Is BlackRock Enhanced Global Dividend Trust (BOE) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock Enhanced Global Dividend Trust (BOE) research center and poll results.
NYSE : BOE
BlackRock Enhanced Global Dividend Trust
$11.94 USD
-$0.22 (-1.81%)
- Volume
- 67.5K
- Average Volume
- 102.97K
- Market Capitalization
- $663.87M
- P/E Ratio
- 6.45
- Dividend Yield
- 8.31%
- Price Target
- Year High
- $12.35
- Year Low
- $10.59
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.54
- Current Ratio
- $645.39
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.04
2026-07-17
Close Price
$11.94
Vol: 68235
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.83
Average
10.82
Maximum
12.55
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.04 | $11.94 | 68235 |
| 2026-07-16 | 12.04 | $12.16 | 62438 |
| 2026-07-15 | 12.03 | $12.17 | 64743 |
| 2026-07-14 | 12.02 | $12.18 | 98000 |
| 2026-07-13 | 12.01 | $12.26 | 126200 |
| 2026-07-10 | 11.99 | $12.28 | 68213 |
| 2026-07-09 | 11.96 | $12.20 | 73309 |
| 2026-07-08 | 11.94 | $12.13 | 83532 |
| 2026-07-07 | 11.92 | $12.20 | 87500 |
| 2026-07-06 | 11.89 | $12.17 | 131800 |
| 2026-07-02 | 11.88 | $12.10 | 79300 |
| 2026-07-01 | 11.88 | $12.08 | 124200 |
| 2026-06-30 | 11.88 | $12.09 | 171620 |
| 2026-06-29 | 11.87 | $11.99 | 131022 |
| 2026-06-26 | 11.88 | $11.83 | 70741 |
| 2026-06-25 | 11.88 | $11.81 | 68900 |
| 2026-06-24 | 11.89 | $11.77 | 75600 |
| 2026-06-23 | 11.90 | $11.79 | 81500 |
| 2026-06-22 | 11.90 | $11.81 | 98600 |
| 2026-06-18 | 11.91 | $11.88 | 79600 |
| 2026-06-17 | 11.90 | $11.84 | 88028 |
| 2026-06-16 | 11.89 | $11.95 | 51200 |
| 2026-06-15 | 11.88 | $12.02 | 76500 |
| 2026-06-12 | 11.85 | $11.93 | 100237 |
| 2026-06-11 | 11.85 | $11.86 | 146612 |
| 2026-06-10 | 11.85 | $11.71 | 100813 |
| 2026-06-09 | 11.86 | $11.81 | 166601 |
| 2026-06-08 | 11.87 | $11.67 | 96243 |
| 2026-06-05 | 11.88 | $11.72 | 135835 |
| 2026-06-04 | 11.89 | $11.98 | 95400 |
| 2026-06-03 | 11.88 | $12.01 | 86400 |
| 2026-06-02 | 11.87 | $12.07 | 131421 |
| 2026-06-01 | 11.85 | $11.97 | 211907 |
| 2026-05-29 | 11.85 | $12.08 | 124100 |
| 2026-05-28 | 11.83 | $12.01 | 118216 |
| 2026-05-27 | 11.82 | $11.99 | 61826 |
| 2026-05-26 | 11.80 | $11.93 | 123904 |
| 2026-05-22 | 11.79 | $11.85 | 82321 |
| 2026-05-21 | 11.78 | $11.86 | 95538 |
| 2026-05-20 | 11.77 | $11.83 | 159208 |
| 2026-05-19 | 11.76 | $11.64 | 110531 |
| 2026-05-18 | 11.76 | $11.62 | 120300 |
| 2026-05-15 | 11.77 | $11.55 | 101700 |
| 2026-05-14 | 11.78 | $11.89 | 105478 |
| 2026-05-13 | 11.77 | $11.88 | 123600 |
| 2026-05-12 | 11.76 | $11.89 | 84268 |
| 2026-05-11 | 11.75 | $11.92 | 148205 |
| 2026-05-08 | 11.74 | $11.90 | 62100 |
| 2026-05-07 | 11.72 | $11.88 | 124900 |
| 2026-05-06 | 11.70 | $11.91 | 117700 |
| 2026-05-05 | 11.67 | $11.77 | 62718 |
| 2026-05-04 | 11.64 | $11.70 | 93007 |
| 2026-05-01 | 11.62 | $11.83 | 107623 |
| 2026-04-30 | 11.58 | $11.83 | 147246 |
| 2026-04-29 | 11.55 | $11.63 | 139500 |
| 2026-04-28 | 11.51 | $11.67 | 110233 |
| 2026-04-27 | 11.46 | $11.73 | 137100 |
| 2026-04-24 | 11.41 | $11.66 | 104600 |
| 2026-04-23 | 11.36 | $11.62 | 94034 |
| 2026-04-22 | 11.34 | $11.66 | 58900 |
| 2026-04-21 | 11.30 | $11.68 | 82031 |
| 2026-04-20 | 11.27 | $11.74 | 53072 |
| 2026-04-17 | 11.22 | $11.77 | 156600 |
| 2026-04-16 | 11.18 | $11.71 | 88407 |
| 2026-04-15 | 11.15 | $11.65 | 170418 |
| 2026-04-14 | 11.14 | $11.75 | 152100 |
| 2026-04-13 | 11.11 | $11.63 | 150708 |
| 2026-04-10 | 11.09 | $11.48 | 112200 |
| 2026-04-09 | 11.08 | $11.50 | 210100 |
| 2026-04-08 | 11.08 | $11.46 | 163705 |
| 2026-04-07 | 11.08 | $11.17 | 226236 |
| 2026-04-06 | 11.09 | $11.17 | 147946 |
| 2026-04-02 | 11.10 | $11.14 | 225636 |
| 2026-04-01 | 11.12 | $11.11 | 186700 |
| 2026-03-31 | 11.15 | $10.96 | 205000 |
| 2026-03-30 | 11.19 | $10.62 | 119655 |
| 2026-03-27 | 11.26 | $10.64 | 156920 |
| 2026-03-26 | 11.33 | $10.82 | 167125 |
| 2026-03-25 | 11.39 | $11.05 | 185100 |
| 2026-03-24 | 11.44 | $10.99 | 168542 |
| 2026-03-23 | 11.49 | $10.94 | 156800 |
| 2026-03-20 | 11.54 | $10.84 | 110800 |
| 2026-03-19 | 11.60 | $11.00 | 285635 |
| 2026-03-18 | 11.64 | $11.16 | 154625 |
| 2026-03-17 | 11.68 | $11.29 | 82098 |
| 2026-03-16 | 11.72 | $11.23 | 106945 |
| 2026-03-13 | 11.75 | $11.14 | 97134 |
| 2026-03-12 | 11.80 | $11.30 | 192344 |
| 2026-03-11 | 11.84 | $11.49 | 264600 |
| 2026-03-10 | 11.87 | $11.46 | 271100 |
| 2026-03-09 | 11.90 | $11.35 | 294124 |
| 2026-03-06 | 11.93 | $11.38 | 176314 |
| 2026-03-05 | 11.95 | $11.56 | 232600 |
| 2026-03-04 | 11.97 | $11.73 | 151802 |
| 2026-03-03 | 11.98 | $11.74 | 288300 |
| 2026-03-02 | 11.99 | $12.00 | 188100 |
| 2026-02-27 | 11.98 | $12.05 | 127400 |
| 2026-02-26 | 11.97 | $12.04 | 202900 |
| 2026-02-25 | 11.97 | $12.09 | 112000 |
| 2026-02-24 | 11.96 | $11.99 | 188300 |
| 2026-02-23 | 11.96 | $11.95 | 104206 |
| 2026-02-20 | 11.96 | $12.00 | 110000 |
| 2026-02-19 | 11.96 | $11.88 | 71711 |
| 2026-02-18 | 11.95 | $11.99 | 124200 |
| 2026-02-17 | 11.94 | $11.93 | 120200 |
| 2026-02-13 | 11.94 | $11.95 | 145100 |
| 2026-02-12 | 11.94 | $12.03 | 188793 |
| 2026-02-11 | 11.94 | $12.10 | 85648 |
| 2026-02-10 | 11.93 | $12.09 | 128300 |
| 2026-02-09 | 11.93 | $12.06 | 140347 |
| 2026-02-06 | 11.91 | $11.98 | 159400 |
| 2026-02-05 | 11.90 | $11.82 | 141834 |
| 2026-02-04 | 11.90 | $11.88 | 206716 |
| 2026-02-03 | 11.90 | $11.95 | 226600 |
| 2026-02-02 | 11.89 | $11.94 | 128106 |
| 2026-01-30 | 11.88 | $11.90 | 116733 |
| 2026-01-29 | 11.88 | $11.89 | 217513 |
| 2026-01-28 | 11.87 | $11.92 | 138104 |
| 2026-01-27 | 11.86 | $11.99 | 193300 |
| 2026-01-26 | 11.85 | $11.97 | 128408 |
| 2026-01-23 | 11.84 | $11.90 | 139700 |
| 2026-01-22 | 11.83 | $11.93 | 123700 |
| 2026-01-21 | 11.81 | $11.82 | 147022 |
| 2026-01-20 | 11.81 | $11.72 | 194300 |
| 2026-01-16 | 11.80 | $11.94 | 98107 |
| 2026-01-15 | 11.78 | $11.96 | 202244 |
| 2026-01-14 | 11.77 | $12.00 | 167300 |
| 2026-01-13 | 11.75 | $12.00 | 232106 |
| 2026-01-12 | 11.73 | $11.94 | 231131 |
| 2026-01-09 | 11.72 | $11.84 | 218121 |
| 2026-01-08 | 11.72 | $11.77 | 118400 |
| 2026-01-07 | 11.72 | $11.70 | 489400 |
| 2026-01-06 | 11.72 | $11.86 | 204900 |
| 2026-01-05 | 11.71 | $11.84 | 151900 |
| 2026-01-02 | 11.71 | $11.80 | 193900 |
| 2025-12-31 | 11.70 | $11.71 | 209301 |
| 2025-12-30 | 11.69 | $11.79 | 155400 |
| 2025-12-29 | 11.68 | $11.74 | 104541 |
| 2025-12-26 | 11.68 | $11.75 | 101300 |
| 2025-12-24 | 11.66 | $11.72 | 94100 |
| 2025-12-23 | 11.65 | $11.69 | 138914 |
| 2025-12-22 | 11.63 | $11.67 | 109300 |
| 2025-12-19 | 11.61 | $11.73 | 209747 |
| 2025-12-18 | 11.58 | $11.58 | 185327 |
| 2025-12-17 | 11.56 | $11.57 | 128015 |
| 2025-12-16 | 11.54 | $11.62 | 271603 |
| 2025-12-15 | 11.52 | $11.65 | 107000 |
| 2025-12-12 | 11.50 | $11.69 | 123737 |
| 2025-12-11 | 11.49 | $11.76 | 178100 |
| 2025-12-10 | 11.48 | $11.82 | 149229 |
| 2025-12-09 | 11.47 | $11.70 | 119000 |
| 2025-12-08 | 11.46 | $11.73 | 199923 |
| 2025-12-05 | 11.45 | $11.71 | 213400 |
| 2025-12-04 | 11.44 | $11.68 | 152900 |
| 2025-12-03 | 11.43 | $11.64 | 156800 |
| 2025-12-02 | 11.43 | $11.62 | 251802 |
| 2025-12-01 | 11.43 | $11.58 | 118300 |
| 2025-11-28 | 11.43 | $11.61 | 145100 |
| 2025-11-26 | 11.44 | $11.48 | 179200 |
| 2025-11-25 | 11.44 | $11.46 | 252109 |
| 2025-11-24 | 11.45 | $11.30 | 142711 |
| 2025-11-21 | 11.47 | $11.20 | 210006 |
| 2025-11-20 | 11.49 | $11.13 | 207400 |
| 2025-11-19 | 11.51 | $11.24 | 193100 |
| 2025-11-18 | 11.53 | $11.16 | 117400 |
| 2025-11-17 | 11.55 | $11.21 | 180700 |
| 2025-11-14 | 11.57 | $11.34 | 250302 |
| 2025-11-13 | 11.57 | $11.44 | 224247 |
| 2025-11-12 | 11.58 | $11.58 | 132400 |
| 2025-11-11 | 11.58 | $11.57 | 221000 |
| 2025-11-10 | 11.58 | $11.57 | 164025 |
| 2025-11-07 | 11.58 | $11.47 | 196300 |
| 2025-11-06 | 11.58 | $11.50 | 110500 |
| 2025-11-05 | 11.59 | $11.58 | 111000 |
| 2025-11-04 | 11.60 | $11.56 | 159000 |
| 2025-11-03 | 11.61 | $11.62 | 117005 |
| 2025-10-31 | 11.62 | $11.66 | 136903 |
| 2025-10-30 | 11.62 | $11.63 | 169900 |
| 2025-10-29 | 11.63 | $11.64 | 105020 |
| 2025-10-28 | 11.63 | $11.67 | 134800 |
| 2025-10-27 | 11.62 | $11.68 | 138300 |
| 2025-10-24 | 11.61 | $11.58 | 130400 |
| 2025-10-23 | 11.61 | $11.56 | 175735 |
| 2025-10-22 | 11.61 | $11.48 | 193000 |
| 2025-10-21 | 11.61 | $11.60 | 169143 |
| 2025-10-20 | 11.61 | $11.58 | 175700 |
| 2025-10-17 | 11.61 | $11.45 | 136436 |
| 2025-10-16 | 11.61 | $11.52 | 174217 |
| 2025-10-15 | 11.62 | $11.61 | 155848 |
| 2025-10-14 | 11.61 | $11.56 | 218716 |
| 2025-10-13 | 11.61 | $11.59 | 385700 |
| 2025-10-10 | 11.62 | $11.49 | 164500 |
| 2025-10-09 | 11.63 | $11.74 | 188500 |
| 2025-10-08 | 11.63 | $11.80 | 137325 |
| 2025-10-07 | 11.62 | $11.76 | 170700 |
| 2025-10-06 | 11.61 | $11.75 | 202511 |
| 2025-10-03 | 11.61 | $11.73 | 145000 |
| 2025-10-02 | 11.60 | $11.71 | 184500 |
| 2025-10-01 | 11.59 | $11.68 | 213309 |
| 2025-09-30 | 11.58 | $11.57 | 232600 |
| 2025-09-29 | 11.58 | $11.50 | 138200 |
| 2025-09-26 | 11.58 | $11.49 | 100406 |
| 2025-09-25 | 11.58 | $11.49 | 116919 |
| 2025-09-24 | 11.58 | $11.53 | 118222 |
| 2025-09-23 | 11.58 | $11.59 | 75000 |
| 2025-09-22 | 11.58 | $11.59 | 126900 |
| 2025-09-19 | 11.57 | $11.59 | 121000 |
| 2025-09-18 | 11.56 | $11.54 | 144300 |
| 2025-09-17 | 11.55 | $11.56 | 172547 |
| 2025-09-16 | 11.55 | $11.59 | 137600 |
| 2025-09-15 | 11.54 | $11.64 | 128523 |
| 2025-09-12 | 11.53 | $11.69 | 130507 |
| 2025-09-11 | 11.52 | $11.74 | 143100 |
| 2025-09-10 | 11.52 | $11.70 | 122254 |
| 2025-09-09 | 11.51 | $11.61 | 171600 |
| 2025-09-08 | 11.50 | $11.60 | 108140 |
| 2025-09-05 | 11.49 | $11.54 | 179236 |
| 2025-09-04 | 11.48 | $11.52 | 97900 |
| 2025-09-03 | 11.48 | $11.51 | 74806 |
| 2025-09-02 | 11.47 | $11.49 | 125700 |
| 2025-08-29 | 11.47 | $11.55 | 93700 |
| 2025-08-28 | 11.45 | $11.54 | 71235 |
| 2025-08-27 | 11.44 | $11.49 | 88030 |
| 2025-08-26 | 11.43 | $11.53 | 102700 |
| 2025-08-25 | 11.42 | $11.54 | 122100 |
| 2025-08-22 | 11.42 | $11.48 | 67700 |
| 2025-08-21 | 11.42 | $11.36 | 76520 |
| 2025-08-20 | 11.42 | $11.38 | 94000 |
| 2025-08-19 | 11.42 | $11.47 | 55943 |
| 2025-08-18 | 11.41 | $11.50 | 76900 |
| 2025-08-15 | 11.40 | $11.43 | 65700 |
| 2025-08-14 | 11.40 | $11.50 | 82929 |
| 2025-08-13 | 11.39 | $11.56 | 126627 |
| 2025-08-12 | 11.38 | $11.51 | 129547 |
| 2025-08-11 | 11.37 | $11.45 | 89410 |
| 2025-08-08 | 11.37 | $11.46 | 93200 |
| 2025-08-07 | 11.37 | $11.41 | 140000 |
| 2025-08-06 | 11.37 | $11.42 | 95200 |
| 2025-08-05 | 11.37 | $11.36 | 125540 |
| 2025-08-04 | 11.38 | $11.37 | 129527 |
| 2025-08-01 | 11.38 | $11.19 | 120000 |
| 2025-07-31 | 11.40 | $11.34 | 87600 |
| 2025-07-30 | 11.41 | $11.37 | 97427 |
| 2025-07-29 | 11.41 | $11.37 | 120020 |
| 2025-07-28 | 11.41 | $11.41 | 62204 |
| 2025-07-25 | 11.40 | $11.48 | 72800 |
| 2025-07-24 | 11.39 | $11.39 | 130648 |
| 2025-07-23 | 11.38 | $11.42 | 151700 |
| 2025-07-22 | 11.37 | $11.25 | 116220 |
| 2025-07-21 | 11.36 | $11.37 | 60412 |
| 2025-07-18 | 11.35 | $11.35 | 85621 |
| 2025-07-17 | 11.33 | $11.33 | 103700 |
| 2025-07-16 | 11.32 | $11.32 | 129300 |
| 2025-07-15 | 11.32 | $11.29 | 141219 |
| 2025-07-14 | 11.31 | $11.43 | 101500 |
| 2025-07-11 | 11.31 | $11.43 | 124000 |
| 2025-07-10 | 11.30 | $11.48 | 65547 |
| 2025-07-09 | 11.28 | $11.52 | 84300 |
| 2025-07-08 | 11.27 | $11.45 | 55739 |
| 2025-07-07 | 11.25 | $11.44 | 84700 |
| 2025-07-03 | 11.24 | $11.51 | 53211 |
| 2025-07-02 | 11.22 | $11.52 | 93929 |
| 2025-07-01 | 11.21 | $11.45 | 163813 |
| 2025-06-30 | 11.19 | $11.35 | 171725 |
| 2025-06-27 | 11.18 | $11.30 | 245346 |
| 2025-06-26 | 11.18 | $11.23 | 226549 |
| 2025-06-25 | 11.18 | $11.17 | 112700 |
| 2025-06-24 | 11.18 | $11.23 | 256200 |
| 2025-06-23 | 11.18 | $11.07 | 112700 |
| 2025-06-20 | 11.18 | $11.04 | 166814 |
| 2025-06-18 | 11.19 | $11.06 | 83839 |
| 2025-06-17 | 11.19 | $11.15 | 120902 |
| 2025-06-16 | 11.20 | $11.21 | 91747 |
| 2025-06-13 | 11.20 | $11.21 | 231143 |
| 2025-06-12 | 11.19 | $11.28 | 143610 |
| 2025-06-11 | 11.18 | $11.24 | 108305 |
| 2025-06-10 | 11.17 | $11.24 | 131921 |
| 2025-06-09 | 11.16 | $11.17 | 124816 |
| 2025-06-06 | 11.15 | $11.19 | 126700 |
| 2025-06-05 | 11.14 | $11.17 | 152100 |
| 2025-06-04 | 11.12 | $11.16 | 173200 |
| 2025-06-03 | 11.11 | $11.19 | 108615 |
| 2025-06-02 | 11.10 | $11.19 | 154600 |
| 2025-05-30 | 11.08 | $11.19 | 103100 |
| 2025-05-29 | 11.07 | $11.19 | 116400 |
| 2025-05-28 | 11.04 | $11.16 | 209200 |
| 2025-05-27 | 11.02 | $11.24 | 64400 |
| 2025-05-23 | 10.99 | $11.19 | 95200 |
| 2025-05-22 | 10.97 | $11.16 | 93700 |
| 2025-05-21 | 10.94 | $11.14 | 97100 |
| 2025-05-20 | 10.90 | $11.21 | 132025 |
| 2025-05-19 | 10.85 | $11.17 | 122700 |
| 2025-05-16 | 10.80 | $11.22 | 98800 |
| 2025-05-15 | 10.74 | $11.05 | 123202 |
| 2025-05-14 | 10.70 | $11.17 | 101335 |
| 2025-05-13 | 10.66 | $11.05 | 142026 |
| 2025-05-12 | 10.64 | $11.08 | 124800 |
| 2025-05-09 | 10.60 | $10.88 | 108800 |
| 2025-05-08 | 10.57 | $10.95 | 90309 |
| 2025-05-07 | 10.55 | $10.83 | 162600 |
| 2025-05-06 | 10.49 | $10.91 | 65511 |
| 2025-05-05 | 10.43 | $10.95 | 82628 |
| 2025-05-02 | 10.37 | $10.92 | 74100 |
| 2025-05-01 | 10.36 | $10.87 | 117300 |
| 2025-04-30 | 10.36 | $10.74 | 140828 |
| 2025-04-29 | 10.37 | $10.74 | 110100 |
| 2025-04-28 | 10.37 | $10.63 | 68720 |
| 2025-04-25 | 10.38 | $10.69 | 77700 |
| 2025-04-24 | 10.39 | $10.61 | 119326 |
| 2025-04-23 | 10.41 | $10.40 | 185300 |
| 2025-04-22 | 10.44 | $10.22 | 111509 |
| 2025-04-21 | 10.48 | $10.00 | 167300 |
| 2025-04-17 | 10.53 | $10.19 | 144206 |
| 2025-04-16 | 10.58 | $10.22 | 160430 |
| 2025-04-15 | 10.62 | $10.39 | 191901 |
| 2025-04-14 | 10.65 | $10.55 | 184926 |
| 2025-04-11 | 10.67 | $10.32 | 148800 |
| 2025-04-10 | 10.70 | $10.33 | 279600 |
| 2025-04-09 | 10.72 | $10.44 | 313608 |
| 2025-04-08 | 10.75 | $9.70 | 315600 |
| 2025-04-07 | 10.81 | $9.66 | 314160 |
| 2025-04-04 | 10.87 | $9.86 | 331200 |
| 2025-04-03 | 10.93 | $10.64 | 138100 |
| 2025-04-02 | 10.96 | $10.87 | 142800 |
| 2025-04-01 | 10.97 | $10.89 | 183700 |
| 2025-03-31 | 10.98 | $10.85 | 269401 |
| 2025-03-28 | 11.00 | $10.84 | 206629 |
| 2025-03-27 | 11.02 | $10.89 | 116058 |
| 2025-03-26 | 11.04 | $10.93 | 167300 |
| 2025-03-25 | 11.05 | $11.02 | 153200 |
| 2025-03-24 | 11.07 | $11.07 | 80737 |
| 2025-03-21 | 11.08 | $11.03 | 83627 |
| 2025-03-20 | 11.10 | $11.05 | 64200 |
| 2025-03-19 | 11.11 | $11.05 | 88400 |
| 2025-03-18 | 11.13 | $11.00 | 110900 |
| 2025-03-17 | 11.15 | $11.01 | 149838 |
| 2025-03-14 | 11.17 | $10.87 | 101220 |
| 2025-03-13 | 11.19 | $10.81 | 138800 |
| 2025-03-12 | 11.22 | $10.94 | 166800 |
| 2025-03-11 | 11.24 | $10.86 | 208717 |
| 2025-03-10 | 11.25 | $10.94 | 241329 |
| 2025-03-07 | 11.27 | $11.12 | 204000 |
| 2025-03-06 | 11.28 | $11.06 | 163300 |
| 2025-03-05 | 11.29 | $11.17 | 196745 |
| 2025-03-04 | 11.29 | $11.08 | 201926 |
| 2025-03-03 | 11.29 | $11.20 | 172507 |
| 2025-02-28 | 11.30 | $11.28 | 129049 |
| 2025-02-27 | 11.29 | $11.22 | 74913 |
| 2025-02-26 | 11.30 | $11.28 | 102700 |
| 2025-02-25 | 11.30 | $11.29 | 66100 |
| 2025-02-24 | 11.31 | $11.37 | 97629 |
| 2025-02-21 | 11.31 | $11.36 | 137500 |
| 2025-02-20 | 11.31 | $11.36 | 94077 |
| 2025-02-19 | 11.30 | $11.38 | 117628 |
| 2025-02-18 | 11.29 | $11.39 | 107900 |
| 2025-02-14 | 11.28 | $11.33 | 147217 |
| 2025-02-13 | 11.28 | $11.39 | 145600 |
| 2025-02-12 | 11.26 | $11.31 | 310997 |
| 2025-02-11 | 11.24 | $11.31 | 117630 |
| 2025-02-10 | 11.22 | $11.22 | 149720 |
| 2025-02-07 | 11.20 | $11.22 | 223000 |
| 2025-02-06 | 11.18 | $11.29 | 181500 |
| 2025-02-05 | 11.17 | $11.27 | 220800 |
| 2025-02-04 | 11.15 | $11.19 | 207719 |
| 2025-02-03 | 11.14 | $11.16 | 186800 |
| 2025-01-31 | 11.12 | $11.28 | 188310 |
| 2025-01-30 | 11.10 | $11.26 | 223928 |
| 2025-01-29 | 11.08 | $11.28 | 169300 |
| 2025-01-28 | 11.06 | $11.42 | 99500 |
| 2025-01-27 | 11.04 | $11.41 | 209900 |
| 2025-01-24 | 11.02 | $11.39 | 128401 |
| 2025-01-23 | 10.99 | $11.28 | 95500 |
| 2025-01-22 | 10.97 | $11.24 | 136300 |
| 2025-01-21 | 10.94 | $11.19 | 129100 |
| 2025-01-17 | 10.92 | $11.24 | 97300 |
| 2025-01-16 | 10.91 | $11.15 | 133600 |
| 2025-01-15 | 10.91 | $11.08 | 182133 |
| 2025-01-14 | 10.91 | $10.91 | 123200 |
| 2025-01-13 | 10.92 | $10.85 | 171733 |
| 2025-01-10 | 10.95 | $10.81 | 117300 |
| 2025-01-08 | 10.98 | $10.98 | 82129 |
| 2025-01-07 | 10.99 | $10.99 | 225200 |
| 2025-01-06 | 11.01 | $10.93 | 115500 |
| 2025-01-03 | 11.03 | $10.92 | 59300 |
| 2025-01-02 | 11.05 | $10.84 | 183608 |
| 2024-12-31 | 11.08 | $10.77 | 172927 |
| 2024-12-30 | 11.10 | $10.82 | 147000 |
| 2024-12-27 | 11.13 | $10.88 | 104318 |
| 2024-12-26 | 11.15 | $11.05 | 97300 |
| 2024-12-24 | 11.16 | $11.03 | 95840 |
| 2024-12-23 | 11.18 | $10.92 | 209800 |
| 2024-12-20 | 11.19 | $10.80 | 155600 |
| 2024-12-19 | 11.21 | $10.65 | 219016 |
| 2024-12-18 | 11.24 | $10.82 | 318218 |
| 2024-12-17 | 11.26 | $11.01 | 198533 |
| 2024-12-16 | 11.28 | $11.05 | 150300 |
| 2024-12-13 | 11.28 | $11.16 | 118827 |
| 2024-12-12 | 11.28 | $11.21 | 201920 |
| 2024-12-11 | 11.28 | $11.39 | 94901 |
| 2024-12-10 | 11.27 | $11.32 | 159500 |
| 2024-12-09 | 11.27 | $11.32 | 128300 |
| 2024-12-06 | 11.27 | $11.35 | 179905 |
| 2024-12-05 | 11.26 | $11.33 | 268047 |
| 2024-12-04 | 11.25 | $11.33 | 163300 |
| 2024-12-03 | 11.24 | $11.34 | 247900 |
| 2024-12-02 | 11.22 | $11.30 | 157800 |
| 2024-11-29 | 11.21 | $11.36 | 156240 |
| 2024-11-27 | 11.21 | $11.28 | 203500 |
| 2024-11-26 | 11.21 | $11.25 | 96402 |
| 2024-11-25 | 11.21 | $11.31 | 147841 |
| 2024-11-22 | 11.22 | $11.23 | 123848 |
| 2024-11-21 | 11.22 | $11.24 | 115100 |
| 2024-11-20 | 11.23 | $11.15 | 96646 |
| 2024-11-19 | 11.23 | $11.29 | 247419 |
| 2024-11-18 | 11.24 | $11.31 | 135839 |
| 2024-11-15 | 11.24 | $11.18 | 148500 |
| 2024-11-14 | 11.25 | $11.18 | 119829 |
| 2024-11-13 | 11.25 | $11.12 | 103400 |
| 2024-11-12 | 11.26 | $11.26 | 127204 |
| 2024-11-11 | 11.26 | $11.36 | 223400 |
| 2024-11-08 | 11.26 | $11.24 | 187900 |
| 2024-11-07 | 11.27 | $11.20 | 131200 |
| 2024-11-06 | 11.28 | $11.10 | 153500 |
| 2024-11-05 | 11.29 | $11.03 | 134400 |
| 2024-11-04 | 11.30 | $11.00 | 254516 |
| 2024-11-01 | 11.31 | $11.15 | 136247 |
| 2024-10-31 | 11.31 | $11.28 | 107300 |
| 2024-10-30 | 11.30 | $11.31 | 113000 |
| 2024-10-29 | 11.30 | $11.34 | 63739 |
| 2024-10-28 | 11.29 | $11.37 | 69530 |
| 2024-10-25 | 11.29 | $11.31 | 152315 |
| 2024-10-24 | 11.29 | $11.34 | 160734 |
| 2024-10-23 | 11.28 | $11.31 | 176635 |
| 2024-10-22 | 11.27 | $11.38 | 174139 |
| 2024-10-21 | 11.26 | $11.33 | 130329 |
| 2024-10-18 | 11.25 | $11.30 | 95306 |
| 2024-10-17 | 11.25 | $11.31 | 159500 |
| 2024-10-16 | 11.24 | $11.28 | 121112 |
| 2024-10-15 | 11.24 | $11.29 | 119600 |
| 2024-10-14 | 11.23 | $11.42 | 88100 |
| 2024-10-11 | 11.21 | $11.39 | 152500 |
| 2024-10-10 | 11.20 | $11.34 | 109539 |
| 2024-10-09 | 11.18 | $11.34 | 286826 |
| 2024-10-08 | 11.17 | $11.20 | 165500 |
| 2024-10-07 | 11.15 | $11.13 | 210600 |
| 2024-10-04 | 11.15 | $11.18 | 157600 |
| 2024-10-03 | 11.13 | $11.17 | 150500 |
| 2024-10-02 | 11.12 | $11.26 | 159504 |
| 2024-10-01 | 11.11 | $11.21 | 204700 |
| 2024-09-30 | 11.10 | $11.26 | 163900 |
| 2024-09-27 | 11.09 | $11.27 | 163200 |
| 2024-09-26 | 11.08 | $11.23 | 144029 |
| 2024-09-25 | 11.07 | $11.17 | 168600 |
| 2024-09-24 | 11.07 | $11.19 | 146408 |
| 2024-09-23 | 11.06 | $11.14 | 133400 |
| 2024-09-20 | 11.05 | $11.17 | 259900 |
| 2024-09-19 | 11.04 | $11.25 | 181826 |
| 2024-09-18 | 11.02 | $11.13 | 113700 |
| 2024-09-17 | 11.00 | $11.15 | 159500 |
| 2024-09-16 | 10.99 | $11.11 | 137421 |
| 2024-09-13 | 10.97 | $11.07 | 98600 |
| 2024-09-12 | 10.96 | $11.04 | 84539 |
| 2024-09-11 | 10.95 | $10.98 | 148500 |
| 2024-09-10 | 10.94 | $10.95 | 136935 |
| 2024-09-09 | 10.93 | $10.98 | 101938 |
| 2024-09-06 | 10.92 | $10.89 | 189900 |
| 2024-09-05 | 10.91 | $10.98 | 140388 |
| 2024-09-04 | 10.89 | $11.02 | 133500 |
| 2024-09-03 | 10.86 | $11.03 | 173623 |
| 2024-08-30 | 10.83 | $11.13 | 242200 |
| 2024-08-29 | 10.80 | $11.06 | 243822 |
| 2024-08-28 | 10.79 | $11.03 | 425600 |
| 2024-08-27 | 10.78 | $11.00 | 122008 |
| 2024-08-26 | 10.76 | $11.09 | 143700 |
| 2024-08-23 | 10.74 | $10.98 | 104800 |
| 2024-08-22 | 10.73 | $10.83 | 116900 |
| 2024-08-21 | 10.72 | $10.89 | 103146 |
| 2024-08-20 | 10.71 | $10.83 | 197800 |
| 2024-08-19 | 10.71 | $10.88 | 188535 |
| 2024-08-16 | 10.70 | $10.79 | 134610 |
| 2024-08-15 | 10.70 | $10.82 | 120624 |
| 2024-08-14 | 10.69 | $10.80 | 139200 |
| 2024-08-13 | 10.69 | $10.81 | 92211 |
| 2024-08-12 | 10.69 | $10.77 | 152430 |
| 2024-08-09 | 10.69 | $10.81 | 98600 |
| 2024-08-08 | 10.70 | $10.73 | 122822 |
| 2024-08-07 | 10.70 | $10.49 | 160600 |
| 2024-08-06 | 10.72 | $10.51 | 118400 |
| 2024-08-05 | 10.73 | $10.32 | 200744 |
| 2024-08-02 | 10.75 | $10.65 | 271500 |
| 2024-08-01 | 10.76 | $10.75 | 186637 |
| 2024-07-31 | 10.76 | $10.81 | 150024 |
| 2024-07-30 | 10.76 | $10.72 | 183838 |
| 2024-07-29 | 10.76 | $10.69 | 144400 |
| 2024-07-26 | 10.75 | $10.67 | 135200 |
| 2024-07-25 | 10.75 | $10.66 | 113100 |
| 2024-07-24 | 10.74 | $10.63 | 187600 |
| 2024-07-23 | 10.74 | $10.81 | 115100 |
| 2024-07-22 | 10.73 | $10.81 | 83200 |
| 2024-07-19 | 10.71 | $10.68 | 173830 |
| 2024-07-18 | 10.70 | $10.68 | 405527 |
| 2024-07-17 | 10.70 | $10.72 | 203929 |
| 2024-07-16 | 10.69 | $10.84 | 166800 |
| 2024-07-15 | 10.67 | $10.87 | 194234 |
| 2024-07-12 | 10.65 | $10.88 | 158501 |
| 2024-07-11 | 10.64 | $10.87 | 165913 |
| 2024-07-10 | 10.62 | $10.85 | 120328 |
| 2024-07-09 | 10.60 | $10.73 | 244100 |
| 2024-07-08 | 10.59 | $10.73 | 148734 |
| 2024-07-05 | 10.59 | $10.80 | 113909 |
| 2024-07-03 | 10.57 | $10.84 | 150634 |
| 2024-07-02 | 10.55 | $10.68 | 199800 |
| 2024-07-01 | 10.54 | $10.66 | 159126 |
| 2024-06-28 | 10.52 | $10.61 | 201140 |
| 2024-06-27 | 10.51 | $10.58 | 210400 |
| 2024-06-26 | 10.49 | $10.61 | 108600 |
| 2024-06-25 | 10.48 | $10.63 | 157800 |
| 2024-06-24 | 10.48 | $10.51 | 158700 |
| 2024-06-21 | 10.47 | $10.52 | 119000 |
| 2024-06-20 | 10.48 | $10.48 | 240510 |
| 2024-06-18 | 10.48 | $10.53 | 156600 |
| 2024-06-17 | 10.48 | $10.53 | 203700 |
| 2024-06-14 | 10.48 | $10.46 | 163900 |
| 2024-06-13 | 10.49 | $10.54 | 129417 |
| 2024-06-12 | 10.49 | $10.59 | 96610 |
| 2024-06-11 | 10.48 | $10.51 | 86354 |
| 2024-06-10 | 10.48 | $10.51 | 75519 |
| 2024-06-07 | 10.48 | $10.53 | 100400 |
| 2024-06-06 | 10.47 | $10.58 | 252327 |
| 2024-06-05 | 10.45 | $10.54 | 88730 |
| 2024-06-04 | 10.44 | $10.42 | 175830 |
| 2024-06-03 | 10.43 | $10.37 | 196900 |
| 2024-05-31 | 10.42 | $10.38 | 156847 |
| 2024-05-30 | 10.41 | $10.29 | 165900 |
| 2024-05-29 | 10.40 | $10.28 | 153500 |
| 2024-05-28 | 10.39 | $10.46 | 218835 |
| 2024-05-24 | 10.37 | $10.50 | 77431 |
| 2024-05-23 | 10.35 | $10.46 | 83400 |
| 2024-05-22 | 10.33 | $10.55 | 180100 |
| 2024-05-21 | 10.31 | $10.58 | 78719 |
| 2024-05-20 | 10.28 | $10.58 | 127600 |
| 2024-05-17 | 10.25 | $10.55 | 153000 |
| 2024-05-16 | 10.22 | $10.56 | 249600 |
| 2024-05-15 | 10.18 | $10.57 | 267300 |
| 2024-05-14 | 10.15 | $10.43 | 142400 |
| 2024-05-13 | 10.12 | $10.44 | 185400 |
| 2024-05-10 | 10.09 | $10.45 | 214900 |
| 2024-05-09 | 10.06 | $10.40 | 134823 |
| 2024-05-08 | 10.06 | $10.27 | 93700 |
| 2024-05-07 | 10.05 | $10.31 | 130900 |
| 2024-05-06 | 10.05 | $10.25 | 68100 |
| 2024-05-03 | 10.05 | $10.18 | 42822 |
| 2024-05-02 | 10.06 | $10.10 | 73500 |
| 2024-05-01 | 10.07 | $10.09 | 153000 |
| 2024-04-30 | 10.08 | $10.06 | 187800 |
| 2024-04-29 | 10.09 | $10.11 | 166400 |
| 2024-04-26 | 10.10 | $10.10 | 163111 |
| 2024-04-25 | 10.12 | $10.02 | 185108 |
| 2024-04-24 | 10.13 | $10.08 | 137300 |
| 2024-04-23 | 10.15 | $10.10 | 166320 |
| 2024-04-22 | 10.16 | $9.98 | 148900 |
| 2024-04-19 | 10.18 | $9.87 | 102400 |
| 2024-04-18 | 10.21 | $9.87 | 150742 |
| 2024-04-17 | 10.23 | $9.88 | 143200 |
| 2024-04-16 | 10.25 | $9.83 | 297100 |
| 2024-04-15 | 10.27 | $9.88 | 151328 |
| 2024-04-12 | 10.29 | $9.90 | 236142 |
| 2024-04-11 | 10.31 | $10.22 | 132415 |
| 2024-04-10 | 10.32 | $10.19 | 127300 |
| 2024-04-09 | 10.34 | $10.31 | 117000 |
| 2024-04-08 | 10.34 | $10.30 | 119400 |
| 2024-04-05 | 10.34 | $10.27 | 118639 |
| 2024-04-04 | 10.34 | $10.24 | 235221 |
| 2024-04-03 | 10.35 | $10.29 | 135800 |
| 2024-04-02 | 10.35 | $10.29 | 190200 |
| 2024-04-01 | 10.35 | $10.32 | 184100 |
| 2024-03-28 | 10.34 | $10.46 | 314921 |
| 2024-03-27 | 10.33 | $10.38 | 148537 |
| 2024-03-26 | 10.32 | $10.35 | 101246 |
| 2024-03-25 | 10.31 | $10.36 | 94401 |
| 2024-03-22 | 10.31 | $10.37 | 86300 |
| 2024-03-21 | 10.30 | $10.43 | 119919 |
| 2024-03-20 | 10.29 | $10.37 | 126935 |
| 2024-03-19 | 10.27 | $10.30 | 144400 |
| 2024-03-18 | 10.26 | $10.25 | 128513 |
| 2024-03-15 | 10.25 | $10.25 | 182143 |
| 2024-03-14 | 10.24 | $10.28 | 129600 |
| 2024-03-13 | 10.24 | $10.46 | 122600 |
| 2024-03-12 | 10.22 | $10.43 | 207600 |
| 2024-03-11 | 10.21 | $10.32 | 117008 |
| 2024-03-08 | 10.20 | $10.33 | 195800 |
| 2024-03-07 | 10.20 | $10.41 | 120271 |
| 2024-03-06 | 10.18 | $10.31 | 163100 |
| 2024-03-05 | 10.17 | $10.24 | 146500 |
| 2024-03-04 | 10.16 | $10.30 | 125934 |
| 2024-03-01 | 10.15 | $10.28 | 125435 |
| 2024-02-29 | 10.14 | $10.21 | 150200 |
| 2024-02-28 | 10.13 | $10.15 | 91700 |
| 2024-02-27 | 10.12 | $10.19 | 73916 |
| 2024-02-26 | 10.12 | $10.22 | 70022 |
| 2024-02-23 | 10.10 | $10.24 | 174100 |
| 2024-02-22 | 10.09 | $10.21 | 223800 |
| 2024-02-21 | 10.08 | $10.05 | 139300 |
| 2024-02-20 | 10.07 | $10.03 | 361400 |
| 2024-02-16 | 10.07 | $10.08 | 71200 |
| 2024-02-15 | 10.06 | $10.13 | 186200 |
| 2024-02-14 | 10.05 | $10.12 | 128100 |
| 2024-02-13 | 10.04 | $10.11 | 129800 |
| 2024-02-12 | 10.03 | $10.24 | 114300 |
| 2024-02-09 | 10.02 | $10.20 | 143710 |
| 2024-02-08 | 10.01 | $10.18 | 109200 |
| 2024-02-07 | 10.00 | $10.16 | 104900 |
| 2024-02-06 | 9.99 | $10.06 | 135332 |
| 2024-02-05 | 9.99 | $10.04 | 127700 |
| 2024-02-02 | 9.99 | $10.06 | 257305 |
| 2024-02-01 | 9.98 | $10.07 | 210000 |
| 2024-01-31 | 9.96 | $9.97 | 257237 |
| 2024-01-30 | 9.96 | $10.06 | 130424 |
| 2024-01-29 | 9.95 | $10.08 | 151627 |
| 2024-01-26 | 9.95 | $9.97 | 180100 |
| 2024-01-25 | 9.95 | $9.92 | 190527 |
| 2024-01-24 | 9.96 | $9.98 | 128100 |
| 2024-01-23 | 9.97 | $9.93 | 148340 |
| 2024-01-22 | 9.97 | $9.96 | 126500 |
| 2024-01-19 | 9.97 | $9.99 | 161600 |
| 2024-01-18 | 9.97 | $9.92 | 149336 |
| 2024-01-17 | 9.97 | $9.87 | 144300 |
| 2024-01-16 | 9.98 | $9.92 | 151400 |
| 2024-01-12 | 9.98 | $10.01 | 191000 |
| 2024-01-11 | 9.98 | $9.96 | 317700 |
| 2024-01-10 | 9.98 | $10.10 | 216000 |
| 2024-01-09 | 9.97 | $10.02 | 220522 |
| 2024-01-08 | 9.96 | $10.04 | 205018 |
| 2024-01-05 | 9.95 | $9.90 | 132745 |
| 2024-01-04 | 9.95 | $9.85 | 245700 |
| 2024-01-03 | 9.95 | $9.81 | 192736 |
| 2024-01-02 | 9.96 | $9.89 | 207100 |
| 2023-12-29 | 9.96 | $9.92 | 528400 |
| 2023-12-28 | 9.96 | $10.02 | 232100 |
| 2023-12-27 | 9.95 | $10.08 | 165114 |
| 2023-12-26 | 9.94 | $10.06 | 116926 |
| 2023-12-22 | 9.93 | $10.06 | 133910 |
| 2023-12-21 | 9.92 | $10.00 | 143300 |
| 2023-12-20 | 9.91 | $9.92 | 144517 |
| 2023-12-19 | 9.91 | $10.04 | 271935 |
| 2023-12-18 | 9.90 | $10.02 | 246100 |
| 2023-12-15 | 9.88 | $9.98 | 192800 |
| 2023-12-14 | 9.86 | $9.97 | 299500 |
| 2023-12-13 | 9.84 | $10.00 | 173000 |
| 2023-12-12 | 9.82 | $9.89 | 187522 |
| 2023-12-11 | 9.80 | $9.89 | 93000 |
| 2023-12-08 | 9.78 | $9.85 | 226100 |
| 2023-12-07 | 9.75 | $9.89 | 167338 |
| 2023-12-06 | 9.73 | $9.85 | 141926 |
| 2023-12-05 | 9.71 | $9.90 | 129200 |
| 2023-12-04 | 9.69 | $9.89 | 91201 |
| 2023-12-01 | 9.67 | $9.94 | 185700 |
| 2023-11-30 | 9.65 | $9.90 | 118700 |
| 2023-11-29 | 9.61 | $9.87 | 141600 |
| 2023-11-28 | 9.57 | $9.86 | 147000 |
| 2023-11-27 | 9.53 | $9.89 | 203721 |
| 2023-11-24 | 9.48 | $9.87 | 126100 |
| 2023-11-22 | 9.43 | $9.83 | 300432 |
| 2023-11-21 | 9.39 | $9.82 | 142649 |
| 2023-11-20 | 9.36 | $9.84 | 367038 |
| 2023-11-17 | 9.33 | $9.67 | 274400 |
| 2023-11-16 | 9.30 | $9.55 | 247002 |
| 2023-11-15 | 9.28 | $9.62 | 177921 |
| 2023-11-14 | 9.27 | $9.63 | 241600 |
| 2023-11-13 | 9.26 | $9.49 | 87900 |
| 2023-11-10 | 9.25 | $9.43 | 101512 |
| 2023-11-09 | 9.25 | $9.33 | 132100 |
| 2023-11-08 | 9.26 | $9.39 | 169200 |
| 2023-11-07 | 9.26 | $9.46 | 76534 |
| 2023-11-06 | 9.27 | $9.45 | 144714 |
| 2023-11-03 | 9.27 | $9.57 | 262011 |
| 2023-11-02 | 9.26 | $9.43 | 138500 |
| 2023-11-01 | 9.26 | $9.21 | 157800 |
| 2023-10-31 | 9.26 | $9.13 | 183300 |
| 2023-10-30 | 9.27 | $9.03 | 211340 |
| 2023-10-27 | 9.29 | $8.87 | 277734 |
| 2023-10-26 | 9.32 | $8.90 | 1.0M |
| 2023-10-25 | 9.34 | $9.02 | 452041 |
| 2023-10-24 | 9.36 | $9.23 | 196601 |
| 2023-10-23 | 9.38 | $9.11 | 148000 |
| 2023-10-20 | 9.40 | $9.14 | 179918 |
| 2023-10-19 | 9.42 | $9.24 | 166800 |
| 2023-10-18 | 9.44 | $9.29 | 137700 |
| 2023-10-17 | 9.46 | $9.42 | 204400 |
| 2023-10-16 | 9.47 | $9.43 | 151907 |
| 2023-10-13 | 9.48 | $9.37 | 106900 |
| 2023-10-12 | 9.50 | $9.47 | 128900 |
| 2023-10-11 | 9.51 | $9.52 | 76333 |
| 2023-10-10 | 9.52 | $9.55 | 72245 |
| 2023-10-09 | 9.53 | $9.47 | 147100 |
| 2023-10-06 | 9.55 | $9.42 | 134100 |
| 2023-10-05 | 9.57 | $9.30 | 169900 |
| 2023-10-04 | 9.59 | $9.33 | 104322 |
| 2023-10-03 | 9.61 | $9.30 | 247033 |
| 2023-10-02 | 9.64 | $9.39 | 153800 |
| 2023-09-29 | 9.67 | $9.43 | 222600 |
| 2023-09-28 | 9.70 | $9.46 | 147700 |
| 2023-09-27 | 9.73 | $9.42 | 130600 |
| 2023-09-26 | 9.76 | $9.47 | 127500 |
| 2023-09-25 | 9.78 | $9.55 | 115900 |
| 2023-09-22 | 9.79 | $9.62 | 130200 |
| 2023-09-21 | 9.80 | $9.54 | 107400 |
| 2023-09-20 | 9.81 | $9.67 | 147424 |
| 2023-09-19 | 9.82 | $9.67 | 115231 |
| 2023-09-18 | 9.82 | $9.69 | 120355 |
| 2023-09-15 | 9.82 | $9.69 | 173417 |
| 2023-09-14 | 9.83 | $9.79 | 146004 |
| 2023-09-13 | 9.83 | $9.71 | 163100 |
| 2023-09-12 | 9.84 | $9.73 | 109400 |
| 2023-09-11 | 9.85 | $9.80 | 111800 |
| 2023-09-08 | 9.85 | $9.78 | 86326 |
| 2023-09-07 | 9.87 | $9.76 | 82700 |
| 2023-09-06 | 9.88 | $9.81 | 86700 |
| 2023-09-05 | 9.89 | $9.90 | 58016 |
| 2023-09-01 | 9.90 | $9.97 | 67946 |
| 2023-08-31 | 9.90 | $9.97 | 108021 |
| 2023-08-30 | 9.90 | $10.01 | 91300 |
| 2023-08-29 | 9.90 | $9.99 | 68928 |
| 2023-08-28 | 9.91 | $9.86 | 78225 |
| 2023-08-25 | 9.93 | $9.83 | 92200 |
| 2023-08-24 | 9.95 | $9.77 | 140100 |
| 2023-08-23 | 9.97 | $9.85 | 130738 |
| 2023-08-22 | 9.98 | $9.75 | 77300 |
| 2023-08-21 | 10.00 | $9.76 | 75300 |
| 2023-08-18 | 10.02 | $9.74 | 71916 |
| 2023-08-17 | 10.05 | $9.75 | 127902 |
| 2023-08-16 | 10.07 | $9.81 | 110339 |
| 2023-08-15 | 10.09 | $9.86 | 185736 |
| 2023-08-14 | 10.10 | $9.94 | 131400 |
| 2023-08-11 | 10.11 | $9.96 | 108600 |
| 2023-08-10 | 10.12 | $10.03 | 111206 |
| 2023-08-09 | 10.12 | $10.01 | 182607 |
| 2023-08-08 | 10.12 | $10.04 | 76600 |
| 2023-08-07 | 10.12 | $10.04 | 125825 |
| 2023-08-04 | 10.12 | $9.96 | 140605 |
| 2023-08-03 | 10.12 | $10.00 | 110825 |
| 2023-08-02 | 10.11 | $10.03 | 168000 |
| 2023-08-01 | 10.11 | $10.15 | 112200 |
| 2023-07-31 | 10.10 | $10.23 | 139200 |
| 2023-07-28 | 10.10 | $10.23 | 122900 |
| 2023-07-27 | 10.08 | $10.16 | 130700 |
| 2023-07-26 | 10.07 | $10.20 | 89600 |
| 2023-07-25 | 10.06 | $10.18 | 77930 |
| 2023-07-24 | 10.04 | $10.16 | 101402 |
| 2023-07-21 | 10.03 | $10.16 | 76300 |
| 2023-07-20 | 10.01 | $10.17 | 104837 |
| 2023-07-19 | 10.00 | $10.21 | 120400 |
| 2023-07-18 | 9.99 | $10.15 | 113600 |
| 2023-07-17 | 9.98 | $10.13 | 163721 |
| 2023-07-14 | 9.97 | $10.06 | 63700 |
| 2023-07-13 | 9.96 | $10.06 | 83900 |
| 2023-07-12 | 9.96 | $10.08 | 94301 |
| 2023-07-11 | 9.95 | $10.05 | 110316 |
| 2023-07-10 | 9.94 | $9.98 | 101900 |
| 2023-07-07 | 9.94 | $9.92 | 76416 |
| 2023-07-06 | 9.94 | $9.89 | 66400 |
| 2023-07-05 | 9.94 | $9.97 | 98800 |
| 2023-07-03 | 9.93 | $10.09 | 72010 |
| 2023-06-30 | 9.92 | $10.07 | 151939 |
| 2023-06-29 | 9.90 | $9.99 | 98900 |
| 2023-06-28 | 9.89 | $9.96 | 137435 |
| 2023-06-27 | 9.88 | $9.94 | 115809 |
| 2023-06-26 | 9.87 | $9.80 | 186800 |
| 2023-06-23 | 9.87 | $9.84 | 137800 |
| 2023-06-22 | 9.86 | $9.89 | 85537 |
| 2023-06-21 | 9.86 | $9.90 | 106210 |
| 2023-06-20 | 9.86 | $9.93 | 207700 |
| 2023-06-16 | 9.86 | $10.02 | 120014 |
| 2023-06-15 | 9.86 | $9.98 | 169049 |
| 2023-06-14 | 9.86 | $9.90 | 99700 |
| 2023-06-13 | 9.86 | $9.96 | 112500 |
| 2023-06-12 | 9.86 | $9.90 | 100406 |
| 2023-06-09 | 9.86 | $9.90 | 132525 |
| 2023-06-08 | 9.87 | $9.90 | 118415 |
| 2023-06-07 | 9.88 | $9.90 | 121625 |
| 2023-06-06 | 9.88 | $9.90 | 120100 |
| 2023-06-05 | 9.90 | $9.85 | 92940 |
| 2023-06-02 | 9.92 | $9.85 | 97045 |
| 2023-06-01 | 9.93 | $9.75 | 103700 |
| 2023-05-31 | 9.94 | $9.68 | 131500 |
| 2023-05-30 | 9.97 | $9.74 | 146400 |
| 2023-05-26 | 9.99 | $9.78 | 103500 |
| 2023-05-25 | 10.02 | $9.76 | 118300 |
| 2023-05-24 | 10.04 | $9.77 | 146300 |
| 2023-05-23 | 10.05 | $9.83 | 143227 |
| 2023-05-22 | 10.06 | $9.96 | 87526 |
| 2023-05-19 | 10.08 | $9.95 | 114709 |
| 2023-05-18 | 10.09 | $9.97 | 61732 |
| 2023-05-17 | 10.10 | $9.94 | 132230 |
| 2023-05-16 | 10.10 | $9.89 | 86106 |
| 2023-05-15 | 10.12 | $9.93 | 136500 |
| 2023-05-12 | 10.13 | $9.94 | 70800 |
| 2023-05-11 | 10.14 | $10.04 | 120400 |
| 2023-05-10 | 10.15 | $10.07 | 115500 |
| 2023-05-09 | 10.15 | $10.07 | 144900 |
| 2023-05-08 | 10.15 | $10.18 | 53400 |
| 2023-05-05 | 10.15 | $10.22 | 130542 |
| 2023-05-04 | 10.14 | $10.08 | 101613 |
| 2023-05-03 | 10.13 | $10.09 | 62833 |
| 2023-05-02 | 10.12 | $10.12 | 82905 |
| 2023-05-01 | 10.12 | $10.25 | 81545 |
| 2023-04-28 | 10.10 | $10.24 | 151000 |
| 2023-04-27 | 10.08 | $10.18 | 131924 |
| 2023-04-26 | 10.07 | $10.06 | 175700 |
| 2023-04-25 | 10.05 | $10.11 | 95925 |
| 2023-04-24 | 10.03 | $10.20 | 82100 |
| 2023-04-21 | 10.01 | $10.14 | 88500 |
| 2023-04-20 | 9.98 | $10.16 | 88800 |
| 2023-04-19 | 9.96 | $10.12 | 160819 |
| 2023-04-18 | 9.93 | $10.19 | 130800 |
| 2023-04-17 | 9.90 | $10.20 | 193800 |
| 2023-04-14 | 9.86 | $10.14 | 120300 |
| 2023-04-13 | 9.83 | $10.14 | 104813 |
| 2023-04-12 | 9.80 | $10.13 | 85346 |
| 2023-04-11 | 9.77 | $10.08 | 105626 |
| 2023-04-10 | 9.75 | $10.09 | 157100 |
| 2023-04-06 | 9.73 | $10.00 | 145927 |
| 2023-04-05 | 9.72 | $9.94 | 87400 |
| 2023-04-04 | 9.73 | $9.98 | 121200 |
| 2023-04-03 | 9.73 | $9.98 | 147804 |
| 2023-03-31 | 9.73 | $9.93 | 266000 |
| 2023-03-30 | 9.74 | $9.92 | 126324 |
| 2023-03-29 | 9.75 | $9.83 | 100400 |
| 2023-03-28 | 9.76 | $9.73 | 147215 |
| 2023-03-27 | 9.78 | $9.75 | 90400 |
| 2023-03-24 | 9.79 | $9.69 | 103637 |
| 2023-03-23 | 9.81 | $9.68 | 126200 |
| 2023-03-22 | 9.83 | $9.62 | 65947 |
| 2023-03-21 | 9.85 | $9.65 | 201748 |
| 2023-03-20 | 9.88 | $9.50 | 83712 |
| 2023-03-17 | 9.91 | $9.42 | 99600 |
| 2023-03-16 | 9.95 | $9.52 | 190818 |
| 2023-03-15 | 9.99 | $9.46 | 108400 |
| 2023-03-14 | 10.04 | $9.68 | 105829 |
| 2023-03-13 | 10.08 | $9.64 | 217900 |
| 2023-03-10 | 10.12 | $9.74 | 147500 |
| 2023-03-09 | 10.15 | $9.82 | 123343 |
| 2023-03-08 | 10.17 | $9.98 | 111411 |
| 2023-03-07 | 10.19 | $9.96 | 127317 |
| 2023-03-06 | 10.21 | $10.12 | 105848 |
| 2023-03-03 | 10.22 | $10.13 | 96132 |
| 2023-03-02 | 10.25 | $10.06 | 184333 |
| 2023-03-01 | 10.27 | $10.05 | 284002 |
| 2023-02-28 | 10.29 | $10.06 | 135500 |
| 2023-02-27 | 10.30 | $10.09 | 97409 |
| 2023-02-24 | 10.30 | $10.01 | 145200 |
| 2023-02-23 | 10.31 | $10.10 | 97449 |
| 2023-02-22 | 10.31 | $10.06 | 63400 |
| 2023-02-21 | 10.31 | $10.12 | 94700 |
| 2023-02-17 | 10.32 | $10.22 | 90800 |
| 2023-02-16 | 10.31 | $10.23 | 186200 |
| 2023-02-15 | 10.31 | $10.33 | 205121 |
| 2023-02-14 | 10.30 | $10.37 | 169400 |
| 2023-02-13 | 10.29 | $10.49 | 188630 |
| 2023-02-10 | 10.28 | $10.41 | 129800 |
| 2023-02-09 | 10.27 | $10.30 | 144701 |
| 2023-02-08 | 10.27 | $10.40 | 168500 |
| 2023-02-07 | 10.25 | $10.35 | 164721 |
| 2023-02-06 | 10.23 | $10.25 | 231739 |
| 2023-02-03 | 10.21 | $10.44 | 191725 |
| 2023-02-02 | 10.17 | $10.59 | 134800 |
| 2023-02-01 | 10.13 | $10.53 | 251600 |
| 2023-01-31 | 10.08 | $10.44 | 173707 |
| 2023-01-30 | 10.04 | $10.25 | 249028 |
| 2023-01-27 | 10.00 | $10.15 | 188600 |
| 2023-01-26 | 9.96 | $10.14 | 316547 |
| 2023-01-25 | 9.92 | $10.09 | 314300 |
| 2023-01-24 | 9.89 | $10.13 | 387100 |
| 2023-01-23 | 9.86 | $10.23 | 189320 |
| 2023-01-20 | 9.82 | $10.13 | 725031 |
| 2023-01-19 | 9.79 | $10.09 | 266200 |
| 2023-01-18 | 9.76 | $10.18 | 210748 |
| 2023-01-17 | 9.73 | $10.27 | 229347 |
| 2023-01-13 | 9.70 | $10.19 | 274700 |
| 2023-01-12 | 9.68 | $10.23 | 146400 |
| 2023-01-11 | 9.66 | $10.31 | 456431 |
| 2023-01-10 | 9.64 | $10.07 | 515635 |
| 2023-01-09 | 9.63 | $9.92 | 249102 |
| 2023-01-06 | 9.63 | $9.83 | 141345 |
| 2023-01-05 | 9.63 | $9.66 | 111838 |
| 2023-01-04 | 9.64 | $9.74 | 151100 |
| 2023-01-03 | 9.65 | $9.61 | 103700 |
| 2022-12-30 | 9.67 | $9.56 | 405944 |
| 2022-12-29 | 9.69 | $9.50 | 357629 |
| 2022-12-28 | 9.72 | $9.35 | 326700 |
| 2022-12-27 | 9.75 | $9.40 | 314700 |
| 2022-12-23 | 9.77 | $9.46 | 155408 |
| 2022-12-22 | 9.79 | $9.44 | 167127 |
| 2022-12-21 | 9.81 | $9.50 | 241008 |
| 2022-12-20 | 9.83 | $9.46 | 165604 |
| 2022-12-19 | 9.84 | $9.49 | 189200 |
| 2022-12-16 | 9.84 | $9.56 | 126800 |
| 2022-12-15 | 9.84 | $9.62 | 183151 |
| 2022-12-14 | 9.83 | $9.89 | 293300 |
| 2022-12-13 | 9.82 | $9.92 | 187000 |
| 2022-12-12 | 9.79 | $9.87 | 122408 |
| 2022-12-09 | 9.78 | $9.80 | 110900 |
| 2022-12-08 | 9.77 | $9.86 | 182537 |
| 2022-12-07 | 9.74 | $9.82 | 266200 |
| 2022-12-06 | 9.72 | $9.86 | 122700 |
| 2022-12-05 | 9.69 | $9.94 | 109330 |
| 2022-12-02 | 9.65 | $10.02 | 88700 |
| 2022-12-01 | 9.60 | $10.13 | 173440 |
| 2022-11-30 | 9.55 | $10.08 | 219049 |
| 2022-11-29 | 9.51 | $9.84 | 142040 |
| 2022-11-28 | 9.49 | $9.85 | 248710 |
| 2022-11-25 | 9.46 | $9.87 | 50104 |
| 2022-11-23 | 9.43 | $9.82 | 109800 |
| 2022-11-22 | 9.39 | $9.83 | 178200 |
| 2022-11-21 | 9.36 | $9.68 | 182602 |
| 2022-11-18 | 9.33 | $9.62 | 190248 |
| 2022-11-17 | 9.30 | $9.50 | 128100 |
| 2022-11-16 | 9.26 | $9.49 | 267200 |
| 2022-11-15 | 9.23 | $9.51 | 166000 |
| 2022-11-14 | 9.20 | $9.45 | 138941 |
| 2022-11-11 | 9.17 | $9.64 | 156300 |
| 2022-11-10 | 9.12 | $9.60 | 139435 |
| 2022-11-09 | 9.08 | $9.25 | 118700 |
| 2022-11-08 | 9.05 | $9.37 | 94000 |
| 2022-11-07 | 9.02 | $9.29 | 98132 |
| 2022-11-04 | 8.99 | $9.14 | 157606 |
| 2022-11-03 | 8.97 | $8.99 | 295800 |
| 2022-11-02 | 8.97 | $9.18 | 339700 |
| 2022-11-01 | 8.97 | $9.34 | 183431 |
| 2022-10-31 | 8.96 | $9.35 | 211941 |
| 2022-10-28 | 8.93 | $9.29 | 156330 |
| 2022-10-27 | 8.91 | $9.16 | 199900 |
| 2022-10-26 | 8.89 | $9.21 | 178500 |
| 2022-10-25 | 8.86 | $9.16 | 163900 |
| 2022-10-24 | 8.84 | $9.02 | 160800 |
| 2022-10-21 | 8.83 | $9.00 | 134800 |
| 2022-10-20 | 8.83 | $8.81 | 125121 |
| 2022-10-19 | 8.84 | $8.87 | 209700 |
| 2022-10-18 | 8.85 | $8.92 | 246200 |
| 2022-10-17 | 8.87 | $8.82 | 284800 |
| 2022-10-14 | 8.90 | $8.65 | 246919 |
| 2022-10-13 | 8.93 | $8.73 | 263200 |
| 2022-10-12 | 8.97 | $8.72 | 300500 |
| 2022-10-11 | 9.01 | $8.68 | 217204 |
| 2022-10-10 | 9.06 | $8.70 | 108602 |
| 2022-10-07 | 9.12 | $8.81 | 200700 |
| 2022-10-06 | 9.17 | $8.99 | 163500 |
| 2022-10-05 | 9.20 | $9.11 | 186400 |
| 2022-10-04 | 9.23 | $9.12 | 196519 |
| 2022-10-03 | 9.25 | $8.84 | 273541 |
| 2022-09-30 | 9.29 | $8.81 | 556429 |
| 2022-09-29 | 9.33 | $8.73 | 395024 |
| 2022-09-28 | 9.38 | $8.80 | 300939 |
| 2022-09-27 | 9.43 | $8.71 | 292623 |
| 2022-09-26 | 9.48 | $8.79 | 358247 |
| 2022-09-23 | 9.54 | $8.92 | 420600 |
| 2022-09-22 | 9.60 | $9.05 | 240712 |
| 2022-09-21 | 9.65 | $9.14 | 164100 |
| 2022-09-20 | 9.70 | $9.25 | 185200 |
| 2022-09-19 | 9.74 | $9.36 | 207400 |
| 2022-09-16 | 9.79 | $9.39 | 145700 |
| 2022-09-15 | 9.84 | $9.44 | 220400 |
| 2022-09-14 | 9.89 | $9.59 | 112513 |
| 2022-09-13 | 9.93 | $9.66 | 205500 |
| 2022-09-12 | 9.97 | $9.88 | 312100 |
| 2022-09-09 | 10.00 | $9.79 | 145100 |
| 2022-09-08 | 10.04 | $9.67 | 207400 |
| 2022-09-07 | 10.08 | $9.60 | 276649 |
| 2022-09-06 | 10.12 | $9.51 | 247100 |
| 2022-09-02 | 10.17 | $9.62 | 227400 |
| 2022-09-01 | 10.21 | $9.69 | 169300 |
| 2022-08-31 | 10.24 | $9.72 | 144233 |
| 2022-08-30 | 10.28 | $9.74 | 136843 |
| 2022-08-29 | 10.31 | $9.83 | 209328 |
| 2022-08-26 | 10.33 | $9.92 | 171200 |
| 2022-08-25 | 10.35 | $10.15 | 152010 |
| 2022-08-24 | 10.36 | $10.10 | 134200 |
| 2022-08-23 | 10.36 | $10.07 | 125749 |
| 2022-08-22 | 10.35 | $10.16 | 71800 |
| 2022-08-19 | 10.35 | $10.29 | 76514 |
| 2022-08-18 | 10.34 | $10.36 | 106600 |
| 2022-08-17 | 10.32 | $10.37 | 137700 |
| 2022-08-16 | 10.32 | $10.45 | 105235 |
| 2022-08-15 | 10.30 | $10.50 | 130910 |
| 2022-08-12 | 10.27 | $10.54 | 108022 |
| 2022-08-11 | 10.24 | $10.52 | 135900 |
| 2022-08-10 | 10.21 | $10.49 | 179236 |
| 2022-08-09 | 10.18 | $10.43 | 81300 |
| 2022-08-08 | 10.16 | $10.45 | 92200 |
| 2022-08-05 | 10.13 | $10.40 | 174600 |
| 2022-08-04 | 10.11 | $10.40 | 117333 |
| 2022-08-03 | 10.09 | $10.41 | 191542 |
| 2022-08-02 | 10.06 | $10.27 | 241500 |
| 2022-08-01 | 10.03 | $10.35 | 213100 |
| 2022-07-29 | 10.01 | $10.30 | 164003 |
| 2022-07-28 | 9.98 | $10.25 | 141100 |
| 2022-07-27 | 9.97 | $10.13 | 158812 |
| 2022-07-26 | 9.96 | $10.02 | 83400 |
| 2022-07-25 | 9.96 | $10.07 | 100840 |
| 2022-07-22 | 9.96 | $10.00 | 320100 |
| 2022-07-21 | 9.95 | $10.14 | 352600 |
| 2022-07-20 | 9.93 | $10.19 | 106500 |
| 2022-07-19 | 9.91 | $10.10 | 201800 |
| 2022-07-18 | 9.89 | $9.93 | 136600 |
| 2022-07-15 | 9.88 | $9.99 | 595200 |
| 2022-07-14 | 9.87 | $9.84 | 174002 |
| 2022-07-13 | 9.86 | $9.91 | 181300 |
| 2022-07-12 | 9.86 | $9.95 | 157100 |
| 2022-07-11 | 9.88 | $10.03 | 334700 |
| 2022-07-08 | 9.90 | $9.93 | 121118 |
| 2022-07-07 | 9.94 | $9.91 | 234700 |
| 2022-07-06 | 9.98 | $9.79 | 157300 |
| 2022-07-05 | 10.02 | $9.75 | 428016 |
| 2022-07-01 | 10.06 | $9.92 | 178013 |
| 2022-06-30 | 10.10 | $9.77 | 330100 |
| 2022-06-29 | 10.14 | $9.94 | 189100 |
| 2022-06-28 | 10.17 | $9.93 | 138200 |
| 2022-06-27 | 10.21 | $10.10 | 120900 |
| 2022-06-24 | 10.23 | $10.06 | 127600 |
| 2022-06-23 | 10.25 | $9.83 | 157114 |
| 2022-06-22 | 10.28 | $9.74 | 152900 |
| 2022-06-21 | 10.30 | $9.84 | 150300 |
| 2022-06-17 | 10.32 | $9.69 | 315800 |
| 2022-06-16 | 10.34 | $9.59 | 154043 |
| 2022-06-15 | 10.37 | $9.84 | 279605 |
| 2022-06-14 | 10.39 | $9.72 | 215516 |
| 2022-06-13 | 10.41 | $9.92 | 204531 |
| 2022-06-10 | 10.41 | $10.27 | 126100 |
| 2022-06-09 | 10.39 | $10.51 | 181000 |
| 2022-06-08 | 10.37 | $10.65 | 88800 |
| 2022-06-07 | 10.34 | $10.69 | 131700 |
| 2022-06-06 | 10.31 | $10.56 | 140490 |
| 2022-06-03 | 10.31 | $10.56 | 106322 |
| 2022-06-02 | 10.31 | $10.73 | 77200 |
| 2022-06-01 | 10.32 | $10.56 | 111800 |
| 2022-05-31 | 10.33 | $10.67 | 176200 |
| 2022-05-27 | 10.32 | $10.69 | 131700 |
| 2022-05-26 | 10.33 | $10.55 | 306800 |
| 2022-05-25 | 10.34 | $10.42 | 150600 |
| 2022-05-24 | 10.36 | $10.34 | 208300 |
| 2022-05-23 | 10.37 | $10.28 | 166800 |
| 2022-05-20 | 10.41 | $10.18 | 123000 |
| 2022-05-19 | 10.44 | $10.14 | 183100 |
| 2022-05-18 | 10.49 | $10.14 | 274005 |
| 2022-05-17 | 10.54 | $10.29 | 149900 |
| 2022-05-16 | 10.59 | $10.02 | 152300 |
| 2022-05-13 | 10.64 | $10.01 | 125742 |
| 2022-05-12 | 10.69 | $9.87 | 371100 |
| 2022-05-11 | 10.76 | $10.00 | 273018 |
| 2022-05-10 | 10.81 | $10.11 | 151836 |
