2024-03-28 | 56.95 | $12.08 | 404241 |
| 2024-03-27 | 53.41 | $11.92 | 413005 |
| 2024-03-26 | 47.22 | $11.68 | 329700 |
| 2024-03-25 | 46.38 | $11.65 | 322131 |
| 2024-03-22 | 46.85 | $11.67 | 459128 |
| 2024-03-21 | 49.25 | $11.77 | 301970 |
| 2024-03-20 | 49.25 | $11.77 | 298100 |
| 2024-03-19 | 47.56 | $11.70 | 349409 |
| 2024-03-18 | 46.83 | $11.67 | 399200 |
| 2024-03-15 | 46.13 | $11.64 | 225900 |
| 2024-03-14 | 46.32 | $11.65 | 332500 |
| 2024-03-13 | 50.58 | $11.86 | 292000 |
| 2024-03-12 | 53.24 | $11.98 | 310800 |
| 2024-03-11 | 56.04 | $12.10 | 275931 |
| 2024-03-08 | 55.85 | $12.09 | 305224 |
| 2024-03-07 | 53.45 | $11.96 | 587100 |
| 2024-03-06 | 55.90 | $12.07 | 423338 |
| 2024-03-05 | 57.02 | $12.12 | 384000 |
| 2024-03-04 | 57.24 | $12.13 | 347400 |
| 2024-03-01 | 55.28 | $12.01 | 418542 |
| 2024-02-29 | 52.16 | $11.83 | 322452 |
| 2024-02-28 | 48.96 | $11.66 | 411421 |
| 2024-02-27 | 46.15 | $11.52 | 405519 |
| 2024-02-26 | 46.67 | $11.55 | 416200 |
| 2024-02-23 | 49.52 | $11.71 | 510800 |
| 2024-02-22 | 49.52 | $11.71 | 338900 |
| 2024-02-21 | 48.46 | $11.65 | 254600 |
| 2024-02-20 | 48.11 | $11.63 | 335328 |
| 2024-02-16 | 48.11 | $11.63 | 328600 |
| 2024-02-15 | 50.57 | $11.79 | 363500 |
| 2024-02-14 | 46.69 | $11.55 | 344400 |
| 2024-02-13 | 43.72 | $11.38 | 736030 |
| 2024-02-12 | 50.12 | $11.79 | 290018 |
| 2024-02-09 | 49.43 | $11.75 | 331500 |
| 2024-02-08 | 50.25 | $11.80 | 320900 |
| 2024-02-07 | 49.62 | $11.76 | 301824 |
| 2024-02-06 | 48.84 | $11.71 | 313400 |
| 2024-02-05 | 47.30 | $11.61 | 575222 |
| 2024-02-02 | 51.58 | $11.90 | 381912 |
| 2024-02-01 | 55.72 | $12.15 | 495420 |
| 2024-01-31 | 50.09 | $11.78 | 476200 |
| 2024-01-30 | 53.22 | $11.96 | 402700 |
| 2024-01-29 | 54.84 | $12.05 | 475600 |
| 2024-01-26 | 50.54 | $11.78 | 414835 |
| 2024-01-25 | 51.22 | $11.82 | 464700 |
| 2024-01-24 | 49.77 | $11.73 | 661146 |
| 2024-01-23 | 50.56 | $11.78 | 369002 |
| 2024-01-22 | 52.32 | $11.89 | 415242 |
| 2024-01-19 | 51.00 | $11.80 | 1.0M |
| 2024-01-18 | 48.27 | $11.62 | 499400 |
| 2024-01-17 | 49.88 | $11.73 | 558100 |
| 2024-01-16 | 54.60 | $12.03 | 485674 |
| 2024-01-12 | 59.99 | $12.33 | 303546 |
| 2024-01-11 | 59.86 | $12.32 | 510707 |
| 2024-01-10 | 62.08 | $12.44 | 385428 |
| 2024-01-09 | 62.08 | $12.44 | 408909 |
| 2024-01-08 | 65.36 | $12.62 | 504004 |
| 2024-01-05 | 60.89 | $12.21 | 420102 |
| 2024-01-04 | 63.75 | $12.36 | 638800 |
| 2024-01-03 | 59.54 | $12.01 | 787900 |
| 2024-01-02 | 68.87 | $12.44 | 881119 |
| 2023-12-29 | 66.56 | $12.24 | 540300 |
| 2023-12-28 | 68.49 | $12.32 | 313400 |
| 2023-12-27 | 68.16 | $12.29 | 662600 |
| 2023-12-26 | 65.41 | $12.05 | 498516 |
| 2023-12-22 | 62.86 | $11.85 | 498500 |
| 2023-12-21 | 61.38 | $11.74 | 393200 |
| 2023-12-20 | 60.97 | $11.71 | 508628 |
| 2023-12-19 | 66.01 | $11.94 | 411668 |
| 2023-12-18 | 65.42 | $11.89 | 525100 |
| 2023-12-15 | 65.42 | $11.89 | 457100 |
| 2023-12-14 | 69.09 | $12.06 | 640806 |
| 2023-12-13 | 65.52 | $11.73 | 585647 |
| 2023-12-12 | 59.44 | $11.28 | 340525 |
| 2023-12-11 | 61.27 | $11.36 | 483500 |
| 2023-12-08 | 61.13 | $11.35 | 367305 |
| 2023-12-07 | 62.87 | $11.43 | 299600 |
| 2023-12-06 | 65.08 | $11.53 | 370200 |
| 2023-12-05 | 65.74 | $11.56 | 454500 |
| 2023-12-04 | 67.69 | $11.65 | 572808 |
| 2023-12-01 | 69.65 | $11.74 | 659621 |
| 2023-11-30 | 64.93 | $11.30 | 441039 |
| 2023-11-29 | 63.83 | $11.21 | 405044 |
| 2023-11-28 | 62.22 | $11.08 | 380700 |
| 2023-11-27 | 60.27 | $10.93 | 571200 |
| 2023-11-24 | 62.51 | $11.04 | 145519 |
| 2023-11-22 | 64.38 | $11.13 | 977200 |
| 2023-11-21 | 61.60 | $10.90 | 867500 |
| 2023-11-20 | 58.08 | $10.64 | 535441 |
| 2023-11-17 | 57.37 | $10.59 | 380900 |
| 2023-11-16 | 57.56 | $10.60 | 500300 |
| 2023-11-15 | 57.16 | $10.57 | 681401 |
| 2023-11-14 | 56.12 | $10.49 | 767030 |
| 2023-11-13 | 47.72 | $9.93 | 498516 |
| 2023-11-10 | 48.99 | $10.01 | 428926 |
| 2023-11-09 | 46.08 | $9.84 | 574115 |
| 2023-11-08 | 49.55 | $10.06 | 350623 |
| 2023-11-07 | 49.55 | $10.06 | 691152 |
| 2023-11-06 | 54.25 | $10.34 | 440700 |
| 2023-11-03 | 58.38 | $10.56 | 577100 |
| 2023-11-02 | 53.14 | $10.22 | 490628 |
| 2023-11-01 | 45.48 | $9.82 | 756208 |
| 2023-10-31 | 38.29 | $9.52 | 586400 |
| 2023-10-30 | 32.04 | $9.30 | 620400 |
| 2023-10-27 | 29.90 | $9.23 | 985500 |
| 2023-10-26 | 31.10 | $9.32 | 772000 |
| 2023-10-25 | 26.76 | $9.18 | 616400 |
| 2023-10-24 | 29.96 | $9.43 | 379200 |
| 2023-10-23 | 26.98 | $9.34 | 728900 |
| 2023-10-20 | 28.38 | $9.45 | 537700 |
| 2023-10-19 | 28.64 | $9.47 | 935249 |
| 2023-10-18 | 32.89 | $9.77 | 479526 |
| 2023-10-17 | 35.94 | $9.95 | 494500 |
| 2023-10-16 | 35.62 | $9.94 | 522211 |
| 2023-10-13 | 29.00 | $9.74 | 507908 |
| 2023-10-12 | 30.65 | $9.85 | 351945 |
| 2023-10-11 | 33.44 | $10.02 | 945922 |
| 2023-10-10 | 31.70 | $9.97 | 385200 |
| 2023-10-09 | 32.18 | $10.00 | 261400 |
| 2023-10-06 | 26.95 | $9.85 | 404349 |
| 2023-10-05 | 27.08 | $9.86 | 470747 |
| 2023-10-04 | 25.69 | $9.82 | 366910 |
| 2023-10-03 | 21.80 | $9.71 | 522300 |
| 2023-10-02 | 24.58 | $9.96 | 712642 |
| 2023-09-29 | 26.64 | $10.12 | 713021 |
| 2023-09-28 | 25.53 | $10.09 | 702100 |
| 2023-09-27 | 24.07 | $10.05 | 702634 |
| 2023-09-26 | 26.27 | $10.23 | 488000 |
| 2023-09-25 | 29.55 | $10.46 | 703909 |
| 2023-09-22 | 31.67 | $10.59 | 503505 |
| 2023-09-21 | 33.06 | $10.67 | 594511 |
| 2023-09-20 | 38.69 | $10.95 | 351100 |
| 2023-09-19 | 41.58 | $11.07 | 259300 |
| 2023-09-18 | 43.64 | $11.15 | 353200 |
| 2023-09-15 | 43.64 | $11.15 | 175900 |
| 2023-09-14 | 40.65 | $11.06 | 349500 |
| 2023-09-13 | 35.21 | $10.91 | 304308 |
| 2023-09-12 | 37.85 | $11.03 | 330122 |
| 2023-09-11 | 38.77 | $11.07 | 318200 |
| 2023-09-08 | 40.16 | $11.13 | 361401 |
| 2023-09-07 | 42.83 | $11.24 | 179521 |
| 2023-09-06 | 41.83 | $11.21 | 285440 |
| 2023-09-05 | 44.03 | $11.30 | 334123 |
| 2023-09-01 | 47.75 | $11.44 | 338200 |
| 2023-08-31 | 48.03 | $11.45 | 454803 |
| 2023-08-30 | 46.56 | $11.40 | 300917 |
| 2023-08-29 | 48.11 | $11.46 | 259194 |
| 2023-08-28 | 43.99 | $11.32 | 415122 |
| 2023-08-25 | 40.81 | $11.22 | 278731 |
| 2023-08-24 | 39.84 | $11.19 | 224500 |
| 2023-08-23 | 40.68 | $11.23 | 220027 |
| 2023-08-22 | 37.85 | $11.14 | 330500 |
| 2023-08-21 | 36.25 | $11.09 | 482800 |
| 2023-08-18 | 38.32 | $11.20 | 328600 |
| 2023-08-17 | 39.69 | $11.27 | 321709 |
| 2023-08-16 | 41.08 | $11.34 | 244400 |
| 2023-08-15 | 43.80 | $11.47 | 235729 |
| 2023-08-14 | 49.54 | $11.71 | 228713 |
| 2023-08-11 | 50.32 | $11.74 | 317800 |
| 2023-08-10 | 47.42 | $11.63 | 299220 |
| 2023-08-09 | 50.47 | $11.75 | 165237 |
| 2023-08-08 | 49.44 | $11.71 | 248520 |
| 2023-08-07 | 51.48 | $11.79 | 347000 |
| 2023-08-04 | 47.64 | $11.64 | 276117 |
| 2023-08-03 | 48.37 | $11.67 | 495059 |
| 2023-08-02 | 53.54 | $11.87 | 329647 |
| 2023-08-01 | 59.25 | $12.06 | 375300 |
| 2023-07-31 | 57.91 | $12.00 | 407400 |
| 2023-07-28 | 56.06 | $11.92 | 303640 |
| 2023-07-27 | 54.89 | $11.87 | 350614 |
| 2023-07-26 | 62.13 | $12.10 | 338488 |
| 2023-07-25 | 61.72 | $12.08 | 475726 |
| 2023-07-24 | 61.10 | $12.05 | 328305 |
| 2023-07-21 | 59.47 | $11.97 | 660137 |
| 2023-07-20 | 58.43 | $11.92 | 343986 |
| 2023-07-19 | 57.39 | $11.87 | 593126 |
| 2023-07-18 | 52.68 | $11.66 | 405200 |
| 2023-07-17 | 56.65 | $11.80 | 368743 |
| 2023-07-14 | 60.68 | $11.93 | 231300 |
| 2023-07-13 | 64.01 | $12.03 | 311900 |
| 2023-07-12 | 62.03 | $11.93 | 450640 |
| 2023-07-11 | 59.03 | $11.79 | 295600 |
| 2023-07-10 | 57.90 | $11.74 | 365218 |
| 2023-07-07 | 57.46 | $11.72 | 300600 |
| 2023-07-06 | 57.25 | $11.71 | 527840 |
| 2023-07-05 | 59.53 | $11.79 | 381802 |
| 2023-07-03 | 60.10 | $11.81 | 420300 |
| 2023-06-30 | 55.89 | $11.60 | 423133 |
| 2023-06-29 | 54.14 | $11.52 | 249400 |
| 2023-06-28 | 50.91 | $11.38 | 261350 |
| 2023-06-27 | 49.95 | $11.34 | 281400 |
| 2023-06-26 | 45.39 | $11.16 | 770000 |
| 2023-06-23 | 44.59 | $11.13 | 325215 |
| 2023-06-22 | 46.75 | $11.23 | 340626 |
| 2023-06-21 | 50.99 | $11.41 | 401575 |
| 2023-06-20 | 50.52 | $11.39 | 266307 |
| 2023-06-16 | 54.79 | $11.56 | 290100 |
| 2023-06-15 | 55.58 | $11.59 | 309200 |
| 2023-06-14 | 52.09 | $11.43 | 407800 |
| 2023-06-13 | 52.58 | $11.45 | 308500 |
| 2023-06-12 | 51.71 | $11.41 | 260623 |
| 2023-06-09 | 51.50 | $11.40 | 240700 |
| 2023-06-08 | 53.49 | $11.49 | 274753 |
| 2023-06-07 | 56.00 | $11.60 | 214223 |
| 2023-06-06 | 52.12 | $11.40 | 240405 |
| 2023-06-05 | 49.59 | $11.28 | 258614 |
| 2023-06-02 | 52.21 | $11.40 | 291209 |
| 2023-06-01 | 50.34 | $11.31 | 380748 |
| 2023-05-31 | 46.34 | $11.13 | 325977 |
| 2023-05-30 | 42.94 | $10.99 | 378500 |
| 2023-05-26 | 41.95 | $10.95 | 299600 |
| 2023-05-25 | 37.54 | $10.78 | 418600 |
| 2023-05-24 | 36.19 | $10.73 | 481004 |
| 2023-05-23 | 40.53 | $10.99 | 447131 |
| 2023-05-22 | 41.07 | $11.02 | 214700 |
| 2023-05-19 | 40.56 | $11.00 | 208409 |
| 2023-05-18 | 40.73 | $11.01 | 243709 |
| 2023-05-17 | 41.37 | $11.05 | 348903 |
| 2023-05-16 | 39.10 | $10.95 | 758600 |
| 2023-05-15 | 42.88 | $11.19 | 250700 |
| 2023-05-12 | 43.37 | $11.22 | 250700 |
| 2023-05-11 | 42.95 | $11.20 | 299100 |
| 2023-05-10 | 45.51 | $11.36 | 241934 |
| 2023-05-09 | 43.93 | $11.28 | 203600 |
| 2023-05-08 | 46.50 | $11.44 | 343200 |
| 2023-05-05 | 47.49 | $11.50 | 341745 |
| 2023-05-04 | 46.22 | $11.43 | 577000 |
| 2023-05-03 | 42.84 | $11.25 | 304900 |
| 2023-05-02 | 44.01 | $11.33 | 321300 |
| 2023-05-01 | 48.57 | $11.62 | 476179 |
| 2023-04-28 | 50.27 | $11.72 | 330500 |
| 2023-04-27 | 46.14 | $11.49 | 242900 |
| 2023-04-26 | 40.64 | $11.22 | 262600 |
| 2023-04-25 | 41.23 | $11.26 | 211400 |
| 2023-04-24 | 43.97 | $11.44 | 250320 |
| 2023-04-21 | 44.76 | $11.49 | 207800 |
| 2023-04-20 | 43.22 | $11.41 | 313900 |
| 2023-04-19 | 46.62 | $11.63 | 308318 |
| 2023-04-18 | 47.26 | $11.67 | 189600 |
| 2023-04-17 | 46.91 | $11.65 | 264500 |
| 2023-04-14 | 42.41 | $11.40 | 243917 |
| 2023-04-13 | 44.87 | $11.57 | 291700 |
| 2023-04-12 | 46.37 | $11.67 | 211617 |
| 2023-04-11 | 46.67 | $11.69 | 284600 |
| 2023-04-10 | 48.43 | $11.81 | 318100 |
| 2023-04-06 | 45.32 | $11.62 | 271329 |
| 2023-04-05 | 43.96 | $11.54 | 236100 |
| 2023-04-04 | 46.57 | $11.73 | 445800 |
| 2023-04-03 | 48.73 | $11.88 | 429300 |
| 2023-03-31 | 49.31 | $11.92 | 398497 |
| 2023-03-30 | 44.95 | $11.64 | 276808 |
| 2023-03-29 | 41.54 | $11.44 | 422400 |
| 2023-03-28 | 32.39 | $10.98 | 264702 |
| 2023-03-27 | 32.82 | $11.02 | 321237 |
| 2023-03-24 | 32.61 | $11.01 | 377300 |
| 2023-03-23 | 27.68 | $10.78 | 420300 |
| 2023-03-22 | 28.99 | $10.93 | 573800 |
| 2023-03-21 | 32.29 | $11.27 | 475052 |
| 2023-03-20 | 33.24 | $11.36 | 289900 |
| 2023-03-17 | 30.20 | $11.22 | 379649 |
| 2023-03-16 | 33.52 | $11.54 | 278500 |
| 2023-03-15 | 33.30 | $11.53 | 455334 |
| 2023-03-14 | 32.67 | $11.50 | 430401 |
| 2023-03-13 | 33.89 | $11.62 | 451238 |
| 2023-03-10 | 32.70 | $11.56 | 606945 |
| 2023-03-09 | 37.37 | $12.00 | 319012 |
| 2023-03-08 | 42.47 | $12.39 | 337042 |
| 2023-03-07 | 43.63 | $12.47 | 277709 |
| 2023-03-06 | 47.99 | $12.75 | 286407 |
| 2023-03-03 | 45.40 | $12.61 | 224501 |
| 2023-03-02 | 42.27 | $12.45 | 292321 |
| 2023-03-01 | 40.87 | $12.38 | 352425 |
| 2023-02-28 | 43.76 | $12.58 | 291729 |
| 2023-02-27 | 43.00 | $12.54 | 234300 |
| 2023-02-24 | 42.62 | $12.52 | 298024 |
| 2023-02-23 | 45.44 | $12.72 | 151200 |
| 2023-02-22 | 44.57 | $12.67 | 206700 |
| 2023-02-21 | 44.57 | $12.67 | 366800 |
| 2023-02-17 | 50.36 | $13.07 | 586624 |
| 2023-02-16 | 53.86 | $13.28 | 252500 |
| 2023-02-15 | 55.96 | $13.40 | 212800 |
| 2023-02-14 | 56.49 | $13.43 | 239400 |
| 2023-02-13 | 60.63 | $13.66 | 347916 |
| 2023-02-10 | 58.75 | $13.51 | 241524 |
| 2023-02-09 | 58.00 | $13.45 | 204210 |
| 2023-02-08 | 60.65 | $13.60 | 212017 |
| 2023-02-07 | 61.36 | $13.64 | 442600 |
| 2023-02-06 | 60.14 | $13.53 | 212200 |
| 2023-02-03 | 61.14 | $13.59 | 250420 |
| 2023-02-02 | 68.54 | $14.00 | 425600 |
| 2023-02-01 | 64.45 | $13.59 | 520700 |
| 2023-01-31 | 63.35 | $13.49 | 362922 |
| 2023-01-30 | 58.16 | $13.07 | 216500 |
| 2023-01-27 | 59.69 | $13.15 | 293106 |
| 2023-01-26 | 56.58 | $12.92 | 401900 |
| 2023-01-25 | 55.87 | $12.87 | 449005 |
| 2023-01-24 | 56.93 | $12.93 | 496800 |
| 2023-01-23 | 58.14 | $13.00 | 287200 |
| 2023-01-20 | 57.77 | $12.97 | 409600 |
| 2023-01-19 | 55.94 | $12.82 | 311600 |
| 2023-01-18 | 59.54 | $13.04 | 496920 |
| 2023-01-17 | 60.55 | $13.10 | 360300 |
| 2023-01-13 | 62.57 | $13.22 | 303300 |
| 2023-01-12 | 62.73 | $13.23 | 371300 |
| 2023-01-11 | 60.55 | $13.01 | 373116 |
| 2023-01-10 | 56.85 | $12.67 | 517828 |
| 2023-01-09 | 54.96 | $12.51 | 635900 |
| 2023-01-06 | 53.63 | $12.40 | 506245 |
| 2023-01-05 | 48.37 | $12.00 | 483818 |
| 2023-01-04 | 48.51 | $12.01 | 383200 |
| 2023-01-03 | 46.01 | $11.83 | 598448 |
| 2022-12-30 | 41.05 | $11.50 | 562900 |
| 2022-12-29 | 41.05 | $11.50 | 455306 |
| 2022-12-28 | 36.06 | $11.19 | 521400 |
| 2022-12-27 | 38.34 | $11.42 | 529377 |
| 2022-12-23 | 42.34 | $11.78 | 348400 |
| 2022-12-22 | 38.98 | $11.58 | 722215 |
| 2022-12-21 | 42.76 | $11.90 | 463213 |
| 2022-12-20 | 41.76 | $11.84 | 418000 |
| 2022-12-19 | 40.60 | $11.77 | 492043 |
| 2022-12-16 | 45.65 | $12.18 | 320721 |
| 2022-12-15 | 49.04 | $12.42 | 295000 |
| 2022-12-14 | 50.98 | $12.55 | 323246 |
| 2022-12-13 | 52.98 | $12.68 | 308436 |
| 2022-12-12 | 52.85 | $12.67 | 292900 |
| 2022-12-09 | 50.12 | $12.47 | 278901 |
| 2022-12-08 | 49.43 | $12.42 | 369239 |
| 2022-12-07 | 49.56 | $12.43 | 193427 |
| 2022-12-06 | 49.43 | $12.42 | 327932 |
| 2022-12-05 | 53.68 | $12.75 | 320908 |
| 2022-12-02 | 61.60 | $13.27 | 302521 |
| 2022-12-01 | 59.76 | $13.10 | 338148 |
| 2022-11-30 | 60.74 | $13.16 | 525138 |
| 2022-11-29 | 54.62 | $12.64 | 311100 |
| 2022-11-28 | 53.02 | $12.52 | 308400 |
| 2022-11-25 | 54.86 | $12.64 | 134742 |
| 2022-11-23 | 53.84 | $12.56 | 290028 |
| 2022-11-22 | 52.31 | $12.44 | 315100 |
| 2022-11-21 | 51.16 | $12.35 | 405825 |
| 2022-11-18 | 51.04 | $12.34 | 248200 |
| 2022-11-17 | 49.31 | $12.20 | 337947 |
| 2022-11-16 | 51.02 | $12.34 | 330700 |
| 2022-11-15 | 54.07 | $12.58 | 403805 |
| 2022-11-14 | 54.71 | $12.63 | 276800 |
| 2022-11-11 | 58.01 | $12.88 | 307900 |
| 2022-11-10 | 57.03 | $12.78 | 382258 |
| 2022-11-09 | 47.71 | $11.98 | 285200 |
| 2022-11-08 | 49.10 | $12.09 | 204500 |
| 2022-11-07 | 48.05 | $12.01 | 351427 |
| 2022-11-04 | 48.41 | $12.04 | 228000 |
| 2022-11-03 | 45.48 | $11.81 | 245230 |
| 2022-11-02 | 45.35 | $11.80 | 345277 |
| 2022-11-01 | 50.17 | $12.23 | 394729 |
| 2022-10-31 | 51.75 | $12.36 | 399511 |
| 2022-10-28 | 50.38 | $12.24 | 298818 |
| 2022-10-27 | 47.30 | $11.98 | 254700 |
| 2022-10-26 | 46.45 | $11.91 | 259846 |
| 2022-10-25 | 45.74 | $11.85 | 403100 |
| 2022-10-24 | 39.63 | $11.37 | 457043 |
| 2022-10-21 | 36.22 | $11.13 | 279600 |
| 2022-10-20 | 35.35 | $11.07 | 334100 |
| 2022-10-19 | 35.82 | $11.13 | 243534 |
| 2022-10-18 | 37.85 | $11.39 | 356700 |
| 2022-10-17 | 35.72 | $11.23 | 352448 |
| 2022-10-14 | 32.40 | $10.99 | 523004 |
| 2022-10-13 | 34.22 | $11.25 | 733321 |
| 2022-10-12 | 32.42 | $11.12 | 444835 |
| 2022-10-11 | 32.74 | $11.17 | 638600 |
| 2022-10-10 | 32.09 | $11.12 | 416600 |
| 2022-10-07 | 32.57 | $11.20 | 447748 |
| 2022-10-06 | 34.73 | $11.55 | 376200 |
| 2022-10-05 | 36.29 | $11.79 | 460400 |
| 2022-10-04 | 38.06 | $12.05 | 515100 |
| 2022-10-03 | 32.67 | $11.60 | 555926 |
| 2022-09-30 | 28.05 | $11.25 | 350300 |
| 2022-09-29 | 25.27 | $11.05 | 577203 |
| 2022-09-28 | 27.77 | $11.54 | 471910 |
| 2022-09-27 | 21.59 | $11.13 | 1.1M |
| 2022-09-26 | 22.03 | $11.23 | 1.0M |
| 2022-09-23 | 25.06 | $11.86 | 606200 |
| 2022-09-22 | 27.02 | $12.21 | 484822 |
| 2022-09-21 | 29.33 | $12.58 | 405507 |
| 2022-09-20 | 31.32 | $12.87 | 353600 |
| 2022-09-19 | 34.46 | $13.28 | 213000 |
| 2022-09-16 | 35.27 | $13.38 | 643231 |
| 2022-09-15 | 37.66 | $13.66 | 265428 |
| 2022-09-14 | 42.20 | $14.13 | 202230 |
| 2022-09-13 | 44.48 | $14.34 | 338920 |
| 2022-09-12 | 52.41 | $14.96 | 202700 |
| 2022-09-09 | 50.80 | $14.84 | 114109 |
| 2022-09-08 | 48.15 | $14.65 | 100138 |
| 2022-09-07 | 48.81 | $14.70 | 160900 |
| 2022-09-06 | 42.90 | $14.30 | 200523 |
| 2022-09-02 | 42.58 | $14.28 | 132974 |
| 2022-09-01 | 45.06 | $14.49 | 315800 |
| 2022-08-31 | 45.42 | $14.52 | 308237 |
| 2022-08-30 | 46.12 | $14.58 | 249348 |
| 2022-08-29 | 48.72 | $14.80 | 210600 |
| 2022-08-26 | 47.70 | $14.72 | 228414 |
| 2022-08-25 | 51.22 | $15.01 | 162679 |
| 2022-08-24 | 48.09 | $14.76 | 178814 |
| 2022-08-23 | 45.70 | $14.58 | 221041 |
| 2022-08-22 | 48.15 | $14.79 | 268142 |
| 2022-08-19 | 52.76 | $15.15 | 209000 |
| 2022-08-18 | 56.32 | $15.40 | 212205 |
| 2022-08-17 | 58.26 | $15.53 | 248314 |
| 2022-08-16 | 62.84 | $15.82 | 207800 |
| 2022-08-15 | 67.92 | $16.11 | 268700 |
| 2022-08-12 | 66.41 | $15.94 | 287445 |
| 2022-08-11 | 62.89 | $15.58 | 248030 |
| 2022-08-10 | 66.38 | $15.77 | 293900 |
| 2022-08-09 | 63.55 | $15.49 | 166533 |
| 2022-08-08 | 63.34 | $15.47 | 266600 |
| 2022-08-05 | 61.34 | $15.28 | 242600 |
| 2022-08-04 | 61.50 | $15.29 | 163642 |
| 2022-08-03 | 60.58 | $15.20 | 206600 |
| 2022-08-02 | 60.28 | $15.17 | 197600 |
| 2022-08-01 | 64.84 | $15.46 | 332927 |
| 2022-07-29 | 65.49 | $15.50 | 428941 |
| 2022-07-28 | 64.30 | $15.36 | 267800 |
| 2022-07-27 | 58.92 | $14.80 | 246107 |
| 2022-07-26 | 55.52 | $14.50 | 155199 |
| 2022-07-25 | 55.96 | $14.53 | 189805 |
| 2022-07-22 | 55.96 | $14.53 | 209613 |
| 2022-07-21 | 54.32 | $14.38 | 161213 |
| 2022-07-20 | 52.41 | $14.21 | 219710 |
| 2022-07-19 | 51.97 | $14.17 | 170100 |
| 2022-07-18 | 47.25 | $13.77 | 236420 |
| 2022-07-15 | 49.93 | $14.00 | 163300 |
| 2022-07-14 | 46.55 | $13.73 | 161527 |
| 2022-07-13 | 47.57 | $13.82 | 168943 |
| 2022-07-12 | 49.50 | $13.99 | 168236 |
| 2022-07-11 | 50.66 | $14.09 | 172100 |
| 2022-07-08 | 50.55 | $14.08 | 213346 |
| 2022-07-07 | 51.86 | $14.20 | 182300 |
| 2022-07-06 | 50.44 | $14.06 | 198800 |
| 2022-07-05 | 51.05 | $14.12 | 299324 |
| 2022-07-01 | 49.29 | $13.94 | 216700 |
| 2022-06-30 | 45.67 | $13.59 | 321000 |
| 2022-06-29 | 44.59 | $13.49 | 186700 |
| 2022-06-28 | 44.68 | $13.50 | 320800 |
| 2022-06-27 | 45.49 | $13.60 | 240914 |
| 2022-06-24 | 44.73 | $13.52 | 227038 |
| 2022-06-23 | 41.92 | $13.23 | 413564 |
| 2022-06-22 | 40.03 | $13.04 | 402251 |
| 2022-06-21 | 41.17 | $13.21 | 367128 |
| 2022-06-17 | 38.53 | $12.94 | 317113 |
| 2022-06-16 | 36.32 | $12.72 | 430542 |
| 2022-06-15 | 39.98 | $13.31 | 350300 |
| 2022-06-14 | 36.36 | $12.96 | 418408 |
| 2022-06-13 | 36.97 | $13.06 | 542246 |
| 2022-06-10 | 43.35 | $13.99 | 289001 |
| 2022-06-09 | 46.29 | $14.35 | 196353 |
| 2022-06-08 | 48.64 | $14.62 | 182665 |
| 2022-06-07 | 53.09 | $15.09 | 230825 |
| 2022-06-06 | 51.01 | $14.86 | 199546 |
| 2022-06-03 | 49.43 | $14.69 | 222800 |
| 2022-06-02 | 52.75 | $15.04 | 201800 |
| 2022-06-01 | 48.72 | $14.61 | 309700 |
| 2022-05-31 | 49.85 | $14.73 | 362206 |
| 2022-05-27 | 51.45 | $14.90 | 496500 |
| 2022-05-26 | 44.81 | $14.23 | 319636 |
| 2022-05-25 | 41.29 | $13.92 | 316558 |
| 2022-05-24 | 38.52 | $13.69 | 334900 |
| 2022-05-23 | 36.02 | $13.49 | 367663 |
| 2022-05-20 | 34.89 | $13.40 | 349600 |
| 2022-05-19 | 35.29 | $13.46 | 254000 |
| 2022-05-18 | 36.33 | $13.62 | 344600 |
| 2022-05-17 | 39.28 | $14.05 | 381100 |
| 2022-05-16 | 36.54 | $13.81 | 273200 |
| 2022-05-13 | 35.74 | $13.74 | 324200 |
| 2022-05-12 | 30.10 | $13.27 | 518488 |
| 2022-05-11 | 30.64 | $13.37 | 429500 |
| 2022-05-10 | 29.92 | $13.31 | 753500 |
| 2022-05-09 | 32.72 | $13.83 | 672530 |
| 2022-05-06 | 37.40 | $14.56 | 348806 |
| 2022-05-05 | 38.04 | $14.65 | 310149 |
| 2022-05-04 | 41.95 | $15.17 | 338433 |
| 2022-05-03 | 39.80 | $14.98 | 328600 |
| 2022-05-02 | 36.87 | $14.73 | 843600 |
| 2022-04-29 | 41.47 | $15.33 | 526700 |
| 2022-04-28 | 48.68 | $16.08 | 216800 |
| 2022-04-27 | 43.45 | $15.66 | 294400 |
| 2022-04-26 | 44.37 | $15.75 | 269300 |
| 2022-04-25 | 48.02 | $16.09 | 302012 |
| 2022-04-22 | 50.09 | $16.27 | 235750 |
| 2022-04-21 | 53.63 | $16.56 | 562232 |
| 2022-04-20 | 57.92 | $16.88 | 546518 |
| 2022-04-19 | 51.86 | $16.35 | 378100 |
| 2022-04-18 | 45.69 | $15.91 | 283652 |
| 2022-04-14 | 46.59 | $15.98 | 335200 |
| 2022-04-13 | 50.23 | $16.25 | 229200 |
| 2022-04-12 | 50.50 | $16.27 | 206003 |
| 2022-04-11 | 52.29 | $16.40 | 323700 |
| 2022-04-08 | 52.04 | $16.38 | 268836 |
| 2022-04-07 | 52.69 | $16.43 | 332600 |
| 2022-04-06 | 55.87 | $16.67 | 375946 |
| 2022-04-05 | 55.87 | $16.67 | 328500 |
| 2022-04-04 | 61.59 | $17.08 | 421621 |
| 2022-04-01 | 59.27 | $16.84 | 307700 |
| 2022-03-31 | 58.17 | $16.73 | 282400 |
| 2022-03-30 | 59.14 | $16.80 | 213240 |
| 2022-03-29 | 60.50 | $16.90 | 352800 |
| 2022-03-28 | 54.63 | $16.31 | 208100 |
| 2022-03-25 | 51.99 | $16.08 | 382209 |
| 2022-03-24 | 49.95 | $15.91 | 140302 |
| 2022-03-23 | 50.43 | $15.95 | 236500 |
| 2022-03-22 | 51.49 | $16.04 | 211201 |
| 2022-03-21 | 49.24 | $15.84 | 216740 |
| 2022-03-18 | 51.39 | $16.03 | 173311 |
| 2022-03-17 | 50.30 | $15.93 | 228575 |
| 2022-03-16 | 46.20 | $15.57 | 190885 |
| 2022-03-15 | 42.30 | $15.26 | 215812 |
| 2022-03-14 | 42.17 | $15.25 | 347200 |
| 2022-03-11 | 45.86 | $15.63 | 205919 |
| 2022-03-10 | 46.98 | $15.74 | 384556 |
| 2022-03-09 | 48.64 | $15.90 | 217519 |
| 2022-03-08 | 46.16 | $15.68 | 278267 |
| 2022-03-07 | 46.65 | $15.73 | 284809 |
| 2022-03-04 | 51.15 | $16.17 | 318400 |
| 2022-03-03 | 47.89 | $15.87 | 301949 |
| 2022-03-02 | 44.24 | $15.56 | 346026 |
| 2022-03-01 | 44.82 | $15.62 | 344834 |
| 2022-02-28 | 45.96 | $15.74 | 409523 |
| 2022-02-25 | 47.69 | $15.92 | 575231 |
| 2022-02-24 | 40.89 | $15.34 | 727700 |
| 2022-02-23 | 31.23 | $14.68 | 622832 |
| 2022-02-22 | 31.53 | $14.72 | 678100 |
| 2022-02-18 | 34.66 | $15.12 | 453600 |
| 2022-02-17 | 36.28 | $15.31 | 475340 |
| 2022-02-16 | 39.22 | $15.63 | 382345 |
| 2022-02-15 | 39.89 | $15.70 | 298500 |
| 2022-02-14 | 40.74 | $15.79 | 387800 |
| 2022-02-11 | 42.17 | $15.94 | 368543 |
| 2022-02-10 | 45.50 | $16.27 | 557500 |
| 2022-02-09 | 49.07 | $16.59 | 273400 |
| 2022-02-08 | 44.83 | $16.26 | 231900 |
| 2022-02-07 | 46.73 | $16.43 | 296000 |
| 2022-02-04 | 44.35 | $16.25 | 331500 |
| 2022-02-03 | 47.97 | $16.57 | 252129 |
| 2022-02-02 | 52.13 | $16.90 | 285502 |
| 2022-02-01 | 48.11 | $16.59 | 359500 |
| 2022-01-31 | 48.11 | $16.59 | 369500 |
| 2022-01-28 | 44.30 | $16.31 | 373020 |
| 2022-01-27 | 34.89 | $15.73 | 435232 |
| 2022-01-26 | 36.41 | $15.88 | 683748 |
| 2022-01-25 | 35.70 | $15.84 | 416469 |
| 2022-01-24 | 33.24 | $15.70 | 1.8M |
| 2022-01-21 | 32.71 | $15.67 | 764849 |
| 2022-01-20 | 40.09 | $16.41 | 356759 |
| 2022-01-19 | 43.09 | $16.65 | 326153 |
| 2022-01-18 | 45.09 | $16.80 | 360900 |
| 2022-01-14 | 48.05 | $17.01 | 441400 |
| 2022-01-13 | 49.38 | $17.10 | 265645 |
| 2022-01-12 | 50.10 | $17.15 | 285540 |
| 2022-01-11 | 48.96 | $17.07 | 343519 |
| 2022-01-10 | 49.36 | $17.10 | 421837 |
| 2022-01-07 | 52.80 | $17.35 | 315010 |
| 2022-01-06 | 52.80 | $17.35 | 422336 |
| 2022-01-05 | 50.04 | $17.13 | 831200 |
| 2022-01-04 | 66.54 | $18.11 | 437400 |
| 2022-01-03 | 66.96 | $18.13 | 843900 |
| 2021-12-31 | 68.86 | $18.22 | 285900 |
| 2021-12-30 | 68.58 | $18.19 | 294500 |
| 2021-12-29 | 66.77 | $18.00 | 344500 |
| 2021-12-28 | 66.19 | $17.94 | 314900 |
| 2021-12-27 | 65.22 | $17.84 | 365100 |
| 2021-12-23 | 62.25 | $17.55 | 327153 |
| 2021-12-22 | 60.59 | $17.40 | 273842 |
| 2021-12-21 | 58.52 | $17.22 | 237800 |
| 2021-12-20 | 53.77 | $16.85 | 338700 |
| 2021-12-17 | 58.78 | $17.14 | 355700 |
| 2021-12-16 | 58.65 | $17.13 | 351429 |
| 2021-12-15 | 57.67 | $17.05 | 417340 |
| 2021-12-14 | 52.42 | $16.66 | 317200 |
| 2021-12-13 | 54.91 | $16.81 | 292434 |
| 2021-12-10 | 52.77 | $16.66 | 173206 |
| 2021-12-09 | 53.25 | $16.69 | 301400 |
| 2021-12-08 | 55.81 | $16.85 | 209831 |
| 2021-12-07 | 53.28 | $16.66 | 220733 |
| 2021-12-06 | 47.90 | $16.30 | 296200 |
| 2021-12-03 | 42.86 | $16.01 | 274400 |
| 2021-12-02 | 42.86 | $16.01 | 416741 |
| 2021-12-01 | 38.61 | $15.78 | 434820 |
| 2021-11-30 | 42.97 | $16.11 | 441549 |
| 2021-11-29 | 50.51 | $16.57 | 375000 |
| 2021-11-26 | 50.51 | $16.57 | 232400 |
| 2021-11-24 | 59.29 | $17.00 | 171600 |
| 2021-11-23 | 54.38 | $16.72 | 221834 |
| 2021-11-22 | 51.19 | $16.56 | 344500 |
| 2021-11-19 | 57.93 | $16.84 | 166904 |
| 2021-11-18 | 57.74 | $16.83 | 241842 |
| 2021-11-17 | 60.04 | $16.92 | 327914 |
| 2021-11-16 | 59.18 | $16.87 | 295800 |
| 2021-11-15 | 65.32 | $17.10 | 219248 |
| 2021-11-12 | 65.32 | $17.10 | 193930 |
| 2021-11-11 | 64.45 | $17.04 | 184000 |
| 2021-11-10 | 63.44 | $16.97 | 295228 |
| 2021-11-09 | 65.21 | $17.04 | 245210 |
| 2021-11-08 | 63.70 | $16.93 | 249800 |
| 2021-11-05 | 64.18 | $16.95 | 294331 |
| 2021-11-04 | 63.92 | $16.93 | 374518 |
| 2021-11-03 | 68.13 | $17.11 | 252623 |
| 2021-11-02 | 66.86 | $17.00 | 456100 |
| 2021-11-01 | 64.29 | $16.79 | 394400 |
| 2021-10-29 | 62.16 | $16.63 | 323900 |
| 2021-10-28 | 65.15 | $16.76 | 290129 |
| 2021-10-27 | 61.94 | $16.52 | 307500 |
| 2021-10-26 | 63.80 | $16.60 | 245546 |
| 2021-10-25 | 62.18 | $16.48 | 223200 |
| 2021-10-22 | 60.79 | $16.38 | 199400 |
| 2021-10-21 | 59.80 | $16.31 | 248573 |
| 2021-10-20 | 61.91 | $16.41 | 343300 |
| 2021-10-19 | 58.12 | $16.14 | 246300 |
| 2021-10-18 | 57.83 | $16.12 | 355200 |
| 2021-10-15 | 53.97 | $15.87 | 236004 |
| 2021-10-14 | 52.66 | $15.79 | 220900 |
| 2021-10-13 | 48.84 | $15.57 | 233304 |
| 2021-10-12 | 47.19 | $15.48 | 293434 |
| 2021-10-11 | 44.34 | $15.33 | 274000 |
| 2021-10-08 | 43.37 | $15.28 | 304134 |
| 2021-10-07 | 45.47 | $15.42 | 372800 |
| 2021-10-06 | 41.63 | $15.22 | 313900 |
| 2021-10-05 | 39.82 | $15.13 | 308604 |
| 2021-10-04 | 40.62 | $15.19 | 366743 |
| 2021-10-01 | 40.62 | $15.19 | 256622 |
| 2021-09-30 | 34.92 | $14.90 | 383766 |
| 2021-09-29 | 37.01 | $15.08 | 301916 |
| 2021-09-28 | 33.43 | $14.91 | 659236 |
| 2021-09-27 | 35.82 | $15.12 | 556987 |
| 2021-09-24 | 40.25 | $15.46 | 314900 |
| 2021-09-23 | 43.39 | $15.67 | 385199 |
| 2021-09-22 | 44.66 | $15.75 | 350700 |
| 2021-09-21 | 41.63 | $15.60 | 322600 |
| 2021-09-20 | 41.22 | $15.58 | 596404 |
| 2021-09-17 | 44.78 | $15.82 | 214600 |
| 2021-09-16 | 47.89 | $16.01 | 252017 |
| 2021-09-15 | 49.26 | $16.09 | 237327 |
| 2021-09-14 | 47.66 | $16.00 | 204600 |
| 2021-09-13 | 50.35 | $16.16 | 278207 |
| 2021-09-10 | 49.16 | $16.09 | 303810 |
| 2021-09-09 | 53.50 | $16.34 | 293200 |
| 2021-09-08 | 57.15 | $16.53 | 204330 |
| 2021-09-07 | 54.51 | $16.36 | 374042 |
| 2021-09-03 | 61.48 | $16.69 | 239216 |
| 2021-09-02 | 61.20 | $16.67 | 342700 |
| 2021-09-01 | 59.48 | $16.55 | 440313 |
| 2021-08-31 | 55.77 | $16.31 | 358000 |
| 2021-08-30 | 51.37 | $16.06 | 295228 |
| 2021-08-27 | 47.81 | $15.88 | 332143 |
| 2021-08-26 | 39.93 | $15.54 | 403708 |
| 2021-08-25 | 42.43 | $15.68 | 350600 |
| 2021-08-24 | 42.62 | $15.69 | 525600 |
| 2021-08-23 | 43.32 | $15.73 | 455500 |
| 2021-08-20 | 43.32 | $15.73 | 418400 |
| 2021-08-19 | 43.11 | $15.72 | 635300 |
| 2021-08-18 | 46.23 | $15.91 | 345405 |
| 2021-08-17 | 52.08 | $16.22 | 380400 |
| 2021-08-16 | 58.69 | $16.51 | 415400 |
| 2021-08-13 | 58.93 | $16.52 | 448200 |
| 2021-08-12 | 57.06 | $16.41 | 284910 |
| 2021-08-11 | 55.66 | $16.33 | 340238 |
| 2021-08-10 | 52.55 | $16.16 | 238000 |
| 2021-08-09 | 53.39 | $16.20 | 284400 |
| 2021-08-06 | 51.75 | $16.11 | 197037 |
| 2021-08-05 | 50.64 | $16.05 | 324000 |
| 2021-08-04 | 48.21 | $15.92 | 395368 |
| 2021-08-03 | 53.62 | $16.20 | 290417 |
| 2021-08-02 | 53.27 | $16.18 | 368203 |
| 2021-07-30 | 51.50 | $16.08 | 522231 |
| 2021-07-29 | 49.12 | $15.95 | 253000 |
| 2021-07-28 | 48.19 | $15.90 | 232700 |
| 2021-07-27 | 48.35 | $15.91 | 251600 |
| 2021-07-26 | 47.31 | $15.85 | 243046 |
| 2021-07-23 | 49.20 | $15.97 | 223100 |
| 2021-07-22 | 46.67 | $15.82 | 252810 |
| 2021-07-21 | 47.72 | $15.89 | 365111 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-45.83
2026-07-17
Close Price
$12.37
Vol: 2.0M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -45.83 | $12.37 | 2.0M |
| 2026-07-16 | -61.84 | $12.40 | 959325 |
| 2026-07-15 | -87.65 | $12.21 | 2.3M |
| 2026-07-14 | -91.26 | $12.20 | 1.5M |
| 2026-07-13 | -89.32 | $12.22 | 923873 |
| 2026-07-10 | -89.32 | $12.22 | 588831 |
| 2026-07-09 | -93.00 | $12.21 | 522335 |
| 2026-07-08 | -94.00 | $12.20 | 783000 |
| 2026-07-07 | -84.56 | $12.35 | 1.2M |
| 2026-07-06 | -93.53 | $12.23 | 909230 |
| 2026-07-02 | -74.10 | $12.50 | 716225 |
| 2026-07-01 | -85.61 | $12.34 | 773034 |
| 2026-06-30 | -87.77 | $12.31 | 966839 |
| 2026-06-29 | -74.82 | $12.49 | 848117 |
| 2026-06-26 | -77.70 | $12.45 | 629836 |
| 2026-06-25 | -80.58 | $12.41 | 776139 |
| 2026-06-24 | -67.63 | $12.59 | 913422 |
| 2026-06-23 | -84.89 | $12.35 | 835800 |
| 2026-06-22 | -89.21 | $12.29 | 667134 |
| 2026-06-18 | -98.44 | $12.27 | 1.4M |
| 2026-06-17 | -96.46 | $12.44 | 1.6M |
| 2026-06-16 | -93.75 | $12.78 | 942345 |
| 2026-06-15 | -88.75 | $12.82 | 1.5M |
| 2026-06-12 | -68.75 | $12.98 | 1.2M |
| 2026-06-11 | -88.75 | $12.82 | 1.4M |
| 2026-06-10 | -86.25 | $12.84 | 1.5M |
| 2026-06-09 | -100.00 | $12.73 | 3.0M |
| 2026-06-08 | -45.45 | $13.25 | 362700 |
| 2026-06-05 | -5.88 | $13.53 | 349012 |
| 2026-06-04 | -36.76 | $13.32 | 310400 |
| 2026-06-03 | -67.65 | $13.11 | 371379 |
| 2026-06-02 | -67.65 | $13.11 | 434700 |
| 2026-06-01 | -73.53 | $13.07 | 421700 |
| 2026-05-29 | -33.82 | $13.34 | 437114 |
| 2026-05-28 | -27.94 | $13.38 | 342303 |
| 2026-05-27 | -39.71 | $13.30 | 202700 |
| 2026-05-26 | -29.41 | $13.37 | 355534 |
| 2026-05-22 | -36.76 | $13.32 | 186000 |
| 2026-05-21 | -36.76 | $13.32 | 219205 |
| 2026-05-20 | -40.85 | $13.28 | 302611 |
| 2026-05-19 | -70.83 | $13.06 | 231177 |
| 2026-05-18 | -73.61 | $13.04 | 256550 |
| 2026-05-15 | -88.89 | $12.93 | 382123 |
| 2026-05-14 | -50.00 | $13.21 | 244943 |
| 2026-05-13 | -48.61 | $13.22 | 278900 |
| 2026-05-12 | -34.72 | $13.32 | 236259 |
| 2026-05-11 | -18.07 | $13.42 | 277440 |
| 2026-05-08 | -16.28 | $13.43 | 415800 |
| 2026-05-07 | -13.92 | $13.39 | 184200 |
| 2026-05-06 | -8.89 | $13.42 | 270800 |
| 2026-05-05 | -21.59 | $13.29 | 254900 |
| 2026-05-04 | -23.89 | $13.21 | 380000 |
| 2026-05-01 | -6.03 | $13.41 | 336000 |
| 2026-04-30 | 0.00 | $13.39 | 413216 |
| 2026-04-29 | -16.41 | $13.13 | 274280 |
| 2026-04-28 | -17.36 | $13.09 | 187315 |
| 2026-04-27 | -22.93 | $12.98 | 268961 |
| 2026-04-24 | -17.58 | $13.05 | 196515 |
| 2026-04-23 | -18.79 | $13.03 | 277007 |
| 2026-04-22 | -26.67 | $12.90 | 290400 |
| 2026-04-21 | -15.15 | $13.09 | 299027 |
| 2026-04-20 | -1.21 | $13.32 | 320431 |
| 2026-04-17 | 0.00 | $13.34 | 325934 |
| 2026-04-16 | 0.00 | $13.09 | 368719 |
| 2026-04-15 | -3.17 | $12.91 | 228885 |
| 2026-04-14 | -3.97 | $12.90 | 332045 |
| 2026-04-13 | -7.94 | $12.85 | 404646 |
| 2026-04-10 | -5.56 | $12.88 | 300000 |
| 2026-04-09 | -7.26 | $12.84 | 249000 |
| 2026-04-08 | -12.84 | $12.64 | 301300 |
| 2026-04-07 | -35.40 | $12.42 | 219736 |
| 2026-04-06 | -35.04 | $12.45 | 346300 |
| 2026-04-02 | -51.52 | $12.33 | 228800 |
| 2026-04-01 | -67.53 | $12.19 | 318216 |
| 2026-03-31 | -77.91 | $12.05 | 760200 |
| 2026-03-30 | -88.96 | $11.87 | 353003 |
| 2026-03-27 | -99.41 | $11.70 | 365900 |
| 2026-03-26 | -99.35 | $11.86 | 285812 |
| 2026-03-25 | -95.39 | $11.93 | 308246 |
| 2026-03-24 | -98.03 | $11.89 | 291943 |
| 2026-03-23 | -95.83 | $12.00 | 325445 |
| 2026-03-20 | -93.75 | $12.03 | 476061 |
| 2026-03-19 | -87.62 | $12.46 | 298318 |
| 2026-03-18 | -85.44 | $12.50 | 157800 |
| 2026-03-17 | -66.99 | $12.69 | 286811 |
| 2026-03-16 | -75.00 | $12.61 | 256900 |
| 2026-03-13 | -91.35 | $12.44 | 251200 |
| 2026-03-12 | -91.35 | $12.44 | 235700 |
| 2026-03-11 | -98.92 | $12.47 | 329683 |
| 2026-03-10 | -79.57 | $12.65 | 391716 |
| 2026-03-09 | -62.37 | $12.81 | 711345 |
| 2026-03-06 | -51.61 | $12.91 | 361338 |
| 2026-03-05 | -26.21 | $13.12 | 346628 |
| 2026-03-04 | -7.02 | $13.31 | 351548 |
| 2026-03-03 | -13.49 | $13.22 | 625316 |
| 2026-03-02 | -3.17 | $13.35 | 468656 |
| 2026-02-27 | -5.97 | $13.31 | 490257 |
| 2026-02-26 | -13.29 | $13.20 | 415857 |
| 2026-02-25 | -27.78 | $12.99 | 337900 |
| 2026-02-24 | -19.44 | $13.11 | 356864 |
| 2026-02-23 | -24.31 | $13.04 | 370908 |
| 2026-02-20 | -23.61 | $13.05 | 349782 |
| 2026-02-19 | -27.78 | $12.99 | 578800 |
| 2026-02-18 | -19.44 | $13.11 | 588946 |
| 2026-02-17 | -4.17 | $13.33 | 505723 |
| 2026-02-13 | -1.56 | $13.21 | 493226 |
| 2026-02-12 | -9.09 | $12.95 | 856000 |
| 2026-02-11 | -5.10 | $12.87 | 622768 |
| 2026-02-10 | -4.50 | $12.85 | 588420 |
| 2026-02-09 | -1.96 | $12.78 | 671700 |
| 2026-02-06 | 0.00 | $12.63 | 721100 |
| 2026-02-05 | -16.19 | $12.38 | 390000 |
| 2026-02-04 | -6.73 | $12.47 | 591701 |
| 2026-02-03 | -14.12 | $12.23 | 622325 |
| 2026-02-02 | -14.29 | $12.22 | 685500 |
| 2026-01-30 | -7.61 | $12.22 | 507723 |
| 2026-01-29 | -10.87 | $12.19 | 551850 |
| 2026-01-28 | -34.78 | $11.97 | 467338 |
| 2026-01-27 | -10.87 | $12.19 | 357200 |
| 2026-01-26 | -9.78 | $12.20 | 460500 |
| 2026-01-23 | -15.22 | $12.15 | 485841 |
| 2026-01-22 | -26.09 | $12.05 | 545036 |