| 2022-05-09 | 10.87 | $10.12 | 226839 |
| 2022-05-06 | 10.92 | $10.50 | 183100 |
| 2022-05-05 | 10.96 | $10.59 | 174320 |
| 2022-05-04 | 10.99 | $10.86 | 165200 |
| 2022-05-03 | 11.01 | $10.72 | 89500 |
| 2022-05-02 | 11.05 | $10.65 | 145900 |
| 2022-04-29 | 11.08 | $10.72 | 126000 |
| 2022-04-28 | 11.11 | $10.89 | 143319 |
| 2022-04-27 | 11.13 | $10.68 | 197236 |
| 2022-04-26 | 11.16 | $10.72 | 106500 |
| 2022-04-25 | 11.18 | $10.90 | 121200 |
| 2022-04-22 | 11.19 | $10.93 | 109211 |
| 2022-04-21 | 11.20 | $11.09 | 185200 |
| 2022-04-20 | 11.20 | $11.21 | 125400 |
| 2022-04-19 | 11.20 | $11.12 | 171700 |
| 2022-04-18 | 11.20 | $11.10 | 163200 |
| 2022-04-14 | 11.20 | $11.05 | 109512 |
| 2022-04-13 | 11.20 | $11.15 | 79012 |
| 2022-04-12 | 11.19 | $11.14 | 229543 |
| 2022-04-11 | 11.17 | $11.16 | 121927 |
| 2022-04-08 | 11.13 | $11.26 | 116121 |
| 2022-04-07 | 11.11 | $11.25 | 132411 |
| 2022-04-06 | 11.08 | $11.23 | 153200 |
| 2022-04-05 | 11.06 | $11.31 | 191500 |
| 2022-04-04 | 11.03 | $11.36 | 210800 |
| 2022-04-01 | 11.00 | $11.40 | 231601 |
| 2022-03-31 | 10.98 | $11.31 | 343416 |
| 2022-03-30 | 10.99 | $11.26 | 132521 |
| 2022-03-29 | 11.00 | $11.23 | 157144 |
| 2022-03-28 | 11.00 | $11.08 | 89500 |
| 2022-03-25 | 11.02 | $11.13 | 119037 |
| 2022-03-24 | 11.04 | $11.08 | 215413 |
| 2022-03-23 | 11.05 | $11.10 | 129442 |
| 2022-03-22 | 11.06 | $11.20 | 123907 |
| 2022-03-21 | 11.07 | $11.14 | 134428 |
| 2022-03-18 | 11.09 | $11.19 | 170902 |
| 2022-03-17 | 11.10 | $11.07 | 162402 |
| 2022-03-16 | 11.14 | $10.91 | 151000 |
| 2022-03-15 | 11.17 | $10.70 | 225627 |
| 2022-03-14 | 11.21 | $10.47 | 232129 |
| 2022-03-11 | 11.28 | $10.69 | 230900 |
| 2022-03-10 | 11.34 | $10.79 | 178300 |
| 2022-03-09 | 11.41 | $10.87 | 151000 |
| 2022-03-08 | 11.46 | $10.60 | 217700 |
| 2022-03-07 | 11.52 | $10.68 | 317000 |
| 2022-03-04 | 11.57 | $11.14 | 194600 |
| 2022-03-03 | 11.61 | $11.39 | 108337 |
| 2022-03-02 | 11.63 | $11.47 | 153000 |
| 2022-03-01 | 11.66 | $11.37 | 108608 |
| 2022-02-28 | 11.68 | $11.48 | 126740 |
| 2022-02-25 | 11.68 | $11.53 | 123700 |
| 2022-02-24 | 11.68 | $11.25 | 299400 |
| 2022-02-23 | 11.69 | $11.23 | 195235 |
| 2022-02-22 | 11.70 | $11.33 | 128702 |
| 2022-02-18 | 11.71 | $11.54 | 99800 |
| 2022-02-17 | 11.71 | $11.54 | 94148 |
| 2022-02-16 | 11.72 | $11.74 | 157158 |
| 2022-02-15 | 11.73 | $11.63 | 175728 |
| 2022-02-14 | 11.74 | $11.53 | 126300 |
| 2022-02-11 | 11.78 | $11.76 | 203849 |
| 2022-02-10 | 11.80 | $11.97 | 149740 |
| 2022-02-09 | 11.83 | $12.09 | 161500 |
| 2022-02-08 | 11.83 | $11.92 | 166900 |
| 2022-02-07 | 11.85 | $11.76 | 133112 |
| 2022-02-04 | 11.87 | $11.78 | 163600 |
| 2022-02-03 | 11.89 | $11.80 | 135500 |
| 2022-02-02 | 11.91 | $11.97 | 113144 |
| 2022-02-01 | 11.93 | $11.89 | 200930 |
| 2022-01-31 | 11.95 | $11.78 | 142333 |
| 2022-01-28 | 11.97 | $11.61 | 148145 |
| 2022-01-27 | 12.01 | $11.43 | 169039 |
| 2022-01-26 | 12.06 | $11.43 | 219341 |
| 2022-01-25 | 12.10 | $11.51 | 465124 |
| 2022-01-24 | 12.13 | $11.54 | 533234 |
| 2022-01-21 | 12.16 | $11.53 | 645836 |
| 2022-01-20 | 12.18 | $11.79 | 162647 |
| 2022-01-19 | 12.18 | $11.85 | 265400 |
| 2022-01-18 | 12.17 | $11.93 | 488900 |
| 2022-01-14 | 12.17 | $12.23 | 167000 |
| 2022-01-13 | 12.16 | $12.27 | 118300 |
| 2022-01-12 | 12.15 | $12.40 | 102100 |
| 2022-01-11 | 12.13 | $12.26 | 119420 |
| 2022-01-10 | 12.12 | $12.16 | 169005 |
| 2022-01-07 | 12.11 | $12.18 | 133200 |
| 2022-01-06 | 12.10 | $12.23 | 137600 |
| 2022-01-05 | 12.09 | $12.16 | 260224 |
| 2022-01-04 | 12.09 | $12.34 | 134600 |
| 2022-01-03 | 12.06 | $12.39 | 138400 |
| 2021-12-31 | 12.03 | $12.18 | 508639 |
| 2021-12-30 | 12.01 | $12.37 | 120900 |
| 2021-12-29 | 11.98 | $12.35 | 106139 |
| 2021-12-28 | 11.95 | $12.25 | 125249 |
| 2021-12-27 | 11.93 | $12.20 | 150847 |
| 2021-12-23 | 11.91 | $12.13 | 166900 |
| 2021-12-22 | 11.91 | $11.94 | 163341 |
| 2021-12-21 | 11.91 | $11.86 | 74600 |
| 2021-12-20 | 11.92 | $11.66 | 160345 |
| 2021-12-17 | 11.94 | $11.90 | 125111 |
| 2021-12-16 | 11.95 | $12.02 | 161900 |
| 2021-12-15 | 11.96 | $12.11 | 154000 |
| 2021-12-14 | 11.97 | $11.99 | 141000 |
| 2021-12-13 | 11.98 | $11.97 | 199527 |
| 2021-12-10 | 12.00 | $11.98 | 133606 |
| 2021-12-09 | 12.02 | $12.00 | 99800 |
| 2021-12-08 | 12.03 | $12.07 | 159048 |
| 2021-12-07 | 12.05 | $12.00 | 144400 |
| 2021-12-06 | 12.07 | $11.84 | 125116 |
| 2021-12-03 | 12.09 | $11.73 | 134100 |
| 2021-12-02 | 12.11 | $11.83 | 113706 |
| 2021-12-01 | 12.14 | $11.72 | 166000 |
| 2021-11-30 | 12.16 | $11.77 | 253100 |
| 2021-11-29 | 12.18 | $11.84 | 111317 |
| 2021-11-26 | 12.20 | $11.84 | 112403 |
| 2021-11-24 | 12.22 | $12.04 | 84000 |
| 2021-11-23 | 12.22 | $11.99 | 191300 |
| 2021-11-22 | 12.22 | $12.08 | 173844 |
| 2021-11-19 | 12.23 | $12.11 | 75623 |
| 2021-11-18 | 12.23 | $12.14 | 128216 |
| 2021-11-17 | 12.22 | $12.13 | 403607 |
| 2021-11-16 | 12.22 | $12.26 | 142921 |
| 2021-11-15 | 12.21 | $12.29 | 67813 |
| 2021-11-12 | 12.20 | $12.31 | 73800 |
| 2021-11-11 | 12.18 | $12.38 | 71200 |
| 2021-11-10 | 12.16 | $12.32 | 175241 |
| 2021-11-09 | 12.14 | $12.34 | 129439 |
| 2021-11-08 | 12.11 | $12.34 | 96000 |
| 2021-11-05 | 12.09 | $12.28 | 80400 |
| 2021-11-04 | 12.07 | $12.27 | 106000 |
| 2021-11-03 | 12.05 | $12.26 | 74300 |
| 2021-11-02 | 12.03 | $12.23 | 95813 |
| 2021-11-01 | 12.01 | $12.21 | 118600 |
| 2021-10-29 | 11.99 | $12.17 | 115226 |
| 2021-10-28 | 11.97 | $12.15 | 175224 |
| 2021-10-27 | 11.94 | $12.10 | 143400 |
| 2021-10-26 | 11.93 | $12.10 | 99100 |
| 2021-10-25 | 11.92 | $12.13 | 147600 |
| 2021-10-22 | 11.92 | $12.12 | 146000 |
| 2021-10-21 | 11.91 | $12.08 | 127800 |
| 2021-10-20 | 11.91 | $12.08 | 140005 |
| 2021-10-19 | 11.90 | $12.05 | 128400 |
| 2021-10-18 | 11.89 | $12.02 | 81300 |
| 2021-10-15 | 11.89 | $12.02 | 92205 |
| 2021-10-14 | 11.89 | $11.91 | 141600 |
| 2021-10-13 | 11.91 | $11.88 | 70700 |
| 2021-10-12 | 11.93 | $11.81 | 80800 |
| 2021-10-11 | 11.96 | $11.88 | 113207 |
| 2021-10-08 | 11.98 | $11.95 | 71730 |
| 2021-10-07 | 12.01 | $11.94 | 83700 |
| 2021-10-06 | 12.04 | $11.82 | 104300 |
| 2021-10-05 | 12.07 | $11.80 | 131700 |
| 2021-10-04 | 12.11 | $11.72 | 145100 |
| 2021-10-01 | 12.15 | $11.77 | 136116 |
| 2021-09-30 | 12.19 | $11.71 | 313506 |
| 2021-09-29 | 12.24 | $11.88 | 93304 |
| 2021-09-28 | 12.27 | $11.86 | 168000 |
| 2021-09-27 | 12.30 | $12.01 | 97638 |
| 2021-09-24 | 12.33 | $12.01 | 116100 |
| 2021-09-23 | 12.35 | $12.01 | 163100 |
| 2021-09-22 | 12.38 | $11.96 | 120941 |
| 2021-09-21 | 12.41 | $11.91 | 201538 |
| 2021-09-20 | 12.44 | $11.93 | 200300 |
| 2021-09-17 | 12.47 | $12.13 | 106840 |
| 2021-09-16 | 12.48 | $12.24 | 119800 |
| 2021-09-15 | 12.49 | $12.28 | 121647 |
| 2021-09-14 | 12.51 | $12.30 | 164744 |
| 2021-09-13 | 12.52 | $12.43 | 153200 |
| 2021-09-10 | 12.54 | $12.45 | 112440 |
| 2021-09-09 | 12.55 | $12.49 | 104631 |
| 2021-09-08 | 12.55 | $12.53 | 106411 |
| 2021-09-07 | 12.55 | $12.56 | 188990 |
| 2021-09-03 | 12.55 | $12.60 | 111935 |
| 2021-09-02 | 12.54 | $12.57 | 179000 |
| 2021-09-01 | 12.53 | $12.55 | 131502 |
| 2021-08-31 | 12.53 | $12.52 | 161346 |
| 2021-08-30 | 12.52 | $12.52 | 100707 |
| 2021-08-27 | 12.52 | $12.56 | 91300 |
| 2021-08-26 | 12.51 | $12.50 | 140633 |
| 2021-08-25 | 12.51 | $12.56 | 76047 |
| 2021-08-24 | 12.50 | $12.56 | 91534 |
| 2021-08-23 | 12.49 | $12.50 | 114400 |
| 2021-08-20 | 12.49 | $12.46 | 92800 |
| 2021-08-19 | 12.50 | $12.39 | 257137 |
| 2021-08-18 | 12.50 | $12.52 | 137400 |
| 2021-08-17 | 12.50 | $12.58 | 190400 |
| 2021-08-16 | 12.49 | $12.64 | 175044 |
| 2021-08-13 | 12.47 | $12.64 | 164225 |
| 2021-08-12 | 12.46 | $12.65 | 257000 |
| 2021-08-11 | 12.46 | $12.57 | 68432 |
| 2021-08-10 | 12.46 | $12.53 | 121279 |
| 2021-08-09 | 12.47 | $12.50 | 137734 |
| 2021-08-06 | 12.47 | $12.47 | 99500 |
| 2021-08-05 | 12.47 | $12.45 | 147300 |
| 2021-08-04 | 12.46 | $12.42 | 134144 |
| 2021-08-03 | 12.47 | $12.46 | 96500 |
| 2021-08-02 | 12.47 | $12.44 | 110336 |
| 2021-07-30 | 12.47 | $12.40 | 156537 |
| 2021-07-29 | 12.48 | $12.42 | 102119 |
| 2021-07-28 | 12.49 | $12.40 | 152606 |
| 2021-07-27 | 12.50 | $12.44 | 99129 |
| 2021-07-26 | 12.50 | $12.47 | 128536 |
| 2021-07-23 | 12.50 | $12.53 | 102314 |
| 2021-07-22 | 12.49 | $12.48 | 118443 |
| 2021-07-21 | 12.49 | $12.50 | 60434 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.07
2026-07-17
Close Price
$11.94
Vol: 68235
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.92
Average
10.82
Maximum
12.54
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.07 | $11.94 | 68235 |
| 2026-07-16 | 12.08 | $12.16 | 62438 |
| 2026-07-15 | 12.07 | $12.17 | 64743 |
| 2026-07-14 | 12.06 | $12.18 | 98000 |
| 2026-07-13 | 12.05 | $12.26 | 126200 |
| 2026-07-10 | 12.03 | $12.28 | 68213 |
| 2026-07-09 | 12.00 | $12.20 | 73309 |
| 2026-07-08 | 11.98 | $12.13 | 83532 |
| 2026-07-07 | 11.97 | $12.20 | 87500 |
| 2026-07-06 | 11.94 | $12.17 | 131800 |
| 2026-07-02 | 11.92 | $12.10 | 79300 |
| 2026-07-01 | 11.90 | $12.08 | 124200 |
| 2026-06-30 | 11.88 | $12.09 | 171620 |
| 2026-06-29 | 11.86 | $11.99 | 131022 |
| 2026-06-26 | 11.84 | $11.83 | 70741 |
| 2026-06-25 | 11.85 | $11.81 | 68900 |
| 2026-06-24 | 11.85 | $11.77 | 75600 |
| 2026-06-23 | 11.86 | $11.79 | 81500 |
| 2026-06-22 | 11.87 | $11.81 | 98600 |
| 2026-06-18 | 11.87 | $11.88 | 79600 |
| 2026-06-17 | 11.87 | $11.84 | 88028 |
| 2026-06-16 | 11.87 | $11.95 | 51200 |
| 2026-06-15 | 11.87 | $12.02 | 76500 |
| 2026-06-12 | 11.85 | $11.93 | 100237 |
| 2026-06-11 | 11.84 | $11.86 | 146612 |
| 2026-06-10 | 11.84 | $11.71 | 100813 |
| 2026-06-09 | 11.85 | $11.81 | 166601 |
| 2026-06-08 | 11.86 | $11.67 | 96243 |
| 2026-06-05 | 11.88 | $11.72 | 135835 |
| 2026-06-04 | 11.89 | $11.98 | 95400 |
| 2026-06-03 | 11.89 | $12.01 | 86400 |
| 2026-06-02 | 11.87 | $12.07 | 131421 |
| 2026-06-01 | 11.85 | $11.97 | 211907 |
| 2026-05-29 | 11.84 | $12.08 | 124100 |
| 2026-05-28 | 11.81 | $12.01 | 118216 |
| 2026-05-27 | 11.79 | $11.99 | 61826 |
| 2026-05-26 | 11.77 | $11.93 | 123904 |
| 2026-05-22 | 11.75 | $11.85 | 82321 |
| 2026-05-21 | 11.74 | $11.86 | 95538 |
| 2026-05-20 | 11.73 | $11.83 | 159208 |
| 2026-05-19 | 11.72 | $11.64 | 110531 |
| 2026-05-18 | 11.73 | $11.62 | 120300 |
| 2026-05-15 | 11.74 | $11.55 | 101700 |
| 2026-05-14 | 11.76 | $11.89 | 105478 |
| 2026-05-13 | 11.75 | $11.88 | 123600 |
| 2026-05-12 | 11.74 | $11.89 | 84268 |
| 2026-05-11 | 11.72 | $11.92 | 148205 |
| 2026-05-08 | 11.70 | $11.90 | 62100 |
| 2026-05-07 | 11.68 | $11.88 | 124900 |
| 2026-05-06 | 11.66 | $11.91 | 117700 |
| 2026-05-05 | 11.63 | $11.77 | 62718 |
| 2026-05-04 | 11.61 | $11.70 | 93007 |
| 2026-05-01 | 11.61 | $11.83 | 107623 |
| 2026-04-30 | 11.58 | $11.83 | 147246 |
| 2026-04-29 | 11.56 | $11.63 | 139500 |
| 2026-04-28 | 11.55 | $11.67 | 110233 |
| 2026-04-27 | 11.54 | $11.73 | 137100 |
| 2026-04-24 | 11.52 | $11.66 | 104600 |
| 2026-04-23 | 11.50 | $11.62 | 94034 |
| 2026-04-22 | 11.49 | $11.66 | 58900 |
| 2026-04-21 | 11.47 | $11.68 | 82031 |
| 2026-04-20 | 11.45 | $11.74 | 53072 |
| 2026-04-17 | 11.42 | $11.77 | 156600 |
| 2026-04-16 | 11.38 | $11.71 | 88407 |
| 2026-04-15 | 11.34 | $11.65 | 170418 |
| 2026-04-14 | 11.31 | $11.75 | 152100 |
| 2026-04-13 | 11.27 | $11.63 | 150708 |
| 2026-04-10 | 11.23 | $11.48 | 112200 |
| 2026-04-09 | 11.20 | $11.50 | 210100 |
| 2026-04-08 | 11.17 | $11.46 | 163705 |
| 2026-04-07 | 11.14 | $11.17 | 226236 |
| 2026-04-06 | 11.14 | $11.17 | 147946 |
| 2026-04-02 | 11.13 | $11.14 | 225636 |
| 2026-04-01 | 11.13 | $11.11 | 186700 |
| 2026-03-31 | 11.13 | $10.96 | 205000 |
| 2026-03-30 | 11.15 | $10.62 | 119655 |
| 2026-03-27 | 11.21 | $10.64 | 156920 |
| 2026-03-26 | 11.27 | $10.82 | 167125 |
| 2026-03-25 | 11.31 | $11.05 | 185100 |
| 2026-03-24 | 11.34 | $10.99 | 168542 |
| 2026-03-23 | 11.38 | $10.94 | 156800 |
| 2026-03-20 | 11.43 | $10.84 | 110800 |
| 2026-03-19 | 11.49 | $11.00 | 285635 |
| 2026-03-18 | 11.54 | $11.16 | 154625 |
| 2026-03-17 | 11.58 | $11.29 | 82098 |
| 2026-03-16 | 11.61 | $11.23 | 106945 |
| 2026-03-13 | 11.65 | $11.14 | 97134 |
| 2026-03-12 | 11.70 | $11.30 | 192344 |
| 2026-03-11 | 11.74 | $11.49 | 264600 |
| 2026-03-10 | 11.77 | $11.46 | 271100 |
| 2026-03-09 | 11.80 | $11.35 | 294124 |
| 2026-03-06 | 11.85 | $11.38 | 176314 |
| 2026-03-05 | 11.90 | $11.56 | 232600 |
| 2026-03-04 | 11.94 | $11.73 | 151802 |
| 2026-03-03 | 11.96 | $11.74 | 288300 |
| 2026-03-02 | 11.98 | $12.00 | 188100 |
| 2026-02-27 | 11.98 | $12.05 | 127400 |
| 2026-02-26 | 11.97 | $12.04 | 202900 |
| 2026-02-25 | 11.97 | $12.09 | 112000 |
| 2026-02-24 | 11.95 | $11.99 | 188300 |
| 2026-02-23 | 11.95 | $11.95 | 104206 |
| 2026-02-20 | 11.95 | $12.00 | 110000 |
| 2026-02-19 | 11.94 | $11.88 | 71711 |
| 2026-02-18 | 11.95 | $11.99 | 124200 |
| 2026-02-17 | 11.95 | $11.93 | 120200 |
| 2026-02-13 | 11.95 | $11.95 | 145100 |
| 2026-02-12 | 11.95 | $12.03 | 188793 |
| 2026-02-11 | 11.94 | $12.10 | 85648 |
| 2026-02-10 | 11.92 | $12.09 | 128300 |
| 2026-02-09 | 11.90 | $12.06 | 140347 |
| 2026-02-06 | 11.89 | $11.98 | 159400 |
| 2026-02-05 | 11.88 | $11.82 | 141834 |
| 2026-02-04 | 11.88 | $11.88 | 206716 |
| 2026-02-03 | 11.88 | $11.95 | 226600 |
| 2026-02-02 | 11.88 | $11.94 | 128106 |
| 2026-01-30 | 11.87 | $11.90 | 116733 |
| 2026-01-29 | 11.87 | $11.89 | 217513 |
| 2026-01-28 | 11.87 | $11.92 | 138104 |
| 2026-01-27 | 11.86 | $11.99 | 193300 |
| 2026-01-26 | 11.85 | $11.97 | 128408 |
| 2026-01-23 | 11.83 | $11.90 | 139700 |
| 2026-01-22 | 11.83 | $11.93 | 123700 |
| 2026-01-21 | 11.81 | $11.82 | 147022 |
| 2026-01-20 | 11.81 | $11.72 | 194300 |
| 2026-01-16 | 11.82 | $11.94 | 98107 |
| 2026-01-15 | 11.81 | $11.96 | 202244 |
| 2026-01-14 | 11.80 | $12.00 | 167300 |
| 2026-01-13 | 11.77 | $12.00 | 232106 |
| 2026-01-12 | 11.75 | $11.94 | 231131 |
| 2026-01-09 | 11.73 | $11.84 | 218121 |
| 2026-01-08 | 11.72 | $11.77 | 118400 |
| 2026-01-07 | 11.71 | $11.70 | 489400 |
| 2026-01-06 | 11.71 | $11.86 | 204900 |
| 2026-01-05 | 11.70 | $11.84 | 151900 |
| 2026-01-02 | 11.68 | $11.80 | 193900 |
| 2025-12-31 | 11.67 | $11.71 | 209301 |
| 2025-12-30 | 11.67 | $11.79 | 155400 |
| 2025-12-29 | 11.66 | $11.74 | 104541 |
| 2025-12-26 | 11.65 | $11.75 | 101300 |
| 2025-12-24 | 11.64 | $11.72 | 94100 |
| 2025-12-23 | 11.63 | $11.69 | 138914 |
| 2025-12-22 | 11.62 | $11.67 | 109300 |
| 2025-12-19 | 11.62 | $11.73 | 209747 |
| 2025-12-18 | 11.60 | $11.58 | 185327 |
| 2025-12-17 | 11.61 | $11.57 | 128015 |
| 2025-12-16 | 11.61 | $11.62 | 271603 |
| 2025-12-15 | 11.61 | $11.65 | 107000 |
| 2025-12-12 | 11.60 | $11.69 | 123737 |
| 2025-12-11 | 11.59 | $11.76 | 178100 |
| 2025-12-10 | 11.58 | $11.82 | 149229 |
| 2025-12-09 | 11.55 | $11.70 | 119000 |
| 2025-12-08 | 11.54 | $11.73 | 199923 |
| 2025-12-05 | 11.52 | $11.71 | 213400 |
| 2025-12-04 | 11.50 | $11.68 | 152900 |
| 2025-12-03 | 11.48 | $11.64 | 156800 |
| 2025-12-02 | 11.46 | $11.62 | 251802 |
| 2025-12-01 | 11.44 | $11.58 | 118300 |
| 2025-11-28 | 11.43 | $11.61 | 145100 |
| 2025-11-26 | 11.41 | $11.48 | 179200 |
| 2025-11-25 | 11.40 | $11.46 | 252109 |
| 2025-11-24 | 11.39 | $11.30 | 142711 |
| 2025-11-21 | 11.40 | $11.20 | 210006 |
| 2025-11-20 | 11.43 | $11.13 | 207400 |
| 2025-11-19 | 11.46 | $11.24 | 193100 |
| 2025-11-18 | 11.48 | $11.16 | 117400 |
| 2025-11-17 | 11.51 | $11.21 | 180700 |
| 2025-11-14 | 11.55 | $11.34 | 250302 |
| 2025-11-13 | 11.57 | $11.44 | 224247 |
| 2025-11-12 | 11.58 | $11.58 | 132400 |
| 2025-11-11 | 11.58 | $11.57 | 221000 |
| 2025-11-10 | 11.58 | $11.57 | 164025 |
| 2025-11-07 | 11.58 | $11.47 | 196300 |
| 2025-11-06 | 11.59 | $11.50 | 110500 |
| 2025-11-05 | 11.60 | $11.58 | 111000 |
| 2025-11-04 | 11.61 | $11.56 | 159000 |
| 2025-11-03 | 11.61 | $11.62 | 117005 |
| 2025-10-31 | 11.61 | $11.66 | 136903 |
| 2025-10-30 | 11.61 | $11.63 | 169900 |
| 2025-10-29 | 11.60 | $11.64 | 105020 |
| 2025-10-28 | 11.60 | $11.67 | 134800 |
| 2025-10-27 | 11.59 | $11.68 | 138300 |
| 2025-10-24 | 11.58 | $11.58 | 130400 |
| 2025-10-23 | 11.58 | $11.56 | 175735 |
| 2025-10-22 | 11.58 | $11.48 | 193000 |
| 2025-10-21 | 11.60 | $11.60 | 169143 |
| 2025-10-20 | 11.59 | $11.58 | 175700 |
| 2025-10-17 | 11.60 | $11.45 | 136436 |
| 2025-10-16 | 11.61 | $11.52 | 174217 |
| 2025-10-15 | 11.62 | $11.61 | 155848 |
| 2025-10-14 | 11.62 | $11.56 | 218716 |
| 2025-10-13 | 11.63 | $11.59 | 385700 |
| 2025-10-10 | 11.63 | $11.49 | 164500 |
| 2025-10-09 | 11.65 | $11.74 | 188500 |
| 2025-10-08 | 11.64 | $11.80 | 137325 |
| 2025-10-07 | 11.62 | $11.76 | 170700 |
| 2025-10-06 | 11.61 | $11.75 | 202511 |
| 2025-10-03 | 11.59 | $11.73 | 145000 |
| 2025-10-02 | 11.58 | $11.71 | 184500 |
| 2025-10-01 | 11.56 | $11.68 | 213309 |
| 2025-09-30 | 11.55 | $11.57 | 232600 |
| 2025-09-29 | 11.55 | $11.50 | 138200 |
| 2025-09-26 | 11.55 | $11.49 | 100406 |
| 2025-09-25 | 11.56 | $11.49 | 116919 |
| 2025-09-24 | 11.57 | $11.53 | 118222 |
| 2025-09-23 | 11.57 | $11.59 | 75000 |
| 2025-09-22 | 11.57 | $11.59 | 126900 |
| 2025-09-19 | 11.57 | $11.59 | 121000 |
| 2025-09-18 | 11.56 | $11.54 | 144300 |
| 2025-09-17 | 11.57 | $11.56 | 172547 |
| 2025-09-16 | 11.57 | $11.59 | 137600 |
| 2025-09-15 | 11.57 | $11.64 | 128523 |
| 2025-09-12 | 11.56 | $11.69 | 130507 |
| 2025-09-11 | 11.54 | $11.74 | 143100 |
| 2025-09-10 | 11.52 | $11.70 | 122254 |
| 2025-09-09 | 11.51 | $11.61 | 171600 |
| 2025-09-08 | 11.49 | $11.60 | 108140 |
| 2025-09-05 | 11.48 | $11.54 | 179236 |
| 2025-09-04 | 11.48 | $11.52 | 97900 |
| 2025-09-03 | 11.47 | $11.51 | 74806 |
| 2025-09-02 | 11.47 | $11.49 | 125700 |
| 2025-08-29 | 11.47 | $11.55 | 93700 |
| 2025-08-28 | 11.46 | $11.54 | 71235 |
| 2025-08-27 | 11.45 | $11.49 | 88030 |
| 2025-08-26 | 11.44 | $11.53 | 102700 |
| 2025-08-25 | 11.44 | $11.54 | 122100 |
| 2025-08-22 | 11.42 | $11.48 | 67700 |
| 2025-08-21 | 11.42 | $11.36 | 76520 |
| 2025-08-20 | 11.43 | $11.38 | 94000 |
| 2025-08-19 | 11.43 | $11.47 | 55943 |
| 2025-08-18 | 11.43 | $11.50 | 76900 |
| 2025-08-15 | 11.42 | $11.43 | 65700 |
| 2025-08-14 | 11.42 | $11.50 | 82929 |
| 2025-08-13 | 11.41 | $11.56 | 126627 |
| 2025-08-12 | 11.39 | $11.51 | 129547 |
| 2025-08-11 | 11.38 | $11.45 | 89410 |
| 2025-08-08 | 11.37 | $11.46 | 93200 |
| 2025-08-07 | 11.36 | $11.41 | 140000 |
| 2025-08-06 | 11.36 | $11.42 | 95200 |
| 2025-08-05 | 11.35 | $11.36 | 125540 |
| 2025-08-04 | 11.35 | $11.37 | 129527 |
| 2025-08-01 | 11.35 | $11.19 | 120000 |
| 2025-07-31 | 11.36 | $11.34 | 87600 |
| 2025-07-30 | 11.37 | $11.37 | 97427 |
| 2025-07-29 | 11.37 | $11.37 | 120020 |
| 2025-07-28 | 11.37 | $11.41 | 62204 |
| 2025-07-25 | 11.36 | $11.48 | 72800 |
| 2025-07-24 | 11.35 | $11.39 | 130648 |
| 2025-07-23 | 11.34 | $11.42 | 151700 |
| 2025-07-22 | 11.34 | $11.25 | 116220 |
| 2025-07-21 | 11.35 | $11.37 | 60412 |
| 2025-07-18 | 11.34 | $11.35 | 85621 |
| 2025-07-17 | 11.34 | $11.33 | 103700 |
| 2025-07-16 | 11.34 | $11.32 | 129300 |
| 2025-07-15 | 11.35 | $11.29 | 141219 |
| 2025-07-14 | 11.35 | $11.43 | 101500 |
| 2025-07-11 | 11.34 | $11.43 | 124000 |
| 2025-07-10 | 11.33 | $11.48 | 65547 |
| 2025-07-09 | 11.32 | $11.52 | 84300 |
| 2025-07-08 | 11.30 | $11.45 | 55739 |
| 2025-07-07 | 11.28 | $11.44 | 84700 |
| 2025-07-03 | 11.26 | $11.51 | 53211 |
| 2025-07-02 | 11.24 | $11.52 | 93929 |
| 2025-07-01 | 11.21 | $11.45 | 163813 |
| 2025-06-30 | 11.18 | $11.35 | 171725 |
| 2025-06-27 | 11.17 | $11.30 | 245346 |
| 2025-06-26 | 11.15 | $11.23 | 226549 |
| 2025-06-25 | 11.14 | $11.17 | 112700 |
| 2025-06-24 | 11.14 | $11.23 | 256200 |
| 2025-06-23 | 11.13 | $11.07 | 112700 |
| 2025-06-20 | 11.14 | $11.04 | 166814 |
| 2025-06-18 | 11.15 | $11.06 | 83839 |
| 2025-06-17 | 11.16 | $11.15 | 120902 |
| 2025-06-16 | 11.16 | $11.21 | 91747 |
| 2025-06-13 | 11.15 | $11.21 | 231143 |
| 2025-06-12 | 11.15 | $11.28 | 143610 |
| 2025-06-11 | 11.14 | $11.24 | 108305 |
| 2025-06-10 | 11.12 | $11.24 | 131921 |
| 2025-06-09 | 11.11 | $11.17 | 124816 |
| 2025-06-06 | 11.11 | $11.19 | 126700 |
| 2025-06-05 | 11.10 | $11.17 | 152100 |
| 2025-06-04 | 11.09 | $11.16 | 173200 |
| 2025-06-03 | 11.08 | $11.19 | 108615 |
| 2025-06-02 | 11.07 | $11.19 | 154600 |
| 2025-05-30 | 11.06 | $11.19 | 103100 |
| 2025-05-29 | 11.04 | $11.19 | 116400 |
| 2025-05-28 | 11.03 | $11.16 | 209200 |
| 2025-05-27 | 11.02 | $11.24 | 64400 |
| 2025-05-23 | 10.99 | $11.19 | 95200 |
| 2025-05-22 | 10.97 | $11.16 | 93700 |
| 2025-05-21 | 10.95 | $11.14 | 97100 |
| 2025-05-20 | 10.93 | $11.21 | 132025 |
| 2025-05-19 | 10.90 | $11.17 | 122700 |
| 2025-05-16 | 10.87 | $11.22 | 98800 |
| 2025-05-15 | 10.84 | $11.05 | 123202 |
| 2025-05-14 | 10.81 | $11.17 | 101335 |
| 2025-05-13 | 10.78 | $11.05 | 142026 |
| 2025-05-12 | 10.75 | $11.08 | 124800 |
| 2025-05-09 | 10.71 | $10.88 | 108800 |
| 2025-05-08 | 10.70 | $10.95 | 90309 |
| 2025-05-07 | 10.67 | $10.83 | 162600 |
| 2025-05-06 | 10.65 | $10.91 | 65511 |
| 2025-05-05 | 10.62 | $10.95 | 82628 |
| 2025-05-02 | 10.59 | $10.92 | 74100 |
| 2025-05-01 | 10.56 | $10.87 | 117300 |
| 2025-04-30 | 10.52 | $10.74 | 140828 |
| 2025-04-29 | 10.50 | $10.74 | 110100 |
| 2025-04-28 | 10.47 | $10.63 | 68720 |
| 2025-04-25 | 10.46 | $10.69 | 77700 |
| 2025-04-24 | 10.43 | $10.61 | 119326 |
| 2025-04-23 | 10.41 | $10.40 | 185300 |
| 2025-04-22 | 10.42 | $10.22 | 111509 |
| 2025-04-21 | 10.44 | $10.00 | 167300 |
| 2025-04-17 | 10.48 | $10.19 | 144206 |
| 2025-04-16 | 10.51 | $10.22 | 160430 |
| 2025-04-15 | 10.54 | $10.39 | 191901 |
| 2025-04-14 | 10.56 | $10.55 | 184926 |
| 2025-04-11 | 10.56 | $10.32 | 148800 |
| 2025-04-10 | 10.59 | $10.33 | 279600 |
| 2025-04-09 | 10.61 | $10.44 | 313608 |
| 2025-04-08 | 10.63 | $9.70 | 315600 |
| 2025-04-07 | 10.73 | $9.66 | 314160 |
| 2025-04-04 | 10.84 | $9.86 | 331200 |
| 2025-04-03 | 10.95 | $10.64 | 138100 |
| 2025-04-02 | 10.98 | $10.87 | 142800 |
| 2025-04-01 | 10.99 | $10.89 | 183700 |
| 2025-03-31 | 11.00 | $10.85 | 269401 |
| 2025-03-28 | 11.02 | $10.84 | 206629 |
| 2025-03-27 | 11.03 | $10.89 | 116058 |
| 2025-03-26 | 11.05 | $10.93 | 167300 |
| 2025-03-25 | 11.06 | $11.02 | 153200 |
| 2025-03-24 | 11.07 | $11.07 | 80737 |
| 2025-03-21 | 11.06 | $11.03 | 83627 |
| 2025-03-20 | 11.07 | $11.05 | 64200 |
| 2025-03-19 | 11.07 | $11.05 | 88400 |
| 2025-03-18 | 11.07 | $11.00 | 110900 |
| 2025-03-17 | 11.08 | $11.01 | 149838 |
| 2025-03-14 | 11.09 | $10.87 | 101220 |
| 2025-03-13 | 11.11 | $10.81 | 138800 |
| 2025-03-12 | 11.14 | $10.94 | 166800 |
| 2025-03-11 | 11.16 | $10.86 | 208717 |
| 2025-03-10 | 11.20 | $10.94 | 241329 |
| 2025-03-07 | 11.22 | $11.12 | 204000 |
| 2025-03-06 | 11.23 | $11.06 | 163300 |
| 2025-03-05 | 11.25 | $11.17 | 196745 |
| 2025-03-04 | 11.26 | $11.08 | 201926 |
| 2025-03-03 | 11.28 | $11.20 | 172507 |
| 2025-02-28 | 11.29 | $11.28 | 129049 |
| 2025-02-27 | 11.29 | $11.22 | 74913 |
| 2025-02-26 | 11.29 | $11.28 | 102700 |
| 2025-02-25 | 11.30 | $11.29 | 66100 |
| 2025-02-24 | 11.30 | $11.37 | 97629 |
| 2025-02-21 | 11.29 | $11.36 | 137500 |
| 2025-02-20 | 11.28 | $11.36 | 94077 |
| 2025-02-19 | 11.27 | $11.38 | 117628 |
| 2025-02-18 | 11.26 | $11.39 | 107900 |
| 2025-02-14 | 11.25 | $11.33 | 147217 |
| 2025-02-13 | 11.24 | $11.39 | 145600 |
| 2025-02-12 | 11.22 | $11.31 | 310997 |
| 2025-02-11 | 11.22 | $11.31 | 117630 |
| 2025-02-10 | 11.20 | $11.22 | 149720 |
| 2025-02-07 | 11.20 | $11.22 | 223000 |
| 2025-02-06 | 11.20 | $11.29 | 181500 |
| 2025-02-05 | 11.19 | $11.27 | 220800 |
| 2025-02-04 | 11.18 | $11.19 | 207719 |
| 2025-02-03 | 11.18 | $11.16 | 186800 |
| 2025-01-31 | 11.19 | $11.28 | 188310 |
| 2025-01-30 | 11.18 | $11.26 | 223928 |
| 2025-01-29 | 11.17 | $11.28 | 169300 |
| 2025-01-28 | 11.16 | $11.42 | 99500 |
| 2025-01-27 | 11.13 | $11.41 | 209900 |
| 2025-01-24 | 11.10 | $11.39 | 128401 |
| 2025-01-23 | 11.07 | $11.28 | 95500 |
| 2025-01-22 | 11.04 | $11.24 | 136300 |
| 2025-01-21 | 11.02 | $11.19 | 129100 |
| 2025-01-17 | 11.01 | $11.24 | 97300 |
| 2025-01-16 | 10.98 | $11.15 | 133600 |
| 2025-01-15 | 10.96 | $11.08 | 182133 |
| 2025-01-14 | 10.95 | $10.91 | 123200 |
| 2025-01-13 | 10.96 | $10.85 | 171733 |
| 2025-01-10 | 10.97 | $10.81 | 117300 |
| 2025-01-08 | 10.98 | $10.98 | 82129 |
| 2025-01-07 | 10.98 | $10.99 | 225200 |
| 2025-01-06 | 10.98 | $10.93 | 115500 |
| 2025-01-03 | 10.99 | $10.92 | 59300 |
| 2025-01-02 | 11.00 | $10.84 | 183608 |
| 2024-12-31 | 11.01 | $10.77 | 172927 |
| 2024-12-30 | 11.04 | $10.82 | 147000 |
| 2024-12-27 | 11.06 | $10.88 | 104318 |
| 2024-12-26 | 11.08 | $11.05 | 97300 |
| 2024-12-24 | 11.09 | $11.03 | 95840 |
| 2024-12-23 | 11.09 | $10.92 | 209800 |
| 2024-12-20 | 11.11 | $10.80 | 155600 |
| 2024-12-19 | 11.14 | $10.65 | 219016 |
| 2024-12-18 | 11.19 | $10.82 | 318218 |
| 2024-12-17 | 11.23 | $11.01 | 198533 |
| 2024-12-16 | 11.26 | $11.05 | 150300 |
| 2024-12-13 | 11.28 | $11.16 | 118827 |
| 2024-12-12 | 11.29 | $11.21 | 201920 |
| 2024-12-11 | 11.30 | $11.39 | 94901 |
| 2024-12-10 | 11.29 | $11.32 | 159500 |
| 2024-12-09 | 11.29 | $11.32 | 128300 |
| 2024-12-06 | 11.28 | $11.35 | 179905 |
| 2024-12-05 | 11.28 | $11.33 | 268047 |
| 2024-12-04 | 11.27 | $11.33 | 163300 |
| 2024-12-03 | 11.26 | $11.34 | 247900 |
| 2024-12-02 | 11.26 | $11.30 | 157800 |
| 2024-11-29 | 11.25 | $11.36 | 156240 |
| 2024-11-27 | 11.24 | $11.28 | 203500 |
| 2024-11-26 | 11.24 | $11.25 | 96402 |
| 2024-11-25 | 11.23 | $11.31 | 147841 |
| 2024-11-22 | 11.23 | $11.23 | 123848 |
| 2024-11-21 | 11.23 | $11.24 | 115100 |
| 2024-11-20 | 11.22 | $11.15 | 96646 |
| 2024-11-19 | 11.23 | $11.29 | 247419 |
| 2024-11-18 | 11.23 | $11.31 | 135839 |
| 2024-11-15 | 11.22 | $11.18 | 148500 |
| 2024-11-14 | 11.22 | $11.18 | 119829 |
| 2024-11-13 | 11.23 | $11.12 | 103400 |
| 2024-11-12 | 11.24 | $11.26 | 127204 |
| 2024-11-11 | 11.23 | $11.36 | 223400 |
| 2024-11-08 | 11.22 | $11.24 | 187900 |
| 2024-11-07 | 11.22 | $11.20 | 131200 |
| 2024-11-06 | 11.22 | $11.10 | 153500 |
| 2024-11-05 | 11.23 | $11.03 | 134400 |
| 2024-11-04 | 11.25 | $11.00 | 254516 |
| 2024-11-01 | 11.28 | $11.15 | 136247 |
| 2024-10-31 | 11.29 | $11.28 | 107300 |
| 2024-10-30 | 11.30 | $11.31 | 113000 |
| 2024-10-29 | 11.29 | $11.34 | 63739 |
| 2024-10-28 | 11.29 | $11.37 | 69530 |
| 2024-10-25 | 11.28 | $11.31 | 152315 |
| 2024-10-24 | 11.28 | $11.34 | 160734 |
| 2024-10-23 | 11.27 | $11.31 | 176635 |
| 2024-10-22 | 11.27 | $11.38 | 174139 |
| 2024-10-21 | 11.26 | $11.33 | 130329 |
| 2024-10-18 | 11.25 | $11.30 | 95306 |
| 2024-10-17 | 11.24 | $11.31 | 159500 |
| 2024-10-16 | 11.24 | $11.28 | 121112 |
| 2024-10-15 | 11.23 | $11.29 | 119600 |
| 2024-10-14 | 11.23 | $11.42 | 88100 |
| 2024-10-11 | 11.20 | $11.39 | 152500 |
| 2024-10-10 | 11.18 | $11.34 | 109539 |
| 2024-10-09 | 11.17 | $11.34 | 286826 |
| 2024-10-08 | 11.15 | $11.20 | 165500 |
| 2024-10-07 | 11.15 | $11.13 | 210600 |
| 2024-10-04 | 11.15 | $11.18 | 157600 |
| 2024-10-03 | 11.14 | $11.17 | 150500 |
| 2024-10-02 | 11.14 | $11.26 | 159504 |
| 2024-10-01 | 11.13 | $11.21 | 204700 |
| 2024-09-30 | 11.12 | $11.26 | 163900 |
| 2024-09-27 | 11.10 | $11.27 | 163200 |
| 2024-09-26 | 11.09 | $11.23 | 144029 |
| 2024-09-25 | 11.07 | $11.17 | 168600 |
| 2024-09-24 | 11.06 | $11.19 | 146408 |
| 2024-09-23 | 11.05 | $11.14 | 133400 |
| 2024-09-20 | 11.04 | $11.17 | 259900 |
| 2024-09-19 | 11.03 | $11.25 | 181826 |
| 2024-09-18 | 11.00 | $11.13 | 113700 |
| 2024-09-17 | 10.99 | $11.15 | 159500 |
| 2024-09-16 | 10.97 | $11.11 | 137421 |
| 2024-09-13 | 10.96 | $11.07 | 98600 |
| 2024-09-12 | 10.94 | $11.04 | 84539 |
| 2024-09-11 | 10.93 | $10.98 | 148500 |
| 2024-09-10 | 10.93 | $10.95 | 136935 |
| 2024-09-09 | 10.93 | $10.98 | 101938 |
| 2024-09-06 | 10.92 | $10.89 | 189900 |
| 2024-09-05 | 10.92 | $10.98 | 140388 |
| 2024-09-04 | 10.92 | $11.02 | 133500 |
| 2024-09-03 | 10.91 | $11.03 | 173623 |
| 2024-08-30 | 10.90 | $11.13 | 242200 |
| 2024-08-29 | 10.87 | $11.06 | 243822 |
| 2024-08-28 | 10.85 | $11.03 | 425600 |
| 2024-08-27 | 10.83 | $11.00 | 122008 |
| 2024-08-26 | 10.81 | $11.09 | 143700 |
| 2024-08-23 | 10.79 | $10.98 | 104800 |
| 2024-08-22 | 10.76 | $10.83 | 116900 |
| 2024-08-21 | 10.76 | $10.89 | 103146 |
| 2024-08-20 | 10.74 | $10.83 | 197800 |
| 2024-08-19 | 10.73 | $10.88 | 188535 |
| 2024-08-16 | 10.72 | $10.79 | 134610 |
| 2024-08-15 | 10.71 | $10.82 | 120624 |
| 2024-08-14 | 10.70 | $10.80 | 139200 |
| 2024-08-13 | 10.69 | $10.81 | 92211 |
| 2024-08-12 | 10.68 | $10.77 | 152430 |
| 2024-08-09 | 10.67 | $10.81 | 98600 |
| 2024-08-08 | 10.65 | $10.73 | 122822 |
| 2024-08-07 | 10.64 | $10.49 | 160600 |
| 2024-08-06 | 10.66 | $10.51 | 118400 |
| 2024-08-05 | 10.68 | $10.32 | 200744 |
| 2024-08-02 | 10.71 | $10.65 | 271500 |
| 2024-08-01 | 10.72 | $10.75 | 186637 |
| 2024-07-31 | 10.72 | $10.81 | 150024 |
| 2024-07-30 | 10.71 | $10.72 | 183838 |
| 2024-07-29 | 10.71 | $10.69 | 144400 |
| 2024-07-26 | 10.71 | $10.67 | 135200 |
| 2024-07-25 | 10.71 | $10.66 | 113100 |
| 2024-07-24 | 10.72 | $10.63 | 187600 |
| 2024-07-23 | 10.73 | $10.81 | 115100 |
| 2024-07-22 | 10.72 | $10.81 | 83200 |
| 2024-07-19 | 10.71 | $10.68 | 173830 |
| 2024-07-18 | 10.71 | $10.68 | 405527 |
| 2024-07-17 | 10.72 | $10.72 | 203929 |
| 2024-07-16 | 10.72 | $10.84 | 166800 |
| 2024-07-15 | 10.70 | $10.87 | 194234 |
| 2024-07-12 | 10.69 | $10.88 | 158501 |
| 2024-07-11 | 10.67 | $10.87 | 165913 |
| 2024-07-10 | 10.64 | $10.85 | 120328 |
| 2024-07-09 | 10.62 | $10.73 | 244100 |
| 2024-07-08 | 10.61 | $10.73 | 148734 |
| 2024-07-05 | 10.60 | $10.80 | 113909 |
| 2024-07-03 | 10.58 | $10.84 | 150634 |
| 2024-07-02 | 10.55 | $10.68 | 199800 |
| 2024-07-01 | 10.54 | $10.66 | 159126 |
| 2024-06-28 | 10.52 | $10.61 | 201140 |
| 2024-06-27 | 10.52 | $10.58 | 210400 |
| 2024-06-26 | 10.51 | $10.61 | 108600 |
| 2024-06-25 | 10.50 | $10.63 | 157800 |
| 2024-06-24 | 10.48 | $10.51 | 158700 |
| 2024-06-21 | 10.48 | $10.52 | 119000 |
| 2024-06-20 | 10.48 | $10.48 | 240510 |
| 2024-06-18 | 10.48 | $10.53 | 156600 |
| 2024-06-17 | 10.47 | $10.53 | 203700 |
| 2024-06-14 | 10.47 | $10.46 | 163900 |
| 2024-06-13 | 10.47 | $10.54 | 129417 |
| 2024-06-12 | 10.46 | $10.59 | 96610 |
| 2024-06-11 | 10.44 | $10.51 | 86354 |
| 2024-06-10 | 10.44 | $10.51 | 75519 |
| 2024-06-07 | 10.43 | $10.53 | 100400 |
| 2024-06-06 | 10.42 | $10.58 | 252327 |
| 2024-06-05 | 10.40 | $10.54 | 88730 |
| 2024-06-04 | 10.39 | $10.42 | 175830 |
| 2024-06-03 | 10.38 | $10.37 | 196900 |
| 2024-05-31 | 10.39 | $10.38 | 156847 |
| 2024-05-30 | 10.39 | $10.29 | 165900 |
| 2024-05-29 | 10.40 | $10.28 | 153500 |
| 2024-05-28 | 10.41 | $10.46 | 218835 |
| 2024-05-24 | 10.40 | $10.50 | 77431 |
| 2024-05-23 | 10.39 | $10.46 | 83400 |
| 2024-05-22 | 10.39 | $10.55 | 180100 |
| 2024-05-21 | 10.37 | $10.58 | 78719 |
| 2024-05-20 | 10.35 | $10.58 | 127600 |
| 2024-05-17 | 10.32 | $10.55 | 153000 |
| 2024-05-16 | 10.30 | $10.56 | 249600 |
| 2024-05-15 | 10.27 | $10.57 | 267300 |
| 2024-05-14 | 10.24 | $10.43 | 142400 |
| 2024-05-13 | 10.22 | $10.44 | 185400 |
| 2024-05-10 | 10.19 | $10.45 | 214900 |
| 2024-05-09 | 10.17 | $10.40 | 134823 |
| 2024-05-08 | 10.14 | $10.27 | 93700 |
| 2024-05-07 | 10.13 | $10.31 | 130900 |
| 2024-05-06 | 10.11 | $10.25 | 68100 |
| 2024-05-03 | 10.10 | $10.18 | 42822 |
| 2024-05-02 | 10.09 | $10.10 | 73500 |
| 2024-05-01 | 10.08 | $10.09 | 153000 |
| 2024-04-30 | 10.08 | $10.06 | 187800 |
| 2024-04-29 | 10.09 | $10.11 | 166400 |
| 2024-04-26 | 10.08 | $10.10 | 163111 |
| 2024-04-25 | 10.08 | $10.02 | 185108 |
| 2024-04-24 | 10.09 | $10.08 | 137300 |
| 2024-04-23 | 10.09 | $10.10 | 166320 |
| 2024-04-22 | 10.09 | $9.98 | 148900 |
| 2024-04-19 | 10.10 | $9.87 | 102400 |
| 2024-04-18 | 10.13 | $9.87 | 150742 |
| 2024-04-17 | 10.15 | $9.88 | 143200 |
| 2024-04-16 | 10.18 | $9.83 | 297100 |
| 2024-04-15 | 10.22 | $9.88 | 151328 |
| 2024-04-12 | 10.25 | $9.90 | 236142 |
| 2024-04-11 | 10.29 | $10.22 | 132415 |
| 2024-04-10 | 10.30 | $10.19 | 127300 |
| 2024-04-09 | 10.31 | $10.31 | 117000 |
| 2024-04-08 | 10.31 | $10.30 | 119400 |
| 2024-04-05 | 10.31 | $10.27 | 118639 |
| 2024-04-04 | 10.31 | $10.24 | 235221 |
| 2024-04-03 | 10.32 | $10.29 | 135800 |
| 2024-04-02 | 10.32 | $10.29 | 190200 |
| 2024-04-01 | 10.33 | $10.32 | 184100 |
| 2024-03-28 | 10.33 | $10.46 | 314921 |
| 2024-03-27 | 10.32 | $10.38 | 148537 |
| 2024-03-26 | 10.31 | $10.35 | 101246 |
| 2024-03-25 | 10.30 | $10.36 | 94401 |
| 2024-03-22 | 10.30 | $10.37 | 86300 |
| 2024-03-21 | 10.29 | $10.43 | 119919 |
| 2024-03-20 | 10.28 | $10.37 | 126935 |
| 2024-03-19 | 10.27 | $10.30 | 144400 |
| 2024-03-18 | 10.26 | $10.25 | 128513 |
| 2024-03-15 | 10.26 | $10.25 | 182143 |
| 2024-03-14 | 10.27 | $10.28 | 129600 |
| 2024-03-13 | 10.26 | $10.46 | 122600 |
| 2024-03-12 | 10.24 | $10.43 | 207600 |
| 2024-03-11 | 10.22 | $10.32 | 117008 |
| 2024-03-08 | 10.21 | $10.33 | 195800 |
| 2024-03-07 | 10.20 | $10.41 | 120271 |
| 2024-03-06 | 10.18 | $10.31 | 163100 |
| 2024-03-05 | 10.17 | $10.24 | 146500 |
| 2024-03-04 | 10.16 | $10.30 | 125934 |
| 2024-03-01 | 10.14 | $10.28 | 125435 |
| 2024-02-29 | 10.13 | $10.21 | 150200 |
| 2024-02-28 | 10.12 | $10.15 | 91700 |
| 2024-02-27 | 10.12 | $10.19 | 73916 |
| 2024-02-26 | 10.11 | $10.22 | 70022 |
| 2024-02-23 | 10.10 | $10.24 | 174100 |
| 2024-02-22 | 10.09 | $10.21 | 223800 |
| 2024-02-21 | 10.07 | $10.05 | 139300 |
| 2024-02-20 | 10.07 | $10.03 | 361400 |
| 2024-02-16 | 10.08 | $10.08 | 71200 |
| 2024-02-15 | 10.08 | $10.13 | 186200 |
| 2024-02-14 | 10.07 | $10.12 | 128100 |
| 2024-02-13 | 10.07 | $10.11 | 129800 |
| 2024-02-12 | 10.07 | $10.24 | 114300 |
| 2024-02-09 | 10.05 | $10.20 | 143710 |
| 2024-02-08 | 10.03 | $10.18 | 109200 |
| 2024-02-07 | 10.01 | $10.16 | 104900 |
| 2024-02-06 | 10.00 | $10.06 | 135332 |
| 2024-02-05 | 9.99 | $10.04 | 127700 |
| 2024-02-02 | 9.99 | $10.06 | 257305 |
| 2024-02-01 | 9.98 | $10.07 | 210000 |
| 2024-01-31 | 9.97 | $9.97 | 257237 |
| 2024-01-30 | 9.97 | $10.06 | 130424 |
| 2024-01-29 | 9.96 | $10.08 | 151627 |
| 2024-01-26 | 9.95 | $9.97 | 180100 |
| 2024-01-25 | 9.95 | $9.92 | 190527 |
| 2024-01-24 | 9.95 | $9.98 | 128100 |
| 2024-01-23 | 9.95 | $9.93 | 148340 |
| 2024-01-22 | 9.95 | $9.96 | 126500 |
| 2024-01-19 | 9.95 | $9.99 | 161600 |
| 2024-01-18 | 9.94 | $9.92 | 149336 |
| 2024-01-17 | 9.95 | $9.87 | 144300 |
| 2024-01-16 | 9.95 | $9.92 | 151400 |
| 2024-01-12 | 9.96 | $10.01 | 191000 |
| 2024-01-11 | 9.95 | $9.96 | 317700 |
| 2024-01-10 | 9.95 | $10.10 | 216000 |
| 2024-01-09 | 9.94 | $10.02 | 220522 |
| 2024-01-08 | 9.93 | $10.04 | 205018 |
| 2024-01-05 | 9.92 | $9.90 | 132745 |
| 2024-01-04 | 9.92 | $9.85 | 245700 |
| 2024-01-03 | 9.92 | $9.81 | 192736 |
| 2024-01-02 | 9.94 | $9.89 | 207100 |
| 2023-12-29 | 9.94 | $9.92 | 528400 |
| 2023-12-28 | 9.94 | $10.02 | 232100 |
| 2023-12-27 | 9.94 | $10.08 | 165114 |
| 2023-12-26 | 9.92 | $10.06 | 116926 |
| 2023-12-22 | 9.91 | $10.06 | 133910 |
| 2023-12-21 | 9.89 | $10.00 | 143300 |
| 2023-12-20 | 9.88 | $9.92 | 144517 |
| 2023-12-19 | 9.87 | $10.04 | 271935 |
| 2023-12-18 | 9.86 | $10.02 | 246100 |
| 2023-12-15 | 9.84 | $9.98 | 192800 |
| 2023-12-14 | 9.82 | $9.97 | 299500 |
| 2023-12-13 | 9.81 | $10.00 | 173000 |
| 2023-12-12 | 9.79 | $9.89 | 187522 |
| 2023-12-11 | 9.78 | $9.89 | 93000 |
| 2023-12-08 | 9.77 | $9.85 | 226100 |
| 2023-12-07 | 9.76 | $9.89 | 167338 |
| 2023-12-06 | 9.74 | $9.85 | 141926 |
| 2023-12-05 | 9.73 | $9.90 | 129200 |
| 2023-12-04 | 9.72 | $9.89 | 91201 |
| 2023-12-01 | 9.70 | $9.94 | 185700 |
| 2023-11-30 | 9.67 | $9.90 | 118700 |
| 2023-11-29 | 9.65 | $9.87 | 141600 |
| 2023-11-28 | 9.62 | $9.86 | 147000 |
| 2023-11-27 | 9.60 | $9.89 | 203721 |
| 2023-11-24 | 9.57 | $9.87 | 126100 |
| 2023-11-22 | 9.54 | $9.83 | 300432 |
| 2023-11-21 | 9.51 | $9.82 | 142649 |
| 2023-11-20 | 9.47 | $9.84 | 367038 |
| 2023-11-17 | 9.43 | $9.67 | 274400 |
| 2023-11-16 | 9.41 | $9.55 | 247002 |
| 2023-11-15 | 9.39 | $9.62 | 177921 |
| 2023-11-14 | 9.37 | $9.63 | 241600 |
| 2023-11-13 | 9.34 | $9.49 | 87900 |
| 2023-11-10 | 9.33 | $9.43 | 101512 |
| 2023-11-09 | 9.32 | $9.33 | 132100 |
| 2023-11-08 | 9.32 | $9.39 | 169200 |
| 2023-11-07 | 9.31 | $9.46 | 76534 |
| 2023-11-06 | 9.29 | $9.45 | 144714 |
| 2023-11-03 | 9.27 | $9.57 | 262011 |
| 2023-11-02 | 9.24 | $9.43 | 138500 |
| 2023-11-01 | 9.22 | $9.21 | 157800 |
| 2023-10-31 | 9.23 | $9.13 | 183300 |
| 2023-10-30 | 9.24 | $9.03 | 211340 |
| 2023-10-27 | 9.26 | $8.87 | 277734 |
| 2023-10-26 | 9.30 | $8.90 | 1.0M |
| 2023-10-25 | 9.34 | $9.02 | 452041 |
| 2023-10-24 | 9.37 | $9.23 | 196601 |
| 2023-10-23 | 9.39 | $9.11 | 148000 |
| 2023-10-20 | 9.42 | $9.14 | 179918 |
| 2023-10-19 | 9.45 | $9.24 | 166800 |
| 2023-10-18 | 9.47 | $9.29 | 137700 |
| 2023-10-17 | 9.49 | $9.42 | 204400 |
| 2023-10-16 | 9.50 | $9.43 | 151907 |
| 2023-10-13 | 9.50 | $9.37 | 106900 |
| 2023-10-12 | 9.52 | $9.47 | 128900 |
| 2023-10-11 | 9.52 | $9.52 | 76333 |
| 2023-10-10 | 9.52 | $9.55 | 72245 |
| 2023-10-09 | 9.52 | $9.47 | 147100 |
| 2023-10-06 | 9.52 | $9.42 | 134100 |
| 2023-10-05 | 9.53 | $9.30 | 169900 |
| 2023-10-04 | 9.56 | $9.33 | 104322 |
| 2023-10-03 | 9.58 | $9.30 | 247033 |
| 2023-10-02 | 9.61 | $9.39 | 153800 |
| 2023-09-29 | 9.64 | $9.43 | 222600 |
| 2023-09-28 | 9.66 | $9.46 | 147700 |
| 2023-09-27 | 9.68 | $9.42 | 130600 |
| 2023-09-26 | 9.71 | $9.47 | 127500 |
| 2023-09-25 | 9.73 | $9.55 | 115900 |
| 2023-09-22 | 9.75 | $9.62 | 130200 |
| 2023-09-21 | 9.76 | $9.54 | 107400 |
| 2023-09-20 | 9.79 | $9.67 | 147424 |
| 2023-09-19 | 9.80 | $9.67 | 115231 |
| 2023-09-18 | 9.81 | $9.69 | 120355 |
| 2023-09-15 | 9.83 | $9.69 | 173417 |
| 2023-09-14 | 9.84 | $9.79 | 146004 |
| 2023-09-13 | 9.85 | $9.71 | 163100 |
| 2023-09-12 | 9.86 | $9.73 | 109400 |
| 2023-09-11 | 9.88 | $9.80 | 111800 |
| 2023-09-08 | 9.88 | $9.78 | 86326 |
| 2023-09-07 | 9.90 | $9.76 | 82700 |
| 2023-09-06 | 9.91 | $9.81 | 86700 |
| 2023-09-05 | 9.92 | $9.90 | 58016 |
| 2023-09-01 | 9.92 | $9.97 | 67946 |
| 2023-08-31 | 9.92 | $9.97 | 108021 |
| 2023-08-30 | 9.91 | $10.01 | 91300 |
| 2023-08-29 | 9.90 | $9.99 | 68928 |
| 2023-08-28 | 9.89 | $9.86 | 78225 |
| 2023-08-25 | 9.90 | $9.83 | 92200 |
| 2023-08-24 | 9.90 | $9.77 | 140100 |
| 2023-08-23 | 9.92 | $9.85 | 130738 |
| 2023-08-22 | 9.92 | $9.75 | 77300 |
| 2023-08-21 | 9.94 | $9.76 | 75300 |
| 2023-08-18 | 9.96 | $9.74 | 71916 |
| 2023-08-17 | 9.98 | $9.75 | 127902 |
| 2023-08-16 | 10.01 | $9.81 | 110339 |
| 2023-08-15 | 10.03 | $9.86 | 185736 |
| 2023-08-14 | 10.05 | $9.94 | 131400 |
| 2023-08-11 | 10.06 | $9.96 | 108600 |
| 2023-08-10 | 10.07 | $10.03 | 111206 |
| 2023-08-09 | 10.07 | $10.01 | 182607 |
| 2023-08-08 | 10.08 | $10.04 | 76600 |
| 2023-08-07 | 10.08 | $10.04 | 125825 |
| 2023-08-04 | 10.09 | $9.96 | 140605 |
| 2023-08-03 | 10.10 | $10.00 | 110825 |
| 2023-08-02 | 10.11 | $10.03 | 168000 |
| 2023-08-01 | 10.12 | $10.15 | 112200 |
| 2023-07-31 | 10.12 | $10.23 | 139200 |
| 2023-07-28 | 10.11 | $10.23 | 122900 |
| 2023-07-27 | 10.09 | $10.16 | 130700 |
| 2023-07-26 | 10.09 | $10.20 | 89600 |
| 2023-07-25 | 10.08 | $10.18 | 77930 |
| 2023-07-24 | 10.06 | $10.16 | 101402 |
| 2023-07-21 | 10.05 | $10.16 | 76300 |
| 2023-07-20 | 10.04 | $10.17 | 104837 |
| 2023-07-19 | 10.03 | $10.21 | 120400 |
| 2023-07-18 | 10.01 | $10.15 | 113600 |
| 2023-07-17 | 10.00 | $10.13 | 163721 |
| 2023-07-14 | 9.98 | $10.06 | 63700 |
| 2023-07-13 | 9.97 | $10.06 | 83900 |
| 2023-07-12 | 9.97 | $10.08 | 94301 |
| 2023-07-11 | 9.95 | $10.05 | 110316 |
| 2023-07-10 | 9.94 | $9.98 | 101900 |
| 2023-07-07 | 9.94 | $9.92 | 76416 |
| 2023-07-06 | 9.94 | $9.89 | 66400 |
| 2023-07-05 | 9.95 | $9.97 | 98800 |
| 2023-07-03 | 9.94 | $10.09 | 72010 |
| 2023-06-30 | 9.93 | $10.07 | 151939 |
| 2023-06-29 | 9.91 | $9.99 | 98900 |
| 2023-06-28 | 9.91 | $9.96 | 137435 |
| 2023-06-27 | 9.90 | $9.94 | 115809 |
| 2023-06-26 | 9.90 | $9.80 | 186800 |
| 2023-06-23 | 9.91 | $9.84 | 137800 |
| 2023-06-22 | 9.91 | $9.89 | 85537 |
| 2023-06-21 | 9.91 | $9.90 | 106210 |
| 2023-06-20 | 9.92 | $9.93 | 207700 |
| 2023-06-16 | 9.91 | $10.02 | 120014 |
| 2023-06-15 | 9.90 | $9.98 | 169049 |
| 2023-06-14 | 9.90 | $9.90 | 99700 |
| 2023-06-13 | 9.89 | $9.96 | 112500 |
| 2023-06-12 | 9.89 | $9.90 | 100406 |
| 2023-06-09 | 9.89 | $9.90 | 132525 |
| 2023-06-08 | 9.89 | $9.90 | 118415 |
| 2023-06-07 | 9.88 | $9.90 | 121625 |
| 2023-06-06 | 9.88 | $9.90 | 120100 |
| 2023-06-05 | 9.88 | $9.85 | 92940 |
| 2023-06-02 | 9.88 | $9.85 | 97045 |
| 2023-06-01 | 9.89 | $9.75 | 103700 |
| 2023-05-31 | 9.90 | $9.68 | 131500 |
| 2023-05-30 | 9.92 | $9.74 | 146400 |
| 2023-05-26 | 9.94 | $9.78 | 103500 |
| 2023-05-25 | 9.96 | $9.76 | 118300 |
| 2023-05-24 | 9.98 | $9.77 | 146300 |
| 2023-05-23 | 10.00 | $9.83 | 143227 |
| 2023-05-22 | 10.02 | $9.96 | 87526 |
| 2023-05-19 | 10.03 | $9.95 | 114709 |
| 2023-05-18 | 10.04 | $9.97 | 61732 |
| 2023-05-17 | 10.04 | $9.94 | 132230 |
| 2023-05-16 | 10.06 | $9.89 | 86106 |
| 2023-05-15 | 10.07 | $9.93 | 136500 |
| 2023-05-12 | 10.09 | $9.94 | 70800 |
| 2023-05-11 | 10.10 | $10.04 | 120400 |
| 2023-05-10 | 10.11 | $10.07 | 115500 |
| 2023-05-09 | 10.11 | $10.07 | 144900 |
| 2023-05-08 | 10.12 | $10.18 | 53400 |
| 2023-05-05 | 10.11 | $10.22 | 130542 |
| 2023-05-04 | 10.10 | $10.08 | 101613 |
| 2023-05-03 | 10.10 | $10.09 | 62833 |
| 2023-05-02 | 10.10 | $10.12 | 82905 |
| 2023-05-01 | 10.10 | $10.25 | 81545 |
| 2023-04-28 | 10.09 | $10.24 | 151000 |
| 2023-04-27 | 10.07 | $10.18 | 131924 |
| 2023-04-26 | 10.06 | $10.06 | 175700 |
| 2023-04-25 | 10.06 | $10.11 | 95925 |
| 2023-04-24 | 10.05 | $10.20 | 82100 |
| 2023-04-21 | 10.04 | $10.14 | 88500 |
| 2023-04-20 | 10.03 | $10.16 | 88800 |
| 2023-04-19 | 10.01 | $10.12 | 160819 |
| 2023-04-18 | 10.00 | $10.19 | 130800 |
| 2023-04-17 | 9.98 | $10.20 | 193800 |
| 2023-04-14 | 9.96 | $10.14 | 120300 |
| 2023-04-13 | 9.94 | $10.14 | 104813 |
| 2023-04-12 | 9.92 | $10.13 | 85346 |
| 2023-04-11 | 9.90 | $10.08 | 105626 |
| 2023-04-10 | 9.88 | $10.09 | 157100 |
| 2023-04-06 | 9.86 | $10.00 | 145927 |
| 2023-04-05 | 9.84 | $9.94 | 87400 |
| 2023-04-04 | 9.83 | $9.98 | 121200 |
| 2023-04-03 | 9.81 | $9.98 | 147804 |
| 2023-03-31 | 9.80 | $9.93 | 266000 |
| 2023-03-30 | 9.78 | $9.92 | 126324 |
| 2023-03-29 | 9.77 | $9.83 | 100400 |
| 2023-03-28 | 9.76 | $9.73 | 147215 |
| 2023-03-27 | 9.77 | $9.75 | 90400 |
| 2023-03-24 | 9.77 | $9.69 | 103637 |
| 2023-03-23 | 9.77 | $9.68 | 126200 |
| 2023-03-22 | 9.78 | $9.62 | 65947 |
| 2023-03-21 | 9.80 | $9.65 | 201748 |
| 2023-03-20 | 9.82 | $9.50 | 83712 |
| 2023-03-17 | 9.85 | $9.42 | 99600 |
| 2023-03-16 | 9.90 | $9.52 | 190818 |
| 2023-03-15 | 9.94 | $9.46 | 108400 |
| 2023-03-14 | 9.99 | $9.68 | 105829 |
| 2023-03-13 | 10.02 | $9.64 | 217900 |
| 2023-03-10 | 10.06 | $9.74 | 147500 |
| 2023-03-09 | 10.09 | $9.82 | 123343 |
| 2023-03-08 | 10.12 | $9.98 | 111411 |
| 2023-03-07 | 10.14 | $9.96 | 127317 |
| 2023-03-06 | 10.15 | $10.12 | 105848 |
| 2023-03-03 | 10.16 | $10.13 | 96132 |
| 2023-03-02 | 10.16 | $10.06 | 184333 |
| 2023-03-01 | 10.17 | $10.05 | 284002 |
| 2023-02-28 | 10.18 | $10.06 | 135500 |
| 2023-02-27 | 10.20 | $10.09 | 97409 |
| 2023-02-24 | 10.21 | $10.01 | 145200 |
| 2023-02-23 | 10.23 | $10.10 | 97449 |
| 2023-02-22 | 10.24 | $10.06 | 63400 |
| 2023-02-21 | 10.26 | $10.12 | 94700 |
| 2023-02-17 | 10.28 | $10.22 | 90800 |