| 2026-01-21 | -14.13 | $12.16 | 669901 |
| 2026-01-20 | -23.91 | $12.07 | 487313 |
| 2026-01-16 | -3.26 | $12.26 | 1.2M |
| 2026-01-15 | -7.50 | $12.11 | 643700 |
| 2026-01-14 | -6.67 | $12.04 | 888520 |
| 2026-01-13 | -4.41 | $11.95 | 831490 |
| 2026-01-12 | -10.77 | $11.88 | 845914 |
| 2026-01-09 | -8.00 | $11.76 | 541546 |
| 2026-01-08 | -20.00 | $11.70 | 517915 |
| 2026-01-07 | -46.00 | $11.57 | 855109 |
| 2026-01-06 | -6.00 | $11.77 | 1.0M |
| 2026-01-05 | -32.69 | $11.65 | 1.3M |
| 2026-01-02 | -71.43 | $11.46 | 726140 |
| 2025-12-31 | -80.00 | $11.42 | 907700 |
| 2025-12-30 | -57.81 | $11.57 | 879188 |
| 2025-12-29 | -70.00 | $11.51 | 758900 |
| 2025-12-26 | -52.70 | $11.65 | 490607 |
| 2025-12-24 | -55.41 | $11.63 | 275609 |
| 2025-12-23 | -75.68 | $11.48 | 714900 |
| 2025-12-22 | -72.97 | $11.50 | 719318 |
| 2025-12-19 | -79.73 | $11.45 | 628639 |
| 2025-12-18 | -79.73 | $11.45 | 735000 |
| 2025-12-17 | -82.43 | $11.43 | 685725 |
| 2025-12-16 | -91.89 | $11.36 | 856807 |
| 2025-12-15 | -81.08 | $11.44 | 1.2M |
| 2025-12-12 | -94.20 | $11.39 | 569800 |
| 2025-12-11 | -97.01 | $11.39 | 769952 |
| 2025-12-10 | -98.72 | $11.40 | 788500 |
| 2025-12-09 | -98.73 | $11.44 | 735346 |
| 2025-12-08 | -75.95 | $11.62 | 715000 |
| 2025-12-05 | -63.29 | $11.72 | 420723 |
| 2025-12-04 | -62.03 | $11.73 | 601900 |
| 2025-12-03 | -55.70 | $11.78 | 359848 |
| 2025-12-02 | -53.16 | $11.80 | 463104 |
| 2025-12-01 | -45.57 | $11.86 | 493983 |
| 2025-11-28 | -26.58 | $12.01 | 302604 |
| 2025-11-26 | -35.44 | $11.94 | 343644 |
| 2025-11-25 | -56.96 | $11.77 | 388700 |
| 2025-11-24 | -74.77 | $11.70 | 474943 |
| 2025-11-21 | -86.92 | $11.57 | 539700 |
| 2025-11-20 | -99.07 | $11.44 | 403142 |
| 2025-11-19 | -99.01 | $11.50 | 442200 |
| 2025-11-18 | -91.30 | $11.66 | 445100 |
| 2025-11-17 | -97.70 | $11.65 | 532606 |
| 2025-11-14 | -93.24 | $11.81 | 468238 |
| 2025-11-13 | -100.00 | $11.81 | 335387 |
| 2025-11-12 | -73.44 | $12.03 | 294849 |
| 2025-11-11 | -50.00 | $12.18 | 242300 |
| 2025-11-10 | -65.63 | $12.08 | 324946 |
| 2025-11-07 | -79.69 | $11.99 | 270224 |
| 2025-11-06 | -96.83 | $11.89 | 266534 |
| 2025-11-05 | -84.13 | $11.97 | 364937 |
| 2025-11-04 | -90.48 | $11.93 | 277100 |
| 2025-11-03 | -80.95 | $11.99 | 411500 |
| 2025-10-31 | -68.33 | $12.09 | 325900 |
| 2025-10-30 | -79.10 | $12.04 | 392547 |
| 2025-10-29 | -95.52 | $11.93 | 509206 |
| 2025-10-28 | -66.10 | $12.22 | 379800 |
| 2025-10-27 | -18.64 | $12.50 | 246900 |
| 2025-10-24 | -32.20 | $12.42 | 221938 |
| 2025-10-23 | -42.37 | $12.36 | 199469 |
| 2025-10-22 | -38.98 | $12.38 | 193500 |
| 2025-10-21 | -40.68 | $12.37 | 199991 |
| 2025-10-20 | -32.20 | $12.42 | 264200 |
| 2025-10-17 | -54.24 | $12.29 | 219726 |
| 2025-10-16 | -50.85 | $12.31 | 229138 |
| 2025-10-15 | -50.85 | $12.31 | 272000 |
| 2025-10-14 | -80.33 | $12.14 | 235061 |
| 2025-10-13 | -84.06 | $12.13 | 294404 |
| 2025-10-10 | -97.22 | $12.04 | 352600 |
| 2025-10-09 | -88.14 | $12.22 | 357600 |
| 2025-10-08 | -89.13 | $12.33 | 278852 |
| 2025-10-07 | -71.74 | $12.41 | 409244 |
| 2025-10-06 | -82.61 | $12.36 | 254500 |
| 2025-10-03 | -63.04 | $12.45 | 185510 |
| 2025-10-02 | -67.39 | $12.43 | 277401 |
| 2025-10-01 | -52.17 | $12.50 | 343829 |
| 2025-09-30 | -58.70 | $12.47 | 329700 |
| 2025-09-29 | -63.04 | $12.45 | 289415 |
| 2025-09-26 | -76.09 | $12.39 | 303400 |
| 2025-09-25 | -100.00 | $12.28 | 358948 |
| 2025-09-24 | -88.10 | $12.37 | 357200 |
| 2025-09-23 | -64.29 | $12.47 | 310404 |
| 2025-09-22 | -69.05 | $12.45 | 328538 |
| 2025-09-19 | -83.33 | $12.39 | 390400 |
| 2025-09-18 | -50.00 | $12.50 | 395700 |
| 2025-09-17 | -54.17 | $12.48 | 346449 |
| 2025-09-16 | -46.03 | $12.45 | 776908 |
| 2025-09-15 | -13.85 | $12.65 | 233600 |
| 2025-09-12 | -7.69 | $12.69 | 266038 |
| 2025-09-11 | -7.58 | $12.69 | 399100 |
| 2025-09-10 | -30.51 | $12.49 | 313508 |
| 2025-09-09 | -25.76 | $12.50 | 355615 |
| 2025-09-08 | -13.64 | $12.58 | 410143 |
| 2025-09-05 | -6.06 | $12.63 | 279700 |
| 2025-09-04 | -27.87 | $12.45 | 206000 |
| 2025-09-03 | -47.54 | $12.33 | 527432 |
| 2025-09-02 | -34.43 | $12.41 | 417541 |
| 2025-08-29 | -13.11 | $12.54 | 451800 |
| 2025-08-28 | -18.03 | $12.51 | 318000 |
| 2025-08-27 | -22.95 | $12.48 | 248600 |
| 2025-08-26 | -26.98 | $12.47 | 344943 |
| 2025-08-25 | -23.81 | $12.49 | 295200 |
| 2025-08-22 | -11.11 | $12.57 | 435743 |
| 2025-08-21 | -44.44 | $12.36 | 268800 |
| 2025-08-20 | -42.65 | $12.40 | 220132 |
| 2025-08-19 | -60.00 | $12.29 | 209314 |
| 2025-08-18 | -88.57 | $12.09 | 197537 |
| 2025-08-15 | -81.43 | $12.14 | 242601 |
| 2025-08-14 | -80.00 | $12.15 | 213528 |
| 2025-08-13 | -74.29 | $12.19 | 368042 |
| 2025-08-12 | -87.14 | $12.10 | 450131 |
| 2025-08-11 | -92.86 | $12.19 | 446717 |
| 2025-08-08 | -71.43 | $12.31 | 370909 |
| 2025-08-07 | -71.43 | $12.31 | 234300 |
| 2025-08-06 | -64.29 | $12.35 | 319300 |
| 2025-08-05 | -64.29 | $12.35 | 196800 |
| 2025-08-04 | -71.43 | $12.31 | 425527 |
| 2025-08-01 | -87.50 | $12.22 | 294935 |
| 2025-07-31 | -89.80 | $12.27 | 497561 |
| 2025-07-30 | -54.35 | $12.46 | 353400 |
| 2025-07-29 | -26.09 | $12.59 | 222838 |
| 2025-07-28 | -54.00 | $12.44 | 284900 |
| 2025-07-25 | -22.00 | $12.60 | 184270 |
| 2025-07-24 | -21.43 | $12.59 | 285318 |
| 2025-07-23 | -14.29 | $12.63 | 308200 |
| 2025-07-22 | -4.00 | $12.63 | 279310 |
| 2025-07-21 | -46.00 | $12.42 | 333515 |
| 2025-07-18 | -54.00 | $12.38 | 170013 |
| 2025-07-17 | -56.00 | $12.37 | 298301 |
| 2025-07-16 | -60.00 | $12.35 | 268400 |
| 2025-07-15 | -72.00 | $12.29 | 366839 |
| 2025-07-14 | -30.00 | $12.50 | 211923 |
| 2025-07-11 | -52.00 | $12.39 | 251740 |
| 2025-07-10 | -42.00 | $12.44 | 268900 |
| 2025-07-09 | -52.00 | $12.39 | 248400 |
| 2025-07-08 | -54.00 | $12.38 | 284944 |
| 2025-07-07 | -50.00 | $12.40 | 318209 |
| 2025-07-03 | -22.00 | $12.54 | 149046 |
| 2025-07-02 | -20.00 | $12.55 | 250446 |
| 2025-07-01 | -26.00 | $12.52 | 349600 |
| 2025-06-30 | -40.00 | $12.45 | 392600 |
| 2025-06-27 | -62.00 | $12.34 | 324600 |
| 2025-06-26 | -76.00 | $12.27 | 330451 |
| 2025-06-25 | -60.42 | $12.36 | 333600 |
| 2025-06-24 | -8.93 | $12.60 | 228200 |
| 2025-06-23 | -8.20 | $12.50 | 295400 |
| 2025-06-20 | -42.62 | $12.29 | 181723 |
| 2025-06-18 | -37.70 | $12.32 | 151348 |
| 2025-06-17 | -42.62 | $12.29 | 286900 |
| 2025-06-16 | -42.62 | $12.29 | 197850 |
| 2025-06-13 | -42.62 | $12.29 | 224515 |
| 2025-06-12 | -24.59 | $12.40 | 192400 |
| 2025-06-11 | -31.15 | $12.36 | 257526 |
| 2025-06-10 | -13.11 | $12.47 | 350760 |
| 2025-06-09 | -15.87 | $12.47 | 284535 |
| 2025-06-06 | -9.52 | $12.51 | 219332 |
| 2025-06-05 | -20.63 | $12.44 | 225361 |
| 2025-06-04 | -20.63 | $12.44 | 195511 |
| 2025-06-03 | -22.22 | $12.43 | 258095 |
| 2025-06-02 | -19.05 | $12.45 | 389200 |
| 2025-05-30 | -19.05 | $12.45 | 304191 |
| 2025-05-29 | -20.63 | $12.44 | 314000 |
| 2025-05-28 | -60.32 | $12.19 | 161545 |
| 2025-05-27 | -52.38 | $12.24 | 275655 |
| 2025-05-23 | -77.94 | $12.04 | 200900 |
| 2025-05-22 | -68.00 | $12.06 | 210500 |
| 2025-05-21 | -51.95 | $12.17 | 318201 |
| 2025-05-20 | -6.41 | $12.52 | 227910 |
| 2025-05-19 | -3.92 | $12.53 | 258416 |
| 2025-05-16 | -1.68 | $12.55 | 227839 |
| 2025-05-15 | -25.21 | $12.27 | 210100 |
| 2025-05-14 | -44.54 | $12.04 | 550500 |
| 2025-05-13 | -23.53 | $12.29 | 490954 |
| 2025-05-12 | -5.88 | $12.50 | 314330 |
| 2025-05-09 | -11.54 | $12.37 | 106193 |
| 2025-05-08 | -15.57 | $12.29 | 225700 |
| 2025-05-07 | -8.80 | $12.36 | 188608 |
| 2025-05-06 | -7.87 | $12.38 | 240300 |
| 2025-05-05 | -2.78 | $12.49 | 201931 |
| 2025-05-02 | -4.17 | $12.46 | 202800 |
| 2025-05-01 | -12.22 | $12.33 | 300700 |
| 2025-04-30 | -24.17 | $12.21 | 436200 |
| 2025-04-29 | -27.92 | $12.12 | 409147 |
| 2025-04-28 | -33.75 | $11.98 | 186725 |
| 2025-04-25 | -37.92 | $11.88 | 236700 |
| 2025-04-24 | -37.50 | $11.89 | 261100 |
| 2025-04-23 | -40.42 | $11.82 | 296000 |
| 2025-04-22 | -44.17 | $11.73 | 294094 |
| 2025-04-21 | -53.33 | $11.51 | 365308 |
| 2025-04-17 | -44.17 | $11.73 | 1.0M |
| 2025-04-16 | -50.42 | $11.58 | 586200 |
| 2025-04-15 | -47.08 | $11.66 | 253679 |
| 2025-04-14 | -49.17 | $11.61 | 326722 |
| 2025-04-11 | -59.58 | $11.36 | 272940 |
| 2025-04-10 | -70.42 | $11.10 | 384128 |
| 2025-04-09 | -58.75 | $11.38 | 807600 |
| 2025-04-08 | -88.34 | $10.82 | 674606 |
| 2025-04-07 | -75.78 | $11.10 | 956415 |
| 2025-04-04 | -95.86 | $11.59 | 923600 |
| 2025-04-03 | -81.82 | $12.35 | 516900 |
| 2025-04-02 | -39.76 | $12.71 | 193100 |
| 2025-04-01 | -58.00 | $12.63 | 390206 |
| 2025-03-31 | -71.07 | $12.56 | 329613 |
| 2025-03-28 | -77.60 | $12.49 | 268826 |
| 2025-03-27 | -87.20 | $12.37 | 195342 |
| 2025-03-26 | -85.60 | $12.39 | 263953 |
| 2025-03-25 | -88.80 | $12.35 | 373246 |
| 2025-03-24 | -72.00 | $12.56 | 305000 |
| 2025-03-21 | -79.20 | $12.47 | 176300 |
| 2025-03-20 | -67.20 | $12.62 | 224500 |
| 2025-03-19 | -67.20 | $12.62 | 240909 |
| 2025-03-18 | -70.40 | $12.58 | 286004 |
| 2025-03-17 | -68.00 | $12.61 | 365842 |
| 2025-03-14 | -83.20 | $12.42 | 329234 |
| 2025-03-13 | -99.20 | $12.22 | 370800 |
| 2025-03-12 | -93.46 | $12.46 | 311700 |
| 2025-03-11 | -92.23 | $12.51 | 387800 |
| 2025-03-10 | -92.68 | $12.70 | 424012 |
| 2025-03-07 | -71.95 | $12.87 | 371320 |
| 2025-03-06 | -80.49 | $12.80 | 380000 |
| 2025-03-05 | -40.24 | $13.13 | 347700 |
| 2025-03-04 | -43.90 | $13.10 | 461400 |
| 2025-03-03 | -15.05 | $13.32 | 450700 |
| 2025-02-28 | -10.98 | $13.26 | 350443 |
| 2025-02-27 | -11.43 | $13.15 | 249327 |
| 2025-02-26 | -23.29 | $13.06 | 218700 |
| 2025-02-25 | -4.35 | $13.16 | 364013 |
| 2025-02-24 | -7.14 | $13.02 | 378700 |
| 2025-02-21 | -27.27 | $12.90 | 261300 |
| 2025-02-20 | -16.36 | $12.96 | 288500 |
| 2025-02-19 | -18.18 | $12.95 | 355100 |
| 2025-02-18 | -21.82 | $12.93 | 356076 |
| 2025-02-14 | -29.09 | $12.89 | 254610 |
| 2025-02-13 | -21.88 | $12.91 | 227700 |
| 2025-02-12 | -31.58 | $12.81 | 265900 |
| 2025-02-11 | -14.77 | $12.92 | 301800 |
| 2025-02-10 | -11.43 | $12.93 | 330008 |
| 2025-02-07 | -10.48 | $12.94 | 269106 |
| 2025-02-06 | -1.94 | $13.01 | 274425 |
| 2025-02-05 | -7.22 | $12.90 | 289425 |
| 2025-02-04 | -19.59 | $12.78 | 273900 |
| 2025-02-03 | -17.53 | $12.80 | 487263 |
| 2025-01-31 | -18.56 | $12.79 | 440600 |
| 2025-01-30 | -22.68 | $12.75 | 468100 |
| 2025-01-29 | -38.14 | $12.60 | 289700 |
| 2025-01-28 | -25.77 | $12.72 | 292042 |
| 2025-01-27 | -3.09 | $12.94 | 411200 |
| 2025-01-24 | -15.46 | $12.82 | 344300 |
| 2025-01-23 | -13.40 | $12.84 | 359055 |
| 2025-01-22 | -16.19 | $12.80 | 454800 |
| 2025-01-21 | -0.93 | $12.96 | 480063 |
| 2025-01-17 | -13.68 | $12.71 | 407800 |
| 2025-01-16 | -18.89 | $12.62 | 415200 |
| 2025-01-15 | -40.00 | $12.52 | 676600 |
| 2025-01-14 | -63.30 | $12.29 | 425616 |
| 2025-01-13 | -64.35 | $12.30 | 809549 |
| 2025-01-10 | -88.00 | $12.04 | 380300 |
| 2025-01-08 | -69.72 | $12.32 | 316200 |
| 2025-01-07 | -80.00 | $12.19 | 493800 |
| 2025-01-06 | -77.06 | $12.28 | 481317 |
| 2025-01-03 | -77.71 | $12.28 | 254833 |
| 2025-01-02 | -81.71 | $12.21 | 318200 |
| 2024-12-31 | -81.08 | $12.24 | 421900 |
| 2024-12-30 | -85.78 | $12.18 | 596700 |
| 2024-12-27 | -83.80 | $12.24 | 485539 |
| 2024-12-26 | -77.78 | $12.37 | 351419 |
| 2024-12-24 | -79.17 | $12.34 | 157900 |
| 2024-12-23 | -85.19 | $12.21 | 342400 |
| 2024-12-20 | -86.57 | $12.18 | 446200 |
| 2024-12-19 | -99.07 | $11.91 | 476943 |
| 2024-12-18 | -98.98 | $12.10 | 472400 |
| 2024-12-17 | -95.45 | $12.58 | 466600 |
| 2024-12-16 | -96.88 | $12.81 | 544200 |
| 2024-12-13 | -98.39 | $12.83 | 305000 |
| 2024-12-12 | -97.48 | $12.89 | 285800 |
| 2024-12-11 | -99.13 | $12.91 | 340500 |
| 2024-12-10 | -90.43 | $13.01 | 320328 |
| 2024-12-09 | -62.61 | $13.33 | 283500 |
| 2024-12-06 | -60.87 | $13.35 | 404700 |
| 2024-12-05 | -49.57 | $13.48 | 259000 |
| 2024-12-04 | -44.35 | $13.54 | 220837 |
| 2024-12-03 | -37.39 | $13.62 | 300041 |
| 2024-12-02 | -33.04 | $13.67 | 358400 |
| 2024-11-29 | -10.43 | $13.93 | 224143 |
| 2024-11-27 | -1.90 | $13.93 | 225315 |
| 2024-11-26 | -16.30 | $13.67 | 203905 |
| 2024-11-25 | -19.57 | $13.64 | 473214 |
| 2024-11-22 | -30.48 | $13.63 | 232309 |
| 2024-11-21 | -51.33 | $13.45 | 203900 |
| 2024-11-20 | -66.37 | $13.28 | 258400 |
| 2024-11-19 | -57.52 | $13.38 | 262226 |
| 2024-11-18 | -72.57 | $13.21 | 258000 |
| 2024-11-15 | -95.65 | $12.95 | 204163 |
| 2024-11-14 | -98.29 | $12.96 | 315000 |
| 2024-11-13 | -85.25 | $13.12 | 420922 |
| 2024-11-12 | -85.71 | $13.12 | 269200 |
| 2024-11-11 | -63.49 | $13.40 | 419521 |
| 2024-11-08 | -42.06 | $13.67 | 281637 |
| 2024-11-07 | -61.11 | $13.43 | 368307 |
| 2024-11-06 | -88.89 | $13.08 | 664400 |
| 2024-11-05 | -74.49 | $13.47 | 227815 |
| 2024-11-04 | -96.94 | $13.25 | 275600 |
| 2024-11-01 | -100.00 | $13.22 | 384920 |
| 2024-10-31 | -96.00 | $13.48 | 354840 |
| 2024-10-30 | -64.00 | $13.72 | 231100 |
| 2024-10-29 | -90.67 | $13.52 | 179900 |
| 2024-10-28 | -60.26 | $13.76 | 215213 |
| 2024-10-25 | -50.00 | $13.84 | 213500 |
| 2024-10-24 | -47.44 | $13.86 | 238528 |
| 2024-10-23 | -55.13 | $13.80 | 240600 |
| 2024-10-22 | -53.85 | $13.81 | 163535 |
| 2024-10-21 | -58.97 | $13.77 | 294800 |
| 2024-10-18 | -23.08 | $14.05 | 191200 |
| 2024-10-17 | -17.95 | $14.09 | 203327 |
| 2024-10-16 | -11.54 | $14.14 | 346303 |
| 2024-10-15 | -37.18 | $13.94 | 465740 |
| 2024-10-14 | -57.29 | $13.86 | 315700 |
| 2024-10-11 | -77.08 | $13.67 | 184326 |
| 2024-10-10 | -84.38 | $13.60 | 304600 |
| 2024-10-09 | -73.96 | $13.70 | 186400 |
| 2024-10-08 | -79.17 | $13.65 | 163733 |
| 2024-10-07 | -88.54 | $13.56 | 429530 |
| 2024-10-04 | -81.01 | $13.77 | 212296 |
| 2024-10-03 | -77.50 | $13.79 | 293444 |
| 2024-10-02 | -53.75 | $13.98 | 244933 |
| 2024-10-01 | -43.75 | $14.06 | 324200 |
| 2024-09-30 | -27.91 | $14.17 | 457027 |
| 2024-09-27 | -32.69 | $14.07 | 298100 |
| 2024-09-26 | -39.81 | $13.98 | 328520 |
| 2024-09-25 | -31.19 | $14.07 | 176824 |
| 2024-09-24 | -20.18 | $14.19 | 303545 |
| 2024-09-23 | -36.21 | $13.99 | 255000 |
| 2024-09-20 | -45.89 | $13.74 | 409000 |
| 2024-09-19 | -34.21 | $13.89 | 473690 |
| 2024-09-18 | -23.13 | $14.04 | 257500 |
| 2024-09-17 | -20.00 | $14.09 | 330343 |
| 2024-09-16 | -1.19 | $14.32 | 277000 |
| 2024-09-13 | -4.46 | $14.09 | 329300 |
| 2024-09-12 | -1.37 | $14.02 | 328865 |
| 2024-09-11 | 0.00 | $13.98 | 224900 |
| 2024-09-10 | -2.11 | $13.90 | 294525 |
| 2024-09-09 | 0.00 | $13.93 | 335388 |
| 2024-09-06 | -11.56 | $13.70 | 212737 |
| 2024-09-05 | -9.40 | $13.73 | 309333 |
| 2024-09-04 | -10.07 | $13.72 | 435300 |
| 2024-09-03 | -4.91 | $13.72 | 551500 |
| 2024-08-30 | -5.85 | $13.50 | 462400 |
| 2024-08-29 | -0.62 | $13.49 | 361239 |
| 2024-08-28 | -10.56 | $13.33 | 271400 |
| 2024-08-27 | -6.21 | $13.40 | 358146 |
| 2024-08-26 | -4.97 | $13.42 | 446000 |
| 2024-08-23 | 0.00 | $13.31 | 409400 |
| 2024-08-22 | -4.50 | $12.95 | 265142 |
| 2024-08-21 | -6.31 | $12.93 | 342212 |
| 2024-08-20 | -11.71 | $12.87 | 238441 |
| 2024-08-19 | -11.71 | $12.87 | 594900 |
| 2024-08-16 | -18.37 | $12.69 | 239200 |
| 2024-08-15 | -18.37 | $12.69 | 333300 |
| 2024-08-14 | -21.43 | $12.66 | 393204 |
| 2024-08-13 | -26.53 | $12.61 | 292821 |
| 2024-08-12 | -31.63 | $12.56 | 401312 |
| 2024-08-09 | -27.55 | $12.60 | 211700 |
| 2024-08-08 | -39.80 | $12.48 | 233100 |
| 2024-08-07 | -46.00 | $12.41 | 388100 |
| 2024-08-06 | -35.34 | $12.46 | 364100 |
| 2024-08-05 | -58.33 | $12.10 | 1.1M |
| 2024-08-02 | -4.55 | $12.81 | 475100 |
| 2024-08-01 | -5.60 | $12.73 | 456326 |
| 2024-07-31 | -11.86 | $12.59 | 655317 |
| 2024-07-30 | -1.87 | $12.60 | 571500 |
| 2024-07-29 | -6.32 | $12.44 | 234309 |
| 2024-07-26 | -20.83 | $12.30 | 284000 |
| 2024-07-25 | -26.50 | $12.19 | 314618 |
| 2024-07-24 | -22.31 | $12.23 | 378029 |
| 2024-07-23 | -6.61 | $12.42 | 400226 |
| 2024-07-22 | -0.87 | $12.43 | 553800 |
| 2024-07-19 | -17.70 | $12.22 | 240332 |
| 2024-07-18 | -16.81 | $12.23 | 446100 |
| 2024-07-17 | -3.81 | $12.30 | 453700 |
| 2024-07-16 | 0.00 | $12.22 | 475361 |
| 2024-07-15 | -13.04 | $12.09 | 494015 |
| 2024-07-12 | -23.91 | $11.99 | 1.1M |
| 2024-07-11 | -18.48 | $12.04 | 881716 |
| 2024-07-10 | -3.77 | $11.80 | 290500 |
| 2024-07-09 | -10.00 | $11.74 | 609250 |
| 2024-07-08 | -7.14 | $11.68 | 351310 |
| 2024-07-05 | -10.00 | $11.65 | 289246 |
| 2024-07-03 | -11.90 | $11.66 | 194832 |
| 2024-07-02 | -21.43 | $11.62 | 278315 |
| 2024-07-01 | -33.33 | $11.57 | 395041 |
| 2024-06-28 | -6.00 | $11.68 | 371800 |
| 2024-06-27 | -31.51 | $11.48 | 231508 |
| 2024-06-26 | -44.57 | $11.30 | 218920 |
| 2024-06-25 | -34.78 | $11.39 | 346208 |
| 2024-06-24 | -21.74 | $11.51 | 290512 |
| 2024-06-21 | -34.78 | $11.39 | 242325 |
| 2024-06-20 | -34.34 | $11.44 | 352600 |
| 2024-06-18 | -50.00 | $11.42 | 263387 |
| 2024-06-17 | -46.83 | $11.46 | 342525 |
| 2024-06-14 | -46.83 | $11.46 | 236845 |
| 2024-06-13 | -46.83 | $11.46 | 273712 |
| 2024-06-12 | -43.65 | $11.50 | 365600 |
| 2024-06-11 | -50.79 | $11.41 | 213300 |
| 2024-06-10 | -38.89 | $11.56 | 276625 |
| 2024-06-07 | -39.68 | $11.55 | 231500 |
| 2024-06-06 | -33.33 | $11.63 | 231900 |
| 2024-06-05 | -29.37 | $11.68 | 365130 |
| 2024-06-04 | -36.51 | $11.59 | 461918 |
| 2024-06-03 | -46.83 | $11.46 | 487417 |
| 2024-05-31 | -51.59 | $11.40 | 421000 |
| 2024-05-30 | -73.02 | $11.13 | 377505 |
| 2024-05-29 | -85.71 | $10.97 | 586632 |
| 2024-05-28 | -77.19 | $11.17 | 543306 |
| 2024-05-24 | -57.02 | $11.40 | 221638 |
| 2024-05-23 | -57.89 | $11.39 | 304120 |
| 2024-05-22 | -37.61 | $11.61 | 278800 |
| 2024-05-21 | -26.50 | $11.74 | 513200 |
| 2024-05-20 | -16.67 | $11.58 | 449422 |
| 2024-05-17 | -1.98 | $11.70 | 348130 |
| 2024-05-16 | -5.50 | $11.64 | 263702 |
| 2024-05-15 | -3.77 | $11.63 | 334200 |
| 2024-05-14 | -4.49 | $11.46 | 277900 |
| 2024-05-13 | -2.27 | $11.47 | 357501 |
| 2024-05-10 | -4.82 | $11.40 | 277726 |
| 2024-05-09 | 0.00 | $11.39 | 362000 |
| 2024-05-08 | -31.76 | $11.19 | 279616 |
| 2024-05-07 | -31.96 | $11.27 | 285300 |
| 2024-05-06 | -48.28 | $11.21 | 261837 |
| 2024-05-03 | -53.45 | $11.15 | 279744 |
| 2024-05-02 | -64.66 | $11.02 | 311623 |
| 2024-05-01 | -71.31 | $10.96 | 302800 |
| 2024-04-30 | -73.77 | $10.93 | 407550 |
| 2024-04-29 | -62.30 | $11.07 | 346831 |
| 2024-04-26 | -74.50 | $10.99 | 326334 |
| 2024-04-25 | -75.84 | $10.97 | 286600 |
| 2024-04-24 | -69.80 | $11.06 | 402600 |
| 2024-04-23 | -67.79 | $11.09 | 269000 |
| 2024-04-22 | -73.15 | $11.01 | 432513 |
| 2024-04-19 | -89.93 | $10.76 | 430600 |
| 2024-04-18 | -99.29 | $10.71 | 534301 |
| 2024-04-17 | -97.66 | $10.85 | 403031 |
| 2024-04-16 | -100.00 | $10.82 | 426400 |
| 2024-04-15 | -95.50 | $11.04 | 550646 |
| 2024-04-12 | -98.85 | $11.24 | 423610 |
| 2024-04-11 | -77.38 | $11.45 | 556535 |
| 2024-04-10 | -94.59 | $11.40 | 643206 |
| 2024-04-09 | -62.50 | $11.75 | 300100 |
| 2024-04-08 | -78.33 | $11.67 | 293300 |
| 2024-04-05 | -95.00 | $11.57 | 286400 |
| 2024-04-04 | -93.33 | $11.58 | 538142 |
| 2024-04-03 | -80.95 | $11.66 | 330700 |
| 2024-04-02 | -79.69 | $11.67 | 431903 |
| 2024-04-01 | -43.75 | $11.90 | 506120 |
| 2024-03-28 | -15.63 | $12.08 | 404241 |
| 2024-03-27 | -40.63 | $11.92 | 413005 |
| 2024-03-26 | -68.49 | $11.68 | 329700 |
| 2024-03-25 | -72.60 | $11.65 | 322131 |
| 2024-03-22 | -69.86 | $11.67 | 459128 |
| 2024-03-21 | -56.16 | $11.77 | 301970 |
| 2024-03-20 | -56.16 | $11.77 | 298100 |
| 2024-03-19 | -65.75 | $11.70 | 349409 |
| 2024-03-18 | -69.86 | $11.67 | 399200 |
| 2024-03-15 | -73.97 | $11.64 | 225900 |
| 2024-03-14 | -72.60 | $11.65 | 332500 |
| 2024-03-13 | -40.51 | $11.86 | 292000 |
| 2024-03-12 | -21.51 | $11.98 | 310800 |
| 2024-03-11 | -8.60 | $12.10 | 275931 |
| 2024-03-08 | -9.68 | $12.09 | 305224 |
| 2024-03-07 | -23.66 | $11.96 | 587100 |
| 2024-03-06 | -11.83 | $12.07 | 423338 |
| 2024-03-05 | -6.45 | $12.12 | 384000 |
| 2024-03-04 | -2.22 | $12.13 | 347400 |
| 2024-03-01 | -7.32 | $12.01 | 418542 |
| 2024-02-29 | -35.56 | $11.83 | 322452 |
| 2024-02-28 | -54.44 | $11.66 | 411421 |
| 2024-02-27 | -70.00 | $11.52 | 405519 |
| 2024-02-26 | -66.67 | $11.55 | 416200 |
| 2024-02-23 | -48.89 | $11.71 | 510800 |
| 2024-02-22 | -48.89 | $11.71 | 338900 |
| 2024-02-21 | -55.56 | $11.65 | 254600 |
| 2024-02-20 | -57.78 | $11.63 | 335328 |
| 2024-02-16 | -57.78 | $11.63 | 328600 |
| 2024-02-15 | -40.00 | $11.79 | 363500 |
| 2024-02-14 | -66.67 | $11.55 | 344400 |
| 2024-02-13 | -85.56 | $11.38 | 736030 |
| 2024-02-12 | -59.38 | $11.79 | 290018 |
| 2024-02-09 | -76.34 | $11.75 | 331500 |
| 2024-02-08 | -70.97 | $11.80 | 320900 |
| 2024-02-07 | -78.10 | $11.76 | 301824 |
| 2024-02-06 | -82.86 | $11.71 | 313400 |
| 2024-02-05 | -92.79 | $11.61 | 575222 |
| 2024-02-02 | -66.67 | $11.90 | 381912 |
| 2024-02-01 | -44.14 | $12.15 | 495420 |
| 2024-01-31 | -77.48 | $11.78 | 476200 |
| 2024-01-30 | -61.26 | $11.96 | 402700 |
| 2024-01-29 | -53.15 | $12.05 | 475600 |
| 2024-01-26 | -77.48 | $11.78 | 414835 |
| 2024-01-25 | -73.87 | $11.82 | 464700 |
| 2024-01-24 | -81.98 | $11.73 | 661146 |
| 2024-01-23 | -77.48 | $11.78 | 369002 |
| 2024-01-22 | -67.57 | $11.89 | 415242 |
| 2024-01-19 | -75.68 | $11.80 | 1.0M |
| 2024-01-18 | -94.44 | $11.62 | 499400 |
| 2024-01-17 | -89.22 | $11.73 | 558100 |
| 2024-01-16 | -61.00 | $12.03 | 485674 |
| 2024-01-12 | -31.00 | $12.33 | 303546 |
| 2024-01-11 | -22.86 | $12.32 | 510707 |
| 2024-01-10 | -13.89 | $12.44 | 385428 |
| 2024-01-09 | -13.89 | $12.44 | 408909 |
| 2024-01-08 | -1.39 | $12.62 | 504004 |
| 2024-01-05 | -21.09 | $12.21 | 420102 |
| 2024-01-04 | -9.38 | $12.36 | 638800 |
| 2024-01-03 | -36.72 | $12.01 | 787900 |
| 2024-01-02 | -3.13 | $12.44 | 881119 |
| 2023-12-29 | -11.86 | $12.24 | 540300 |
| 2023-12-28 | -2.61 | $12.32 | 313400 |
| 2023-12-27 | -3.33 | $12.29 | 662600 |
| 2023-12-26 | -14.49 | $12.05 | 498516 |
| 2023-12-22 | -28.99 | $11.85 | 498500 |
| 2023-12-21 | -36.96 | $11.74 | 393200 |
| 2023-12-20 | -39.13 | $11.71 | 508628 |
| 2023-12-19 | -18.56 | $11.94 | 411668 |
| 2023-12-18 | -20.93 | $11.89 | 525100 |
| 2023-12-15 | -20.93 | $11.89 | 457100 |
| 2023-12-14 | -11.05 | $12.06 | 640806 |
| 2023-12-13 | -6.62 | $11.73 | 585647 |
| 2023-12-12 | -31.58 | $11.28 | 340525 |
| 2023-12-11 | -23.35 | $11.36 | 483500 |
| 2023-12-08 | -23.86 | $11.35 | 367305 |
| 2023-12-07 | -19.50 | $11.43 | 299600 |
| 2023-12-06 | -14.50 | $11.53 | 370200 |
| 2023-12-05 | -13.00 | $11.56 | 454500 |
| 2023-12-04 | -8.50 | $11.65 | 572808 |
| 2023-12-01 | -4.00 | $11.74 | 659621 |
| 2023-11-30 | -5.73 | $11.30 | 441039 |
| 2023-11-29 | -3.55 | $11.21 | 405044 |
| 2023-11-28 | -3.89 | $11.08 | 380700 |
| 2023-11-27 | -11.11 | $10.93 | 571200 |
| 2023-11-24 | -5.56 | $11.04 | 145519 |
| 2023-11-22 | -0.51 | $11.13 | 977200 |
| 2023-11-21 | -1.14 | $10.90 | 867500 |
| 2023-11-20 | -5.77 | $10.64 | 535441 |
| 2023-11-17 | -8.97 | $10.59 | 380900 |
| 2023-11-16 | -7.74 | $10.60 | 500300 |
| 2023-11-15 | -9.68 | $10.57 | 681401 |
| 2023-11-14 | -12.00 | $10.49 | 767030 |
| 2023-11-13 | -49.33 | $9.93 | 498516 |
| 2023-11-10 | -44.00 | $10.01 | 428926 |
| 2023-11-09 | -55.33 | $9.84 | 574115 |
| 2023-11-08 | -40.67 | $10.06 | 350623 |
| 2023-11-07 | -40.67 | $10.06 | 691152 |
| 2023-11-06 | -22.00 | $10.34 | 440700 |
| 2023-11-03 | -7.33 | $10.56 | 577100 |
| 2023-11-02 | -1.87 | $10.22 | 490628 |
| 2023-11-01 | -34.34 | $9.82 | 756208 |
| 2023-10-31 | -64.65 | $9.52 | 586400 |
| 2023-10-30 | -86.87 | $9.30 | 620400 |
| 2023-10-27 | -93.94 | $9.23 | 985500 |
| 2023-10-26 | -86.61 | $9.32 | 772000 |
| 2023-10-25 | -100.00 | $9.18 | 616400 |
| 2023-10-24 | -88.79 | $9.43 | 379200 |
| 2023-10-23 | -97.32 | $9.34 | 728900 |
| 2023-10-20 | -99.11 | $9.45 | 537700 |
| 2023-10-19 | -97.76 | $9.47 | 935249 |
| 2023-10-18 | -90.55 | $9.77 | 479526 |
| 2023-10-17 | -80.26 | $9.95 | 494500 |
| 2023-10-16 | -81.05 | $9.94 | 522211 |
| 2023-10-13 | -94.34 | $9.74 | 507908 |
| 2023-10-12 | -87.42 | $9.85 | 351945 |
| 2023-10-11 | -76.73 | $10.02 | 945922 |
| 2023-10-10 | -79.87 | $9.97 | 385200 |
| 2023-10-09 | -77.99 | $10.00 | 261400 |
| 2023-10-06 | -87.42 | $9.85 | 404349 |
| 2023-10-05 | -87.20 | $9.86 | 470747 |
| 2023-10-04 | -89.76 | $9.82 | 366910 |
| 2023-10-03 | -98.79 | $9.71 | 522300 |
| 2023-10-02 | -96.93 | $9.96 | 712642 |
| 2023-09-29 | -93.17 | $10.12 | 713021 |
| 2023-09-28 | -95.03 | $10.09 | 702100 |
| 2023-09-27 | -98.13 | $10.05 | 702634 |
| 2023-09-26 | -98.58 | $10.23 | 488000 |
| 2023-09-25 | -92.80 | $10.46 | 703909 |
| 2023-09-22 | -99.04 | $10.59 | 503505 |
| 2023-09-21 | -98.96 | $10.67 | 594511 |
| 2023-09-20 | -93.06 | $10.95 | 351100 |
| 2023-09-19 | -76.39 | $11.07 | 259300 |
| 2023-09-18 | -65.28 | $11.15 | 353200 |
| 2023-09-15 | -65.28 | $11.15 | 175900 |
| 2023-09-14 | -77.78 | $11.06 | 349500 |
| 2023-09-13 | -98.61 | $10.91 | 304308 |
| 2023-09-12 | -93.65 | $11.03 | 330122 |
| 2023-09-11 | -89.61 | $11.07 | 318200 |
| 2023-09-08 | -81.82 | $11.13 | 361401 |
| 2023-09-07 | -71.26 | $11.24 | 179521 |
| 2023-09-06 | -74.71 | $11.21 | 285440 |
| 2023-09-05 | -64.37 | $11.30 | 334123 |
| 2023-09-01 | -48.28 | $11.44 | 338200 |
| 2023-08-31 | -47.13 | $11.45 | 454803 |
| 2023-08-30 | -52.87 | $11.40 | 300917 |
| 2023-08-29 | -53.92 | $11.46 | 259194 |
| 2023-08-28 | -70.00 | $11.32 | 415122 |
| 2023-08-25 | -79.09 | $11.22 | 278731 |
| 2023-08-24 | -81.82 | $11.19 | 224500 |
| 2023-08-23 | -80.33 | $11.23 | 220027 |
| 2023-08-22 | -87.70 | $11.14 | 330500 |
| 2023-08-21 | -91.80 | $11.09 | 482800 |
| 2023-08-18 | -96.19 | $11.20 | 328600 |
| 2023-08-17 | -98.95 | $11.27 | 321709 |
| 2023-08-16 | -97.75 | $11.34 | 244400 |
| 2023-08-15 | -96.10 | $11.47 | 235729 |
| 2023-08-14 | -67.57 | $11.71 | 228713 |
| 2023-08-11 | -63.51 | $11.74 | 317800 |
| 2023-08-10 | -78.38 | $11.63 | 299220 |
| 2023-08-09 | -62.16 | $11.75 | 165237 |
| 2023-08-08 | -67.57 | $11.71 | 248520 |
| 2023-08-07 | -56.76 | $11.79 | 347000 |
| 2023-08-04 | -77.03 | $11.64 | 276117 |
| 2023-08-03 | -72.97 | $11.67 | 495059 |
| 2023-08-02 | -47.22 | $11.87 | 329647 |
| 2023-08-01 | -20.83 | $12.06 | 375300 |
| 2023-07-31 | -29.17 | $12.00 | 407400 |
| 2023-07-28 | -38.67 | $11.92 | 303640 |
| 2023-07-27 | -40.00 | $11.87 | 350614 |
| 2023-07-26 | -7.14 | $12.10 | 338488 |
| 2023-07-25 | -8.08 | $12.08 | 475726 |
| 2023-07-24 | -2.97 | $12.05 | 328305 |
| 2023-07-21 | -8.16 | $11.97 | 660137 |
| 2023-07-20 | -11.46 | $11.92 | 343986 |
| 2023-07-19 | -16.67 | $11.87 | 593126 |
| 2023-07-18 | -38.54 | $11.66 | 405200 |
| 2023-07-17 | -23.96 | $11.80 | 368743 |
| 2023-07-14 | -10.42 | $11.93 | 231300 |
| 2023-07-13 | 0.00 | $12.03 | 311900 |
| 2023-07-12 | -9.47 | $11.93 | 450640 |
| 2023-07-11 | -15.29 | $11.79 | 295600 |
| 2023-07-10 | -21.18 | $11.74 | 365218 |
| 2023-07-07 | -23.53 | $11.72 | 300600 |
| 2023-07-06 | -24.71 | $11.71 | 527840 |
| 2023-07-05 | -15.29 | $11.79 | 381802 |
| 2023-07-03 | -7.50 | $11.81 | 420300 |
| 2023-06-30 | -15.87 | $11.60 | 423133 |
| 2023-06-29 | -21.67 | $11.52 | 249400 |
| 2023-06-28 | -40.30 | $11.38 | 261350 |
| 2023-06-27 | -43.06 | $11.34 | 281400 |
| 2023-06-26 | -55.68 | $11.16 | 770000 |
| 2023-06-23 | -54.17 | $11.13 | 325215 |
| 2023-06-22 | -43.75 | $11.23 | 340626 |
| 2023-06-21 | -25.00 | $11.41 | 401575 |
| 2023-06-20 | -27.08 | $11.39 | 266307 |
| 2023-06-16 | -9.38 | $11.56 | 290100 |
| 2023-06-15 | -6.25 | $11.59 | 309200 |
| 2023-06-14 | -22.92 | $11.43 | 407800 |
| 2023-06-13 | -20.83 | $11.45 | 308500 |
| 2023-06-12 | -25.00 | $11.41 | 260623 |
| 2023-06-09 | -26.04 | $11.40 | 240700 |
| 2023-06-08 | -16.67 | $11.49 | 274753 |
| 2023-06-07 | -5.21 | $11.60 | 214223 |
| 2023-06-06 | -11.25 | $11.40 | 240405 |
| 2023-06-05 | -30.59 | $11.28 | 258614 |
| 2023-06-02 | -23.66 | $11.40 | 291209 |
| 2023-06-01 | -33.33 | $11.31 | 380748 |
| 2023-05-31 | -52.69 | $11.13 | 325977 |
| 2023-05-30 | -67.74 | $10.99 | 378500 |
| 2023-05-26 | -76.79 | $10.95 | 299600 |
| 2023-05-25 | -91.96 | $10.78 | 418600 |
| 2023-05-24 | -97.30 | $10.73 | 481004 |
| 2023-05-23 | -87.23 | $10.99 | 447131 |
| 2023-05-22 | -84.04 | $11.02 | 214700 |
| 2023-05-19 | -86.17 | $11.00 | 208409 |
| 2023-05-18 | -85.11 | $11.01 | 243709 |
| 2023-05-17 | -80.85 | $11.05 | 348903 |
| 2023-05-16 | -100.00 | $10.95 | 758600 |
| 2023-05-15 | -92.54 | $11.19 | 250700 |
| 2023-05-12 | -88.06 | $11.22 | 250700 |
| 2023-05-11 | -91.04 | $11.20 | 299100 |
| 2023-05-10 | -67.16 | $11.36 | 241934 |
| 2023-05-09 | -82.28 | $11.28 | 203600 |
| 2023-05-08 | -62.03 | $11.44 | 343200 |
| 2023-05-05 | -54.43 | $11.50 | 341745 |
| 2023-05-04 | -63.29 | $11.43 | 577000 |
| 2023-05-03 | -89.47 | $11.25 | 304900 |
| 2023-05-02 | -79.75 | $11.33 | 321300 |
| 2023-05-01 | -56.31 | $11.62 | 476179 |
| 2023-04-28 | -46.60 | $11.72 | 330500 |
| 2023-04-27 | -68.93 | $11.49 | 242900 |
| 2023-04-26 | -87.50 | $11.22 | 262600 |
| 2023-04-25 | -74.60 | $11.26 | 211400 |
| 2023-04-24 | -60.32 | $11.44 | 250320 |
| 2023-04-21 | -48.30 | $11.49 | 207800 |
| 2023-04-20 | -53.74 | $11.41 | 313900 |
| 2023-04-19 | -38.78 | $11.63 | 308318 |
| 2023-04-18 | -36.05 | $11.67 | 189600 |
| 2023-04-17 | -37.42 | $11.65 | 264500 |
| 2023-04-14 | -54.42 | $11.40 | 243917 |
| 2023-04-13 | -42.86 | $11.57 | 291700 |
| 2023-04-12 | -36.05 | $11.67 | 211617 |
| 2023-04-11 | -34.69 | $11.69 | 284600 |
| 2023-04-10 | -26.53 | $11.81 | 318100 |
| 2023-04-06 | -39.46 | $11.62 | 271329 |
| 2023-04-05 | -53.98 | $11.54 | 236100 |
| 2023-04-04 | -48.19 | $11.73 | 445800 |
| 2023-04-03 | -43.90 | $11.88 | 429300 |
| 2023-03-31 | -42.79 | $11.92 | 398497 |
| 2023-03-30 | -56.25 | $11.64 | 276808 |
| 2023-03-29 | -65.87 | $11.44 | 422400 |
| 2023-03-28 | -87.98 | $10.98 | 264702 |
| 2023-03-27 | -86.06 | $11.02 | 321237 |
| 2023-03-24 | -86.54 | $11.01 | 377300 |
| 2023-03-23 | -97.60 | $10.78 | 420300 |
| 2023-03-22 | -100.00 | $10.93 | 573800 |
| 2023-03-21 | -92.86 | $11.27 | 475052 |
| 2023-03-20 | -91.16 | $11.36 | 289900 |
| 2023-03-17 | -99.09 | $11.22 | 379649 |
| 2023-03-16 | -89.52 | $11.54 | 278500 |
| 2023-03-15 | -90.23 | $11.53 | 455334 |
| 2023-03-14 | -92.24 | $11.50 | 430401 |
| 2023-03-13 | -87.40 | $11.62 | 451238 |
| 2023-03-10 | -97.27 | $11.56 | 606945 |
| 2023-03-09 | -100.00 | $12.00 | 319012 |
| 2023-03-08 | -83.24 | $12.39 | 337042 |
| 2023-03-07 | -78.61 | $12.47 | 277709 |
| 2023-03-06 | -62.43 | $12.75 | 286407 |
| 2023-03-03 | -70.86 | $12.61 | 224501 |
| 2023-03-02 | -82.50 | $12.45 | 292321 |
| 2023-03-01 | -96.09 | $12.38 | 352425 |
| 2023-02-28 | -90.48 | $12.58 | 291729 |
| 2023-02-27 | -92.86 | $12.54 | 234300 |
| 2023-02-24 | -95.18 | $12.52 | 298024 |
| 2023-02-23 | -90.79 | $12.72 | 151200 |
| 2023-02-22 | -94.08 | $12.67 | 206700 |
| 2023-02-21 | -91.67 | $12.67 | 366800 |
| 2023-02-17 | -66.03 | $13.07 | 586624 |
| 2023-02-16 | -52.56 | $13.28 | 252500 |
| 2023-02-15 | -44.87 | $13.40 | 212800 |
| 2023-02-14 | -42.95 | $13.43 | 239400 |
| 2023-02-13 | -28.21 | $13.66 | 347916 |
| 2023-02-10 | -37.82 | $13.51 | 241524 |
| 2023-02-09 | -41.67 | $13.45 | 204210 |
| 2023-02-08 | -32.05 | $13.60 | 212017 |
| 2023-02-07 | -27.38 | $13.64 | 442600 |
| 2023-02-06 | -33.93 | $13.53 | 212200 |
| 2023-02-03 | -23.83 | $13.59 | 250420 |
| 2023-02-02 | -4.42 | $14.00 | 425600 |
| 2023-02-01 | -7.41 | $13.59 | 520700 |
| 2023-01-31 | -1.02 | $13.49 | 362922 |
| 2023-01-30 | -14.90 | $13.07 | 216500 |
| 2023-01-27 | -10.95 | $13.15 | 293106 |
| 2023-01-26 | -21.00 | $12.92 | 401900 |
| 2023-01-25 | -23.29 | $12.87 | 449005 |
| 2023-01-24 | -20.55 | $12.93 | 496800 |
| 2023-01-23 | -17.35 | $13.00 | 287200 |
| 2023-01-20 | -18.72 | $12.97 | 409600 |
| 2023-01-19 | -25.57 | $12.82 | 311600 |
| 2023-01-18 | -15.53 | $13.04 | 496920 |
| 2023-01-17 | -12.79 | $13.10 | 360300 |
| 2023-01-13 | -7.31 | $13.22 | 303300 |
| 2023-01-12 | -6.85 | $13.23 | 371300 |
| 2023-01-11 | -2.15 | $13.01 | 373116 |
| 2023-01-10 | -19.57 | $12.67 | 517828 |
| 2023-01-09 | -28.26 | $12.51 | 635900 |
| 2023-01-06 | -34.24 | $12.40 | 506245 |
| 2023-01-05 | -55.98 | $12.00 | 483818 |
| 2023-01-04 | -55.43 | $12.01 | 383200 |
| 2023-01-03 | -68.93 | $11.83 | 598448 |
| 2022-12-30 | -85.31 | $11.50 | 562900 |
| 2022-12-29 | -85.84 | $11.50 | 455306 |
| 2022-12-28 | -100.00 | $11.19 | 521400 |
| 2022-12-27 | -93.78 | $11.42 | 529377 |
| 2022-12-23 | -78.05 | $11.78 | 348400 |
| 2022-12-22 | -87.80 | $11.58 | 722215 |
| 2022-12-21 | -85.55 | $11.90 | 463213 |
| 2022-12-20 | -89.02 | $11.84 | 418000 |
| 2022-12-19 | -96.41 | $11.77 | 492043 |
| 2022-12-16 | -93.75 | $12.18 | 320721 |
| 2022-12-15 | -69.57 | $12.42 | 295000 |
| 2022-12-14 | -60.14 | $12.55 | 323246 |
| 2022-12-13 | -50.72 | $12.68 | 308436 |
| 2022-12-12 | -51.45 | $12.67 | 292900 |
| 2022-12-09 | -65.94 | $12.47 | 278901 |
| 2022-12-08 | -69.57 | $12.42 | 369239 |
| 2022-12-07 | -67.38 | $12.43 | 193427 |
| 2022-12-06 | -68.09 | $12.42 | 327932 |
| 2022-12-05 | -41.45 | $12.75 | 320908 |
| 2022-12-02 | -6.63 | $13.27 | 302521 |
| 2022-12-01 | -15.47 | $13.10 | 338148 |
| 2022-11-30 | -0.63 | $13.16 | 525138 |
| 2022-11-29 | -23.57 | $12.64 | 311100 |