| 2023-02-16 | 10.28 | $10.23 | 186200 |
| 2023-02-15 | 10.29 | $10.33 | 205121 |
| 2023-02-14 | 10.29 | $10.37 | 169400 |
| 2023-02-13 | 10.28 | $10.49 | 188630 |
| 2023-02-10 | 10.25 | $10.41 | 129800 |
| 2023-02-09 | 10.24 | $10.30 | 144701 |
| 2023-02-08 | 10.23 | $10.40 | 168500 |
| 2023-02-07 | 10.21 | $10.35 | 164721 |
| 2023-02-06 | 10.20 | $10.25 | 231739 |
| 2023-02-03 | 10.19 | $10.44 | 191725 |
| 2023-02-02 | 10.17 | $10.59 | 134800 |
| 2023-02-01 | 10.12 | $10.53 | 251600 |
| 2023-01-31 | 10.08 | $10.44 | 173707 |
| 2023-01-30 | 10.04 | $10.25 | 249028 |
| 2023-01-27 | 10.02 | $10.15 | 188600 |
| 2023-01-26 | 10.01 | $10.14 | 316547 |
| 2023-01-25 | 10.00 | $10.09 | 314300 |
| 2023-01-24 | 9.99 | $10.13 | 387100 |
| 2023-01-23 | 9.97 | $10.23 | 189320 |
| 2023-01-20 | 9.94 | $10.13 | 725031 |
| 2023-01-19 | 9.92 | $10.09 | 266200 |
| 2023-01-18 | 9.91 | $10.18 | 210748 |
| 2023-01-17 | 9.88 | $10.27 | 229347 |
| 2023-01-13 | 9.84 | $10.19 | 274700 |
| 2023-01-12 | 9.80 | $10.23 | 146400 |
| 2023-01-11 | 9.75 | $10.31 | 456431 |
| 2023-01-10 | 9.69 | $10.07 | 515635 |
| 2023-01-09 | 9.65 | $9.92 | 249102 |
| 2023-01-06 | 9.63 | $9.83 | 141345 |
| 2023-01-05 | 9.61 | $9.66 | 111838 |
| 2023-01-04 | 9.60 | $9.74 | 151100 |
| 2023-01-03 | 9.58 | $9.61 | 103700 |
| 2022-12-30 | 9.58 | $9.56 | 405944 |
| 2022-12-29 | 9.58 | $9.50 | 357629 |
| 2022-12-28 | 9.59 | $9.35 | 326700 |
| 2022-12-27 | 9.62 | $9.40 | 314700 |
| 2022-12-23 | 9.64 | $9.46 | 155408 |
| 2022-12-22 | 9.66 | $9.44 | 167127 |
| 2022-12-21 | 9.68 | $9.50 | 241008 |
| 2022-12-20 | 9.70 | $9.46 | 165604 |
| 2022-12-19 | 9.73 | $9.49 | 189200 |
| 2022-12-16 | 9.75 | $9.56 | 126800 |
| 2022-12-15 | 9.78 | $9.62 | 183151 |
| 2022-12-14 | 9.79 | $9.89 | 293300 |
| 2022-12-13 | 9.78 | $9.92 | 187000 |
| 2022-12-12 | 9.77 | $9.87 | 122408 |
| 2022-12-09 | 9.76 | $9.80 | 110900 |
| 2022-12-08 | 9.75 | $9.86 | 182537 |
| 2022-12-07 | 9.74 | $9.82 | 266200 |
| 2022-12-06 | 9.73 | $9.86 | 122700 |
| 2022-12-05 | 9.72 | $9.94 | 109330 |
| 2022-12-02 | 9.69 | $10.02 | 88700 |
| 2022-12-01 | 9.66 | $10.13 | 173440 |
| 2022-11-30 | 9.61 | $10.08 | 219049 |
| 2022-11-29 | 9.56 | $9.84 | 142040 |
| 2022-11-28 | 9.53 | $9.85 | 248710 |
| 2022-11-25 | 9.50 | $9.87 | 50104 |
| 2022-11-23 | 9.46 | $9.82 | 109800 |
| 2022-11-22 | 9.42 | $9.83 | 178200 |
| 2022-11-21 | 9.38 | $9.68 | 182602 |
| 2022-11-18 | 9.35 | $9.62 | 190248 |
| 2022-11-17 | 9.32 | $9.50 | 128100 |
| 2022-11-16 | 9.30 | $9.49 | 267200 |
| 2022-11-15 | 9.28 | $9.51 | 166000 |
| 2022-11-14 | 9.25 | $9.45 | 138941 |
| 2022-11-11 | 9.23 | $9.64 | 156300 |
| 2022-11-10 | 9.19 | $9.60 | 139435 |
| 2022-11-09 | 9.14 | $9.25 | 118700 |
| 2022-11-08 | 9.13 | $9.37 | 94000 |
| 2022-11-07 | 9.11 | $9.29 | 98132 |
| 2022-11-04 | 9.09 | $9.14 | 157606 |
| 2022-11-03 | 9.08 | $8.99 | 295800 |
| 2022-11-02 | 9.09 | $9.18 | 339700 |
| 2022-11-01 | 9.08 | $9.34 | 183431 |
| 2022-10-31 | 9.06 | $9.35 | 211941 |
| 2022-10-28 | 9.03 | $9.29 | 156330 |
| 2022-10-27 | 9.00 | $9.16 | 199900 |
| 2022-10-26 | 8.98 | $9.21 | 178500 |
| 2022-10-25 | 8.96 | $9.16 | 163900 |
| 2022-10-24 | 8.94 | $9.02 | 160800 |
| 2022-10-21 | 8.93 | $9.00 | 134800 |
| 2022-10-20 | 8.92 | $8.81 | 125121 |
| 2022-10-19 | 8.93 | $8.87 | 209700 |
| 2022-10-18 | 8.94 | $8.92 | 246200 |
| 2022-10-17 | 8.94 | $8.82 | 284800 |
| 2022-10-14 | 8.95 | $8.65 | 246919 |
| 2022-10-13 | 8.99 | $8.73 | 263200 |
| 2022-10-12 | 9.01 | $8.72 | 300500 |
| 2022-10-11 | 9.04 | $8.68 | 217204 |
| 2022-10-10 | 9.08 | $8.70 | 108602 |
| 2022-10-07 | 9.12 | $8.81 | 200700 |
| 2022-10-06 | 9.16 | $8.99 | 163500 |
| 2022-10-05 | 9.17 | $9.11 | 186400 |
| 2022-10-04 | 9.18 | $9.12 | 196519 |
| 2022-10-03 | 9.19 | $8.84 | 273541 |
| 2022-09-30 | 9.22 | $8.81 | 556429 |
| 2022-09-29 | 9.27 | $8.73 | 395024 |
| 2022-09-28 | 9.32 | $8.80 | 300939 |
| 2022-09-27 | 9.38 | $8.71 | 292623 |
| 2022-09-26 | 9.45 | $8.79 | 358247 |
| 2022-09-23 | 9.52 | $8.92 | 420600 |
| 2022-09-22 | 9.58 | $9.05 | 240712 |
| 2022-09-21 | 9.63 | $9.14 | 164100 |
| 2022-09-20 | 9.69 | $9.25 | 185200 |
| 2022-09-19 | 9.73 | $9.36 | 207400 |
| 2022-09-16 | 9.77 | $9.39 | 145700 |
| 2022-09-15 | 9.81 | $9.44 | 220400 |
| 2022-09-14 | 9.85 | $9.59 | 112513 |
| 2022-09-13 | 9.88 | $9.66 | 205500 |
| 2022-09-12 | 9.90 | $9.88 | 312100 |
| 2022-09-09 | 9.90 | $9.79 | 145100 |
| 2022-09-08 | 9.92 | $9.67 | 207400 |
| 2022-09-07 | 9.94 | $9.60 | 276649 |
| 2022-09-06 | 9.98 | $9.51 | 247100 |
| 2022-09-02 | 10.03 | $9.62 | 227400 |
| 2022-09-01 | 10.07 | $9.69 | 169300 |
| 2022-08-31 | 10.11 | $9.72 | 144233 |
| 2022-08-30 | 10.15 | $9.74 | 136843 |
| 2022-08-29 | 10.19 | $9.83 | 209328 |
| 2022-08-26 | 10.23 | $9.92 | 171200 |
| 2022-08-25 | 10.27 | $10.15 | 152010 |
| 2022-08-24 | 10.28 | $10.10 | 134200 |
| 2022-08-23 | 10.30 | $10.07 | 125749 |
| 2022-08-22 | 10.32 | $10.16 | 71800 |
| 2022-08-19 | 10.34 | $10.29 | 76514 |
| 2022-08-18 | 10.34 | $10.36 | 106600 |
| 2022-08-17 | 10.34 | $10.37 | 137700 |
| 2022-08-16 | 10.34 | $10.45 | 105235 |
| 2022-08-15 | 10.33 | $10.50 | 130910 |
| 2022-08-12 | 10.31 | $10.54 | 108022 |
| 2022-08-11 | 10.28 | $10.52 | 135900 |
| 2022-08-10 | 10.26 | $10.49 | 179236 |
| 2022-08-09 | 10.23 | $10.43 | 81300 |
| 2022-08-08 | 10.21 | $10.45 | 92200 |
| 2022-08-05 | 10.19 | $10.40 | 174600 |
| 2022-08-04 | 10.17 | $10.40 | 117333 |
| 2022-08-03 | 10.14 | $10.41 | 191542 |
| 2022-08-02 | 10.11 | $10.27 | 241500 |
| 2022-08-01 | 10.10 | $10.35 | 213100 |
| 2022-07-29 | 10.07 | $10.30 | 164003 |
| 2022-07-28 | 10.04 | $10.25 | 141100 |
| 2022-07-27 | 10.02 | $10.13 | 158812 |
| 2022-07-26 | 10.01 | $10.02 | 83400 |
| 2022-07-25 | 10.01 | $10.07 | 100840 |
| 2022-07-22 | 10.00 | $10.00 | 320100 |
| 2022-07-21 | 10.00 | $10.14 | 352600 |
| 2022-07-20 | 9.99 | $10.19 | 106500 |
| 2022-07-19 | 9.97 | $10.10 | 201800 |
| 2022-07-18 | 9.96 | $9.93 | 136600 |
| 2022-07-15 | 9.96 | $9.99 | 595200 |
| 2022-07-14 | 9.95 | $9.84 | 174002 |
| 2022-07-13 | 9.97 | $9.91 | 181300 |
| 2022-07-12 | 9.97 | $9.95 | 157100 |
| 2022-07-11 | 9.98 | $10.03 | 334700 |
| 2022-07-08 | 9.97 | $9.93 | 121118 |
| 2022-07-07 | 9.97 | $9.91 | 234700 |
| 2022-07-06 | 9.98 | $9.79 | 157300 |
| 2022-07-05 | 10.00 | $9.75 | 428016 |
| 2022-07-01 | 10.03 | $9.92 | 178013 |
| 2022-06-30 | 10.04 | $9.77 | 330100 |
| 2022-06-29 | 10.07 | $9.94 | 189100 |
| 2022-06-28 | 10.08 | $9.93 | 138200 |
| 2022-06-27 | 10.10 | $10.10 | 120900 |
| 2022-06-24 | 10.09 | $10.06 | 127600 |
| 2022-06-23 | 10.10 | $9.83 | 157114 |
| 2022-06-22 | 10.13 | $9.74 | 152900 |
| 2022-06-21 | 10.17 | $9.84 | 150300 |
| 2022-06-17 | 10.20 | $9.69 | 315800 |
| 2022-06-16 | 10.26 | $9.59 | 154043 |
| 2022-06-15 | 10.33 | $9.84 | 279605 |
| 2022-06-14 | 10.38 | $9.72 | 215516 |
| 2022-06-13 | 10.45 | $9.92 | 204531 |
| 2022-06-10 | 10.50 | $10.27 | 126100 |
| 2022-06-09 | 10.53 | $10.51 | 181000 |
| 2022-06-08 | 10.53 | $10.65 | 88800 |
| 2022-06-07 | 10.51 | $10.69 | 131700 |
| 2022-06-06 | 10.50 | $10.56 | 140490 |
| 2022-06-03 | 10.49 | $10.56 | 106322 |
| 2022-06-02 | 10.48 | $10.73 | 77200 |
| 2022-06-01 | 10.45 | $10.56 | 111800 |
| 2022-05-31 | 10.44 | $10.67 | 176200 |
| 2022-05-27 | 10.42 | $10.69 | 131700 |
| 2022-05-26 | 10.39 | $10.55 | 306800 |
| 2022-05-25 | 10.37 | $10.42 | 150600 |
| 2022-05-24 | 10.37 | $10.34 | 208300 |
| 2022-05-23 | 10.37 | $10.28 | 166800 |
| 2022-05-20 | 10.38 | $10.18 | 123000 |
| 2022-05-19 | 10.40 | $10.14 | 183100 |
| 2022-05-18 | 10.43 | $10.14 | 274005 |
| 2022-05-17 | 10.46 | $10.29 | 149900 |
| 2022-05-16 | 10.48 | $10.02 | 152300 |
| 2022-05-13 | 10.53 | $10.01 | 125742 |
| 2022-05-12 | 10.58 | $9.87 | 371100 |
| 2022-05-11 | 10.66 | $10.00 | 273018 |
| 2022-05-10 | 10.73 | $10.11 | 151836 |
| 2022-05-09 | 10.79 | $10.12 | 226839 |
| 2022-05-06 | 10.86 | $10.50 | 183100 |
| 2022-05-05 | 10.90 | $10.59 | 174320 |
| 2022-05-04 | 10.93 | $10.86 | 165200 |
| 2022-05-03 | 10.94 | $10.72 | 89500 |
| 2022-05-02 | 10.97 | $10.65 | 145900 |
| 2022-04-29 | 11.00 | $10.72 | 126000 |
| 2022-04-28 | 11.03 | $10.89 | 143319 |
| 2022-04-27 | 11.04 | $10.68 | 197236 |
| 2022-04-26 | 11.08 | $10.72 | 106500 |
| 2022-04-25 | 11.12 | $10.90 | 121200 |
| 2022-04-22 | 11.14 | $10.93 | 109211 |
| 2022-04-21 | 11.16 | $11.09 | 185200 |
| 2022-04-20 | 11.17 | $11.21 | 125400 |
| 2022-04-19 | 11.17 | $11.12 | 171700 |
| 2022-04-18 | 11.17 | $11.10 | 163200 |
| 2022-04-14 | 11.18 | $11.05 | 109512 |
| 2022-04-13 | 11.20 | $11.15 | 79012 |
| 2022-04-12 | 11.20 | $11.14 | 229543 |
| 2022-04-11 | 11.21 | $11.16 | 121927 |
| 2022-04-08 | 11.21 | $11.26 | 116121 |
| 2022-04-07 | 11.21 | $11.25 | 132411 |
| 2022-04-06 | 11.20 | $11.23 | 153200 |
| 2022-04-05 | 11.20 | $11.31 | 191500 |
| 2022-04-04 | 11.19 | $11.36 | 210800 |
| 2022-04-01 | 11.17 | $11.40 | 231601 |
| 2022-03-31 | 11.14 | $11.31 | 343416 |
| 2022-03-30 | 11.13 | $11.26 | 132521 |
| 2022-03-29 | 11.11 | $11.23 | 157144 |
| 2022-03-28 | 11.10 | $11.08 | 89500 |
| 2022-03-25 | 11.10 | $11.13 | 119037 |
| 2022-03-24 | 11.10 | $11.08 | 215413 |
| 2022-03-23 | 11.10 | $11.10 | 129442 |
| 2022-03-22 | 11.10 | $11.20 | 123907 |
| 2022-03-21 | 11.09 | $11.14 | 134428 |
| 2022-03-18 | 11.09 | $11.19 | 170902 |
| 2022-03-17 | 11.08 | $11.07 | 162402 |
| 2022-03-16 | 11.08 | $10.91 | 151000 |
| 2022-03-15 | 11.10 | $10.70 | 225627 |
| 2022-03-14 | 11.14 | $10.47 | 232129 |
| 2022-03-11 | 11.21 | $10.69 | 230900 |
| 2022-03-10 | 11.26 | $10.79 | 178300 |
| 2022-03-09 | 11.31 | $10.87 | 151000 |
| 2022-03-08 | 11.36 | $10.60 | 217700 |
| 2022-03-07 | 11.44 | $10.68 | 317000 |
| 2022-03-04 | 11.52 | $11.14 | 194600 |
| 2022-03-03 | 11.56 | $11.39 | 108337 |
| 2022-03-02 | 11.57 | $11.47 | 153000 |
| 2022-03-01 | 11.58 | $11.37 | 108608 |
| 2022-02-28 | 11.61 | $11.48 | 126740 |
| 2022-02-25 | 11.62 | $11.53 | 123700 |
| 2022-02-24 | 11.63 | $11.25 | 299400 |
| 2022-02-23 | 11.67 | $11.23 | 195235 |
| 2022-02-22 | 11.72 | $11.33 | 128702 |
| 2022-02-18 | 11.76 | $11.54 | 99800 |
| 2022-02-17 | 11.78 | $11.54 | 94148 |
| 2022-02-16 | 11.81 | $11.74 | 157158 |
| 2022-02-15 | 11.81 | $11.63 | 175728 |
| 2022-02-14 | 11.83 | $11.53 | 126300 |
| 2022-02-11 | 11.86 | $11.76 | 203849 |
| 2022-02-10 | 11.87 | $11.97 | 149740 |
| 2022-02-09 | 11.86 | $12.09 | 161500 |
| 2022-02-08 | 11.84 | $11.92 | 166900 |
| 2022-02-07 | 11.83 | $11.76 | 133112 |
| 2022-02-04 | 11.84 | $11.78 | 163600 |
| 2022-02-03 | 11.84 | $11.80 | 135500 |
| 2022-02-02 | 11.85 | $11.97 | 113144 |
| 2022-02-01 | 11.84 | $11.89 | 200930 |
| 2022-01-31 | 11.83 | $11.78 | 142333 |
| 2022-01-28 | 11.84 | $11.61 | 148145 |
| 2022-01-27 | 11.86 | $11.43 | 169039 |
| 2022-01-26 | 11.91 | $11.43 | 219341 |
| 2022-01-25 | 11.96 | $11.51 | 465124 |
| 2022-01-24 | 12.00 | $11.54 | 533234 |
| 2022-01-21 | 12.05 | $11.53 | 645836 |
| 2022-01-20 | 12.11 | $11.79 | 162647 |
| 2022-01-19 | 12.14 | $11.85 | 265400 |
| 2022-01-18 | 12.17 | $11.93 | 488900 |
| 2022-01-14 | 12.20 | $12.23 | 167000 |
| 2022-01-13 | 12.19 | $12.27 | 118300 |
| 2022-01-12 | 12.18 | $12.40 | 102100 |
| 2022-01-11 | 12.16 | $12.26 | 119420 |
| 2022-01-10 | 12.15 | $12.16 | 169005 |
| 2022-01-07 | 12.15 | $12.18 | 133200 |
| 2022-01-06 | 12.15 | $12.23 | 137600 |
| 2022-01-05 | 12.14 | $12.16 | 260224 |
| 2022-01-04 | 12.14 | $12.34 | 134600 |
| 2022-01-03 | 12.11 | $12.39 | 138400 |
| 2021-12-31 | 12.09 | $12.18 | 508639 |
| 2021-12-30 | 12.08 | $12.37 | 120900 |
| 2021-12-29 | 12.04 | $12.35 | 106139 |
| 2021-12-28 | 12.01 | $12.25 | 125249 |
| 2021-12-27 | 11.99 | $12.20 | 150847 |
| 2021-12-23 | 11.97 | $12.13 | 166900 |
| 2021-12-22 | 11.95 | $11.94 | 163341 |
| 2021-12-21 | 11.95 | $11.86 | 74600 |
| 2021-12-20 | 11.96 | $11.66 | 160345 |
| 2021-12-17 | 11.99 | $11.90 | 125111 |
| 2021-12-16 | 12.00 | $12.02 | 161900 |
| 2021-12-15 | 12.00 | $12.11 | 154000 |
| 2021-12-14 | 11.99 | $11.99 | 141000 |
| 2021-12-13 | 11.98 | $11.97 | 199527 |
| 2021-12-10 | 11.99 | $11.98 | 133606 |
| 2021-12-09 | 11.99 | $12.00 | 99800 |
| 2021-12-08 | 11.99 | $12.07 | 159048 |
| 2021-12-07 | 11.98 | $12.00 | 144400 |
| 2021-12-06 | 11.97 | $11.84 | 125116 |
| 2021-12-03 | 11.99 | $11.73 | 134100 |
| 2021-12-02 | 12.02 | $11.83 | 113706 |
| 2021-12-01 | 12.03 | $11.72 | 166000 |
| 2021-11-30 | 12.07 | $11.77 | 253100 |
| 2021-11-29 | 12.10 | $11.84 | 111317 |
| 2021-11-26 | 12.13 | $11.84 | 112403 |
| 2021-11-24 | 12.16 | $12.04 | 84000 |
| 2021-11-23 | 12.17 | $11.99 | 191300 |
| 2021-11-22 | 12.19 | $12.08 | 173844 |
| 2021-11-19 | 12.20 | $12.11 | 75623 |
| 2021-11-18 | 12.21 | $12.14 | 128216 |
| 2021-11-17 | 12.22 | $12.13 | 403607 |
| 2021-11-16 | 12.22 | $12.26 | 142921 |
| 2021-11-15 | 12.22 | $12.29 | 67813 |
| 2021-11-12 | 12.21 | $12.31 | 73800 |
| 2021-11-11 | 12.20 | $12.38 | 71200 |
| 2021-11-10 | 12.19 | $12.32 | 175241 |
| 2021-11-09 | 12.17 | $12.34 | 129439 |
| 2021-11-08 | 12.15 | $12.34 | 96000 |
| 2021-11-05 | 12.13 | $12.28 | 80400 |
| 2021-11-04 | 12.12 | $12.27 | 106000 |
| 2021-11-03 | 12.10 | $12.26 | 74300 |
| 2021-11-02 | 12.09 | $12.23 | 95813 |
| 2021-11-01 | 12.07 | $12.21 | 118600 |
| 2021-10-29 | 12.06 | $12.17 | 115226 |
| 2021-10-28 | 12.04 | $12.15 | 175224 |
| 2021-10-27 | 12.03 | $12.10 | 143400 |
| 2021-10-26 | 12.02 | $12.10 | 99100 |
| 2021-10-25 | 12.02 | $12.13 | 147600 |
| 2021-10-22 | 12.01 | $12.12 | 146000 |
| 2021-10-21 | 11.99 | $12.08 | 127800 |
| 2021-10-20 | 11.98 | $12.08 | 140005 |
| 2021-10-19 | 11.97 | $12.05 | 128400 |
| 2021-10-18 | 11.97 | $12.02 | 81300 |
| 2021-10-15 | 11.96 | $12.02 | 92205 |
| 2021-10-14 | 11.95 | $11.91 | 141600 |
| 2021-10-13 | 11.96 | $11.88 | 70700 |
| 2021-10-12 | 11.97 | $11.81 | 80800 |
| 2021-10-11 | 11.98 | $11.88 | 113207 |
| 2021-10-08 | 11.99 | $11.95 | 71730 |
| 2021-10-07 | 12.00 | $11.94 | 83700 |
| 2021-10-06 | 12.00 | $11.82 | 104300 |
| 2021-10-05 | 12.02 | $11.80 | 131700 |
| 2021-10-04 | 12.05 | $11.72 | 145100 |
| 2021-10-01 | 12.08 | $11.77 | 136116 |
| 2021-09-30 | 12.11 | $11.71 | 313506 |
| 2021-09-29 | 12.16 | $11.88 | 93304 |
| 2021-09-28 | 12.19 | $11.86 | 168000 |
| 2021-09-27 | 12.22 | $12.01 | 97638 |
| 2021-09-24 | 12.24 | $12.01 | 116100 |
| 2021-09-23 | 12.27 | $12.01 | 163100 |
| 2021-09-22 | 12.29 | $11.96 | 120941 |
| 2021-09-21 | 12.33 | $11.91 | 201538 |
| 2021-09-20 | 12.37 | $11.93 | 200300 |
| 2021-09-17 | 12.42 | $12.13 | 106840 |
| 2021-09-16 | 12.45 | $12.24 | 119800 |
| 2021-09-15 | 12.47 | $12.28 | 121647 |
| 2021-09-14 | 12.49 | $12.30 | 164744 |
| 2021-09-13 | 12.51 | $12.43 | 153200 |
| 2021-09-10 | 12.52 | $12.45 | 112440 |
| 2021-09-09 | 12.53 | $12.49 | 104631 |
| 2021-09-08 | 12.54 | $12.53 | 106411 |
| 2021-09-07 | 12.54 | $12.56 | 188990 |
| 2021-09-03 | 12.53 | $12.60 | 111935 |
| 2021-09-02 | 12.53 | $12.57 | 179000 |
| 2021-09-01 | 12.52 | $12.55 | 131502 |
| 2021-08-31 | 12.52 | $12.52 | 161346 |
| 2021-08-30 | 12.52 | $12.52 | 100707 |
| 2021-08-27 | 12.52 | $12.56 | 91300 |
| 2021-08-26 | 12.52 | $12.50 | 140633 |
| 2021-08-25 | 12.52 | $12.56 | 76047 |
| 2021-08-24 | 12.51 | $12.56 | 91534 |
| 2021-08-23 | 12.51 | $12.50 | 114400 |
| 2021-08-20 | 12.51 | $12.46 | 92800 |
| 2021-08-19 | 12.51 | $12.39 | 257137 |
| 2021-08-18 | 12.53 | $12.52 | 137400 |
| 2021-08-17 | 12.53 | $12.58 | 190400 |
| 2021-08-16 | 12.52 | $12.64 | 175044 |
| 2021-08-13 | 12.51 | $12.64 | 164225 |
| 2021-08-12 | 12.50 | $12.65 | 257000 |
| 2021-08-11 | 12.48 | $12.57 | 68432 |
| 2021-08-10 | 12.47 | $12.53 | 121279 |
| 2021-08-09 | 12.46 | $12.50 | 137734 |
| 2021-08-06 | 12.46 | $12.47 | 99500 |
| 2021-08-05 | 12.46 | $12.45 | 147300 |
| 2021-08-04 | 12.46 | $12.42 | 134144 |
| 2021-08-03 | 12.46 | $12.46 | 96500 |
| 2021-08-02 | 12.46 | $12.44 | 110336 |
| 2021-07-30 | 12.47 | $12.40 | 156537 |
| 2021-07-29 | 12.47 | $12.42 | 102119 |
| 2021-07-28 | 12.48 | $12.40 | 152606 |
| 2021-07-27 | 12.49 | $12.44 | 99129 |
| 2021-07-26 | 12.49 | $12.47 | 128536 |
| 2021-07-23 | 12.49 | $12.53 | 102314 |
| 2021-07-22 | 12.49 | $12.48 | 118443 |
| 2021-07-21 | 12.49 | $12.50 | 60434 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.11
2026-07-17
Close Price
$11.94
Vol: 68235
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.81
Average
10.82
Maximum
12.54
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.11 | $11.94 | 68235 |
| 2026-07-16 | 12.12 | $12.16 | 62438 |
| 2026-07-15 | 12.11 | $12.17 | 64743 |
| 2026-07-14 | 12.09 | $12.18 | 98000 |
| 2026-07-13 | 12.08 | $12.26 | 126200 |
| 2026-07-10 | 12.05 | $12.28 | 68213 |
| 2026-07-09 | 12.02 | $12.20 | 73309 |
| 2026-07-08 | 12.00 | $12.13 | 83532 |
| 2026-07-07 | 11.98 | $12.20 | 87500 |
| 2026-07-06 | 11.95 | $12.17 | 131800 |
| 2026-07-02 | 11.92 | $12.10 | 79300 |
| 2026-07-01 | 11.90 | $12.08 | 124200 |
| 2026-06-30 | 11.88 | $12.09 | 171620 |
| 2026-06-29 | 11.86 | $11.99 | 131022 |
| 2026-06-26 | 11.85 | $11.83 | 70741 |
| 2026-06-25 | 11.85 | $11.81 | 68900 |
| 2026-06-24 | 11.86 | $11.77 | 75600 |
| 2026-06-23 | 11.87 | $11.79 | 81500 |
| 2026-06-22 | 11.88 | $11.81 | 98600 |
| 2026-06-18 | 11.89 | $11.88 | 79600 |
| 2026-06-17 | 11.89 | $11.84 | 88028 |
| 2026-06-16 | 11.90 | $11.95 | 51200 |
| 2026-06-15 | 11.89 | $12.02 | 76500 |
| 2026-06-12 | 11.88 | $11.93 | 100237 |
| 2026-06-11 | 11.87 | $11.86 | 146612 |
| 2026-06-10 | 11.87 | $11.71 | 100813 |
| 2026-06-09 | 11.88 | $11.81 | 166601 |
| 2026-06-08 | 11.89 | $11.67 | 96243 |
| 2026-06-05 | 11.91 | $11.72 | 135835 |
| 2026-06-04 | 11.92 | $11.98 | 95400 |
| 2026-06-03 | 11.92 | $12.01 | 86400 |
| 2026-06-02 | 11.90 | $12.07 | 131421 |
| 2026-06-01 | 11.88 | $11.97 | 211907 |
| 2026-05-29 | 11.87 | $12.08 | 124100 |
| 2026-05-28 | 11.85 | $12.01 | 118216 |
| 2026-05-27 | 11.83 | $11.99 | 61826 |
| 2026-05-26 | 11.81 | $11.93 | 123904 |
| 2026-05-22 | 11.80 | $11.85 | 82321 |
| 2026-05-21 | 11.79 | $11.86 | 95538 |
| 2026-05-20 | 11.78 | $11.83 | 159208 |
| 2026-05-19 | 11.77 | $11.64 | 110531 |
| 2026-05-18 | 11.79 | $11.62 | 120300 |
| 2026-05-15 | 11.80 | $11.55 | 101700 |
| 2026-05-14 | 11.82 | $11.89 | 105478 |
| 2026-05-13 | 11.81 | $11.88 | 123600 |
| 2026-05-12 | 11.80 | $11.89 | 84268 |
| 2026-05-11 | 11.78 | $11.92 | 148205 |
| 2026-05-08 | 11.77 | $11.90 | 62100 |
| 2026-05-07 | 11.75 | $11.88 | 124900 |
| 2026-05-06 | 11.73 | $11.91 | 117700 |
| 2026-05-05 | 11.71 | $11.77 | 62718 |
| 2026-05-04 | 11.70 | $11.70 | 93007 |
| 2026-05-01 | 11.69 | $11.83 | 107623 |
| 2026-04-30 | 11.67 | $11.83 | 147246 |
| 2026-04-29 | 11.64 | $11.63 | 139500 |
| 2026-04-28 | 11.63 | $11.67 | 110233 |
| 2026-04-27 | 11.61 | $11.73 | 137100 |
| 2026-04-24 | 11.58 | $11.66 | 104600 |
| 2026-04-23 | 11.55 | $11.62 | 94034 |
| 2026-04-22 | 11.52 | $11.66 | 58900 |
| 2026-04-21 | 11.49 | $11.68 | 82031 |
| 2026-04-20 | 11.45 | $11.74 | 53072 |
| 2026-04-17 | 11.40 | $11.77 | 156600 |
| 2026-04-16 | 11.34 | $11.71 | 88407 |
| 2026-04-15 | 11.29 | $11.65 | 170418 |
| 2026-04-14 | 11.24 | $11.75 | 152100 |
| 2026-04-13 | 11.18 | $11.63 | 150708 |
| 2026-04-10 | 11.13 | $11.48 | 112200 |
| 2026-04-09 | 11.09 | $11.50 | 210100 |
| 2026-04-08 | 11.05 | $11.46 | 163705 |
| 2026-04-07 | 11.01 | $11.17 | 226236 |
| 2026-04-06 | 11.00 | $11.17 | 147946 |
| 2026-04-02 | 11.00 | $11.14 | 225636 |
| 2026-04-01 | 11.00 | $11.11 | 186700 |
| 2026-03-31 | 11.00 | $10.96 | 205000 |
| 2026-03-30 | 11.02 | $10.62 | 119655 |
| 2026-03-27 | 11.08 | $10.64 | 156920 |
| 2026-03-26 | 11.15 | $10.82 | 167125 |
| 2026-03-25 | 11.20 | $11.05 | 185100 |
| 2026-03-24 | 11.24 | $10.99 | 168542 |
| 2026-03-23 | 11.28 | $10.94 | 156800 |
| 2026-03-20 | 11.34 | $10.84 | 110800 |
| 2026-03-19 | 11.41 | $11.00 | 285635 |
| 2026-03-18 | 11.48 | $11.16 | 154625 |
| 2026-03-17 | 11.53 | $11.29 | 82098 |
| 2026-03-16 | 11.57 | $11.23 | 106945 |
| 2026-03-13 | 11.62 | $11.14 | 97134 |
| 2026-03-12 | 11.68 | $11.30 | 192344 |
| 2026-03-11 | 11.73 | $11.49 | 264600 |
| 2026-03-10 | 11.76 | $11.46 | 271100 |
| 2026-03-09 | 11.81 | $11.35 | 294124 |
| 2026-03-06 | 11.86 | $11.38 | 176314 |
| 2026-03-05 | 11.91 | $11.56 | 232600 |
| 2026-03-04 | 11.95 | $11.73 | 151802 |
| 2026-03-03 | 11.98 | $11.74 | 288300 |
| 2026-03-02 | 12.00 | $12.00 | 188100 |
| 2026-02-27 | 12.00 | $12.05 | 127400 |
| 2026-02-26 | 11.99 | $12.04 | 202900 |
| 2026-02-25 | 11.98 | $12.09 | 112000 |
| 2026-02-24 | 11.97 | $11.99 | 188300 |
| 2026-02-23 | 11.97 | $11.95 | 104206 |
| 2026-02-20 | 11.97 | $12.00 | 110000 |
| 2026-02-19 | 11.97 | $11.88 | 71711 |
| 2026-02-18 | 11.97 | $11.99 | 124200 |
| 2026-02-17 | 11.97 | $11.93 | 120200 |
| 2026-02-13 | 11.97 | $11.95 | 145100 |
| 2026-02-12 | 11.97 | $12.03 | 188793 |
| 2026-02-11 | 11.96 | $12.10 | 85648 |
| 2026-02-10 | 11.94 | $12.09 | 128300 |
| 2026-02-09 | 11.93 | $12.06 | 140347 |
| 2026-02-06 | 11.91 | $11.98 | 159400 |
| 2026-02-05 | 11.91 | $11.82 | 141834 |
| 2026-02-04 | 11.91 | $11.88 | 206716 |
| 2026-02-03 | 11.92 | $11.95 | 226600 |
| 2026-02-02 | 11.91 | $11.94 | 128106 |
| 2026-01-30 | 11.90 | $11.90 | 116733 |
| 2026-01-29 | 11.90 | $11.89 | 217513 |
| 2026-01-28 | 11.90 | $11.92 | 138104 |
| 2026-01-27 | 11.89 | $11.99 | 193300 |
| 2026-01-26 | 11.88 | $11.97 | 128408 |
| 2026-01-23 | 11.87 | $11.90 | 139700 |
| 2026-01-22 | 11.86 | $11.93 | 123700 |
| 2026-01-21 | 11.85 | $11.82 | 147022 |
| 2026-01-20 | 11.85 | $11.72 | 194300 |
| 2026-01-16 | 11.86 | $11.94 | 98107 |
| 2026-01-15 | 11.84 | $11.96 | 202244 |
| 2026-01-14 | 11.82 | $12.00 | 167300 |
| 2026-01-13 | 11.80 | $12.00 | 232106 |
| 2026-01-12 | 11.77 | $11.94 | 231131 |
| 2026-01-09 | 11.75 | $11.84 | 218121 |
| 2026-01-08 | 11.74 | $11.77 | 118400 |
| 2026-01-07 | 11.74 | $11.70 | 489400 |
| 2026-01-06 | 11.74 | $11.86 | 204900 |
| 2026-01-05 | 11.73 | $11.84 | 151900 |
| 2026-01-02 | 11.71 | $11.80 | 193900 |
| 2025-12-31 | 11.70 | $11.71 | 209301 |
| 2025-12-30 | 11.70 | $11.79 | 155400 |
| 2025-12-29 | 11.69 | $11.74 | 104541 |
| 2025-12-26 | 11.69 | $11.75 | 101300 |
| 2025-12-24 | 11.68 | $11.72 | 94100 |
| 2025-12-23 | 11.67 | $11.69 | 138914 |
| 2025-12-22 | 11.66 | $11.67 | 109300 |
| 2025-12-19 | 11.66 | $11.73 | 209747 |
| 2025-12-18 | 11.64 | $11.58 | 185327 |
| 2025-12-17 | 11.64 | $11.57 | 128015 |
| 2025-12-16 | 11.64 | $11.62 | 271603 |
| 2025-12-15 | 11.63 | $11.65 | 107000 |
| 2025-12-12 | 11.62 | $11.69 | 123737 |
| 2025-12-11 | 11.60 | $11.76 | 178100 |
| 2025-12-10 | 11.57 | $11.82 | 149229 |
| 2025-12-09 | 11.54 | $11.70 | 119000 |
| 2025-12-08 | 11.51 | $11.73 | 199923 |
| 2025-12-05 | 11.49 | $11.71 | 213400 |
| 2025-12-04 | 11.46 | $11.68 | 152900 |
| 2025-12-03 | 11.44 | $11.64 | 156800 |
| 2025-12-02 | 11.42 | $11.62 | 251802 |
| 2025-12-01 | 11.40 | $11.58 | 118300 |
| 2025-11-28 | 11.39 | $11.61 | 145100 |
| 2025-11-26 | 11.37 | $11.48 | 179200 |
| 2025-11-25 | 11.37 | $11.46 | 252109 |
| 2025-11-24 | 11.36 | $11.30 | 142711 |
| 2025-11-21 | 11.38 | $11.20 | 210006 |
| 2025-11-20 | 11.41 | $11.13 | 207400 |
| 2025-11-19 | 11.45 | $11.24 | 193100 |
| 2025-11-18 | 11.47 | $11.16 | 117400 |
| 2025-11-17 | 11.51 | $11.21 | 180700 |
| 2025-11-14 | 11.54 | $11.34 | 250302 |
| 2025-11-13 | 11.57 | $11.44 | 224247 |
| 2025-11-12 | 11.58 | $11.58 | 132400 |
| 2025-11-11 | 11.58 | $11.57 | 221000 |
| 2025-11-10 | 11.58 | $11.57 | 164025 |
| 2025-11-07 | 11.58 | $11.47 | 196300 |
| 2025-11-06 | 11.59 | $11.50 | 110500 |
| 2025-11-05 | 11.60 | $11.58 | 111000 |
| 2025-11-04 | 11.60 | $11.56 | 159000 |
| 2025-11-03 | 11.60 | $11.62 | 117005 |
| 2025-10-31 | 11.60 | $11.66 | 136903 |
| 2025-10-30 | 11.60 | $11.63 | 169900 |
| 2025-10-29 | 11.60 | $11.64 | 105020 |
| 2025-10-28 | 11.60 | $11.67 | 134800 |
| 2025-10-27 | 11.59 | $11.68 | 138300 |
| 2025-10-24 | 11.59 | $11.58 | 130400 |
| 2025-10-23 | 11.59 | $11.56 | 175735 |
| 2025-10-22 | 11.60 | $11.48 | 193000 |
| 2025-10-21 | 11.61 | $11.60 | 169143 |
| 2025-10-20 | 11.61 | $11.58 | 175700 |
| 2025-10-17 | 11.61 | $11.45 | 136436 |
| 2025-10-16 | 11.63 | $11.52 | 174217 |
| 2025-10-15 | 11.64 | $11.61 | 155848 |
| 2025-10-14 | 11.64 | $11.56 | 218716 |
| 2025-10-13 | 11.64 | $11.59 | 385700 |
| 2025-10-10 | 11.64 | $11.49 | 164500 |
| 2025-10-09 | 11.66 | $11.74 | 188500 |
| 2025-10-08 | 11.65 | $11.80 | 137325 |
| 2025-10-07 | 11.63 | $11.76 | 170700 |
| 2025-10-06 | 11.61 | $11.75 | 202511 |
| 2025-10-03 | 11.60 | $11.73 | 145000 |
| 2025-10-02 | 11.59 | $11.71 | 184500 |
| 2025-10-01 | 11.58 | $11.68 | 213309 |
| 2025-09-30 | 11.57 | $11.57 | 232600 |
| 2025-09-29 | 11.57 | $11.50 | 138200 |
| 2025-09-26 | 11.58 | $11.49 | 100406 |
| 2025-09-25 | 11.58 | $11.49 | 116919 |
| 2025-09-24 | 11.59 | $11.53 | 118222 |
| 2025-09-23 | 11.60 | $11.59 | 75000 |
| 2025-09-22 | 11.60 | $11.59 | 126900 |
| 2025-09-19 | 11.59 | $11.59 | 121000 |
| 2025-09-18 | 11.59 | $11.54 | 144300 |
| 2025-09-17 | 11.59 | $11.56 | 172547 |
| 2025-09-16 | 11.59 | $11.59 | 137600 |
| 2025-09-15 | 11.59 | $11.64 | 128523 |
| 2025-09-12 | 11.58 | $11.69 | 130507 |
| 2025-09-11 | 11.56 | $11.74 | 143100 |
| 2025-09-10 | 11.54 | $11.70 | 122254 |
| 2025-09-09 | 11.52 | $11.61 | 171600 |
| 2025-09-08 | 11.51 | $11.60 | 108140 |
| 2025-09-05 | 11.50 | $11.54 | 179236 |
| 2025-09-04 | 11.50 | $11.52 | 97900 |
| 2025-09-03 | 11.49 | $11.51 | 74806 |
| 2025-09-02 | 11.49 | $11.49 | 125700 |
| 2025-08-29 | 11.49 | $11.55 | 93700 |
| 2025-08-28 | 11.48 | $11.54 | 71235 |
| 2025-08-27 | 11.47 | $11.49 | 88030 |
| 2025-08-26 | 11.46 | $11.53 | 102700 |
| 2025-08-25 | 11.45 | $11.54 | 122100 |
| 2025-08-22 | 11.44 | $11.48 | 67700 |
| 2025-08-21 | 11.43 | $11.36 | 76520 |
| 2025-08-20 | 11.44 | $11.38 | 94000 |
| 2025-08-19 | 11.44 | $11.47 | 55943 |
| 2025-08-18 | 11.44 | $11.50 | 76900 |
| 2025-08-15 | 11.43 | $11.43 | 65700 |
| 2025-08-14 | 11.42 | $11.50 | 82929 |
| 2025-08-13 | 11.41 | $11.56 | 126627 |
| 2025-08-12 | 11.40 | $11.51 | 129547 |
| 2025-08-11 | 11.38 | $11.45 | 89410 |
| 2025-08-08 | 11.37 | $11.46 | 93200 |
| 2025-08-07 | 11.37 | $11.41 | 140000 |
| 2025-08-06 | 11.36 | $11.42 | 95200 |
| 2025-08-05 | 11.36 | $11.36 | 125540 |
| 2025-08-04 | 11.36 | $11.37 | 129527 |
| 2025-08-01 | 11.36 | $11.19 | 120000 |
| 2025-07-31 | 11.38 | $11.34 | 87600 |
| 2025-07-30 | 11.39 | $11.37 | 97427 |
| 2025-07-29 | 11.39 | $11.37 | 120020 |
| 2025-07-28 | 11.39 | $11.41 | 62204 |
| 2025-07-25 | 11.39 | $11.48 | 72800 |
| 2025-07-24 | 11.38 | $11.39 | 130648 |
| 2025-07-23 | 11.38 | $11.42 | 151700 |
| 2025-07-22 | 11.38 | $11.25 | 116220 |
| 2025-07-21 | 11.39 | $11.37 | 60412 |
| 2025-07-18 | 11.39 | $11.35 | 85621 |
| 2025-07-17 | 11.39 | $11.33 | 103700 |
| 2025-07-16 | 11.38 | $11.32 | 129300 |
| 2025-07-15 | 11.38 | $11.29 | 141219 |
| 2025-07-14 | 11.39 | $11.43 | 101500 |
| 2025-07-11 | 11.37 | $11.43 | 124000 |
| 2025-07-10 | 11.36 | $11.48 | 65547 |
| 2025-07-09 | 11.34 | $11.52 | 84300 |
| 2025-07-08 | 11.32 | $11.45 | 55739 |
| 2025-07-07 | 11.30 | $11.44 | 84700 |
| 2025-07-03 | 11.28 | $11.51 | 53211 |
| 2025-07-02 | 11.25 | $11.52 | 93929 |
| 2025-07-01 | 11.22 | $11.45 | 163813 |
| 2025-06-30 | 11.20 | $11.35 | 171725 |
| 2025-06-27 | 11.18 | $11.30 | 245346 |
| 2025-06-26 | 11.17 | $11.23 | 226549 |
| 2025-06-25 | 11.17 | $11.17 | 112700 |
| 2025-06-24 | 11.17 | $11.23 | 256200 |
| 2025-06-23 | 11.16 | $11.07 | 112700 |
| 2025-06-20 | 11.17 | $11.04 | 166814 |
| 2025-06-18 | 11.19 | $11.06 | 83839 |
| 2025-06-17 | 11.20 | $11.15 | 120902 |
| 2025-06-16 | 11.20 | $11.21 | 91747 |
| 2025-06-13 | 11.20 | $11.21 | 231143 |
| 2025-06-12 | 11.20 | $11.28 | 143610 |
| 2025-06-11 | 11.19 | $11.24 | 108305 |
| 2025-06-10 | 11.18 | $11.24 | 131921 |
| 2025-06-09 | 11.18 | $11.17 | 124816 |
| 2025-06-06 | 11.18 | $11.19 | 126700 |
| 2025-06-05 | 11.17 | $11.17 | 152100 |
| 2025-06-04 | 11.17 | $11.16 | 173200 |
| 2025-06-03 | 11.16 | $11.19 | 108615 |
| 2025-06-02 | 11.15 | $11.19 | 154600 |
| 2025-05-30 | 11.14 | $11.19 | 103100 |
| 2025-05-29 | 11.13 | $11.19 | 116400 |
| 2025-05-28 | 11.12 | $11.16 | 209200 |
| 2025-05-27 | 11.10 | $11.24 | 64400 |
| 2025-05-23 | 11.08 | $11.19 | 95200 |
| 2025-05-22 | 11.06 | $11.16 | 93700 |
| 2025-05-21 | 11.04 | $11.14 | 97100 |
| 2025-05-20 | 11.02 | $11.21 | 132025 |
| 2025-05-19 | 10.98 | $11.17 | 122700 |
| 2025-05-16 | 10.95 | $11.22 | 98800 |
| 2025-05-15 | 10.90 | $11.05 | 123202 |
| 2025-05-14 | 10.87 | $11.17 | 101335 |
| 2025-05-13 | 10.82 | $11.05 | 142026 |
| 2025-05-12 | 10.78 | $11.08 | 124800 |
| 2025-05-09 | 10.73 | $10.88 | 108800 |
| 2025-05-08 | 10.71 | $10.95 | 90309 |
| 2025-05-07 | 10.67 | $10.83 | 162600 |
| 2025-05-06 | 10.63 | $10.91 | 65511 |
| 2025-05-05 | 10.59 | $10.95 | 82628 |
| 2025-05-02 | 10.53 | $10.92 | 74100 |
| 2025-05-01 | 10.48 | $10.87 | 117300 |
| 2025-04-30 | 10.43 | $10.74 | 140828 |
| 2025-04-29 | 10.40 | $10.74 | 110100 |
| 2025-04-28 | 10.36 | $10.63 | 68720 |
| 2025-04-25 | 10.34 | $10.69 | 77700 |
| 2025-04-24 | 10.31 | $10.61 | 119326 |
| 2025-04-23 | 10.29 | $10.40 | 185300 |
| 2025-04-22 | 10.29 | $10.22 | 111509 |
| 2025-04-21 | 10.32 | $10.00 | 167300 |
| 2025-04-17 | 10.37 | $10.19 | 144206 |
| 2025-04-16 | 10.41 | $10.22 | 160430 |
| 2025-04-15 | 10.45 | $10.39 | 191901 |
| 2025-04-14 | 10.47 | $10.55 | 184926 |
| 2025-04-11 | 10.48 | $10.32 | 148800 |
| 2025-04-10 | 10.52 | $10.33 | 279600 |
| 2025-04-09 | 10.56 | $10.44 | 313608 |
| 2025-04-08 | 10.58 | $9.70 | 315600 |
| 2025-04-07 | 10.69 | $9.66 | 314160 |
| 2025-04-04 | 10.81 | $9.86 | 331200 |
| 2025-04-03 | 10.91 | $10.64 | 138100 |
| 2025-04-02 | 10.94 | $10.87 | 142800 |
| 2025-04-01 | 10.95 | $10.89 | 183700 |
| 2025-03-31 | 10.96 | $10.85 | 269401 |
| 2025-03-28 | 10.97 | $10.84 | 206629 |
| 2025-03-27 | 10.99 | $10.89 | 116058 |
| 2025-03-26 | 11.00 | $10.93 | 167300 |
| 2025-03-25 | 11.01 | $11.02 | 153200 |
| 2025-03-24 | 11.02 | $11.07 | 80737 |
| 2025-03-21 | 11.02 | $11.03 | 83627 |
| 2025-03-20 | 11.02 | $11.05 | 64200 |
| 2025-03-19 | 11.03 | $11.05 | 88400 |
| 2025-03-18 | 11.04 | $11.00 | 110900 |
| 2025-03-17 | 11.05 | $11.01 | 149838 |
| 2025-03-14 | 11.07 | $10.87 | 101220 |
| 2025-03-13 | 11.10 | $10.81 | 138800 |
| 2025-03-12 | 11.14 | $10.94 | 166800 |
| 2025-03-11 | 11.16 | $10.86 | 208717 |
| 2025-03-10 | 11.20 | $10.94 | 241329 |
| 2025-03-07 | 11.23 | $11.12 | 204000 |
| 2025-03-06 | 11.25 | $11.06 | 163300 |
| 2025-03-05 | 11.27 | $11.17 | 196745 |
| 2025-03-04 | 11.28 | $11.08 | 201926 |
| 2025-03-03 | 11.30 | $11.20 | 172507 |
| 2025-02-28 | 11.31 | $11.28 | 129049 |
| 2025-02-27 | 11.31 | $11.22 | 74913 |
| 2025-02-26 | 11.32 | $11.28 | 102700 |
| 2025-02-25 | 11.32 | $11.29 | 66100 |
| 2025-02-24 | 11.32 | $11.37 | 97629 |
| 2025-02-21 | 11.32 | $11.36 | 137500 |
| 2025-02-20 | 11.31 | $11.36 | 94077 |
| 2025-02-19 | 11.31 | $11.38 | 117628 |
| 2025-02-18 | 11.30 | $11.39 | 107900 |
| 2025-02-14 | 11.29 | $11.33 | 147217 |
| 2025-02-13 | 11.28 | $11.39 | 145600 |
| 2025-02-12 | 11.27 | $11.31 | 310997 |
| 2025-02-11 | 11.26 | $11.31 | 117630 |
| 2025-02-10 | 11.25 | $11.22 | 149720 |
| 2025-02-07 | 11.25 | $11.22 | 223000 |
| 2025-02-06 | 11.25 | $11.29 | 181500 |
| 2025-02-05 | 11.24 | $11.27 | 220800 |
| 2025-02-04 | 11.23 | $11.19 | 207719 |
| 2025-02-03 | 11.22 | $11.16 | 186800 |
| 2025-01-31 | 11.22 | $11.28 | 188310 |
| 2025-01-30 | 11.20 | $11.26 | 223928 |
| 2025-01-29 | 11.18 | $11.28 | 169300 |
| 2025-01-28 | 11.16 | $11.42 | 99500 |
| 2025-01-27 | 11.12 | $11.41 | 209900 |
| 2025-01-24 | 11.09 | $11.39 | 128401 |
| 2025-01-23 | 11.05 | $11.28 | 95500 |
| 2025-01-22 | 11.02 | $11.24 | 136300 |
| 2025-01-21 | 10.99 | $11.19 | 129100 |
| 2025-01-17 | 10.97 | $11.24 | 97300 |
| 2025-01-16 | 10.93 | $11.15 | 133600 |
| 2025-01-15 | 10.91 | $11.08 | 182133 |
| 2025-01-14 | 10.90 | $10.91 | 123200 |
| 2025-01-13 | 10.90 | $10.85 | 171733 |
| 2025-01-10 | 10.91 | $10.81 | 117300 |
| 2025-01-08 | 10.92 | $10.98 | 82129 |
| 2025-01-07 | 10.92 | $10.99 | 225200 |
| 2025-01-06 | 10.93 | $10.93 | 115500 |
| 2025-01-03 | 10.94 | $10.92 | 59300 |
| 2025-01-02 | 10.95 | $10.84 | 183608 |
| 2024-12-31 | 10.97 | $10.77 | 172927 |
| 2024-12-30 | 11.00 | $10.82 | 147000 |
| 2024-12-27 | 11.03 | $10.88 | 104318 |
| 2024-12-26 | 11.06 | $11.05 | 97300 |
| 2024-12-24 | 11.07 | $11.03 | 95840 |
| 2024-12-23 | 11.08 | $10.92 | 209800 |
| 2024-12-20 | 11.11 | $10.80 | 155600 |
| 2024-12-19 | 11.15 | $10.65 | 219016 |
| 2024-12-18 | 11.20 | $10.82 | 318218 |
| 2024-12-17 | 11.25 | $11.01 | 198533 |
| 2024-12-16 | 11.27 | $11.05 | 150300 |
| 2024-12-13 | 11.29 | $11.16 | 118827 |
| 2024-12-12 | 11.30 | $11.21 | 201920 |
| 2024-12-11 | 11.31 | $11.39 | 94901 |
| 2024-12-10 | 11.30 | $11.32 | 159500 |
| 2024-12-09 | 11.30 | $11.32 | 128300 |
| 2024-12-06 | 11.29 | $11.35 | 179905 |
| 2024-12-05 | 11.28 | $11.33 | 268047 |
| 2024-12-04 | 11.28 | $11.33 | 163300 |
| 2024-12-03 | 11.27 | $11.34 | 247900 |
| 2024-12-02 | 11.25 | $11.30 | 157800 |
| 2024-11-29 | 11.25 | $11.36 | 156240 |
| 2024-11-27 | 11.23 | $11.28 | 203500 |
| 2024-11-26 | 11.23 | $11.25 | 96402 |
| 2024-11-25 | 11.22 | $11.31 | 147841 |
| 2024-11-22 | 11.21 | $11.23 | 123848 |
| 2024-11-21 | 11.21 | $11.24 | 115100 |
| 2024-11-20 | 11.21 | $11.15 | 96646 |
| 2024-11-19 | 11.22 | $11.29 | 247419 |
| 2024-11-18 | 11.21 | $11.31 | 135839 |
| 2024-11-15 | 11.21 | $11.18 | 148500 |
| 2024-11-14 | 11.21 | $11.18 | 119829 |
| 2024-11-13 | 11.22 | $11.12 | 103400 |
| 2024-11-12 | 11.23 | $11.26 | 127204 |
| 2024-11-11 | 11.23 | $11.36 | 223400 |
| 2024-11-08 | 11.22 | $11.24 | 187900 |
| 2024-11-07 | 11.23 | $11.20 | 131200 |
| 2024-11-06 | 11.24 | $11.10 | 153500 |
| 2024-11-05 | 11.25 | $11.03 | 134400 |
| 2024-11-04 | 11.28 | $11.00 | 254516 |
| 2024-11-01 | 11.31 | $11.15 | 136247 |
| 2024-10-31 | 11.32 | $11.28 | 107300 |
| 2024-10-30 | 11.33 | $11.31 | 113000 |
| 2024-10-29 | 11.32 | $11.34 | 63739 |
| 2024-10-28 | 11.32 | $11.37 | 69530 |
| 2024-10-25 | 11.31 | $11.31 | 152315 |
| 2024-10-24 | 11.31 | $11.34 | 160734 |
| 2024-10-23 | 11.30 | $11.31 | 176635 |
| 2024-10-22 | 11.30 | $11.38 | 174139 |
| 2024-10-21 | 11.29 | $11.33 | 130329 |
| 2024-10-18 | 11.28 | $11.30 | 95306 |
| 2024-10-17 | 11.28 | $11.31 | 159500 |
| 2024-10-16 | 11.27 | $11.28 | 121112 |
| 2024-10-15 | 11.27 | $11.29 | 119600 |
| 2024-10-14 | 11.26 | $11.42 | 88100 |
| 2024-10-11 | 11.24 | $11.39 | 152500 |
| 2024-10-10 | 11.22 | $11.34 | 109539 |
| 2024-10-09 | 11.21 | $11.34 | 286826 |
| 2024-10-08 | 11.19 | $11.20 | 165500 |
| 2024-10-07 | 11.19 | $11.13 | 210600 |
| 2024-10-04 | 11.19 | $11.18 | 157600 |
| 2024-10-03 | 11.18 | $11.17 | 150500 |
| 2024-10-02 | 11.18 | $11.26 | 159504 |
| 2024-10-01 | 11.16 | $11.21 | 204700 |
| 2024-09-30 | 11.15 | $11.26 | 163900 |
| 2024-09-27 | 11.14 | $11.27 | 163200 |
| 2024-09-26 | 11.12 | $11.23 | 144029 |
| 2024-09-25 | 11.11 | $11.17 | 168600 |
| 2024-09-24 | 11.10 | $11.19 | 146408 |
| 2024-09-23 | 11.08 | $11.14 | 133400 |
| 2024-09-20 | 11.08 | $11.17 | 259900 |
| 2024-09-19 | 11.06 | $11.25 | 181826 |
| 2024-09-18 | 11.04 | $11.13 | 113700 |
| 2024-09-17 | 11.03 | $11.15 | 159500 |
| 2024-09-16 | 11.01 | $11.11 | 137421 |
| 2024-09-13 | 11.00 | $11.07 | 98600 |
| 2024-09-12 | 10.99 | $11.04 | 84539 |
| 2024-09-11 | 10.98 | $10.98 | 148500 |
| 2024-09-10 | 10.98 | $10.95 | 136935 |
| 2024-09-09 | 10.97 | $10.98 | 101938 |
| 2024-09-06 | 10.97 | $10.89 | 189900 |
| 2024-09-05 | 10.97 | $10.98 | 140388 |
| 2024-09-04 | 10.96 | $11.02 | 133500 |
| 2024-09-03 | 10.95 | $11.03 | 173623 |
| 2024-08-30 | 10.93 | $11.13 | 242200 |
| 2024-08-29 | 10.90 | $11.06 | 243822 |
| 2024-08-28 | 10.87 | $11.03 | 425600 |
| 2024-08-27 | 10.85 | $11.00 | 122008 |
| 2024-08-26 | 10.83 | $11.09 | 143700 |
| 2024-08-23 | 10.79 | $10.98 | 104800 |
| 2024-08-22 | 10.77 | $10.83 | 116900 |
| 2024-08-21 | 10.76 | $10.89 | 103146 |
| 2024-08-20 | 10.74 | $10.83 | 197800 |
| 2024-08-19 | 10.73 | $10.88 | 188535 |
| 2024-08-16 | 10.71 | $10.79 | 134610 |
| 2024-08-15 | 10.70 | $10.82 | 120624 |
| 2024-08-14 | 10.69 | $10.80 | 139200 |
| 2024-08-13 | 10.68 | $10.81 | 92211 |
| 2024-08-12 | 10.67 | $10.77 | 152430 |
| 2024-08-09 | 10.66 | $10.81 | 98600 |
| 2024-08-08 | 10.65 | $10.73 | 122822 |
| 2024-08-07 | 10.65 | $10.49 | 160600 |
| 2024-08-06 | 10.67 | $10.51 | 118400 |
| 2024-08-05 | 10.69 | $10.32 | 200744 |
| 2024-08-02 | 10.73 | $10.65 | 271500 |
| 2024-08-01 | 10.74 | $10.75 | 186637 |
| 2024-07-31 | 10.74 | $10.81 | 150024 |
| 2024-07-30 | 10.74 | $10.72 | 183838 |
| 2024-07-29 | 10.74 | $10.69 | 144400 |
| 2024-07-26 | 10.75 | $10.67 | 135200 |
| 2024-07-25 | 10.75 | $10.66 | 113100 |
| 2024-07-24 | 10.76 | $10.63 | 187600 |
| 2024-07-23 | 10.77 | $10.81 | 115100 |
| 2024-07-22 | 10.77 | $10.81 | 83200 |
| 2024-07-19 | 10.76 | $10.68 | 173830 |
| 2024-07-18 | 10.76 | $10.68 | 405527 |
| 2024-07-17 | 10.76 | $10.72 | 203929 |
| 2024-07-16 | 10.76 | $10.84 | 166800 |
| 2024-07-15 | 10.74 | $10.87 | 194234 |
| 2024-07-12 | 10.72 | $10.88 | 158501 |
| 2024-07-11 | 10.70 | $10.87 | 165913 |
| 2024-07-10 | 10.67 | $10.85 | 120328 |
| 2024-07-09 | 10.65 | $10.73 | 244100 |
| 2024-07-08 | 10.64 | $10.73 | 148734 |
| 2024-07-05 | 10.62 | $10.80 | 113909 |
| 2024-07-03 | 10.60 | $10.84 | 150634 |
| 2024-07-02 | 10.57 | $10.68 | 199800 |
| 2024-07-01 | 10.56 | $10.66 | 159126 |
| 2024-06-28 | 10.55 | $10.61 | 201140 |
| 2024-06-27 | 10.54 | $10.58 | 210400 |
| 2024-06-26 | 10.53 | $10.61 | 108600 |
| 2024-06-25 | 10.52 | $10.63 | 157800 |
| 2024-06-24 | 10.50 | $10.51 | 158700 |
| 2024-06-21 | 10.50 | $10.52 | 119000 |
| 2024-06-20 | 10.49 | $10.48 | 240510 |
| 2024-06-18 | 10.49 | $10.53 | 156600 |
| 2024-06-17 | 10.49 | $10.53 | 203700 |
| 2024-06-14 | 10.49 | $10.46 | 163900 |
| 2024-06-13 | 10.49 | $10.54 | 129417 |
| 2024-06-12 | 10.48 | $10.59 | 96610 |
| 2024-06-11 | 10.47 | $10.51 | 86354 |
| 2024-06-10 | 10.47 | $10.51 | 75519 |
| 2024-06-07 | 10.47 | $10.53 | 100400 |
| 2024-06-06 | 10.46 | $10.58 | 252327 |
| 2024-06-05 | 10.45 | $10.54 | 88730 |
| 2024-06-04 | 10.44 | $10.42 | 175830 |
| 2024-06-03 | 10.44 | $10.37 | 196900 |
| 2024-05-31 | 10.45 | $10.38 | 156847 |
| 2024-05-30 | 10.45 | $10.29 | 165900 |
| 2024-05-29 | 10.46 | $10.28 | 153500 |
| 2024-05-28 | 10.47 | $10.46 | 218835 |
| 2024-05-24 | 10.46 | $10.50 | 77431 |
| 2024-05-23 | 10.45 | $10.46 | 83400 |
| 2024-05-22 | 10.44 | $10.55 | 180100 |
| 2024-05-21 | 10.41 | $10.58 | 78719 |
| 2024-05-20 | 10.38 | $10.58 | 127600 |
| 2024-05-17 | 10.35 | $10.55 | 153000 |
| 2024-05-16 | 10.32 | $10.56 | 249600 |
| 2024-05-15 | 10.29 | $10.57 | 267300 |
| 2024-05-14 | 10.25 | $10.43 | 142400 |
| 2024-05-13 | 10.22 | $10.44 | 185400 |
| 2024-05-10 | 10.18 | $10.45 | 214900 |
| 2024-05-09 | 10.15 | $10.40 | 134823 |
| 2024-05-08 | 10.11 | $10.27 | 93700 |
| 2024-05-07 | 10.09 | $10.31 | 130900 |
| 2024-05-06 | 10.07 | $10.25 | 68100 |
| 2024-05-03 | 10.05 | $10.18 | 42822 |
| 2024-05-02 | 10.04 | $10.10 | 73500 |
| 2024-05-01 | 10.03 | $10.09 | 153000 |
| 2024-04-30 | 10.03 | $10.06 | 187800 |
| 2024-04-29 | 10.03 | $10.11 | 166400 |
| 2024-04-26 | 10.03 | $10.10 | 163111 |
| 2024-04-25 | 10.04 | $10.02 | 185108 |
| 2024-04-24 | 10.05 | $10.08 | 137300 |
| 2024-04-23 | 10.05 | $10.10 | 166320 |
| 2024-04-22 | 10.06 | $9.98 | 148900 |
| 2024-04-19 | 10.08 | $9.87 | 102400 |
| 2024-04-18 | 10.11 | $9.87 | 150742 |
| 2024-04-17 | 10.14 | $9.88 | 143200 |
| 2024-04-16 | 10.18 | $9.83 | 297100 |
| 2024-04-15 | 10.22 | $9.88 | 151328 |
| 2024-04-12 | 10.26 | $9.90 | 236142 |
| 2024-04-11 | 10.30 | $10.22 | 132415 |
| 2024-04-10 | 10.31 | $10.19 | 127300 |
| 2024-04-09 | 10.32 | $10.31 | 117000 |
| 2024-04-08 | 10.33 | $10.30 | 119400 |
| 2024-04-05 | 10.33 | $10.27 | 118639 |
| 2024-04-04 | 10.34 | $10.24 | 235221 |
| 2024-04-03 | 10.35 | $10.29 | 135800 |
| 2024-04-02 | 10.35 | $10.29 | 190200 |
| 2024-04-01 | 10.36 | $10.32 | 184100 |
| 2024-03-28 | 10.36 | $10.46 | 314921 |
| 2024-03-27 | 10.35 | $10.38 | 148537 |
| 2024-03-26 | 10.34 | $10.35 | 101246 |
| 2024-03-25 | 10.34 | $10.36 | 94401 |
| 2024-03-22 | 10.33 | $10.37 | 86300 |
| 2024-03-21 | 10.33 | $10.43 | 119919 |
| 2024-03-20 | 10.31 | $10.37 | 126935 |
| 2024-03-19 | 10.30 | $10.30 | 144400 |
| 2024-03-18 | 10.30 | $10.25 | 128513 |
| 2024-03-15 | 10.30 | $10.25 | 182143 |
| 2024-03-14 | 10.30 | $10.28 | 129600 |
| 2024-03-13 | 10.29 | $10.46 | 122600 |
| 2024-03-12 | 10.27 | $10.43 | 207600 |
| 2024-03-11 | 10.25 | $10.32 | 117008 |
| 2024-03-08 | 10.24 | $10.33 | 195800 |
| 2024-03-07 | 10.23 | $10.41 | 120271 |
| 2024-03-06 | 10.20 | $10.31 | 163100 |
| 2024-03-05 | 10.19 | $10.24 | 146500 |
| 2024-03-04 | 10.18 | $10.30 | 125934 |
| 2024-03-01 | 10.17 | $10.28 | 125435 |
| 2024-02-29 | 10.16 | $10.21 | 150200 |
| 2024-02-28 | 10.15 | $10.15 | 91700 |
| 2024-02-27 | 10.14 | $10.19 | 73916 |
| 2024-02-26 | 10.14 | $10.22 | 70022 |
| 2024-02-23 | 10.13 | $10.24 | 174100 |
| 2024-02-22 | 10.11 | $10.21 | 223800 |
| 2024-02-21 | 10.10 | $10.05 | 139300 |
| 2024-02-20 | 10.10 | $10.03 | 361400 |
| 2024-02-16 | 10.10 | $10.08 | 71200 |
| 2024-02-15 | 10.10 | $10.13 | 186200 |
| 2024-02-14 | 10.09 | $10.12 | 128100 |
| 2024-02-13 | 10.09 | $10.11 | 129800 |
| 2024-02-12 | 10.08 | $10.24 | 114300 |
| 2024-02-09 | 10.06 | $10.20 | 143710 |
| 2024-02-08 | 10.04 | $10.18 | 109200 |
| 2024-02-07 | 10.02 | $10.16 | 104900 |
| 2024-02-06 | 10.01 | $10.06 | 135332 |
| 2024-02-05 | 10.00 | $10.04 | 127700 |
| 2024-02-02 | 10.00 | $10.06 | 257305 |
| 2024-02-01 | 9.99 | $10.07 | 210000 |
| 2024-01-31 | 9.98 | $9.97 | 257237 |
| 2024-01-30 | 9.98 | $10.06 | 130424 |
| 2024-01-29 | 9.97 | $10.08 | 151627 |
| 2024-01-26 | 9.95 | $9.97 | 180100 |
| 2024-01-25 | 9.95 | $9.92 | 190527 |
| 2024-01-24 | 9.96 | $9.98 | 128100 |
| 2024-01-23 | 9.95 | $9.93 | 148340 |
| 2024-01-22 | 9.96 | $9.96 | 126500 |
| 2024-01-19 | 9.96 | $9.99 | 161600 |
| 2024-01-18 | 9.96 | $9.92 | 149336 |
| 2024-01-17 | 9.96 | $9.87 | 144300 |
| 2024-01-16 | 9.97 | $9.92 | 151400 |
| 2024-01-12 | 9.98 | $10.01 | 191000 |
| 2024-01-11 | 9.98 | $9.96 | 317700 |
| 2024-01-10 | 9.98 | $10.10 | 216000 |
| 2024-01-09 | 9.97 | $10.02 | 220522 |
| 2024-01-08 | 9.96 | $10.04 | 205018 |
| 2024-01-05 | 9.95 | $9.90 | 132745 |
| 2024-01-04 | 9.96 | $9.85 | 245700 |
| 2024-01-03 | 9.97 | $9.81 | 192736 |
| 2024-01-02 | 9.98 | $9.89 | 207100 |
| 2023-12-29 | 9.99 | $9.92 | 528400 |
| 2023-12-28 | 9.99 | $10.02 | 232100 |
| 2023-12-27 | 9.98 | $10.08 | 165114 |
| 2023-12-26 | 9.97 | $10.06 | 116926 |
| 2023-12-22 | 9.96 | $10.06 | 133910 |
| 2023-12-21 | 9.94 | $10.00 | 143300 |
| 2023-12-20 | 9.94 | $9.92 | 144517 |
| 2023-12-19 | 9.93 | $10.04 | 271935 |
| 2023-12-18 | 9.92 | $10.02 | 246100 |
| 2023-12-15 | 9.91 | $9.98 | 192800 |
| 2023-12-14 | 9.90 | $9.97 | 299500 |
| 2023-12-13 | 9.88 | $10.00 | 173000 |
| 2023-12-12 | 9.87 | $9.89 | 187522 |
| 2023-12-11 | 9.86 | $9.89 | 93000 |
| 2023-12-08 | 9.85 | $9.85 | 226100 |
| 2023-12-07 | 9.84 | $9.89 | 167338 |
| 2023-12-06 | 9.82 | $9.85 | 141926 |
| 2023-12-05 | 9.81 | $9.90 | 129200 |
| 2023-12-04 | 9.79 | $9.89 | 91201 |
| 2023-12-01 | 9.77 | $9.94 | 185700 |
| 2023-11-30 | 9.74 | $9.90 | 118700 |