| 2022-11-28 | -32.14 | $12.52 | 308400 |
| 2022-11-25 | -23.57 | $12.64 | 134742 |
| 2022-11-23 | -29.29 | $12.56 | 290028 |
| 2022-11-22 | -37.86 | $12.44 | 315100 |
| 2022-11-21 | -38.04 | $12.35 | 405825 |
| 2022-11-18 | -33.33 | $12.34 | 248200 |
| 2022-11-17 | -37.75 | $12.20 | 337947 |
| 2022-11-16 | -30.88 | $12.34 | 330700 |
| 2022-11-15 | -19.12 | $12.58 | 403805 |
| 2022-11-14 | -16.67 | $12.63 | 276800 |
| 2022-11-11 | -4.41 | $12.88 | 307900 |
| 2022-11-10 | -4.15 | $12.78 | 382258 |
| 2022-11-09 | -32.37 | $11.98 | 285200 |
| 2022-11-08 | -26.01 | $12.09 | 204500 |
| 2022-11-07 | -30.64 | $12.01 | 351427 |
| 2022-11-04 | -28.90 | $12.04 | 228000 |
| 2022-11-03 | -42.20 | $11.81 | 245230 |
| 2022-11-02 | -42.77 | $11.80 | 345277 |
| 2022-11-01 | -17.92 | $12.23 | 394729 |
| 2022-10-31 | -7.19 | $12.36 | 399511 |
| 2022-10-28 | -1.38 | $12.24 | 298818 |
| 2022-10-27 | -12.69 | $11.98 | 254700 |
| 2022-10-26 | -17.29 | $11.91 | 259846 |
| 2022-10-25 | -20.00 | $11.85 | 403100 |
| 2022-10-24 | -56.92 | $11.37 | 457043 |
| 2022-10-21 | -75.38 | $11.13 | 279600 |
| 2022-10-20 | -80.00 | $11.07 | 334100 |
| 2022-10-19 | -81.71 | $11.13 | 243534 |
| 2022-10-18 | -74.56 | $11.39 | 356700 |
| 2022-10-17 | -81.90 | $11.23 | 352448 |
| 2022-10-14 | -92.89 | $10.99 | 523004 |
| 2022-10-13 | -84.06 | $11.25 | 733321 |
| 2022-10-12 | -92.56 | $11.12 | 444835 |
| 2022-10-11 | -91.35 | $11.17 | 638600 |
| 2022-10-10 | -93.75 | $11.12 | 416600 |
| 2022-10-07 | -92.18 | $11.20 | 447748 |
| 2022-10-06 | -83.89 | $11.55 | 376200 |
| 2022-10-05 | -78.20 | $11.79 | 460400 |
| 2022-10-04 | -72.04 | $12.05 | 515100 |
| 2022-10-03 | -82.70 | $11.60 | 555926 |
| 2022-09-30 | -91.00 | $11.25 | 350300 |
| 2022-09-29 | -95.73 | $11.05 | 577203 |
| 2022-09-28 | -84.12 | $11.54 | 471910 |
| 2022-09-27 | -93.84 | $11.13 | 1.1M |
| 2022-09-26 | -94.38 | $11.23 | 1.0M |
| 2022-09-23 | -96.76 | $11.86 | 606200 |
| 2022-09-22 | -99.32 | $12.21 | 484822 |
| 2022-09-21 | -100.00 | $12.58 | 405507 |
| 2022-09-20 | -98.27 | $12.87 | 353600 |
| 2022-09-19 | -91.18 | $13.28 | 213000 |
| 2022-09-16 | -93.90 | $13.38 | 643231 |
| 2022-09-15 | -100.00 | $13.66 | 265428 |
| 2022-09-14 | -94.80 | $14.13 | 202230 |
| 2022-09-13 | -90.32 | $14.34 | 338920 |
| 2022-09-12 | -60.59 | $14.96 | 202700 |
| 2022-09-09 | -66.50 | $14.84 | 114109 |
| 2022-09-08 | -75.86 | $14.65 | 100138 |
| 2022-09-07 | -73.40 | $14.70 | 160900 |
| 2022-09-06 | -93.10 | $14.30 | 200523 |
| 2022-09-02 | -97.45 | $14.28 | 132974 |
| 2022-09-01 | -86.73 | $14.49 | 315800 |
| 2022-08-31 | -98.82 | $14.52 | 308237 |
| 2022-08-30 | -95.27 | $14.58 | 249348 |
| 2022-08-29 | -82.25 | $14.80 | 210600 |
| 2022-08-26 | -86.98 | $14.72 | 228414 |
| 2022-08-25 | -69.82 | $15.01 | 162679 |
| 2022-08-24 | -84.62 | $14.76 | 178814 |
| 2022-08-23 | -95.27 | $14.58 | 221041 |
| 2022-08-22 | -81.87 | $14.79 | 268142 |
| 2022-08-19 | -59.77 | $15.15 | 209000 |
| 2022-08-18 | -44.89 | $15.40 | 212205 |
| 2022-08-17 | -30.28 | $15.53 | 248314 |
| 2022-08-16 | -16.97 | $15.82 | 207800 |
| 2022-08-15 | -3.39 | $16.11 | 268700 |
| 2022-08-12 | -2.64 | $15.94 | 287445 |
| 2022-08-11 | -18.50 | $15.58 | 248030 |
| 2022-08-10 | -3.20 | $15.77 | 293900 |
| 2022-08-09 | -7.54 | $15.49 | 166533 |
| 2022-08-08 | -8.54 | $15.47 | 266600 |
| 2022-08-05 | -18.09 | $15.28 | 242600 |
| 2022-08-04 | -17.59 | $15.29 | 163642 |
| 2022-08-03 | -22.11 | $15.20 | 206600 |
| 2022-08-02 | -23.62 | $15.17 | 197600 |
| 2022-08-01 | -8.61 | $15.46 | 332927 |
| 2022-07-29 | -6.70 | $15.50 | 428941 |
| 2022-07-28 | -0.50 | $15.36 | 267800 |
| 2022-07-27 | -1.96 | $14.80 | 246107 |
| 2022-07-26 | -13.67 | $14.50 | 155199 |
| 2022-07-25 | -8.89 | $14.53 | 189805 |
| 2022-07-22 | -5.38 | $14.53 | 209613 |
| 2022-07-21 | -0.78 | $14.38 | 161213 |
| 2022-07-20 | -12.95 | $14.21 | 219710 |
| 2022-07-19 | -15.83 | $14.17 | 170100 |
| 2022-07-18 | -36.26 | $13.77 | 236420 |
| 2022-07-15 | -22.41 | $14.00 | 163300 |
| 2022-07-14 | -37.93 | $13.73 | 161527 |
| 2022-07-13 | -32.76 | $13.82 | 168943 |
| 2022-07-12 | -22.99 | $13.99 | 168236 |
| 2022-07-11 | -17.24 | $14.09 | 172100 |
| 2022-07-08 | -30.92 | $14.08 | 213346 |
| 2022-07-07 | -36.21 | $14.20 | 182300 |
| 2022-07-06 | -42.68 | $14.06 | 198800 |
| 2022-07-05 | -40.24 | $14.12 | 299324 |
| 2022-07-01 | -47.56 | $13.94 | 216700 |
| 2022-06-30 | -61.79 | $13.59 | 321000 |
| 2022-06-29 | -65.85 | $13.49 | 186700 |
| 2022-06-28 | -65.45 | $13.50 | 320800 |
| 2022-06-27 | -61.38 | $13.60 | 240914 |
| 2022-06-24 | -64.63 | $13.52 | 227038 |
| 2022-06-23 | -76.42 | $13.23 | 413564 |
| 2022-06-22 | -84.15 | $13.04 | 402251 |
| 2022-06-21 | -77.24 | $13.21 | 367128 |
| 2022-06-17 | -88.21 | $12.94 | 317113 |
| 2022-06-16 | -97.15 | $12.72 | 430542 |
| 2022-06-15 | -79.30 | $13.31 | 350300 |
| 2022-06-14 | -94.71 | $12.96 | 418408 |
| 2022-06-13 | -98.09 | $13.06 | 542246 |
| 2022-06-10 | -58.64 | $13.99 | 289001 |
| 2022-06-09 | -38.38 | $14.35 | 196353 |
| 2022-06-08 | -24.75 | $14.62 | 182665 |
| 2022-06-07 | -1.01 | $15.09 | 230825 |
| 2022-06-06 | -9.42 | $14.86 | 199546 |
| 2022-06-03 | -18.32 | $14.69 | 222800 |
| 2022-06-02 | -4.02 | $15.04 | 201800 |
| 2022-06-01 | -30.19 | $14.61 | 309700 |
| 2022-05-31 | -24.53 | $14.73 | 362206 |
| 2022-05-27 | -18.06 | $14.90 | 496500 |
| 2022-05-26 | -62.33 | $14.23 | 319636 |
| 2022-05-25 | -73.40 | $13.92 | 316558 |
| 2022-05-24 | -81.14 | $13.69 | 334900 |
| 2022-05-23 | -88.16 | $13.49 | 367663 |
| 2022-05-20 | -91.23 | $13.40 | 349600 |
| 2022-05-19 | -90.41 | $13.46 | 254000 |
| 2022-05-18 | -87.24 | $13.62 | 344600 |
| 2022-05-17 | -76.17 | $14.05 | 381100 |
| 2022-05-16 | -82.38 | $13.81 | 273200 |
| 2022-05-13 | -84.20 | $13.74 | 324200 |
| 2022-05-12 | -96.37 | $13.27 | 518488 |
| 2022-05-11 | -97.05 | $13.37 | 429500 |
| 2022-05-10 | -98.92 | $13.31 | 753500 |
| 2022-05-09 | -97.53 | $13.83 | 672530 |
| 2022-05-06 | -93.10 | $14.56 | 348806 |
| 2022-05-05 | -91.41 | $14.65 | 310149 |
| 2022-05-04 | -71.09 | $15.17 | 338433 |
| 2022-05-03 | -79.09 | $14.98 | 328600 |
| 2022-05-02 | -88.81 | $14.73 | 843600 |
| 2022-04-29 | -96.22 | $15.33 | 526700 |
| 2022-04-28 | -68.67 | $16.08 | 216800 |
| 2022-04-27 | -96.67 | $15.66 | 294400 |
| 2022-04-26 | -97.14 | $15.75 | 269300 |
| 2022-04-25 | -79.69 | $16.09 | 302012 |
| 2022-04-22 | -66.14 | $16.27 | 235750 |
| 2022-04-21 | -42.31 | $16.56 | 562232 |
| 2022-04-20 | -17.69 | $16.88 | 546518 |
| 2022-04-19 | -58.46 | $16.35 | 378100 |
| 2022-04-18 | -87.59 | $15.91 | 283652 |
| 2022-04-14 | -82.48 | $15.98 | 335200 |
| 2022-04-13 | -53.75 | $16.25 | 229200 |
| 2022-04-12 | -42.86 | $16.27 | 206003 |
| 2022-04-11 | -35.32 | $16.40 | 323700 |
| 2022-04-08 | -36.32 | $16.38 | 268836 |
| 2022-04-07 | -33.83 | $16.43 | 332600 |
| 2022-04-06 | -21.89 | $16.67 | 375946 |
| 2022-04-05 | -21.89 | $16.67 | 328500 |
| 2022-04-04 | -1.49 | $17.08 | 421621 |
| 2022-04-01 | -10.77 | $16.84 | 307700 |
| 2022-03-31 | -16.41 | $16.73 | 282400 |
| 2022-03-30 | -8.11 | $16.80 | 213240 |
| 2022-03-29 | -2.70 | $16.90 | 352800 |
| 2022-03-28 | -21.43 | $16.31 | 208100 |
| 2022-03-25 | -36.36 | $16.08 | 382209 |
| 2022-03-24 | -47.40 | $15.91 | 140302 |
| 2022-03-23 | -28.05 | $15.95 | 236500 |
| 2022-03-22 | -24.39 | $16.04 | 211201 |
| 2022-03-21 | -32.52 | $15.84 | 216740 |
| 2022-03-18 | -24.80 | $16.03 | 173311 |
| 2022-03-17 | -28.86 | $15.93 | 228575 |
| 2022-03-16 | -43.50 | $15.57 | 190885 |
| 2022-03-15 | -56.10 | $15.26 | 215812 |
| 2022-03-14 | -56.50 | $15.25 | 347200 |
| 2022-03-11 | -41.06 | $15.63 | 205919 |
| 2022-03-10 | -35.80 | $15.74 | 384556 |
| 2022-03-09 | -30.08 | $15.90 | 217519 |
| 2022-03-08 | -39.02 | $15.68 | 278267 |
| 2022-03-07 | -36.99 | $15.73 | 284809 |
| 2022-03-04 | -19.11 | $16.17 | 318400 |
| 2022-03-03 | -35.98 | $15.87 | 301949 |
| 2022-03-02 | -49.64 | $15.56 | 346026 |
| 2022-03-01 | -47.45 | $15.62 | 344834 |
| 2022-02-28 | -43.07 | $15.74 | 409523 |
| 2022-02-25 | -36.50 | $15.92 | 575231 |
| 2022-02-24 | -57.66 | $15.34 | 727700 |
| 2022-02-23 | -92.95 | $14.68 | 622832 |
| 2022-02-22 | -91.29 | $14.72 | 678100 |
| 2022-02-18 | -75.31 | $15.12 | 453600 |
| 2022-02-17 | -67.36 | $15.31 | 475340 |
| 2022-02-16 | -54.17 | $15.63 | 382345 |
| 2022-02-15 | -52.24 | $15.70 | 298500 |
| 2022-02-14 | -48.57 | $15.79 | 387800 |
| 2022-02-11 | -44.05 | $15.94 | 368543 |
| 2022-02-10 | -38.30 | $16.27 | 557500 |
| 2022-02-09 | -26.95 | $16.59 | 273400 |
| 2022-02-08 | -38.65 | $16.26 | 231900 |
| 2022-02-07 | -32.62 | $16.43 | 296000 |
| 2022-02-04 | -40.69 | $16.25 | 331500 |
| 2022-02-03 | -29.66 | $16.57 | 252129 |
| 2022-02-02 | -31.90 | $16.90 | 285502 |
| 2022-02-01 | -45.65 | $16.59 | 359500 |
| 2022-01-31 | -47.45 | $16.59 | 369500 |
| 2022-01-28 | -54.59 | $16.31 | 373020 |
| 2022-01-27 | -69.39 | $15.73 | 435232 |
| 2022-01-26 | -65.56 | $15.88 | 683748 |
| 2022-01-25 | -66.58 | $15.84 | 416469 |
| 2022-01-24 | -70.15 | $15.70 | 1.8M |
| 2022-01-21 | -97.54 | $15.67 | 764849 |
| 2022-01-20 | -99.03 | $16.41 | 356759 |
| 2022-01-19 | -98.36 | $16.65 | 326153 |
| 2022-01-18 | -90.16 | $16.80 | 360900 |
| 2022-01-14 | -78.69 | $17.01 | 441400 |
| 2022-01-13 | -76.70 | $17.10 | 265645 |
| 2022-01-12 | -71.43 | $17.15 | 285540 |
| 2022-01-11 | -74.19 | $17.07 | 343519 |
| 2022-01-10 | -69.59 | $17.10 | 421837 |
| 2022-01-07 | -56.70 | $17.35 | 315010 |
| 2022-01-06 | -56.70 | $17.35 | 422336 |
| 2022-01-05 | -68.04 | $17.13 | 831200 |
| 2022-01-04 | -16.59 | $18.11 | 437400 |
| 2022-01-03 | -13.33 | $18.13 | 843900 |
| 2021-12-31 | -6.59 | $18.22 | 285900 |
| 2021-12-30 | -0.82 | $18.19 | 294500 |
| 2021-12-29 | -4.27 | $18.00 | 344500 |
| 2021-12-28 | -4.80 | $17.94 | 314900 |
| 2021-12-27 | -1.42 | $17.84 | 365100 |
| 2021-12-23 | -2.72 | $17.55 | 327153 |
| 2021-12-22 | -0.61 | $17.40 | 273842 |
| 2021-12-21 | -2.67 | $17.22 | 237800 |
| 2021-12-20 | -27.33 | $16.85 | 338700 |
| 2021-12-17 | -8.00 | $17.14 | 355700 |
| 2021-12-16 | -5.52 | $17.13 | 351429 |
| 2021-12-15 | -2.27 | $17.05 | 417340 |
| 2021-12-14 | -32.84 | $16.66 | 317200 |
| 2021-12-13 | -23.91 | $16.81 | 292434 |
| 2021-12-10 | -34.78 | $16.66 | 173206 |
| 2021-12-09 | -32.61 | $16.69 | 301400 |
| 2021-12-08 | -21.01 | $16.85 | 209831 |
| 2021-12-07 | -34.78 | $16.66 | 220733 |
| 2021-12-06 | -60.87 | $16.30 | 296200 |
| 2021-12-03 | -82.01 | $16.01 | 274400 |
| 2021-12-02 | -82.01 | $16.01 | 416741 |
| 2021-12-01 | -98.56 | $15.78 | 434820 |
| 2021-11-30 | -96.30 | $16.11 | 441549 |
| 2021-11-29 | -80.56 | $16.57 | 375000 |
| 2021-11-26 | -80.56 | $16.57 | 232400 |
| 2021-11-24 | -20.83 | $17.00 | 171600 |
| 2021-11-23 | -59.72 | $16.72 | 221834 |
| 2021-11-22 | -88.06 | $16.56 | 344500 |
| 2021-11-19 | -38.27 | $16.84 | 166904 |
| 2021-11-18 | -37.65 | $16.83 | 241842 |
| 2021-11-17 | -26.14 | $16.92 | 327914 |
| 2021-11-16 | -28.00 | $16.87 | 295800 |
| 2021-11-15 | -4.55 | $17.10 | 219248 |
| 2021-11-12 | -3.70 | $17.10 | 193930 |
| 2021-11-11 | -8.09 | $17.04 | 184000 |
| 2021-11-10 | -11.92 | $16.97 | 295228 |
| 2021-11-09 | -6.25 | $17.04 | 245210 |
| 2021-11-08 | -11.64 | $16.93 | 249800 |
| 2021-11-05 | -10.42 | $16.95 | 294331 |
| 2021-11-04 | -11.46 | $16.93 | 374518 |
| 2021-11-03 | -1.05 | $17.11 | 252623 |
| 2021-11-02 | -1.42 | $17.00 | 456100 |
| 2021-11-01 | -2.59 | $16.79 | 394400 |
| 2021-10-29 | -9.95 | $16.63 | 323900 |
| 2021-10-28 | -0.54 | $16.76 | 290129 |
| 2021-10-27 | -10.70 | $16.52 | 307500 |
| 2021-10-26 | -1.69 | $16.60 | 245546 |
| 2021-10-25 | 0.00 | $16.48 | 223200 |
| 2021-10-22 | -3.89 | $16.38 | 199400 |
| 2021-10-21 | -7.78 | $16.31 | 248573 |
| 2021-10-20 | -1.68 | $16.41 | 343300 |
| 2021-10-19 | -5.10 | $16.14 | 246300 |
| 2021-10-18 | 0.00 | $16.12 | 355200 |
| 2021-10-15 | -10.29 | $15.87 | 236004 |
| 2021-10-14 | -21.38 | $15.79 | 220900 |
| 2021-10-13 | -36.55 | $15.57 | 233304 |
| 2021-10-12 | -43.54 | $15.48 | 293434 |
| 2021-10-11 | -55.26 | $15.33 | 274000 |
| 2021-10-08 | -60.13 | $15.28 | 304134 |
| 2021-10-07 | -54.97 | $15.42 | 372800 |
| 2021-10-06 | -68.68 | $15.22 | 313900 |
| 2021-10-05 | -74.47 | $15.13 | 308604 |
| 2021-10-04 | -73.27 | $15.19 | 366743 |
| 2021-10-01 | -73.79 | $15.19 | 256622 |
| 2021-09-30 | -87.86 | $14.90 | 383766 |
| 2021-09-29 | -79.13 | $15.08 | 301916 |
| 2021-09-28 | -87.38 | $14.91 | 659236 |
| 2021-09-27 | -96.95 | $15.12 | 556987 |
| 2021-09-24 | -92.59 | $15.46 | 314900 |
| 2021-09-23 | -77.04 | $15.67 | 385199 |
| 2021-09-22 | -71.11 | $15.75 | 350700 |
| 2021-09-21 | -82.22 | $15.60 | 322600 |
| 2021-09-20 | -83.70 | $15.58 | 596404 |
| 2021-09-17 | -74.79 | $15.82 | 214600 |
| 2021-09-16 | -58.82 | $16.01 | 252017 |
| 2021-09-15 | -52.10 | $16.09 | 237327 |
| 2021-09-14 | -59.66 | $16.00 | 204600 |
| 2021-09-13 | -46.22 | $16.16 | 278207 |
| 2021-09-10 | -52.10 | $16.09 | 303810 |
| 2021-09-09 | -31.09 | $16.34 | 293200 |
| 2021-09-08 | -15.13 | $16.53 | 204330 |
| 2021-09-07 | -29.41 | $16.36 | 374042 |
| 2021-09-03 | -1.68 | $16.69 | 239216 |
| 2021-09-02 | 0.00 | $16.67 | 342700 |
| 2021-09-01 | -7.21 | $16.55 | 440313 |
| 2021-08-31 | -28.83 | $16.31 | 358000 |
| 2021-08-30 | -51.35 | $16.06 | 295228 |
| 2021-08-27 | -67.57 | $15.88 | 332143 |
| 2021-08-26 | -98.20 | $15.54 | 403708 |
| 2021-08-25 | -94.06 | $15.68 | 350600 |
| 2021-08-24 | -93.07 | $15.69 | 525600 |
| 2021-08-23 | -89.11 | $15.73 | 455500 |
| 2021-08-20 | -89.11 | $15.73 | 418400 |
| 2021-08-19 | -97.85 | $15.72 | 635300 |
| 2021-08-18 | -76.60 | $15.91 | 345405 |
| 2021-08-17 | -43.62 | $16.22 | 380400 |
| 2021-08-16 | -11.88 | $16.51 | 415400 |
| 2021-08-13 | -8.66 | $16.52 | 448200 |
| 2021-08-12 | -6.25 | $16.41 | 284910 |
| 2021-08-11 | -7.62 | $16.33 | 340238 |
| 2021-08-10 | -10.11 | $16.16 | 238000 |
| 2021-08-09 | -5.62 | $16.20 | 284400 |
| 2021-08-06 | -15.73 | $16.11 | 197037 |
| 2021-08-05 | -22.47 | $16.05 | 324000 |
| 2021-08-04 | -37.08 | $15.92 | 395368 |
| 2021-08-03 | -5.62 | $16.20 | 290417 |
| 2021-08-02 | -7.87 | $16.18 | 368203 |
| 2021-07-30 | -19.10 | $16.08 | 522231 |
| 2021-07-29 | -32.18 | $15.95 | 253000 |
| 2021-07-28 | -37.93 | $15.90 | 232700 |
| 2021-07-27 | -36.78 | $15.91 | 251600 |
| 2021-07-26 | -43.68 | $15.85 | 243046 |
| 2021-07-23 | -29.89 | $15.97 | 223100 |
| 2021-07-22 | -47.13 | $15.82 | 252810 |
| 2021-07-21 | -39.08 | $15.89 | 365111 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.44
2026-07-17
Close Price
$12.37
Vol: 2.0MAverage Directional Index - Detailed Analysis
Minimum
7.37
Average
21.12
Maximum
53.02
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.44 | $12.37 | 2.0M |
| 2026-07-16 | 13.78 | $12.40 | 959325 |
| 2026-07-15 | 14.03 | $12.21 | 2.3M |
| 2026-07-14 | 13.70 | $12.20 | 1.5M |
| 2026-07-13 | 13.51 | $12.22 | 923873 |
| 2026-07-10 | 13.31 | $12.22 | 588831 |
| 2026-07-09 | 13.00 | $12.21 | 522335 |
| 2026-07-08 | 12.86 | $12.20 | 783000 |
| 2026-07-07 | 12.72 | $12.35 | 1.2M |
| 2026-07-06 | 12.62 | $12.23 | 909230 |
| 2026-07-02 | 12.58 | $12.50 | 716225 |
| 2026-07-01 | 12.68 | $12.34 | 773034 |
| 2026-06-30 | 12.49 | $12.31 | 966839 |
| 2026-06-29 | 12.47 | $12.49 | 848117 |
| 2026-06-26 | 12.74 | $12.45 | 629836 |
| 2026-06-25 | 12.80 | $12.41 | 776139 |
| 2026-06-24 | 12.87 | $12.59 | 913422 |
| 2026-06-23 | 12.94 | $12.35 | 835800 |
| 2026-06-22 | 12.38 | $12.29 | 667134 |
| 2026-06-18 | 11.64 | $12.27 | 1.4M |
| 2026-06-17 | 11.06 | $12.44 | 1.6M |
| 2026-06-16 | 10.72 | $12.78 | 942345 |
| 2026-06-15 | 11.17 | $12.82 | 1.5M |
| 2026-06-12 | 11.69 | $12.98 | 1.2M |
| 2026-06-11 | 12.05 | $12.82 | 1.4M |
| 2026-06-10 | 12.23 | $12.84 | 1.5M |
| 2026-06-09 | 12.41 | $12.73 | 3.0M |
| 2026-06-08 | 12.39 | $13.25 | 362700 |
| 2026-06-05 | 12.31 | $13.53 | 349012 |
| 2026-06-04 | 12.12 | $13.32 | 310400 |
| 2026-06-03 | 12.43 | $13.11 | 371379 |
| 2026-06-02 | 13.05 | $13.11 | 434700 |
| 2026-06-01 | 13.48 | $13.07 | 421700 |
| 2026-05-29 | 14.14 | $13.34 | 437114 |
| 2026-05-28 | 14.48 | $13.38 | 342303 |
| 2026-05-27 | 14.55 | $13.30 | 202700 |
| 2026-05-26 | 14.58 | $13.37 | 355534 |
| 2026-05-22 | 14.67 | $13.32 | 186000 |
| 2026-05-21 | 14.87 | $13.32 | 219205 |
| 2026-05-20 | 15.31 | $13.28 | 302611 |
| 2026-05-19 | 15.89 | $13.06 | 231177 |
| 2026-05-18 | 16.69 | $13.04 | 256550 |
| 2026-05-15 | 17.33 | $12.93 | 382123 |
| 2026-05-14 | 18.01 | $13.21 | 244943 |
| 2026-05-13 | 18.38 | $13.22 | 278900 |
| 2026-05-12 | 18.87 | $13.32 | 236259 |
| 2026-05-11 | 19.08 | $13.42 | 277440 |
| 2026-05-08 | 18.83 | $13.43 | 415800 |
| 2026-05-07 | 18.56 | $13.39 | 184200 |
| 2026-05-06 | 18.43 | $13.42 | 270800 |
| 2026-05-05 | 18.19 | $13.29 | 254900 |
| 2026-05-04 | 18.28 | $13.21 | 380000 |
| 2026-05-01 | 18.37 | $13.41 | 336000 |
| 2026-04-30 | 18.00 | $13.39 | 413216 |
| 2026-04-29 | 17.80 | $13.13 | 274280 |
| 2026-04-28 | 18.05 | $13.09 | 187315 |
| 2026-04-27 | 18.45 | $12.98 | 268961 |
| 2026-04-24 | 19.00 | $13.05 | 196515 |
| 2026-04-23 | 19.46 | $13.03 | 277007 |
| 2026-04-22 | 20.16 | $12.90 | 290400 |
| 2026-04-21 | 20.88 | $13.09 | 299027 |
| 2026-04-20 | 21.12 | $13.32 | 320431 |
| 2026-04-17 | 20.87 | $13.34 | 325934 |
| 2026-04-16 | 20.60 | $13.09 | 368719 |
| 2026-04-15 | 20.80 | $12.91 | 228885 |
| 2026-04-14 | 21.34 | $12.90 | 332045 |
| 2026-04-13 | 21.91 | $12.85 | 404646 |
| 2026-04-10 | 22.66 | $12.88 | 300000 |
| 2026-04-09 | 23.10 | $12.84 | 249000 |
| 2026-04-08 | 23.61 | $12.64 | 301300 |
| 2026-04-07 | 24.57 | $12.42 | 219736 |
| 2026-04-06 | 25.57 | $12.45 | 346300 |
| 2026-04-02 | 26.55 | $12.33 | 228800 |
| 2026-04-01 | 27.31 | $12.19 | 318216 |
| 2026-03-31 | 27.73 | $12.05 | 760200 |
| 2026-03-30 | 28.07 | $11.87 | 353003 |
| 2026-03-27 | 27.73 | $11.70 | 365900 |
| 2026-03-26 | 27.10 | $11.86 | 285812 |
| 2026-03-25 | 26.68 | $11.93 | 308246 |
| 2026-03-24 | 26.11 | $11.89 | 291943 |
| 2026-03-23 | 25.51 | $12.00 | 325445 |
| 2026-03-20 | 25.09 | $12.03 | 476061 |
| 2026-03-19 | 24.65 | $12.46 | 298318 |
| 2026-03-18 | 24.86 | $12.50 | 157800 |
| 2026-03-17 | 25.46 | $12.69 | 286811 |
| 2026-03-16 | 26.44 | $12.61 | 256900 |
| 2026-03-13 | 27.21 | $12.44 | 251200 |
| 2026-03-12 | 27.81 | $12.44 | 235700 |
| 2026-03-11 | 28.09 | $12.47 | 329683 |
| 2026-03-10 | 28.62 | $12.65 | 391716 |
| 2026-03-09 | 29.57 | $12.81 | 711345 |
| 2026-03-06 | 30.58 | $12.91 | 361338 |
| 2026-03-05 | 31.52 | $13.12 | 346628 |
| 2026-03-04 | 31.86 | $13.31 | 351548 |
| 2026-03-03 | 32.09 | $13.22 | 625316 |
| 2026-03-02 | 32.34 | $13.35 | 468656 |
| 2026-02-27 | 31.74 | $13.31 | 490257 |
| 2026-02-26 | 31.16 | $13.20 | 415857 |
| 2026-02-25 | 30.83 | $12.99 | 337900 |
| 2026-02-24 | 30.66 | $13.11 | 356864 |
| 2026-02-23 | 30.45 | $13.04 | 370908 |
| 2026-02-20 | 30.09 | $13.05 | 349782 |
| 2026-02-19 | 29.88 | $12.99 | 578800 |
| 2026-02-18 | 29.65 | $13.11 | 588946 |
| 2026-02-17 | 28.42 | $13.33 | 505723 |
| 2026-02-13 | 26.84 | $13.21 | 493226 |
| 2026-02-12 | 25.39 | $12.95 | 856000 |
| 2026-02-11 | 24.16 | $12.87 | 622768 |
| 2026-02-10 | 23.10 | $12.85 | 588420 |
| 2026-02-09 | 22.03 | $12.78 | 671700 |
| 2026-02-06 | 21.10 | $12.63 | 721100 |
| 2026-02-05 | 20.50 | $12.38 | 390000 |
| 2026-02-04 | 20.09 | $12.47 | 591701 |
| 2026-02-03 | 19.67 | $12.23 | 622325 |
| 2026-02-02 | 19.98 | $12.22 | 685500 |
| 2026-01-30 | 20.07 | $12.22 | 507723 |
| 2026-01-29 | 20.62 | $12.19 | 551850 |
| 2026-01-28 | 21.31 | $11.97 | 467338 |
| 2026-01-27 | 22.04 | $12.19 | 357200 |
| 2026-01-26 | 21.87 | $12.20 | 460500 |
| 2026-01-23 | 21.69 | $12.15 | 485841 |
| 2026-01-22 | 21.78 | $12.05 | 545036 |
| 2026-01-21 | 21.73 | $12.16 | 669901 |
| 2026-01-20 | 21.62 | $12.07 | 487313 |
| 2026-01-16 | 21.63 | $12.26 | 1.2M |
| 2026-01-15 | 21.22 | $12.11 | 643700 |
| 2026-01-14 | 21.12 | $12.04 | 888520 |
| 2026-01-13 | 21.27 | $11.95 | 831490 |
| 2026-01-12 | 21.81 | $11.88 | 845914 |
| 2026-01-09 | 22.49 | $11.76 | 541546 |
| 2026-01-08 | 23.55 | $11.70 | 517915 |
| 2026-01-07 | 24.29 | $11.57 | 855109 |
| 2026-01-06 | 25.36 | $11.77 | 1.0M |
| 2026-01-05 | 26.48 | $11.65 | 1.3M |
| 2026-01-02 | 27.00 | $11.46 | 726140 |
| 2025-12-31 | 26.62 | $11.42 | 907700 |
| 2025-12-30 | 26.39 | $11.57 | 879188 |
| 2025-12-29 | 26.42 | $11.51 | 758900 |
| 2025-12-26 | 26.45 | $11.65 | 490607 |
| 2025-12-24 | 26.94 | $11.63 | 275609 |
| 2025-12-23 | 27.39 | $11.48 | 714900 |
| 2025-12-22 | 27.20 | $11.50 | 719318 |
| 2025-12-19 | 27.01 | $11.45 | 628639 |
| 2025-12-18 | 26.90 | $11.45 | 735000 |
| 2025-12-17 | 26.66 | $11.43 | 685725 |
| 2025-12-16 | 26.30 | $11.36 | 856807 |
| 2025-12-15 | 25.68 | $11.44 | 1.2M |
| 2025-12-12 | 25.04 | $11.39 | 569800 |
| 2025-12-11 | 24.48 | $11.39 | 769952 |
| 2025-12-10 | 23.73 | $11.40 | 788500 |
| 2025-12-09 | 23.00 | $11.44 | 735346 |
| 2025-12-08 | 22.31 | $11.62 | 715000 |
| 2025-12-05 | 22.03 | $11.72 | 420723 |
| 2025-12-04 | 22.03 | $11.73 | 601900 |
| 2025-12-03 | 22.03 | $11.78 | 359848 |
| 2025-12-02 | 22.27 | $11.80 | 463104 |
| 2025-12-01 | 22.53 | $11.86 | 493983 |
| 2025-11-28 | 23.01 | $12.01 | 302604 |
| 2025-11-26 | 23.78 | $11.94 | 343644 |
| 2025-11-25 | 24.35 | $11.77 | 388700 |
| 2025-11-24 | 24.39 | $11.70 | 474943 |
| 2025-11-21 | 23.67 | $11.57 | 539700 |
| 2025-11-20 | 22.45 | $11.44 | 403142 |
| 2025-11-19 | 21.17 | $11.50 | 442200 |
| 2025-11-18 | 19.95 | $11.66 | 445100 |
| 2025-11-17 | 18.86 | $11.65 | 532606 |
| 2025-11-14 | 17.83 | $11.81 | 468238 |
| 2025-11-13 | 17.07 | $11.81 | 335387 |
| 2025-11-12 | 16.41 | $12.03 | 294849 |
| 2025-11-11 | 16.41 | $12.18 | 242300 |
| 2025-11-10 | 16.48 | $12.08 | 324946 |
| 2025-11-07 | 16.15 | $11.99 | 270224 |
| 2025-11-06 | 15.11 | $11.89 | 266534 |
| 2025-11-05 | 14.11 | $11.97 | 364937 |
| 2025-11-04 | 13.12 | $11.93 | 277100 |
| 2025-11-03 | 12.01 | $11.99 | 411500 |
| 2025-10-31 | 10.85 | $12.09 | 325900 |
| 2025-10-30 | 9.78 | $12.04 | 392547 |
| 2025-10-29 | 8.71 | $11.93 | 509206 |
| 2025-10-28 | 7.59 | $12.22 | 379800 |
| 2025-10-27 | 7.37 | $12.50 | 246900 |
| 2025-10-24 | 7.75 | $12.42 | 221938 |
| 2025-10-23 | 8.07 | $12.36 | 199469 |
| 2025-10-22 | 8.46 | $12.38 | 193500 |
| 2025-10-21 | 8.68 | $12.37 | 199991 |
| 2025-10-20 | 8.82 | $12.42 | 264200 |
| 2025-10-17 | 9.21 | $12.29 | 219726 |
| 2025-10-16 | 9.48 | $12.31 | 229138 |
| 2025-10-15 | 9.90 | $12.31 | 272000 |
| 2025-10-14 | 10.29 | $12.14 | 235061 |
| 2025-10-13 | 9.61 | $12.13 | 294404 |
| 2025-10-10 | 8.79 | $12.04 | 352600 |
| 2025-10-09 | 7.92 | $12.22 | 357600 |
| 2025-10-08 | 7.46 | $12.33 | 278852 |
| 2025-10-07 | 7.66 | $12.41 | 409244 |
| 2025-10-06 | 7.95 | $12.36 | 254500 |
| 2025-10-03 | 8.36 | $12.45 | 185510 |
| 2025-10-02 | 8.58 | $12.43 | 277401 |
| 2025-10-01 | 8.93 | $12.50 | 343829 |
| 2025-09-30 | 9.08 | $12.47 | 329700 |
| 2025-09-29 | 9.39 | $12.45 | 289415 |
| 2025-09-26 | 9.47 | $12.39 | 303400 |
| 2025-09-25 | 9.56 | $12.28 | 358948 |
| 2025-09-24 | 9.41 | $12.37 | 357200 |
| 2025-09-23 | 9.57 | $12.47 | 310404 |
| 2025-09-22 | 9.99 | $12.45 | 328538 |
| 2025-09-19 | 10.21 | $12.39 | 390400 |
| 2025-09-18 | 10.48 | $12.50 | 395700 |
| 2025-09-17 | 11.01 | $12.48 | 346449 |
| 2025-09-16 | 11.57 | $12.45 | 776908 |
| 2025-09-15 | 12.04 | $12.65 | 233600 |
| 2025-09-12 | 11.63 | $12.69 | 266038 |
| 2025-09-11 | 11.19 | $12.69 | 399100 |
| 2025-09-10 | 10.73 | $12.49 | 313508 |
| 2025-09-09 | 10.77 | $12.50 | 355615 |
| 2025-09-08 | 10.99 | $12.58 | 410143 |
| 2025-09-05 | 10.95 | $12.63 | 279700 |
| 2025-09-04 | 10.92 | $12.45 | 206000 |
| 2025-09-03 | 11.32 | $12.33 | 527432 |
| 2025-09-02 | 11.66 | $12.41 | 417541 |
| 2025-08-29 | 12.25 | $12.54 | 451800 |
| 2025-08-28 | 12.69 | $12.51 | 318000 |
| 2025-08-27 | 13.23 | $12.48 | 248600 |
| 2025-08-26 | 13.84 | $12.47 | 344943 |
| 2025-08-25 | 14.40 | $12.49 | 295200 |
| 2025-08-22 | 14.85 | $12.57 | 435743 |
| 2025-08-21 | 15.33 | $12.36 | 268800 |
| 2025-08-20 | 15.54 | $12.40 | 220132 |
| 2025-08-19 | 15.96 | $12.29 | 209314 |
| 2025-08-18 | 15.65 | $12.09 | 197537 |
| 2025-08-15 | 14.98 | $12.14 | 242601 |
| 2025-08-14 | 14.38 | $12.15 | 213528 |
| 2025-08-13 | 13.47 | $12.19 | 368042 |
| 2025-08-12 | 12.56 | $12.10 | 450131 |
| 2025-08-11 | 11.61 | $12.19 | 446717 |
| 2025-08-08 | 11.16 | $12.31 | 370909 |
| 2025-08-07 | 10.95 | $12.31 | 234300 |
| 2025-08-06 | 10.72 | $12.35 | 319300 |
| 2025-08-05 | 10.59 | $12.35 | 196800 |
| 2025-08-04 | 10.45 | $12.31 | 425527 |
| 2025-08-01 | 9.94 | $12.22 | 294935 |
| 2025-07-31 | 9.31 | $12.27 | 497561 |
| 2025-07-30 | 8.86 | $12.46 | 353400 |
| 2025-07-29 | 8.81 | $12.59 | 222838 |
| 2025-07-28 | 8.97 | $12.44 | 284900 |
| 2025-07-25 | 9.18 | $12.60 | 184270 |
| 2025-07-24 | 9.60 | $12.59 | 285318 |
| 2025-07-23 | 9.73 | $12.63 | 308200 |
| 2025-07-22 | 9.82 | $12.63 | 279310 |
| 2025-07-21 | 10.20 | $12.42 | 333515 |
| 2025-07-18 | 10.47 | $12.38 | 170013 |
| 2025-07-17 | 10.35 | $12.37 | 298301 |
| 2025-07-16 | 10.22 | $12.35 | 268400 |
| 2025-07-15 | 9.93 | $12.29 | 366839 |
| 2025-07-14 | 9.61 | $12.50 | 211923 |
| 2025-07-11 | 9.70 | $12.39 | 251740 |
| 2025-07-10 | 9.57 | $12.44 | 268900 |
| 2025-07-09 | 9.58 | $12.39 | 248400 |
| 2025-07-08 | 9.45 | $12.38 | 284944 |
| 2025-07-07 | 9.42 | $12.40 | 318209 |
| 2025-07-03 | 9.42 | $12.54 | 149046 |
| 2025-07-02 | 9.90 | $12.55 | 250446 |
| 2025-07-01 | 10.39 | $12.52 | 349600 |
| 2025-06-30 | 10.92 | $12.45 | 392600 |
| 2025-06-27 | 10.98 | $12.34 | 324600 |
| 2025-06-26 | 11.12 | $12.27 | 330451 |
| 2025-06-25 | 11.02 | $12.36 | 333600 |
| 2025-06-24 | 11.39 | $12.60 | 228200 |
| 2025-06-23 | 11.74 | $12.50 | 295400 |
| 2025-06-20 | 12.21 | $12.29 | 181723 |
| 2025-06-18 | 12.28 | $12.32 | 151348 |
| 2025-06-17 | 12.39 | $12.29 | 286900 |
| 2025-06-16 | 12.27 | $12.29 | 197850 |
| 2025-06-13 | 12.32 | $12.29 | 224515 |
| 2025-06-12 | 12.20 | $12.40 | 192400 |
| 2025-06-11 | 12.31 | $12.36 | 257526 |
| 2025-06-10 | 12.57 | $12.47 | 350760 |
| 2025-06-09 | 12.94 | $12.47 | 284535 |
| 2025-06-06 | 13.33 | $12.51 | 219332 |
| 2025-06-05 | 13.85 | $12.44 | 225361 |
| 2025-06-04 | 14.26 | $12.44 | 195511 |
| 2025-06-03 | 14.71 | $12.43 | 258095 |
| 2025-06-02 | 15.16 | $12.45 | 389200 |
| 2025-05-30 | 15.64 | $12.45 | 304191 |
| 2025-05-29 | 16.37 | $12.44 | 314000 |
| 2025-05-28 | 17.03 | $12.19 | 161545 |
| 2025-05-27 | 17.26 | $12.24 | 275655 |
| 2025-05-23 | 17.50 | $12.04 | 200900 |
| 2025-05-22 | 17.26 | $12.06 | 210500 |
| 2025-05-21 | 17.11 | $12.17 | 318201 |
| 2025-05-20 | 17.19 | $12.52 | 227910 |
| 2025-05-19 | 17.92 | $12.53 | 258416 |
| 2025-05-16 | 18.69 | $12.55 | 227839 |
| 2025-05-15 | 19.50 | $12.27 | 210100 |
| 2025-05-14 | 19.74 | $12.04 | 550500 |
| 2025-05-13 | 19.79 | $12.29 | 490954 |
| 2025-05-12 | 20.34 | $12.50 | 314330 |
| 2025-05-09 | 21.29 | $12.37 | 106193 |
| 2025-05-08 | 21.87 | $12.29 | 225700 |
| 2025-05-07 | 22.48 | $12.36 | 188608 |
| 2025-05-06 | 23.39 | $12.38 | 240300 |
| 2025-05-05 | 24.35 | $12.49 | 201931 |
| 2025-05-02 | 25.44 | $12.46 | 202800 |
| 2025-05-01 | 26.68 | $12.33 | 300700 |
| 2025-04-30 | 27.68 | $12.21 | 436200 |
| 2025-04-29 | 28.39 | $12.12 | 409147 |
| 2025-04-28 | 28.91 | $11.98 | 186725 |
| 2025-04-25 | 29.09 | $11.88 | 236700 |
| 2025-04-24 | 29.27 | $11.89 | 261100 |
| 2025-04-23 | 29.44 | $11.82 | 296000 |
| 2025-04-22 | 29.62 | $11.73 | 294094 |
| 2025-04-21 | 29.18 | $11.51 | 365308 |
| 2025-04-17 | 28.34 | $11.73 | 1.0M |
| 2025-04-16 | 27.68 | $11.58 | 586200 |
| 2025-04-15 | 26.96 | $11.66 | 253679 |
| 2025-04-14 | 26.28 | $11.61 | 326722 |
| 2025-04-11 | 25.33 | $11.36 | 272940 |
| 2025-04-10 | 23.54 | $11.10 | 384128 |
| 2025-04-09 | 21.58 | $11.38 | 807600 |
| 2025-04-08 | 19.51 | $10.82 | 674606 |
| 2025-04-07 | 17.51 | $11.10 | 956415 |
| 2025-04-04 | 15.40 | $11.59 | 923600 |
| 2025-04-03 | 14.06 | $12.35 | 516900 |
| 2025-04-02 | 14.07 | $12.71 | 193100 |
| 2025-04-01 | 14.67 | $12.63 | 390206 |
| 2025-03-31 | 15.09 | $12.56 | 329613 |
| 2025-03-28 | 15.32 | $12.49 | 268826 |
| 2025-03-27 | 15.00 | $12.37 | 195342 |
| 2025-03-26 | 14.66 | $12.39 | 263953 |
| 2025-03-25 | 14.16 | $12.35 | 373246 |
| 2025-03-24 | 13.70 | $12.56 | 305000 |
| 2025-03-21 | 13.60 | $12.47 | 176300 |
| 2025-03-20 | 13.30 | $12.62 | 224500 |
| 2025-03-19 | 13.27 | $12.62 | 240909 |
| 2025-03-18 | 13.29 | $12.58 | 286004 |
| 2025-03-17 | 13.30 | $12.61 | 365842 |
| 2025-03-14 | 13.20 | $12.42 | 329234 |
| 2025-03-13 | 12.31 | $12.22 | 370800 |
| 2025-03-12 | 11.38 | $12.46 | 311700 |
| 2025-03-11 | 10.75 | $12.51 | 387800 |
| 2025-03-10 | 10.16 | $12.70 | 424012 |
| 2025-03-07 | 10.13 | $12.87 | 371320 |
| 2025-03-06 | 9.90 | $12.80 | 380000 |
| 2025-03-05 | 10.03 | $13.13 | 347700 |
| 2025-03-04 | 10.42 | $13.10 | 461400 |
| 2025-03-03 | 10.67 | $13.32 | 450700 |
| 2025-02-28 | 10.00 | $13.26 | 350443 |
| 2025-02-27 | 9.59 | $13.15 | 249327 |
| 2025-02-26 | 9.61 | $13.06 | 218700 |
| 2025-02-25 | 9.62 | $13.16 | 364013 |
| 2025-02-24 | 9.76 | $13.02 | 378700 |
| 2025-02-21 | 10.22 | $12.90 | 261300 |
| 2025-02-20 | 10.50 | $12.96 | 288500 |
| 2025-02-19 | 10.83 | $12.95 | 355100 |
| 2025-02-18 | 11.11 | $12.93 | 356076 |
| 2025-02-14 | 11.49 | $12.89 | 254610 |
| 2025-02-13 | 11.98 | $12.91 | 227700 |
| 2025-02-12 | 12.12 | $12.81 | 265900 |
| 2025-02-11 | 12.15 | $12.92 | 301800 |
| 2025-02-10 | 12.60 | $12.93 | 330008 |
| 2025-02-07 | 13.19 | $12.94 | 269106 |
| 2025-02-06 | 13.79 | $13.01 | 274425 |
| 2025-02-05 | 14.33 | $12.90 | 289425 |
| 2025-02-04 | 14.97 | $12.78 | 273900 |
| 2025-02-03 | 15.40 | $12.80 | 487263 |
| 2025-01-31 | 15.85 | $12.79 | 440600 |
| 2025-01-30 | 16.62 | $12.75 | 468100 |
| 2025-01-29 | 17.32 | $12.60 | 289700 |
| 2025-01-28 | 17.95 | $12.72 | 292042 |
| 2025-01-27 | 18.69 | $12.94 | 411200 |
| 2025-01-24 | 19.27 | $12.82 | 344300 |
| 2025-01-23 | 19.93 | $12.84 | 359055 |
| 2025-01-22 | 20.81 | $12.80 | 454800 |
| 2025-01-21 | 21.34 | $12.96 | 480063 |
| 2025-01-17 | 21.90 | $12.71 | 407800 |
| 2025-01-16 | 22.78 | $12.62 | 415200 |
| 2025-01-15 | 23.77 | $12.52 | 676600 |
| 2025-01-14 | 24.57 | $12.29 | 425616 |
| 2025-01-13 | 24.74 | $12.30 | 809549 |
| 2025-01-10 | 24.90 | $12.04 | 380300 |
| 2025-01-08 | 24.77 | $12.32 | 316200 |
| 2025-01-07 | 24.77 | $12.19 | 493800 |
| 2025-01-06 | 24.81 | $12.28 | 481317 |
| 2025-01-03 | 25.06 | $12.28 | 254833 |
| 2025-01-02 | 24.83 | $12.21 | 318200 |
| 2024-12-31 | 24.58 | $12.24 | 421900 |
| 2024-12-30 | 24.32 | $12.18 | 596700 |
| 2024-12-27 | 23.64 | $12.24 | 485539 |
| 2024-12-26 | 23.21 | $12.37 | 351419 |
| 2024-12-24 | 22.59 | $12.34 | 157900 |
| 2024-12-23 | 21.84 | $12.21 | 342400 |
| 2024-12-20 | 20.69 | $12.18 | 446200 |
| 2024-12-19 | 19.49 | $11.91 | 476943 |
| 2024-12-18 | 18.07 | $12.10 | 472400 |
| 2024-12-17 | 16.79 | $12.58 | 466600 |
| 2024-12-16 | 16.02 | $12.81 | 544200 |
| 2024-12-13 | 15.64 | $12.83 | 305000 |
| 2024-12-12 | 15.31 | $12.89 | 285800 |
| 2024-12-11 | 15.06 | $12.91 | 340500 |
| 2024-12-10 | 14.86 | $13.01 | 320328 |
| 2024-12-09 | 14.83 | $13.33 | 283500 |
| 2024-12-06 | 15.36 | $13.35 | 404700 |
| 2024-12-05 | 15.97 | $13.48 | 259000 |
| 2024-12-04 | 16.68 | $13.54 | 220837 |
| 2024-12-03 | 17.33 | $13.62 | 300041 |
| 2024-12-02 | 17.72 | $13.67 | 358400 |
| 2024-11-29 | 18.07 | $13.93 | 224143 |
| 2024-11-27 | 17.82 | $13.93 | 225315 |
| 2024-11-26 | 17.72 | $13.67 | 203905 |
| 2024-11-25 | 18.15 | $13.64 | 473214 |
| 2024-11-22 | 18.61 | $13.63 | 232309 |
| 2024-11-21 | 19.33 | $13.45 | 203900 |
| 2024-11-20 | 20.14 | $13.28 | 258400 |
| 2024-11-19 | 20.67 | $13.38 | 262226 |
| 2024-11-18 | 21.24 | $13.21 | 258000 |
| 2024-11-15 | 21.43 | $12.95 | 204163 |
| 2024-11-14 | 20.96 | $12.96 | 315000 |
| 2024-11-13 | 20.56 | $13.12 | 420922 |
| 2024-11-12 | 20.31 | $13.12 | 269200 |
| 2024-11-11 | 20.09 | $13.40 | 419521 |
| 2024-11-08 | 20.37 | $13.67 | 281637 |
| 2024-11-07 | 20.84 | $13.43 | 368307 |
| 2024-11-06 | 20.31 | $13.08 | 664400 |
| 2024-11-05 | 19.76 | $13.47 | 227815 |
| 2024-11-04 | 19.94 | $13.25 | 275600 |
| 2024-11-01 | 20.01 | $13.22 | 384920 |
| 2024-10-31 | 20.08 | $13.48 | 354840 |
| 2024-10-30 | 20.74 | $13.72 | 231100 |
| 2024-10-29 | 21.77 | $13.52 | 179900 |
| 2024-10-28 | 22.66 | $13.76 | 215213 |
| 2024-10-25 | 23.50 | $13.84 | 213500 |
| 2024-10-24 | 24.10 | $13.86 | 238528 |
| 2024-10-23 | 25.00 | $13.80 | 240600 |
| 2024-10-22 | 26.06 | $13.81 | 163535 |
| 2024-10-21 | 27.31 | $13.77 | 294800 |
| 2024-10-18 | 28.39 | $14.05 | 191200 |
| 2024-10-17 | 28.69 | $14.09 | 203327 |
| 2024-10-16 | 29.01 | $14.14 | 346303 |
| 2024-10-15 | 29.24 | $13.94 | 465740 |
| 2024-10-14 | 29.84 | $13.86 | 315700 |
| 2024-10-11 | 30.87 | $13.67 | 184326 |
| 2024-10-10 | 32.36 | $13.60 | 304600 |
| 2024-10-09 | 33.96 | $13.70 | 186400 |
| 2024-10-08 | 35.56 | $13.65 | 163733 |
| 2024-10-07 | 37.40 | $13.56 | 429530 |
| 2024-10-04 | 39.34 | $13.77 | 212296 |
| 2024-10-03 | 40.90 | $13.79 | 293444 |
| 2024-10-02 | 42.10 | $13.98 | 244933 |
| 2024-10-01 | 42.71 | $14.06 | 324200 |
| 2024-09-30 | 42.91 | $14.17 | 457027 |