| 2023-11-29 | 9.71 | $9.87 | 141600 |
| 2023-11-28 | 9.68 | $9.86 | 147000 |
| 2023-11-27 | 9.65 | $9.89 | 203721 |
| 2023-11-24 | 9.61 | $9.87 | 126100 |
| 2023-11-22 | 9.57 | $9.83 | 300432 |
| 2023-11-21 | 9.53 | $9.82 | 142649 |
| 2023-11-20 | 9.49 | $9.84 | 367038 |
| 2023-11-17 | 9.44 | $9.67 | 274400 |
| 2023-11-16 | 9.40 | $9.55 | 247002 |
| 2023-11-15 | 9.38 | $9.62 | 177921 |
| 2023-11-14 | 9.34 | $9.63 | 241600 |
| 2023-11-13 | 9.31 | $9.49 | 87900 |
| 2023-11-10 | 9.29 | $9.43 | 101512 |
| 2023-11-09 | 9.27 | $9.33 | 132100 |
| 2023-11-08 | 9.26 | $9.39 | 169200 |
| 2023-11-07 | 9.25 | $9.46 | 76534 |
| 2023-11-06 | 9.23 | $9.45 | 144714 |
| 2023-11-03 | 9.22 | $9.57 | 262011 |
| 2023-11-02 | 9.19 | $9.43 | 138500 |
| 2023-11-01 | 9.17 | $9.21 | 157800 |
| 2023-10-31 | 9.17 | $9.13 | 183300 |
| 2023-10-30 | 9.19 | $9.03 | 211340 |
| 2023-10-27 | 9.21 | $8.87 | 277734 |
| 2023-10-26 | 9.25 | $8.90 | 1.0M |
| 2023-10-25 | 9.30 | $9.02 | 452041 |
| 2023-10-24 | 9.33 | $9.23 | 196601 |
| 2023-10-23 | 9.34 | $9.11 | 148000 |
| 2023-10-20 | 9.37 | $9.14 | 179918 |
| 2023-10-19 | 9.40 | $9.24 | 166800 |
| 2023-10-18 | 9.42 | $9.29 | 137700 |
| 2023-10-17 | 9.43 | $9.42 | 204400 |
| 2023-10-16 | 9.44 | $9.43 | 151907 |
| 2023-10-13 | 9.44 | $9.37 | 106900 |
| 2023-10-12 | 9.45 | $9.47 | 128900 |
| 2023-10-11 | 9.46 | $9.52 | 76333 |
| 2023-10-10 | 9.46 | $9.55 | 72245 |
| 2023-10-09 | 9.46 | $9.47 | 147100 |
| 2023-10-06 | 9.47 | $9.42 | 134100 |
| 2023-10-05 | 9.48 | $9.30 | 169900 |
| 2023-10-04 | 9.51 | $9.33 | 104322 |
| 2023-10-03 | 9.53 | $9.30 | 247033 |
| 2023-10-02 | 9.57 | $9.39 | 153800 |
| 2023-09-29 | 9.59 | $9.43 | 222600 |
| 2023-09-28 | 9.62 | $9.46 | 147700 |
| 2023-09-27 | 9.64 | $9.42 | 130600 |
| 2023-09-26 | 9.68 | $9.47 | 127500 |
| 2023-09-25 | 9.71 | $9.55 | 115900 |
| 2023-09-22 | 9.73 | $9.62 | 130200 |
| 2023-09-21 | 9.75 | $9.54 | 107400 |
| 2023-09-20 | 9.77 | $9.67 | 147424 |
| 2023-09-19 | 9.79 | $9.67 | 115231 |
| 2023-09-18 | 9.80 | $9.69 | 120355 |
| 2023-09-15 | 9.81 | $9.69 | 173417 |
| 2023-09-14 | 9.83 | $9.79 | 146004 |
| 2023-09-13 | 9.83 | $9.71 | 163100 |
| 2023-09-12 | 9.84 | $9.73 | 109400 |
| 2023-09-11 | 9.85 | $9.80 | 111800 |
| 2023-09-08 | 9.86 | $9.78 | 86326 |
| 2023-09-07 | 9.87 | $9.76 | 82700 |
| 2023-09-06 | 9.88 | $9.81 | 86700 |
| 2023-09-05 | 9.88 | $9.90 | 58016 |
| 2023-09-01 | 9.88 | $9.97 | 67946 |
| 2023-08-31 | 9.88 | $9.97 | 108021 |
| 2023-08-30 | 9.87 | $10.01 | 91300 |
| 2023-08-29 | 9.86 | $9.99 | 68928 |
| 2023-08-28 | 9.85 | $9.86 | 78225 |
| 2023-08-25 | 9.86 | $9.83 | 92200 |
| 2023-08-24 | 9.87 | $9.77 | 140100 |
| 2023-08-23 | 9.89 | $9.85 | 130738 |
| 2023-08-22 | 9.90 | $9.75 | 77300 |
| 2023-08-21 | 9.92 | $9.76 | 75300 |
| 2023-08-18 | 9.95 | $9.74 | 71916 |
| 2023-08-17 | 9.98 | $9.75 | 127902 |
| 2023-08-16 | 10.01 | $9.81 | 110339 |
| 2023-08-15 | 10.03 | $9.86 | 185736 |
| 2023-08-14 | 10.06 | $9.94 | 131400 |
| 2023-08-11 | 10.07 | $9.96 | 108600 |
| 2023-08-10 | 10.09 | $10.03 | 111206 |
| 2023-08-09 | 10.10 | $10.01 | 182607 |
| 2023-08-08 | 10.11 | $10.04 | 76600 |
| 2023-08-07 | 10.11 | $10.04 | 125825 |
| 2023-08-04 | 10.12 | $9.96 | 140605 |
| 2023-08-03 | 10.14 | $10.00 | 110825 |
| 2023-08-02 | 10.15 | $10.03 | 168000 |
| 2023-08-01 | 10.15 | $10.15 | 112200 |
| 2023-07-31 | 10.15 | $10.23 | 139200 |
| 2023-07-28 | 10.14 | $10.23 | 122900 |
| 2023-07-27 | 10.12 | $10.16 | 130700 |
| 2023-07-26 | 10.12 | $10.20 | 89600 |
| 2023-07-25 | 10.10 | $10.18 | 77930 |
| 2023-07-24 | 10.09 | $10.16 | 101402 |
| 2023-07-21 | 10.08 | $10.16 | 76300 |
| 2023-07-20 | 10.06 | $10.17 | 104837 |
| 2023-07-19 | 10.05 | $10.21 | 120400 |
| 2023-07-18 | 10.02 | $10.15 | 113600 |
| 2023-07-17 | 10.01 | $10.13 | 163721 |
| 2023-07-14 | 9.99 | $10.06 | 63700 |
| 2023-07-13 | 9.98 | $10.06 | 83900 |
| 2023-07-12 | 9.97 | $10.08 | 94301 |
| 2023-07-11 | 9.96 | $10.05 | 110316 |
| 2023-07-10 | 9.95 | $9.98 | 101900 |
| 2023-07-07 | 9.95 | $9.92 | 76416 |
| 2023-07-06 | 9.95 | $9.89 | 66400 |
| 2023-07-05 | 9.95 | $9.97 | 98800 |
| 2023-07-03 | 9.95 | $10.09 | 72010 |
| 2023-06-30 | 9.93 | $10.07 | 151939 |
| 2023-06-29 | 9.92 | $9.99 | 98900 |
| 2023-06-28 | 9.91 | $9.96 | 137435 |
| 2023-06-27 | 9.90 | $9.94 | 115809 |
| 2023-06-26 | 9.89 | $9.80 | 186800 |
| 2023-06-23 | 9.90 | $9.84 | 137800 |
| 2023-06-22 | 9.90 | $9.89 | 85537 |
| 2023-06-21 | 9.90 | $9.90 | 106210 |
| 2023-06-20 | 9.90 | $9.93 | 207700 |
| 2023-06-16 | 9.89 | $10.02 | 120014 |
| 2023-06-15 | 9.87 | $9.98 | 169049 |
| 2023-06-14 | 9.86 | $9.90 | 99700 |
| 2023-06-13 | 9.86 | $9.96 | 112500 |
| 2023-06-12 | 9.85 | $9.90 | 100406 |
| 2023-06-09 | 9.84 | $9.90 | 132525 |
| 2023-06-08 | 9.84 | $9.90 | 118415 |
| 2023-06-07 | 9.84 | $9.90 | 121625 |
| 2023-06-06 | 9.84 | $9.90 | 120100 |
| 2023-06-05 | 9.84 | $9.85 | 92940 |
| 2023-06-02 | 9.84 | $9.85 | 97045 |
| 2023-06-01 | 9.85 | $9.75 | 103700 |
| 2023-05-31 | 9.87 | $9.68 | 131500 |
| 2023-05-30 | 9.90 | $9.74 | 146400 |
| 2023-05-26 | 9.92 | $9.78 | 103500 |
| 2023-05-25 | 9.94 | $9.76 | 118300 |
| 2023-05-24 | 9.97 | $9.77 | 146300 |
| 2023-05-23 | 10.00 | $9.83 | 143227 |
| 2023-05-22 | 10.02 | $9.96 | 87526 |
| 2023-05-19 | 10.03 | $9.95 | 114709 |
| 2023-05-18 | 10.04 | $9.97 | 61732 |
| 2023-05-17 | 10.05 | $9.94 | 132230 |
| 2023-05-16 | 10.07 | $9.89 | 86106 |
| 2023-05-15 | 10.09 | $9.93 | 136500 |
| 2023-05-12 | 10.11 | $9.94 | 70800 |
| 2023-05-11 | 10.13 | $10.04 | 120400 |
| 2023-05-10 | 10.14 | $10.07 | 115500 |
| 2023-05-09 | 10.15 | $10.07 | 144900 |
| 2023-05-08 | 10.16 | $10.18 | 53400 |
| 2023-05-05 | 10.15 | $10.22 | 130542 |
| 2023-05-04 | 10.15 | $10.08 | 101613 |
| 2023-05-03 | 10.15 | $10.09 | 62833 |
| 2023-05-02 | 10.15 | $10.12 | 82905 |
| 2023-05-01 | 10.15 | $10.25 | 81545 |
| 2023-04-28 | 10.14 | $10.24 | 151000 |
| 2023-04-27 | 10.12 | $10.18 | 131924 |
| 2023-04-26 | 10.11 | $10.06 | 175700 |
| 2023-04-25 | 10.11 | $10.11 | 95925 |
| 2023-04-24 | 10.10 | $10.20 | 82100 |
| 2023-04-21 | 10.09 | $10.14 | 88500 |
| 2023-04-20 | 10.07 | $10.16 | 88800 |
| 2023-04-19 | 10.05 | $10.12 | 160819 |
| 2023-04-18 | 10.03 | $10.19 | 130800 |
| 2023-04-17 | 10.01 | $10.20 | 193800 |
| 2023-04-14 | 9.97 | $10.14 | 120300 |
| 2023-04-13 | 9.94 | $10.14 | 104813 |
| 2023-04-12 | 9.91 | $10.13 | 85346 |
| 2023-04-11 | 9.88 | $10.08 | 105626 |
| 2023-04-10 | 9.85 | $10.09 | 157100 |
| 2023-04-06 | 9.81 | $10.00 | 145927 |
| 2023-04-05 | 9.79 | $9.94 | 87400 |
| 2023-04-04 | 9.77 | $9.98 | 121200 |
| 2023-04-03 | 9.74 | $9.98 | 147804 |
| 2023-03-31 | 9.72 | $9.93 | 266000 |
| 2023-03-30 | 9.70 | $9.92 | 126324 |
| 2023-03-29 | 9.68 | $9.83 | 100400 |
| 2023-03-28 | 9.68 | $9.73 | 147215 |
| 2023-03-27 | 9.68 | $9.75 | 90400 |
| 2023-03-24 | 9.69 | $9.69 | 103637 |
| 2023-03-23 | 9.70 | $9.68 | 126200 |
| 2023-03-22 | 9.71 | $9.62 | 65947 |
| 2023-03-21 | 9.73 | $9.65 | 201748 |
| 2023-03-20 | 9.76 | $9.50 | 83712 |
| 2023-03-17 | 9.79 | $9.42 | 99600 |
| 2023-03-16 | 9.85 | $9.52 | 190818 |
| 2023-03-15 | 9.89 | $9.46 | 108400 |
| 2023-03-14 | 9.95 | $9.68 | 105829 |
| 2023-03-13 | 9.98 | $9.64 | 217900 |
| 2023-03-10 | 10.03 | $9.74 | 147500 |
| 2023-03-09 | 10.07 | $9.82 | 123343 |
| 2023-03-08 | 10.10 | $9.98 | 111411 |
| 2023-03-07 | 10.12 | $9.96 | 127317 |
| 2023-03-06 | 10.14 | $10.12 | 105848 |
| 2023-03-03 | 10.15 | $10.13 | 96132 |
| 2023-03-02 | 10.17 | $10.06 | 184333 |
| 2023-03-01 | 10.19 | $10.05 | 284002 |
| 2023-02-28 | 10.21 | $10.06 | 135500 |
| 2023-02-27 | 10.23 | $10.09 | 97409 |
| 2023-02-24 | 10.25 | $10.01 | 145200 |
| 2023-02-23 | 10.28 | $10.10 | 97449 |
| 2023-02-22 | 10.30 | $10.06 | 63400 |
| 2023-02-21 | 10.32 | $10.12 | 94700 |
| 2023-02-17 | 10.34 | $10.22 | 90800 |
| 2023-02-16 | 10.35 | $10.23 | 186200 |
| 2023-02-15 | 10.36 | $10.33 | 205121 |
| 2023-02-14 | 10.36 | $10.37 | 169400 |
| 2023-02-13 | 10.35 | $10.49 | 188630 |
| 2023-02-10 | 10.33 | $10.41 | 129800 |
| 2023-02-09 | 10.31 | $10.30 | 144701 |
| 2023-02-08 | 10.31 | $10.40 | 168500 |
| 2023-02-07 | 10.30 | $10.35 | 164721 |
| 2023-02-06 | 10.29 | $10.25 | 231739 |
| 2023-02-03 | 10.28 | $10.44 | 191725 |
| 2023-02-02 | 10.26 | $10.59 | 134800 |
| 2023-02-01 | 10.21 | $10.53 | 251600 |
| 2023-01-31 | 10.17 | $10.44 | 173707 |
| 2023-01-30 | 10.13 | $10.25 | 249028 |
| 2023-01-27 | 10.11 | $10.15 | 188600 |
| 2023-01-26 | 10.09 | $10.14 | 316547 |
| 2023-01-25 | 10.07 | $10.09 | 314300 |
| 2023-01-24 | 10.05 | $10.13 | 387100 |
| 2023-01-23 | 10.03 | $10.23 | 189320 |
| 2023-01-20 | 9.99 | $10.13 | 725031 |
| 2023-01-19 | 9.95 | $10.09 | 266200 |
| 2023-01-18 | 9.92 | $10.18 | 210748 |
| 2023-01-17 | 9.88 | $10.27 | 229347 |
| 2023-01-13 | 9.82 | $10.19 | 274700 |
| 2023-01-12 | 9.78 | $10.23 | 146400 |
| 2023-01-11 | 9.72 | $10.31 | 456431 |
| 2023-01-10 | 9.66 | $10.07 | 515635 |
| 2023-01-09 | 9.62 | $9.92 | 249102 |
| 2023-01-06 | 9.59 | $9.83 | 141345 |
| 2023-01-05 | 9.57 | $9.66 | 111838 |
| 2023-01-04 | 9.57 | $9.74 | 151100 |
| 2023-01-03 | 9.56 | $9.61 | 103700 |
| 2022-12-30 | 9.56 | $9.56 | 405944 |
| 2022-12-29 | 9.58 | $9.50 | 357629 |
| 2022-12-28 | 9.60 | $9.35 | 326700 |
| 2022-12-27 | 9.64 | $9.40 | 314700 |
| 2022-12-23 | 9.67 | $9.46 | 155408 |
| 2022-12-22 | 9.70 | $9.44 | 167127 |
| 2022-12-21 | 9.74 | $9.50 | 241008 |
| 2022-12-20 | 9.77 | $9.46 | 165604 |
| 2022-12-19 | 9.80 | $9.49 | 189200 |
| 2022-12-16 | 9.84 | $9.56 | 126800 |
| 2022-12-15 | 9.86 | $9.62 | 183151 |
| 2022-12-14 | 9.89 | $9.89 | 293300 |
| 2022-12-13 | 9.88 | $9.92 | 187000 |
| 2022-12-12 | 9.87 | $9.87 | 122408 |
| 2022-12-09 | 9.86 | $9.80 | 110900 |
| 2022-12-08 | 9.85 | $9.86 | 182537 |
| 2022-12-07 | 9.84 | $9.82 | 266200 |
| 2022-12-06 | 9.83 | $9.86 | 122700 |
| 2022-12-05 | 9.82 | $9.94 | 109330 |
| 2022-12-02 | 9.79 | $10.02 | 88700 |
| 2022-12-01 | 9.75 | $10.13 | 173440 |
| 2022-11-30 | 9.69 | $10.08 | 219049 |
| 2022-11-29 | 9.64 | $9.84 | 142040 |
| 2022-11-28 | 9.61 | $9.85 | 248710 |
| 2022-11-25 | 9.57 | $9.87 | 50104 |
| 2022-11-23 | 9.53 | $9.82 | 109800 |
| 2022-11-22 | 9.49 | $9.83 | 178200 |
| 2022-11-21 | 9.44 | $9.68 | 182602 |
| 2022-11-18 | 9.41 | $9.62 | 190248 |
| 2022-11-17 | 9.38 | $9.50 | 128100 |
| 2022-11-16 | 9.36 | $9.49 | 267200 |
| 2022-11-15 | 9.33 | $9.51 | 166000 |
| 2022-11-14 | 9.30 | $9.45 | 138941 |
| 2022-11-11 | 9.27 | $9.64 | 156300 |
| 2022-11-10 | 9.23 | $9.60 | 139435 |
| 2022-11-09 | 9.18 | $9.25 | 118700 |
| 2022-11-08 | 9.16 | $9.37 | 94000 |
| 2022-11-07 | 9.12 | $9.29 | 98132 |
| 2022-11-04 | 9.09 | $9.14 | 157606 |
| 2022-11-03 | 9.08 | $8.99 | 295800 |
| 2022-11-02 | 9.08 | $9.18 | 339700 |
| 2022-11-01 | 9.06 | $9.34 | 183431 |
| 2022-10-31 | 9.02 | $9.35 | 211941 |
| 2022-10-28 | 8.98 | $9.29 | 156330 |
| 2022-10-27 | 8.94 | $9.16 | 199900 |
| 2022-10-26 | 8.92 | $9.21 | 178500 |
| 2022-10-25 | 8.88 | $9.16 | 163900 |
| 2022-10-24 | 8.85 | $9.02 | 160800 |
| 2022-10-21 | 8.84 | $9.00 | 134800 |
| 2022-10-20 | 8.82 | $8.81 | 125121 |
| 2022-10-19 | 8.82 | $8.87 | 209700 |
| 2022-10-18 | 8.82 | $8.92 | 246200 |
| 2022-10-17 | 8.81 | $8.82 | 284800 |
| 2022-10-14 | 8.82 | $8.65 | 246919 |
| 2022-10-13 | 8.85 | $8.73 | 263200 |
| 2022-10-12 | 8.87 | $8.72 | 300500 |
| 2022-10-11 | 8.90 | $8.68 | 217204 |
| 2022-10-10 | 8.94 | $8.70 | 108602 |
| 2022-10-07 | 8.98 | $8.81 | 200700 |
| 2022-10-06 | 9.01 | $8.99 | 163500 |
| 2022-10-05 | 9.03 | $9.11 | 186400 |
| 2022-10-04 | 9.04 | $9.12 | 196519 |
| 2022-10-03 | 9.05 | $8.84 | 273541 |
| 2022-09-30 | 9.10 | $8.81 | 556429 |
| 2022-09-29 | 9.14 | $8.73 | 395024 |
| 2022-09-28 | 9.21 | $8.80 | 300939 |
| 2022-09-27 | 9.27 | $8.71 | 292623 |
| 2022-09-26 | 9.34 | $8.79 | 358247 |
| 2022-09-23 | 9.41 | $8.92 | 420600 |
| 2022-09-22 | 9.48 | $9.05 | 240712 |
| 2022-09-21 | 9.53 | $9.14 | 164100 |
| 2022-09-20 | 9.59 | $9.25 | 185200 |
| 2022-09-19 | 9.63 | $9.36 | 207400 |
| 2022-09-16 | 9.67 | $9.39 | 145700 |
| 2022-09-15 | 9.72 | $9.44 | 220400 |
| 2022-09-14 | 9.76 | $9.59 | 112513 |
| 2022-09-13 | 9.79 | $9.66 | 205500 |
| 2022-09-12 | 9.82 | $9.88 | 312100 |
| 2022-09-09 | 9.83 | $9.79 | 145100 |
| 2022-09-08 | 9.86 | $9.67 | 207400 |
| 2022-09-07 | 9.90 | $9.60 | 276649 |
| 2022-09-06 | 9.95 | $9.51 | 247100 |
| 2022-09-02 | 10.01 | $9.62 | 227400 |
| 2022-09-01 | 10.07 | $9.69 | 169300 |
| 2022-08-31 | 10.12 | $9.72 | 144233 |
| 2022-08-30 | 10.17 | $9.74 | 136843 |
| 2022-08-29 | 10.23 | $9.83 | 209328 |
| 2022-08-26 | 10.27 | $9.92 | 171200 |
| 2022-08-25 | 10.31 | $10.15 | 152010 |
| 2022-08-24 | 10.33 | $10.10 | 134200 |
| 2022-08-23 | 10.36 | $10.07 | 125749 |
| 2022-08-22 | 10.39 | $10.16 | 71800 |
| 2022-08-19 | 10.40 | $10.29 | 76514 |
| 2022-08-18 | 10.41 | $10.36 | 106600 |
| 2022-08-17 | 10.40 | $10.37 | 137700 |
| 2022-08-16 | 10.40 | $10.45 | 105235 |
| 2022-08-15 | 10.38 | $10.50 | 130910 |
| 2022-08-12 | 10.36 | $10.54 | 108022 |
| 2022-08-11 | 10.33 | $10.52 | 135900 |
| 2022-08-10 | 10.30 | $10.49 | 179236 |
| 2022-08-09 | 10.27 | $10.43 | 81300 |
| 2022-08-08 | 10.25 | $10.45 | 92200 |
| 2022-08-05 | 10.22 | $10.40 | 174600 |
| 2022-08-04 | 10.19 | $10.40 | 117333 |
| 2022-08-03 | 10.16 | $10.41 | 191542 |
| 2022-08-02 | 10.13 | $10.27 | 241500 |
| 2022-08-01 | 10.10 | $10.35 | 213100 |
| 2022-07-29 | 10.07 | $10.30 | 164003 |
| 2022-07-28 | 10.04 | $10.25 | 141100 |
| 2022-07-27 | 10.01 | $10.13 | 158812 |
| 2022-07-26 | 10.00 | $10.02 | 83400 |
| 2022-07-25 | 9.99 | $10.07 | 100840 |
| 2022-07-22 | 9.98 | $10.00 | 320100 |
| 2022-07-21 | 9.98 | $10.14 | 352600 |
| 2022-07-20 | 9.96 | $10.19 | 106500 |
| 2022-07-19 | 9.93 | $10.10 | 201800 |
| 2022-07-18 | 9.91 | $9.93 | 136600 |
| 2022-07-15 | 9.91 | $9.99 | 595200 |
| 2022-07-14 | 9.89 | $9.84 | 174002 |
| 2022-07-13 | 9.90 | $9.91 | 181300 |
| 2022-07-12 | 9.89 | $9.95 | 157100 |
| 2022-07-11 | 9.88 | $10.03 | 334700 |
| 2022-07-08 | 9.87 | $9.93 | 121118 |
| 2022-07-07 | 9.87 | $9.91 | 234700 |
| 2022-07-06 | 9.88 | $9.79 | 157300 |
| 2022-07-05 | 9.90 | $9.75 | 428016 |
| 2022-07-01 | 9.93 | $9.92 | 178013 |
| 2022-06-30 | 9.95 | $9.77 | 330100 |
| 2022-06-29 | 9.98 | $9.94 | 189100 |
| 2022-06-28 | 10.00 | $9.93 | 138200 |
| 2022-06-27 | 10.03 | $10.10 | 120900 |
| 2022-06-24 | 10.04 | $10.06 | 127600 |
| 2022-06-23 | 10.06 | $9.83 | 157114 |
| 2022-06-22 | 10.10 | $9.74 | 152900 |
| 2022-06-21 | 10.16 | $9.84 | 150300 |
| 2022-06-17 | 10.20 | $9.69 | 315800 |
| 2022-06-16 | 10.27 | $9.59 | 154043 |
| 2022-06-15 | 10.34 | $9.84 | 279605 |
| 2022-06-14 | 10.39 | $9.72 | 215516 |
| 2022-06-13 | 10.46 | $9.92 | 204531 |
| 2022-06-10 | 10.51 | $10.27 | 126100 |
| 2022-06-09 | 10.52 | $10.51 | 181000 |
| 2022-06-08 | 10.50 | $10.65 | 88800 |
| 2022-06-07 | 10.47 | $10.69 | 131700 |
| 2022-06-06 | 10.44 | $10.56 | 140490 |
| 2022-06-03 | 10.41 | $10.56 | 106322 |
| 2022-06-02 | 10.39 | $10.73 | 77200 |
| 2022-06-01 | 10.35 | $10.56 | 111800 |
| 2022-05-31 | 10.33 | $10.67 | 176200 |
| 2022-05-27 | 10.30 | $10.69 | 131700 |
| 2022-05-26 | 10.26 | $10.55 | 306800 |
| 2022-05-25 | 10.24 | $10.42 | 150600 |
| 2022-05-24 | 10.24 | $10.34 | 208300 |
| 2022-05-23 | 10.24 | $10.28 | 166800 |
| 2022-05-20 | 10.25 | $10.18 | 123000 |
| 2022-05-19 | 10.28 | $10.14 | 183100 |
| 2022-05-18 | 10.31 | $10.14 | 274005 |
| 2022-05-17 | 10.35 | $10.29 | 149900 |
| 2022-05-16 | 10.38 | $10.02 | 152300 |
| 2022-05-13 | 10.43 | $10.01 | 125742 |
| 2022-05-12 | 10.50 | $9.87 | 371100 |
| 2022-05-11 | 10.58 | $10.00 | 273018 |
| 2022-05-10 | 10.66 | $10.11 | 151836 |
| 2022-05-09 | 10.73 | $10.12 | 226839 |
| 2022-05-06 | 10.81 | $10.50 | 183100 |
| 2022-05-05 | 10.85 | $10.59 | 174320 |
| 2022-05-04 | 10.89 | $10.86 | 165200 |
| 2022-05-03 | 10.91 | $10.72 | 89500 |
| 2022-05-02 | 10.94 | $10.65 | 145900 |
| 2022-04-29 | 10.98 | $10.72 | 126000 |
| 2022-04-28 | 11.02 | $10.89 | 143319 |
| 2022-04-27 | 11.04 | $10.68 | 197236 |
| 2022-04-26 | 11.08 | $10.72 | 106500 |
| 2022-04-25 | 11.13 | $10.90 | 121200 |
| 2022-04-22 | 11.16 | $10.93 | 109211 |
| 2022-04-21 | 11.18 | $11.09 | 185200 |
| 2022-04-20 | 11.19 | $11.21 | 125400 |
| 2022-04-19 | 11.19 | $11.12 | 171700 |
| 2022-04-18 | 11.20 | $11.10 | 163200 |
| 2022-04-14 | 11.21 | $11.05 | 109512 |
| 2022-04-13 | 11.22 | $11.15 | 79012 |
| 2022-04-12 | 11.23 | $11.14 | 229543 |
| 2022-04-11 | 11.23 | $11.16 | 121927 |
| 2022-04-08 | 11.23 | $11.26 | 116121 |
| 2022-04-07 | 11.21 | $11.25 | 132411 |
| 2022-04-06 | 11.19 | $11.23 | 153200 |
| 2022-04-05 | 11.18 | $11.31 | 191500 |
| 2022-04-04 | 11.15 | $11.36 | 210800 |
| 2022-04-01 | 11.12 | $11.40 | 231601 |
| 2022-03-31 | 11.08 | $11.31 | 343416 |
| 2022-03-30 | 11.05 | $11.26 | 132521 |
| 2022-03-29 | 11.02 | $11.23 | 157144 |
| 2022-03-28 | 11.00 | $11.08 | 89500 |
| 2022-03-25 | 10.99 | $11.13 | 119037 |
| 2022-03-24 | 10.99 | $11.08 | 215413 |
| 2022-03-23 | 10.98 | $11.10 | 129442 |
| 2022-03-22 | 10.98 | $11.20 | 123907 |
| 2022-03-21 | 10.97 | $11.14 | 134428 |
| 2022-03-18 | 10.96 | $11.19 | 170902 |
| 2022-03-17 | 10.95 | $11.07 | 162402 |
| 2022-03-16 | 10.96 | $10.91 | 151000 |
| 2022-03-15 | 10.98 | $10.70 | 225627 |
| 2022-03-14 | 11.03 | $10.47 | 232129 |
| 2022-03-11 | 11.11 | $10.69 | 230900 |
| 2022-03-10 | 11.17 | $10.79 | 178300 |
| 2022-03-09 | 11.23 | $10.87 | 151000 |
| 2022-03-08 | 11.29 | $10.60 | 217700 |
| 2022-03-07 | 11.38 | $10.68 | 317000 |
| 2022-03-04 | 11.46 | $11.14 | 194600 |
| 2022-03-03 | 11.50 | $11.39 | 108337 |
| 2022-03-02 | 11.53 | $11.47 | 153000 |
| 2022-03-01 | 11.55 | $11.37 | 108608 |
| 2022-02-28 | 11.57 | $11.48 | 126740 |
| 2022-02-25 | 11.59 | $11.53 | 123700 |
| 2022-02-24 | 11.61 | $11.25 | 299400 |
| 2022-02-23 | 11.65 | $11.23 | 195235 |
| 2022-02-22 | 11.69 | $11.33 | 128702 |
| 2022-02-18 | 11.73 | $11.54 | 99800 |
| 2022-02-17 | 11.75 | $11.54 | 94148 |
| 2022-02-16 | 11.76 | $11.74 | 157158 |
| 2022-02-15 | 11.76 | $11.63 | 175728 |
| 2022-02-14 | 11.77 | $11.53 | 126300 |
| 2022-02-11 | 11.80 | $11.76 | 203849 |
| 2022-02-10 | 11.80 | $11.97 | 149740 |
| 2022-02-09 | 11.79 | $12.09 | 161500 |
| 2022-02-08 | 11.76 | $11.92 | 166900 |
| 2022-02-07 | 11.76 | $11.76 | 133112 |
| 2022-02-04 | 11.77 | $11.78 | 163600 |
| 2022-02-03 | 11.78 | $11.80 | 135500 |
| 2022-02-02 | 11.79 | $11.97 | 113144 |
| 2022-02-01 | 11.78 | $11.89 | 200930 |
| 2022-01-31 | 11.79 | $11.78 | 142333 |
| 2022-01-28 | 11.81 | $11.61 | 148145 |
| 2022-01-27 | 11.85 | $11.43 | 169039 |
| 2022-01-26 | 11.90 | $11.43 | 219341 |
| 2022-01-25 | 11.97 | $11.51 | 465124 |
| 2022-01-24 | 12.03 | $11.54 | 533234 |
| 2022-01-21 | 12.09 | $11.53 | 645836 |
| 2022-01-20 | 12.15 | $11.79 | 162647 |
| 2022-01-19 | 12.19 | $11.85 | 265400 |
| 2022-01-18 | 12.22 | $11.93 | 488900 |
| 2022-01-14 | 12.24 | $12.23 | 167000 |
| 2022-01-13 | 12.23 | $12.27 | 118300 |
| 2022-01-12 | 12.22 | $12.40 | 102100 |
| 2022-01-11 | 12.20 | $12.26 | 119420 |
| 2022-01-10 | 12.18 | $12.16 | 169005 |
| 2022-01-07 | 12.18 | $12.18 | 133200 |
| 2022-01-06 | 12.17 | $12.23 | 137600 |
| 2022-01-05 | 12.16 | $12.16 | 260224 |
| 2022-01-04 | 12.15 | $12.34 | 134600 |
| 2022-01-03 | 12.12 | $12.39 | 138400 |
| 2021-12-31 | 12.09 | $12.18 | 508639 |
| 2021-12-30 | 12.07 | $12.37 | 120900 |
| 2021-12-29 | 12.04 | $12.35 | 106139 |
| 2021-12-28 | 12.00 | $12.25 | 125249 |
| 2021-12-27 | 11.97 | $12.20 | 150847 |
| 2021-12-23 | 11.94 | $12.13 | 166900 |
| 2021-12-22 | 11.92 | $11.94 | 163341 |
| 2021-12-21 | 11.92 | $11.86 | 74600 |
| 2021-12-20 | 11.92 | $11.66 | 160345 |
| 2021-12-17 | 11.95 | $11.90 | 125111 |
| 2021-12-16 | 11.95 | $12.02 | 161900 |
| 2021-12-15 | 11.95 | $12.11 | 154000 |
| 2021-12-14 | 11.93 | $11.99 | 141000 |
| 2021-12-13 | 11.93 | $11.97 | 199527 |
| 2021-12-10 | 11.94 | $11.98 | 133606 |
| 2021-12-09 | 11.94 | $12.00 | 99800 |
| 2021-12-08 | 11.94 | $12.07 | 159048 |
| 2021-12-07 | 11.94 | $12.00 | 144400 |
| 2021-12-06 | 11.95 | $11.84 | 125116 |
| 2021-12-03 | 11.97 | $11.73 | 134100 |
| 2021-12-02 | 12.01 | $11.83 | 113706 |
| 2021-12-01 | 12.04 | $11.72 | 166000 |
| 2021-11-30 | 12.08 | $11.77 | 253100 |
| 2021-11-29 | 12.12 | $11.84 | 111317 |
| 2021-11-26 | 12.15 | $11.84 | 112403 |
| 2021-11-24 | 12.19 | $12.04 | 84000 |
| 2021-11-23 | 12.20 | $11.99 | 191300 |
| 2021-11-22 | 12.23 | $12.08 | 173844 |
| 2021-11-19 | 12.24 | $12.11 | 75623 |
| 2021-11-18 | 12.25 | $12.14 | 128216 |
| 2021-11-17 | 12.26 | $12.13 | 403607 |
| 2021-11-16 | 12.27 | $12.26 | 142921 |
| 2021-11-15 | 12.26 | $12.29 | 67813 |
| 2021-11-12 | 12.25 | $12.31 | 73800 |
| 2021-11-11 | 12.24 | $12.38 | 71200 |
| 2021-11-10 | 12.22 | $12.32 | 175241 |
| 2021-11-09 | 12.20 | $12.34 | 129439 |
| 2021-11-08 | 12.18 | $12.34 | 96000 |
| 2021-11-05 | 12.16 | $12.28 | 80400 |
| 2021-11-04 | 12.14 | $12.27 | 106000 |
| 2021-11-03 | 12.12 | $12.26 | 74300 |
| 2021-11-02 | 12.10 | $12.23 | 95813 |
| 2021-11-01 | 12.08 | $12.21 | 118600 |
| 2021-10-29 | 12.05 | $12.17 | 115226 |
| 2021-10-28 | 12.03 | $12.15 | 175224 |
| 2021-10-27 | 12.01 | $12.10 | 143400 |
| 2021-10-26 | 12.00 | $12.10 | 99100 |
| 2021-10-25 | 11.98 | $12.13 | 147600 |
| 2021-10-22 | 11.96 | $12.12 | 146000 |
| 2021-10-21 | 11.94 | $12.08 | 127800 |
| 2021-10-20 | 11.93 | $12.08 | 140005 |
| 2021-10-19 | 11.91 | $12.05 | 128400 |
| 2021-10-18 | 11.89 | $12.02 | 81300 |
| 2021-10-15 | 11.88 | $12.02 | 92205 |
| 2021-10-14 | 11.87 | $11.91 | 141600 |
| 2021-10-13 | 11.87 | $11.88 | 70700 |
| 2021-10-12 | 11.87 | $11.81 | 80800 |
| 2021-10-11 | 11.89 | $11.88 | 113207 |
| 2021-10-08 | 11.90 | $11.95 | 71730 |
| 2021-10-07 | 11.90 | $11.94 | 83700 |
| 2021-10-06 | 11.91 | $11.82 | 104300 |
| 2021-10-05 | 11.94 | $11.80 | 131700 |
| 2021-10-04 | 11.97 | $11.72 | 145100 |
| 2021-10-01 | 12.01 | $11.77 | 136116 |
| 2021-09-30 | 12.05 | $11.71 | 313506 |
| 2021-09-29 | 12.10 | $11.88 | 93304 |
| 2021-09-28 | 12.13 | $11.86 | 168000 |
| 2021-09-27 | 12.18 | $12.01 | 97638 |
| 2021-09-24 | 12.21 | $12.01 | 116100 |
| 2021-09-23 | 12.24 | $12.01 | 163100 |
| 2021-09-22 | 12.27 | $11.96 | 120941 |
| 2021-09-21 | 12.32 | $11.91 | 201538 |
| 2021-09-20 | 12.37 | $11.93 | 200300 |
| 2021-09-17 | 12.42 | $12.13 | 106840 |
| 2021-09-16 | 12.45 | $12.24 | 119800 |
| 2021-09-15 | 12.47 | $12.28 | 121647 |
| 2021-09-14 | 12.50 | $12.30 | 164744 |
| 2021-09-13 | 12.52 | $12.43 | 153200 |
| 2021-09-10 | 12.53 | $12.45 | 112440 |
| 2021-09-09 | 12.54 | $12.49 | 104631 |
| 2021-09-08 | 12.54 | $12.53 | 106411 |
| 2021-09-07 | 12.54 | $12.56 | 188990 |
| 2021-09-03 | 12.54 | $12.60 | 111935 |
| 2021-09-02 | 12.54 | $12.57 | 179000 |
| 2021-09-01 | 12.53 | $12.55 | 131502 |
| 2021-08-31 | 12.53 | $12.52 | 161346 |
| 2021-08-30 | 12.53 | $12.52 | 100707 |
| 2021-08-27 | 12.53 | $12.56 | 91300 |
| 2021-08-26 | 12.53 | $12.50 | 140633 |
| 2021-08-25 | 12.53 | $12.56 | 76047 |
| 2021-08-24 | 12.52 | $12.56 | 91534 |
| 2021-08-23 | 12.52 | $12.50 | 114400 |
| 2021-08-20 | 12.52 | $12.46 | 92800 |
| 2021-08-19 | 12.52 | $12.39 | 257137 |
| 2021-08-18 | 12.53 | $12.52 | 137400 |
| 2021-08-17 | 12.53 | $12.58 | 190400 |
| 2021-08-16 | 12.52 | $12.64 | 175044 |
| 2021-08-13 | 12.50 | $12.64 | 164225 |
| 2021-08-12 | 12.49 | $12.65 | 257000 |
| 2021-08-11 | 12.47 | $12.57 | 68432 |
| 2021-08-10 | 12.46 | $12.53 | 121279 |
| 2021-08-09 | 12.45 | $12.50 | 137734 |
| 2021-08-06 | 12.45 | $12.47 | 99500 |
| 2021-08-05 | 12.45 | $12.45 | 147300 |
| 2021-08-04 | 12.45 | $12.42 | 134144 |
| 2021-08-03 | 12.45 | $12.46 | 96500 |
| 2021-08-02 | 12.46 | $12.44 | 110336 |
| 2021-07-30 | 12.46 | $12.40 | 156537 |
| 2021-07-29 | 12.47 | $12.42 | 102119 |
| 2021-07-28 | 12.47 | $12.40 | 152606 |
| 2021-07-27 | 12.48 | $12.44 | 99129 |
| 2021-07-26 | 12.49 | $12.47 | 128536 |
| 2021-07-23 | 12.49 | $12.53 | 102314 |
| 2021-07-22 | 12.49 | $12.48 | 118443 |
| 2021-07-21 | 12.49 | $12.50 | 60434 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.17
2026-07-17
Close Price
$11.94
Vol: 68235
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.63
Average
10.81
Maximum
12.56
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.17 | $11.94 | 68235 |
| 2026-07-16 | 12.20 | $12.16 | 62438 |
| 2026-07-15 | 12.20 | $12.17 | 64743 |
| 2026-07-14 | 12.19 | $12.18 | 98000 |
| 2026-07-13 | 12.18 | $12.26 | 126200 |
| 2026-07-10 | 12.15 | $12.28 | 68213 |
| 2026-07-09 | 12.11 | $12.20 | 73309 |
| 2026-07-08 | 12.08 | $12.13 | 83532 |
| 2026-07-07 | 12.06 | $12.20 | 87500 |
| 2026-07-06 | 12.02 | $12.17 | 131800 |
| 2026-07-02 | 11.98 | $12.10 | 79300 |
| 2026-07-01 | 11.95 | $12.08 | 124200 |
| 2026-06-30 | 11.92 | $12.09 | 171620 |
| 2026-06-29 | 11.88 | $11.99 | 131022 |
| 2026-06-26 | 11.85 | $11.83 | 70741 |
| 2026-06-25 | 11.86 | $11.81 | 68900 |
| 2026-06-24 | 11.87 | $11.77 | 75600 |
| 2026-06-23 | 11.88 | $11.79 | 81500 |
| 2026-06-22 | 11.90 | $11.81 | 98600 |
| 2026-06-18 | 11.92 | $11.88 | 79600 |
| 2026-06-17 | 11.92 | $11.84 | 88028 |
| 2026-06-16 | 11.93 | $11.95 | 51200 |
| 2026-06-15 | 11.92 | $12.02 | 76500 |
| 2026-06-12 | 11.89 | $11.93 | 100237 |
| 2026-06-11 | 11.88 | $11.86 | 146612 |
| 2026-06-10 | 11.88 | $11.71 | 100813 |
| 2026-06-09 | 11.91 | $11.81 | 166601 |
| 2026-06-08 | 11.93 | $11.67 | 96243 |
| 2026-06-05 | 11.98 | $11.72 | 135835 |
| 2026-06-04 | 12.02 | $11.98 | 95400 |
| 2026-06-03 | 12.02 | $12.01 | 86400 |
| 2026-06-02 | 12.00 | $12.07 | 131421 |
| 2026-06-01 | 11.98 | $11.97 | 211907 |
| 2026-05-29 | 11.96 | $12.08 | 124100 |
| 2026-05-28 | 11.93 | $12.01 | 118216 |
| 2026-05-27 | 11.90 | $11.99 | 61826 |
| 2026-05-26 | 11.87 | $11.93 | 123904 |
| 2026-05-22 | 11.84 | $11.85 | 82321 |
| 2026-05-21 | 11.83 | $11.86 | 95538 |
| 2026-05-20 | 11.82 | $11.83 | 159208 |
| 2026-05-19 | 11.81 | $11.64 | 110531 |
| 2026-05-18 | 11.83 | $11.62 | 120300 |
| 2026-05-15 | 11.87 | $11.55 | 101700 |
| 2026-05-14 | 11.92 | $11.89 | 105478 |
| 2026-05-13 | 11.91 | $11.88 | 123600 |
| 2026-05-12 | 11.90 | $11.89 | 84268 |
| 2026-05-11 | 11.88 | $11.92 | 148205 |
| 2026-05-08 | 11.86 | $11.90 | 62100 |
| 2026-05-07 | 11.83 | $11.88 | 124900 |
| 2026-05-06 | 11.81 | $11.91 | 117700 |
| 2026-05-05 | 11.77 | $11.77 | 62718 |
| 2026-05-04 | 11.75 | $11.70 | 93007 |
| 2026-05-01 | 11.75 | $11.83 | 107623 |
| 2026-04-30 | 11.72 | $11.83 | 147246 |
| 2026-04-29 | 11.68 | $11.63 | 139500 |
| 2026-04-28 | 11.68 | $11.67 | 110233 |
| 2026-04-27 | 11.66 | $11.73 | 137100 |
| 2026-04-24 | 11.64 | $11.66 | 104600 |
| 2026-04-23 | 11.62 | $11.62 | 94034 |
| 2026-04-22 | 11.61 | $11.66 | 58900 |
| 2026-04-21 | 11.58 | $11.68 | 82031 |
| 2026-04-20 | 11.55 | $11.74 | 53072 |
| 2026-04-17 | 11.50 | $11.77 | 156600 |
| 2026-04-16 | 11.43 | $11.71 | 88407 |
| 2026-04-15 | 11.37 | $11.65 | 170418 |
| 2026-04-14 | 11.31 | $11.75 | 152100 |
| 2026-04-13 | 11.22 | $11.63 | 150708 |
| 2026-04-10 | 11.13 | $11.48 | 112200 |
| 2026-04-09 | 11.07 | $11.50 | 210100 |
| 2026-04-08 | 10.99 | $11.46 | 163705 |
| 2026-04-07 | 10.91 | $11.17 | 226236 |
| 2026-04-06 | 10.88 | $11.17 | 147946 |
| 2026-04-02 | 10.85 | $11.14 | 225636 |
| 2026-04-01 | 10.82 | $11.11 | 186700 |
| 2026-03-31 | 10.79 | $10.96 | 205000 |
| 2026-03-30 | 10.79 | $10.62 | 119655 |
| 2026-03-27 | 10.87 | $10.64 | 156920 |
| 2026-03-26 | 10.95 | $10.82 | 167125 |
| 2026-03-25 | 11.01 | $11.05 | 185100 |
| 2026-03-24 | 11.03 | $10.99 | 168542 |
| 2026-03-23 | 11.07 | $10.94 | 156800 |
| 2026-03-20 | 11.13 | $10.84 | 110800 |
| 2026-03-19 | 11.23 | $11.00 | 285635 |
| 2026-03-18 | 11.30 | $11.16 | 154625 |
| 2026-03-17 | 11.36 | $11.29 | 82098 |
| 2026-03-16 | 11.40 | $11.23 | 106945 |
| 2026-03-13 | 11.45 | $11.14 | 97134 |
| 2026-03-12 | 11.54 | $11.30 | 192344 |
| 2026-03-11 | 11.61 | $11.49 | 264600 |
| 2026-03-10 | 11.65 | $11.46 | 271100 |
| 2026-03-09 | 11.70 | $11.35 | 294124 |
| 2026-03-06 | 11.78 | $11.38 | 176314 |
| 2026-03-05 | 11.87 | $11.56 | 232600 |
| 2026-03-04 | 11.94 | $11.73 | 151802 |
| 2026-03-03 | 11.99 | $11.74 | 288300 |
| 2026-03-02 | 12.04 | $12.00 | 188100 |
| 2026-02-27 | 12.04 | $12.05 | 127400 |
| 2026-02-26 | 12.03 | $12.04 | 202900 |
| 2026-02-25 | 12.02 | $12.09 | 112000 |
| 2026-02-24 | 12.00 | $11.99 | 188300 |
| 2026-02-23 | 12.00 | $11.95 | 104206 |
| 2026-02-20 | 12.00 | $12.00 | 110000 |
| 2026-02-19 | 12.00 | $11.88 | 71711 |
| 2026-02-18 | 12.02 | $11.99 | 124200 |
| 2026-02-17 | 12.02 | $11.93 | 120200 |
| 2026-02-13 | 12.03 | $11.95 | 145100 |
| 2026-02-12 | 12.03 | $12.03 | 188793 |
| 2026-02-11 | 12.02 | $12.10 | 85648 |
| 2026-02-10 | 12.00 | $12.09 | 128300 |
| 2026-02-09 | 11.97 | $12.06 | 140347 |
| 2026-02-06 | 11.95 | $11.98 | 159400 |
| 2026-02-05 | 11.93 | $11.82 | 141834 |
| 2026-02-04 | 11.95 | $11.88 | 206716 |
| 2026-02-03 | 11.96 | $11.95 | 226600 |
| 2026-02-02 | 11.95 | $11.94 | 128106 |
| 2026-01-30 | 11.95 | $11.90 | 116733 |
| 2026-01-29 | 11.95 | $11.89 | 217513 |
| 2026-01-28 | 11.96 | $11.92 | 138104 |
| 2026-01-27 | 11.95 | $11.99 | 193300 |
| 2026-01-26 | 11.94 | $11.97 | 128408 |
| 2026-01-23 | 11.92 | $11.90 | 139700 |
| 2026-01-22 | 11.91 | $11.93 | 123700 |
| 2026-01-21 | 11.90 | $11.82 | 147022 |
| 2026-01-20 | 11.91 | $11.72 | 194300 |
| 2026-01-16 | 11.94 | $11.94 | 98107 |
| 2026-01-15 | 11.93 | $11.96 | 202244 |
| 2026-01-14 | 11.91 | $12.00 | 167300 |
| 2026-01-13 | 11.88 | $12.00 | 232106 |
| 2026-01-12 | 11.84 | $11.94 | 231131 |
| 2026-01-09 | 11.81 | $11.84 | 218121 |
| 2026-01-08 | 11.79 | $11.77 | 118400 |
| 2026-01-07 | 11.79 | $11.70 | 489400 |
| 2026-01-06 | 11.80 | $11.86 | 204900 |
| 2026-01-05 | 11.78 | $11.84 | 151900 |
| 2026-01-02 | 11.76 | $11.80 | 193900 |
| 2025-12-31 | 11.74 | $11.71 | 209301 |
| 2025-12-30 | 11.74 | $11.79 | 155400 |
| 2025-12-29 | 11.72 | $11.74 | 104541 |
| 2025-12-26 | 11.71 | $11.75 | 101300 |
| 2025-12-24 | 11.70 | $11.72 | 94100 |
| 2025-12-23 | 11.69 | $11.69 | 138914 |
| 2025-12-22 | 11.68 | $11.67 | 109300 |
| 2025-12-19 | 11.67 | $11.73 | 209747 |
| 2025-12-18 | 11.66 | $11.58 | 185327 |
| 2025-12-17 | 11.67 | $11.57 | 128015 |
| 2025-12-16 | 11.68 | $11.62 | 271603 |
| 2025-12-15 | 11.69 | $11.65 | 107000 |
| 2025-12-12 | 11.69 | $11.69 | 123737 |
| 2025-12-11 | 11.68 | $11.76 | 178100 |
| 2025-12-10 | 11.65 | $11.82 | 149229 |
| 2025-12-09 | 11.61 | $11.70 | 119000 |
| 2025-12-08 | 11.58 | $11.73 | 199923 |
| 2025-12-05 | 11.54 | $11.71 | 213400 |
| 2025-12-04 | 11.51 | $11.68 | 152900 |
| 2025-12-03 | 11.47 | $11.64 | 156800 |
| 2025-12-02 | 11.43 | $11.62 | 251802 |
| 2025-12-01 | 11.40 | $11.58 | 118300 |
| 2025-11-28 | 11.36 | $11.61 | 145100 |
| 2025-11-26 | 11.32 | $11.48 | 179200 |
| 2025-11-25 | 11.29 | $11.46 | 252109 |
| 2025-11-24 | 11.27 | $11.30 | 142711 |
| 2025-11-21 | 11.28 | $11.20 | 210006 |
| 2025-11-20 | 11.31 | $11.13 | 207400 |
| 2025-11-19 | 11.36 | $11.24 | 193100 |
| 2025-11-18 | 11.39 | $11.16 | 117400 |
| 2025-11-17 | 11.45 | $11.21 | 180700 |
| 2025-11-14 | 11.50 | $11.34 | 250302 |
| 2025-11-13 | 11.54 | $11.44 | 224247 |
| 2025-11-12 | 11.57 | $11.58 | 132400 |
| 2025-11-11 | 11.57 | $11.57 | 221000 |
| 2025-11-10 | 11.57 | $11.57 | 164025 |
| 2025-11-07 | 11.57 | $11.47 | 196300 |
| 2025-11-06 | 11.59 | $11.50 | 110500 |
| 2025-11-05 | 11.61 | $11.58 | 111000 |
| 2025-11-04 | 11.62 | $11.56 | 159000 |
| 2025-11-03 | 11.63 | $11.62 | 117005 |
| 2025-10-31 | 11.63 | $11.66 | 136903 |
| 2025-10-30 | 11.62 | $11.63 | 169900 |
| 2025-10-29 | 11.61 | $11.64 | 105020 |
| 2025-10-28 | 11.61 | $11.67 | 134800 |
| 2025-10-27 | 11.59 | $11.68 | 138300 |
| 2025-10-24 | 11.57 | $11.58 | 130400 |
| 2025-10-23 | 11.57 | $11.56 | 175735 |
| 2025-10-22 | 11.58 | $11.48 | 193000 |
| 2025-10-21 | 11.60 | $11.60 | 169143 |
| 2025-10-20 | 11.60 | $11.58 | 175700 |
| 2025-10-17 | 11.60 | $11.45 | 136436 |
| 2025-10-16 | 11.63 | $11.52 | 174217 |
| 2025-10-15 | 11.65 | $11.61 | 155848 |
| 2025-10-14 | 11.66 | $11.56 | 218716 |
| 2025-10-13 | 11.67 | $11.59 | 385700 |
| 2025-10-10 | 11.69 | $11.49 | 164500 |
| 2025-10-09 | 11.72 | $11.74 | 188500 |
| 2025-10-08 | 11.71 | $11.80 | 137325 |
| 2025-10-07 | 11.68 | $11.76 | 170700 |
| 2025-10-06 | 11.66 | $11.75 | 202511 |
| 2025-10-03 | 11.64 | $11.73 | 145000 |
| 2025-10-02 | 11.61 | $11.71 | 184500 |
| 2025-10-01 | 11.59 | $11.68 | 213309 |
| 2025-09-30 | 11.57 | $11.57 | 232600 |
| 2025-09-29 | 11.56 | $11.50 | 138200 |
| 2025-09-26 | 11.58 | $11.49 | 100406 |
| 2025-09-25 | 11.59 | $11.49 | 116919 |
| 2025-09-24 | 11.61 | $11.53 | 118222 |
| 2025-09-23 | 11.62 | $11.59 | 75000 |
| 2025-09-22 | 11.62 | $11.59 | 126900 |
| 2025-09-19 | 11.63 | $11.59 | 121000 |
| 2025-09-18 | 11.63 | $11.54 | 144300 |
| 2025-09-17 | 11.64 | $11.56 | 172547 |
| 2025-09-16 | 11.65 | $11.59 | 137600 |
| 2025-09-15 | 11.65 | $11.64 | 128523 |
| 2025-09-12 | 11.65 | $11.69 | 130507 |
| 2025-09-11 | 11.63 | $11.74 | 143100 |
| 2025-09-10 | 11.59 | $11.70 | 122254 |
| 2025-09-09 | 11.56 | $11.61 | 171600 |
| 2025-09-08 | 11.55 | $11.60 | 108140 |
| 2025-09-05 | 11.53 | $11.54 | 179236 |
| 2025-09-04 | 11.53 | $11.52 | 97900 |
| 2025-09-03 | 11.52 | $11.51 | 74806 |
| 2025-09-02 | 11.52 | $11.49 | 125700 |
| 2025-08-29 | 11.52 | $11.55 | 93700 |
| 2025-08-28 | 11.51 | $11.54 | 71235 |
| 2025-08-27 | 11.50 | $11.49 | 88030 |
| 2025-08-26 | 11.49 | $11.53 | 102700 |
| 2025-08-25 | 11.48 | $11.54 | 122100 |
| 2025-08-22 | 11.46 | $11.48 | 67700 |
| 2025-08-21 | 11.45 | $11.36 | 76520 |
| 2025-08-20 | 11.47 | $11.38 | 94000 |
| 2025-08-19 | 11.48 | $11.47 | 55943 |
| 2025-08-18 | 11.48 | $11.50 | 76900 |
| 2025-08-15 | 11.47 | $11.43 | 65700 |
| 2025-08-14 | 11.47 | $11.50 | 82929 |
| 2025-08-13 | 11.46 | $11.56 | 126627 |
| 2025-08-12 | 11.44 | $11.51 | 129547 |
| 2025-08-11 | 11.42 | $11.45 | 89410 |
| 2025-08-08 | 11.41 | $11.46 | 93200 |
| 2025-08-07 | 11.39 | $11.41 | 140000 |
| 2025-08-06 | 11.38 | $11.42 | 95200 |
| 2025-08-05 | 11.37 | $11.36 | 125540 |
| 2025-08-04 | 11.37 | $11.37 | 129527 |
| 2025-08-01 | 11.37 | $11.19 | 120000 |
| 2025-07-31 | 11.41 | $11.34 | 87600 |
| 2025-07-30 | 11.42 | $11.37 | 97427 |
| 2025-07-29 | 11.42 | $11.37 | 120020 |
| 2025-07-28 | 11.43 | $11.41 | 62204 |
| 2025-07-25 | 11.42 | $11.48 | 72800 |
| 2025-07-24 | 11.41 | $11.39 | 130648 |
| 2025-07-23 | 11.40 | $11.42 | 151700 |
| 2025-07-22 | 11.39 | $11.25 | 116220 |
| 2025-07-21 | 11.42 | $11.37 | 60412 |
| 2025-07-18 | 11.42 | $11.35 | 85621 |
| 2025-07-17 | 11.43 | $11.33 | 103700 |
| 2025-07-16 | 11.44 | $11.32 | 129300 |
| 2025-07-15 | 11.45 | $11.29 | 141219 |
| 2025-07-14 | 11.48 | $11.43 | 101500 |
| 2025-07-11 | 11.47 | $11.43 | 124000 |
| 2025-07-10 | 11.47 | $11.48 | 65547 |
| 2025-07-09 | 11.45 | $11.52 | 84300 |
| 2025-07-08 | 11.43 | $11.45 | 55739 |
| 2025-07-07 | 11.41 | $11.44 | 84700 |
| 2025-07-03 | 11.39 | $11.51 | 53211 |
| 2025-07-02 | 11.35 | $11.52 | 93929 |
| 2025-07-01 | 11.30 | $11.45 | 163813 |
| 2025-06-30 | 11.26 | $11.35 | 171725 |
| 2025-06-27 | 11.23 | $11.30 | 245346 |
| 2025-06-26 | 11.21 | $11.23 | 226549 |
| 2025-06-25 | 11.20 | $11.17 | 112700 |
| 2025-06-24 | 11.20 | $11.23 | 256200 |
| 2025-06-23 | 11.19 | $11.07 | 112700 |
| 2025-06-20 | 11.21 | $11.04 | 166814 |
| 2025-06-18 | 11.24 | $11.06 | 83839 |
| 2025-06-17 | 11.26 | $11.15 | 120902 |
| 2025-06-16 | 11.28 | $11.21 | 91747 |
| 2025-06-13 | 11.28 | $11.21 | 231143 |
| 2025-06-12 | 11.28 | $11.28 | 143610 |
| 2025-06-11 | 11.27 | $11.24 | 108305 |
| 2025-06-10 | 11.26 | $11.24 | 131921 |
| 2025-06-09 | 11.25 | $11.17 | 124816 |
| 2025-06-06 | 11.25 | $11.19 | 126700 |
| 2025-06-05 | 11.25 | $11.17 | 152100 |
| 2025-06-04 | 11.25 | $11.16 | 173200 |
| 2025-06-03 | 11.25 | $11.19 | 108615 |
| 2025-06-02 | 11.24 | $11.19 | 154600 |
| 2025-05-30 | 11.24 | $11.19 | 103100 |
| 2025-05-29 | 11.23 | $11.19 | 116400 |
| 2025-05-28 | 11.22 | $11.16 | 209200 |
| 2025-05-27 | 11.21 | $11.24 | 64400 |
| 2025-05-23 | 11.18 | $11.19 | 95200 |
| 2025-05-22 | 11.16 | $11.16 | 93700 |
| 2025-05-21 | 11.14 | $11.14 | 97100 |
| 2025-05-20 | 11.12 | $11.21 | 132025 |
| 2025-05-19 | 11.08 | $11.17 | 122700 |
| 2025-05-16 | 11.05 | $11.22 | 98800 |
| 2025-05-15 | 10.99 | $11.05 | 123202 |
| 2025-05-14 | 10.96 | $11.17 | 101335 |
| 2025-05-13 | 10.90 | $11.05 | 142026 |
| 2025-05-12 | 10.86 | $11.08 | 124800 |
| 2025-05-09 | 10.80 | $10.88 | 108800 |
| 2025-05-08 | 10.78 | $10.95 | 90309 |
| 2025-05-07 | 10.73 | $10.83 | 162600 |
| 2025-05-06 | 10.70 | $10.91 | 65511 |
| 2025-05-05 | 10.65 | $10.95 | 82628 |
| 2025-05-02 | 10.59 | $10.92 | 74100 |
| 2025-05-01 | 10.52 | $10.87 | 117300 |
| 2025-04-30 | 10.45 | $10.74 | 140828 |
| 2025-04-29 | 10.39 | $10.74 | 110100 |
| 2025-04-28 | 10.33 | $10.63 | 68720 |
| 2025-04-25 | 10.28 | $10.69 | 77700 |
| 2025-04-24 | 10.22 | $10.61 | 119326 |
| 2025-04-23 | 10.16 | $10.40 | 185300 |
| 2025-04-22 | 10.13 | $10.22 | 111509 |
| 2025-04-21 | 10.14 | $10.00 | 167300 |
| 2025-04-17 | 10.21 | $10.19 | 144206 |
| 2025-04-16 | 10.24 | $10.22 | 160430 |
| 2025-04-15 | 10.27 | $10.39 | 191901 |
| 2025-04-14 | 10.27 | $10.55 | 184926 |
| 2025-04-11 | 10.25 | $10.32 | 148800 |
| 2025-04-10 | 10.26 | $10.33 | 279600 |
| 2025-04-09 | 10.28 | $10.44 | 313608 |
| 2025-04-08 | 10.29 | $9.70 | 315600 |
| 2025-04-07 | 10.45 | $9.66 | 314160 |
| 2025-04-04 | 10.64 | $9.86 | 331200 |
| 2025-04-03 | 10.83 | $10.64 | 138100 |
| 2025-04-02 | 10.88 | $10.87 | 142800 |
| 2025-04-01 | 10.89 | $10.89 | 183700 |
| 2025-03-31 | 10.90 | $10.85 | 269401 |
| 2025-03-28 | 10.92 | $10.84 | 206629 |
| 2025-03-27 | 10.95 | $10.89 | 116058 |
| 2025-03-26 | 10.97 | $10.93 | 167300 |
| 2025-03-25 | 10.99 | $11.02 | 153200 |
| 2025-03-24 | 10.99 | $11.07 | 80737 |
| 2025-03-21 | 10.98 | $11.03 | 83627 |
| 2025-03-20 | 10.98 | $11.05 | 64200 |
| 2025-03-19 | 10.97 | $11.05 | 88400 |
| 2025-03-18 | 10.97 | $11.00 | 110900 |
| 2025-03-17 | 10.97 | $11.01 | 149838 |
| 2025-03-14 | 10.98 | $10.87 | 101220 |
| 2025-03-13 | 11.01 | $10.81 | 138800 |
| 2025-03-12 | 11.06 | $10.94 | 166800 |
| 2025-03-11 | 11.10 | $10.86 | 208717 |
| 2025-03-10 | 11.15 | $10.94 | 241329 |
| 2025-03-07 | 11.20 | $11.12 | 204000 |
| 2025-03-06 | 11.22 | $11.06 | 163300 |
| 2025-03-05 | 11.26 | $11.17 | 196745 |
| 2025-03-04 | 11.27 | $11.08 | 201926 |
| 2025-03-03 | 11.31 | $11.20 | 172507 |
| 2025-02-28 | 11.33 | $11.28 | 129049 |
| 2025-02-27 | 11.34 | $11.22 | 74913 |
| 2025-02-26 | 11.36 | $11.28 | 102700 |
| 2025-02-25 | 11.37 | $11.29 | 66100 |
| 2025-02-24 | 11.38 | $11.37 | 97629 |
| 2025-02-21 | 11.37 | $11.36 | 137500 |
| 2025-02-20 | 11.37 | $11.36 | 94077 |
| 2025-02-19 | 11.36 | $11.38 | 117628 |
| 2025-02-18 | 11.34 | $11.39 | 107900 |
| 2025-02-14 | 11.33 | $11.33 | 147217 |
| 2025-02-13 | 11.32 | $11.39 | 145600 |
| 2025-02-12 | 11.29 | $11.31 | 310997 |
| 2025-02-11 | 11.28 | $11.31 | 117630 |
| 2025-02-10 | 11.27 | $11.22 | 149720 |
| 2025-02-07 | 11.27 | $11.22 | 223000 |
| 2025-02-06 | 11.28 | $11.29 | 181500 |
| 2025-02-05 | 11.27 | $11.27 | 220800 |
| 2025-02-04 | 11.26 | $11.19 | 207719 |
| 2025-02-03 | 11.27 | $11.16 | 186800 |
| 2025-01-31 | 11.28 | $11.28 | 188310 |
| 2025-01-30 | 11.27 | $11.26 | 223928 |
| 2025-01-29 | 11.26 | $11.28 | 169300 |
| 2025-01-28 | 11.25 | $11.42 | 99500 |
| 2025-01-27 | 11.20 | $11.41 | 209900 |
| 2025-01-24 | 11.15 | $11.39 | 128401 |
| 2025-01-23 | 11.10 | $11.28 | 95500 |
| 2025-01-22 | 11.05 | $11.24 | 136300 |
| 2025-01-21 | 11.01 | $11.19 | 129100 |
| 2025-01-17 | 10.98 | $11.24 | 97300 |
| 2025-01-16 | 10.92 | $11.15 | 133600 |
| 2025-01-15 | 10.88 | $11.08 | 182133 |
| 2025-01-14 | 10.85 | $10.91 | 123200 |
| 2025-01-13 | 10.85 | $10.85 | 171733 |
| 2025-01-10 | 10.86 | $10.81 | 117300 |
| 2025-01-08 | 10.88 | $10.98 | 82129 |
| 2025-01-07 | 10.87 | $10.99 | 225200 |
| 2025-01-06 | 10.86 | $10.93 | 115500 |
| 2025-01-03 | 10.86 | $10.92 | 59300 |
| 2025-01-02 | 10.86 | $10.84 | 183608 |
| 2024-12-31 | 10.88 | $10.77 | 172927 |
| 2024-12-30 | 10.91 | $10.82 | 147000 |
| 2024-12-27 | 10.95 | $10.88 | 104318 |
| 2024-12-26 | 10.97 | $11.05 | 97300 |
| 2024-12-24 | 10.97 | $11.03 | 95840 |
| 2024-12-23 | 10.97 | $10.92 | 209800 |
| 2024-12-20 | 10.99 | $10.80 | 155600 |
| 2024-12-19 | 11.04 | $10.65 | 219016 |
| 2024-12-18 | 11.13 | $10.82 | 318218 |
| 2024-12-17 | 11.21 | $11.01 | 198533 |
| 2024-12-16 | 11.25 | $11.05 | 150300 |
| 2024-12-13 | 11.29 | $11.16 | 118827 |
| 2024-12-12 | 11.32 | $11.21 | 201920 |
| 2024-12-11 | 11.34 | $11.39 | 94901 |
| 2024-12-10 | 11.32 | $11.32 | 159500 |
| 2024-12-09 | 11.32 | $11.32 | 128300 |
| 2024-12-06 | 11.32 | $11.35 | 179905 |
| 2024-12-05 | 11.31 | $11.33 | 268047 |
| 2024-12-04 | 11.30 | $11.33 | 163300 |
| 2024-12-03 | 11.29 | $11.34 | 247900 |
| 2024-12-02 | 11.28 | $11.30 | 157800 |
| 2024-11-29 | 11.27 | $11.36 | 156240 |
| 2024-11-27 | 11.25 | $11.28 | 203500 |
| 2024-11-26 | 11.24 | $11.25 | 96402 |
| 2024-11-25 | 11.24 | $11.31 | 147841 |
| 2024-11-22 | 11.22 | $11.23 | 123848 |
| 2024-11-21 | 11.22 | $11.24 | 115100 |
| 2024-11-20 | 11.22 | $11.15 | 96646 |
| 2024-11-19 | 11.23 | $11.29 | 247419 |
| 2024-11-18 | 11.22 | $11.31 | 135839 |
| 2024-11-15 | 11.20 | $11.18 | 148500 |
| 2024-11-14 | 11.21 | $11.18 | 119829 |
| 2024-11-13 | 11.22 | $11.12 | 103400 |
| 2024-11-12 | 11.24 | $11.26 | 127204 |
| 2024-11-11 | 11.23 | $11.36 | 223400 |
| 2024-11-08 | 11.21 | $11.24 | 187900 |
| 2024-11-07 | 11.20 | $11.20 | 131200 |
| 2024-11-06 | 11.21 | $11.10 | 153500 |
| 2024-11-05 | 11.23 | $11.03 | 134400 |
| 2024-11-04 | 11.27 | $11.00 | 254516 |
| 2024-11-01 | 11.33 | $11.15 | 136247 |
| 2024-10-31 | 11.36 | $11.28 | 107300 |
| 2024-10-30 | 11.37 | $11.31 | 113000 |
| 2024-10-29 | 11.37 | $11.34 | 63739 |
| 2024-10-28 | 11.37 | $11.37 | 69530 |
| 2024-10-25 | 11.36 | $11.31 | 152315 |
| 2024-10-24 | 11.37 | $11.34 | 160734 |
| 2024-10-23 | 11.36 | $11.31 | 176635 |
| 2024-10-22 | 11.36 | $11.38 | 174139 |
| 2024-10-21 | 11.35 | $11.33 | 130329 |
| 2024-10-18 | 11.35 | $11.30 | 95306 |
| 2024-10-17 | 11.34 | $11.31 | 159500 |
| 2024-10-16 | 11.34 | $11.28 | 121112 |
| 2024-10-15 | 11.34 | $11.29 | 119600 |
| 2024-10-14 | 11.34 | $11.42 | 88100 |
| 2024-10-11 | 11.31 | $11.39 | 152500 |
| 2024-10-10 | 11.29 | $11.34 | 109539 |
| 2024-10-09 | 11.26 | $11.34 | 286826 |
| 2024-10-08 | 11.24 | $11.20 | 165500 |
| 2024-10-07 | 11.24 | $11.13 | 210600 |
| 2024-10-04 | 11.25 | $11.18 | 157600 |
| 2024-10-03 | 11.25 | $11.17 | 150500 |
| 2024-10-02 | 11.26 | $11.26 | 159504 |
| 2024-10-01 | 11.25 | $11.21 | 204700 |
| 2024-09-30 | 11.24 | $11.26 | 163900 |
| 2024-09-27 | 11.23 | $11.27 | 163200 |
| 2024-09-26 | 11.20 | $11.23 | 144029 |
| 2024-09-25 | 11.19 | $11.17 | 168600 |
| 2024-09-24 | 11.18 | $11.19 | 146408 |
| 2024-09-23 | 11.16 | $11.14 | 133400 |
| 2024-09-20 | 11.16 | $11.17 | 259900 |
| 2024-09-19 | 11.14 | $11.25 | 181826 |
| 2024-09-18 | 11.10 | $11.13 | 113700 |
| 2024-09-17 | 11.09 | $11.15 | 159500 |
| 2024-09-16 | 11.07 | $11.11 | 137421 |
| 2024-09-13 | 11.05 | $11.07 | 98600 |
| 2024-09-12 | 11.03 | $11.04 | 84539 |
| 2024-09-11 | 11.02 | $10.98 | 148500 |
| 2024-09-10 | 11.02 | $10.95 | 136935 |
| 2024-09-09 | 11.02 | $10.98 | 101938 |
| 2024-09-06 | 11.02 | $10.89 | 189900 |
| 2024-09-05 | 11.04 | $10.98 | 140388 |
| 2024-09-04 | 11.04 | $11.02 | 133500 |
| 2024-09-03 | 11.03 | $11.03 | 173623 |
| 2024-08-30 | 11.02 | $11.13 | 242200 |
| 2024-08-29 | 10.98 | $11.06 | 243822 |
| 2024-08-28 | 10.96 | $11.03 | 425600 |
| 2024-08-27 | 10.93 | $11.00 | 122008 |
| 2024-08-26 | 10.91 | $11.09 | 143700 |
| 2024-08-23 | 10.86 | $10.98 | 104800 |
| 2024-08-22 | 10.82 | $10.83 | 116900 |
| 2024-08-21 | 10.82 | $10.89 | 103146 |
| 2024-08-20 | 10.79 | $10.83 | 197800 |
| 2024-08-19 | 10.78 | $10.88 | 188535 |
| 2024-08-16 | 10.76 | $10.79 | 134610 |
| 2024-08-15 | 10.74 | $10.82 | 120624 |
| 2024-08-14 | 10.72 | $10.80 | 139200 |
| 2024-08-13 | 10.71 | $10.81 | 92211 |
| 2024-08-12 | 10.68 | $10.77 | 152430 |
| 2024-08-09 | 10.66 | $10.81 | 98600 |
| 2024-08-08 | 10.63 | $10.73 | 122822 |
| 2024-08-07 | 10.62 | $10.49 | 160600 |
| 2024-08-06 | 10.64 | $10.51 | 118400 |
| 2024-08-05 | 10.67 | $10.32 | 200744 |
| 2024-08-02 | 10.75 | $10.65 | 271500 |
| 2024-08-01 | 10.77 | $10.75 | 186637 |
| 2024-07-31 | 10.77 | $10.81 | 150024 |
| 2024-07-30 | 10.75 | $10.72 | 183838 |
| 2024-07-29 | 10.75 | $10.69 | 144400 |
| 2024-07-26 | 10.76 | $10.67 | 135200 |
| 2024-07-25 | 10.78 | $10.66 | 113100 |
| 2024-07-24 | 10.79 | $10.63 | 187600 |
| 2024-07-23 | 10.82 | $10.81 | 115100 |
| 2024-07-22 | 10.81 | $10.81 | 83200 |
| 2024-07-19 | 10.80 | $10.68 | 173830 |
| 2024-07-18 | 10.82 | $10.68 | 405527 |
| 2024-07-17 | 10.84 | $10.72 | 203929 |
| 2024-07-16 | 10.85 | $10.84 | 166800 |
| 2024-07-15 | 10.84 | $10.87 | 194234 |
| 2024-07-12 | 10.82 | $10.88 | 158501 |
| 2024-07-11 | 10.79 | $10.87 | 165913 |
| 2024-07-10 | 10.76 | $10.85 | 120328 |
| 2024-07-09 | 10.73 | $10.73 | 244100 |
| 2024-07-08 | 10.72 | $10.73 | 148734 |
| 2024-07-05 | 10.71 | $10.80 | 113909 |
| 2024-07-03 | 10.68 | $10.84 | 150634 |
| 2024-07-02 | 10.63 | $10.68 | 199800 |
| 2024-07-01 | 10.61 | $10.66 | 159126 |
| 2024-06-28 | 10.59 | $10.61 | 201140 |
| 2024-06-27 | 10.58 | $10.58 | 210400 |
| 2024-06-26 | 10.58 | $10.61 | 108600 |
| 2024-06-25 | 10.56 | $10.63 | 157800 |
| 2024-06-24 | 10.54 | $10.51 | 158700 |
| 2024-06-21 | 10.54 | $10.52 | 119000 |
| 2024-06-20 | 10.54 | $10.48 | 240510 |
| 2024-06-18 | 10.55 | $10.53 | 156600 |
| 2024-06-17 | 10.54 | $10.53 | 203700 |
| 2024-06-14 | 10.54 | $10.46 | 163900 |
| 2024-06-13 | 10.55 | $10.54 | 129417 |
| 2024-06-12 | 10.54 | $10.59 | 96610 |
| 2024-06-11 | 10.52 | $10.51 | 86354 |
| 2024-06-10 | 10.52 | $10.51 | 75519 |
| 2024-06-07 | 10.51 | $10.53 | 100400 |
| 2024-06-06 | 10.50 | $10.58 | 252327 |
| 2024-06-05 | 10.47 | $10.54 | 88730 |
| 2024-06-04 | 10.45 | $10.42 | 175830 |
| 2024-06-03 | 10.45 | $10.37 | 196900 |
| 2024-05-31 | 10.46 | $10.38 | 156847 |
| 2024-05-30 | 10.47 | $10.29 | 165900 |
| 2024-05-29 | 10.50 | $10.28 | 153500 |
| 2024-05-28 | 10.53 | $10.46 | 218835 |
| 2024-05-24 | 10.54 | $10.50 | 77431 |
| 2024-05-23 | 10.53 | $10.46 | 83400 |
| 2024-05-22 | 10.53 | $10.55 | 180100 |
| 2024-05-21 | 10.51 | $10.58 | 78719 |
| 2024-05-20 | 10.48 | $10.58 | 127600 |
| 2024-05-17 | 10.45 | $10.55 | 153000 |
| 2024-05-16 | 10.41 | $10.56 | 249600 |
| 2024-05-15 | 10.37 | $10.57 | 267300 |
| 2024-05-14 | 10.32 | $10.43 | 142400 |
| 2024-05-13 | 10.28 | $10.44 | 185400 |
| 2024-05-10 | 10.24 | $10.45 | 214900 |
| 2024-05-09 | 10.19 | $10.40 | 134823 |
| 2024-05-08 | 10.15 | $10.27 | 93700 |
| 2024-05-07 | 10.12 | $10.31 | 130900 |
| 2024-05-06 | 10.08 | $10.25 | 68100 |
| 2024-05-03 | 10.05 | $10.18 | 42822 |
| 2024-05-02 | 10.03 | $10.10 | 73500 |
| 2024-05-01 | 10.02 | $10.09 | 153000 |
| 2024-04-30 | 10.01 | $10.06 | 187800 |
| 2024-04-29 | 10.01 | $10.11 | 166400 |
| 2024-04-26 | 10.00 | $10.10 | 163111 |
| 2024-04-25 | 9.98 | $10.02 | 185108 |
| 2024-04-24 | 9.99 | $10.08 | 137300 |
| 2024-04-23 | 9.98 | $10.10 | 166320 |
| 2024-04-22 | 9.96 | $9.98 | 148900 |
| 2024-04-19 | 9.97 | $9.87 | 102400 |
| 2024-04-18 | 10.01 | $9.87 | 150742 |
| 2024-04-17 | 10.05 | $9.88 | 143200 |
| 2024-04-16 | 10.10 | $9.83 | 297100 |
| 2024-04-15 | 10.16 | $9.88 | 151328 |
| 2024-04-12 | 10.22 | $9.90 | 236142 |
| 2024-04-11 | 10.30 | $10.22 | 132415 |
| 2024-04-10 | 10.31 | $10.19 | 127300 |
| 2024-04-09 | 10.34 | $10.31 | 117000 |
| 2024-04-08 | 10.34 | $10.30 | 119400 |
| 2024-04-05 | 10.34 | $10.27 | 118639 |
| 2024-04-04 | 10.36 | $10.24 | 235221 |
| 2024-04-03 | 10.38 | $10.29 | 135800 |
| 2024-04-02 | 10.39 | $10.29 | 190200 |
| 2024-04-01 | 10.40 | $10.32 | 184100 |
| 2024-03-28 | 10.41 | $10.46 | 314921 |
| 2024-03-27 | 10.39 | $10.38 | 148537 |
| 2024-03-26 | 10.39 | $10.35 | 101246 |
| 2024-03-25 | 10.39 | $10.36 | 94401 |
| 2024-03-22 | 10.38 | $10.37 | 86300 |
| 2024-03-21 | 10.38 | $10.43 | 119919 |
| 2024-03-20 | 10.36 | $10.37 | 126935 |
| 2024-03-19 | 10.34 | $10.30 | 144400 |
| 2024-03-18 | 10.35 | $10.25 | 128513 |
| 2024-03-15 | 10.36 | $10.25 | 182143 |
| 2024-03-14 | 10.37 | $10.28 | 129600 |
| 2024-03-13 | 10.38 | $10.46 | 122600 |
| 2024-03-12 | 10.35 | $10.43 | 207600 |
| 2024-03-11 | 10.32 | $10.32 | 117008 |
| 2024-03-08 | 10.31 | $10.33 | 195800 |
| 2024-03-07 | 10.30 | $10.41 | 120271 |
| 2024-03-06 | 10.26 | $10.31 | 163100 |
| 2024-03-05 | 10.25 | $10.24 | 146500 |
| 2024-03-04 | 10.24 | $10.30 | 125934 |
| 2024-03-01 | 10.22 | $10.28 | 125435 |
| 2024-02-29 | 10.20 | $10.21 | 150200 |
| 2024-02-28 | 10.19 | $10.15 | 91700 |
| 2024-02-27 | 10.19 | $10.19 | 73916 |
| 2024-02-26 | 10.18 | $10.22 | 70022 |
| 2024-02-23 | 10.16 | $10.24 | 174100 |
| 2024-02-22 | 10.14 | $10.21 | 223800 |
| 2024-02-21 | 10.12 | $10.05 | 139300 |
| 2024-02-20 | 10.13 | $10.03 | 361400 |
| 2024-02-16 | 10.15 | $10.08 | 71200 |
| 2024-02-15 | 10.15 | $10.13 | 186200 |
| 2024-02-14 | 10.15 | $10.12 | 128100 |
| 2024-02-13 | 10.15 | $10.11 | 129800 |
| 2024-02-12 | 10.15 | $10.24 | 114300 |
| 2024-02-09 | 10.12 | $10.20 | 143710 |
| 2024-02-08 | 10.09 | $10.18 | 109200 |
| 2024-02-07 | 10.07 | $10.16 | 104900 |
| 2024-02-06 | 10.04 | $10.06 | 135332 |
| 2024-02-05 | 10.04 | $10.04 | 127700 |
| 2024-02-02 | 10.03 | $10.06 | 257305 |
| 2024-02-01 | 10.02 | $10.07 | 210000 |
| 2024-01-31 | 10.01 | $9.97 | 257237 |
| 2024-01-30 | 10.01 | $10.06 | 130424 |
| 2024-01-29 | 10.00 | $10.08 | 151627 |
| 2024-01-26 | 9.97 | $9.97 | 180100 |
| 2024-01-25 | 9.97 | $9.92 | 190527 |
| 2024-01-24 | 9.98 | $9.98 | 128100 |
| 2024-01-23 | 9.98 | $9.93 | 148340 |
| 2024-01-22 | 9.99 | $9.96 | 126500 |
| 2024-01-19 | 9.99 | $9.99 | 161600 |
| 2024-01-18 | 9.98 | $9.92 | 149336 |
| 2024-01-17 | 9.99 | $9.87 | 144300 |
| 2024-01-16 | 10.01 | $9.92 | 151400 |
| 2024-01-12 | 10.03 | $10.01 | 191000 |
| 2024-01-11 | 10.02 | $9.96 | 317700 |
| 2024-01-10 | 10.03 | $10.10 | 216000 |
| 2024-01-09 | 10.00 | $10.02 | 220522 |
| 2024-01-08 | 9.99 | $10.04 | 205018 |
| 2024-01-05 | 9.98 | $9.90 | 132745 |
| 2024-01-04 | 9.99 | $9.85 | 245700 |
| 2024-01-03 | 10.01 | $9.81 | 192736 |
| 2024-01-02 | 10.04 | $9.89 | 207100 |
| 2023-12-29 | 10.06 | $9.92 | 528400 |
| 2023-12-28 | 10.08 | $10.02 | 232100 |
| 2023-12-27 | 10.08 | $10.08 | 165114 |
| 2023-12-26 | 10.06 | $10.06 | 116926 |
| 2023-12-22 | 10.05 | $10.06 | 133910 |
| 2023-12-21 | 10.03 | $10.00 | 143300 |
| 2023-12-20 | 10.02 | $9.92 | 144517 |
| 2023-12-19 | 10.03 | $10.04 | 271935 |
| 2023-12-18 | 10.01 | $10.02 | 246100 |
| 2023-12-15 | 9.99 | $9.98 | 192800 |
| 2023-12-14 | 9.98 | $9.97 | 299500 |
| 2023-12-13 | 9.97 | $10.00 | 173000 |
| 2023-12-12 | 9.94 | $9.89 | 187522 |
| 2023-12-11 | 9.94 | $9.89 | 93000 |
| 2023-12-08 | 9.93 | $9.85 | 226100 |
| 2023-12-07 | 9.93 | $9.89 | 167338 |
| 2023-12-06 | 9.92 | $9.85 | 141926 |
| 2023-12-05 | 9.92 | $9.90 | 129200 |
| 2023-12-04 | 9.90 | $9.89 | 91201 |
| 2023-12-01 | 9.88 | $9.94 | 185700 |
| 2023-11-30 | 9.85 | $9.90 | 118700 |
| 2023-11-29 | 9.82 | $9.87 | 141600 |
| 2023-11-28 | 9.79 | $9.86 | 147000 |
| 2023-11-27 | 9.76 | $9.89 | 203721 |
| 2023-11-24 | 9.72 | $9.87 | 126100 |
| 2023-11-22 | 9.67 | $9.83 | 300432 |
| 2023-11-21 | 9.62 | $9.82 | 142649 |
| 2023-11-20 | 9.57 | $9.84 | 367038 |
| 2023-11-17 | 9.50 | $9.67 | 274400 |
| 2023-11-16 | 9.46 | $9.55 | 247002 |
| 2023-11-15 | 9.43 | $9.62 | 177921 |
| 2023-11-14 | 9.39 | $9.63 | 241600 |
| 2023-11-13 | 9.33 | $9.49 | 87900 |
| 2023-11-10 | 9.30 | $9.43 | 101512 |
| 2023-11-09 | 9.28 | $9.33 | 132100 |
| 2023-11-08 | 9.27 | $9.39 | 169200 |
| 2023-11-07 | 9.25 | $9.46 | 76534 |
| 2023-11-06 | 9.21 | $9.45 | 144714 |
| 2023-11-03 | 9.17 | $9.57 | 262011 |
| 2023-11-02 | 9.10 | $9.43 | 138500 |
| 2023-11-01 | 9.04 | $9.21 | 157800 |
| 2023-10-31 | 9.03 | $9.13 | 183300 |
| 2023-10-30 | 9.03 | $9.03 | 211340 |
| 2023-10-27 | 9.05 | $8.87 | 277734 |
| 2023-10-26 | 9.11 | $8.90 | 1.0M |
| 2023-10-25 | 9.17 | $9.02 | 452041 |
| 2023-10-24 | 9.22 | $9.23 | 196601 |
| 2023-10-23 | 9.23 | $9.11 | 148000 |
| 2023-10-20 | 9.28 | $9.14 | 179918 |
| 2023-10-19 | 9.32 | $9.24 | 166800 |
| 2023-10-18 | 9.35 | $9.29 | 137700 |
| 2023-10-17 | 9.38 | $9.42 | 204400 |
| 2023-10-16 | 9.38 | $9.43 | 151907 |
| 2023-10-13 | 9.38 | $9.37 | 106900 |
| 2023-10-12 | 9.40 | $9.47 | 128900 |
| 2023-10-11 | 9.39 | $9.52 | 76333 |
| 2023-10-10 | 9.38 | $9.55 | 72245 |
| 2023-10-09 | 9.36 | $9.47 | 147100 |
| 2023-10-06 | 9.35 | $9.42 | 134100 |
| 2023-10-05 | 9.36 | $9.30 | 169900 |
| 2023-10-04 | 9.39 | $9.33 | 104322 |
| 2023-10-03 | 9.42 | $9.30 | 247033 |
| 2023-10-02 | 9.46 | $9.39 | 153800 |
| 2023-09-29 | 9.49 | $9.43 | 222600 |
| 2023-09-28 | 9.52 | $9.46 | 147700 |
| 2023-09-27 | 9.54 | $9.42 | 130600 |
| 2023-09-26 | 9.58 | $9.47 | 127500 |
| 2023-09-25 | 9.62 | $9.55 | 115900 |
| 2023-09-22 | 9.65 | $9.62 | 130200 |
| 2023-09-21 | 9.66 | $9.54 | 107400 |
| 2023-09-20 | 9.70 | $9.67 | 147424 |
| 2023-09-19 | 9.72 | $9.67 | 115231 |
| 2023-09-18 | 9.73 | $9.69 | 120355 |
| 2023-09-15 | 9.75 | $9.69 | 173417 |
| 2023-09-14 | 9.77 | $9.79 | 146004 |
| 2023-09-13 | 9.78 | $9.71 | 163100 |
| 2023-09-12 | 9.80 | $9.73 | 109400 |
| 2023-09-11 | 9.82 | $9.80 | 111800 |
| 2023-09-08 | 9.83 | $9.78 | 86326 |
| 2023-09-07 | 9.85 | $9.76 | 82700 |
| 2023-09-06 | 9.87 | $9.81 | 86700 |
| 2023-09-05 | 9.89 | $9.90 | 58016 |
| 2023-09-01 | 9.89 | $9.97 | 67946 |
| 2023-08-31 | 9.87 | $9.97 | 108021 |
| 2023-08-30 | 9.86 | $10.01 | 91300 |
| 2023-08-29 | 9.83 | $9.99 | 68928 |
| 2023-08-28 | 9.80 | $9.86 | 78225 |
| 2023-08-25 | 9.80 | $9.83 | 92200 |
| 2023-08-24 | 9.81 | $9.77 | 140100 |
| 2023-08-23 | 9.82 | $9.85 | 130738 |
| 2023-08-22 | 9.83 | $9.75 | 77300 |
| 2023-08-21 | 9.85 | $9.76 | 75300 |
| 2023-08-18 | 9.88 | $9.74 | 71916 |
| 2023-08-17 | 9.92 | $9.75 | 127902 |
| 2023-08-16 | 9.96 | $9.81 | 110339 |
| 2023-08-15 | 10.00 | $9.86 | 185736 |
| 2023-08-14 | 10.03 | $9.94 | 131400 |
| 2023-08-11 | 10.06 | $9.96 | 108600 |
| 2023-08-10 | 10.08 | $10.03 | 111206 |
| 2023-08-09 | 10.09 | $10.01 | 182607 |
| 2023-08-08 | 10.10 | $10.04 | 76600 |
| 2023-08-07 | 10.11 | $10.04 | 125825 |
| 2023-08-04 | 10.12 | $9.96 | 140605 |
| 2023-08-03 | 10.15 | $10.00 | 110825 |
| 2023-08-02 | 10.18 | $10.03 | 168000 |
| 2023-08-01 | 10.21 | $10.15 | 112200 |
| 2023-07-31 | 10.21 | $10.23 | 139200 |
| 2023-07-28 | 10.19 | $10.23 | 122900 |
| 2023-07-27 | 10.18 | $10.16 | 130700 |
| 2023-07-26 | 10.17 | $10.20 | 89600 |
| 2023-07-25 | 10.16 | $10.18 | 77930 |
| 2023-07-24 | 10.14 | $10.16 | 101402 |
| 2023-07-21 | 10.13 | $10.16 | 76300 |
| 2023-07-20 | 10.12 | $10.17 | 104837 |
| 2023-07-19 | 10.10 | $10.21 | 120400 |
| 2023-07-18 | 10.07 | $10.15 | 113600 |
| 2023-07-17 | 10.05 | $10.13 | 163721 |
| 2023-07-14 | 10.02 | $10.06 | 63700 |
| 2023-07-13 | 10.01 | $10.06 | 83900 |
| 2023-07-12 | 10.00 | $10.08 | 94301 |
| 2023-07-11 | 9.98 | $10.05 | 110316 |
| 2023-07-10 | 9.96 | $9.98 | 101900 |
| 2023-07-07 | 9.95 | $9.92 | 76416 |
| 2023-07-06 | 9.96 | $9.89 | 66400 |
| 2023-07-05 | 9.97 | $9.97 | 98800 |
| 2023-07-03 | 9.97 | $10.09 | 72010 |
| 2023-06-30 | 9.94 | $10.07 | 151939 |
| 2023-06-29 | 9.91 | $9.99 | 98900 |
| 2023-06-28 | 9.89 | $9.96 | 137435 |
| 2023-06-27 | 9.88 | $9.94 | 115809 |
| 2023-06-26 | 9.87 | $9.80 | 186800 |
| 2023-06-23 | 9.89 | $9.84 | 137800 |
| 2023-06-22 | 9.90 | $9.89 | 85537 |
| 2023-06-21 | 9.90 | $9.90 | 106210 |
| 2023-06-20 | 9.91 | $9.93 | 207700 |
| 2023-06-16 | 9.90 | $10.02 | 120014 |
| 2023-06-15 | 9.88 | $9.98 | 169049 |
| 2023-06-14 | 9.86 | $9.90 | 99700 |
| 2023-06-13 | 9.86 | $9.96 | 112500 |
| 2023-06-12 | 9.84 | $9.90 | 100406 |
| 2023-06-09 | 9.83 | $9.90 | 132525 |
| 2023-06-08 | 9.82 | $9.90 | 118415 |
| 2023-06-07 | 9.81 | $9.90 | 121625 |
| 2023-06-06 | 9.80 | $9.90 | 120100 |
| 2023-06-05 | 9.79 | $9.85 | 92940 |
| 2023-06-02 | 9.78 | $9.85 | 97045 |
| 2023-06-01 | 9.78 | $9.75 | 103700 |
| 2023-05-31 | 9.80 | $9.68 | 131500 |
| 2023-05-30 | 9.83 | $9.74 | 146400 |
| 2023-05-26 | 9.86 | $9.78 | 103500 |
| 2023-05-25 | 9.89 | $9.76 | 118300 |
| 2023-05-24 | 9.92 | $9.77 | 146300 |
| 2023-05-23 | 9.96 | $9.83 | 143227 |
| 2023-05-22 | 9.99 | $9.96 | 87526 |
| 2023-05-19 | 10.00 | $9.95 | 114709 |
| 2023-05-18 | 10.02 | $9.97 | 61732 |
| 2023-05-17 | 10.03 | $9.94 | 132230 |
| 2023-05-16 | 10.05 | $9.89 | 86106 |
| 2023-05-15 | 10.08 | $9.93 | 136500 |
| 2023-05-12 | 10.11 | $9.94 | 70800 |
| 2023-05-11 | 10.15 | $10.04 | 120400 |
| 2023-05-10 | 10.16 | $10.07 | 115500 |
| 2023-05-09 | 10.18 | $10.07 | 144900 |
| 2023-05-08 | 10.19 | $10.18 | 53400 |
| 2023-05-05 | 10.19 | $10.22 | 130542 |
| 2023-05-04 | 10.17 | $10.08 | 101613 |
| 2023-05-03 | 10.19 | $10.09 | 62833 |
| 2023-05-02 | 10.20 | $10.12 | 82905 |
| 2023-05-01 | 10.20 | $10.25 | 81545 |
| 2023-04-28 | 10.18 | $10.24 | 151000 |
| 2023-04-27 | 10.16 | $10.18 | 131924 |
| 2023-04-26 | 10.15 | $10.06 | 175700 |
| 2023-04-25 | 10.16 | $10.11 | 95925 |
| 2023-04-24 | 10.16 | $10.20 | 82100 |
| 2023-04-21 | 10.14 | $10.14 | 88500 |
| 2023-04-20 | 10.13 | $10.16 | 88800 |
| 2023-04-19 | 10.11 | $10.12 | 160819 |
| 2023-04-18 | 10.10 | $10.19 | 130800 |
| 2023-04-17 | 10.07 | $10.20 | 193800 |
| 2023-04-14 | 10.03 | $10.14 | 120300 |
| 2023-04-13 | 10.00 | $10.14 | 104813 |
| 2023-04-12 | 9.96 | $10.13 | 85346 |
| 2023-04-11 | 9.92 | $10.08 | 105626 |
| 2023-04-10 | 9.89 | $10.09 | 157100 |
| 2023-04-06 | 9.84 | $10.00 | 145927 |
| 2023-04-05 | 9.81 | $9.94 | 87400 |
| 2023-04-04 | 9.79 | $9.98 | 121200 |
| 2023-04-03 | 9.75 | $9.98 | 147804 |
| 2023-03-31 | 9.71 | $9.93 | 266000 |
| 2023-03-30 | 9.67 | $9.92 | 126324 |
| 2023-03-29 | 9.63 | $9.83 | 100400 |
| 2023-03-28 | 9.60 | $9.73 | 147215 |
| 2023-03-27 | 9.59 | $9.75 | 90400 |
| 2023-03-24 | 9.58 | $9.69 | 103637 |
| 2023-03-23 | 9.58 | $9.68 | 126200 |
| 2023-03-22 | 9.57 | $9.62 | 65947 |
| 2023-03-21 | 9.59 | $9.65 | 201748 |
| 2023-03-20 | 9.60 | $9.50 | 83712 |
| 2023-03-17 | 9.64 | $9.42 | 99600 |
| 2023-03-16 | 9.71 | $9.52 | 190818 |
| 2023-03-15 | 9.77 | $9.46 | 108400 |
| 2023-03-14 | 9.85 | $9.68 | 105829 |
| 2023-03-13 | 9.90 | $9.64 | 217900 |
| 2023-03-10 | 9.97 | $9.74 | 147500 |
| 2023-03-09 | 10.03 | $9.82 | 123343 |
| 2023-03-08 | 10.08 | $9.98 | 111411 |
| 2023-03-07 | 10.10 | $9.96 | 127317 |
| 2023-03-06 | 10.13 | $10.12 | 105848 |
| 2023-03-03 | 10.14 | $10.13 | 96132 |
| 2023-03-02 | 10.14 | $10.06 | 184333 |
| 2023-03-01 | 10.16 | $10.05 | 284002 |
| 2023-02-28 | 10.19 | $10.06 | 135500 |
| 2023-02-27 | 10.21 | $10.09 | 97409 |
| 2023-02-24 | 10.24 | $10.01 | 145200 |
| 2023-02-23 | 10.28 | $10.10 | 97449 |
| 2023-02-22 | 10.32 | $10.06 | 63400 |
| 2023-02-21 | 10.36 | $10.12 | 94700 |
| 2023-02-17 | 10.40 | $10.22 | 90800 |
| 2023-02-16 | 10.43 | $10.23 | 186200 |
| 2023-02-15 | 10.46 | $10.33 | 205121 |
| 2023-02-14 | 10.47 | $10.37 | 169400 |
| 2023-02-13 | 10.47 | $10.49 | 188630 |
| 2023-02-10 | 10.44 | $10.41 | 129800 |
| 2023-02-09 | 10.43 | $10.30 | 144701 |
| 2023-02-08 | 10.44 | $10.40 | 168500 |
| 2023-02-07 | 10.42 | $10.35 | 164721 |
| 2023-02-06 | 10.42 | $10.25 | 231739 |
| 2023-02-03 | 10.43 | $10.44 | 191725 |
| 2023-02-02 | 10.40 | $10.59 | 134800 |
| 2023-02-01 | 10.34 | $10.53 | 251600 |
| 2023-01-31 | 10.27 | $10.44 | 173707 |
| 2023-01-30 | 10.22 | $10.25 | 249028 |
| 2023-01-27 | 10.19 | $10.15 | 188600 |
| 2023-01-26 | 10.19 | $10.14 | 316547 |
| 2023-01-25 | 10.18 | $10.09 | 314300 |
| 2023-01-24 | 10.18 | $10.13 | 387100 |
| 2023-01-23 | 10.17 | $10.23 | 189320 |
| 2023-01-20 | 10.13 | $10.13 | 725031 |
| 2023-01-19 | 10.11 | $10.09 | 266200 |
| 2023-01-18 | 10.10 | $10.18 | 210748 |
| 2023-01-17 | 10.06 | $10.27 | 229347 |
| 2023-01-13 | 10.00 | $10.19 | 274700 |
| 2023-01-12 | 9.94 | $10.23 | 146400 |
| 2023-01-11 | 9.86 | $10.31 | 456431 |
| 2023-01-10 | 9.76 | $10.07 | 515635 |
| 2023-01-09 | 9.68 | $9.92 | 249102 |
| 2023-01-06 | 9.63 | $9.83 | 141345 |
| 2023-01-05 | 9.59 | $9.66 | 111838 |
| 2023-01-04 | 9.57 | $9.74 | 151100 |
| 2023-01-03 | 9.54 | $9.61 | 103700 |
| 2022-12-30 | 9.53 | $9.56 | 405944 |
| 2022-12-29 | 9.53 | $9.50 | 357629 |
| 2022-12-28 | 9.54 | $9.35 | 326700 |
| 2022-12-27 | 9.59 | $9.40 | 314700 |
| 2022-12-23 | 9.63 | $9.46 | 155408 |
| 2022-12-22 | 9.67 | $9.44 | 167127 |
| 2022-12-21 | 9.72 | $9.50 | 241008 |
| 2022-12-20 | 9.76 | $9.46 | 165604 |
| 2022-12-19 | 9.82 | $9.49 | 189200 |
| 2022-12-16 | 9.88 | $9.56 | 126800 |
| 2022-12-15 | 9.93 | $9.62 | 183151 |
| 2022-12-14 | 9.98 | $9.89 | 293300 |
| 2022-12-13 | 9.98 | $9.92 | 187000 |
| 2022-12-12 | 9.97 | $9.87 | 122408 |
| 2022-12-09 | 9.97 | $9.80 | 110900 |
| 2022-12-08 | 9.98 | $9.86 | 182537 |
| 2022-12-07 | 9.99 | $9.82 | 266200 |
| 2022-12-06 | 10.00 | $9.86 | 122700 |
| 2022-12-05 | 10.00 | $9.94 | 109330 |
| 2022-12-02 | 9.98 | $10.02 | 88700 |
| 2022-12-01 | 9.94 | $10.13 | 173440 |
| 2022-11-30 | 9.87 | $10.08 | 219049 |
| 2022-11-29 | 9.80 | $9.84 | 142040 |
| 2022-11-28 | 9.76 | $9.85 | 248710 |
| 2022-11-25 | 9.72 | $9.87 | 50104 |
| 2022-11-23 | 9.67 | $9.82 | 109800 |
| 2022-11-22 | 9.61 | $9.83 | 178200 |
| 2022-11-21 | 9.55 | $9.68 | 182602 |
| 2022-11-18 | 9.50 | $9.62 | 190248 |
| 2022-11-17 | 9.46 | $9.50 | 128100 |
| 2022-11-16 | 9.44 | $9.49 | 267200 |
| 2022-11-15 | 9.41 | $9.51 | 166000 |
| 2022-11-14 | 9.38 | $9.45 | 138941 |
| 2022-11-11 | 9.35 | $9.64 | 156300 |
| 2022-11-10 | 9.27 | $9.60 | 139435 |
| 2022-11-09 | 9.20 | $9.25 | 118700 |
| 2022-11-08 | 9.18 | $9.37 | 94000 |
| 2022-11-07 | 9.13 | $9.29 | 98132 |
| 2022-11-04 | 9.10 | $9.14 | 157606 |
| 2022-11-03 | 9.09 | $8.99 | 295800 |
| 2022-11-02 | 9.11 | $9.18 | 339700 |
| 2022-11-01 | 9.09 | $9.34 | 183431 |
| 2022-10-31 | 9.04 | $9.35 | 211941 |
| 2022-10-28 | 8.97 | $9.29 | 156330 |
| 2022-10-27 | 8.91 | $9.16 | 199900 |
| 2022-10-26 | 8.87 | $9.21 | 178500 |
| 2022-10-25 | 8.81 | $9.16 | 163900 |
| 2022-10-24 | 8.75 | $9.02 | 160800 |
| 2022-10-21 | 8.72 | $9.00 | 134800 |
| 2022-10-20 | 8.68 | $8.81 | 125121 |
| 2022-10-19 | 8.68 | $8.87 | 209700 |
| 2022-10-18 | 8.66 | $8.92 | 246200 |
| 2022-10-17 | 8.64 | $8.82 | 284800 |
| 2022-10-14 | 8.63 | $8.65 | 246919 |
| 2022-10-13 | 8.66 | $8.73 | 263200 |
| 2022-10-12 | 8.68 | $8.72 | 300500 |
| 2022-10-11 | 8.71 | $8.68 | 217204 |
| 2022-10-10 | 8.75 | $8.70 | 108602 |
| 2022-10-07 | 8.79 | $8.81 | 200700 |
| 2022-10-06 | 8.83 | $8.99 | 163500 |
| 2022-10-05 | 8.83 | $9.11 | 186400 |
| 2022-10-04 | 8.80 | $9.12 | 196519 |
| 2022-10-03 | 8.78 | $8.84 | 273541 |
| 2022-09-30 | 8.81 | $8.81 | 556429 |
| 2022-09-29 | 8.85 | $8.73 | 395024 |
| 2022-09-28 | 8.92 | $8.80 | 300939 |
| 2022-09-27 | 8.98 | $8.71 | 292623 |
| 2022-09-26 | 9.08 | $8.79 | 358247 |
| 2022-09-23 | 9.18 | $8.92 | 420600 |
| 2022-09-22 | 9.27 | $9.05 | 240712 |
| 2022-09-21 | 9.35 | $9.14 | 164100 |
| 2022-09-20 | 9.43 | $9.25 | 185200 |
| 2022-09-19 | 9.49 | $9.36 | 207400 |
| 2022-09-16 | 9.55 | $9.39 | 145700 |
| 2022-09-15 | 9.60 | $9.44 | 220400 |
| 2022-09-14 | 9.66 | $9.59 | 112513 |
| 2022-09-13 | 9.69 | $9.66 | 205500 |
| 2022-09-12 | 9.72 | $9.88 | 312100 |
| 2022-09-09 | 9.70 | $9.79 | 145100 |
| 2022-09-08 | 9.71 | $9.67 | 207400 |
| 2022-09-07 | 9.74 | $9.60 | 276649 |
| 2022-09-06 | 9.79 | $9.51 | 247100 |
| 2022-09-02 | 9.87 | $9.62 | 227400 |
| 2022-09-01 | 9.93 | $9.69 | 169300 |
| 2022-08-31 | 10.00 | $9.72 | 144233 |
| 2022-08-30 | 10.07 | $9.74 | 136843 |
| 2022-08-29 | 10.15 | $9.83 | 209328 |
| 2022-08-26 | 10.22 | $9.92 | 171200 |
| 2022-08-25 | 10.29 | $10.15 | 152010 |
| 2022-08-24 | 10.31 | $10.10 | 134200 |
| 2022-08-23 | 10.35 | $10.07 | 125749 |
| 2022-08-22 | 10.41 | $10.16 | 71800 |
| 2022-08-19 | 10.45 | $10.29 | 76514 |
| 2022-08-18 | 10.47 | $10.36 | 106600 |
| 2022-08-17 | 10.48 | $10.37 | 137700 |
| 2022-08-16 | 10.49 | $10.45 | 105235 |
| 2022-08-15 | 10.48 | $10.50 | 130910 |
| 2022-08-12 | 10.46 | $10.54 | 108022 |
| 2022-08-11 | 10.43 | $10.52 | 135900 |
| 2022-08-10 | 10.40 | $10.49 | 179236 |
| 2022-08-09 | 10.36 | $10.43 | 81300 |
| 2022-08-08 | 10.33 | $10.45 | 92200 |
| 2022-08-05 | 10.30 | $10.40 | 174600 |
| 2022-08-04 | 10.26 | $10.40 | 117333 |
| 2022-08-03 | 10.22 | $10.41 | 191542 |
| 2022-08-02 | 10.17 | $10.27 | 241500 |
| 2022-08-01 | 10.15 | $10.35 | 213100 |
| 2022-07-29 | 10.10 | $10.30 | 164003 |
| 2022-07-28 | 10.05 | $10.25 | 141100 |
| 2022-07-27 | 10.01 | $10.13 | 158812 |
| 2022-07-26 | 9.99 | $10.02 | 83400 |
| 2022-07-25 | 9.98 | $10.07 | 100840 |
| 2022-07-22 | 9.97 | $10.00 | 320100 |
| 2022-07-21 | 9.97 | $10.14 | 352600 |
| 2022-07-20 | 9.93 | $10.19 | 106500 |
| 2022-07-19 | 9.88 | $10.10 | 201800 |
| 2022-07-18 | 9.85 | $9.93 | 136600 |
| 2022-07-15 | 9.84 | $9.99 | 595200 |
| 2022-07-14 | 9.82 | $9.84 | 174002 |
| 2022-07-13 | 9.83 | $9.91 | 181300 |
| 2022-07-12 | 9.83 | $9.95 | 157100 |
| 2022-07-11 | 9.82 | $10.03 | 334700 |
| 2022-07-08 | 9.79 | $9.93 | 121118 |
| 2022-07-07 | 9.78 | $9.91 | 234700 |
| 2022-07-06 | 9.78 | $9.79 | 157300 |
| 2022-07-05 | 9.80 | $9.75 | 428016 |
| 2022-07-01 | 9.83 | $9.92 | 178013 |
| 2022-06-30 | 9.83 | $9.77 | 330100 |
| 2022-06-29 | 9.86 | $9.94 | 189100 |
| 2022-06-28 | 9.87 | $9.93 | 138200 |
| 2022-06-27 | 9.88 | $10.10 | 120900 |
| 2022-06-24 | 9.85 | $10.06 | 127600 |
| 2022-06-23 | 9.83 | $9.83 | 157114 |
| 2022-06-22 | 9.86 | $9.74 | 152900 |
| 2022-06-21 | 9.92 | $9.84 | 150300 |
| 2022-06-17 | 9.96 | $9.69 | 315800 |
| 2022-06-16 | 10.04 | $9.59 | 154043 |
| 2022-06-15 | 10.16 | $9.84 | 279605 |
| 2022-06-14 | 10.24 | $9.72 | 215516 |
| 2022-06-13 | 10.37 | $9.92 | 204531 |
| 2022-06-10 | 10.47 | $10.27 | 126100 |
| 2022-06-09 | 10.52 | $10.51 | 181000 |
| 2022-06-08 | 10.52 | $10.65 | 88800 |
| 2022-06-07 | 10.49 | $10.69 | 131700 |
| 2022-06-06 | 10.45 | $10.56 | 140490 |
| 2022-06-03 | 10.43 | $10.56 | 106322 |
| 2022-06-02 | 10.41 | $10.73 | 77200 |
| 2022-06-01 | 10.35 | $10.56 | 111800 |
| 2022-05-31 | 10.32 | $10.67 | 176200 |
| 2022-05-27 | 10.26 | $10.69 | 131700 |
| 2022-05-26 | 10.18 | $10.55 | 306800 |
| 2022-05-25 | 10.13 | $10.42 | 150600 |
| 2022-05-24 | 10.09 | $10.34 | 208300 |
| 2022-05-23 | 10.07 | $10.28 | 166800 |
| 2022-05-20 | 10.06 | $10.18 | 123000 |
| 2022-05-19 | 10.07 | $10.14 | 183100 |
| 2022-05-18 | 10.09 | $10.14 | 274005 |
| 2022-05-17 | 10.11 | $10.29 | 149900 |
| 2022-05-16 | 10.11 | $10.02 | 152300 |
| 2022-05-13 | 10.17 | $10.01 | 125742 |
| 2022-05-12 | 10.24 | $9.87 | 371100 |
| 2022-05-11 | 10.35 | $10.00 | 273018 |
| 2022-05-10 | 10.46 | $10.11 | 151836 |
| 2022-05-09 | 10.56 | $10.12 | 226839 |
| 2022-05-06 | 10.68 | $10.50 | 183100 |
| 2022-05-05 | 10.74 | $10.59 | 174320 |
| 2022-05-04 | 10.78 | $10.86 | 165200 |
| 2022-05-03 | 10.78 | $10.72 | 89500 |
| 2022-05-02 | 10.81 | $10.65 | 145900 |
| 2022-04-29 | 10.87 | $10.72 | 126000 |
| 2022-04-28 | 10.91 | $10.89 | 143319 |
| 2022-04-27 | 10.93 | $10.68 | 197236 |
| 2022-04-26 | 10.99 | $10.72 | 106500 |
| 2022-04-25 | 11.06 | $10.90 | 121200 |
| 2022-04-22 | 11.10 | $10.93 | 109211 |
| 2022-04-21 | 11.14 | $11.09 | 185200 |
| 2022-04-20 | 11.15 | $11.21 | 125400 |
| 2022-04-19 | 11.14 | $11.12 | 171700 |
| 2022-04-18 | 11.15 | $11.10 | 163200 |
| 2022-04-14 | 11.16 | $11.05 | 109512 |
| 2022-04-13 | 11.18 | $11.15 | 79012 |
| 2022-04-12 | 11.19 | $11.14 | 229543 |
| 2022-04-11 | 11.21 | $11.16 | 121927 |
| 2022-04-08 | 11.21 | $11.26 | 116121 |
| 2022-04-07 | 11.20 | $11.25 | 132411 |
| 2022-04-06 | 11.20 | $11.23 | 153200 |
| 2022-04-05 | 11.19 | $11.31 | 191500 |
| 2022-04-04 | 11.16 | $11.36 | 210800 |
| 2022-04-01 | 11.13 | $11.40 | 231601 |
| 2022-03-31 | 11.07 | $11.31 | 343416 |
| 2022-03-30 | 11.03 | $11.26 | 132521 |
| 2022-03-29 | 10.99 | $11.23 | 157144 |
| 2022-03-28 | 10.95 | $11.08 | 89500 |
| 2022-03-25 | 10.94 | $11.13 | 119037 |
| 2022-03-24 | 10.92 | $11.08 | 215413 |
| 2022-03-23 | 10.91 | $11.10 | 129442 |
| 2022-03-22 | 10.89 | $11.20 | 123907 |
| 2022-03-21 | 10.84 | $11.14 | 134428 |
| 2022-03-18 | 10.81 | $11.19 | 170902 |
| 2022-03-17 | 10.76 | $11.07 | 162402 |
| 2022-03-16 | 10.72 | $10.91 | 151000 |
| 2022-03-15 | 10.72 | $10.70 | 225627 |
| 2022-03-14 | 10.77 | $10.47 | 232129 |
| 2022-03-11 | 10.87 | $10.69 | 230900 |
| 2022-03-10 | 10.94 | $10.79 | 178300 |
| 2022-03-09 | 11.00 | $10.87 | 151000 |
| 2022-03-08 | 11.07 | $10.60 | 217700 |
| 2022-03-07 | 11.19 | $10.68 | 317000 |
| 2022-03-04 | 11.33 | $11.14 | 194600 |
| 2022-03-03 | 11.39 | $11.39 | 108337 |
| 2022-03-02 | 11.40 | $11.47 | 153000 |
| 2022-03-01 | 11.41 | $11.37 | 108608 |
| 2022-02-28 | 11.43 | $11.48 | 126740 |
| 2022-02-25 | 11.44 | $11.53 | 123700 |
| 2022-02-24 | 11.44 | $11.25 | 299400 |
| 2022-02-23 | 11.50 | $11.23 | 195235 |
| 2022-02-22 | 11.58 | $11.33 | 128702 |
| 2022-02-18 | 11.65 | $11.54 | 99800 |
| 2022-02-17 | 11.68 | $11.54 | 94148 |
| 2022-02-16 | 11.72 | $11.74 | 157158 |
| 2022-02-15 | 11.72 | $11.63 | 175728 |
| 2022-02-14 | 11.75 | $11.53 | 126300 |
| 2022-02-11 | 11.81 | $11.76 | 203849 |
| 2022-02-10 | 11.83 | $11.97 | 149740 |
| 2022-02-09 | 11.80 | $12.09 | 161500 |
| 2022-02-08 | 11.75 | $11.92 | 166900 |
| 2022-02-07 | 11.72 | $11.76 | 133112 |
| 2022-02-04 | 11.72 | $11.78 | 163600 |
| 2022-02-03 | 11.72 | $11.80 | 135500 |
| 2022-02-02 | 11.72 | $11.97 | 113144 |
| 2022-02-01 | 11.68 | $11.89 | 200930 |
| 2022-01-31 | 11.65 | $11.78 | 142333 |
| 2022-01-28 | 11.64 | $11.61 | 148145 |
| 2022-01-27 | 11.67 | $11.43 | 169039 |
| 2022-01-26 | 11.74 | $11.43 | 219341 |
| 2022-01-25 | 11.82 | $11.51 | 465124 |
| 2022-01-24 | 11.90 | $11.54 | 533234 |
| 2022-01-21 | 11.99 | $11.53 | 645836 |
| 2022-01-20 | 12.10 | $11.79 | 162647 |
| 2022-01-19 | 12.16 | $11.85 | 265400 |
| 2022-01-18 | 12.22 | $11.93 | 488900 |
| 2022-01-14 | 12.28 | $12.23 | 167000 |
| 2022-01-13 | 12.28 | $12.27 | 118300 |
| 2022-01-12 | 12.27 | $12.40 | 102100 |
| 2022-01-11 | 12.24 | $12.26 | 119420 |
| 2022-01-10 | 12.23 | $12.16 | 169005 |
| 2022-01-07 | 12.23 | $12.18 | 133200 |
| 2022-01-06 | 12.23 | $12.23 | 137600 |
| 2022-01-05 | 12.23 | $12.16 | 260224 |
| 2022-01-04 | 12.23 | $12.34 | 134600 |
| 2022-01-03 | 12.20 | $12.39 | 138400 |
| 2021-12-31 | 12.15 | $12.18 | 508639 |
| 2021-12-30 | 12.14 | $12.37 | 120900 |
| 2021-12-29 | 12.08 | $12.35 | 106139 |
| 2021-12-28 | 12.02 | $12.25 | 125249 |
| 2021-12-27 | 11.97 | $12.20 | 150847 |
| 2021-12-23 | 11.92 | $12.13 | 166900 |
| 2021-12-22 | 11.88 | $11.94 | 163341 |
| 2021-12-21 | 11.88 | $11.86 | 74600 |
| 2021-12-20 | 11.89 | $11.66 | 160345 |
| 2021-12-17 | 11.95 | $11.90 | 125111 |
| 2021-12-16 | 11.96 | $12.02 | 161900 |
| 2021-12-15 | 11.95 | $12.11 | 154000 |
| 2021-12-14 | 11.92 | $11.99 | 141000 |
| 2021-12-13 | 11.92 | $11.97 | 199527 |
| 2021-12-10 | 11.91 | $11.98 | 133606 |
| 2021-12-09 | 11.91 | $12.00 | 99800 |
| 2021-12-08 | 11.90 | $12.07 | 159048 |
| 2021-12-07 | 11.87 | $12.00 | 144400 |
| 2021-12-06 | 11.85 | $11.84 | 125116 |
| 2021-12-03 | 11.87 | $11.73 | 134100 |
| 2021-12-02 | 11.91 | $11.83 | 113706 |
| 2021-12-01 | 11.94 | $11.72 | 166000 |
| 2021-11-30 | 11.99 | $11.77 | 253100 |
| 2021-11-29 | 12.05 | $11.84 | 111317 |
| 2021-11-26 | 12.10 | $11.84 | 112403 |
| 2021-11-24 | 12.15 | $12.04 | 84000 |
| 2021-11-23 | 12.18 | $11.99 | 191300 |
| 2021-11-22 | 12.22 | $12.08 | 173844 |
| 2021-11-19 | 12.24 | $12.11 | 75623 |
| 2021-11-18 | 12.27 | $12.14 | 128216 |
| 2021-11-17 | 12.29 | $12.13 | 403607 |
| 2021-11-16 | 12.31 | $12.26 | 142921 |
| 2021-11-15 | 12.32 | $12.29 | 67813 |
| 2021-11-12 | 12.31 | $12.31 | 73800 |
| 2021-11-11 | 12.30 | $12.38 | 71200 |
| 2021-11-10 | 12.27 | $12.32 | 175241 |
| 2021-11-09 | 12.25 | $12.34 | 129439 |
| 2021-11-08 | 12.23 | $12.34 | 96000 |
| 2021-11-05 | 12.20 | $12.28 | 80400 |
| 2021-11-04 | 12.17 | $12.27 | 106000 |
| 2021-11-03 | 12.15 | $12.26 | 74300 |
| 2021-11-02 | 12.12 | $12.23 | 95813 |
| 2021-11-01 | 12.09 | $12.21 | 118600 |
| 2021-10-29 | 12.06 | $12.17 | 115226 |
| 2021-10-28 | 12.04 | $12.15 | 175224 |
| 2021-10-27 | 12.02 | $12.10 | 143400 |
| 2021-10-26 | 12.00 | $12.10 | 99100 |
| 2021-10-25 | 11.98 | $12.13 | 147600 |
| 2021-10-22 | 11.95 | $12.12 | 146000 |
| 2021-10-21 | 11.92 | $12.08 | 127800 |
| 2021-10-20 | 11.90 | $12.08 | 140005 |
| 2021-10-19 | 11.87 | $12.05 | 128400 |
| 2021-10-18 | 11.84 | $12.02 | 81300 |
| 2021-10-15 | 11.82 | $12.02 | 92205 |
| 2021-10-14 | 11.79 | $11.91 | 141600 |
| 2021-10-13 | 11.78 | $11.88 | 70700 |
| 2021-10-12 | 11.78 | $11.81 | 80800 |
| 2021-10-11 | 11.79 | $11.88 | 113207 |
| 2021-10-08 | 11.79 | $11.95 | 71730 |
| 2021-10-07 | 11.78 | $11.94 | 83700 |
| 2021-10-06 | 11.77 | $11.82 | 104300 |
| 2021-10-05 | 11.79 | $11.80 | 131700 |
| 2021-10-04 | 11.81 | $11.72 | 145100 |
| 2021-10-01 | 11.85 | $11.77 | 136116 |
| 2021-09-30 | 11.89 | $11.71 | 313506 |
| 2021-09-29 | 11.96 | $11.88 | 93304 |
| 2021-09-28 | 11.99 | $11.86 | 168000 |
| 2021-09-27 | 12.04 | $12.01 | 97638 |
| 2021-09-24 | 12.07 | $12.01 | 116100 |
| 2021-09-23 | 12.10 | $12.01 | 163100 |
| 2021-09-22 | 12.13 | $11.96 | 120941 |
| 2021-09-21 | 12.19 | $11.91 | 201538 |
| 2021-09-20 | 12.26 | $11.93 | 200300 |
| 2021-09-17 | 12.34 | $12.13 | 106840 |
| 2021-09-16 | 12.40 | $12.24 | 119800 |
| 2021-09-15 | 12.44 | $12.28 | 121647 |
| 2021-09-14 | 12.47 | $12.30 | 164744 |
| 2021-09-13 | 12.51 | $12.43 | 153200 |
| 2021-09-10 | 12.53 | $12.45 | 112440 |
| 2021-09-09 | 12.54 | $12.49 | 104631 |
| 2021-09-08 | 12.55 | $12.53 | 106411 |
| 2021-09-07 | 12.56 | $12.56 | 188990 |
| 2021-09-03 | 12.56 | $12.60 | 111935 |
| 2021-09-02 | 12.54 | $12.57 | 179000 |
| 2021-09-01 | 12.54 | $12.55 | 131502 |
| 2021-08-31 | 12.53 | $12.52 | 161346 |
| 2021-08-30 | 12.53 | $12.52 | 100707 |
| 2021-08-27 | 12.53 | $12.56 | 91300 |
| 2021-08-26 | 12.53 | $12.50 | 140633 |
| 2021-08-25 | 12.53 | $12.56 | 76047 |
| 2021-08-24 | 12.52 | $12.56 | 91534 |
| 2021-08-23 | 12.52 | $12.50 | 114400 |
| 2021-08-20 | 12.52 | $12.46 | 92800 |
| 2021-08-19 | 12.53 | $12.39 | 257137 |
| 2021-08-18 | 12.56 | $12.52 | 137400 |
| 2021-08-17 | 12.56 | $12.58 | 190400 |
| 2021-08-16 | 12.55 | $12.64 | 175044 |
| 2021-08-13 | 12.53 | $12.64 | 164225 |
| 2021-08-12 | 12.51 | $12.65 | 257000 |
| 2021-08-11 | 12.48 | $12.57 | 68432 |
| 2021-08-10 | 12.46 | $12.53 | 121279 |
| 2021-08-09 | 12.44 | $12.50 | 137734 |
| 2021-08-06 | 12.43 | $12.47 | 99500 |
| 2021-08-05 | 12.43 | $12.45 | 147300 |
| 2021-08-04 | 12.43 | $12.42 | 134144 |
| 2021-08-03 | 12.43 | $12.46 | 96500 |
| 2021-08-02 | 12.43 | $12.44 | 110336 |
| 2021-07-30 | 12.43 | $12.40 | 156537 |
| 2021-07-29 | 12.44 | $12.42 | 102119 |
| 2021-07-28 | 12.45 | $12.40 | 152606 |
| 2021-07-27 | 12.46 | $12.44 | 99129 |
| 2021-07-26 | 12.47 | $12.47 | 128536 |
| 2021-07-23 | 12.47 | $12.53 | 102314 |
| 2021-07-22 | 12.46 | $12.48 | 118443 |
| 2021-07-21 | 12.46 | $12.50 | 60434 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.17
2026-07-17
Close Price
$11.94
Vol: 68235
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.62
Average
10.81
Maximum
12.60
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.17 | $11.94 | 68235 |
| 2026-07-16 | 12.24 | $12.16 | 62438 |
| 2026-07-15 | 12.24 | $12.17 | 64743 |
| 2026-07-14 | 12.24 | $12.18 | 98000 |
| 2026-07-13 | 12.24 | $12.26 | 126200 |
| 2026-07-10 | 12.20 | $12.28 | 68213 |
| 2026-07-09 | 12.15 | $12.20 | 73309 |
| 2026-07-08 | 12.12 | $12.13 | 83532 |
| 2026-07-07 | 12.10 | $12.20 | 87500 |
| 2026-07-06 | 12.05 | $12.17 | 131800 |
| 2026-07-02 | 12.00 | $12.10 | 79300 |
| 2026-07-01 | 11.95 | $12.08 | 124200 |
| 2026-06-30 | 11.91 | $12.09 | 171620 |
| 2026-06-29 | 11.85 | $11.99 | 131022 |
| 2026-06-26 | 11.81 | $11.83 | 70741 |
| 2026-06-25 | 11.81 | $11.81 | 68900 |
| 2026-06-24 | 11.82 | $11.77 | 75600 |
| 2026-06-23 | 11.84 | $11.79 | 81500 |
| 2026-06-22 | 11.86 | $11.81 | 98600 |
| 2026-06-18 | 11.89 | $11.88 | 79600 |
| 2026-06-17 | 11.89 | $11.84 | 88028 |
| 2026-06-16 | 11.91 | $11.95 | 51200 |
| 2026-06-15 | 11.89 | $12.02 | 76500 |
| 2026-06-12 | 11.85 | $11.93 | 100237 |
| 2026-06-11 | 11.83 | $11.86 | 146612 |
| 2026-06-10 | 11.83 | $11.71 | 100813 |
| 2026-06-09 | 11.87 | $11.81 | 166601 |
| 2026-06-08 | 11.90 | $11.67 | 96243 |
| 2026-06-05 | 11.97 | $11.72 | 135835 |
| 2026-06-04 | 12.04 | $11.98 | 95400 |
| 2026-06-03 | 12.04 | $12.01 | 86400 |
| 2026-06-02 | 12.03 | $12.07 | 131421 |
| 2026-06-01 | 11.99 | $11.97 | 211907 |
| 2026-05-29 | 11.99 | $12.08 | 124100 |
| 2026-05-28 | 11.94 | $12.01 | 118216 |
| 2026-05-27 | 11.90 | $11.99 | 61826 |
| 2026-05-26 | 11.86 | $11.93 | 123904 |
| 2026-05-22 | 11.83 | $11.85 | 82321 |
| 2026-05-21 | 11.82 | $11.86 | 95538 |
| 2026-05-20 | 11.80 | $11.83 | 159208 |
| 2026-05-19 | 11.78 | $11.64 | 110531 |
| 2026-05-18 | 11.82 | $11.62 | 120300 |
| 2026-05-15 | 11.88 | $11.55 | 101700 |
| 2026-05-14 | 11.97 | $11.89 | 105478 |
| 2026-05-13 | 11.97 | $11.88 | 123600 |
| 2026-05-12 | 11.96 | $11.89 | 84268 |
| 2026-05-11 | 11.96 | $11.92 | 148205 |
| 2026-05-08 | 11.93 | $11.90 | 62100 |
| 2026-05-07 | 11.91 | $11.88 | 124900 |
| 2026-05-06 | 11.89 | $11.91 | 117700 |
| 2026-05-05 | 11.85 | $11.77 | 62718 |
| 2026-05-04 | 11.84 | $11.70 | 93007 |
| 2026-05-01 | 11.86 | $11.83 | 107623 |
| 2026-04-30 | 11.83 | $11.83 | 147246 |
| 2026-04-29 | 11.79 | $11.63 | 139500 |
| 2026-04-28 | 11.80 | $11.67 | 110233 |
| 2026-04-27 | 11.80 | $11.73 | 137100 |
| 2026-04-24 | 11.78 | $11.66 | 104600 |
| 2026-04-23 | 11.78 | $11.62 | 94034 |
| 2026-04-22 | 11.78 | $11.66 | 58900 |
| 2026-04-21 | 11.77 | $11.68 | 82031 |
| 2026-04-20 | 11.75 | $11.74 | 53072 |
| 2026-04-17 | 11.70 | $11.77 | 156600 |
| 2026-04-16 | 11.63 | $11.71 | 88407 |
| 2026-04-15 | 11.55 | $11.65 | 170418 |
| 2026-04-14 | 11.48 | $11.75 | 152100 |
| 2026-04-13 | 11.36 | $11.63 | 150708 |
| 2026-04-10 | 11.25 | $11.48 | 112200 |
| 2026-04-09 | 11.16 | $11.50 | 210100 |
| 2026-04-08 | 11.05 | $11.46 | 163705 |
| 2026-04-07 | 10.93 | $11.17 | 226236 |
| 2026-04-06 | 10.87 | $11.17 | 147946 |
| 2026-04-02 | 10.81 | $11.14 | 225636 |
| 2026-04-01 | 10.74 | $11.11 | 186700 |
| 2026-03-31 | 10.67 | $10.96 | 205000 |
| 2026-03-30 | 10.64 | $10.62 | 119655 |
| 2026-03-27 | 10.72 | $10.64 | 156920 |
| 2026-03-26 | 10.81 | $10.82 | 167125 |
| 2026-03-25 | 10.87 | $11.05 | 185100 |
| 2026-03-24 | 10.88 | $10.99 | 168542 |
| 2026-03-23 | 10.91 | $10.94 | 156800 |
| 2026-03-20 | 10.96 | $10.84 | 110800 |
| 2026-03-19 | 11.07 | $11.00 | 285635 |
| 2026-03-18 | 11.15 | $11.16 | 154625 |
| 2026-03-17 | 11.21 | $11.29 | 82098 |
| 2026-03-16 | 11.24 | $11.23 | 106945 |
| 2026-03-13 | 11.29 | $11.14 | 97134 |
| 2026-03-12 | 11.40 | $11.30 | 192344 |
| 2026-03-11 | 11.47 | $11.49 | 264600 |
| 2026-03-10 | 11.51 | $11.46 | 271100 |
| 2026-03-09 | 11.57 | $11.35 | 294124 |
| 2026-03-06 | 11.68 | $11.38 | 176314 |
| 2026-03-05 | 11.80 | $11.56 | 232600 |
| 2026-03-04 | 11.89 | $11.73 | 151802 |
| 2026-03-03 | 11.95 | $11.74 | 288300 |
| 2026-03-02 | 12.03 | $12.00 | 188100 |
| 2026-02-27 | 12.03 | $12.05 | 127400 |
| 2026-02-26 | 12.02 | $12.04 | 202900 |
| 2026-02-25 | 12.01 | $12.09 | 112000 |
| 2026-02-24 | 11.98 | $11.99 | 188300 |
| 2026-02-23 | 11.98 | $11.95 | 104206 |
| 2026-02-20 | 11.98 | $12.00 | 110000 |
| 2026-02-19 | 11.98 | $11.88 | 71711 |
| 2026-02-18 | 12.01 | $11.99 | 124200 |
| 2026-02-17 | 12.01 | $11.93 | 120200 |
| 2026-02-13 | 12.03 | $11.95 | 145100 |
| 2026-02-12 | 12.04 | $12.03 | 188793 |
| 2026-02-11 | 12.03 | $12.10 | 85648 |
| 2026-02-10 | 12.00 | $12.09 | 128300 |
| 2026-02-09 | 11.97 | $12.06 | 140347 |
| 2026-02-06 | 11.93 | $11.98 | 159400 |
| 2026-02-05 | 11.91 | $11.82 | 141834 |
| 2026-02-04 | 11.94 | $11.88 | 206716 |
| 2026-02-03 | 11.95 | $11.95 | 226600 |
| 2026-02-02 | 11.95 | $11.94 | 128106 |
| 2026-01-30 | 11.94 | $11.90 | 116733 |
| 2026-01-29 | 11.95 | $11.89 | 217513 |
| 2026-01-28 | 11.96 | $11.92 | 138104 |
| 2026-01-27 | 11.96 | $11.99 | 193300 |
| 2026-01-26 | 11.94 | $11.97 | 128408 |
| 2026-01-23 | 11.92 | $11.90 | 139700 |
| 2026-01-22 | 11.92 | $11.93 | 123700 |
| 2026-01-21 | 11.91 | $11.82 | 147022 |
| 2026-01-20 | 11.92 | $11.72 | 194300 |
| 2026-01-16 | 11.97 | $11.94 | 98107 |
| 2026-01-15 | 11.97 | $11.96 | 202244 |
| 2026-01-14 | 11.95 | $12.00 | 167300 |
| 2026-01-13 | 11.91 | $12.00 | 232106 |
| 2026-01-12 | 11.86 | $11.94 | 231131 |
| 2026-01-09 | 11.82 | $11.84 | 218121 |
| 2026-01-08 | 11.81 | $11.77 | 118400 |
| 2026-01-07 | 11.81 | $11.70 | 489400 |
| 2026-01-06 | 11.83 | $11.86 | 204900 |
| 2026-01-05 | 11.81 | $11.84 | 151900 |
| 2026-01-02 | 11.78 | $11.80 | 193900 |
| 2025-12-31 | 11.76 | $11.71 | 209301 |
| 2025-12-30 | 11.77 | $11.79 | 155400 |
| 2025-12-29 | 11.75 | $11.74 | 104541 |
| 2025-12-26 | 11.74 | $11.75 | 101300 |
| 2025-12-24 | 11.72 | $11.72 | 94100 |
| 2025-12-23 | 11.71 | $11.69 | 138914 |
| 2025-12-22 | 11.71 | $11.67 | 109300 |
| 2025-12-19 | 11.71 | $11.73 | 209747 |
| 2025-12-18 | 11.69 | $11.58 | 185327 |
| 2025-12-17 | 11.71 | $11.57 | 128015 |
| 2025-12-16 | 11.73 | $11.62 | 271603 |
| 2025-12-15 | 11.75 | $11.65 | 107000 |
| 2025-12-12 | 11.76 | $11.69 | 123737 |
| 2025-12-11 | 11.76 | $11.76 | 178100 |
| 2025-12-10 | 11.73 | $11.82 | 149229 |
| 2025-12-09 | 11.68 | $11.70 | 119000 |
| 2025-12-08 | 11.65 | $11.73 | 199923 |
| 2025-12-05 | 11.61 | $11.71 | 213400 |
| 2025-12-04 | 11.56 | $11.68 | 152900 |
| 2025-12-03 | 11.51 | $11.64 | 156800 |
| 2025-12-02 | 11.46 | $11.62 | 251802 |
| 2025-12-01 | 11.41 | $11.58 | 118300 |
| 2025-11-28 | 11.36 | $11.61 | 145100 |
| 2025-11-26 | 11.29 | $11.48 | 179200 |
| 2025-11-25 | 11.24 | $11.46 | 252109 |
| 2025-11-24 | 11.19 | $11.30 | 142711 |
| 2025-11-21 | 11.19 | $11.20 | 210006 |
| 2025-11-20 | 11.22 | $11.13 | 207400 |
| 2025-11-19 | 11.28 | $11.24 | 193100 |
| 2025-11-18 | 11.32 | $11.16 | 117400 |
| 2025-11-17 | 11.39 | $11.21 | 180700 |
| 2025-11-14 | 11.47 | $11.34 | 250302 |
| 2025-11-13 | 11.52 | $11.44 | 224247 |
| 2025-11-12 | 11.55 | $11.58 | 132400 |
| 2025-11-11 | 11.55 | $11.57 | 221000 |
| 2025-11-10 | 11.54 | $11.57 | 164025 |
| 2025-11-07 | 11.54 | $11.47 | 196300 |
| 2025-11-06 | 11.57 | $11.50 | 110500 |
| 2025-11-05 | 11.60 | $11.58 | 111000 |
| 2025-11-04 | 11.61 | $11.56 | 159000 |
| 2025-11-03 | 11.62 | $11.62 | 117005 |
| 2025-10-31 | 11.62 | $11.66 | 136903 |
| 2025-10-30 | 11.61 | $11.63 | 169900 |
| 2025-10-29 | 11.60 | $11.64 | 105020 |
| 2025-10-28 | 11.59 | $11.67 | 134800 |
| 2025-10-27 | 11.57 | $11.68 | 138300 |
| 2025-10-24 | 11.54 | $11.58 | 130400 |
| 2025-10-23 | 11.54 | $11.56 | 175735 |
| 2025-10-22 | 11.54 | $11.48 | 193000 |
| 2025-10-21 | 11.56 | $11.60 | 169143 |
| 2025-10-20 | 11.56 | $11.58 | 175700 |
| 2025-10-17 | 11.56 | $11.45 | 136436 |
| 2025-10-16 | 11.60 | $11.52 | 174217 |
| 2025-10-15 | 11.63 | $11.61 | 155848 |
| 2025-10-14 | 11.64 | $11.56 | 218716 |
| 2025-10-13 | 11.67 | $11.59 | 385700 |
| 2025-10-10 | 11.69 | $11.49 | 164500 |
| 2025-10-09 | 11.75 | $11.74 | 188500 |
| 2025-10-08 | 11.73 | $11.80 | 137325 |
| 2025-10-07 | 11.70 | $11.76 | 170700 |
| 2025-10-06 | 11.67 | $11.75 | 202511 |
| 2025-10-03 | 11.64 | $11.73 | 145000 |
| 2025-10-02 | 11.61 | $11.71 | 184500 |
| 2025-10-01 | 11.57 | $11.68 | 213309 |
| 2025-09-30 | 11.54 | $11.57 | 232600 |
| 2025-09-29 | 11.53 | $11.50 | 138200 |
| 2025-09-26 | 11.55 | $11.49 | 100406 |
| 2025-09-25 | 11.57 | $11.49 | 116919 |
| 2025-09-24 | 11.59 | $11.53 | 118222 |
| 2025-09-23 | 11.61 | $11.59 | 75000 |
| 2025-09-22 | 11.62 | $11.59 | 126900 |
| 2025-09-19 | 11.62 | $11.59 | 121000 |
| 2025-09-18 | 11.63 | $11.54 | 144300 |
| 2025-09-17 | 11.65 | $11.56 | 172547 |
| 2025-09-16 | 11.67 | $11.59 | 137600 |
| 2025-09-15 | 11.68 | $11.64 | 128523 |
| 2025-09-12 | 11.67 | $11.69 | 130507 |
| 2025-09-11 | 11.65 | $11.74 | 143100 |
| 2025-09-10 | 11.61 | $11.70 | 122254 |
| 2025-09-09 | 11.57 | $11.61 | 171600 |
| 2025-09-08 | 11.55 | $11.60 | 108140 |
| 2025-09-05 | 11.53 | $11.54 | 179236 |
| 2025-09-04 | 11.52 | $11.52 | 97900 |
| 2025-09-03 | 11.52 | $11.51 | 74806 |
| 2025-09-02 | 11.52 | $11.49 | 125700 |
| 2025-08-29 | 11.52 | $11.55 | 93700 |
| 2025-08-28 | 11.51 | $11.54 | 71235 |
| 2025-08-27 | 11.49 | $11.49 | 88030 |
| 2025-08-26 | 11.49 | $11.53 | 102700 |
| 2025-08-25 | 11.47 | $11.54 | 122100 |
| 2025-08-22 | 11.45 | $11.48 | 67700 |
| 2025-08-21 | 11.44 | $11.36 | 76520 |
| 2025-08-20 | 11.46 | $11.38 | 94000 |
| 2025-08-19 | 11.49 | $11.47 | 55943 |
| 2025-08-18 | 11.48 | $11.50 | 76900 |
| 2025-08-15 | 11.47 | $11.43 | 65700 |
| 2025-08-14 | 11.48 | $11.50 | 82929 |
| 2025-08-13 | 11.47 | $11.56 | 126627 |
| 2025-08-12 | 11.43 | $11.51 | 129547 |
| 2025-08-11 | 11.40 | $11.45 | 89410 |
| 2025-08-08 | 11.39 | $11.46 | 93200 |
| 2025-08-07 | 11.36 | $11.41 | 140000 |
| 2025-08-06 | 11.35 | $11.42 | 95200 |
| 2025-08-05 | 11.33 | $11.36 | 125540 |
| 2025-08-04 | 11.33 | $11.37 | 129527 |
| 2025-08-01 | 11.33 | $11.19 | 120000 |
| 2025-07-31 | 11.38 | $11.34 | 87600 |
| 2025-07-30 | 11.39 | $11.37 | 97427 |
| 2025-07-29 | 11.40 | $11.37 | 120020 |
| 2025-07-28 | 11.40 | $11.41 | 62204 |
| 2025-07-25 | 11.40 | $11.48 | 72800 |
| 2025-07-24 | 11.37 | $11.39 | 130648 |
| 2025-07-23 | 11.37 | $11.42 | 151700 |
| 2025-07-22 | 11.35 | $11.25 | 116220 |
| 2025-07-21 | 11.39 | $11.37 | 60412 |
| 2025-07-18 | 11.39 | $11.35 | 85621 |
| 2025-07-17 | 11.41 | $11.33 | 103700 |
| 2025-07-16 | 11.43 | $11.32 | 129300 |
| 2025-07-15 | 11.45 | $11.29 | 141219 |
| 2025-07-14 | 11.49 | $11.43 | 101500 |
| 2025-07-11 | 11.49 | $11.43 | 124000 |
| 2025-07-10 | 11.50 | $11.48 | 65547 |
| 2025-07-09 | 11.48 | $11.52 | 84300 |
| 2025-07-08 | 11.45 | $11.45 | 55739 |
| 2025-07-07 | 11.43 | $11.44 | 84700 |
| 2025-07-03 | 11.41 | $11.51 | 53211 |
| 2025-07-02 | 11.36 | $11.52 | 93929 |
| 2025-07-01 | 11.30 | $11.45 | 163813 |
| 2025-06-30 | 11.24 | $11.35 | 171725 |
| 2025-06-27 | 11.20 | $11.30 | 245346 |
| 2025-06-26 | 11.17 | $11.23 | 226549 |
| 2025-06-25 | 11.15 | $11.17 | 112700 |
| 2025-06-24 | 11.15 | $11.23 | 256200 |
| 2025-06-23 | 11.13 | $11.07 | 112700 |
| 2025-06-20 | 11.16 | $11.04 | 166814 |
| 2025-06-18 | 11.20 | $11.06 | 83839 |
| 2025-06-17 | 11.24 | $11.15 | 120902 |
| 2025-06-16 | 11.26 | $11.21 | 91747 |
| 2025-06-13 | 11.27 | $11.21 | 231143 |
| 2025-06-12 | 11.28 | $11.28 | 143610 |
| 2025-06-11 | 11.26 | $11.24 | 108305 |