| 2024-09-27 | 43.14 | $14.07 | 298100 |
| 2024-09-26 | 43.47 | $13.98 | 328520 |
| 2024-09-25 | 43.88 | $14.07 | 176824 |
| 2024-09-24 | 43.99 | $14.19 | 303545 |
| 2024-09-23 | 44.09 | $13.99 | 255000 |
| 2024-09-20 | 44.56 | $13.74 | 409000 |
| 2024-09-19 | 45.22 | $13.89 | 473690 |
| 2024-09-18 | 45.22 | $14.04 | 257500 |
| 2024-09-17 | 44.37 | $14.09 | 330343 |
| 2024-09-16 | 43.30 | $14.32 | 277000 |
| 2024-09-13 | 42.23 | $14.09 | 329300 |
| 2024-09-12 | 41.32 | $14.02 | 328865 |
| 2024-09-11 | 40.50 | $13.98 | 224900 |
| 2024-09-10 | 39.73 | $13.90 | 294525 |
| 2024-09-09 | 38.99 | $13.93 | 335388 |
| 2024-09-06 | 38.22 | $13.70 | 212737 |
| 2024-09-05 | 37.61 | $13.73 | 309333 |
| 2024-09-04 | 36.52 | $13.72 | 435300 |
| 2024-09-03 | 35.37 | $13.72 | 551500 |
| 2024-08-30 | 34.25 | $13.50 | 462400 |
| 2024-08-29 | 33.32 | $13.49 | 361239 |
| 2024-08-28 | 32.50 | $13.33 | 271400 |
| 2024-08-27 | 31.70 | $13.40 | 358146 |
| 2024-08-26 | 30.88 | $13.42 | 446000 |
| 2024-08-23 | 30.02 | $13.31 | 409400 |
| 2024-08-22 | 29.39 | $12.95 | 265142 |
| 2024-08-21 | 29.30 | $12.93 | 342212 |
| 2024-08-20 | 29.23 | $12.87 | 238441 |
| 2024-08-19 | 29.07 | $12.87 | 594900 |
| 2024-08-16 | 28.91 | $12.69 | 239200 |
| 2024-08-15 | 29.33 | $12.69 | 333300 |
| 2024-08-14 | 29.77 | $12.66 | 393204 |
| 2024-08-13 | 30.26 | $12.61 | 292821 |
| 2024-08-12 | 30.94 | $12.56 | 401312 |
| 2024-08-09 | 31.66 | $12.60 | 211700 |
| 2024-08-08 | 32.45 | $12.48 | 233100 |
| 2024-08-07 | 33.49 | $12.41 | 388100 |
| 2024-08-06 | 34.53 | $12.46 | 364100 |
| 2024-08-05 | 35.91 | $12.10 | 1.1M |
| 2024-08-02 | 37.49 | $12.81 | 475100 |
| 2024-08-01 | 36.50 | $12.73 | 456326 |
| 2024-07-31 | 35.57 | $12.59 | 655317 |
| 2024-07-30 | 34.68 | $12.60 | 571500 |
| 2024-07-29 | 33.91 | $12.44 | 234309 |
| 2024-07-26 | 33.40 | $12.30 | 284000 |
| 2024-07-25 | 33.08 | $12.19 | 314618 |
| 2024-07-24 | 32.75 | $12.23 | 378029 |
| 2024-07-23 | 32.04 | $12.42 | 400226 |
| 2024-07-22 | 30.55 | $12.43 | 553800 |
| 2024-07-19 | 29.06 | $12.22 | 240332 |
| 2024-07-18 | 27.73 | $12.23 | 446100 |
| 2024-07-17 | 26.17 | $12.30 | 453700 |
| 2024-07-16 | 24.64 | $12.22 | 475361 |
| 2024-07-15 | 23.22 | $12.09 | 494015 |
| 2024-07-12 | 21.89 | $11.99 | 1.1M |
| 2024-07-11 | 20.49 | $12.04 | 881716 |
| 2024-07-10 | 19.02 | $11.80 | 290500 |
| 2024-07-09 | 18.25 | $11.74 | 609250 |
| 2024-07-08 | 17.52 | $11.68 | 351310 |
| 2024-07-05 | 16.95 | $11.65 | 289246 |
| 2024-07-03 | 16.40 | $11.66 | 194832 |
| 2024-07-02 | 15.83 | $11.62 | 278315 |
| 2024-07-01 | 15.27 | $11.57 | 395041 |
| 2024-06-28 | 14.68 | $11.68 | 371800 |
| 2024-06-27 | 14.09 | $11.48 | 231508 |
| 2024-06-26 | 13.94 | $11.30 | 218920 |
| 2024-06-25 | 14.11 | $11.39 | 346208 |
| 2024-06-24 | 14.07 | $11.51 | 290512 |
| 2024-06-21 | 13.92 | $11.39 | 242325 |
| 2024-06-20 | 14.12 | $11.44 | 352600 |
| 2024-06-18 | 14.25 | $11.42 | 263387 |
| 2024-06-17 | 14.33 | $11.46 | 342525 |
| 2024-06-14 | 14.41 | $11.46 | 236845 |
| 2024-06-13 | 14.56 | $11.46 | 273712 |
| 2024-06-12 | 14.61 | $11.50 | 365600 |
| 2024-06-11 | 14.45 | $11.41 | 213300 |
| 2024-06-10 | 14.73 | $11.56 | 276625 |
| 2024-06-07 | 14.80 | $11.55 | 231500 |
| 2024-06-06 | 14.93 | $11.63 | 231900 |
| 2024-06-05 | 14.81 | $11.68 | 365130 |
| 2024-06-04 | 14.68 | $11.59 | 461918 |
| 2024-06-03 | 14.59 | $11.46 | 487417 |
| 2024-05-31 | 14.85 | $11.40 | 421000 |
| 2024-05-30 | 15.34 | $11.13 | 377505 |
| 2024-05-29 | 15.82 | $10.97 | 586632 |
| 2024-05-28 | 16.10 | $11.17 | 543306 |
| 2024-05-24 | 16.55 | $11.40 | 221638 |
| 2024-05-23 | 16.40 | $11.39 | 304120 |
| 2024-05-22 | 16.10 | $11.61 | 278800 |
| 2024-05-21 | 15.11 | $11.74 | 513200 |
| 2024-05-20 | 14.07 | $11.58 | 449422 |
| 2024-05-17 | 13.73 | $11.70 | 348130 |
| 2024-05-16 | 13.25 | $11.64 | 263702 |
| 2024-05-15 | 12.79 | $11.63 | 334200 |
| 2024-05-14 | 12.38 | $11.46 | 277900 |
| 2024-05-13 | 12.37 | $11.47 | 357501 |
| 2024-05-10 | 12.40 | $11.40 | 277726 |
| 2024-05-09 | 12.55 | $11.39 | 362000 |
| 2024-05-08 | 12.85 | $11.19 | 279616 |
| 2024-05-07 | 13.50 | $11.27 | 285300 |
| 2024-05-06 | 13.97 | $11.21 | 261837 |
| 2024-05-03 | 14.69 | $11.15 | 279744 |
| 2024-05-02 | 15.45 | $11.02 | 311623 |
| 2024-05-01 | 15.55 | $10.96 | 302800 |
| 2024-04-30 | 15.68 | $10.93 | 407550 |
| 2024-04-29 | 15.79 | $11.07 | 346831 |
| 2024-04-26 | 16.05 | $10.99 | 326334 |
| 2024-04-25 | 16.31 | $10.97 | 286600 |
| 2024-04-24 | 16.06 | $11.06 | 402600 |
| 2024-04-23 | 16.03 | $11.09 | 269000 |
| 2024-04-22 | 16.02 | $11.01 | 432513 |
| 2024-04-19 | 15.58 | $10.76 | 430600 |
| 2024-04-18 | 14.37 | $10.71 | 534301 |
| 2024-04-17 | 13.24 | $10.85 | 403031 |
| 2024-04-16 | 12.29 | $10.82 | 426400 |
| 2024-04-15 | 11.29 | $11.04 | 550646 |
| 2024-04-12 | 10.55 | $11.24 | 423610 |
| 2024-04-11 | 10.30 | $11.45 | 556535 |
| 2024-04-10 | 10.12 | $11.40 | 643206 |
| 2024-04-09 | 10.16 | $11.75 | 300100 |
| 2024-04-08 | 10.45 | $11.67 | 293300 |
| 2024-04-05 | 10.92 | $11.57 | 286400 |
| 2024-04-04 | 11.39 | $11.58 | 538142 |
| 2024-04-03 | 11.89 | $11.66 | 330700 |
| 2024-04-02 | 11.93 | $11.67 | 431903 |
| 2024-04-01 | 12.08 | $11.90 | 506120 |
| 2024-03-28 | 12.58 | $12.08 | 404241 |
| 2024-03-27 | 12.85 | $11.92 | 413005 |
| 2024-03-26 | 13.37 | $11.68 | 329700 |
| 2024-03-25 | 13.32 | $11.65 | 322131 |
| 2024-03-22 | 13.20 | $11.67 | 459128 |
| 2024-03-21 | 13.06 | $11.77 | 301970 |
| 2024-03-20 | 13.36 | $11.77 | 298100 |
| 2024-03-19 | 13.28 | $11.70 | 349409 |
| 2024-03-18 | 13.09 | $11.67 | 399200 |
| 2024-03-15 | 12.74 | $11.64 | 225900 |
| 2024-03-14 | 12.34 | $11.65 | 332500 |
| 2024-03-13 | 11.96 | $11.86 | 292000 |
| 2024-03-12 | 12.17 | $11.98 | 310800 |
| 2024-03-11 | 12.52 | $12.10 | 275931 |
| 2024-03-08 | 13.05 | $12.09 | 305224 |
| 2024-03-07 | 13.67 | $11.96 | 587100 |
| 2024-03-06 | 14.33 | $12.07 | 423338 |
| 2024-03-05 | 14.78 | $12.12 | 384000 |
| 2024-03-04 | 15.24 | $12.13 | 347400 |
| 2024-03-01 | 15.79 | $12.01 | 418542 |
| 2024-02-29 | 16.55 | $11.83 | 322452 |
| 2024-02-28 | 16.90 | $11.66 | 411421 |
| 2024-02-27 | 16.69 | $11.52 | 405519 |
| 2024-02-26 | 16.59 | $11.55 | 416200 |
| 2024-02-23 | 16.58 | $11.71 | 510800 |
| 2024-02-22 | 16.89 | $11.71 | 338900 |
| 2024-02-21 | 17.10 | $11.65 | 254600 |
| 2024-02-20 | 17.20 | $11.63 | 335328 |
| 2024-02-16 | 17.30 | $11.63 | 328600 |
| 2024-02-15 | 17.41 | $11.79 | 363500 |
| 2024-02-14 | 17.63 | $11.55 | 344400 |
| 2024-02-13 | 17.26 | $11.38 | 736030 |
| 2024-02-12 | 16.65 | $11.79 | 290018 |
| 2024-02-09 | 17.00 | $11.75 | 331500 |
| 2024-02-08 | 17.27 | $11.80 | 320900 |
| 2024-02-07 | 17.65 | $11.76 | 301824 |
| 2024-02-06 | 18.02 | $11.71 | 313400 |
| 2024-02-05 | 18.14 | $11.61 | 575222 |
| 2024-02-02 | 18.26 | $11.90 | 381912 |
| 2024-02-01 | 19.03 | $12.15 | 495420 |
| 2024-01-31 | 19.85 | $11.78 | 476200 |
| 2024-01-30 | 20.48 | $11.96 | 402700 |
| 2024-01-29 | 21.51 | $12.05 | 475600 |
| 2024-01-26 | 22.60 | $11.78 | 414835 |
| 2024-01-25 | 23.43 | $11.82 | 464700 |
| 2024-01-24 | 24.33 | $11.73 | 661146 |
| 2024-01-23 | 25.23 | $11.78 | 369002 |
| 2024-01-22 | 26.51 | $11.89 | 415242 |
| 2024-01-19 | 27.70 | $11.80 | 1.0M |
| 2024-01-18 | 28.93 | $11.62 | 499400 |
| 2024-01-17 | 30.29 | $11.73 | 558100 |
| 2024-01-16 | 31.84 | $12.03 | 485674 |
| 2024-01-12 | 32.70 | $12.33 | 303546 |
| 2024-01-11 | 32.87 | $12.32 | 510707 |
| 2024-01-10 | 33.05 | $12.44 | 385428 |
| 2024-01-09 | 32.75 | $12.44 | 408909 |
| 2024-01-08 | 32.53 | $12.62 | 504004 |
| 2024-01-05 | 32.30 | $12.21 | 420102 |
| 2024-01-04 | 32.28 | $12.36 | 638800 |
| 2024-01-03 | 32.40 | $12.01 | 787900 |
| 2024-01-02 | 32.52 | $12.44 | 881119 |
| 2023-12-29 | 32.15 | $12.24 | 540300 |
| 2023-12-28 | 31.89 | $12.32 | 313400 |
| 2023-12-27 | 31.50 | $12.29 | 662600 |
| 2023-12-26 | 31.12 | $12.05 | 498516 |
| 2023-12-22 | 30.94 | $11.85 | 498500 |
| 2023-12-21 | 30.98 | $11.74 | 393200 |
| 2023-12-20 | 31.18 | $11.71 | 508628 |
| 2023-12-19 | 31.25 | $11.94 | 411668 |
| 2023-12-18 | 30.84 | $11.89 | 525100 |
| 2023-12-15 | 30.54 | $11.89 | 457100 |
| 2023-12-14 | 30.18 | $12.06 | 640806 |
| 2023-12-13 | 29.54 | $11.73 | 585647 |
| 2023-12-12 | 29.40 | $11.28 | 340525 |
| 2023-12-11 | 29.86 | $11.36 | 483500 |
| 2023-12-08 | 30.10 | $11.35 | 367305 |
| 2023-12-07 | 30.35 | $11.43 | 299600 |
| 2023-12-06 | 30.14 | $11.53 | 370200 |
| 2023-12-05 | 29.62 | $11.56 | 454500 |
| 2023-12-04 | 29.22 | $11.65 | 572808 |
| 2023-12-01 | 28.33 | $11.74 | 659621 |
| 2023-11-30 | 27.40 | $11.30 | 441039 |
| 2023-11-29 | 26.94 | $11.21 | 405044 |
| 2023-11-28 | 26.63 | $11.08 | 380700 |
| 2023-11-27 | 26.51 | $10.93 | 571200 |
| 2023-11-24 | 26.20 | $11.04 | 145519 |
| 2023-11-22 | 25.62 | $11.13 | 977200 |
| 2023-11-21 | 25.03 | $10.90 | 867500 |
| 2023-11-20 | 24.70 | $10.64 | 535441 |
| 2023-11-17 | 24.66 | $10.59 | 380900 |
| 2023-11-16 | 24.62 | $10.60 | 500300 |
| 2023-11-15 | 24.65 | $10.57 | 681401 |
| 2023-11-14 | 24.69 | $10.49 | 767030 |
| 2023-11-13 | 24.91 | $9.93 | 498516 |
| 2023-11-10 | 26.21 | $10.01 | 428926 |
| 2023-11-09 | 27.59 | $9.84 | 574115 |
| 2023-11-08 | 29.04 | $10.06 | 350623 |
| 2023-11-07 | 30.09 | $10.06 | 691152 |
| 2023-11-06 | 31.20 | $10.34 | 440700 |
| 2023-11-03 | 31.78 | $10.56 | 577100 |
| 2023-11-02 | 32.39 | $10.22 | 490628 |
| 2023-11-01 | 33.83 | $9.82 | 756208 |
| 2023-10-31 | 34.96 | $9.52 | 586400 |
| 2023-10-30 | 35.03 | $9.30 | 620400 |
| 2023-10-27 | 34.39 | $9.23 | 985500 |
| 2023-10-26 | 33.81 | $9.32 | 772000 |
| 2023-10-25 | 33.19 | $9.18 | 616400 |
| 2023-10-24 | 32.46 | $9.43 | 379200 |
| 2023-10-23 | 31.98 | $9.34 | 728900 |
| 2023-10-20 | 31.44 | $9.45 | 537700 |
| 2023-10-19 | 31.08 | $9.47 | 935249 |
| 2023-10-18 | 30.70 | $9.77 | 479526 |
| 2023-10-17 | 30.86 | $9.95 | 494500 |
| 2023-10-16 | 31.28 | $9.94 | 522211 |
| 2023-10-13 | 31.34 | $9.74 | 507908 |
| 2023-10-12 | 31.02 | $9.85 | 351945 |
| 2023-10-11 | 30.86 | $10.02 | 945922 |
| 2023-10-10 | 30.82 | $9.97 | 385200 |
| 2023-10-09 | 30.55 | $10.00 | 261400 |
| 2023-10-06 | 29.90 | $9.85 | 404349 |
| 2023-10-05 | 28.81 | $9.86 | 470747 |
| 2023-10-04 | 27.74 | $9.82 | 366910 |
| 2023-10-03 | 26.45 | $9.71 | 522300 |
| 2023-10-02 | 25.14 | $9.96 | 712642 |
| 2023-09-29 | 24.07 | $10.12 | 713021 |
| 2023-09-28 | 23.14 | $10.09 | 702100 |
| 2023-09-27 | 21.61 | $10.05 | 702634 |
| 2023-09-26 | 20.01 | $10.23 | 488000 |
| 2023-09-25 | 18.61 | $10.46 | 703909 |
| 2023-09-22 | 17.38 | $10.59 | 503505 |
| 2023-09-21 | 16.50 | $10.67 | 594511 |
| 2023-09-20 | 15.75 | $10.95 | 351100 |
| 2023-09-19 | 15.72 | $11.07 | 259300 |
| 2023-09-18 | 15.88 | $11.15 | 353200 |
| 2023-09-15 | 16.12 | $11.15 | 175900 |
| 2023-09-14 | 16.08 | $11.06 | 349500 |
| 2023-09-13 | 15.91 | $10.91 | 304308 |
| 2023-09-12 | 15.41 | $11.03 | 330122 |
| 2023-09-11 | 15.11 | $11.07 | 318200 |
| 2023-09-08 | 15.00 | $11.13 | 361401 |
| 2023-09-07 | 15.07 | $11.24 | 179521 |
| 2023-09-06 | 15.21 | $11.21 | 285440 |
| 2023-09-05 | 15.36 | $11.30 | 334123 |
| 2023-09-01 | 15.95 | $11.44 | 338200 |
| 2023-08-31 | 16.62 | $11.45 | 454803 |
| 2023-08-30 | 17.37 | $11.40 | 300917 |
| 2023-08-29 | 18.16 | $11.46 | 259194 |
| 2023-08-28 | 18.76 | $11.32 | 415122 |
| 2023-08-25 | 19.05 | $11.22 | 278731 |
| 2023-08-24 | 18.94 | $11.19 | 224500 |
| 2023-08-23 | 18.91 | $11.23 | 220027 |
| 2023-08-22 | 18.19 | $11.14 | 330500 |
| 2023-08-21 | 16.94 | $11.09 | 482800 |
| 2023-08-18 | 15.62 | $11.20 | 328600 |
| 2023-08-17 | 14.57 | $11.27 | 321709 |
| 2023-08-16 | 13.68 | $11.34 | 244400 |
| 2023-08-15 | 12.89 | $11.47 | 235729 |
| 2023-08-14 | 12.36 | $11.71 | 228713 |
| 2023-08-11 | 12.52 | $11.74 | 317800 |
| 2023-08-10 | 12.69 | $11.63 | 299220 |
| 2023-08-09 | 12.87 | $11.75 | 165237 |
| 2023-08-08 | 13.05 | $11.71 | 248520 |
| 2023-08-07 | 13.25 | $11.79 | 347000 |
| 2023-08-04 | 13.54 | $11.64 | 276117 |
| 2023-08-03 | 13.85 | $11.67 | 495059 |
| 2023-08-02 | 13.88 | $11.87 | 329647 |
| 2023-08-01 | 14.16 | $12.06 | 375300 |
| 2023-07-31 | 14.34 | $12.00 | 407400 |
| 2023-07-28 | 14.65 | $11.92 | 303640 |
| 2023-07-27 | 14.98 | $11.87 | 350614 |
| 2023-07-26 | 15.22 | $12.10 | 338488 |
| 2023-07-25 | 14.85 | $12.08 | 475726 |
| 2023-07-24 | 14.39 | $12.05 | 328305 |
| 2023-07-21 | 14.09 | $11.97 | 660137 |
| 2023-07-20 | 13.84 | $11.92 | 343986 |
| 2023-07-19 | 13.87 | $11.87 | 593126 |
| 2023-07-18 | 13.89 | $11.66 | 405200 |
| 2023-07-17 | 14.35 | $11.80 | 368743 |
| 2023-07-14 | 14.39 | $11.93 | 231300 |
| 2023-07-13 | 13.91 | $12.03 | 311900 |
| 2023-07-12 | 13.40 | $11.93 | 450640 |
| 2023-07-11 | 12.76 | $11.79 | 295600 |
| 2023-07-10 | 12.58 | $11.74 | 365218 |
| 2023-07-07 | 12.33 | $11.72 | 300600 |
| 2023-07-06 | 12.06 | $11.71 | 527840 |
| 2023-07-05 | 11.96 | $11.79 | 381802 |
| 2023-07-03 | 11.34 | $11.81 | 420300 |
| 2023-06-30 | 10.79 | $11.60 | 423133 |
| 2023-06-29 | 10.60 | $11.52 | 249400 |
| 2023-06-28 | 10.85 | $11.38 | 261350 |
| 2023-06-27 | 11.30 | $11.34 | 281400 |
| 2023-06-26 | 11.78 | $11.16 | 770000 |
| 2023-06-23 | 11.73 | $11.13 | 325215 |
| 2023-06-22 | 11.77 | $11.23 | 340626 |
| 2023-06-21 | 11.81 | $11.41 | 401575 |
| 2023-06-20 | 12.22 | $11.39 | 266307 |
| 2023-06-16 | 12.77 | $11.56 | 290100 |
| 2023-06-15 | 12.92 | $11.59 | 309200 |
| 2023-06-14 | 13.21 | $11.43 | 407800 |
| 2023-06-13 | 13.68 | $11.45 | 308500 |
| 2023-06-12 | 14.38 | $11.41 | 260623 |
| 2023-06-09 | 15.10 | $11.40 | 240700 |
| 2023-06-08 | 15.78 | $11.49 | 274753 |
| 2023-06-07 | 16.28 | $11.60 | 214223 |
| 2023-06-06 | 16.81 | $11.40 | 240405 |
| 2023-06-05 | 17.51 | $11.28 | 258614 |
| 2023-06-02 | 18.28 | $11.40 | 291209 |
| 2023-06-01 | 19.18 | $11.31 | 380748 |
| 2023-05-31 | 19.93 | $11.13 | 325977 |
| 2023-05-30 | 20.18 | $10.99 | 378500 |
| 2023-05-26 | 20.32 | $10.95 | 299600 |
| 2023-05-25 | 20.15 | $10.78 | 418600 |
| 2023-05-24 | 19.36 | $10.73 | 481004 |
| 2023-05-23 | 18.55 | $10.99 | 447131 |
| 2023-05-22 | 18.17 | $11.02 | 214700 |
| 2023-05-19 | 17.63 | $11.00 | 208409 |
| 2023-05-18 | 17.14 | $11.01 | 243709 |
| 2023-05-17 | 16.59 | $11.05 | 348903 |
| 2023-05-16 | 16.01 | $10.95 | 758600 |
| 2023-05-15 | 15.53 | $11.19 | 250700 |
| 2023-05-12 | 15.36 | $11.22 | 250700 |
| 2023-05-11 | 15.14 | $11.20 | 299100 |
| 2023-05-10 | 14.92 | $11.36 | 241934 |
| 2023-05-09 | 14.94 | $11.28 | 203600 |
| 2023-05-08 | 14.60 | $11.44 | 343200 |
| 2023-05-05 | 14.67 | $11.50 | 341745 |
| 2023-05-04 | 14.83 | $11.43 | 577000 |
| 2023-05-03 | 14.70 | $11.25 | 304900 |
| 2023-05-02 | 14.71 | $11.33 | 321300 |
| 2023-05-01 | 14.80 | $11.62 | 476179 |
| 2023-04-28 | 15.51 | $11.72 | 330500 |
| 2023-04-27 | 16.12 | $11.49 | 242900 |
| 2023-04-26 | 16.19 | $11.22 | 262600 |
| 2023-04-25 | 16.01 | $11.26 | 211400 |
| 2023-04-24 | 15.98 | $11.44 | 250320 |
| 2023-04-21 | 16.12 | $11.49 | 207800 |
| 2023-04-20 | 16.15 | $11.41 | 313900 |
| 2023-04-19 | 16.22 | $11.63 | 308318 |
| 2023-04-18 | 16.46 | $11.67 | 189600 |
| 2023-04-17 | 16.96 | $11.65 | 264500 |
| 2023-04-14 | 17.25 | $11.40 | 243917 |
| 2023-04-13 | 17.56 | $11.57 | 291700 |
| 2023-04-12 | 18.18 | $11.67 | 211617 |
| 2023-04-11 | 19.09 | $11.69 | 284600 |
| 2023-04-10 | 20.07 | $11.81 | 318100 |
| 2023-04-06 | 21.09 | $11.62 | 271329 |
| 2023-04-05 | 21.95 | $11.54 | 236100 |
| 2023-04-04 | 22.81 | $11.73 | 445800 |
| 2023-04-03 | 23.90 | $11.88 | 429300 |
| 2023-03-31 | 24.94 | $11.92 | 398497 |
| 2023-03-30 | 26.06 | $11.64 | 276808 |
| 2023-03-29 | 26.69 | $11.44 | 422400 |
| 2023-03-28 | 26.97 | $10.98 | 264702 |
| 2023-03-27 | 26.54 | $11.02 | 321237 |
| 2023-03-24 | 26.18 | $11.01 | 377300 |
| 2023-03-23 | 25.27 | $10.78 | 420300 |
| 2023-03-22 | 24.31 | $10.93 | 573800 |
| 2023-03-21 | 23.51 | $11.27 | 475052 |
| 2023-03-20 | 22.90 | $11.36 | 289900 |
| 2023-03-17 | 22.07 | $11.22 | 379649 |
| 2023-03-16 | 21.20 | $11.54 | 278500 |
| 2023-03-15 | 20.44 | $11.53 | 455334 |
| 2023-03-14 | 19.55 | $11.50 | 430401 |
| 2023-03-13 | 18.67 | $11.62 | 451238 |
| 2023-03-10 | 17.58 | $11.56 | 606945 |
| 2023-03-09 | 16.60 | $12.00 | 319012 |
| 2023-03-08 | 16.10 | $12.39 | 337042 |
| 2023-03-07 | 16.00 | $12.47 | 277709 |
| 2023-03-06 | 16.09 | $12.75 | 286407 |
| 2023-03-03 | 16.48 | $12.61 | 224501 |
| 2023-03-02 | 16.68 | $12.45 | 292321 |
| 2023-03-01 | 16.51 | $12.38 | 352425 |
| 2023-02-28 | 16.64 | $12.58 | 291729 |
| 2023-02-27 | 17.17 | $12.54 | 234300 |
| 2023-02-24 | 17.56 | $12.52 | 298024 |
| 2023-02-23 | 17.90 | $12.72 | 151200 |