| 2025-06-10 | 11.26 | $11.24 | 131921 |
| 2025-06-09 | 11.25 | $11.17 | 124816 |
| 2025-06-06 | 11.26 | $11.19 | 126700 |
| 2025-06-05 | 11.27 | $11.17 | 152100 |
| 2025-06-04 | 11.28 | $11.16 | 173200 |
| 2025-06-03 | 11.29 | $11.19 | 108615 |
| 2025-06-02 | 11.30 | $11.19 | 154600 |
| 2025-05-30 | 11.30 | $11.19 | 103100 |
| 2025-05-29 | 11.30 | $11.19 | 116400 |
| 2025-05-28 | 11.30 | $11.16 | 209200 |
| 2025-05-27 | 11.31 | $11.24 | 64400 |
| 2025-05-23 | 11.29 | $11.19 | 95200 |
| 2025-05-22 | 11.28 | $11.16 | 93700 |
| 2025-05-21 | 11.27 | $11.14 | 97100 |
| 2025-05-20 | 11.27 | $11.21 | 132025 |
| 2025-05-19 | 11.24 | $11.17 | 122700 |
| 2025-05-16 | 11.21 | $11.22 | 98800 |
| 2025-05-15 | 11.15 | $11.05 | 123202 |
| 2025-05-14 | 11.13 | $11.17 | 101335 |
| 2025-05-13 | 11.07 | $11.05 | 142026 |
| 2025-05-12 | 11.02 | $11.08 | 124800 |
| 2025-05-09 | 10.96 | $10.88 | 108800 |
| 2025-05-08 | 10.94 | $10.95 | 90309 |
| 2025-05-07 | 10.90 | $10.83 | 162600 |
| 2025-05-06 | 10.88 | $10.91 | 65511 |
| 2025-05-05 | 10.82 | $10.95 | 82628 |
| 2025-05-02 | 10.75 | $10.92 | 74100 |
| 2025-05-01 | 10.66 | $10.87 | 117300 |
| 2025-04-30 | 10.56 | $10.74 | 140828 |
| 2025-04-29 | 10.49 | $10.74 | 110100 |
| 2025-04-28 | 10.40 | $10.63 | 68720 |
| 2025-04-25 | 10.33 | $10.69 | 77700 |
| 2025-04-24 | 10.23 | $10.61 | 119326 |
| 2025-04-23 | 10.13 | $10.40 | 185300 |
| 2025-04-22 | 10.08 | $10.22 | 111509 |
| 2025-04-21 | 10.07 | $10.00 | 167300 |
| 2025-04-17 | 10.14 | $10.19 | 144206 |
| 2025-04-16 | 10.17 | $10.22 | 160430 |
| 2025-04-15 | 10.19 | $10.39 | 191901 |
| 2025-04-14 | 10.18 | $10.55 | 184926 |
| 2025-04-11 | 10.11 | $10.32 | 148800 |
| 2025-04-10 | 10.11 | $10.33 | 279600 |
| 2025-04-09 | 10.10 | $10.44 | 313608 |
| 2025-04-08 | 10.07 | $9.70 | 315600 |
| 2025-04-07 | 10.27 | $9.66 | 314160 |
| 2025-04-04 | 10.53 | $9.86 | 331200 |
| 2025-04-03 | 10.78 | $10.64 | 138100 |
| 2025-04-02 | 10.85 | $10.87 | 142800 |
| 2025-04-01 | 10.86 | $10.89 | 183700 |
| 2025-03-31 | 10.87 | $10.85 | 269401 |
| 2025-03-28 | 10.89 | $10.84 | 206629 |
| 2025-03-27 | 10.92 | $10.89 | 116058 |
| 2025-03-26 | 10.95 | $10.93 | 167300 |
| 2025-03-25 | 10.97 | $11.02 | 153200 |
| 2025-03-24 | 10.96 | $11.07 | 80737 |
| 2025-03-21 | 10.94 | $11.03 | 83627 |
| 2025-03-20 | 10.93 | $11.05 | 64200 |
| 2025-03-19 | 10.91 | $11.05 | 88400 |
| 2025-03-18 | 10.89 | $11.00 | 110900 |
| 2025-03-17 | 10.88 | $11.01 | 149838 |
| 2025-03-14 | 10.87 | $10.87 | 101220 |
| 2025-03-13 | 10.91 | $10.81 | 138800 |
| 2025-03-12 | 10.97 | $10.94 | 166800 |
| 2025-03-11 | 11.01 | $10.86 | 208717 |
| 2025-03-10 | 11.08 | $10.94 | 241329 |
| 2025-03-07 | 11.14 | $11.12 | 204000 |
| 2025-03-06 | 11.17 | $11.06 | 163300 |
| 2025-03-05 | 11.21 | $11.17 | 196745 |
| 2025-03-04 | 11.23 | $11.08 | 201926 |
| 2025-03-03 | 11.29 | $11.20 | 172507 |
| 2025-02-28 | 11.32 | $11.28 | 129049 |
| 2025-02-27 | 11.33 | $11.22 | 74913 |
| 2025-02-26 | 11.36 | $11.28 | 102700 |
| 2025-02-25 | 11.38 | $11.29 | 66100 |
| 2025-02-24 | 11.40 | $11.37 | 97629 |
| 2025-02-21 | 11.39 | $11.36 | 137500 |
| 2025-02-20 | 11.39 | $11.36 | 94077 |
| 2025-02-19 | 11.39 | $11.38 | 117628 |
| 2025-02-18 | 11.38 | $11.39 | 107900 |
| 2025-02-14 | 11.36 | $11.33 | 147217 |
| 2025-02-13 | 11.35 | $11.39 | 145600 |
| 2025-02-12 | 11.32 | $11.31 | 310997 |
| 2025-02-11 | 11.31 | $11.31 | 117630 |
| 2025-02-10 | 11.30 | $11.22 | 149720 |
| 2025-02-07 | 11.31 | $11.22 | 223000 |
| 2025-02-06 | 11.33 | $11.29 | 181500 |
| 2025-02-05 | 11.32 | $11.27 | 220800 |
| 2025-02-04 | 11.31 | $11.19 | 207719 |
| 2025-02-03 | 11.33 | $11.16 | 186800 |
| 2025-01-31 | 11.37 | $11.28 | 188310 |
| 2025-01-30 | 11.37 | $11.26 | 223928 |
| 2025-01-29 | 11.37 | $11.28 | 169300 |
| 2025-01-28 | 11.37 | $11.42 | 99500 |
| 2025-01-27 | 11.31 | $11.41 | 209900 |
| 2025-01-24 | 11.25 | $11.39 | 128401 |
| 2025-01-23 | 11.18 | $11.28 | 95500 |
| 2025-01-22 | 11.13 | $11.24 | 136300 |
| 2025-01-21 | 11.08 | $11.19 | 129100 |
| 2025-01-17 | 11.03 | $11.24 | 97300 |
| 2025-01-16 | 10.95 | $11.15 | 133600 |
| 2025-01-15 | 10.89 | $11.08 | 182133 |
| 2025-01-14 | 10.84 | $10.91 | 123200 |
| 2025-01-13 | 10.83 | $10.85 | 171733 |
| 2025-01-10 | 10.84 | $10.81 | 117300 |
| 2025-01-08 | 10.86 | $10.98 | 82129 |
| 2025-01-07 | 10.84 | $10.99 | 225200 |
| 2025-01-06 | 10.81 | $10.93 | 115500 |
| 2025-01-03 | 10.80 | $10.92 | 59300 |
| 2025-01-02 | 10.79 | $10.84 | 183608 |
| 2024-12-31 | 10.80 | $10.77 | 172927 |
| 2024-12-30 | 10.84 | $10.82 | 147000 |
| 2024-12-27 | 10.87 | $10.88 | 104318 |
| 2024-12-26 | 10.90 | $11.05 | 97300 |
| 2024-12-24 | 10.88 | $11.03 | 95840 |
| 2024-12-23 | 10.86 | $10.92 | 209800 |
| 2024-12-20 | 10.88 | $10.80 | 155600 |
| 2024-12-19 | 10.94 | $10.65 | 219016 |
| 2024-12-18 | 11.06 | $10.82 | 318218 |
| 2024-12-17 | 11.16 | $11.01 | 198533 |
| 2024-12-16 | 11.22 | $11.05 | 150300 |
| 2024-12-13 | 11.28 | $11.16 | 118827 |
| 2024-12-12 | 11.32 | $11.21 | 201920 |
| 2024-12-11 | 11.35 | $11.39 | 94901 |
| 2024-12-10 | 11.34 | $11.32 | 159500 |
| 2024-12-09 | 11.34 | $11.32 | 128300 |
| 2024-12-06 | 11.33 | $11.35 | 179905 |
| 2024-12-05 | 11.32 | $11.33 | 268047 |
| 2024-12-04 | 11.31 | $11.33 | 163300 |
| 2024-12-03 | 11.30 | $11.34 | 247900 |
| 2024-12-02 | 11.28 | $11.30 | 157800 |
| 2024-11-29 | 11.27 | $11.36 | 156240 |
| 2024-11-27 | 11.24 | $11.28 | 203500 |
| 2024-11-26 | 11.23 | $11.25 | 96402 |
| 2024-11-25 | 11.23 | $11.31 | 147841 |
| 2024-11-22 | 11.21 | $11.23 | 123848 |
| 2024-11-21 | 11.20 | $11.24 | 115100 |
| 2024-11-20 | 11.19 | $11.15 | 96646 |
| 2024-11-19 | 11.21 | $11.29 | 247419 |
| 2024-11-18 | 11.19 | $11.31 | 135839 |
| 2024-11-15 | 11.16 | $11.18 | 148500 |
| 2024-11-14 | 11.17 | $11.18 | 119829 |
| 2024-11-13 | 11.17 | $11.12 | 103400 |
| 2024-11-12 | 11.20 | $11.26 | 127204 |
| 2024-11-11 | 11.19 | $11.36 | 223400 |
| 2024-11-08 | 11.15 | $11.24 | 187900 |
| 2024-11-07 | 11.13 | $11.20 | 131200 |
| 2024-11-06 | 11.13 | $11.10 | 153500 |
| 2024-11-05 | 11.15 | $11.03 | 134400 |
| 2024-11-04 | 11.21 | $11.00 | 254516 |
| 2024-11-01 | 11.29 | $11.15 | 136247 |
| 2024-10-31 | 11.33 | $11.28 | 107300 |
| 2024-10-30 | 11.35 | $11.31 | 113000 |
| 2024-10-29 | 11.36 | $11.34 | 63739 |
| 2024-10-28 | 11.36 | $11.37 | 69530 |
| 2024-10-25 | 11.35 | $11.31 | 152315 |
| 2024-10-24 | 11.35 | $11.34 | 160734 |
| 2024-10-23 | 11.35 | $11.31 | 176635 |
| 2024-10-22 | 11.36 | $11.38 | 174139 |
| 2024-10-21 | 11.34 | $11.33 | 130329 |
| 2024-10-18 | 11.34 | $11.30 | 95306 |
| 2024-10-17 | 11.34 | $11.31 | 159500 |
| 2024-10-16 | 11.34 | $11.28 | 121112 |
| 2024-10-15 | 11.35 | $11.29 | 119600 |
| 2024-10-14 | 11.35 | $11.42 | 88100 |
| 2024-10-11 | 11.32 | $11.39 | 152500 |
| 2024-10-10 | 11.28 | $11.34 | 109539 |
| 2024-10-09 | 11.26 | $11.34 | 286826 |
| 2024-10-08 | 11.22 | $11.20 | 165500 |
| 2024-10-07 | 11.22 | $11.13 | 210600 |
| 2024-10-04 | 11.25 | $11.18 | 157600 |
| 2024-10-03 | 11.26 | $11.17 | 150500 |
| 2024-10-02 | 11.27 | $11.26 | 159504 |
| 2024-10-01 | 11.26 | $11.21 | 204700 |
| 2024-09-30 | 11.26 | $11.26 | 163900 |
| 2024-09-27 | 11.24 | $11.27 | 163200 |
| 2024-09-26 | 11.22 | $11.23 | 144029 |
| 2024-09-25 | 11.20 | $11.17 | 168600 |
| 2024-09-24 | 11.19 | $11.19 | 146408 |
| 2024-09-23 | 11.18 | $11.14 | 133400 |
| 2024-09-20 | 11.18 | $11.17 | 259900 |
| 2024-09-19 | 11.16 | $11.25 | 181826 |
| 2024-09-18 | 11.12 | $11.13 | 113700 |
| 2024-09-17 | 11.10 | $11.15 | 159500 |
| 2024-09-16 | 11.07 | $11.11 | 137421 |
| 2024-09-13 | 11.05 | $11.07 | 98600 |
| 2024-09-12 | 11.03 | $11.04 | 84539 |
| 2024-09-11 | 11.02 | $10.98 | 148500 |
| 2024-09-10 | 11.02 | $10.95 | 136935 |
| 2024-09-09 | 11.04 | $10.98 | 101938 |
| 2024-09-06 | 11.04 | $10.89 | 189900 |
| 2024-09-05 | 11.08 | $10.98 | 140388 |
| 2024-09-04 | 11.09 | $11.02 | 133500 |
| 2024-09-03 | 11.08 | $11.03 | 173623 |
| 2024-08-30 | 11.08 | $11.13 | 242200 |
| 2024-08-29 | 11.04 | $11.06 | 243822 |
| 2024-08-28 | 11.01 | $11.03 | 425600 |
| 2024-08-27 | 10.98 | $11.00 | 122008 |
| 2024-08-26 | 10.95 | $11.09 | 143700 |
| 2024-08-23 | 10.89 | $10.98 | 104800 |
| 2024-08-22 | 10.84 | $10.83 | 116900 |
| 2024-08-21 | 10.84 | $10.89 | 103146 |
| 2024-08-20 | 10.81 | $10.83 | 197800 |
| 2024-08-19 | 10.79 | $10.88 | 188535 |
| 2024-08-16 | 10.76 | $10.79 | 134610 |
| 2024-08-15 | 10.74 | $10.82 | 120624 |
| 2024-08-14 | 10.72 | $10.80 | 139200 |
| 2024-08-13 | 10.69 | $10.81 | 92211 |
| 2024-08-12 | 10.65 | $10.77 | 152430 |
| 2024-08-09 | 10.62 | $10.81 | 98600 |
| 2024-08-08 | 10.57 | $10.73 | 122822 |
| 2024-08-07 | 10.54 | $10.49 | 160600 |
| 2024-08-06 | 10.57 | $10.51 | 118400 |
| 2024-08-05 | 10.61 | $10.32 | 200744 |
| 2024-08-02 | 10.71 | $10.65 | 271500 |
| 2024-08-01 | 10.74 | $10.75 | 186637 |
| 2024-07-31 | 10.73 | $10.81 | 150024 |
| 2024-07-30 | 10.71 | $10.72 | 183838 |
| 2024-07-29 | 10.71 | $10.69 | 144400 |
| 2024-07-26 | 10.72 | $10.67 | 135200 |
| 2024-07-25 | 10.74 | $10.66 | 113100 |
| 2024-07-24 | 10.77 | $10.63 | 187600 |
| 2024-07-23 | 10.81 | $10.81 | 115100 |
| 2024-07-22 | 10.80 | $10.81 | 83200 |
| 2024-07-19 | 10.80 | $10.68 | 173830 |
| 2024-07-18 | 10.82 | $10.68 | 405527 |
| 2024-07-17 | 10.86 | $10.72 | 203929 |
| 2024-07-16 | 10.88 | $10.84 | 166800 |
| 2024-07-15 | 10.88 | $10.87 | 194234 |
| 2024-07-12 | 10.86 | $10.88 | 158501 |
| 2024-07-11 | 10.83 | $10.87 | 165913 |
| 2024-07-10 | 10.79 | $10.85 | 120328 |
| 2024-07-09 | 10.76 | $10.73 | 244100 |
| 2024-07-08 | 10.75 | $10.73 | 148734 |
| 2024-07-05 | 10.74 | $10.80 | 113909 |
| 2024-07-03 | 10.70 | $10.84 | 150634 |
| 2024-07-02 | 10.64 | $10.68 | 199800 |
| 2024-07-01 | 10.62 | $10.66 | 159126 |
| 2024-06-28 | 10.59 | $10.61 | 201140 |
| 2024-06-27 | 10.58 | $10.58 | 210400 |
| 2024-06-26 | 10.58 | $10.61 | 108600 |
| 2024-06-25 | 10.56 | $10.63 | 157800 |
| 2024-06-24 | 10.53 | $10.51 | 158700 |
| 2024-06-21 | 10.53 | $10.52 | 119000 |
| 2024-06-20 | 10.53 | $10.48 | 240510 |
| 2024-06-18 | 10.54 | $10.53 | 156600 |
| 2024-06-17 | 10.54 | $10.53 | 203700 |
| 2024-06-14 | 10.54 | $10.46 | 163900 |
| 2024-06-13 | 10.55 | $10.54 | 129417 |
| 2024-06-12 | 10.55 | $10.59 | 96610 |
| 2024-06-11 | 10.53 | $10.51 | 86354 |
| 2024-06-10 | 10.52 | $10.51 | 75519 |
| 2024-06-07 | 10.52 | $10.53 | 100400 |
| 2024-06-06 | 10.50 | $10.58 | 252327 |
| 2024-06-05 | 10.47 | $10.54 | 88730 |
| 2024-06-04 | 10.44 | $10.42 | 175830 |
| 2024-06-03 | 10.44 | $10.37 | 196900 |
| 2024-05-31 | 10.46 | $10.38 | 156847 |
| 2024-05-30 | 10.48 | $10.29 | 165900 |
| 2024-05-29 | 10.53 | $10.28 | 153500 |
| 2024-05-28 | 10.59 | $10.46 | 218835 |
| 2024-05-24 | 10.60 | $10.50 | 77431 |
| 2024-05-23 | 10.61 | $10.46 | 83400 |
| 2024-05-22 | 10.62 | $10.55 | 180100 |
| 2024-05-21 | 10.61 | $10.58 | 78719 |
| 2024-05-20 | 10.58 | $10.58 | 127600 |
| 2024-05-17 | 10.55 | $10.55 | 153000 |
| 2024-05-16 | 10.51 | $10.56 | 249600 |
| 2024-05-15 | 10.47 | $10.57 | 267300 |
| 2024-05-14 | 10.40 | $10.43 | 142400 |
| 2024-05-13 | 10.37 | $10.44 | 185400 |
| 2024-05-10 | 10.32 | $10.45 | 214900 |
| 2024-05-09 | 10.26 | $10.40 | 134823 |
| 2024-05-08 | 10.20 | $10.27 | 93700 |
| 2024-05-07 | 10.16 | $10.31 | 130900 |
| 2024-05-06 | 10.11 | $10.25 | 68100 |
| 2024-05-03 | 10.06 | $10.18 | 42822 |
| 2024-05-02 | 10.03 | $10.10 | 73500 |
| 2024-05-01 | 10.01 | $10.09 | 153000 |
| 2024-04-30 | 9.99 | $10.06 | 187800 |
| 2024-04-29 | 9.98 | $10.11 | 166400 |
| 2024-04-26 | 9.96 | $10.10 | 163111 |
| 2024-04-25 | 9.93 | $10.02 | 185108 |
| 2024-04-24 | 9.92 | $10.08 | 137300 |
| 2024-04-23 | 9.90 | $10.10 | 166320 |
| 2024-04-22 | 9.86 | $9.98 | 148900 |
| 2024-04-19 | 9.86 | $9.87 | 102400 |
| 2024-04-18 | 9.89 | $9.87 | 150742 |
| 2024-04-17 | 9.93 | $9.88 | 143200 |
| 2024-04-16 | 9.99 | $9.83 | 297100 |
| 2024-04-15 | 10.07 | $9.88 | 151328 |
| 2024-04-12 | 10.15 | $9.90 | 236142 |
| 2024-04-11 | 10.25 | $10.22 | 132415 |
| 2024-04-10 | 10.27 | $10.19 | 127300 |
| 2024-04-09 | 10.30 | $10.31 | 117000 |
| 2024-04-08 | 10.30 | $10.30 | 119400 |
| 2024-04-05 | 10.31 | $10.27 | 118639 |
| 2024-04-04 | 10.32 | $10.24 | 235221 |
| 2024-04-03 | 10.35 | $10.29 | 135800 |
| 2024-04-02 | 10.37 | $10.29 | 190200 |
| 2024-04-01 | 10.39 | $10.32 | 184100 |
| 2024-03-28 | 10.41 | $10.46 | 314921 |
| 2024-03-27 | 10.39 | $10.38 | 148537 |
| 2024-03-26 | 10.38 | $10.35 | 101246 |
| 2024-03-25 | 10.38 | $10.36 | 94401 |
| 2024-03-22 | 10.38 | $10.37 | 86300 |
| 2024-03-21 | 10.38 | $10.43 | 119919 |
| 2024-03-20 | 10.35 | $10.37 | 126935 |
| 2024-03-19 | 10.34 | $10.30 | 144400 |
| 2024-03-18 | 10.34 | $10.25 | 128513 |
| 2024-03-15 | 10.37 | $10.25 | 182143 |
| 2024-03-14 | 10.39 | $10.28 | 129600 |
| 2024-03-13 | 10.41 | $10.46 | 122600 |
| 2024-03-12 | 10.38 | $10.43 | 207600 |
| 2024-03-11 | 10.34 | $10.32 | 117008 |
| 2024-03-08 | 10.34 | $10.33 | 195800 |
| 2024-03-07 | 10.32 | $10.41 | 120271 |
| 2024-03-06 | 10.28 | $10.31 | 163100 |
| 2024-03-05 | 10.26 | $10.24 | 146500 |
| 2024-03-04 | 10.25 | $10.30 | 125934 |
| 2024-03-01 | 10.23 | $10.28 | 125435 |
| 2024-02-29 | 10.20 | $10.21 | 150200 |
| 2024-02-28 | 10.19 | $10.15 | 91700 |
| 2024-02-27 | 10.19 | $10.19 | 73916 |
| 2024-02-26 | 10.19 | $10.22 | 70022 |
| 2024-02-23 | 10.17 | $10.24 | 174100 |
| 2024-02-22 | 10.14 | $10.21 | 223800 |
| 2024-02-21 | 10.11 | $10.05 | 139300 |
| 2024-02-20 | 10.12 | $10.03 | 361400 |
| 2024-02-16 | 10.15 | $10.08 | 71200 |
| 2024-02-15 | 10.16 | $10.13 | 186200 |
| 2024-02-14 | 10.16 | $10.12 | 128100 |
| 2024-02-13 | 10.17 | $10.11 | 129800 |
| 2024-02-12 | 10.17 | $10.24 | 114300 |
| 2024-02-09 | 10.14 | $10.20 | 143710 |
| 2024-02-08 | 10.11 | $10.18 | 109200 |
| 2024-02-07 | 10.07 | $10.16 | 104900 |
| 2024-02-06 | 10.04 | $10.06 | 135332 |
| 2024-02-05 | 10.03 | $10.04 | 127700 |
| 2024-02-02 | 10.02 | $10.06 | 257305 |
| 2024-02-01 | 10.01 | $10.07 | 210000 |
| 2024-01-31 | 9.99 | $9.97 | 257237 |
| 2024-01-30 | 9.99 | $10.06 | 130424 |
| 2024-01-29 | 9.97 | $10.08 | 151627 |
| 2024-01-26 | 9.94 | $9.97 | 180100 |
| 2024-01-25 | 9.93 | $9.92 | 190527 |
| 2024-01-24 | 9.94 | $9.98 | 128100 |
| 2024-01-23 | 9.94 | $9.93 | 148340 |
| 2024-01-22 | 9.95 | $9.96 | 126500 |
| 2024-01-19 | 9.95 | $9.99 | 161600 |
| 2024-01-18 | 9.94 | $9.92 | 149336 |
| 2024-01-17 | 9.95 | $9.87 | 144300 |
| 2024-01-16 | 9.98 | $9.92 | 151400 |
| 2024-01-12 | 10.00 | $10.01 | 191000 |
| 2024-01-11 | 9.99 | $9.96 | 317700 |
| 2024-01-10 | 10.00 | $10.10 | 216000 |
| 2024-01-09 | 9.96 | $10.02 | 220522 |
| 2024-01-08 | 9.95 | $10.04 | 205018 |
| 2024-01-05 | 9.92 | $9.90 | 132745 |
| 2024-01-04 | 9.93 | $9.85 | 245700 |
| 2024-01-03 | 9.97 | $9.81 | 192736 |
| 2024-01-02 | 10.01 | $9.89 | 207100 |
| 2023-12-29 | 10.05 | $9.92 | 528400 |
| 2023-12-28 | 10.08 | $10.02 | 232100 |
| 2023-12-27 | 10.08 | $10.08 | 165114 |
| 2023-12-26 | 10.07 | $10.06 | 116926 |
| 2023-12-22 | 10.06 | $10.06 | 133910 |
| 2023-12-21 | 10.04 | $10.00 | 143300 |
| 2023-12-20 | 10.03 | $9.92 | 144517 |
| 2023-12-19 | 10.05 | $10.04 | 271935 |
| 2023-12-18 | 10.03 | $10.02 | 246100 |
| 2023-12-15 | 10.02 | $9.98 | 192800 |
| 2023-12-14 | 10.01 | $9.97 | 299500 |
| 2023-12-13 | 10.00 | $10.00 | 173000 |
| 2023-12-12 | 9.97 | $9.89 | 187522 |
| 2023-12-11 | 9.98 | $9.89 | 93000 |
| 2023-12-08 | 9.98 | $9.85 | 226100 |
| 2023-12-07 | 9.99 | $9.89 | 167338 |
| 2023-12-06 | 9.99 | $9.85 | 141926 |
| 2023-12-05 | 10.01 | $9.90 | 129200 |
| 2023-12-04 | 10.00 | $9.89 | 91201 |
| 2023-12-01 | 10.00 | $9.94 | 185700 |
| 2023-11-30 | 9.97 | $9.90 | 118700 |
| 2023-11-29 | 9.95 | $9.87 | 141600 |
| 2023-11-28 | 9.93 | $9.86 | 147000 |
| 2023-11-27 | 9.90 | $9.89 | 203721 |
| 2023-11-24 | 9.86 | $9.87 | 126100 |
| 2023-11-22 | 9.81 | $9.83 | 300432 |
| 2023-11-21 | 9.76 | $9.82 | 142649 |
| 2023-11-20 | 9.70 | $9.84 | 367038 |
| 2023-11-17 | 9.62 | $9.67 | 274400 |
| 2023-11-16 | 9.57 | $9.55 | 247002 |
| 2023-11-15 | 9.55 | $9.62 | 177921 |
| 2023-11-14 | 9.49 | $9.63 | 241600 |
| 2023-11-13 | 9.43 | $9.49 | 87900 |
| 2023-11-10 | 9.39 | $9.43 | 101512 |
| 2023-11-09 | 9.36 | $9.33 | 132100 |
| 2023-11-08 | 9.36 | $9.39 | 169200 |
| 2023-11-07 | 9.33 | $9.46 | 76534 |
| 2023-11-06 | 9.28 | $9.45 | 144714 |
| 2023-11-03 | 9.22 | $9.57 | 262011 |
| 2023-11-02 | 9.11 | $9.43 | 138500 |
| 2023-11-01 | 9.02 | $9.21 | 157800 |
| 2023-10-31 | 8.99 | $9.13 | 183300 |
| 2023-10-30 | 8.97 | $9.03 | 211340 |
| 2023-10-27 | 8.98 | $8.87 | 277734 |
| 2023-10-26 | 9.06 | $8.90 | 1.0M |
| 2023-10-25 | 9.14 | $9.02 | 452041 |
| 2023-10-24 | 9.20 | $9.23 | 196601 |
| 2023-10-23 | 9.21 | $9.11 | 148000 |
| 2023-10-20 | 9.26 | $9.14 | 179918 |
| 2023-10-19 | 9.32 | $9.24 | 166800 |
| 2023-10-18 | 9.36 | $9.29 | 137700 |
| 2023-10-17 | 9.39 | $9.42 | 204400 |
| 2023-10-16 | 9.39 | $9.43 | 151907 |
| 2023-10-13 | 9.39 | $9.37 | 106900 |
| 2023-10-12 | 9.40 | $9.47 | 128900 |
| 2023-10-11 | 9.39 | $9.52 | 76333 |
| 2023-10-10 | 9.37 | $9.55 | 72245 |
| 2023-10-09 | 9.33 | $9.47 | 147100 |
| 2023-10-06 | 9.30 | $9.42 | 134100 |
| 2023-10-05 | 9.30 | $9.30 | 169900 |
| 2023-10-04 | 9.33 | $9.33 | 104322 |
| 2023-10-03 | 9.35 | $9.30 | 247033 |
| 2023-10-02 | 9.40 | $9.39 | 153800 |
| 2023-09-29 | 9.43 | $9.43 | 222600 |
| 2023-09-28 | 9.46 | $9.46 | 147700 |
| 2023-09-27 | 9.49 | $9.42 | 130600 |
| 2023-09-26 | 9.54 | $9.47 | 127500 |
| 2023-09-25 | 9.58 | $9.55 | 115900 |
| 2023-09-22 | 9.61 | $9.62 | 130200 |
| 2023-09-21 | 9.63 | $9.54 | 107400 |
| 2023-09-20 | 9.67 | $9.67 | 147424 |
| 2023-09-19 | 9.69 | $9.67 | 115231 |
| 2023-09-18 | 9.71 | $9.69 | 120355 |
| 2023-09-15 | 9.73 | $9.69 | 173417 |
| 2023-09-14 | 9.75 | $9.79 | 146004 |
| 2023-09-13 | 9.75 | $9.71 | 163100 |
| 2023-09-12 | 9.78 | $9.73 | 109400 |
| 2023-09-11 | 9.81 | $9.80 | 111800 |
| 2023-09-08 | 9.82 | $9.78 | 86326 |
| 2023-09-07 | 9.84 | $9.76 | 82700 |
| 2023-09-06 | 9.87 | $9.81 | 86700 |
| 2023-09-05 | 9.89 | $9.90 | 58016 |
| 2023-09-01 | 9.89 | $9.97 | 67946 |
| 2023-08-31 | 9.87 | $9.97 | 108021 |
| 2023-08-30 | 9.85 | $10.01 | 91300 |
| 2023-08-29 | 9.80 | $9.99 | 68928 |
| 2023-08-28 | 9.76 | $9.86 | 78225 |
| 2023-08-25 | 9.74 | $9.83 | 92200 |
| 2023-08-24 | 9.74 | $9.77 | 140100 |
| 2023-08-23 | 9.75 | $9.85 | 130738 |
| 2023-08-22 | 9.75 | $9.75 | 77300 |
| 2023-08-21 | 9.77 | $9.76 | 75300 |
| 2023-08-18 | 9.80 | $9.74 | 71916 |
| 2023-08-17 | 9.85 | $9.75 | 127902 |
| 2023-08-16 | 9.90 | $9.81 | 110339 |
| 2023-08-15 | 9.95 | $9.86 | 185736 |
| 2023-08-14 | 9.99 | $9.94 | 131400 |
| 2023-08-11 | 10.02 | $9.96 | 108600 |
| 2023-08-10 | 10.04 | $10.03 | 111206 |
| 2023-08-09 | 10.05 | $10.01 | 182607 |
| 2023-08-08 | 10.07 | $10.04 | 76600 |
| 2023-08-07 | 10.08 | $10.04 | 125825 |
| 2023-08-04 | 10.10 | $9.96 | 140605 |
| 2023-08-03 | 10.15 | $10.00 | 110825 |
| 2023-08-02 | 10.19 | $10.03 | 168000 |
| 2023-08-01 | 10.23 | $10.15 | 112200 |
| 2023-07-31 | 10.24 | $10.23 | 139200 |
| 2023-07-28 | 10.23 | $10.23 | 122900 |
| 2023-07-27 | 10.21 | $10.16 | 130700 |
| 2023-07-26 | 10.21 | $10.20 | 89600 |
| 2023-07-25 | 10.20 | $10.18 | 77930 |
| 2023-07-24 | 10.19 | $10.16 | 101402 |
| 2023-07-21 | 10.18 | $10.16 | 76300 |
| 2023-07-20 | 10.17 | $10.17 | 104837 |
| 2023-07-19 | 10.15 | $10.21 | 120400 |
| 2023-07-18 | 10.11 | $10.15 | 113600 |
| 2023-07-17 | 10.09 | $10.13 | 163721 |
| 2023-07-14 | 10.06 | $10.06 | 63700 |
| 2023-07-13 | 10.05 | $10.06 | 83900 |
| 2023-07-12 | 10.03 | $10.08 | 94301 |
| 2023-07-11 | 10.00 | $10.05 | 110316 |
| 2023-07-10 | 9.98 | $9.98 | 101900 |
| 2023-07-07 | 9.97 | $9.92 | 76416 |
| 2023-07-06 | 9.99 | $9.89 | 66400 |
| 2023-07-05 | 10.01 | $9.97 | 98800 |
| 2023-07-03 | 10.01 | $10.09 | 72010 |
| 2023-06-30 | 9.97 | $10.07 | 151939 |
| 2023-06-29 | 9.93 | $9.99 | 98900 |
| 2023-06-28 | 9.91 | $9.96 | 137435 |
| 2023-06-27 | 9.89 | $9.94 | 115809 |
| 2023-06-26 | 9.88 | $9.80 | 186800 |
| 2023-06-23 | 9.91 | $9.84 | 137800 |
| 2023-06-22 | 9.92 | $9.89 | 85537 |
| 2023-06-21 | 9.93 | $9.90 | 106210 |
| 2023-06-20 | 9.94 | $9.93 | 207700 |
| 2023-06-16 | 9.93 | $10.02 | 120014 |
| 2023-06-15 | 9.90 | $9.98 | 169049 |
| 2023-06-14 | 9.87 | $9.90 | 99700 |
| 2023-06-13 | 9.87 | $9.96 | 112500 |
| 2023-06-12 | 9.84 | $9.90 | 100406 |
| 2023-06-09 | 9.82 | $9.90 | 132525 |
| 2023-06-08 | 9.81 | $9.90 | 118415 |
| 2023-06-07 | 9.79 | $9.90 | 121625 |
| 2023-06-06 | 9.76 | $9.90 | 120100 |
| 2023-06-05 | 9.74 | $9.85 | 92940 |
| 2023-06-02 | 9.72 | $9.85 | 97045 |
| 2023-06-01 | 9.70 | $9.75 | 103700 |
| 2023-05-31 | 9.72 | $9.68 | 131500 |
| 2023-05-30 | 9.76 | $9.74 | 146400 |
| 2023-05-26 | 9.79 | $9.78 | 103500 |
| 2023-05-25 | 9.81 | $9.76 | 118300 |
| 2023-05-24 | 9.85 | $9.77 | 146300 |
| 2023-05-23 | 9.90 | $9.83 | 143227 |
| 2023-05-22 | 9.94 | $9.96 | 87526 |
| 2023-05-19 | 9.95 | $9.95 | 114709 |
| 2023-05-18 | 9.96 | $9.97 | 61732 |
| 2023-05-17 | 9.97 | $9.94 | 132230 |
| 2023-05-16 | 9.99 | $9.89 | 86106 |
| 2023-05-15 | 10.04 | $9.93 | 136500 |
| 2023-05-12 | 10.08 | $9.94 | 70800 |
| 2023-05-11 | 10.13 | $10.04 | 120400 |
| 2023-05-10 | 10.16 | $10.07 | 115500 |
| 2023-05-09 | 10.18 | $10.07 | 144900 |
| 2023-05-08 | 10.21 | $10.18 | 53400 |
| 2023-05-05 | 10.20 | $10.22 | 130542 |
| 2023-05-04 | 10.19 | $10.08 | 101613 |
| 2023-05-03 | 10.21 | $10.09 | 62833 |
| 2023-05-02 | 10.24 | $10.12 | 82905 |
| 2023-05-01 | 10.25 | $10.25 | 81545 |
| 2023-04-28 | 10.23 | $10.24 | 151000 |
| 2023-04-27 | 10.21 | $10.18 | 131924 |
| 2023-04-26 | 10.20 | $10.06 | 175700 |
| 2023-04-25 | 10.23 | $10.11 | 95925 |
| 2023-04-24 | 10.24 | $10.20 | 82100 |
| 2023-04-21 | 10.22 | $10.14 | 88500 |
| 2023-04-20 | 10.22 | $10.16 | 88800 |
| 2023-04-19 | 10.21 | $10.12 | 160819 |
| 2023-04-18 | 10.20 | $10.19 | 130800 |
| 2023-04-17 | 10.18 | $10.20 | 193800 |
| 2023-04-14 | 10.14 | $10.14 | 120300 |
| 2023-04-13 | 10.10 | $10.14 | 104813 |
| 2023-04-12 | 10.07 | $10.13 | 85346 |
| 2023-04-11 | 10.02 | $10.08 | 105626 |
| 2023-04-10 | 9.98 | $10.09 | 157100 |
| 2023-04-06 | 9.92 | $10.00 | 145927 |
| 2023-04-05 | 9.88 | $9.94 | 87400 |
| 2023-04-04 | 9.85 | $9.98 | 121200 |
| 2023-04-03 | 9.80 | $9.98 | 147804 |
| 2023-03-31 | 9.74 | $9.93 | 266000 |
| 2023-03-30 | 9.68 | $9.92 | 126324 |
| 2023-03-29 | 9.62 | $9.83 | 100400 |
| 2023-03-28 | 9.57 | $9.73 | 147215 |
| 2023-03-27 | 9.54 | $9.75 | 90400 |
| 2023-03-24 | 9.50 | $9.69 | 103637 |
| 2023-03-23 | 9.48 | $9.68 | 126200 |
| 2023-03-22 | 9.46 | $9.62 | 65947 |
| 2023-03-21 | 9.45 | $9.65 | 201748 |
| 2023-03-20 | 9.44 | $9.50 | 83712 |
| 2023-03-17 | 9.48 | $9.42 | 99600 |
| 2023-03-16 | 9.55 | $9.52 | 190818 |
| 2023-03-15 | 9.62 | $9.46 | 108400 |
| 2023-03-14 | 9.72 | $9.68 | 105829 |
| 2023-03-13 | 9.77 | $9.64 | 217900 |
| 2023-03-10 | 9.85 | $9.74 | 147500 |
| 2023-03-09 | 9.92 | $9.82 | 123343 |
| 2023-03-08 | 9.98 | $9.98 | 111411 |
| 2023-03-07 | 10.01 | $9.96 | 127317 |
| 2023-03-06 | 10.04 | $10.12 | 105848 |
| 2023-03-03 | 10.04 | $10.13 | 96132 |
| 2023-03-02 | 10.04 | $10.06 | 184333 |
| 2023-03-01 | 10.05 | $10.05 | 284002 |
| 2023-02-28 | 10.08 | $10.06 | 135500 |
| 2023-02-27 | 10.11 | $10.09 | 97409 |
| 2023-02-24 | 10.13 | $10.01 | 145200 |
| 2023-02-23 | 10.19 | $10.10 | 97449 |
| 2023-02-22 | 10.23 | $10.06 | 63400 |
| 2023-02-21 | 10.30 | $10.12 | 94700 |
| 2023-02-17 | 10.36 | $10.22 | 90800 |
| 2023-02-16 | 10.40 | $10.23 | 186200 |
| 2023-02-15 | 10.44 | $10.33 | 205121 |
| 2023-02-14 | 10.47 | $10.37 | 169400 |
| 2023-02-13 | 10.48 | $10.49 | 188630 |
| 2023-02-10 | 10.45 | $10.41 | 129800 |
| 2023-02-09 | 10.44 | $10.30 | 144701 |
| 2023-02-08 | 10.46 | $10.40 | 168500 |
| 2023-02-07 | 10.46 | $10.35 | 164721 |
| 2023-02-06 | 10.46 | $10.25 | 231739 |
| 2023-02-03 | 10.50 | $10.44 | 191725 |
| 2023-02-02 | 10.48 | $10.59 | 134800 |
| 2023-02-01 | 10.40 | $10.53 | 251600 |
| 2023-01-31 | 10.32 | $10.44 | 173707 |
| 2023-01-30 | 10.25 | $10.25 | 249028 |
| 2023-01-27 | 10.23 | $10.15 | 188600 |
| 2023-01-26 | 10.23 | $10.14 | 316547 |
| 2023-01-25 | 10.23 | $10.09 | 314300 |
| 2023-01-24 | 10.24 | $10.13 | 387100 |
| 2023-01-23 | 10.25 | $10.23 | 189320 |
| 2023-01-20 | 10.21 | $10.13 | 725031 |
| 2023-01-19 | 10.20 | $10.09 | 266200 |
| 2023-01-18 | 10.20 | $10.18 | 210748 |
| 2023-01-17 | 10.16 | $10.27 | 229347 |
| 2023-01-13 | 10.09 | $10.19 | 274700 |
| 2023-01-12 | 10.02 | $10.23 | 146400 |
| 2023-01-11 | 9.92 | $10.31 | 456431 |
| 2023-01-10 | 9.78 | $10.07 | 515635 |
| 2023-01-09 | 9.67 | $9.92 | 249102 |
| 2023-01-06 | 9.60 | $9.83 | 141345 |
| 2023-01-05 | 9.53 | $9.66 | 111838 |
| 2023-01-04 | 9.50 | $9.74 | 151100 |
| 2023-01-03 | 9.44 | $9.61 | 103700 |
| 2022-12-30 | 9.42 | $9.56 | 405944 |
| 2022-12-29 | 9.40 | $9.50 | 357629 |
| 2022-12-28 | 9.40 | $9.35 | 326700 |
| 2022-12-27 | 9.45 | $9.40 | 314700 |
| 2022-12-23 | 9.50 | $9.46 | 155408 |
| 2022-12-22 | 9.54 | $9.44 | 167127 |
| 2022-12-21 | 9.60 | $9.50 | 241008 |
| 2022-12-20 | 9.66 | $9.46 | 165604 |
| 2022-12-19 | 9.73 | $9.49 | 189200 |
| 2022-12-16 | 9.82 | $9.56 | 126800 |
| 2022-12-15 | 9.90 | $9.62 | 183151 |
| 2022-12-14 | 9.98 | $9.89 | 293300 |
| 2022-12-13 | 9.99 | $9.92 | 187000 |
| 2022-12-12 | 9.99 | $9.87 | 122408 |
| 2022-12-09 | 10.00 | $9.80 | 110900 |
| 2022-12-08 | 10.03 | $9.86 | 182537 |
| 2022-12-07 | 10.05 | $9.82 | 266200 |
| 2022-12-06 | 10.09 | $9.86 | 122700 |
| 2022-12-05 | 10.11 | $9.94 | 109330 |
| 2022-12-02 | 10.11 | $10.02 | 88700 |
| 2022-12-01 | 10.08 | $10.13 | 173440 |
| 2022-11-30 | 10.01 | $10.08 | 219049 |
| 2022-11-29 | 9.93 | $9.84 | 142040 |
| 2022-11-28 | 9.90 | $9.85 | 248710 |
| 2022-11-25 | 9.86 | $9.87 | 50104 |
| 2022-11-23 | 9.81 | $9.82 | 109800 |
| 2022-11-22 | 9.75 | $9.83 | 178200 |
| 2022-11-21 | 9.68 | $9.68 | 182602 |
| 2022-11-18 | 9.63 | $9.62 | 190248 |
| 2022-11-17 | 9.59 | $9.50 | 128100 |
| 2022-11-16 | 9.58 | $9.49 | 267200 |
| 2022-11-15 | 9.56 | $9.51 | 166000 |
| 2022-11-14 | 9.54 | $9.45 | 138941 |
| 2022-11-11 | 9.52 | $9.64 | 156300 |
| 2022-11-10 | 9.43 | $9.60 | 139435 |
| 2022-11-09 | 9.33 | $9.25 | 118700 |
| 2022-11-08 | 9.32 | $9.37 | 94000 |
| 2022-11-07 | 9.27 | $9.29 | 98132 |
| 2022-11-04 | 9.24 | $9.14 | 157606 |
| 2022-11-03 | 9.24 | $8.99 | 295800 |
| 2022-11-02 | 9.28 | $9.18 | 339700 |
| 2022-11-01 | 9.28 | $9.34 | 183431 |
| 2022-10-31 | 9.22 | $9.35 | 211941 |
| 2022-10-28 | 9.14 | $9.29 | 156330 |
| 2022-10-27 | 9.06 | $9.16 | 199900 |
| 2022-10-26 | 9.01 | $9.21 | 178500 |
| 2022-10-25 | 8.93 | $9.16 | 163900 |
| 2022-10-24 | 8.85 | $9.02 | 160800 |
| 2022-10-21 | 8.79 | $9.00 | 134800 |
| 2022-10-20 | 8.74 | $8.81 | 125121 |
| 2022-10-19 | 8.72 | $8.87 | 209700 |
| 2022-10-18 | 8.70 | $8.92 | 246200 |
| 2022-10-17 | 8.65 | $8.82 | 284800 |
| 2022-10-14 | 8.62 | $8.65 | 246919 |
| 2022-10-13 | 8.65 | $8.73 | 263200 |
| 2022-10-12 | 8.66 | $8.72 | 300500 |
| 2022-10-11 | 8.68 | $8.68 | 217204 |
| 2022-10-10 | 8.72 | $8.70 | 108602 |
| 2022-10-07 | 8.77 | $8.81 | 200700 |
| 2022-10-06 | 8.80 | $8.99 | 163500 |
| 2022-10-05 | 8.78 | $9.11 | 186400 |
| 2022-10-04 | 8.72 | $9.12 | 196519 |
| 2022-10-03 | 8.65 | $8.84 | 273541 |
| 2022-09-30 | 8.66 | $8.81 | 556429 |
| 2022-09-29 | 8.69 | $8.73 | 395024 |
| 2022-09-28 | 8.75 | $8.80 | 300939 |
| 2022-09-27 | 8.81 | $8.71 | 292623 |
| 2022-09-26 | 8.92 | $8.79 | 358247 |
| 2022-09-23 | 9.04 | $8.92 | 420600 |
| 2022-09-22 | 9.14 | $9.05 | 240712 |
| 2022-09-21 | 9.23 | $9.14 | 164100 |
| 2022-09-20 | 9.31 | $9.25 | 185200 |
| 2022-09-19 | 9.39 | $9.36 | 207400 |
| 2022-09-16 | 9.44 | $9.39 | 145700 |
| 2022-09-15 | 9.50 | $9.44 | 220400 |
| 2022-09-14 | 9.57 | $9.59 | 112513 |
| 2022-09-13 | 9.60 | $9.66 | 205500 |
| 2022-09-12 | 9.62 | $9.88 | 312100 |
| 2022-09-09 | 9.58 | $9.79 | 145100 |
| 2022-09-08 | 9.56 | $9.67 | 207400 |
| 2022-09-07 | 9.57 | $9.60 | 276649 |
| 2022-09-06 | 9.62 | $9.51 | 247100 |
| 2022-09-02 | 9.71 | $9.62 | 227400 |
| 2022-09-01 | 9.79 | $9.69 | 169300 |
| 2022-08-31 | 9.87 | $9.72 | 144233 |
| 2022-08-30 | 9.95 | $9.74 | 136843 |
| 2022-08-29 | 10.05 | $9.83 | 209328 |
| 2022-08-26 | 10.15 | $9.92 | 171200 |
| 2022-08-25 | 10.24 | $10.15 | 152010 |
| 2022-08-24 | 10.27 | $10.10 | 134200 |
| 2022-08-23 | 10.33 | $10.07 | 125749 |
| 2022-08-22 | 10.41 | $10.16 | 71800 |
| 2022-08-19 | 10.48 | $10.29 | 76514 |
| 2022-08-18 | 10.52 | $10.36 | 106600 |
| 2022-08-17 | 10.55 | $10.37 | 137700 |
| 2022-08-16 | 10.58 | $10.45 | 105235 |
| 2022-08-15 | 10.58 | $10.50 | 130910 |
| 2022-08-12 | 10.57 | $10.54 | 108022 |
| 2022-08-11 | 10.54 | $10.52 | 135900 |
| 2022-08-10 | 10.51 | $10.49 | 179236 |
| 2022-08-09 | 10.48 | $10.43 | 81300 |
| 2022-08-08 | 10.45 | $10.45 | 92200 |
| 2022-08-05 | 10.42 | $10.40 | 174600 |
| 2022-08-04 | 10.39 | $10.40 | 117333 |
| 2022-08-03 | 10.34 | $10.41 | 191542 |
| 2022-08-02 | 10.29 | $10.27 | 241500 |
| 2022-08-01 | 10.26 | $10.35 | 213100 |
| 2022-07-29 | 10.21 | $10.30 | 164003 |
| 2022-07-28 | 10.15 | $10.25 | 141100 |
| 2022-07-27 | 10.10 | $10.13 | 158812 |
| 2022-07-26 | 10.07 | $10.02 | 83400 |
| 2022-07-25 | 10.07 | $10.07 | 100840 |
| 2022-07-22 | 10.06 | $10.00 | 320100 |
| 2022-07-21 | 10.06 | $10.14 | 352600 |
| 2022-07-20 | 10.02 | $10.19 | 106500 |
| 2022-07-19 | 9.96 | $10.10 | 201800 |
| 2022-07-18 | 9.90 | $9.93 | 136600 |
| 2022-07-15 | 9.90 | $9.99 | 595200 |
| 2022-07-14 | 9.87 | $9.84 | 174002 |
| 2022-07-13 | 9.88 | $9.91 | 181300 |
| 2022-07-12 | 9.87 | $9.95 | 157100 |
| 2022-07-11 | 9.86 | $10.03 | 334700 |
| 2022-07-08 | 9.81 | $9.93 | 121118 |
| 2022-07-07 | 9.79 | $9.91 | 234700 |
| 2022-07-06 | 9.77 | $9.79 | 157300 |
| 2022-07-05 | 9.78 | $9.75 | 428016 |
| 2022-07-01 | 9.82 | $9.92 | 178013 |
| 2022-06-30 | 9.81 | $9.77 | 330100 |
| 2022-06-29 | 9.85 | $9.94 | 189100 |
| 2022-06-28 | 9.84 | $9.93 | 138200 |
| 2022-06-27 | 9.84 | $10.10 | 120900 |
| 2022-06-24 | 9.79 | $10.06 | 127600 |
| 2022-06-23 | 9.74 | $9.83 | 157114 |
| 2022-06-22 | 9.76 | $9.74 | 152900 |
| 2022-06-21 | 9.82 | $9.84 | 150300 |
| 2022-06-17 | 9.86 | $9.69 | 315800 |
| 2022-06-16 | 9.96 | $9.59 | 154043 |
| 2022-06-15 | 10.12 | $9.84 | 279605 |
| 2022-06-14 | 10.23 | $9.72 | 215516 |
| 2022-06-13 | 10.41 | $9.92 | 204531 |
| 2022-06-10 | 10.56 | $10.27 | 126100 |
| 2022-06-09 | 10.64 | $10.51 | 181000 |
| 2022-06-08 | 10.66 | $10.65 | 88800 |
| 2022-06-07 | 10.63 | $10.69 | 131700 |
| 2022-06-06 | 10.58 | $10.56 | 140490 |
| 2022-06-03 | 10.57 | $10.56 | 106322 |
| 2022-06-02 | 10.55 | $10.73 | 77200 |
| 2022-06-01 | 10.47 | $10.56 | 111800 |
| 2022-05-31 | 10.43 | $10.67 | 176200 |
| 2022-05-27 | 10.34 | $10.69 | 131700 |
| 2022-05-26 | 10.23 | $10.55 | 306800 |
| 2022-05-25 | 10.14 | $10.42 | 150600 |
| 2022-05-24 | 10.07 | $10.34 | 208300 |
| 2022-05-23 | 10.02 | $10.28 | 166800 |
| 2022-05-20 | 9.98 | $10.18 | 123000 |
| 2022-05-19 | 9.97 | $10.14 | 183100 |
| 2022-05-18 | 9.97 | $10.14 | 274005 |
| 2022-05-17 | 9.98 | $10.29 | 149900 |
| 2022-05-16 | 9.95 | $10.02 | 152300 |
| 2022-05-13 | 10.00 | $10.01 | 125742 |
| 2022-05-12 | 10.07 | $9.87 | 371100 |
| 2022-05-11 | 10.20 | $10.00 | 273018 |
| 2022-05-10 | 10.33 | $10.11 | 151836 |
| 2022-05-09 | 10.45 | $10.12 | 226839 |
| 2022-05-06 | 10.61 | $10.50 | 183100 |
| 2022-05-05 | 10.68 | $10.59 | 174320 |
| 2022-05-04 | 10.73 | $10.86 | 165200 |
| 2022-05-03 | 10.72 | $10.72 | 89500 |
| 2022-05-02 | 10.75 | $10.65 | 145900 |
| 2022-04-29 | 10.81 | $10.72 | 126000 |
| 2022-04-28 | 10.86 | $10.89 | 143319 |
| 2022-04-27 | 10.88 | $10.68 | 197236 |
| 2022-04-26 | 10.96 | $10.72 | 106500 |
| 2022-04-25 | 11.05 | $10.90 | 121200 |
| 2022-04-22 | 11.11 | $10.93 | 109211 |
| 2022-04-21 | 11.17 | $11.09 | 185200 |
| 2022-04-20 | 11.19 | $11.21 | 125400 |
| 2022-04-19 | 11.18 | $11.12 | 171700 |
| 2022-04-18 | 11.19 | $11.10 | 163200 |
| 2022-04-14 | 11.21 | $11.05 | 109512 |
| 2022-04-13 | 11.26 | $11.15 | 79012 |
| 2022-04-12 | 11.28 | $11.14 | 229543 |
| 2022-04-11 | 11.30 | $11.16 | 121927 |
| 2022-04-08 | 11.33 | $11.26 | 116121 |
| 2022-04-07 | 11.32 | $11.25 | 132411 |
| 2022-04-06 | 11.32 | $11.23 | 153200 |
| 2022-04-05 | 11.33 | $11.31 | 191500 |
| 2022-04-04 | 11.30 | $11.36 | 210800 |
| 2022-04-01 | 11.26 | $11.40 | 231601 |
| 2022-03-31 | 11.19 | $11.31 | 343416 |
| 2022-03-30 | 11.14 | $11.26 | 132521 |
| 2022-03-29 | 11.08 | $11.23 | 157144 |
| 2022-03-28 | 11.03 | $11.08 | 89500 |
| 2022-03-25 | 11.02 | $11.13 | 119037 |
| 2022-03-24 | 10.98 | $11.08 | 215413 |
| 2022-03-23 | 10.96 | $11.10 | 129442 |
| 2022-03-22 | 10.92 | $11.20 | 123907 |
| 2022-03-21 | 10.85 | $11.14 | 134428 |
| 2022-03-18 | 10.78 | $11.19 | 170902 |
| 2022-03-17 | 10.69 | $11.07 | 162402 |
| 2022-03-16 | 10.61 | $10.91 | 151000 |
| 2022-03-15 | 10.58 | $10.70 | 225627 |
| 2022-03-14 | 10.61 | $10.47 | 232129 |
| 2022-03-11 | 10.73 | $10.69 | 230900 |
| 2022-03-10 | 10.81 | $10.79 | 178300 |
| 2022-03-09 | 10.87 | $10.87 | 151000 |
| 2022-03-08 | 10.93 | $10.60 | 217700 |
| 2022-03-07 | 11.10 | $10.68 | 317000 |
| 2022-03-04 | 11.28 | $11.14 | 194600 |
| 2022-03-03 | 11.35 | $11.39 | 108337 |
| 2022-03-02 | 11.36 | $11.47 | 153000 |
| 2022-03-01 | 11.35 | $11.37 | 108608 |
| 2022-02-28 | 11.38 | $11.48 | 126740 |
| 2022-02-25 | 11.38 | $11.53 | 123700 |
| 2022-02-24 | 11.36 | $11.25 | 299400 |
| 2022-02-23 | 11.43 | $11.23 | 195235 |
| 2022-02-22 | 11.53 | $11.33 | 128702 |
| 2022-02-18 | 11.62 | $11.54 | 99800 |
| 2022-02-17 | 11.66 | $11.54 | 94148 |
| 2022-02-16 | 11.71 | $11.74 | 157158 |
| 2022-02-15 | 11.72 | $11.63 | 175728 |
| 2022-02-14 | 11.75 | $11.53 | 126300 |
| 2022-02-11 | 11.83 | $11.76 | 203849 |
| 2022-02-10 | 11.86 | $11.97 | 149740 |
| 2022-02-09 | 11.82 | $12.09 | 161500 |
| 2022-02-08 | 11.74 | $11.92 | 166900 |
| 2022-02-07 | 11.69 | $11.76 | 133112 |
| 2022-02-04 | 11.69 | $11.78 | 163600 |
| 2022-02-03 | 11.68 | $11.80 | 135500 |
| 2022-02-02 | 11.66 | $11.97 | 113144 |
| 2022-02-01 | 11.59 | $11.89 | 200930 |
| 2022-01-31 | 11.53 | $11.78 | 142333 |
| 2022-01-28 | 11.50 | $11.61 | 148145 |
| 2022-01-27 | 11.51 | $11.43 | 169039 |
| 2022-01-26 | 11.59 | $11.43 | 219341 |
| 2022-01-25 | 11.69 | $11.51 | 465124 |
| 2022-01-24 | 11.79 | $11.54 | 533234 |
| 2022-01-21 | 11.90 | $11.53 | 645836 |
| 2022-01-20 | 12.04 | $11.79 | 162647 |
| 2022-01-19 | 12.14 | $11.85 | 265400 |
| 2022-01-18 | 12.23 | $11.93 | 488900 |
| 2022-01-14 | 12.32 | $12.23 | 167000 |
| 2022-01-13 | 12.33 | $12.27 | 118300 |
| 2022-01-12 | 12.33 | $12.40 | 102100 |
| 2022-01-11 | 12.28 | $12.26 | 119420 |
| 2022-01-10 | 12.27 | $12.16 | 169005 |
| 2022-01-07 | 12.29 | $12.18 | 133200 |
| 2022-01-06 | 12.31 | $12.23 | 137600 |
| 2022-01-05 | 12.30 | $12.16 | 260224 |
| 2022-01-04 | 12.32 | $12.34 | 134600 |
| 2022-01-03 | 12.29 | $12.39 | 138400 |
| 2021-12-31 | 12.23 | $12.18 | 508639 |
| 2021-12-30 | 12.22 | $12.37 | 120900 |
| 2021-12-29 | 12.15 | $12.35 | 106139 |
| 2021-12-28 | 12.07 | $12.25 | 125249 |
| 2021-12-27 | 12.00 | $12.20 | 150847 |
| 2021-12-23 | 11.93 | $12.13 | 166900 |
| 2021-12-22 | 11.88 | $11.94 | 163341 |
| 2021-12-21 | 11.86 | $11.86 | 74600 |
| 2021-12-20 | 11.88 | $11.66 | 160345 |
| 2021-12-17 | 11.95 | $11.90 | 125111 |
| 2021-12-16 | 11.97 | $12.02 | 161900 |
| 2021-12-15 | 11.96 | $12.11 | 154000 |
| 2021-12-14 | 11.92 | $11.99 | 141000 |
| 2021-12-13 | 11.90 | $11.97 | 199527 |
| 2021-12-10 | 11.89 | $11.98 | 133606 |
| 2021-12-09 | 11.87 | $12.00 | 99800 |
| 2021-12-08 | 11.85 | $12.07 | 159048 |
| 2021-12-07 | 11.80 | $12.00 | 144400 |
| 2021-12-06 | 11.76 | $11.84 | 125116 |
| 2021-12-03 | 11.77 | $11.73 | 134100 |
| 2021-12-02 | 11.82 | $11.83 | 113706 |
| 2021-12-01 | 11.84 | $11.72 | 166000 |
| 2021-11-30 | 11.91 | $11.77 | 253100 |
| 2021-11-29 | 11.98 | $11.84 | 111317 |
| 2021-11-26 | 12.04 | $11.84 | 112403 |
| 2021-11-24 | 12.12 | $12.04 | 84000 |
| 2021-11-23 | 12.16 | $11.99 | 191300 |
| 2021-11-22 | 12.21 | $12.08 | 173844 |
| 2021-11-19 | 12.25 | $12.11 | 75623 |
| 2021-11-18 | 12.29 | $12.14 | 128216 |
| 2021-11-17 | 12.33 | $12.13 | 403607 |
| 2021-11-16 | 12.37 | $12.26 | 142921 |
| 2021-11-15 | 12.39 | $12.29 | 67813 |
| 2021-11-12 | 12.39 | $12.31 | 73800 |
| 2021-11-11 | 12.39 | $12.38 | 71200 |
| 2021-11-10 | 12.37 | $12.32 | 175241 |
| 2021-11-09 | 12.35 | $12.34 | 129439 |
| 2021-11-08 | 12.33 | $12.34 | 96000 |
| 2021-11-05 | 12.29 | $12.28 | 80400 |
| 2021-11-04 | 12.27 | $12.27 | 106000 |
| 2021-11-03 | 12.24 | $12.26 | 74300 |
| 2021-11-02 | 12.21 | $12.23 | 95813 |
| 2021-11-01 | 12.18 | $12.21 | 118600 |
| 2021-10-29 | 12.15 | $12.17 | 115226 |
| 2021-10-28 | 12.13 | $12.15 | 175224 |
| 2021-10-27 | 12.10 | $12.10 | 143400 |
| 2021-10-26 | 12.09 | $12.10 | 99100 |
| 2021-10-25 | 12.07 | $12.13 | 147600 |
| 2021-10-22 | 12.03 | $12.12 | 146000 |
| 2021-10-21 | 12.00 | $12.08 | 127800 |
| 2021-10-20 | 11.96 | $12.08 | 140005 |
| 2021-10-19 | 11.92 | $12.05 | 128400 |
| 2021-10-18 | 11.88 | $12.02 | 81300 |
| 2021-10-15 | 11.84 | $12.02 | 92205 |
| 2021-10-14 | 11.79 | $11.91 | 141600 |
| 2021-10-13 | 11.77 | $11.88 | 70700 |
| 2021-10-12 | 11.76 | $11.81 | 80800 |
| 2021-10-11 | 11.77 | $11.88 | 113207 |
| 2021-10-08 | 11.76 | $11.95 | 71730 |
| 2021-10-07 | 11.73 | $11.94 | 83700 |
| 2021-10-06 | 11.69 | $11.82 | 104300 |
| 2021-10-05 | 11.69 | $11.80 | 131700 |
| 2021-10-04 | 11.70 | $11.72 | 145100 |
| 2021-10-01 | 11.75 | $11.77 | 136116 |
| 2021-09-30 | 11.79 | $11.71 | 313506 |
| 2021-09-29 | 11.86 | $11.88 | 93304 |
| 2021-09-28 | 11.89 | $11.86 | 168000 |
| 2021-09-27 | 11.94 | $12.01 | 97638 |
| 2021-09-24 | 11.96 | $12.01 | 116100 |
| 2021-09-23 | 11.98 | $12.01 | 163100 |
| 2021-09-22 | 12.02 | $11.96 | 120941 |
| 2021-09-21 | 12.08 | $11.91 | 201538 |
| 2021-09-20 | 12.17 | $11.93 | 200300 |
| 2021-09-17 | 12.28 | $12.13 | 106840 |
| 2021-09-16 | 12.35 | $12.24 | 119800 |
| 2021-09-15 | 12.40 | $12.28 | 121647 |
| 2021-09-14 | 12.44 | $12.30 | 164744 |
| 2021-09-13 | 12.50 | $12.43 | 153200 |
| 2021-09-10 | 12.52 | $12.45 | 112440 |
| 2021-09-09 | 12.55 | $12.49 | 104631 |
| 2021-09-08 | 12.56 | $12.53 | 106411 |
| 2021-09-07 | 12.57 | $12.56 | 188990 |
| 2021-09-03 | 12.57 | $12.60 | 111935 |
| 2021-09-02 | 12.55 | $12.57 | 179000 |
| 2021-09-01 | 12.54 | $12.55 | 131502 |
| 2021-08-31 | 12.54 | $12.52 | 161346 |
| 2021-08-30 | 12.54 | $12.52 | 100707 |
| 2021-08-27 | 12.54 | $12.56 | 91300 |
| 2021-08-26 | 12.54 | $12.50 | 140633 |
| 2021-08-25 | 12.54 | $12.56 | 76047 |
| 2021-08-24 | 12.54 | $12.56 | 91534 |
| 2021-08-23 | 12.52 | $12.50 | 114400 |
| 2021-08-20 | 12.53 | $12.46 | 92800 |
| 2021-08-19 | 12.55 | $12.39 | 257137 |
| 2021-08-18 | 12.59 | $12.52 | 137400 |
| 2021-08-17 | 12.60 | $12.58 | 190400 |
| 2021-08-16 | 12.60 | $12.64 | 175044 |
| 2021-08-13 | 12.57 | $12.64 | 164225 |
| 2021-08-12 | 12.54 | $12.65 | 257000 |
| 2021-08-11 | 12.50 | $12.57 | 68432 |
| 2021-08-10 | 12.47 | $12.53 | 121279 |
| 2021-08-09 | 12.45 | $12.50 | 137734 |
| 2021-08-06 | 12.44 | $12.47 | 99500 |
| 2021-08-05 | 12.43 | $12.45 | 147300 |
| 2021-08-04 | 12.42 | $12.42 | 134144 |
| 2021-08-03 | 12.43 | $12.46 | 96500 |
| 2021-08-02 | 12.42 | $12.44 | 110336 |
| 2021-07-30 | 12.42 | $12.40 | 156537 |
| 2021-07-29 | 12.44 | $12.42 | 102119 |
| 2021-07-28 | 12.45 | $12.40 | 152606 |
| 2021-07-27 | 12.46 | $12.44 | 99129 |
| 2021-07-26 | 12.47 | $12.47 | 128536 |
| 2021-07-23 | 12.48 | $12.53 | 102314 |
| 2021-07-22 | 12.46 | $12.48 | 118443 |
| 2021-07-21 | 12.46 | $12.50 | 60434 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.48
2026-07-17
Close Price
$11.94
Vol: 68235
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.11
Average
50.34
Maximum
68.23
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.48 | $11.94 | 68235 |
| 2026-07-16 | 57.35 | $12.16 | 62438 |
| 2026-07-15 | 57.80 | $12.17 | 64743 |
| 2026-07-14 | 58.24 | $12.18 | 98000 |
| 2026-07-13 | 61.82 | $12.26 | 126200 |
| 2026-07-10 | 62.74 | $12.28 | 68213 |
| 2026-07-09 | 60.52 | $12.20 | 73309 |
| 2026-07-08 | 58.46 | $12.13 | 83532 |
| 2026-07-07 | 61.51 | $12.20 | 87500 |
| 2026-07-06 | 60.67 | $12.17 | 131800 |
| 2026-07-02 | 58.68 | $12.10 | 79300 |
| 2026-07-01 | 58.11 | $12.08 | 124200 |
| 2026-06-30 | 58.50 | $12.09 | 171620 |
| 2026-06-29 | 55.70 | $11.99 | 131022 |
| 2026-06-26 | 50.64 | $11.83 | 70741 |
| 2026-06-25 | 49.97 | $11.81 | 68900 |
| 2026-06-24 | 48.63 | $11.77 | 75600 |
| 2026-06-23 | 49.25 | $11.79 | 81500 |
| 2026-06-22 | 49.86 | $11.81 | 98600 |
| 2026-06-18 | 52.01 | $11.88 | 79600 |
| 2026-06-17 | 50.86 | $11.84 | 88028 |
| 2026-06-16 | 54.25 | $11.95 | 51200 |
| 2026-06-15 | 56.52 | $12.02 | 76500 |
| 2026-06-12 | 54.18 | $11.93 | 100237 |
| 2026-06-11 | 52.27 | $11.86 | 146612 |
| 2026-06-10 | 47.86 | $11.71 | 100813 |
| 2026-06-09 | 50.83 | $11.81 | 166601 |
| 2026-06-08 | 46.40 | $11.67 | 96243 |
| 2026-06-05 | 47.87 | $11.72 | 135835 |
| 2026-06-04 | 56.71 | $11.98 | 95400 |
| 2026-06-03 | 57.88 | $12.01 | 86400 |
| 2026-06-02 | 60.24 | $12.07 | 131421 |
| 2026-06-01 | 57.49 | $11.97 | 211907 |
| 2026-05-29 | 61.97 | $12.08 | 124100 |
| 2026-05-28 | 60.09 | $12.01 | 118216 |
| 2026-05-27 | 59.55 | $11.99 | 61826 |
| 2026-05-26 | 57.92 | $11.93 | 123904 |
| 2026-05-22 | 55.65 | $11.85 | 82321 |
| 2026-05-21 | 56.01 | $11.86 | 95538 |
| 2026-05-20 | 55.19 | $11.83 | 159208 |
| 2026-05-19 | 49.52 | $11.64 | 110531 |
| 2026-05-18 | 48.87 | $11.62 | 120300 |
| 2026-05-15 | 46.59 | $11.55 | 101700 |
| 2026-05-14 | 58.65 | $11.89 | 105478 |
| 2026-05-13 | 58.34 | $11.88 | 123600 |
| 2026-05-12 | 58.75 | $11.89 | 84268 |
| 2026-05-11 | 59.94 | $11.92 | 148205 |
| 2026-05-08 | 59.42 | $11.90 | 62100 |
| 2026-05-07 | 58.91 | $11.88 | 124900 |
| 2026-05-06 | 59.98 | $11.91 | 117700 |
| 2026-05-05 | 56.48 | $11.77 | 62718 |
| 2026-05-04 | 54.60 | $11.70 | 93007 |
| 2026-05-01 | 59.12 | $11.83 | 107623 |
| 2026-04-30 | 59.12 | $11.83 | 147246 |
| 2026-04-29 | 53.81 | $11.63 | 139500 |
| 2026-04-28 | 55.17 | $11.67 | 110233 |
| 2026-04-27 | 57.23 | $11.73 | 137100 |
| 2026-04-24 | 55.38 | $11.66 | 104600 |
| 2026-04-23 | 54.31 | $11.62 | 94034 |
| 2026-04-22 | 55.58 | $11.66 | 58900 |
| 2026-04-21 | 56.20 | $11.68 | 82031 |
| 2026-04-20 | 58.06 | $11.74 | 53072 |
| 2026-04-17 | 58.99 | $11.77 | 156600 |
| 2026-04-16 | 57.71 | $11.71 | 88407 |
| 2026-04-15 | 56.41 | $11.65 | 170418 |
| 2026-04-14 | 59.28 | $11.75 | 152100 |
| 2026-04-13 | 56.77 | $11.63 | 150708 |
| 2026-04-10 | 53.36 | $11.48 | 112200 |
| 2026-04-09 | 53.90 | $11.50 | 210100 |
| 2026-04-08 | 53.00 | $11.46 | 163705 |
| 2026-04-07 | 45.68 | $11.17 | 226236 |
| 2026-04-06 | 45.68 | $11.17 | 147946 |
| 2026-04-02 | 44.88 | $11.14 | 225636 |
| 2026-04-01 | 44.09 | $11.11 | 186700 |
| 2026-03-31 | 40.05 | $10.96 | 205000 |
| 2026-03-30 | 28.97 | $10.62 | 119655 |
| 2026-03-27 | 29.27 | $10.64 | 156920 |
| 2026-03-26 | 32.14 | $10.82 | 167125 |
| 2026-03-25 | 36.47 | $11.05 | 185100 |
| 2026-03-24 | 34.28 | $10.99 | 168542 |
| 2026-03-23 | 32.43 | $10.94 | 156800 |
| 2026-03-20 | 28.61 | $10.84 | 110800 |
| 2026-03-19 | 31.29 | $11.00 | 285635 |
| 2026-03-18 | 34.36 | $11.16 | 154625 |
| 2026-03-17 | 37.18 | $11.29 | 82098 |
| 2026-03-16 | 34.84 | $11.23 | 106945 |
| 2026-03-13 | 31.19 | $11.14 | 97134 |
| 2026-03-12 | 34.45 | $11.30 | 192344 |
| 2026-03-11 | 39.05 | $11.49 | 264600 |
| 2026-03-10 | 37.80 | $11.46 | 271100 |
| 2026-03-09 | 33.03 | $11.35 | 294124 |
| 2026-03-06 | 33.70 | $11.38 | 176314 |
| 2026-03-05 | 38.11 | $11.56 | 232600 |
| 2026-03-04 | 43.17 | $11.73 | 151802 |
| 2026-03-03 | 43.49 | $11.74 | 288300 |
| 2026-03-02 | 53.35 | $12.00 | 188100 |
| 2026-02-27 | 55.66 | $12.05 | 127400 |
| 2026-02-26 | 55.29 | $12.04 | 202900 |
| 2026-02-25 | 57.55 | $12.09 | 112000 |
| 2026-02-24 | 53.97 | $11.99 | 188300 |
| 2026-02-23 | 52.45 | $11.95 | 104206 |
| 2026-02-20 | 54.60 | $12.00 | 110000 |
| 2026-02-19 | 49.93 | $11.88 | 71711 |
| 2026-02-18 | 54.84 | $11.99 | 124200 |
| 2026-02-17 | 52.41 | $11.93 | 120200 |
| 2026-02-13 | 53.32 | $11.95 | 145100 |
| 2026-02-12 | 57.07 | $12.03 | 188793 |
| 2026-02-11 | 60.62 | $12.10 | 85648 |
| 2026-02-10 | 60.29 | $12.09 | 128300 |
| 2026-02-09 | 59.30 | $12.06 | 140347 |
| 2026-02-06 | 56.57 | $11.98 | 159400 |
| 2026-02-05 | 50.21 | $11.82 | 141834 |
| 2026-02-04 | 52.97 | $11.88 | 206716 |
| 2026-02-03 | 56.41 | $11.95 | 226600 |
| 2026-02-02 | 56.02 | $11.94 | 128106 |
| 2026-01-30 | 54.49 | $11.90 | 116733 |
| 2026-01-29 | 54.10 | $11.89 | 217513 |
| 2026-01-28 | 55.43 | $11.92 | 138104 |
| 2026-01-27 | 58.60 | $11.99 | 193300 |
| 2026-01-26 | 57.95 | $11.97 | 128408 |
| 2026-01-23 | 55.62 | $11.90 | 139700 |
| 2026-01-22 | 56.90 | $11.93 | 123700 |
| 2026-01-21 | 53.13 | $11.82 | 147022 |
| 2026-01-20 | 49.30 | $11.72 | 194300 |
| 2026-01-16 | 59.46 | $11.94 | 98107 |
| 2026-01-15 | 60.53 | $11.96 | 202244 |
| 2026-01-14 | 62.69 | $12.00 | 167300 |
| 2026-01-13 | 62.69 | $12.00 | 232106 |
| 2026-01-12 | 60.80 | $11.94 | 231131 |
| 2026-01-09 | 57.38 | $11.84 | 218121 |
| 2026-01-08 | 54.75 | $11.77 | 118400 |
| 2026-01-07 | 51.94 | $11.70 | 489400 |
| 2026-01-06 | 60.04 | $11.86 | 204900 |
| 2026-01-05 | 59.29 | $11.84 | 151900 |
| 2026-01-02 | 57.78 | $11.80 | 193900 |
| 2025-12-31 | 54.13 | $11.71 | 209301 |
| 2025-12-30 | 58.39 | $11.79 | 155400 |
| 2025-12-29 | 56.35 | $11.74 | 104541 |
| 2025-12-26 | 56.88 | $11.75 | 101300 |
| 2025-12-24 | 55.69 | $11.72 | 94100 |
| 2025-12-23 | 54.50 | $11.69 | 138914 |
| 2025-12-22 | 53.71 | $11.67 | 109300 |
| 2025-12-19 | 56.50 | $11.73 | 209747 |
| 2025-12-18 | 50.39 | $11.58 | 185327 |
| 2025-12-17 | 49.94 | $11.57 | 128015 |
| 2025-12-16 | 52.17 | $11.62 | 271603 |
| 2025-12-15 | 53.53 | $11.65 | 107000 |
| 2025-12-12 | 55.35 | $11.69 | 123737 |
| 2025-12-11 | 58.68 | $11.76 | 178100 |
| 2025-12-10 | 61.70 | $11.82 | 149229 |
| 2025-12-09 | 57.55 | $11.70 | 119000 |
| 2025-12-08 | 59.07 | $11.73 | 199923 |
| 2025-12-05 | 58.37 | $11.71 | 213400 |
| 2025-12-04 | 57.34 | $11.68 | 152900 |
| 2025-12-03 | 55.95 | $11.64 | 156800 |
| 2025-12-02 | 55.26 | $11.62 | 251802 |
| 2025-12-01 | 53.88 | $11.58 | 118300 |
| 2025-11-28 | 55.09 | $11.61 | 145100 |
| 2025-11-26 | 50.53 | $11.48 | 179200 |
| 2025-11-25 | 49.79 | $11.46 | 252109 |
| 2025-11-24 | 43.30 | $11.30 | 142711 |
| 2025-11-21 | 38.58 | $11.20 | 210006 |
| 2025-11-20 | 34.99 | $11.13 | 207400 |
| 2025-11-19 | 38.34 | $11.24 | 193100 |
| 2025-11-18 | 33.97 | $11.16 | 117400 |
| 2025-11-17 | 35.46 | $11.21 | 180700 |
| 2025-11-14 | 39.77 | $11.34 | 250302 |
| 2025-11-13 | 43.65 | $11.44 | 224247 |
| 2025-11-12 | 50.16 | $11.58 | 132400 |
| 2025-11-11 | 49.65 | $11.57 | 221000 |
| 2025-11-10 | 49.65 | $11.57 | 164025 |
| 2025-11-07 | 44.53 | $11.47 | 196300 |
| 2025-11-06 | 45.86 | $11.50 | 110500 |
| 2025-11-05 | 49.61 | $11.58 | 111000 |
| 2025-11-04 | 48.61 | $11.56 | 159000 |
| 2025-11-03 | 51.52 | $11.62 | 117005 |
| 2025-10-31 | 53.54 | $11.66 | 136903 |
| 2025-10-30 | 52.20 | $11.63 | 169900 |
| 2025-10-29 | 52.68 | $11.64 | 105020 |
| 2025-10-28 | 54.11 | $11.67 | 134800 |
| 2025-10-27 | 54.57 | $11.68 | 138300 |
| 2025-10-24 | 50.52 | $11.58 | 130400 |
| 2025-10-23 | 49.67 | $11.56 | 175735 |
| 2025-10-22 | 46.14 | $11.48 | 193000 |
| 2025-10-21 | 51.26 | $11.60 | 169143 |
| 2025-10-20 | 50.39 | $11.58 | 175700 |
| 2025-10-17 | 44.24 | $11.45 | 136436 |
| 2025-10-16 | 47.23 | $11.52 | 174217 |
| 2025-10-15 | 51.50 | $11.61 | 155848 |
| 2025-10-14 | 49.07 | $11.56 | 218716 |
| 2025-10-13 | 50.51 | $11.59 | 385700 |
| 2025-10-10 | 45.44 | $11.49 | 164500 |
| 2025-10-09 | 60.04 | $11.74 | 188500 |
| 2025-10-08 | 64.79 | $11.80 | 137325 |
| 2025-10-07 | 62.94 | $11.76 | 170700 |
| 2025-10-06 | 62.47 | $11.75 | 202511 |
| 2025-10-03 | 61.54 | $11.73 | 145000 |
| 2025-10-02 | 60.62 | $11.71 | 184500 |
| 2025-10-01 | 59.22 | $11.68 | 213309 |
| 2025-09-30 | 53.48 | $11.57 | 232600 |
| 2025-09-29 | 49.15 | $11.50 | 138200 |
| 2025-09-26 | 48.50 | $11.49 | 100406 |
| 2025-09-25 | 48.50 | $11.49 | 116919 |
| 2025-09-24 | 50.85 | $11.53 | 118222 |
| 2025-09-23 | 54.62 | $11.59 | 75000 |
| 2025-09-22 | 54.62 | $11.59 | 126900 |
| 2025-09-19 | 54.62 | $11.59 | 121000 |
| 2025-09-18 | 52.08 | $11.54 | 144300 |
| 2025-09-17 | 53.21 | $11.56 | 172547 |
| 2025-09-16 | 54.91 | $11.59 | 137600 |
| 2025-09-15 | 57.83 | $11.64 | 128523 |
| 2025-09-12 | 60.90 | $11.69 | 130507 |
| 2025-09-11 | 64.15 | $11.74 | 143100 |
| 2025-09-10 | 62.64 | $11.70 | 122254 |
| 2025-09-09 | 58.93 | $11.61 | 171600 |
| 2025-09-08 | 58.50 | $11.60 | 108140 |
| 2025-09-05 | 55.84 | $11.54 | 179236 |
| 2025-09-04 | 54.92 | $11.52 | 97900 |
| 2025-09-03 | 54.47 | $11.51 | 74806 |
| 2025-09-02 | 53.60 | $11.49 | 125700 |
| 2025-08-29 | 56.71 | $11.55 | 93700 |
| 2025-08-28 | 56.31 | $11.54 | 71235 |
| 2025-08-27 | 54.29 | $11.49 | 88030 |
| 2025-08-26 | 56.27 | $11.53 | 102700 |
| 2025-08-25 | 56.75 | $11.54 | 122100 |
| 2025-08-22 | 54.50 | $11.48 | 67700 |
| 2025-08-21 | 49.49 | $11.36 | 76520 |
| 2025-08-20 | 50.37 | $11.38 | 94000 |
| 2025-08-19 | 54.50 | $11.47 | 55943 |
| 2025-08-18 | 55.95 | $11.50 | 76900 |
| 2025-08-15 | 53.19 | $11.43 | 65700 |
| 2025-08-14 | 56.56 | $11.50 | 82929 |
| 2025-08-13 | 59.64 | $11.56 | 126627 |
| 2025-08-12 | 57.83 | $11.51 | 129547 |
| 2025-08-11 | 55.54 | $11.45 | 89410 |
| 2025-08-08 | 56.02 | $11.46 | 93200 |
| 2025-08-07 | 54.14 | $11.41 | 140000 |
| 2025-08-06 | 54.58 | $11.42 | 95200 |
| 2025-08-05 | 52.35 | $11.36 | 125540 |
| 2025-08-04 | 52.76 | $11.37 | 129527 |
| 2025-08-01 | 45.45 | $11.19 | 120000 |
| 2025-07-31 | 51.80 | $11.34 | 87600 |
| 2025-07-30 | 53.21 | $11.37 | 97427 |
| 2025-07-29 | 53.21 | $11.37 | 120020 |
| 2025-07-28 | 55.01 | $11.41 | 62204 |
| 2025-07-25 | 58.29 | $11.48 | 72800 |
| 2025-07-24 | 55.01 | $11.39 | 130648 |
| 2025-07-23 | 56.42 | $11.42 | 151700 |
| 2025-07-22 | 49.47 | $11.25 | 116220 |
| 2025-07-21 | 55.39 | $11.37 | 60412 |
| 2025-07-18 | 54.53 | $11.35 | 85621 |
| 2025-07-17 | 53.68 | $11.33 | 103700 |
| 2025-07-16 | 53.27 | $11.32 | 129300 |
| 2025-07-15 | 52.04 | $11.29 | 141219 |
| 2025-07-14 | 58.88 | $11.43 | 101500 |
| 2025-07-11 | 58.88 | $11.43 | 124000 |
| 2025-07-10 | 61.49 | $11.48 | 65547 |
| 2025-07-09 | 63.63 | $11.52 | 84300 |
| 2025-07-08 | 61.39 | $11.45 | 55739 |
| 2025-07-07 | 61.07 | $11.44 | 84700 |
| 2025-07-03 | 64.68 | $11.51 | 53211 |
| 2025-07-02 | 65.21 | $11.52 | 93929 |
| 2025-07-01 | 63.23 | $11.45 | 163813 |
| 2025-06-30 | 60.15 | $11.35 | 171725 |
| 2025-06-27 | 58.50 | $11.30 | 245346 |
| 2025-06-26 | 56.08 | $11.23 | 226549 |
| 2025-06-25 | 53.89 | $11.17 | 112700 |
| 2025-06-24 | 56.57 | $11.23 | 256200 |
| 2025-06-23 | 50.32 | $11.07 | 112700 |
| 2025-06-20 | 49.01 | $11.04 | 166814 |
| 2025-06-18 | 49.84 | $11.06 | 83839 |
| 2025-06-17 | 53.74 | $11.15 | 120902 |
| 2025-06-16 | 56.53 | $11.21 | 91747 |
| 2025-06-13 | 56.53 | $11.21 | 231143 |
| 2025-06-12 | 59.81 | $11.28 | 143610 |
| 2025-06-11 | 58.50 | $11.24 | 108305 |
| 2025-06-10 | 58.50 | $11.24 | 131921 |
| 2025-06-09 | 56.26 | $11.17 | 124816 |
| 2025-06-06 | 57.10 | $11.19 | 126700 |
| 2025-06-05 | 56.48 | $11.17 | 152100 |
| 2025-06-04 | 56.18 | $11.16 | 173200 |
| 2025-06-03 | 57.31 | $11.19 | 108615 |
| 2025-06-02 | 57.31 | $11.19 | 154600 |
| 2025-05-30 | 57.31 | $11.19 | 103100 |
| 2025-05-29 | 57.31 | $11.19 | 116400 |
| 2025-05-28 | 56.60 | $11.16 | 209200 |
| 2025-05-27 | 59.07 | $11.24 | 64400 |
| 2025-05-23 | 57.98 | $11.19 | 95200 |
| 2025-05-22 | 57.33 | $11.16 | 93700 |
| 2025-05-21 | 56.91 | $11.14 | 97100 |
| 2025-05-20 | 58.84 | $11.21 | 132025 |
| 2025-05-19 | 58.07 | $11.17 | 122700 |
| 2025-05-16 | 59.39 | $11.22 | 98800 |
| 2025-05-15 | 56.17 | $11.05 | 123202 |
| 2025-05-14 | 59.33 | $11.17 | 101335 |
| 2025-05-13 | 57.03 | $11.05 | 142026 |
| 2025-05-12 | 57.81 | $11.08 | 124800 |
| 2025-05-09 | 53.84 | $10.88 | 108800 |
| 2025-05-08 | 55.58 | $10.95 | 90309 |
| 2025-05-07 | 53.11 | $10.83 | 162600 |
| 2025-05-06 | 55.05 | $10.91 | 65511 |
| 2025-05-05 | 56.02 | $10.95 | 82628 |
| 2025-05-02 | 55.46 | $10.92 | 74100 |
| 2025-05-01 | 54.54 | $10.87 | 117300 |
| 2025-04-30 | 52.11 | $10.74 | 140828 |
| 2025-04-29 | 52.11 | $10.74 | 110100 |
| 2025-04-28 | 50.07 | $10.63 | 68720 |
| 2025-04-25 | 51.20 | $10.69 | 77700 |
| 2025-04-24 | 49.77 | $10.61 | 119326 |
| 2025-04-23 | 45.79 | $10.40 | 185300 |
| 2025-04-22 | 42.05 | $10.22 | 111509 |
| 2025-04-21 | 37.01 | $10.00 | 167300 |
| 2025-04-17 | 39.86 | $10.19 | 144206 |
| 2025-04-16 | 40.32 | $10.22 | 160430 |
| 2025-04-15 | 43.02 | $10.39 | 191901 |
| 2025-04-14 | 45.76 | $10.55 | 184926 |
| 2025-04-11 | 40.60 | $10.32 | 148800 |
| 2025-04-10 | 40.76 | $10.33 | 279600 |
| 2025-04-09 | 42.51 | $10.44 | 313608 |
| 2025-04-08 | 20.69 | $9.70 | 315600 |
| 2025-04-07 | 19.11 | $9.66 | 314160 |
| 2025-04-04 | 21.11 | $9.86 | 331200 |
| 2025-04-03 | 34.39 | $10.64 | 138100 |
| 2025-04-02 | 41.76 | $10.87 | 142800 |
| 2025-04-01 | 42.51 | $10.89 | 183700 |
| 2025-03-31 | 40.47 | $10.85 | 269401 |
| 2025-03-28 | 39.97 | $10.84 | 206629 |
| 2025-03-27 | 41.65 | $10.89 | 116058 |
| 2025-03-26 | 43.02 | $10.93 | 167300 |
| 2025-03-25 | 46.28 | $11.02 | 153200 |
| 2025-03-24 | 48.21 | $11.07 | 80737 |
| 2025-03-21 | 46.52 | $11.03 | 83627 |
| 2025-03-20 | 47.25 | $11.05 | 64200 |
| 2025-03-19 | 47.25 | $11.05 | 88400 |
| 2025-03-18 | 45.30 | $11.00 | 110900 |
| 2025-03-17 | 45.62 | $11.01 | 149838 |
| 2025-03-14 | 39.98 | $10.87 | 101220 |
| 2025-03-13 | 37.34 | $10.81 | 138800 |
| 2025-03-12 | 41.06 | $10.94 | 166800 |
| 2025-03-11 | 37.41 | $10.86 | 208717 |
| 2025-03-10 | 39.75 | $10.94 | 241329 |
| 2025-03-07 | 45.89 | $11.12 | 204000 |
| 2025-03-06 | 43.11 | $11.06 | 163300 |
| 2025-03-05 | 47.35 | $11.17 | 196745 |
| 2025-03-04 | 42.99 | $11.08 | 201926 |
| 2025-03-03 | 48.02 | $11.20 | 172507 |
| 2025-02-28 | 51.87 | $11.28 | 129049 |
| 2025-02-27 | 48.95 | $11.22 | 74913 |
| 2025-02-26 | 51.94 | $11.28 | 102700 |
| 2025-02-25 | 52.45 | $11.29 | 66100 |
| 2025-02-24 | 56.65 | $11.37 | 97629 |
| 2025-02-21 | 56.23 | $11.36 | 137500 |
| 2025-02-20 | 56.23 | $11.36 | 94077 |
| 2025-02-19 | 57.22 | $11.38 | 117628 |
| 2025-02-18 | 57.71 | $11.39 | 107900 |
| 2025-02-14 | 55.57 | $11.33 | 147217 |
| 2025-02-13 | 58.37 | $11.39 | 145600 |
| 2025-02-12 | 55.53 | $11.31 | 310997 |
| 2025-02-11 | 55.53 | $11.31 | 117630 |
| 2025-02-10 | 52.21 | $11.22 | 149720 |
| 2025-02-07 | 52.21 | $11.22 | 223000 |
| 2025-02-06 | 55.10 | $11.29 | 181500 |
| 2025-02-05 | 54.41 | $11.27 | 220800 |
| 2025-02-04 | 51.62 | $11.19 | 207719 |
| 2025-02-03 | 50.54 | $11.16 | 186800 |
| 2025-01-31 | 55.22 | $11.28 | 188310 |
| 2025-01-30 | 54.56 | $11.26 | 223928 |
| 2025-01-29 | 55.34 | $11.28 | 169300 |
| 2025-01-28 | 61.18 | $11.42 | 99500 |
| 2025-01-27 | 60.90 | $11.41 | 209900 |
| 2025-01-24 | 60.36 | $11.39 | 128401 |
| 2025-01-23 | 57.25 | $11.28 | 95500 |
| 2025-01-22 | 56.07 | $11.24 | 136300 |
| 2025-01-21 | 54.56 | $11.19 | 129100 |
| 2025-01-17 | 56.39 | $11.24 | 97300 |
| 2025-01-16 | 53.74 | $11.15 | 133600 |
| 2025-01-15 | 51.56 | $11.08 | 182133 |
| 2025-01-14 | 45.66 | $10.91 | 123200 |
| 2025-01-13 | 43.35 | $10.85 | 171733 |
| 2025-01-10 | 41.78 | $10.81 | 117300 |
| 2025-01-08 | 47.05 | $10.98 | 82129 |
| 2025-01-07 | 47.38 | $10.99 | 225200 |
| 2025-01-06 | 45.16 | $10.93 | 115500 |
| 2025-01-03 | 44.79 | $10.92 | 59300 |
| 2025-01-02 | 41.82 | $10.84 | 183608 |
| 2024-12-31 | 39.10 | $10.77 | 172927 |
| 2024-12-30 | 40.38 | $10.82 | 147000 |
| 2024-12-27 | 41.95 | $10.88 | 104318 |
| 2024-12-26 | 46.85 | $11.05 | 97300 |
| 2024-12-24 | 46.15 | $11.03 | 95840 |
| 2024-12-23 | 42.15 | $10.92 | 209800 |
| 2024-12-20 | 37.33 | $10.80 | 155600 |
| 2024-12-19 | 30.45 | $10.65 | 219016 |
| 2024-12-18 | 34.54 | $10.82 | 318218 |
| 2024-12-17 | 40.27 | $11.01 | 198533 |
| 2024-12-16 | 41.65 | $11.05 | 150300 |
| 2024-12-13 | 45.75 | $11.16 | 118827 |
| 2024-12-12 | 47.79 | $11.21 | 201920 |
| 2024-12-11 | 56.35 | $11.39 | 94901 |
| 2024-12-10 | 53.25 | $11.32 | 159500 |
| 2024-12-09 | 53.25 | $11.32 | 128300 |
| 2024-12-06 | 54.76 | $11.35 | 179905 |
| 2024-12-05 | 53.93 | $11.33 | 268047 |
| 2024-12-04 | 53.93 | $11.33 | 163300 |
| 2024-12-03 | 54.38 | $11.34 | 247900 |
| 2024-12-02 | 52.90 | $11.30 | 157800 |
| 2024-11-29 | 55.46 | $11.36 | 156240 |
| 2024-11-27 | 52.55 | $11.28 | 203500 |
| 2024-11-26 | 51.42 | $11.25 | 96402 |
| 2024-11-25 | 53.86 | $11.31 | 147841 |
| 2024-11-22 | 50.90 | $11.23 | 123848 |
| 2024-11-21 | 51.29 | $11.24 | 115100 |
| 2024-11-20 | 47.88 | $11.15 | 96646 |
| 2024-11-19 | 53.41 | $11.29 | 247419 |
| 2024-11-18 | 54.26 | $11.31 | 135839 |
| 2024-11-15 | 49.27 | $11.18 | 148500 |
| 2024-11-14 | 49.27 | $11.18 | 119829 |
| 2024-11-13 | 46.86 | $11.12 | 103400 |
| 2024-11-12 | 52.39 | $11.26 | 127204 |
| 2024-11-11 | 56.95 | $11.36 | 223400 |
| 2024-11-08 | 52.21 | $11.24 | 187900 |
| 2024-11-07 | 50.48 | $11.20 | 131200 |
| 2024-11-06 | 45.83 | $11.10 | 153500 |
| 2024-11-05 | 42.22 | $11.03 | 134400 |
| 2024-11-04 | 40.61 | $11.00 | 254516 |
| 2024-11-01 | 46.81 | $11.15 | 136247 |
| 2024-10-31 | 53.53 | $11.28 | 107300 |
| 2024-10-30 | 55.27 | $11.31 | 113000 |
| 2024-10-29 | 57.04 | $11.34 | 63739 |
| 2024-10-28 | 58.82 | $11.37 | 69530 |
| 2024-10-25 | 56.22 | $11.31 | 152315 |
| 2024-10-24 | 57.96 | $11.34 | 160734 |
| 2024-10-23 | 56.69 | $11.31 | 176635 |
| 2024-10-22 | 60.76 | $11.38 | 174139 |
| 2024-10-21 | 58.75 | $11.33 | 130329 |
| 2024-10-18 | 57.51 | $11.30 | 95306 |
| 2024-10-17 | 58.06 | $11.31 | 159500 |
| 2024-10-16 | 56.88 | $11.28 | 121112 |
| 2024-10-15 | 57.39 | $11.29 | 119600 |
| 2024-10-14 | 64.58 | $11.42 | 88100 |
| 2024-10-11 | 63.58 | $11.39 | 152500 |
| 2024-10-10 | 61.87 | $11.34 | 109539 |
| 2024-10-09 | 61.87 | $11.34 | 286826 |
| 2024-10-08 | 56.76 | $11.20 | 165500 |
| 2024-10-07 | 53.82 | $11.13 | 210600 |
| 2024-10-04 | 56.42 | $11.18 | 157600 |
| 2024-10-03 | 56.02 | $11.17 | 150500 |
| 2024-10-02 | 60.85 | $11.26 | 159504 |
| 2024-10-01 | 58.98 | $11.21 | 204700 |
| 2024-09-30 | 61.78 | $11.26 | 163900 |
| 2024-09-27 | 62.34 | $11.27 | 163200 |
| 2024-09-26 | 60.99 | $11.23 | 144029 |
| 2024-09-25 | 58.90 | $11.17 | 168600 |
| 2024-09-24 | 59.92 | $11.19 | 146408 |
| 2024-09-23 | 58.20 | $11.14 | 133400 |
| 2024-09-20 | 59.65 | $11.17 | 259900 |
| 2024-09-19 | 63.70 | $11.25 | 181826 |
| 2024-09-18 | 59.82 | $11.13 | 113700 |
| 2024-09-17 | 60.85 | $11.15 | 159500 |
| 2024-09-16 | 59.52 | $11.11 | 137421 |
| 2024-09-13 | 58.18 | $11.07 | 98600 |
| 2024-09-12 | 57.17 | $11.04 | 84539 |
| 2024-09-11 | 55.10 | $10.98 | 148500 |
| 2024-09-10 | 54.05 | $10.95 | 136935 |
| 2024-09-09 | 55.28 | $10.98 | 101938 |
| 2024-09-06 | 52.17 | $10.89 | 189900 |
| 2024-09-05 | 55.86 | $10.98 | 140388 |
| 2024-09-04 | 57.58 | $11.02 | 133500 |
| 2024-09-03 | 58.00 | $11.03 | 173623 |
| 2024-08-30 | 62.35 | $11.13 | 242200 |
| 2024-08-29 | 60.38 | $11.06 | 243822 |
| 2024-08-28 | 59.51 | $11.03 | 425600 |
| 2024-08-27 | 58.65 | $11.00 | 122008 |
| 2024-08-26 | 62.42 | $11.09 | 143700 |
| 2024-08-23 | 59.39 | $10.98 | 104800 |
| 2024-08-22 | 54.64 | $10.83 | 116900 |
| 2024-08-21 | 57.18 | $10.89 | 103146 |
| 2024-08-20 | 55.21 | $10.83 | 197800 |
| 2024-08-19 | 57.30 | $10.88 | 188535 |
| 2024-08-16 | 54.34 | $10.79 | 134610 |
| 2024-08-15 | 55.56 | $10.82 | 120624 |
| 2024-08-14 | 54.92 | $10.80 | 139200 |
| 2024-08-13 | 55.30 | $10.81 | 92211 |
| 2024-08-12 | 54.09 | $10.77 | 152430 |
| 2024-08-09 | 55.51 | $10.81 | 98600 |
| 2024-08-08 | 53.18 | $10.73 | 122822 |
| 2024-08-07 | 44.93 | $10.49 | 160600 |
| 2024-08-06 | 45.57 | $10.51 | 118400 |
| 2024-08-05 | 37.60 | $10.32 | 200744 |
| 2024-08-02 | 49.56 | $10.65 | 271500 |
| 2024-08-01 | 54.56 | $10.75 | 186637 |
| 2024-07-31 | 57.89 | $10.81 | 150024 |
| 2024-07-30 | 53.88 | $10.72 | 183838 |
| 2024-07-29 | 52.45 | $10.69 | 144400 |
| 2024-07-26 | 51.49 | $10.67 | 135200 |
| 2024-07-25 | 51.03 | $10.66 | 113100 |
| 2024-07-24 | 49.65 | $10.63 | 187600 |
| 2024-07-23 | 59.15 | $10.81 | 115100 |
| 2024-07-22 | 59.15 | $10.81 | 83200 |
| 2024-07-19 | 53.33 | $10.68 | 173830 |
| 2024-07-18 | 53.33 | $10.68 | 405527 |
| 2024-07-17 | 55.53 | $10.72 | 203929 |
| 2024-07-16 | 62.92 | $10.84 | 166800 |
| 2024-07-15 | 64.98 | $10.87 | 194234 |
| 2024-07-12 | 65.66 | $10.88 | 158501 |
| 2024-07-11 | 65.31 | $10.87 | 165913 |
| 2024-07-10 | 64.64 | $10.85 | 120328 |
| 2024-07-09 | 60.24 | $10.73 | 244100 |
| 2024-07-08 | 60.24 | $10.73 | 148734 |
| 2024-07-05 | 64.46 | $10.80 | 113909 |
| 2024-07-03 | 67.01 | $10.84 | 150634 |
| 2024-07-02 | 61.17 | $10.68 | 199800 |
| 2024-07-01 | 60.34 | $10.66 | 159126 |
| 2024-06-28 | 58.21 | $10.61 | 201140 |
| 2024-06-27 | 56.89 | $10.58 | 210400 |
| 2024-06-26 | 58.65 | $10.61 | 108600 |
| 2024-06-25 | 59.82 | $10.63 | 157800 |
| 2024-06-24 | 54.65 | $10.51 | 158700 |
| 2024-06-21 | 55.21 | $10.52 | 119000 |
| 2024-06-20 | 53.39 | $10.48 | 240510 |
| 2024-06-18 | 56.10 | $10.53 | 156600 |
| 2024-06-17 | 56.10 | $10.53 | 203700 |
| 2024-06-14 | 53.09 | $10.46 | 163900 |
| 2024-06-13 | 57.36 | $10.54 | 129417 |
| 2024-06-12 | 60.24 | $10.59 | 96610 |
| 2024-06-11 | 56.96 | $10.51 | 86354 |
| 2024-06-10 | 56.96 | $10.51 | 75519 |
| 2024-06-07 | 58.04 | $10.53 | 100400 |
| 2024-06-06 | 60.77 | $10.58 | 252327 |
| 2024-06-05 | 59.32 | $10.54 | 88730 |
| 2024-06-04 | 54.49 | $10.42 | 175830 |
| 2024-06-03 | 52.25 | $10.37 | 196900 |
| 2024-05-31 | 52.75 | $10.38 | 156847 |
| 2024-05-30 | 48.60 | $10.29 | 165900 |
| 2024-05-29 | 48.11 | $10.28 | 153500 |
| 2024-05-28 | 57.28 | $10.46 | 218835 |
| 2024-05-24 | 59.68 | $10.50 | 77431 |
| 2024-05-23 | 58.01 | $10.46 | 83400 |
| 2024-05-22 | 63.65 | $10.55 | 180100 |
| 2024-05-21 | 65.67 | $10.58 | 78719 |
| 2024-05-20 | 65.67 | $10.58 | 127600 |
| 2024-05-17 | 64.66 | $10.55 | 153000 |
| 2024-05-16 | 65.27 | $10.56 | 249600 |
| 2024-05-15 | 65.86 | $10.57 | 267300 |
| 2024-05-14 | 61.19 | $10.43 | 142400 |
| 2024-05-13 | 61.76 | $10.44 | 185400 |
| 2024-05-10 | 62.32 | $10.45 | 214900 |
| 2024-05-09 | 60.64 | $10.40 | 134823 |
| 2024-05-08 | 55.77 | $10.27 | 93700 |
| 2024-05-07 | 57.86 | $10.31 | 130900 |
| 2024-05-06 | 55.49 | $10.25 | 68100 |
| 2024-05-03 | 52.52 | $10.18 | 42822 |
| 2024-05-02 | 48.81 | $10.10 | 73500 |
| 2024-05-01 | 48.33 | $10.09 | 153000 |
| 2024-04-30 | 46.91 | $10.06 | 187800 |
| 2024-04-29 | 49.04 | $10.11 | 166400 |
| 2024-04-26 | 48.60 | $10.10 | 163111 |
| 2024-04-25 | 44.96 | $10.02 | 185108 |
| 2024-04-24 | 47.35 | $10.08 | 137300 |
| 2024-04-23 | 48.16 | $10.10 | 166320 |
| 2024-04-22 | 42.56 | $9.98 | 148900 |
| 2024-04-19 | 36.60 | $9.87 | 102400 |
| 2024-04-18 | 36.60 | $9.87 | 150742 |
| 2024-04-17 | 36.91 | $9.88 | 143200 |
| 2024-04-16 | 34.23 | $9.83 | 297100 |
| 2024-04-15 | 35.67 | $9.88 | 151328 |
| 2024-04-12 | 36.25 | $9.90 | 236142 |
| 2024-04-11 | 48.15 | $10.22 | 132415 |
| 2024-04-10 | 46.59 | $10.19 | 127300 |
| 2024-04-09 | 52.61 | $10.31 | 117000 |
| 2024-04-08 | 52.12 | $10.30 | 119400 |
| 2024-04-05 | 50.67 | $10.27 | 118639 |
| 2024-04-04 | 49.20 | $10.24 | 235221 |
| 2024-04-03 | 51.63 | $10.29 | 135800 |
| 2024-04-02 | 51.63 | $10.29 | 190200 |
| 2024-04-01 | 53.04 | $10.32 | 184100 |
| 2024-03-28 | 60.39 | $10.46 | 314921 |
| 2024-03-27 | 57.17 | $10.38 | 148537 |
| 2024-03-26 | 55.90 | $10.35 | 101246 |
| 2024-03-25 | 56.43 | $10.36 | 94401 |
| 2024-03-22 | 56.94 | $10.37 | 86300 |
| 2024-03-21 | 60.08 | $10.43 | 119919 |
| 2024-03-20 | 57.88 | $10.37 | 126935 |
| 2024-03-19 | 55.13 | $10.30 | 144400 |
| 2024-03-18 | 53.06 | $10.25 | 128513 |
| 2024-03-15 | 53.06 | $10.25 | 182143 |
| 2024-03-14 | 54.42 | $10.28 | 129600 |
| 2024-03-13 | 63.75 | $10.46 | 122600 |
| 2024-03-12 | 62.73 | $10.43 | 207600 |
| 2024-03-11 | 58.73 | $10.32 | 117008 |
| 2024-03-08 | 59.28 | $10.33 | 195800 |
| 2024-03-07 | 63.83 | $10.41 | 120271 |
| 2024-03-06 | 60.20 | $10.31 | 163100 |
| 2024-03-05 | 57.36 | $10.24 | 146500 |
| 2024-03-04 | 60.90 | $10.30 | 125934 |
| 2024-03-01 | 60.12 | $10.28 | 125435 |
| 2024-02-29 | 57.29 | $10.21 | 150200 |
| 2024-02-28 | 54.66 | $10.15 | 91700 |
| 2024-02-27 | 56.88 | $10.19 | 73916 |
| 2024-02-26 | 58.56 | $10.22 | 70022 |
| 2024-02-23 | 59.68 | $10.24 | 174100 |
| 2024-02-22 | 58.55 | $10.21 | 223800 |
| 2024-02-21 | 51.68 | $10.05 | 139300 |
| 2024-02-20 | 50.71 | $10.03 | 361400 |
| 2024-02-16 | 53.25 | $10.08 | 71200 |
| 2024-02-15 | 55.91 | $10.13 | 186200 |
| 2024-02-14 | 55.49 | $10.12 | 128100 |
| 2024-02-13 | 55.08 | $10.11 | 129800 |
| 2024-02-12 | 62.13 | $10.24 | 114300 |
| 2024-02-09 | 60.66 | $10.20 | 143710 |
| 2024-02-08 | 59.92 | $10.18 | 109200 |
| 2024-02-07 | 59.19 | $10.16 | 104900 |
| 2024-02-06 | 55.33 | $10.06 | 135332 |
| 2024-02-05 | 54.51 | $10.04 | 127700 |
| 2024-02-02 | 55.48 | $10.06 | 257305 |
| 2024-02-01 | 55.95 | $10.07 | 210000 |
| 2024-01-31 | 52.09 | $9.97 | 257237 |
| 2024-01-30 | 56.30 | $10.06 | 130424 |
| 2024-01-29 | 57.28 | $10.08 | 151627 |
| 2024-01-26 | 53.02 | $9.97 | 180100 |
| 2024-01-25 | 50.90 | $9.92 | 190527 |
| 2024-01-24 | 53.66 | $9.98 | 128100 |
| 2024-01-23 | 51.58 | $9.93 | 148340 |
| 2024-01-22 | 52.93 | $9.96 | 126500 |
| 2024-01-19 | 54.28 | $9.99 | 161600 |
| 2024-01-18 | 51.54 | $9.92 | 149336 |
| 2024-01-17 | 49.49 | $9.87 | 144300 |
| 2024-01-16 | 51.57 | $9.92 | 151400 |
| 2024-01-12 | 55.55 | $10.01 | 191000 |
| 2024-01-11 | 53.66 | $9.96 | 317700 |
| 2024-01-10 | 60.51 | $10.10 | 216000 |
| 2024-01-09 | 57.57 | $10.02 | 220522 |
| 2024-01-08 | 58.61 | $10.04 | 205018 |
| 2024-01-05 | 52.98 | $9.90 | 132745 |
| 2024-01-04 | 50.71 | $9.85 | 245700 |
| 2024-01-03 | 48.83 | $9.81 | 192736 |
| 2024-01-02 | 52.64 | $9.89 | 207100 |
| 2023-12-29 | 54.15 | $9.92 | 528400 |
| 2023-12-28 | 59.55 | $10.02 | 232100 |
| 2023-12-27 | 63.14 | $10.08 | 165114 |
| 2023-12-26 | 62.43 | $10.06 | 116926 |
| 2023-12-22 | 62.43 | $10.06 | 133910 |
| 2023-12-21 | 60.34 | $10.00 | 143300 |
| 2023-12-20 | 57.33 | $9.92 | 144517 |
| 2023-12-19 | 64.27 | $10.04 | 271935 |
| 2023-12-18 | 63.57 | $10.02 | 246100 |
| 2023-12-15 | 62.17 | $9.98 | 192800 |
| 2023-12-14 | 61.82 | $9.97 | 299500 |
| 2023-12-13 | 63.49 | $10.00 | 173000 |
| 2023-12-12 | 59.69 | $9.89 | 187522 |
| 2023-12-11 | 59.69 | $9.89 | 93000 |
| 2023-12-08 | 58.26 | $9.85 | 226100 |
| 2023-12-07 | 60.29 | $9.89 | 167338 |
| 2023-12-06 | 58.93 | $9.85 | 141926 |
| 2023-12-05 | 61.43 | $9.90 | 129200 |
| 2023-12-04 | 61.11 | $9.89 | 91201 |
| 2023-12-01 | 63.56 | $9.94 | 185700 |
| 2023-11-30 | 62.42 | $9.90 | 118700 |
| 2023-11-29 | 61.56 | $9.87 | 141600 |
| 2023-11-28 | 61.28 | $9.86 | 147000 |
| 2023-11-27 | 62.58 | $9.89 | 203721 |
| 2023-11-24 | 62.07 | $9.87 | 126100 |
| 2023-11-22 | 61.06 | $9.83 | 300432 |
| 2023-11-21 | 60.81 | $9.82 | 142649 |
| 2023-11-20 | 61.55 | $9.84 | 367038 |
| 2023-11-17 | 57.35 | $9.67 | 274400 |
| 2023-11-16 | 53.97 | $9.55 | 247002 |
| 2023-11-15 | 56.45 | $9.62 | 177921 |
| 2023-11-14 | 56.80 | $9.63 | 241600 |
| 2023-11-13 | 52.87 | $9.49 | 87900 |
| 2023-11-10 | 51.06 | $9.43 | 101512 |
| 2023-11-09 | 47.89 | $9.33 | 132100 |
| 2023-11-08 | 49.73 | $9.39 | 169200 |
| 2023-11-07 | 51.94 | $9.46 | 76534 |
| 2023-11-06 | 51.64 | $9.45 | 144714 |
| 2023-11-03 | 55.48 | $9.57 | 262011 |
| 2023-11-02 | 51.49 | $9.43 | 138500 |
| 2023-11-01 | 43.99 | $9.21 | 157800 |
| 2023-10-31 | 40.83 | $9.13 | 183300 |
| 2023-10-30 | 36.58 | $9.03 | 211340 |
| 2023-10-27 | 28.82 | $8.87 | 277734 |
| 2023-10-26 | 29.46 | $8.90 | 1.0M |
| 2023-10-25 | 32.19 | $9.02 | 452041 |
| 2023-10-24 | 38.04 | $9.23 | 196601 |
| 2023-10-23 | 31.25 | $9.11 | 148000 |
| 2023-10-20 | 32.09 | $9.14 | 179918 |
| 2023-10-19 | 35.05 | $9.24 | 166800 |
| 2023-10-18 | 36.66 | $9.29 | 137700 |
| 2023-10-17 | 41.35 | $9.42 | 204400 |
| 2023-10-16 | 41.75 | $9.43 | 151907 |
| 2023-10-13 | 38.43 | $9.37 | 106900 |
| 2023-10-12 | 42.24 | $9.47 | 128900 |
| 2023-10-11 | 44.32 | $9.52 | 76333 |
| 2023-10-10 | 45.60 | $9.55 | 72245 |
| 2023-10-09 | 41.30 | $9.47 | 147100 |
| 2023-10-06 | 38.41 | $9.42 | 134100 |
| 2023-10-05 | 30.61 | $9.30 | 169900 |
| 2023-10-04 | 31.56 | $9.33 | 104322 |
| 2023-10-03 | 29.49 | $9.30 | 247033 |
| 2023-10-02 | 32.28 | $9.39 | 153800 |
| 2023-09-29 | 33.62 | $9.43 | 222600 |
| 2023-09-28 | 34.65 | $9.46 | 147700 |
| 2023-09-27 | 32.01 | $9.42 | 130600 |
| 2023-09-26 | 33.62 | $9.47 | 127500 |
| 2023-09-25 | 36.40 | $9.55 | 115900 |
| 2023-09-22 | 39.08 | $9.62 | 130200 |
| 2023-09-21 | 33.78 | $9.54 | 107400 |
| 2023-09-20 | 39.02 | $9.67 | 147424 |
| 2023-09-19 | 39.02 | $9.67 | 115231 |
| 2023-09-18 | 39.88 | $9.69 | 120355 |
| 2023-09-15 | 39.88 | $9.69 | 173417 |
| 2023-09-14 | 44.28 | $9.79 | 146004 |
| 2023-09-13 | 39.19 | $9.71 | 163100 |
| 2023-09-12 | 40.06 | $9.73 | 109400 |
| 2023-09-11 | 43.25 | $9.80 | 111800 |
| 2023-09-08 | 42.00 | $9.78 | 86326 |
| 2023-09-07 | 40.75 | $9.76 | 82700 |
| 2023-09-06 | 42.94 | $9.81 | 86700 |
| 2023-09-05 | 47.29 | $9.90 | 58016 |
| 2023-09-01 | 51.11 | $9.97 | 67946 |
| 2023-08-31 | 51.11 | $9.97 | 108021 |
| 2023-08-30 | 53.33 | $10.01 | 91300 |
| 2023-08-29 | 52.35 | $9.99 | 68928 |
| 2023-08-28 | 45.21 | $9.86 | 78225 |
| 2023-08-25 | 43.35 | $9.83 | 92200 |
| 2023-08-24 | 39.44 | $9.77 | 140100 |
| 2023-08-23 | 43.22 | $9.85 | 130738 |
| 2023-08-22 | 35.93 | $9.75 | 77300 |
| 2023-08-21 | 36.38 | $9.76 | 75300 |
| 2023-08-18 | 34.85 | $9.74 | 71916 |
| 2023-08-17 | 35.25 | $9.75 | 127902 |
| 2023-08-16 | 37.73 | $9.81 | 110339 |
| 2023-08-15 | 39.96 | $9.86 | 185736 |
| 2023-08-14 | 43.89 | $9.94 | 131400 |
| 2023-08-11 | 44.94 | $9.96 | 108600 |
| 2023-08-10 | 48.83 | $10.03 | 111206 |
| 2023-08-09 | 47.60 | $10.01 | 182607 |
| 2023-08-08 | 49.29 | $10.04 | 76600 |
| 2023-08-07 | 49.29 | $10.04 | 125825 |
| 2023-08-04 | 44.56 | $9.96 | 140605 |
| 2023-08-03 | 46.62 | $10.00 | 110825 |
| 2023-08-02 | 48.22 | $10.03 | 168000 |
| 2023-08-01 | 55.42 | $10.15 | 112200 |
| 2023-07-31 | 61.21 | $10.23 | 139200 |
| 2023-07-28 | 61.21 | $10.23 | 122900 |
| 2023-07-27 | 57.72 | $10.16 | 130700 |
| 2023-07-26 | 60.68 | $10.20 | 89600 |
| 2023-07-25 | 59.70 | $10.18 | 77930 |
| 2023-07-24 | 58.72 | $10.16 | 101402 |
| 2023-07-21 | 58.72 | $10.16 | 76300 |
| 2023-07-20 | 59.37 | $10.17 | 104837 |
| 2023-07-19 | 61.98 | $10.21 | 120400 |
| 2023-07-18 | 59.44 | $10.15 | 113600 |
| 2023-07-17 | 58.56 | $10.13 | 163721 |
| 2023-07-14 | 55.35 | $10.06 | 63700 |
| 2023-07-13 | 55.35 | $10.06 | 83900 |
| 2023-07-12 | 56.48 | $10.08 | 94301 |
| 2023-07-11 | 55.18 | $10.05 | 110316 |
| 2023-07-10 | 51.99 | $9.98 | 101900 |
| 2023-07-07 | 49.04 | $9.92 | 76416 |
| 2023-07-06 | 47.50 | $9.89 | 66400 |
| 2023-07-05 | 51.42 | $9.97 | 98800 |
| 2023-07-03 | 58.27 | $10.09 | 72010 |
| 2023-06-30 | 57.37 | $10.07 | 151939 |
| 2023-06-29 | 53.57 | $9.99 | 98900 |
| 2023-06-28 | 52.05 | $9.96 | 137435 |
| 2023-06-27 | 51.03 | $9.94 | 115809 |
| 2023-06-26 | 42.99 | $9.80 | 186800 |
| 2023-06-23 | 44.99 | $9.84 | 137800 |
| 2023-06-22 | 47.63 | $9.89 | 85537 |
| 2023-06-21 | 48.17 | $9.90 | 106210 |
| 2023-06-20 | 49.77 | $9.93 | 207700 |
| 2023-06-16 | 54.97 | $10.02 | 120014 |
| 2023-06-15 | 52.89 | $9.98 | 169049 |
| 2023-06-14 | 48.36 | $9.90 | 99700 |
| 2023-06-13 | 51.92 | $9.96 | 112500 |
| 2023-06-12 | 48.31 | $9.90 | 100406 |
| 2023-06-09 | 48.31 | $9.90 | 132525 |
| 2023-06-08 | 48.31 | $9.90 | 118415 |
| 2023-06-07 | 48.31 | $9.90 | 121625 |
| 2023-06-06 | 48.31 | $9.90 | 120100 |
| 2023-06-05 | 45.68 | $9.85 | 92940 |
| 2023-06-02 | 45.68 | $9.85 | 97045 |
| 2023-06-01 | 40.19 | $9.75 | 103700 |
| 2023-05-31 | 35.88 | $9.68 | 131500 |
| 2023-05-30 | 38.12 | $9.74 | 146400 |
| 2023-05-26 | 39.68 | $9.78 | 103500 |
| 2023-05-25 | 38.48 | $9.76 | 118300 |
| 2023-05-24 | 38.85 | $9.77 | 146300 |
| 2023-05-23 | 41.09 | $9.83 | 143227 |
| 2023-05-22 | 46.61 | $9.96 | 87526 |
| 2023-05-19 | 46.08 | $9.95 | 114709 |
| 2023-05-18 | 46.96 | $9.97 | 61732 |
| 2023-05-17 | 45.47 | $9.94 | 132230 |
| 2023-05-16 | 42.93 | $9.89 | 86106 |
| 2023-05-15 | 44.50 | $9.93 | 136500 |
| 2023-05-12 | 44.90 | $9.94 | 70800 |
| 2023-05-11 | 48.99 | $10.04 | 120400 |
| 2023-05-10 | 50.30 | $10.07 | 115500 |
| 2023-05-09 | 50.30 | $10.07 | 144900 |
| 2023-05-08 | 55.18 | $10.18 | 53400 |
| 2023-05-05 | 57.09 | $10.22 | 130542 |
| 2023-05-04 | 51.50 | $10.08 | 101613 |
| 2023-05-03 | 51.96 | $10.09 | 62833 |
| 2023-05-02 | 53.32 | $10.12 | 82905 |
| 2023-05-01 | 59.72 | $10.25 | 81545 |
| 2023-04-28 | 59.37 | $10.24 | 151000 |
| 2023-04-27 | 57.21 | $10.18 | 131924 |
| 2023-04-26 | 52.39 | $10.06 | 175700 |
| 2023-04-25 | 54.83 | $10.11 | 95925 |
| 2023-04-24 | 59.58 | $10.20 | 82100 |
| 2023-04-21 | 57.24 | $10.14 | 88500 |
| 2023-04-20 | 58.31 | $10.16 | 88800 |
| 2023-04-19 | 56.77 | $10.12 | 160819 |
| 2023-04-18 | 60.48 | $10.19 | 130800 |
| 2023-04-17 | 61.02 | $10.20 | 193800 |
| 2023-04-14 | 58.92 | $10.14 | 120300 |
| 2023-04-13 | 58.92 | $10.14 | 104813 |
| 2023-04-12 | 58.59 | $10.13 | 85346 |
| 2023-04-11 | 56.92 | $10.08 | 105626 |
| 2023-04-10 | 57.36 | $10.09 | 157100 |
| 2023-04-06 | 54.36 | $10.00 | 145927 |
| 2023-04-05 | 52.22 | $9.94 | 87400 |
| 2023-04-04 | 53.82 | $9.98 | 121200 |
| 2023-04-03 | 53.82 | $9.98 | 147804 |
| 2023-03-31 | 52.17 | $9.93 | 266000 |
| 2023-03-30 | 51.85 | $9.92 | 126324 |
| 2023-03-29 | 48.87 | $9.83 | 100400 |
| 2023-03-28 | 45.29 | $9.73 | 147215 |
| 2023-03-27 | 45.90 | $9.75 | 90400 |
| 2023-03-24 | 43.74 | $9.69 | 103637 |
| 2023-03-23 | 43.39 | $9.68 | 126200 |
| 2023-03-22 | 41.26 | $9.62 | 65947 |
| 2023-03-21 | 42.01 | $9.65 | 201748 |
| 2023-03-20 | 36.53 | $9.50 | 83712 |
| 2023-03-17 | 33.34 | $9.42 | 99600 |
| 2023-03-16 | 35.45 | $9.52 | 190818 |
| 2023-03-15 | 33.03 | $9.46 | 108400 |
| 2023-03-14 | 38.00 | $9.68 | 105829 |
| 2023-03-13 | 36.35 | $9.64 | 217900 |
| 2023-03-10 | 38.81 | $9.74 | 147500 |
| 2023-03-09 | 40.91 | $9.82 | 123343 |
| 2023-03-08 | 45.61 | $9.98 | 111411 |
| 2023-03-07 | 44.86 | $9.96 | 127317 |
| 2023-03-06 | 50.13 | $10.12 | 105848 |
| 2023-03-03 | 50.48 | $10.13 | 96132 |
| 2023-03-02 | 48.05 | $10.06 | 184333 |
| 2023-03-01 | 47.71 | $10.05 | 284002 |
| 2023-02-28 | 48.01 | $10.06 | 135500 |
| 2023-02-27 | 48.90 | $10.09 | 97409 |
| 2023-02-24 | 46.38 | $10.01 | 145200 |
| 2023-02-23 | 48.96 | $10.10 | 97449 |
| 2023-02-22 | 47.73 | $10.06 | 63400 |
| 2023-02-21 | 49.43 | $10.12 | 94700 |
| 2023-02-17 | 52.38 | $10.22 | 90800 |
| 2023-02-16 | 52.68 | $10.23 | 186200 |
| 2023-02-15 | 55.69 | $10.33 | 205121 |
| 2023-02-14 | 56.93 | $10.37 | 169400 |
| 2023-02-13 | 60.79 | $10.49 | 188630 |
| 2023-02-10 | 59.03 | $10.41 | 129800 |
| 2023-02-09 | 56.48 | $10.30 | 144701 |
| 2023-02-08 | 59.69 | $10.40 | 168500 |
| 2023-02-07 | 58.57 | $10.35 | 164721 |
| 2023-02-06 | 56.27 | $10.25 | 231739 |
| 2023-02-03 | 62.54 | $10.44 | 191725 |
| 2023-02-02 | 68.23 | $10.59 | 134800 |
| 2023-02-01 | 67.09 | $10.53 | 251600 |
| 2023-01-31 | 65.32 | $10.44 | 173707 |
| 2023-01-30 | 61.12 | $10.25 | 249028 |
| 2023-01-27 | 58.62 | $10.15 | 188600 |
| 2023-01-26 | 58.36 | $10.14 | 316547 |
| 2023-01-25 | 57.11 | $10.09 | 314300 |
| 2023-01-24 | 58.45 | $10.13 | 387100 |
| 2023-01-23 | 61.89 | $10.23 | 189320 |
| 2023-01-20 | 59.63 | $10.13 | 725031 |
| 2023-01-19 | 58.70 | $10.09 | 266200 |
| 2023-01-18 | 61.74 | $10.18 | 210748 |
| 2023-01-17 | 64.94 | $10.27 | 229347 |
| 2023-01-13 | 63.34 | $10.19 | 274700 |
| 2023-01-12 | 64.75 | $10.23 | 146400 |
| 2023-01-11 | 67.60 | $10.31 | 456431 |
| 2023-01-10 | 62.95 | $10.07 | 515635 |
| 2023-01-09 | 59.49 | $9.92 | 249102 |
| 2023-01-06 | 57.22 | $9.83 | 141345 |
| 2023-01-05 | 52.42 | $9.66 | 111838 |
| 2023-01-04 | 55.19 | $9.74 | 151100 |
| 2023-01-03 | 51.22 | $9.61 | 103700 |
| 2022-12-30 | 49.59 | $9.56 | 405944 |
| 2022-12-29 | 47.59 | $9.50 | 357629 |
| 2022-12-28 | 42.14 | $9.35 | 326700 |
| 2022-12-27 | 43.57 | $9.40 | 314700 |
| 2022-12-23 | 45.33 | $9.46 | 155408 |
| 2022-12-22 | 44.62 | $9.44 | 167127 |
| 2022-12-21 | 46.33 | $9.50 | 241008 |
| 2022-12-20 | 45.00 | $9.46 | 165604 |
| 2022-12-19 | 45.81 | $9.49 | 189200 |
| 2022-12-16 | 47.72 | $9.56 | 126800 |
| 2022-12-15 | 49.40 | $9.62 | 183151 |
| 2022-12-14 | 58.12 | $9.89 | 293300 |
| 2022-12-13 | 59.23 | $9.92 | 187000 |
| 2022-12-12 | 57.96 | $9.87 | 122408 |
| 2022-12-09 | 56.15 | $9.80 | 110900 |
| 2022-12-08 | 58.19 | $9.86 | 182537 |
| 2022-12-07 | 57.21 | $9.82 | 266200 |
| 2022-12-06 | 58.51 | $9.86 | 122700 |
| 2022-12-05 | 61.17 | $9.94 | 109330 |
| 2022-12-02 | 63.93 | $10.02 | 88700 |
| 2022-12-01 | 67.93 | $10.13 | 173440 |
| 2022-11-30 | 67.04 | $10.08 | 219049 |
| 2022-11-29 | 62.26 | $9.84 | 142040 |
| 2022-11-28 | 62.62 | $9.85 | 248710 |
| 2022-11-25 | 63.32 | $9.87 | 50104 |
| 2022-11-23 | 62.32 | $9.82 | 109800 |
| 2022-11-22 | 62.65 | $9.83 | 178200 |
| 2022-11-21 | 59.68 | $9.68 | 182602 |
| 2022-11-18 | 58.42 | $9.62 | 190248 |
| 2022-11-17 | 55.80 | $9.50 | 128100 |
| 2022-11-16 | 55.58 | $9.49 | 267200 |
| 2022-11-15 | 56.11 | $9.51 | 166000 |
| 2022-11-14 | 54.88 | $9.45 | 138941 |
| 2022-11-11 | 59.96 | $9.64 | 156300 |
| 2022-11-10 | 59.20 | $9.60 | 139435 |
| 2022-11-09 | 51.62 | $9.25 | 118700 |
| 2022-11-08 | 54.95 | $9.37 | 94000 |
| 2022-11-07 | 53.03 | $9.29 | 98132 |
| 2022-11-04 | 49.18 | $9.14 | 157606 |
| 2022-11-03 | 44.89 | $8.99 | 295800 |
| 2022-11-02 | 49.97 | $9.18 | 339700 |
| 2022-11-01 | 54.94 | $9.34 | 183431 |
| 2022-10-31 | 55.26 | $9.35 | 211941 |
| 2022-10-28 | 53.70 | $9.29 | 156330 |
| 2022-10-27 | 50.09 | $9.16 | 199900 |
| 2022-10-26 | 51.56 | $9.21 | 178500 |
| 2022-10-25 | 50.18 | $9.16 | 163900 |
| 2022-10-24 | 46.08 | $9.02 | 160800 |
| 2022-10-21 | 45.47 | $9.00 | 134800 |
| 2022-10-20 | 39.28 | $8.81 | 125121 |
| 2022-10-19 | 40.67 | $8.87 | 209700 |
| 2022-10-18 | 41.83 | $8.92 | 246200 |
| 2022-10-17 | 38.48 | $8.82 | 284800 |
| 2022-10-14 | 32.16 | $8.65 | 246919 |
| 2022-10-13 | 33.71 | $8.73 | 263200 |
| 2022-10-12 | 33.33 | $8.72 | 300500 |
| 2022-10-11 | 31.84 | $8.68 | 217204 |
| 2022-10-10 | 32.18 | $8.70 | 108602 |
| 2022-10-07 | 34.09 | $8.81 | 200700 |
| 2022-10-06 | 37.55 | $8.99 | 163500 |
| 2022-10-05 | 40.13 | $9.11 | 186400 |
| 2022-10-04 | 40.35 | $9.12 | 196519 |
| 2022-10-03 | 30.19 | $8.84 | 273541 |
| 2022-09-30 | 28.95 | $8.81 | 556429 |
| 2022-09-29 | 25.63 | $8.73 | 395024 |
| 2022-09-28 | 26.67 | $8.80 | 300939 |
| 2022-09-27 | 22.85 | $8.71 | 292623 |
| 2022-09-26 | 23.90 | $8.79 | 358247 |
| 2022-09-23 | 25.73 | $8.92 | 420600 |
| 2022-09-22 | 27.74 | $9.05 | 240712 |
| 2022-09-21 | 29.24 | $9.14 | 164100 |
| 2022-09-20 | 31.21 | $9.25 | 185200 |
| 2022-09-19 | 33.34 | $9.36 | 207400 |
| 2022-09-16 | 33.94 | $9.39 | 145700 |
| 2022-09-15 | 34.93 | $9.44 | 220400 |
| 2022-09-14 | 38.12 | $9.59 | 112513 |
| 2022-09-13 | 39.72 | $9.66 | 205500 |
| 2022-09-12 | 45.44 | $9.88 | 312100 |
| 2022-09-09 | 42.20 | $9.79 | 145100 |
| 2022-09-08 | 37.52 | $9.67 | 207400 |
| 2022-09-07 | 34.58 | $9.60 | 276649 |
| 2022-09-06 | 30.59 | $9.51 | 247100 |
| 2022-09-02 | 32.92 | $9.62 | 227400 |
| 2022-09-01 | 34.51 | $9.69 | 169300 |
| 2022-08-31 | 35.20 | $9.72 | 144233 |
| 2022-08-30 | 35.65 | $9.74 | 136843 |
| 2022-08-29 | 37.73 | $9.83 | 209328 |
| 2022-08-26 | 39.94 | $9.92 | 171200 |
| 2022-08-25 | 46.55 | $10.15 | 152010 |
| 2022-08-24 | 44.66 | $10.10 | 134200 |
| 2022-08-23 | 43.52 | $10.07 | 125749 |
| 2022-08-22 | 46.23 | $10.16 | 71800 |
| 2022-08-19 | 50.56 | $10.29 | 76514 |
| 2022-08-18 | 53.10 | $10.36 | 106600 |
| 2022-08-17 | 53.46 | $10.37 | 137700 |
| 2022-08-16 | 56.41 | $10.45 | 105235 |
| 2022-08-15 | 58.32 | $10.50 | 130910 |
| 2022-08-12 | 59.86 | $10.54 | 108022 |
| 2022-08-11 | 59.35 | $10.52 | 135900 |
| 2022-08-10 | 58.60 | $10.49 | 179236 |
| 2022-08-09 | 57.10 | $10.43 | 81300 |
| 2022-08-08 | 57.76 | $10.45 | 92200 |
| 2022-08-05 | 56.56 | $10.40 | 174600 |
| 2022-08-04 | 56.56 | $10.40 | 117333 |
| 2022-08-03 | 56.85 | $10.41 | 191542 |
| 2022-08-02 | 53.68 | $10.27 | 241500 |
| 2022-08-01 | 55.91 | $10.35 | 213100 |
| 2022-07-29 | 54.80 | $10.30 | 164003 |
| 2022-07-28 | 53.69 | $10.25 | 141100 |
| 2022-07-27 | 50.93 | $10.13 | 158812 |
| 2022-07-26 | 48.25 | $10.02 | 83400 |
| 2022-07-25 | 49.42 | $10.07 | 100840 |
| 2022-07-22 | 47.74 | $10.00 | 320100 |
| 2022-07-21 | 50.95 | $10.14 | 352600 |
| 2022-07-20 | 52.14 | $10.19 | 106500 |
| 2022-07-19 | 50.15 | $10.10 | 201800 |
| 2022-07-18 | 46.12 | $9.93 | 136600 |
| 2022-07-15 | 47.41 | $9.99 | 595200 |
| 2022-07-14 | 43.68 | $9.84 | 174002 |
| 2022-07-13 | 45.10 | $9.91 | 181300 |
| 2022-07-12 | 45.91 | $9.95 | 157100 |
| 2022-07-11 | 47.52 | $10.03 | 334700 |
| 2022-07-08 | 45.23 | $9.93 | 121118 |
| 2022-07-07 | 44.77 | $9.91 | 234700 |
| 2022-07-06 | 42.01 | $9.79 | 157300 |
| 2022-07-05 | 41.08 | $9.75 | 428016 |
| 2022-07-01 | 43.93 | $9.92 | 178013 |
| 2022-06-30 | 40.46 | $9.77 | 330100 |
| 2022-06-29 | 43.35 | $9.94 | 189100 |
| 2022-06-28 | 43.13 | $9.93 | 138200 |
| 2022-06-27 | 46.11 | $10.10 | 120900 |
| 2022-06-24 | 45.26 | $10.06 | 127600 |
| 2022-06-23 | 40.13 | $9.83 | 157114 |
| 2022-06-22 | 37.97 | $9.74 | 152900 |
| 2022-06-21 | 39.47 | $9.84 | 150300 |
| 2022-06-17 | 35.85 | $9.69 | 315800 |
| 2022-06-16 | 33.32 | $9.59 | 154043 |
| 2022-06-15 | 36.76 | $9.84 | 279605 |
| 2022-06-14 | 33.63 | $9.72 | 215516 |
| 2022-06-13 | 36.49 | $9.92 | 204531 |
| 2022-06-10 | 42.48 | $10.27 | 126100 |
| 2022-06-09 | 47.58 | $10.51 | 181000 |
| 2022-06-08 | 50.96 | $10.65 | 88800 |
| 2022-06-07 | 51.97 | $10.69 | 131700 |
| 2022-06-06 | 48.86 | $10.56 | 140490 |
| 2022-06-03 | 48.86 | $10.56 | 106322 |
| 2022-06-02 | 52.90 | $10.73 | 77200 |
| 2022-06-01 | 48.88 | $10.56 | 111800 |
| 2022-05-31 | 51.59 | $10.67 | 176200 |
| 2022-05-27 | 52.09 | $10.69 | 131700 |
| 2022-05-26 | 48.80 | $10.55 | 306800 |
| 2022-05-25 | 45.50 | $10.42 | 150600 |
| 2022-05-24 | 43.37 | $10.34 | 208300 |
| 2022-05-23 | 41.75 | $10.28 | 166800 |
| 2022-05-20 | 38.97 | $10.18 | 123000 |
| 2022-05-19 | 37.85 | $10.14 | 183100 |
| 2022-05-18 | 37.85 | $10.14 | 274005 |
| 2022-05-17 | 40.37 | $10.29 | 149900 |
| 2022-05-16 | 32.72 | $10.02 | 152300 |
| 2022-05-13 | 32.42 | $10.01 | 125742 |
| 2022-05-12 | 28.09 | $9.87 | 371100 |
| 2022-05-11 | 29.77 | $10.00 | 273018 |
| 2022-05-10 | 31.28 | $10.11 | 151836 |
| 2022-05-09 | 31.41 | $10.12 | 226839 |
| 2022-05-06 | 37.33 | $10.50 | 183100 |
| 2022-05-05 | 38.98 | $10.59 | 174320 |
| 2022-05-04 | 44.61 | $10.86 | 165200 |
| 2022-05-03 | 40.37 | $10.72 | 89500 |
| 2022-05-02 | 38.12 | $10.65 | 145900 |
| 2022-04-29 | 39.54 | $10.72 | 126000 |
| 2022-04-28 | 43.25 | $10.89 | 143319 |
| 2022-04-27 | 36.23 | $10.68 | 197236 |
| 2022-04-26 | 37.06 | $10.72 | 106500 |
| 2022-04-25 | 41.08 | $10.90 | 121200 |
| 2022-04-22 | 41.80 | $10.93 | 109211 |
| 2022-04-21 | 45.86 | $11.09 | 185200 |
| 2022-04-20 | 49.27 | $11.21 | 125400 |
| 2022-04-19 | 46.43 | $11.12 | 171700 |
| 2022-04-18 | 45.79 | $11.10 | 163200 |
| 2022-04-14 | 44.21 | $11.05 | 109512 |
| 2022-04-13 | 46.81 | $11.15 | 79012 |
| 2022-04-12 | 46.51 | $11.14 | 229543 |
| 2022-04-11 | 47.01 | $11.16 | 121927 |
| 2022-04-08 | 49.55 | $11.26 | 116121 |
| 2022-04-07 | 49.29 | $11.25 | 132411 |
| 2022-04-06 | 48.79 | $11.23 | 153200 |
| 2022-04-05 | 50.69 | $11.31 | 191500 |
| 2022-04-04 | 51.90 | $11.36 | 210800 |
| 2022-04-01 | 52.85 | $11.40 | 231601 |
| 2022-03-31 | 50.92 | $11.31 | 343416 |
| 2022-03-30 | 49.84 | $11.26 | 132521 |
| 2022-03-29 | 49.20 | $11.23 | 157144 |
| 2022-03-28 | 45.93 | $11.08 | 89500 |
| 2022-03-25 | 46.88 | $11.13 | 119037 |
| 2022-03-24 | 45.81 | $11.08 | 215413 |
| 2022-03-23 | 46.17 | $11.10 | 129442 |
| 2022-03-22 | 47.93 | $11.20 | 123907 |
| 2022-03-21 | 46.77 | $11.14 | 134428 |
| 2022-03-18 | 47.61 | $11.19 | 170902 |
| 2022-03-17 | 45.38 | $11.07 | 162402 |
| 2022-03-16 | 42.27 | $10.91 | 151000 |
| 2022-03-15 | 37.86 | $10.70 | 225627 |
| 2022-03-14 | 32.49 | $10.47 | 232129 |
| 2022-03-11 | 35.26 | $10.69 | 230900 |
| 2022-03-10 | 36.60 | $10.79 | 178300 |
| 2022-03-09 | 37.70 | $10.87 | 151000 |
| 2022-03-08 | 31.09 | $10.60 | 217700 |
| 2022-03-07 | 32.05 | $10.68 | 317000 |
| 2022-03-04 | 38.52 | $11.14 | 194600 |
| 2022-03-03 | 43.00 | $11.39 | 108337 |
| 2022-03-02 | 44.58 | $11.47 | 153000 |
| 2022-03-01 | 42.06 | $11.37 | 108608 |
| 2022-02-28 | 44.16 | $11.48 | 126740 |
| 2022-02-25 | 45.13 | $11.53 | 123700 |
| 2022-02-24 | 37.84 | $11.25 | 299400 |
| 2022-02-23 | 37.27 | $11.23 | 195235 |
| 2022-02-22 | 38.96 | $11.33 | 128702 |
| 2022-02-18 | 42.81 | $11.54 | 99800 |
| 2022-02-17 | 42.81 | $11.54 | 94148 |
| 2022-02-16 | 46.80 | $11.74 | 157158 |
| 2022-02-15 | 44.08 | $11.63 | 175728 |
| 2022-02-14 | 41.50 | $11.53 | 126300 |
| 2022-02-11 | 46.15 | $11.76 | 203849 |
| 2022-02-10 | 51.13 | $11.97 | 149740 |
| 2022-02-09 | 54.31 | $12.09 | 161500 |
| 2022-02-08 | 50.14 | $11.92 | 166900 |
| 2022-02-07 | 45.70 | $11.76 | 133112 |
| 2022-02-04 | 46.19 | $11.78 | 163600 |
| 2022-02-03 | 46.66 | $11.80 | 135500 |
| 2022-02-02 | 50.87 | $11.97 | 113144 |
| 2022-02-01 | 48.81 | $11.89 | 200930 |
| 2022-01-31 | 45.84 | $11.78 | 142333 |
| 2022-01-28 | 40.79 | $11.61 | 148145 |
| 2022-01-27 | 34.68 | $11.43 | 169039 |
| 2022-01-26 | 34.68 | $11.43 | 219341 |
| 2022-01-25 | 36.17 | $11.51 | 465124 |
| 2022-01-24 | 36.74 | $11.54 | 533234 |
| 2022-01-21 | 36.43 | $11.53 | 645836 |
| 2022-01-20 | 41.53 | $11.79 | 162647 |
| 2022-01-19 | 42.85 | $11.85 | 265400 |
| 2022-01-18 | 44.65 | $11.93 | 488900 |
| 2022-01-14 | 52.47 | $12.23 | 167000 |
| 2022-01-13 | 53.66 | $12.27 | 118300 |
| 2022-01-12 | 57.71 | $12.40 | 102100 |
| 2022-01-11 | 54.17 | $12.26 | 119420 |
| 2022-01-10 | 51.42 | $12.16 | 169005 |
| 2022-01-07 | 52.01 | $12.18 | 133200 |
| 2022-01-06 | 53.48 | $12.23 | 137600 |
| 2022-01-05 | 51.67 | $12.16 | 260224 |
| 2022-01-04 | 57.11 | $12.34 | 134600 |
| 2022-01-03 | 58.74 | $12.39 | 138400 |
| 2021-12-31 | 53.43 | $12.18 | 508639 |
| 2021-12-30 | 60.07 | $12.37 | 120900 |
| 2021-12-29 | 59.57 | $12.35 | 106139 |
| 2021-12-28 | 57.00 | $12.25 | 125249 |
| 2021-12-27 | 55.66 | $12.20 | 150847 |
| 2021-12-23 | 53.74 | $12.13 | 166900 |
| 2021-12-22 | 47.93 | $11.94 | 163341 |
| 2021-12-21 | 45.18 | $11.86 | 74600 |