| 2023-02-22 | 18.50 | $12.67 | 206700 |
| 2023-02-21 | 19.13 | $12.67 | 366800 |
| 2023-02-17 | 19.84 | $13.07 | 586624 |
| 2023-02-16 | 20.80 | $13.28 | 252500 |
| 2023-02-15 | 21.36 | $13.40 | 212800 |
| 2023-02-14 | 21.56 | $13.43 | 239400 |
| 2023-02-13 | 21.73 | $13.66 | 347916 |
| 2023-02-10 | 21.44 | $13.51 | 241524 |
| 2023-02-09 | 21.32 | $13.45 | 204210 |
| 2023-02-08 | 21.10 | $13.60 | 212017 |
| 2023-02-07 | 20.57 | $13.64 | 442600 |
| 2023-02-06 | 20.01 | $13.53 | 212200 |
| 2023-02-03 | 19.63 | $13.59 | 250420 |
| 2023-02-02 | 19.02 | $14.00 | 425600 |
| 2023-02-01 | 17.93 | $13.59 | 520700 |
| 2023-01-31 | 17.14 | $13.49 | 362922 |
| 2023-01-30 | 16.55 | $13.07 | 216500 |
| 2023-01-27 | 16.38 | $13.15 | 293106 |
| 2023-01-26 | 16.21 | $12.92 | 401900 |
| 2023-01-25 | 16.38 | $12.87 | 449005 |
| 2023-01-24 | 16.58 | $12.93 | 496800 |
| 2023-01-23 | 16.78 | $13.00 | 287200 |
| 2023-01-20 | 16.50 | $12.97 | 409600 |
| 2023-01-19 | 16.35 | $12.82 | 311600 |
| 2023-01-18 | 16.01 | $13.04 | 496920 |
| 2023-01-17 | 15.28 | $13.10 | 360300 |
| 2023-01-13 | 14.70 | $13.22 | 303300 |
| 2023-01-12 | 14.05 | $13.23 | 371300 |
| 2023-01-11 | 13.37 | $13.01 | 373116 |
| 2023-01-10 | 13.00 | $12.67 | 517828 |
| 2023-01-09 | 13.00 | $12.51 | 635900 |
| 2023-01-06 | 13.00 | $12.40 | 506245 |
| 2023-01-05 | 13.52 | $12.00 | 483818 |
| 2023-01-04 | 14.15 | $12.01 | 383200 |
| 2023-01-03 | 14.89 | $11.83 | 598448 |
| 2022-12-30 | 14.99 | $11.50 | 562900 |
| 2022-12-29 | 14.32 | $11.50 | 455306 |
| 2022-12-28 | 13.57 | $11.19 | 521400 |
| 2022-12-27 | 12.75 | $11.42 | 529377 |
| 2022-12-23 | 12.00 | $11.78 | 348400 |
| 2022-12-22 | 11.47 | $11.58 | 722215 |
| 2022-12-21 | 10.91 | $11.90 | 463213 |
| 2022-12-20 | 10.92 | $11.84 | 418000 |
| 2022-12-19 | 10.75 | $11.77 | 492043 |
| 2022-12-16 | 10.64 | $12.18 | 320721 |
| 2022-12-15 | 11.06 | $12.42 | 295000 |
| 2022-12-14 | 11.48 | $12.55 | 323246 |
| 2022-12-13 | 11.72 | $12.68 | 308436 |
| 2022-12-12 | 11.65 | $12.67 | 292900 |
| 2022-12-09 | 12.08 | $12.47 | 278901 |
| 2022-12-08 | 12.62 | $12.42 | 369239 |
| 2022-12-07 | 13.11 | $12.43 | 193427 |
| 2022-12-06 | 13.63 | $12.42 | 327932 |
| 2022-12-05 | 14.18 | $12.75 | 320908 |
| 2022-12-02 | 14.45 | $13.27 | 302521 |
| 2022-12-01 | 14.31 | $13.10 | 338148 |
| 2022-11-30 | 14.05 | $13.16 | 525138 |
| 2022-11-29 | 14.05 | $12.64 | 311100 |
| 2022-11-28 | 14.78 | $12.52 | 308400 |
| 2022-11-25 | 15.54 | $12.64 | 134742 |
| 2022-11-23 | 16.14 | $12.56 | 290028 |
| 2022-11-22 | 16.93 | $12.44 | 315100 |
| 2022-11-21 | 17.68 | $12.35 | 405825 |
| 2022-11-18 | 18.48 | $12.34 | 248200 |
| 2022-11-17 | 19.21 | $12.20 | 337947 |
| 2022-11-16 | 19.75 | $12.34 | 330700 |
| 2022-11-15 | 20.77 | $12.58 | 403805 |
| 2022-11-14 | 21.74 | $12.63 | 276800 |
| 2022-11-11 | 22.56 | $12.88 | 307900 |
| 2022-11-10 | 23.19 | $12.78 | 382258 |
| 2022-11-09 | 23.99 | $11.98 | 285200 |
| 2022-11-08 | 24.81 | $12.09 | 204500 |
| 2022-11-07 | 25.75 | $12.01 | 351427 |
| 2022-11-04 | 26.65 | $12.04 | 228000 |
| 2022-11-03 | 27.40 | $11.81 | 245230 |
| 2022-11-02 | 28.01 | $11.80 | 345277 |
| 2022-11-01 | 28.88 | $12.23 | 394729 |
| 2022-10-31 | 30.40 | $12.36 | 399511 |
| 2022-10-28 | 31.91 | $12.24 | 298818 |
| 2022-10-27 | 33.18 | $11.98 | 254700 |
| 2022-10-26 | 34.35 | $11.91 | 259846 |
| 2022-10-25 | 35.57 | $11.85 | 403100 |
| 2022-10-24 | 36.46 | $11.37 | 457043 |
| 2022-10-21 | 36.52 | $11.13 | 279600 |
| 2022-10-20 | 36.15 | $11.07 | 334100 |
| 2022-10-19 | 35.82 | $11.13 | 243534 |
| 2022-10-18 | 35.49 | $11.39 | 356700 |
| 2022-10-17 | 35.38 | $11.23 | 352448 |
| 2022-10-14 | 34.79 | $10.99 | 523004 |
| 2022-10-13 | 34.16 | $11.25 | 733321 |
| 2022-10-12 | 33.42 | $11.12 | 444835 |
| 2022-10-11 | 32.76 | $11.17 | 638600 |
| 2022-10-10 | 32.07 | $11.12 | 416600 |
| 2022-10-07 | 31.42 | $11.20 | 447748 |
| 2022-10-06 | 30.74 | $11.55 | 376200 |
| 2022-10-05 | 30.28 | $11.79 | 460400 |
| 2022-10-04 | 29.82 | $12.05 | 515100 |
| 2022-10-03 | 29.61 | $11.60 | 555926 |
| 2022-09-30 | 28.76 | $11.25 | 350300 |
| 2022-09-29 | 27.33 | $11.05 | 577203 |
| 2022-09-28 | 25.82 | $11.54 | 471910 |
| 2022-09-27 | 24.35 | $11.13 | 1.1M |
| 2022-09-26 | 22.60 | $11.23 | 1.0M |
| 2022-09-23 | 20.81 | $11.86 | 606200 |
| 2022-09-22 | 19.33 | $12.21 | 484822 |
| 2022-09-21 | 18.06 | $12.58 | 405507 |
| 2022-09-20 | 17.01 | $12.87 | 353600 |
| 2022-09-19 | 16.11 | $13.28 | 213000 |
| 2022-09-16 | 15.41 | $13.38 | 643231 |
| 2022-09-15 | 14.81 | $13.66 | 265428 |
| 2022-09-14 | 14.61 | $14.13 | 202230 |
| 2022-09-13 | 14.86 | $14.34 | 338920 |
| 2022-09-12 | 15.49 | $14.96 | 202700 |
| 2022-09-09 | 15.43 | $14.84 | 114109 |
| 2022-09-08 | 15.64 | $14.65 | 100138 |
| 2022-09-07 | 16.03 | $14.70 | 160900 |
| 2022-09-06 | 16.52 | $14.30 | 200523 |
| 2022-09-02 | 17.23 | $14.28 | 132974 |
| 2022-09-01 | 18.09 | $14.49 | 315800 |
| 2022-08-31 | 18.62 | $14.52 | 308237 |
| 2022-08-30 | 19.58 | $14.58 | 249348 |
| 2022-08-29 | 20.56 | $14.80 | 210600 |
| 2022-08-26 | 21.59 | $14.72 | 228414 |
| 2022-08-25 | 22.46 | $15.01 | 162679 |
| 2022-08-24 | 23.48 | $14.76 | 178814 |
| 2022-08-23 | 24.53 | $14.58 | 221041 |
| 2022-08-22 | 25.60 | $14.79 | 268142 |
| 2022-08-19 | 26.78 | $15.15 | 209000 |
| 2022-08-18 | 27.36 | $15.40 | 212205 |
| 2022-08-17 | 27.43 | $15.53 | 248314 |
| 2022-08-16 | 27.20 | $15.82 | 207800 |
| 2022-08-15 | 26.38 | $16.11 | 268700 |
| 2022-08-12 | 25.19 | $15.94 | 287445 |
| 2022-08-11 | 24.16 | $15.58 | 248030 |
| 2022-08-10 | 23.07 | $15.77 | 293900 |
| 2022-08-09 | 22.09 | $15.49 | 166533 |
| 2022-08-08 | 21.27 | $15.47 | 266600 |
| 2022-08-05 | 20.42 | $15.28 | 242600 |
| 2022-08-04 | 19.82 | $15.29 | 163642 |
| 2022-08-03 | 19.24 | $15.20 | 206600 |
| 2022-08-02 | 18.62 | $15.17 | 197600 |
| 2022-08-01 | 17.96 | $15.46 | 332927 |
| 2022-07-29 | 16.93 | $15.50 | 428941 |
| 2022-07-28 | 15.71 | $15.36 | 267800 |
| 2022-07-27 | 14.68 | $14.80 | 246107 |
| 2022-07-26 | 14.17 | $14.50 | 155199 |
| 2022-07-25 | 13.82 | $14.53 | 189805 |
| 2022-07-22 | 13.50 | $14.53 | 209613 |
| 2022-07-21 | 13.23 | $14.38 | 161213 |
| 2022-07-20 | 13.22 | $14.21 | 219710 |
| 2022-07-19 | 12.98 | $14.17 | 170100 |
| 2022-07-18 | 12.95 | $13.77 | 236420 |
| 2022-07-15 | 12.99 | $14.00 | 163300 |
| 2022-07-14 | 13.16 | $13.73 | 161527 |
| 2022-07-13 | 13.68 | $13.82 | 168943 |
| 2022-07-12 | 14.08 | $13.99 | 168236 |
| 2022-07-11 | 14.46 | $14.09 | 172100 |
| 2022-07-08 | 14.50 | $14.08 | 213346 |
| 2022-07-07 | 14.55 | $14.20 | 182300 |
| 2022-07-06 | 14.42 | $14.06 | 198800 |
| 2022-07-05 | 14.45 | $14.12 | 299324 |
| 2022-07-01 | 14.61 | $13.94 | 216700 |
| 2022-06-30 | 14.96 | $13.59 | 321000 |
| 2022-06-29 | 15.48 | $13.49 | 186700 |
| 2022-06-28 | 16.19 | $13.50 | 320800 |
| 2022-06-27 | 16.93 | $13.60 | 240914 |
| 2022-06-24 | 17.70 | $13.52 | 227038 |
| 2022-06-23 | 18.26 | $13.23 | 413564 |
| 2022-06-22 | 18.53 | $13.04 | 402251 |
| 2022-06-21 | 18.83 | $13.21 | 367128 |
| 2022-06-17 | 18.97 | $12.94 | 317113 |
| 2022-06-16 | 18.63 | $12.72 | 430542 |
| 2022-06-15 | 18.28 | $13.31 | 350300 |
| 2022-06-14 | 18.25 | $12.96 | 418408 |
| 2022-06-13 | 17.63 | $13.06 | 542246 |
| 2022-06-10 | 17.14 | $13.99 | 289001 |
| 2022-06-09 | 17.54 | $14.35 | 196353 |
| 2022-06-08 | 18.44 | $14.62 | 182665 |
| 2022-06-07 | 18.98 | $15.09 | 230825 |
| 2022-06-06 | 19.35 | $14.86 | 199546 |
| 2022-06-03 | 19.87 | $14.69 | 222800 |
| 2022-06-02 | 20.49 | $15.04 | 201800 |
| 2022-06-01 | 21.15 | $14.61 | 309700 |
| 2022-05-31 | 22.08 | $14.73 | 362206 |
| 2022-05-27 | 23.06 | $14.90 | 496500 |
| 2022-05-26 | 24.09 | $14.23 | 319636 |
| 2022-05-25 | 24.63 | $13.92 | 316558 |
| 2022-05-24 | 24.68 | $13.69 | 334900 |
| 2022-05-23 | 24.36 | $13.49 | 367663 |
| 2022-05-20 | 23.79 | $13.40 | 349600 |
| 2022-05-19 | 23.19 | $13.46 | 254000 |
| 2022-05-18 | 22.75 | $13.62 | 344600 |
| 2022-05-17 | 22.43 | $14.05 | 381100 |
| 2022-05-16 | 22.23 | $13.81 | 273200 |
| 2022-05-13 | 21.76 | $13.74 | 324200 |
| 2022-05-12 | 20.97 | $13.27 | 518488 |
| 2022-05-11 | 19.69 | $13.37 | 429500 |
| 2022-05-10 | 18.43 | $13.31 | 753500 |
| 2022-05-09 | 17.10 | $13.83 | 672530 |
| 2022-05-06 | 16.04 | $14.56 | 348806 |
| 2022-05-05 | 15.44 | $14.65 | 310149 |
| 2022-05-04 | 14.98 | $15.17 | 338433 |
| 2022-05-03 | 14.64 | $14.98 | 328600 |
| 2022-05-02 | 13.98 | $14.73 | 843600 |
| 2022-04-29 | 13.29 | $15.33 | 526700 |
| 2022-04-28 | 13.42 | $16.08 | 216800 |
| 2022-04-27 | 14.03 | $15.66 | 294400 |
| 2022-04-26 | 14.48 | $15.75 | 269300 |
| 2022-04-25 | 15.08 | $16.09 | 302012 |
| 2022-04-22 | 15.87 | $16.27 | 235750 |
| 2022-04-21 | 16.10 | $16.56 | 562232 |
| 2022-04-20 | 15.87 | $16.88 | 546518 |
| 2022-04-19 | 15.63 | $16.35 | 378100 |
| 2022-04-18 | 16.09 | $15.91 | 283652 |
| 2022-04-14 | 16.67 | $15.98 | 335200 |
| 2022-04-13 | 17.39 | $16.25 | 229200 |
| 2022-04-12 | 18.04 | $16.27 | 206003 |
| 2022-04-11 | 18.73 | $16.40 | 323700 |
| 2022-04-08 | 19.17 | $16.38 | 268836 |
| 2022-04-07 | 19.73 | $16.43 | 332600 |
| 2022-04-06 | 20.25 | $16.67 | 375946 |
| 2022-04-05 | 20.56 | $16.67 | 328500 |
| 2022-04-04 | 20.75 | $17.08 | 421621 |
| 2022-04-01 | 20.48 | $16.84 | 307700 |
| 2022-03-31 | 20.34 | $16.73 | 282400 |
| 2022-03-30 | 20.17 | $16.80 | 213240 |
| 2022-03-29 | 20.14 | $16.90 | 352800 |
| 2022-03-28 | 20.12 | $16.31 | 208100 |
| 2022-03-25 | 20.81 | $16.08 | 382209 |
| 2022-03-24 | 21.79 | $15.91 | 140302 |
| 2022-03-23 | 22.86 | $15.95 | 236500 |
| 2022-03-22 | 24.00 | $16.04 | 211201 |
| 2022-03-21 | 25.12 | $15.84 | 216740 |
| 2022-03-18 | 26.31 | $16.03 | 173311 |
| 2022-03-17 | 27.69 | $15.93 | 228575 |
| 2022-03-16 | 29.03 | $15.57 | 190885 |
| 2022-03-15 | 30.01 | $15.26 | 215812 |
| 2022-03-14 | 30.72 | $15.25 | 347200 |
| 2022-03-11 | 31.51 | $15.63 | 205919 |
| 2022-03-10 | 32.83 | $15.74 | 384556 |
| 2022-03-09 | 33.07 | $15.90 | 217519 |
| 2022-03-08 | 33.58 | $15.68 | 278267 |
| 2022-03-07 | 33.87 | $15.73 | 284809 |
| 2022-03-04 | 34.32 | $16.17 | 318400 |
| 2022-03-03 | 34.80 | $15.87 | 301949 |
| 2022-03-02 | 34.94 | $15.56 | 346026 |
| 2022-03-01 | 34.91 | $15.62 | 344834 |
| 2022-02-28 | 34.77 | $15.74 | 409523 |
| 2022-02-25 | 34.61 | $15.92 | 575231 |
| 2022-02-24 | 34.36 | $15.34 | 727700 |
| 2022-02-23 | 33.06 | $14.68 | 622832 |
| 2022-02-22 | 31.95 | $14.72 | 678100 |
| 2022-02-18 | 30.78 | $15.12 | 453600 |
| 2022-02-17 | 29.88 | $15.31 | 475340 |
| 2022-02-16 | 29.09 | $15.63 | 382345 |
| 2022-02-15 | 28.53 | $15.70 | 298500 |
| 2022-02-14 | 27.98 | $15.79 | 387800 |
| 2022-02-11 | 27.40 | $15.94 | 368543 |
| 2022-02-10 | 26.94 | $16.27 | 557500 |
| 2022-02-09 | 26.74 | $16.59 | 273400 |
| 2022-02-08 | 26.68 | $16.26 | 231900 |
| 2022-02-07 | 26.36 | $16.43 | 296000 |
| 2022-02-04 | 26.07 | $16.25 | 331500 |
| 2022-02-03 | 25.77 | $16.57 | 252129 |
| 2022-02-02 | 25.85 | $16.90 | 285502 |
| 2022-02-01 | 26.03 | $16.59 | 359500 |
| 2022-01-31 | 26.01 | $16.59 | 369500 |
| 2022-01-28 | 25.70 | $16.31 | 373020 |
| 2022-01-27 | 24.93 | $15.73 | 435232 |
| 2022-01-26 | 24.24 | $15.88 | 683748 |
| 2022-01-25 | 23.52 | $15.84 | 416469 |
| 2022-01-24 | 22.17 | $15.70 | 1.8M |
| 2022-01-21 | 20.52 | $15.67 | 764849 |
| 2022-01-20 | 19.48 | $16.41 | 356759 |
| 2022-01-19 | 19.14 | $16.65 | 326153 |
| 2022-01-18 | 19.09 | $16.80 | 360900 |
| 2022-01-14 | 18.93 | $17.01 | 441400 |
| 2022-01-13 | 18.77 | $17.10 | 265645 |
| 2022-01-12 | 19.18 | $17.15 | 285540 |
| 2022-01-11 | 19.37 | $17.07 | 343519 |
| 2022-01-10 | 19.54 | $17.10 | 421837 |
| 2022-01-07 | 19.72 | $17.35 | 315010 |
| 2022-01-06 | 20.30 | $17.35 | 422336 |
| 2022-01-05 | 20.89 | $17.13 | 831200 |
| 2022-01-04 | 21.78 | $18.11 | 437400 |
| 2022-01-03 | 21.47 | $18.13 | 843900 |
| 2021-12-31 | 21.14 | $18.22 | 285900 |
| 2021-12-30 | 20.05 | $18.19 | 294500 |
| 2021-12-29 | 19.10 | $18.00 | 344500 |
| 2021-12-28 | 18.23 | $17.94 | 314900 |
| 2021-12-27 | 17.37 | $17.84 | 365100 |
| 2021-12-23 | 16.68 | $17.55 | 327153 |
| 2021-12-22 | 16.30 | $17.40 | 273842 |
| 2021-12-21 | 16.19 | $17.22 | 237800 |
| 2021-12-20 | 16.32 | $16.85 | 338700 |
| 2021-12-17 | 16.88 | $17.14 | 355700 |
| 2021-12-16 | 16.71 | $17.13 | 351429 |
| 2021-12-15 | 16.61 | $17.05 | 417340 |
| 2021-12-14 | 16.73 | $16.66 | 317200 |
| 2021-12-13 | 17.29 | $16.81 | 292434 |
| 2021-12-10 | 17.92 | $16.66 | 173206 |
| 2021-12-09 | 18.81 | $16.69 | 301400 |
| 2021-12-08 | 19.61 | $16.85 | 209831 |
| 2021-12-07 | 20.45 | $16.66 | 220733 |
| 2021-12-06 | 21.38 | $16.30 | 296200 |
| 2021-12-03 | 21.67 | $16.01 | 274400 |
| 2021-12-02 | 21.26 | $16.01 | 416741 |
| 2021-12-01 | 20.83 | $15.78 | 434820 |
| 2021-11-30 | 20.38 | $16.11 | 441549 |
| 2021-11-29 | 20.37 | $16.57 | 375000 |
| 2021-11-26 | 21.21 | $16.57 | 232400 |
| 2021-11-24 | 22.10 | $17.00 | 171600 |
| 2021-11-23 | 22.98 | $16.72 | 221834 |
| 2021-11-22 | 23.89 | $16.56 | 344500 |
| 2021-11-19 | 25.11 | $16.84 | 166904 |
| 2021-11-18 | 25.98 | $16.83 | 241842 |
| 2021-11-17 | 26.64 | $16.92 | 327914 |
| 2021-11-16 | 27.54 | $16.87 | 295800 |
| 2021-11-15 | 27.67 | $17.10 | 219248 |
| 2021-11-12 | 27.41 | $17.10 | 193930 |
| 2021-11-11 | 27.17 | $17.04 | 184000 |
| 2021-11-10 | 27.02 | $16.97 | 295228 |
| 2021-11-09 | 26.85 | $17.04 | 245210 |
| 2021-11-08 | 26.48 | $16.93 | 249800 |
| 2021-11-05 | 26.20 | $16.95 | 294331 |
| 2021-11-04 | 25.81 | $16.93 | 374518 |
| 2021-11-03 | 25.38 | $17.11 | 252623 |
| 2021-11-02 | 24.77 | $17.00 | 456100 |
| 2021-11-01 | 24.27 | $16.79 | 394400 |
| 2021-10-29 | 24.02 | $16.63 | 323900 |
| 2021-10-28 | 23.47 | $16.76 | 290129 |
| 2021-10-27 | 22.97 | $16.52 | 307500 |
| 2021-10-26 | 22.50 | $16.60 | 245546 |
| 2021-10-25 | 22.14 | $16.48 | 223200 |
| 2021-10-22 | 21.98 | $16.38 | 199400 |
| 2021-10-21 | 21.85 | $16.31 | 248573 |
| 2021-10-20 | 21.71 | $16.41 | 343300 |
| 2021-10-19 | 21.58 | $16.14 | 246300 |
| 2021-10-18 | 21.75 | $16.12 | 355200 |
| 2021-10-15 | 22.07 | $15.87 | 236004 |
| 2021-10-14 | 22.58 | $15.79 | 220900 |
| 2021-10-13 | 23.41 | $15.57 | 233304 |
| 2021-10-12 | 24.57 | $15.48 | 293434 |
| 2021-10-11 | 25.67 | $15.33 | 274000 |
| 2021-10-08 | 26.60 | $15.28 | 304134 |
| 2021-10-07 | 27.63 | $15.42 | 372800 |
| 2021-10-06 | 28.83 | $15.22 | 313900 |
| 2021-10-05 | 29.40 | $15.13 | 308604 |
| 2021-10-04 | 30.17 | $15.19 | 366743 |
| 2021-10-01 | 31.03 | $15.19 | 256622 |
| 2021-09-30 | 31.86 | $14.90 | 383766 |
| 2021-09-29 | 32.73 | $15.08 | 301916 |
| 2021-09-28 | 33.84 | $14.91 | 659236 |
| 2021-09-27 | 34.81 | $15.12 | 556987 |
| 2021-09-24 | 36.39 | $15.46 | 314900 |
| 2021-09-23 | 37.98 | $15.67 | 385199 |
| 2021-09-22 | 39.25 | $15.75 | 350700 |
| 2021-09-21 | 40.64 | $15.60 | 322600 |
| 2021-09-20 | 42.12 | $15.58 | 596404 |
| 2021-09-17 | 43.86 | $15.82 | 214600 |
| 2021-09-16 | 44.90 | $16.01 | 252017 |
| 2021-09-15 | 45.80 | $16.09 | 237327 |
| 2021-09-14 | 46.75 | $16.00 | 204600 |
| 2021-09-13 | 47.69 | $16.16 | 278207 |
| 2021-09-10 | 48.40 | $16.09 | 303810 |
| 2021-09-09 | 49.12 | $16.34 | 293200 |
| 2021-09-08 | 49.40 | $16.53 | 204330 |
| 2021-09-07 | 49.70 | $16.36 | 374042 |
| 2021-09-03 | 49.95 | $16.69 | 239216 |
| 2021-09-02 | 49.85 | $16.67 | 342700 |
| 2021-09-01 | 49.76 | $16.55 | 440313 |
| 2021-08-31 | 49.73 | $16.31 | 358000 |
| 2021-08-30 | 49.85 | $16.06 | 295228 |
| 2021-08-27 | 50.14 | $15.88 | 332143 |
| 2021-08-26 | 50.53 | $15.54 | 403708 |
| 2021-08-25 | 51.09 | $15.68 | 350600 |
| 2021-08-24 | 51.46 | $15.69 | 525600 |
| 2021-08-23 | 51.85 | $15.73 | 455500 |
| 2021-08-20 | 52.21 | $15.73 | 418400 |
| 2021-08-19 | 52.62 | $15.72 | 635300 |
| 2021-08-18 | 52.94 | $15.91 | 345405 |
| 2021-08-17 | 53.02 | $16.22 | 380400 |
| 2021-08-16 | 52.68 | $16.51 | 415400 |
| 2021-08-13 | 51.91 | $16.52 | 448200 |
| 2021-08-12 | 51.11 | $16.41 | 284910 |
| 2021-08-11 | 50.30 | $16.33 | 340238 |
| 2021-08-10 | 49.47 | $16.16 | 238000 |
| 2021-08-09 | 48.65 | $16.20 | 284400 |
| 2021-08-06 | 47.79 | $16.11 | 197037 |
| 2021-08-05 | 46.90 | $16.05 | 324000 |
| 2021-08-04 | 45.98 | $15.92 | 395368 |
| 2021-08-03 | 45.01 | $16.20 | 290417 |
| 2021-08-02 | 43.73 | $16.18 | 368203 |
| 2021-07-30 | 42.39 | $16.08 | 522231 |
| 2021-07-29 | 40.98 | $15.95 | 253000 |
| 2021-07-28 | 39.54 | $15.90 | 232700 |
| 2021-07-27 | 38.02 | $15.91 | 251600 |
| 2021-07-26 | 36.43 | $15.85 | 243046 |
| 2021-07-23 | 34.71 | $15.97 | 223100 |
| 2021-07-22 | 32.91 | $15.82 | 252810 |
| 2021-07-21 | 31.02 | $15.89 | 365111 |
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