| 2021-12-20 | 37.31 | $11.66 | 160345 |
| 2021-12-17 | 44.61 | $11.90 | 125111 |
| 2021-12-16 | 49.19 | $12.02 | 161900 |
| 2021-12-15 | 53.06 | $12.11 | 154000 |
| 2021-12-14 | 47.86 | $11.99 | 141000 |
| 2021-12-13 | 46.93 | $11.97 | 199527 |
| 2021-12-10 | 47.33 | $11.98 | 133606 |
| 2021-12-09 | 48.11 | $12.00 | 99800 |
| 2021-12-08 | 50.91 | $12.07 | 159048 |
| 2021-12-07 | 48.04 | $12.00 | 144400 |
| 2021-12-06 | 40.48 | $11.84 | 125116 |
| 2021-12-03 | 34.24 | $11.73 | 134100 |
| 2021-12-02 | 37.65 | $11.83 | 113706 |
| 2021-12-01 | 30.40 | $11.72 | 166000 |
| 2021-11-30 | 32.01 | $11.77 | 253100 |
| 2021-11-29 | 34.43 | $11.84 | 111317 |
| 2021-11-26 | 34.43 | $11.84 | 112403 |
| 2021-11-24 | 42.76 | $12.04 | 84000 |
| 2021-11-23 | 39.27 | $11.99 | 191300 |
| 2021-11-22 | 43.85 | $12.08 | 173844 |
| 2021-11-19 | 45.53 | $12.11 | 75623 |
| 2021-11-18 | 47.25 | $12.14 | 128216 |
| 2021-11-17 | 46.61 | $12.13 | 403607 |
| 2021-11-16 | 54.80 | $12.26 | 142921 |
| 2021-11-15 | 56.99 | $12.29 | 67813 |
| 2021-11-12 | 58.48 | $12.31 | 73800 |
| 2021-11-11 | 64.02 | $12.38 | 71200 |
| 2021-11-10 | 61.01 | $12.32 | 175241 |
| 2021-11-09 | 62.67 | $12.34 | 129439 |
| 2021-11-08 | 62.67 | $12.34 | 96000 |
| 2021-11-05 | 59.70 | $12.28 | 80400 |
| 2021-11-04 | 59.19 | $12.27 | 106000 |
| 2021-11-03 | 58.69 | $12.26 | 74300 |
| 2021-11-02 | 57.19 | $12.23 | 95813 |
| 2021-11-01 | 56.19 | $12.21 | 118600 |
| 2021-10-29 | 54.14 | $12.17 | 115226 |
| 2021-10-28 | 53.10 | $12.15 | 175224 |
| 2021-10-27 | 50.43 | $12.10 | 143400 |
| 2021-10-26 | 50.43 | $12.10 | 99100 |
| 2021-10-25 | 52.04 | $12.13 | 147600 |
| 2021-10-22 | 51.55 | $12.12 | 146000 |
| 2021-10-21 | 49.60 | $12.08 | 127800 |
| 2021-10-20 | 49.60 | $12.08 | 140005 |
| 2021-10-19 | 48.19 | $12.05 | 128400 |
| 2021-10-18 | 46.78 | $12.02 | 81300 |
| 2021-10-15 | 46.78 | $12.02 | 92205 |
| 2021-10-14 | 41.49 | $11.91 | 141600 |
| 2021-10-13 | 39.94 | $11.88 | 70700 |
| 2021-10-12 | 36.21 | $11.81 | 80800 |
| 2021-10-11 | 38.48 | $11.88 | 113207 |
| 2021-10-08 | 40.92 | $11.95 | 71730 |
| 2021-10-07 | 40.41 | $11.94 | 83700 |
| 2021-10-06 | 33.86 | $11.82 | 104300 |
| 2021-10-05 | 32.69 | $11.80 | 131700 |
| 2021-10-04 | 27.84 | $11.72 | 145100 |
| 2021-10-01 | 29.08 | $11.77 | 136116 |
| 2021-09-30 | 25.27 | $11.71 | 313506 |
| 2021-09-29 | 29.55 | $11.88 | 93304 |
| 2021-09-28 | 28.19 | $11.86 | 168000 |
| 2021-09-27 | 32.67 | $12.01 | 97638 |
| 2021-09-24 | 32.67 | $12.01 | 116100 |
| 2021-09-23 | 32.67 | $12.01 | 163100 |
| 2021-09-22 | 29.47 | $11.96 | 120941 |
| 2021-09-21 | 26.12 | $11.91 | 201538 |
| 2021-09-20 | 26.60 | $11.93 | 200300 |
| 2021-09-17 | 32.22 | $12.13 | 106840 |
| 2021-09-16 | 36.21 | $12.24 | 119800 |
| 2021-09-15 | 37.83 | $12.28 | 121647 |
| 2021-09-14 | 38.65 | $12.30 | 164744 |
| 2021-09-13 | 44.64 | $12.43 | 153200 |
| 2021-09-10 | 45.67 | $12.45 | 112440 |
| 2021-09-09 | 47.77 | $12.49 | 104631 |
| 2021-09-08 | 49.95 | $12.53 | 106411 |
| 2021-09-07 | 51.64 | $12.56 | 188990 |
| 2021-09-03 | 53.94 | $12.60 | 111935 |
| 2021-09-02 | 52.43 | $12.57 | 179000 |
| 2021-09-01 | 51.42 | $12.55 | 131502 |
| 2021-08-31 | 49.90 | $12.52 | 161346 |
| 2021-08-30 | 49.90 | $12.52 | 100707 |
| 2021-08-27 | 51.85 | $12.56 | 91300 |
| 2021-08-26 | 49.02 | $12.50 | 140633 |
| 2021-08-25 | 51.92 | $12.56 | 76047 |
| 2021-08-24 | 51.92 | $12.56 | 91534 |
| 2021-08-23 | 49.21 | $12.50 | 114400 |
| 2021-08-20 | 47.33 | $12.46 | 92800 |
| 2021-08-19 | 43.87 | $12.39 | 257137 |
| 2021-08-18 | 49.61 | $12.52 | 137400 |
| 2021-08-17 | 52.63 | $12.58 | 190400 |
| 2021-08-16 | 55.86 | $12.64 | 175044 |
| 2021-08-13 | 55.86 | $12.64 | 164225 |
| 2021-08-12 | 56.38 | $12.65 | 257000 |
| 2021-08-11 | 53.06 | $12.57 | 68432 |
| 2021-08-10 | 51.29 | $12.53 | 121279 |
| 2021-08-09 | 49.95 | $12.50 | 137734 |
| 2021-08-06 | 48.61 | $12.47 | 99500 |
| 2021-08-05 | 47.72 | $12.45 | 147300 |
| 2021-08-04 | 46.41 | $12.42 | 134144 |
| 2021-08-03 | 47.94 | $12.46 | 96500 |
| 2021-08-02 | 47.11 | $12.44 | 110336 |
| 2021-07-30 | 45.46 | $12.40 | 156537 |
| 2021-07-29 | 46.14 | $12.42 | 102119 |
| 2021-07-28 | 45.36 | $12.40 | 152606 |
| 2021-07-27 | 46.65 | $12.44 | 99129 |
| 2021-07-26 | 47.61 | $12.47 | 128536 |
| 2021-07-23 | 49.55 | $12.53 | 102314 |
| 2021-07-22 | 47.87 | $12.48 | 118443 |
| 2021-07-21 | 48.48 | $12.50 | 60434 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-62.12
2026-07-17
Close Price
$11.94
Vol: 68235
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.63
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -62.12 | $11.94 | 68235 |
| 2026-07-16 | -28.79 | $12.16 | 62438 |
| 2026-07-15 | -27.27 | $12.17 | 64743 |
| 2026-07-14 | -25.76 | $12.18 | 98000 |
| 2026-07-13 | -13.64 | $12.26 | 126200 |
| 2026-07-10 | -9.23 | $12.28 | 68213 |
| 2026-07-09 | -12.07 | $12.20 | 73309 |
| 2026-07-08 | -20.59 | $12.13 | 83532 |
| 2026-07-07 | -10.29 | $12.20 | 87500 |
| 2026-07-06 | -14.71 | $12.17 | 131800 |
| 2026-07-02 | -16.39 | $12.10 | 79300 |
| 2026-07-01 | -12.50 | $12.08 | 124200 |
| 2026-06-30 | -1.96 | $12.09 | 171620 |
| 2026-06-29 | -21.57 | $11.99 | 131022 |
| 2026-06-26 | -52.94 | $11.83 | 70741 |
| 2026-06-25 | -56.86 | $11.81 | 68900 |
| 2026-06-24 | -64.71 | $11.77 | 75600 |
| 2026-06-23 | -60.78 | $11.79 | 81500 |
| 2026-06-22 | -56.86 | $11.81 | 98600 |
| 2026-06-18 | -43.14 | $11.88 | 79600 |
| 2026-06-17 | -50.98 | $11.84 | 88028 |
| 2026-06-16 | -25.42 | $11.95 | 51200 |
| 2026-06-15 | -13.56 | $12.02 | 76500 |
| 2026-06-12 | -28.81 | $11.93 | 100237 |
| 2026-06-11 | -40.68 | $11.86 | 146612 |
| 2026-06-10 | -66.10 | $11.71 | 100813 |
| 2026-06-09 | -49.15 | $11.81 | 166601 |
| 2026-06-08 | -72.88 | $11.67 | 96243 |
| 2026-06-05 | -64.41 | $11.72 | 135835 |
| 2026-06-04 | -20.34 | $11.98 | 95400 |
| 2026-06-03 | -15.25 | $12.01 | 86400 |
| 2026-06-02 | -5.08 | $12.07 | 131421 |
| 2026-06-01 | -20.69 | $11.97 | 211907 |
| 2026-05-29 | -1.72 | $12.08 | 124100 |
| 2026-05-28 | -1.96 | $12.01 | 118216 |
| 2026-05-27 | -2.04 | $11.99 | 61826 |
| 2026-05-26 | -12.50 | $11.93 | 123904 |
| 2026-05-22 | -29.17 | $11.85 | 82321 |
| 2026-05-21 | -27.08 | $11.86 | 95538 |
| 2026-05-20 | -33.33 | $11.83 | 159208 |
| 2026-05-19 | -72.92 | $11.64 | 110531 |
| 2026-05-18 | -78.72 | $11.62 | 120300 |
| 2026-05-15 | -97.78 | $11.55 | 101700 |
| 2026-05-14 | -23.26 | $11.89 | 105478 |
| 2026-05-13 | -25.58 | $11.88 | 123600 |
| 2026-05-12 | -23.26 | $11.89 | 84268 |
| 2026-05-11 | -16.28 | $11.92 | 148205 |
| 2026-05-08 | -15.79 | $11.90 | 62100 |
| 2026-05-07 | -19.30 | $11.88 | 124900 |
| 2026-05-06 | -3.92 | $11.91 | 117700 |
| 2026-05-05 | -27.59 | $11.77 | 62718 |
| 2026-05-04 | -26.74 | $11.70 | 93007 |
| 2026-05-01 | -11.49 | $11.83 | 107623 |
| 2026-04-30 | -1.08 | $11.83 | 147246 |
| 2026-04-29 | -22.58 | $11.63 | 139500 |
| 2026-04-28 | -14.53 | $11.67 | 110233 |
| 2026-04-27 | -8.87 | $11.73 | 137100 |
| 2026-04-24 | -14.40 | $11.66 | 104600 |
| 2026-04-23 | -17.60 | $11.62 | 94034 |
| 2026-04-22 | -14.40 | $11.66 | 58900 |
| 2026-04-21 | -12.80 | $11.68 | 82031 |
| 2026-04-20 | -8.00 | $11.74 | 53072 |
| 2026-04-17 | -5.60 | $11.77 | 156600 |
| 2026-04-16 | -3.45 | $11.71 | 88407 |
| 2026-04-15 | -8.62 | $11.65 | 170418 |
| 2026-04-14 | 0.00 | $11.75 | 152100 |
| 2026-04-13 | -0.95 | $11.63 | 150708 |
| 2026-04-10 | -9.18 | $11.48 | 112200 |
| 2026-04-09 | -2.15 | $11.50 | 210100 |
| 2026-04-08 | -10.31 | $11.46 | 163705 |
| 2026-04-07 | -40.21 | $11.17 | 226236 |
| 2026-04-06 | -40.21 | $11.17 | 147946 |
| 2026-04-02 | -43.30 | $11.14 | 225636 |
| 2026-04-01 | -54.78 | $11.11 | 186700 |
| 2026-03-31 | -70.40 | $10.96 | 205000 |
| 2026-03-30 | -97.86 | $10.62 | 119655 |
| 2026-03-27 | -96.50 | $10.64 | 156920 |
| 2026-03-26 | -95.35 | $10.82 | 167125 |
| 2026-03-25 | -78.52 | $11.05 | 185100 |
| 2026-03-24 | -82.96 | $10.99 | 168542 |
| 2026-03-23 | -86.67 | $10.94 | 156800 |
| 2026-03-20 | -94.07 | $10.84 | 110800 |
| 2026-03-19 | -93.28 | $11.00 | 285635 |
| 2026-03-18 | -95.00 | $11.16 | 154625 |
| 2026-03-17 | -82.00 | $11.29 | 82098 |
| 2026-03-16 | -88.00 | $11.23 | 106945 |
| 2026-03-13 | -97.00 | $11.14 | 97134 |
| 2026-03-12 | -82.24 | $11.30 | 192344 |
| 2026-03-11 | -64.49 | $11.49 | 264600 |
| 2026-03-10 | -67.29 | $11.46 | 271100 |
| 2026-03-09 | -77.57 | $11.35 | 294124 |
| 2026-03-06 | -97.56 | $11.38 | 176314 |
| 2026-03-05 | -92.54 | $11.56 | 232600 |
| 2026-03-04 | -77.59 | $11.73 | 151802 |
| 2026-03-03 | -75.86 | $11.74 | 288300 |
| 2026-03-02 | -45.00 | $12.00 | 188100 |
| 2026-02-27 | -32.50 | $12.05 | 127400 |
| 2026-02-26 | -35.00 | $12.04 | 202900 |
| 2026-02-25 | -22.50 | $12.09 | 112000 |
| 2026-02-24 | -47.50 | $11.99 | 188300 |
| 2026-02-23 | -57.50 | $11.95 | 104206 |
| 2026-02-20 | -45.00 | $12.00 | 110000 |
| 2026-02-19 | -75.00 | $11.88 | 71711 |
| 2026-02-18 | -43.18 | $11.99 | 124200 |
| 2026-02-17 | -51.02 | $11.93 | 120200 |
| 2026-02-13 | -46.94 | $11.95 | 145100 |
| 2026-02-12 | -30.61 | $12.03 | 188793 |
| 2026-02-11 | -8.89 | $12.10 | 85648 |
| 2026-02-10 | -9.09 | $12.09 | 128300 |
| 2026-02-09 | 0.00 | $12.06 | 140347 |
| 2026-02-06 | -21.62 | $11.98 | 159400 |
| 2026-02-05 | -64.86 | $11.82 | 141834 |
| 2026-02-04 | -48.65 | $11.88 | 206716 |
| 2026-02-03 | -29.73 | $11.95 | 226600 |
| 2026-02-02 | -32.43 | $11.94 | 128106 |
| 2026-01-30 | -43.24 | $11.90 | 116733 |
| 2026-01-29 | -45.95 | $11.89 | 217513 |
| 2026-01-28 | -37.84 | $11.92 | 138104 |
| 2026-01-27 | -18.92 | $11.99 | 193300 |
| 2026-01-26 | -24.32 | $11.97 | 128408 |
| 2026-01-23 | -43.24 | $11.90 | 139700 |
| 2026-01-22 | -27.08 | $11.93 | 123700 |
| 2026-01-21 | -48.00 | $11.82 | 147022 |
| 2026-01-20 | -68.00 | $11.72 | 194300 |
| 2026-01-16 | -23.08 | $11.94 | 98107 |
| 2026-01-15 | -18.87 | $11.96 | 202244 |
| 2026-01-14 | -11.32 | $12.00 | 167300 |
| 2026-01-13 | 0.00 | $12.00 | 232106 |
| 2026-01-12 | -6.82 | $11.94 | 231131 |
| 2026-01-09 | -16.22 | $11.84 | 218121 |
| 2026-01-08 | -35.14 | $11.77 | 118400 |
| 2026-01-07 | -54.05 | $11.70 | 489400 |
| 2026-01-06 | -5.71 | $11.86 | 204900 |
| 2026-01-05 | -3.13 | $11.84 | 151900 |
| 2026-01-02 | -15.63 | $11.80 | 193900 |
| 2025-12-31 | -40.00 | $11.71 | 209301 |
| 2025-12-30 | -10.34 | $11.79 | 155400 |
| 2025-12-29 | -27.59 | $11.74 | 104541 |
| 2025-12-26 | -24.14 | $11.75 | 101300 |
| 2025-12-24 | -29.41 | $11.72 | 94100 |
| 2025-12-23 | -26.00 | $11.69 | 138914 |
| 2025-12-22 | -26.32 | $11.67 | 109300 |
| 2025-12-19 | -13.04 | $11.73 | 209747 |
| 2025-12-18 | -33.33 | $11.58 | 185327 |
| 2025-12-17 | -34.72 | $11.57 | 128015 |
| 2025-12-16 | -26.67 | $11.62 | 271603 |
| 2025-12-15 | -22.67 | $11.65 | 107000 |
| 2025-12-12 | -17.33 | $11.69 | 123737 |
| 2025-12-11 | -8.00 | $11.76 | 178100 |
| 2025-12-10 | 0.00 | $11.82 | 149229 |
| 2025-12-09 | -8.70 | $11.70 | 119000 |
| 2025-12-08 | -1.49 | $11.73 | 199923 |
| 2025-12-05 | -4.48 | $11.71 | 213400 |
| 2025-12-04 | -1.61 | $11.68 | 152900 |
| 2025-12-03 | -1.72 | $11.64 | 156800 |
| 2025-12-02 | -5.17 | $11.62 | 251802 |
| 2025-12-01 | -21.54 | $11.58 | 118300 |
| 2025-11-28 | -16.92 | $11.61 | 145100 |
| 2025-11-26 | -36.92 | $11.48 | 179200 |
| 2025-11-25 | -40.00 | $11.46 | 252109 |
| 2025-11-24 | -64.62 | $11.30 | 142711 |
| 2025-11-21 | -80.00 | $11.20 | 210006 |
| 2025-11-20 | -90.77 | $11.13 | 207400 |
| 2025-11-19 | -73.85 | $11.24 | 193100 |
| 2025-11-18 | -86.15 | $11.16 | 117400 |
| 2025-11-17 | -83.61 | $11.21 | 180700 |
| 2025-11-14 | -79.17 | $11.34 | 250302 |
| 2025-11-13 | -87.50 | $11.44 | 224247 |
| 2025-11-12 | -45.16 | $11.58 | 132400 |
| 2025-11-11 | -48.39 | $11.57 | 221000 |
| 2025-11-10 | -48.39 | $11.57 | 164025 |
| 2025-11-07 | -80.65 | $11.47 | 196300 |
| 2025-11-06 | -82.76 | $11.50 | 110500 |
| 2025-11-05 | -65.79 | $11.58 | 111000 |
| 2025-11-04 | -71.05 | $11.56 | 159000 |
| 2025-11-03 | -55.26 | $11.62 | 117005 |
| 2025-10-31 | -44.74 | $11.66 | 136903 |
| 2025-10-30 | -52.63 | $11.63 | 169900 |
| 2025-10-29 | -50.00 | $11.64 | 105020 |
| 2025-10-28 | -42.11 | $11.67 | 134800 |
| 2025-10-27 | -39.47 | $11.68 | 138300 |
| 2025-10-24 | -65.79 | $11.58 | 130400 |
| 2025-10-23 | -71.05 | $11.56 | 175735 |
| 2025-10-22 | -83.33 | $11.48 | 193000 |
| 2025-10-21 | -54.76 | $11.60 | 169143 |
| 2025-10-20 | -59.52 | $11.58 | 175700 |
| 2025-10-17 | -90.48 | $11.45 | 136436 |
| 2025-10-16 | -73.81 | $11.52 | 174217 |
| 2025-10-15 | -52.38 | $11.61 | 155848 |
| 2025-10-14 | -64.29 | $11.56 | 218716 |
| 2025-10-13 | -57.14 | $11.59 | 385700 |
| 2025-10-10 | -80.95 | $11.49 | 164500 |
| 2025-10-09 | -21.43 | $11.74 | 188500 |
| 2025-10-08 | -7.14 | $11.80 | 137325 |
| 2025-10-07 | -16.67 | $11.76 | 170700 |
| 2025-10-06 | -10.53 | $11.75 | 202511 |
| 2025-10-03 | -13.51 | $11.73 | 145000 |
| 2025-10-02 | -16.67 | $11.71 | 184500 |
| 2025-10-01 | -25.00 | $11.68 | 213309 |
| 2025-09-30 | -55.56 | $11.57 | 232600 |
| 2025-09-29 | -75.00 | $11.50 | 138200 |
| 2025-09-26 | -77.78 | $11.49 | 100406 |
| 2025-09-25 | -77.78 | $11.49 | 116919 |
| 2025-09-24 | -75.00 | $11.53 | 118222 |
| 2025-09-23 | -54.55 | $11.59 | 75000 |
| 2025-09-22 | -52.94 | $11.59 | 126900 |
| 2025-09-19 | -45.00 | $11.59 | 121000 |
| 2025-09-18 | -54.76 | $11.54 | 144300 |
| 2025-09-17 | -50.00 | $11.56 | 172547 |
| 2025-09-16 | -42.86 | $11.59 | 137600 |
| 2025-09-15 | -30.95 | $11.64 | 128523 |
| 2025-09-12 | -19.05 | $11.69 | 130507 |
| 2025-09-11 | -7.14 | $11.74 | 143100 |
| 2025-09-10 | -12.50 | $11.70 | 122254 |
| 2025-09-09 | -10.34 | $11.61 | 171600 |
| 2025-09-08 | -7.41 | $11.60 | 108140 |
| 2025-09-05 | -20.83 | $11.54 | 179236 |
| 2025-09-04 | -19.05 | $11.52 | 97900 |
| 2025-09-03 | -20.00 | $11.51 | 74806 |
| 2025-09-02 | -22.58 | $11.49 | 125700 |
| 2025-08-29 | -3.03 | $11.55 | 93700 |
| 2025-08-28 | -5.00 | $11.54 | 71235 |
| 2025-08-27 | -17.50 | $11.49 | 88030 |
| 2025-08-26 | -7.50 | $11.53 | 102700 |
| 2025-08-25 | -5.00 | $11.54 | 122100 |
| 2025-08-22 | -20.00 | $11.48 | 67700 |
| 2025-08-21 | -50.00 | $11.36 | 76520 |
| 2025-08-20 | -45.00 | $11.38 | 94000 |
| 2025-08-19 | -22.50 | $11.47 | 55943 |
| 2025-08-18 | -15.00 | $11.50 | 76900 |
| 2025-08-15 | -32.50 | $11.43 | 65700 |
| 2025-08-14 | -15.00 | $11.50 | 82929 |
| 2025-08-13 | 0.00 | $11.56 | 126627 |
| 2025-08-12 | 0.00 | $11.51 | 129547 |
| 2025-08-11 | -12.12 | $11.45 | 89410 |
| 2025-08-08 | -9.09 | $11.46 | 93200 |
| 2025-08-07 | -26.47 | $11.41 | 140000 |
| 2025-08-06 | -23.53 | $11.42 | 95200 |
| 2025-08-05 | -44.44 | $11.36 | 125540 |
| 2025-08-04 | -41.67 | $11.37 | 129527 |
| 2025-08-01 | -91.67 | $11.19 | 120000 |
| 2025-07-31 | -65.52 | $11.34 | 87600 |
| 2025-07-30 | -56.67 | $11.37 | 97427 |
| 2025-07-29 | -56.67 | $11.37 | 120020 |
| 2025-07-28 | -43.33 | $11.41 | 62204 |
| 2025-07-25 | -20.00 | $11.48 | 72800 |
| 2025-07-24 | -41.67 | $11.39 | 130648 |
| 2025-07-23 | -31.58 | $11.42 | 151700 |
| 2025-07-22 | -63.04 | $11.25 | 116220 |
| 2025-07-21 | -31.48 | $11.37 | 60412 |
| 2025-07-18 | -35.19 | $11.35 | 85621 |
| 2025-07-17 | -38.89 | $11.33 | 103700 |
| 2025-07-16 | -40.74 | $11.32 | 129300 |
| 2025-07-15 | -46.30 | $11.29 | 141219 |
| 2025-07-14 | -20.37 | $11.43 | 101500 |
| 2025-07-11 | -20.37 | $11.43 | 124000 |
| 2025-07-10 | -11.11 | $11.48 | 65547 |
| 2025-07-09 | -3.70 | $11.52 | 84300 |
| 2025-07-08 | -16.67 | $11.45 | 55739 |
| 2025-07-07 | -18.52 | $11.44 | 84700 |
| 2025-07-03 | -5.56 | $11.51 | 53211 |
| 2025-07-02 | -3.70 | $11.52 | 93929 |
| 2025-07-01 | 0.00 | $11.45 | 163813 |
| 2025-06-30 | -2.78 | $11.35 | 171725 |
| 2025-06-27 | 0.00 | $11.30 | 245346 |
| 2025-06-26 | -20.69 | $11.23 | 226549 |
| 2025-06-25 | -51.43 | $11.17 | 112700 |
| 2025-06-24 | -41.03 | $11.23 | 256200 |
| 2025-06-23 | -82.05 | $11.07 | 112700 |
| 2025-06-20 | -89.74 | $11.04 | 166814 |
| 2025-06-18 | -100.00 | $11.06 | 83839 |
| 2025-06-17 | -72.73 | $11.15 | 120902 |
| 2025-06-16 | -54.55 | $11.21 | 91747 |
| 2025-06-13 | -54.55 | $11.21 | 231143 |
| 2025-06-12 | -30.56 | $11.28 | 143610 |
| 2025-06-11 | -41.67 | $11.24 | 108305 |
| 2025-06-10 | -41.67 | $11.24 | 131921 |
| 2025-06-09 | -61.11 | $11.17 | 124816 |
| 2025-06-06 | -38.46 | $11.19 | 126700 |
| 2025-06-05 | -39.29 | $11.17 | 152100 |
| 2025-06-04 | -36.51 | $11.16 | 173200 |
| 2025-06-03 | -31.75 | $11.19 | 108615 |
| 2025-06-02 | -31.75 | $11.19 | 154600 |
| 2025-05-30 | -31.75 | $11.19 | 103100 |
| 2025-05-29 | -31.75 | $11.19 | 116400 |
| 2025-05-28 | -25.27 | $11.16 | 209200 |
| 2025-05-27 | -16.48 | $11.24 | 64400 |
| 2025-05-23 | -4.05 | $11.19 | 95200 |
| 2025-05-22 | -8.11 | $11.16 | 93700 |
| 2025-05-21 | -9.88 | $11.14 | 97100 |
| 2025-05-20 | -1.16 | $11.21 | 132025 |
| 2025-05-19 | -4.59 | $11.17 | 122700 |
| 2025-05-16 | 0.00 | $11.22 | 98800 |
| 2025-05-15 | -9.84 | $11.05 | 123202 |
| 2025-05-14 | 0.00 | $11.17 | 101335 |
| 2025-05-13 | -8.33 | $11.05 | 142026 |
| 2025-05-12 | -5.83 | $11.08 | 124800 |
| 2025-05-09 | -10.58 | $10.88 | 108800 |
| 2025-05-08 | -2.91 | $10.95 | 90309 |
| 2025-05-07 | -12.00 | $10.83 | 162600 |
| 2025-05-06 | -5.30 | $10.91 | 65511 |
| 2025-05-05 | -1.65 | $10.95 | 82628 |
| 2025-05-02 | -3.30 | $10.92 | 74100 |
| 2025-05-01 | -2.84 | $10.87 | 117300 |
| 2025-04-30 | -8.67 | $10.74 | 140828 |
| 2025-04-29 | -8.67 | $10.74 | 110100 |
| 2025-04-28 | -15.03 | $10.63 | 68720 |
| 2025-04-25 | -13.07 | $10.69 | 77700 |
| 2025-04-24 | -18.08 | $10.61 | 119326 |
| 2025-04-23 | -34.04 | $10.40 | 185300 |
| 2025-04-22 | -47.78 | $10.22 | 111509 |
| 2025-04-21 | -58.62 | $10.00 | 167300 |
| 2025-04-17 | -49.26 | $10.19 | 144206 |
| 2025-04-16 | -47.78 | $10.22 | 160430 |
| 2025-04-15 | -39.41 | $10.39 | 191901 |
| 2025-04-14 | -31.53 | $10.55 | 184926 |
| 2025-04-11 | -42.86 | $10.32 | 148800 |
| 2025-04-10 | -42.36 | $10.33 | 279600 |
| 2025-04-09 | -36.95 | $10.44 | 313608 |
| 2025-04-08 | -73.40 | $9.70 | 315600 |
| 2025-04-07 | -75.37 | $9.66 | 314160 |
| 2025-04-04 | -95.68 | $9.86 | 331200 |
| 2025-04-03 | -93.22 | $10.64 | 138100 |
| 2025-04-02 | -61.54 | $10.87 | 142800 |
| 2025-04-01 | -57.69 | $10.89 | 183700 |
| 2025-03-31 | -65.38 | $10.85 | 269401 |
| 2025-03-28 | -86.44 | $10.84 | 206629 |
| 2025-03-27 | -77.97 | $10.89 | 116058 |
| 2025-03-26 | -71.67 | $10.93 | 167300 |
| 2025-03-25 | -56.67 | $11.02 | 153200 |
| 2025-03-24 | -52.31 | $11.07 | 80737 |
| 2025-03-21 | -59.70 | $11.03 | 83627 |
| 2025-03-20 | -57.97 | $11.05 | 64200 |
| 2025-03-19 | -57.97 | $11.05 | 88400 |
| 2025-03-18 | -65.22 | $11.00 | 110900 |
| 2025-03-17 | -63.77 | $11.01 | 149838 |
| 2025-03-14 | -84.06 | $10.87 | 101220 |
| 2025-03-13 | -95.52 | $10.81 | 138800 |
| 2025-03-12 | -77.27 | $10.94 | 166800 |
| 2025-03-11 | -89.39 | $10.86 | 208717 |
| 2025-03-10 | -94.44 | $10.94 | 241329 |
| 2025-03-07 | -67.35 | $11.12 | 204000 |
| 2025-03-06 | -79.59 | $11.06 | 163300 |
| 2025-03-05 | -58.33 | $11.17 | 196745 |
| 2025-03-04 | -77.08 | $11.08 | 201926 |
| 2025-03-03 | -71.43 | $11.20 | 172507 |
| 2025-02-28 | -48.57 | $11.28 | 129049 |
| 2025-02-27 | -65.71 | $11.22 | 74913 |
| 2025-02-26 | -48.57 | $11.28 | 102700 |
| 2025-02-25 | -45.71 | $11.29 | 66100 |
| 2025-02-24 | -22.86 | $11.37 | 97629 |
| 2025-02-21 | -25.71 | $11.36 | 137500 |
| 2025-02-20 | -25.71 | $11.36 | 94077 |
| 2025-02-19 | -20.00 | $11.38 | 117628 |
| 2025-02-18 | -17.14 | $11.39 | 107900 |
| 2025-02-14 | -34.29 | $11.33 | 147217 |
| 2025-02-13 | -15.38 | $11.39 | 145600 |
| 2025-02-12 | -26.92 | $11.31 | 310997 |
| 2025-02-11 | -24.14 | $11.31 | 117630 |
| 2025-02-10 | -30.67 | $11.22 | 149720 |
| 2025-02-07 | -30.67 | $11.22 | 223000 |
| 2025-02-06 | -21.33 | $11.29 | 181500 |
| 2025-02-05 | -24.00 | $11.27 | 220800 |
| 2025-02-04 | -34.67 | $11.19 | 207719 |
| 2025-02-03 | -38.67 | $11.16 | 186800 |
| 2025-01-31 | -22.67 | $11.28 | 188310 |
| 2025-01-30 | -25.33 | $11.26 | 223928 |
| 2025-01-29 | -22.67 | $11.28 | 169300 |
| 2025-01-28 | -4.00 | $11.42 | 99500 |
| 2025-01-27 | -5.33 | $11.41 | 209900 |
| 2025-01-24 | -8.00 | $11.39 | 128401 |
| 2025-01-23 | -7.94 | $11.28 | 95500 |
| 2025-01-22 | -11.54 | $11.24 | 136300 |
| 2025-01-21 | -15.79 | $11.19 | 129100 |
| 2025-01-17 | -2.82 | $11.24 | 97300 |
| 2025-01-16 | -3.23 | $11.15 | 133600 |
| 2025-01-15 | -10.17 | $11.08 | 182133 |
| 2025-01-14 | -53.25 | $10.91 | 123200 |
| 2025-01-13 | -65.12 | $10.85 | 171733 |
| 2025-01-10 | -70.11 | $10.81 | 117300 |
| 2025-01-08 | -50.57 | $10.98 | 82129 |
| 2025-01-07 | -51.11 | $10.99 | 225200 |
| 2025-01-06 | -57.78 | $10.93 | 115500 |
| 2025-01-03 | -58.89 | $10.92 | 59300 |
| 2025-01-02 | -67.78 | $10.84 | 183608 |
| 2024-12-31 | -75.56 | $10.77 | 172927 |
| 2024-12-30 | -70.00 | $10.82 | 147000 |
| 2024-12-27 | -63.33 | $10.88 | 104318 |
| 2024-12-26 | -44.44 | $11.05 | 97300 |
| 2024-12-24 | -46.67 | $11.03 | 95840 |
| 2024-12-23 | -58.89 | $10.92 | 209800 |
| 2024-12-20 | -72.22 | $10.80 | 155600 |
| 2024-12-19 | -97.56 | $10.65 | 219016 |
| 2024-12-18 | -98.44 | $10.82 | 318218 |
| 2024-12-17 | -100.00 | $11.01 | 198533 |
| 2024-12-16 | -97.56 | $11.05 | 150300 |
| 2024-12-13 | -78.38 | $11.16 | 118827 |
| 2024-12-12 | -64.86 | $11.21 | 201920 |
| 2024-12-11 | -16.22 | $11.39 | 94901 |
| 2024-12-10 | -35.14 | $11.32 | 159500 |
| 2024-12-09 | -35.14 | $11.32 | 128300 |
| 2024-12-06 | -25.00 | $11.35 | 179905 |
| 2024-12-05 | -30.56 | $11.33 | 268047 |
| 2024-12-04 | -30.56 | $11.33 | 163300 |
| 2024-12-03 | -22.73 | $11.34 | 247900 |
| 2024-12-02 | -31.82 | $11.30 | 157800 |
| 2024-11-29 | -18.18 | $11.36 | 156240 |
| 2024-11-27 | -36.36 | $11.28 | 203500 |
| 2024-11-26 | -43.18 | $11.25 | 96402 |
| 2024-11-25 | -27.91 | $11.31 | 147841 |
| 2024-11-22 | -46.51 | $11.23 | 123848 |
| 2024-11-21 | -48.94 | $11.24 | 115100 |
| 2024-11-20 | -68.09 | $11.15 | 96646 |
| 2024-11-19 | -38.30 | $11.29 | 247419 |
| 2024-11-18 | -34.04 | $11.31 | 135839 |
| 2024-11-15 | -61.70 | $11.18 | 148500 |
| 2024-11-14 | -61.70 | $11.18 | 119829 |
| 2024-11-13 | -74.47 | $11.12 | 103400 |
| 2024-11-12 | -44.68 | $11.26 | 127204 |
| 2024-11-11 | -23.40 | $11.36 | 223400 |
| 2024-11-08 | -48.94 | $11.24 | 187900 |
| 2024-11-07 | -57.45 | $11.20 | 131200 |
| 2024-11-06 | -78.72 | $11.10 | 153500 |
| 2024-11-05 | -93.62 | $11.03 | 134400 |
| 2024-11-04 | -100.00 | $11.00 | 254516 |
| 2024-11-01 | -80.00 | $11.15 | 136247 |
| 2024-10-31 | -47.50 | $11.28 | 107300 |
| 2024-10-30 | -40.00 | $11.31 | 113000 |
| 2024-10-29 | -32.50 | $11.34 | 63739 |
| 2024-10-28 | -25.00 | $11.37 | 69530 |
| 2024-10-25 | -40.00 | $11.31 | 152315 |
| 2024-10-24 | -25.00 | $11.34 | 160734 |
| 2024-10-23 | -33.33 | $11.31 | 176635 |
| 2024-10-22 | -13.89 | $11.38 | 174139 |
| 2024-10-21 | -27.78 | $11.33 | 130329 |
| 2024-10-18 | -36.11 | $11.30 | 95306 |
| 2024-10-17 | -30.00 | $11.31 | 159500 |
| 2024-10-16 | -37.50 | $11.28 | 121112 |
| 2024-10-15 | -35.00 | $11.29 | 119600 |
| 2024-10-14 | -2.50 | $11.42 | 88100 |
| 2024-10-11 | -5.26 | $11.39 | 152500 |
| 2024-10-10 | -8.82 | $11.34 | 109539 |
| 2024-10-09 | -6.98 | $11.34 | 286826 |
| 2024-10-08 | -26.67 | $11.20 | 165500 |
| 2024-10-07 | -42.22 | $11.13 | 210600 |
| 2024-10-04 | -31.11 | $11.18 | 157600 |
| 2024-10-03 | -33.33 | $11.17 | 150500 |
| 2024-10-02 | -13.33 | $11.26 | 159504 |
| 2024-10-01 | -24.44 | $11.21 | 204700 |
| 2024-09-30 | -13.33 | $11.26 | 163900 |
| 2024-09-27 | -11.11 | $11.27 | 163200 |
| 2024-09-26 | -10.00 | $11.23 | 144029 |
| 2024-09-25 | -25.00 | $11.17 | 168600 |
| 2024-09-24 | -20.00 | $11.19 | 146408 |
| 2024-09-23 | -32.50 | $11.14 | 133400 |
| 2024-09-20 | -23.26 | $11.17 | 259900 |
| 2024-09-19 | -4.35 | $11.25 | 181826 |
| 2024-09-18 | -13.51 | $11.13 | 113700 |
| 2024-09-17 | -7.89 | $11.15 | 159500 |
| 2024-09-16 | -16.22 | $11.11 | 137421 |
| 2024-09-13 | -23.26 | $11.07 | 98600 |
| 2024-09-12 | -30.23 | $11.04 | 84539 |
| 2024-09-11 | -44.19 | $10.98 | 148500 |
| 2024-09-10 | -51.16 | $10.95 | 136935 |
| 2024-09-09 | -44.19 | $10.98 | 101938 |
| 2024-09-06 | -53.85 | $10.89 | 189900 |
| 2024-09-05 | -31.15 | $10.98 | 140388 |
| 2024-09-04 | -22.06 | $11.02 | 133500 |
| 2024-09-03 | -16.28 | $11.03 | 173623 |
| 2024-08-30 | -3.96 | $11.13 | 242200 |
| 2024-08-29 | -6.25 | $11.06 | 243822 |
| 2024-08-28 | -6.45 | $11.03 | 425600 |
| 2024-08-27 | -9.68 | $11.00 | 122008 |
| 2024-08-26 | 0.00 | $11.09 | 143700 |
| 2024-08-23 | -3.53 | $10.98 | 104800 |
| 2024-08-22 | -11.84 | $10.83 | 116900 |
| 2024-08-21 | -2.67 | $10.89 | 103146 |
| 2024-08-20 | -10.67 | $10.83 | 197800 |
| 2024-08-19 | -1.37 | $10.88 | 188535 |
| 2024-08-16 | -11.27 | $10.79 | 134610 |
| 2024-08-15 | -7.04 | $10.82 | 120624 |
| 2024-08-14 | -9.86 | $10.80 | 139200 |
| 2024-08-13 | -8.45 | $10.81 | 92211 |
| 2024-08-12 | -14.08 | $10.77 | 152430 |
| 2024-08-09 | -13.33 | $10.81 | 98600 |
| 2024-08-08 | -27.85 | $10.73 | 122822 |
| 2024-08-07 | -58.23 | $10.49 | 160600 |
| 2024-08-06 | -55.70 | $10.51 | 118400 |
| 2024-08-05 | -79.75 | $10.32 | 200744 |
| 2024-08-02 | -73.17 | $10.65 | 271500 |
| 2024-08-01 | -55.56 | $10.75 | 186637 |
| 2024-07-31 | -38.89 | $10.81 | 150024 |
| 2024-07-30 | -63.89 | $10.72 | 183838 |
| 2024-07-29 | -72.22 | $10.69 | 144400 |
| 2024-07-26 | -77.78 | $10.67 | 135200 |
| 2024-07-25 | -78.38 | $10.66 | 113100 |
| 2024-07-24 | -86.49 | $10.63 | 187600 |
| 2024-07-23 | -32.56 | $10.81 | 115100 |
| 2024-07-22 | -31.82 | $10.81 | 83200 |
| 2024-07-19 | -57.45 | $10.68 | 173830 |
| 2024-07-18 | -57.45 | $10.68 | 405527 |
| 2024-07-17 | -48.94 | $10.72 | 203929 |
| 2024-07-16 | -21.57 | $10.84 | 166800 |
| 2024-07-15 | -15.38 | $10.87 | 194234 |
| 2024-07-12 | -13.46 | $10.88 | 158501 |
| 2024-07-11 | -6.38 | $10.87 | 165913 |
| 2024-07-10 | -2.33 | $10.85 | 120328 |
| 2024-07-09 | -30.23 | $10.73 | 244100 |
| 2024-07-08 | -30.23 | $10.73 | 148734 |
| 2024-07-05 | -13.95 | $10.80 | 113909 |
| 2024-07-03 | 0.00 | $10.84 | 150634 |
| 2024-07-02 | -3.03 | $10.68 | 199800 |
| 2024-07-01 | -3.03 | $10.66 | 159126 |
| 2024-06-28 | -14.29 | $10.61 | 201140 |
| 2024-06-27 | -17.50 | $10.58 | 210400 |
| 2024-06-26 | -10.00 | $10.61 | 108600 |
| 2024-06-25 | -2.56 | $10.63 | 157800 |
| 2024-06-24 | -31.58 | $10.51 | 158700 |
| 2024-06-21 | -28.95 | $10.52 | 119000 |
| 2024-06-20 | -39.47 | $10.48 | 240510 |
| 2024-06-18 | -26.32 | $10.53 | 156600 |
| 2024-06-17 | -26.32 | $10.53 | 203700 |
| 2024-06-14 | -44.74 | $10.46 | 163900 |
| 2024-06-13 | -23.68 | $10.54 | 129417 |
| 2024-06-12 | -10.53 | $10.59 | 96610 |
| 2024-06-11 | -31.58 | $10.51 | 86354 |
| 2024-06-10 | -31.58 | $10.51 | 75519 |
| 2024-06-07 | -26.32 | $10.53 | 100400 |
| 2024-06-06 | -13.16 | $10.58 | 252327 |
| 2024-06-05 | -23.08 | $10.54 | 88730 |
| 2024-06-04 | -53.85 | $10.42 | 175830 |
| 2024-06-03 | -60.47 | $10.37 | 196900 |
| 2024-05-31 | -50.00 | $10.38 | 156847 |
| 2024-05-30 | -60.71 | $10.29 | 165900 |
| 2024-05-29 | -55.56 | $10.28 | 153500 |
| 2024-05-28 | -26.98 | $10.46 | 218835 |
| 2024-05-24 | -20.63 | $10.50 | 77431 |
| 2024-05-23 | -26.98 | $10.46 | 83400 |
| 2024-05-22 | -12.70 | $10.55 | 180100 |
| 2024-05-21 | -7.94 | $10.58 | 78719 |
| 2024-05-20 | -7.25 | $10.58 | 127600 |
| 2024-05-17 | -4.29 | $10.55 | 153000 |
| 2024-05-16 | -2.78 | $10.56 | 249600 |
| 2024-05-15 | -1.37 | $10.57 | 267300 |
| 2024-05-14 | -14.49 | $10.43 | 142400 |
| 2024-05-13 | -12.86 | $10.44 | 185400 |
| 2024-05-10 | -11.43 | $10.45 | 214900 |
| 2024-05-09 | 0.00 | $10.40 | 134823 |
| 2024-05-08 | -12.00 | $10.27 | 93700 |
| 2024-05-07 | -4.00 | $10.31 | 130900 |
| 2024-05-06 | -22.22 | $10.25 | 68100 |
| 2024-05-03 | -35.19 | $10.18 | 42822 |
| 2024-05-02 | -50.00 | $10.10 | 73500 |
| 2024-05-01 | -52.73 | $10.09 | 153000 |
| 2024-04-30 | -58.18 | $10.06 | 187800 |
| 2024-04-29 | -49.09 | $10.11 | 166400 |
| 2024-04-26 | -57.14 | $10.10 | 163111 |
| 2024-04-25 | -70.31 | $10.02 | 185108 |
| 2024-04-24 | -60.94 | $10.08 | 137300 |
| 2024-04-23 | -57.81 | $10.10 | 166320 |
| 2024-04-22 | -76.56 | $9.98 | 148900 |
| 2024-04-19 | -93.85 | $9.87 | 102400 |
| 2024-04-18 | -93.85 | $9.87 | 150742 |
| 2024-04-17 | -92.31 | $9.88 | 143200 |
| 2024-04-16 | -100.00 | $9.83 | 297100 |
| 2024-04-15 | -98.36 | $9.88 | 151328 |
| 2024-04-12 | -100.00 | $9.90 | 236142 |
| 2024-04-11 | -78.79 | $10.22 | 132415 |
| 2024-04-10 | -87.88 | $10.19 | 127300 |
| 2024-04-09 | -54.84 | $10.31 | 117000 |
| 2024-04-08 | -58.06 | $10.30 | 119400 |
| 2024-04-05 | -67.74 | $10.27 | 118639 |
| 2024-04-04 | -92.31 | $10.24 | 235221 |
| 2024-04-03 | -73.08 | $10.29 | 135800 |
| 2024-04-02 | -73.08 | $10.29 | 190200 |
| 2024-04-01 | -61.54 | $10.32 | 184100 |
| 2024-03-28 | -6.67 | $10.46 | 314921 |
| 2024-03-27 | -33.33 | $10.38 | 148537 |
| 2024-03-26 | -37.14 | $10.35 | 101246 |
| 2024-03-25 | -34.29 | $10.36 | 94401 |
| 2024-03-22 | -31.43 | $10.37 | 86300 |
| 2024-03-21 | -11.76 | $10.43 | 119919 |
| 2024-03-20 | -28.57 | $10.37 | 126935 |
| 2024-03-19 | -36.96 | $10.30 | 144400 |
| 2024-03-18 | -47.83 | $10.25 | 128513 |
| 2024-03-15 | -47.83 | $10.25 | 182143 |
| 2024-03-14 | -41.30 | $10.28 | 129600 |
| 2024-03-13 | -2.17 | $10.46 | 122600 |
| 2024-03-12 | -6.67 | $10.43 | 207600 |
| 2024-03-11 | -31.11 | $10.32 | 117008 |
| 2024-03-08 | -28.89 | $10.33 | 195800 |
| 2024-03-07 | -4.76 | $10.41 | 120271 |
| 2024-03-06 | -14.29 | $10.31 | 163100 |
| 2024-03-05 | -34.29 | $10.24 | 146500 |
| 2024-03-04 | -5.26 | $10.30 | 125934 |
| 2024-03-01 | 0.00 | $10.28 | 125435 |
| 2024-02-29 | -20.59 | $10.21 | 150200 |
| 2024-02-28 | -36.11 | $10.15 | 91700 |
| 2024-02-27 | -25.00 | $10.19 | 73916 |
| 2024-02-26 | -16.67 | $10.22 | 70022 |
| 2024-02-23 | -11.11 | $10.24 | 174100 |
| 2024-02-22 | -11.76 | $10.21 | 223800 |
| 2024-02-21 | -58.82 | $10.05 | 139300 |
| 2024-02-20 | -64.71 | $10.03 | 361400 |
| 2024-02-16 | -50.00 | $10.08 | 71200 |
| 2024-02-15 | -34.29 | $10.13 | 186200 |
| 2024-02-14 | -34.21 | $10.12 | 128100 |
| 2024-02-13 | -34.15 | $10.11 | 129800 |
| 2024-02-12 | -2.44 | $10.24 | 114300 |
| 2024-02-09 | -2.70 | $10.20 | 143710 |
| 2024-02-08 | -2.86 | $10.18 | 109200 |
| 2024-02-07 | -5.88 | $10.16 | 104900 |
| 2024-02-06 | -18.52 | $10.06 | 135332 |
| 2024-02-05 | -25.93 | $10.04 | 127700 |
| 2024-02-02 | -17.86 | $10.06 | 257305 |
| 2024-02-01 | -11.76 | $10.07 | 210000 |
| 2024-01-31 | -41.18 | $9.97 | 257237 |
| 2024-01-30 | -14.71 | $10.06 | 130424 |
| 2024-01-29 | -8.82 | $10.08 | 151627 |
| 2024-01-26 | -41.18 | $9.97 | 180100 |
| 2024-01-25 | -55.88 | $9.92 | 190527 |
| 2024-01-24 | -38.24 | $9.98 | 128100 |
| 2024-01-23 | -54.29 | $9.93 | 148340 |
| 2024-01-22 | -45.71 | $9.96 | 126500 |
| 2024-01-19 | -37.14 | $9.99 | 161600 |
| 2024-01-18 | -57.14 | $9.92 | 149336 |
| 2024-01-17 | -71.43 | $9.87 | 144300 |
| 2024-01-16 | -57.14 | $9.92 | 151400 |
| 2024-01-12 | -31.43 | $10.01 | 191000 |
| 2024-01-11 | -45.71 | $9.96 | 317700 |
| 2024-01-10 | -5.71 | $10.10 | 216000 |
| 2024-01-09 | -28.57 | $10.02 | 220522 |
| 2024-01-08 | -22.86 | $10.04 | 205018 |
| 2024-01-05 | -62.86 | $9.90 | 132745 |
| 2024-01-04 | -77.14 | $9.85 | 245700 |
| 2024-01-03 | -96.88 | $9.81 | 192736 |
| 2024-01-02 | -74.19 | $9.89 | 207100 |
| 2023-12-29 | -64.52 | $9.92 | 528400 |
| 2023-12-28 | -32.26 | $10.02 | 232100 |
| 2023-12-27 | -12.90 | $10.08 | 165114 |
| 2023-12-26 | -19.35 | $10.06 | 116926 |
| 2023-12-22 | -19.35 | $10.06 | 133910 |
| 2023-12-21 | -31.03 | $10.00 | 143300 |
| 2023-12-20 | -58.62 | $9.92 | 144517 |
| 2023-12-19 | -16.13 | $10.04 | 271935 |
| 2023-12-18 | -11.76 | $10.02 | 246100 |
| 2023-12-15 | -13.46 | $9.98 | 192800 |
| 2023-12-14 | -15.09 | $9.97 | 299500 |
| 2023-12-13 | -5.88 | $10.00 | 173000 |
| 2023-12-12 | -15.91 | $9.89 | 187522 |
| 2023-12-11 | -13.46 | $9.89 | 93000 |
| 2023-12-08 | -18.64 | $9.85 | 226100 |
| 2023-12-07 | -10.94 | $9.89 | 167338 |
| 2023-12-06 | -17.19 | $9.85 | 141926 |
| 2023-12-05 | -9.38 | $9.90 | 129200 |
| 2023-12-04 | -10.94 | $9.89 | 91201 |
| 2023-12-01 | -3.13 | $9.94 | 185700 |
| 2023-11-30 | -7.25 | $9.90 | 118700 |
| 2023-11-29 | -9.76 | $9.87 | 141600 |
| 2023-11-28 | -9.78 | $9.86 | 147000 |
| 2023-11-27 | -5.71 | $9.89 | 203721 |
| 2023-11-24 | -7.27 | $9.87 | 126100 |
| 2023-11-22 | -10.43 | $9.83 | 300432 |
| 2023-11-21 | -5.56 | $9.82 | 142649 |
| 2023-11-20 | -3.70 | $9.84 | 367038 |
| 2023-11-17 | -7.45 | $9.67 | 274400 |
| 2023-11-16 | -18.48 | $9.55 | 247002 |
| 2023-11-15 | -10.87 | $9.62 | 177921 |
| 2023-11-14 | -6.74 | $9.63 | 241600 |
| 2023-11-13 | -22.47 | $9.49 | 87900 |
| 2023-11-10 | -29.21 | $9.43 | 101512 |
| 2023-11-09 | -40.45 | $9.33 | 132100 |
| 2023-11-08 | -33.71 | $9.39 | 169200 |
| 2023-11-07 | -25.84 | $9.46 | 76534 |
| 2023-11-06 | -26.97 | $9.45 | 144714 |
| 2023-11-03 | -13.48 | $9.57 | 262011 |
| 2023-11-02 | -20.25 | $9.43 | 138500 |
| 2023-11-01 | -48.10 | $9.21 | 157800 |
| 2023-10-31 | -58.23 | $9.13 | 183300 |
| 2023-10-30 | -70.89 | $9.03 | 211340 |
| 2023-10-27 | -91.14 | $8.87 | 277734 |
| 2023-10-26 | -87.34 | $8.90 | 1.0M |
| 2023-10-25 | -100.00 | $9.02 | 452041 |
| 2023-10-24 | -72.00 | $9.23 | 196601 |
| 2023-10-23 | -96.00 | $9.11 | 148000 |
| 2023-10-20 | -93.75 | $9.14 | 179918 |
| 2023-10-19 | -93.33 | $9.24 | 166800 |
| 2023-10-18 | -88.10 | $9.29 | 137700 |
| 2023-10-17 | -66.67 | $9.42 | 204400 |
| 2023-10-16 | -64.81 | $9.43 | 151907 |
| 2023-10-13 | -75.93 | $9.37 | 106900 |
| 2023-10-12 | -57.41 | $9.47 | 128900 |
| 2023-10-11 | -49.09 | $9.52 | 76333 |
| 2023-10-10 | -43.64 | $9.55 | 72245 |
| 2023-10-09 | -58.18 | $9.47 | 147100 |
| 2023-10-06 | -70.49 | $9.42 | 134100 |
| 2023-10-05 | -90.16 | $9.30 | 169900 |
| 2023-10-04 | -85.25 | $9.33 | 104322 |
| 2023-10-03 | -90.77 | $9.30 | 247033 |
| 2023-10-02 | -91.04 | $9.39 | 153800 |
| 2023-09-29 | -92.42 | $9.43 | 222600 |
| 2023-09-28 | -88.06 | $9.46 | 147700 |
| 2023-09-27 | -96.92 | $9.42 | 130600 |
| 2023-09-26 | -92.06 | $9.47 | 127500 |
| 2023-09-25 | -96.15 | $9.55 | 115900 |
| 2023-09-22 | -82.69 | $9.62 | 130200 |
| 2023-09-21 | -98.08 | $9.54 | 107400 |
| 2023-09-20 | -90.48 | $9.67 | 147424 |
| 2023-09-19 | -90.48 | $9.67 | 115231 |
| 2023-09-18 | -85.71 | $9.69 | 120355 |
| 2023-09-15 | -90.00 | $9.69 | 173417 |
| 2023-09-14 | -65.00 | $9.79 | 146004 |
| 2023-09-13 | -85.00 | $9.71 | 163100 |
| 2023-09-12 | -88.89 | $9.73 | 109400 |
| 2023-09-11 | -69.44 | $9.80 | 111800 |
| 2023-09-08 | -75.00 | $9.78 | 86326 |
| 2023-09-07 | -83.72 | $9.76 | 82700 |
| 2023-09-06 | -72.09 | $9.81 | 86700 |
| 2023-09-05 | -51.16 | $9.90 | 58016 |
| 2023-09-01 | -34.88 | $9.97 | 67946 |
| 2023-08-31 | -34.88 | $9.97 | 108021 |
| 2023-08-30 | -25.58 | $10.01 | 91300 |
| 2023-08-29 | -30.23 | $9.99 | 68928 |
| 2023-08-28 | -67.31 | $9.86 | 78225 |
| 2023-08-25 | -77.05 | $9.83 | 92200 |
| 2023-08-24 | -86.89 | $9.77 | 140100 |
| 2023-08-23 | -73.77 | $9.85 | 130738 |
| 2023-08-22 | -90.16 | $9.75 | 77300 |
| 2023-08-21 | -88.52 | $9.76 | 75300 |
| 2023-08-18 | -91.80 | $9.74 | 71916 |
| 2023-08-17 | -96.49 | $9.75 | 127902 |
| 2023-08-16 | -92.45 | $9.81 | 110339 |
| 2023-08-15 | -93.62 | $9.86 | 185736 |
| 2023-08-14 | -83.72 | $9.94 | 131400 |
| 2023-08-11 | -91.89 | $9.96 | 108600 |
| 2023-08-10 | -72.97 | $10.03 | 111206 |
| 2023-08-09 | -78.38 | $10.01 | 182607 |
| 2023-08-08 | -70.27 | $10.04 | 76600 |
| 2023-08-07 | -70.27 | $10.04 | 125825 |
| 2023-08-04 | -89.47 | $9.96 | 140605 |
| 2023-08-03 | -68.18 | $10.00 | 110825 |
| 2023-08-02 | -56.25 | $10.03 | 168000 |
| 2023-08-01 | -31.25 | $10.15 | 112200 |
| 2023-07-31 | -14.58 | $10.23 | 139200 |
| 2023-07-28 | -12.77 | $10.23 | 122900 |
| 2023-07-27 | -27.66 | $10.16 | 130700 |
| 2023-07-26 | -7.32 | $10.20 | 89600 |
| 2023-07-25 | -12.20 | $10.18 | 77930 |
| 2023-07-24 | -16.28 | $10.16 | 101402 |
| 2023-07-21 | -16.28 | $10.16 | 76300 |
| 2023-07-20 | -13.95 | $10.17 | 104837 |
| 2023-07-19 | -4.65 | $10.21 | 120400 |
| 2023-07-18 | -5.41 | $10.15 | 113600 |
| 2023-07-17 | -5.71 | $10.13 | 163721 |
| 2023-07-14 | -23.53 | $10.06 | 63700 |
| 2023-07-13 | -23.53 | $10.06 | 83900 |
| 2023-07-12 | -17.65 | $10.08 | 94301 |
| 2023-07-11 | -19.35 | $10.05 | 110316 |
| 2023-07-10 | -41.94 | $9.98 | 101900 |
| 2023-07-07 | -61.29 | $9.92 | 76416 |
| 2023-07-06 | -70.97 | $9.89 | 66400 |
| 2023-07-05 | -45.16 | $9.97 | 98800 |
| 2023-07-03 | -6.45 | $10.09 | 72010 |
| 2023-06-30 | -11.43 | $10.07 | 151939 |
| 2023-06-29 | -15.79 | $9.99 | 98900 |
| 2023-06-28 | -21.95 | $9.96 | 137435 |
| 2023-06-27 | -26.83 | $9.94 | 115809 |
| 2023-06-26 | -60.98 | $9.80 | 186800 |
| 2023-06-23 | -51.22 | $9.84 | 137800 |
| 2023-06-22 | -39.02 | $9.89 | 85537 |
| 2023-06-21 | -36.59 | $9.90 | 106210 |
| 2023-06-20 | -29.27 | $9.93 | 207700 |
| 2023-06-16 | -7.32 | $10.02 | 120014 |
| 2023-06-15 | -12.82 | $9.98 | 169049 |
| 2023-06-14 | -33.33 | $9.90 | 99700 |
| 2023-06-13 | -17.95 | $9.96 | 112500 |
| 2023-06-12 | -33.33 | $9.90 | 100406 |
| 2023-06-09 | -33.33 | $9.90 | 132525 |
| 2023-06-08 | -42.22 | $9.90 | 118415 |
| 2023-06-07 | -50.00 | $9.90 | 121625 |
| 2023-06-06 | -52.73 | $9.90 | 120100 |
| 2023-06-05 | -65.00 | $9.85 | 92940 |
| 2023-06-02 | -65.00 | $9.85 | 97045 |
| 2023-06-01 | -81.67 | $9.75 | 103700 |
| 2023-05-31 | -93.33 | $9.68 | 131500 |
| 2023-05-30 | -92.98 | $9.74 | 146400 |
| 2023-05-26 | -86.67 | $9.78 | 103500 |
| 2023-05-25 | -90.00 | $9.76 | 118300 |
| 2023-05-24 | -100.00 | $9.77 | 146300 |
| 2023-05-23 | -97.92 | $9.83 | 143227 |
| 2023-05-22 | -75.56 | $9.96 | 87526 |
| 2023-05-19 | -77.78 | $9.95 | 114709 |
| 2023-05-18 | -73.33 | $9.97 | 61732 |
| 2023-05-17 | -80.00 | $9.94 | 132230 |
| 2023-05-16 | -97.62 | $9.89 | 86106 |
| 2023-05-15 | -97.37 | $9.93 | 136500 |
| 2023-05-12 | -94.74 | $9.94 | 70800 |
| 2023-05-11 | -74.29 | $10.04 | 120400 |
| 2023-05-10 | -65.71 | $10.07 | 115500 |
| 2023-05-09 | -65.71 | $10.07 | 144900 |
| 2023-05-08 | -34.29 | $10.18 | 53400 |
| 2023-05-05 | -22.86 | $10.22 | 130542 |
| 2023-05-04 | -61.11 | $10.08 | 101613 |
| 2023-05-03 | -50.00 | $10.09 | 62833 |
| 2023-05-02 | -42.86 | $10.12 | 82905 |
| 2023-05-01 | -11.90 | $10.25 | 81545 |
| 2023-04-28 | -5.26 | $10.24 | 151000 |
| 2023-04-27 | -20.00 | $10.18 | 131924 |
| 2023-04-26 | -40.82 | $10.06 | 175700 |
| 2023-04-25 | -26.32 | $10.11 | 95925 |
| 2023-04-24 | -10.53 | $10.20 | 82100 |
| 2023-04-21 | -18.75 | $10.14 | 88500 |
| 2023-04-20 | -15.15 | $10.16 | 88800 |
| 2023-04-19 | -21.21 | $10.12 | 160819 |
| 2023-04-18 | -9.72 | $10.19 | 130800 |
| 2023-04-17 | -1.28 | $10.20 | 193800 |
| 2023-04-14 | -8.64 | $10.14 | 120300 |
| 2023-04-13 | -7.23 | $10.14 | 104813 |
| 2023-04-12 | -8.43 | $10.13 | 85346 |
| 2023-04-11 | -13.41 | $10.08 | 105626 |
| 2023-04-10 | -7.69 | $10.09 | 157100 |
| 2023-04-06 | -7.35 | $10.00 | 145927 |
| 2023-04-05 | -16.18 | $9.94 | 87400 |
| 2023-04-04 | -10.29 | $9.98 | 121200 |
| 2023-04-03 | -26.51 | $9.98 | 147804 |
| 2023-03-31 | -33.33 | $9.93 | 266000 |
| 2023-03-30 | -34.52 | $9.92 | 126324 |
| 2023-03-29 | -45.24 | $9.83 | 100400 |
| 2023-03-28 | -57.14 | $9.73 | 147215 |
| 2023-03-27 | -54.76 | $9.75 | 90400 |
| 2023-03-24 | -61.90 | $9.69 | 103637 |
| 2023-03-23 | -63.10 | $9.68 | 126200 |
| 2023-03-22 | -70.24 | $9.62 | 65947 |
| 2023-03-21 | -66.67 | $9.65 | 201748 |
| 2023-03-20 | -84.71 | $9.50 | 83712 |
| 2023-03-17 | -94.32 | $9.42 | 99600 |
| 2023-03-16 | -84.21 | $9.52 | 190818 |
| 2023-03-15 | -92.23 | $9.46 | 108400 |
| 2023-03-14 | -92.05 | $9.68 | 105829 |
| 2023-03-13 | -100.00 | $9.64 | 217900 |
| 2023-03-10 | -91.95 | $9.74 | 147500 |
| 2023-03-09 | -97.30 | $9.82 | 123343 |
| 2023-03-08 | -94.92 | $9.98 | 111411 |
| 2023-03-07 | -100.00 | $9.96 | 127317 |
| 2023-03-06 | -73.68 | $10.12 | 105848 |
| 2023-03-03 | -75.00 | $10.13 | 96132 |
| 2023-03-02 | -85.94 | $10.06 | 184333 |
| 2023-03-01 | -87.50 | $10.05 | 284002 |
| 2023-02-28 | -85.94 | $10.06 | 135500 |
| 2023-02-27 | -81.25 | $10.09 | 97409 |
| 2023-02-24 | -93.75 | $10.01 | 145200 |
| 2023-02-23 | -89.47 | $10.10 | 97449 |
| 2023-02-22 | -96.49 | $10.06 | 63400 |
| 2023-02-21 | -85.96 | $10.12 | 94700 |
| 2023-02-17 | -68.42 | $10.22 | 90800 |
| 2023-02-16 | -66.67 | $10.23 | 186200 |
| 2023-02-15 | -49.12 | $10.33 | 205121 |
| 2023-02-14 | -42.11 | $10.37 | 169400 |
| 2023-02-13 | -21.05 | $10.49 | 188630 |
| 2023-02-10 | -35.09 | $10.41 | 129800 |
| 2023-02-09 | -54.39 | $10.30 | 144701 |
| 2023-02-08 | -36.84 | $10.40 | 168500 |
| 2023-02-07 | -37.68 | $10.35 | 164721 |
| 2023-02-06 | -48.00 | $10.25 | 231739 |
| 2023-02-03 | -18.89 | $10.44 | 191725 |
| 2023-02-02 | -2.11 | $10.59 | 134800 |
| 2023-02-01 | -1.10 | $10.53 | 251600 |
| 2023-01-31 | 0.00 | $10.44 | 173707 |
| 2023-01-30 | -14.13 | $10.25 | 249028 |
| 2023-01-27 | -21.90 | $10.15 | 188600 |
| 2023-01-26 | -22.86 | $10.14 | 316547 |
| 2023-01-25 | -27.62 | $10.09 | 314300 |
| 2023-01-24 | -23.81 | $10.13 | 387100 |
| 2023-01-23 | -14.29 | $10.23 | 189320 |
| 2023-01-20 | -23.81 | $10.13 | 725031 |
| 2023-01-19 | -27.62 | $10.09 | 266200 |
| 2023-01-18 | -19.05 | $10.18 | 210748 |
| 2023-01-17 | -10.48 | $10.27 | 229347 |
| 2023-01-13 | -18.10 | $10.19 | 274700 |
| 2023-01-12 | -14.29 | $10.23 | 146400 |
| 2023-01-11 | -6.67 | $10.31 | 456431 |
| 2023-01-10 | -3.90 | $10.07 | 515635 |
| 2023-01-09 | -23.38 | $9.92 | 249102 |
| 2023-01-06 | -35.06 | $9.83 | 141345 |
| 2023-01-05 | -57.14 | $9.66 | 111838 |
| 2023-01-04 | -46.75 | $9.74 | 151100 |
| 2023-01-03 | -63.64 | $9.61 | 103700 |
| 2022-12-30 | -70.51 | $9.56 | 405944 |
| 2022-12-29 | -79.01 | $9.50 | 357629 |
| 2022-12-28 | -98.75 | $9.35 | 326700 |
| 2022-12-27 | -92.50 | $9.40 | 314700 |
| 2022-12-23 | -85.00 | $9.46 | 155408 |
| 2022-12-22 | -87.50 | $9.44 | 167127 |
| 2022-12-21 | -90.14 | $9.50 | 241008 |
| 2022-12-20 | -95.77 | $9.46 | 165604 |
| 2022-12-19 | -91.55 | $9.49 | 189200 |
| 2022-12-16 | -92.06 | $9.56 | 126800 |
| 2022-12-15 | -71.23 | $9.62 | 183151 |
| 2022-12-14 | -34.25 | $9.89 | 293300 |
| 2022-12-13 | -30.14 | $9.92 | 187000 |
| 2022-12-12 | -36.99 | $9.87 | 122408 |
| 2022-12-09 | -46.58 | $9.80 | 110900 |
| 2022-12-08 | -38.36 | $9.86 | 182537 |
| 2022-12-07 | -34.78 | $9.82 | 266200 |
| 2022-12-06 | -30.43 | $9.86 | 122700 |
| 2022-12-05 | -21.28 | $9.94 | 109330 |
| 2022-12-02 | -11.11 | $10.02 | 88700 |
| 2022-12-01 | -0.86 | $10.13 | 173440 |
| 2022-11-30 | -2.65 | $10.08 | 219049 |
| 2022-11-29 | -6.52 | $9.84 | 142040 |
| 2022-11-28 | -5.43 | $9.85 | 248710 |
| 2022-11-25 | -3.26 | $9.87 | 50104 |
| 2022-11-23 | -8.70 | $9.82 | 109800 |
| 2022-11-22 | -2.30 | $9.83 | 178200 |
| 2022-11-21 | -1.41 | $9.68 | 182602 |
| 2022-11-18 | -9.46 | $9.62 | 190248 |
| 2022-11-17 | -20.21 | $9.50 | 128100 |
| 2022-11-16 | -21.28 | $9.49 | 267200 |
| 2022-11-15 | -19.15 | $9.51 | 166000 |
| 2022-11-14 | -25.53 | $9.45 | 138941 |
| 2022-11-11 | -5.32 | $9.64 | 156300 |
| 2022-11-10 | 0.00 | $9.60 | 139435 |
| 2022-11-09 | -19.78 | $9.25 | 118700 |
| 2022-11-08 | -6.59 | $9.37 | 94000 |
| 2022-11-07 | -15.38 | $9.29 | 98132 |
| 2022-11-04 | -31.87 | $9.14 | 157606 |
| 2022-11-03 | -48.35 | $8.99 | 295800 |
| 2022-11-02 | -27.47 | $9.18 | 339700 |
| 2022-11-01 | -9.89 | $9.34 | 183431 |
| 2022-10-31 | -1.19 | $9.35 | 211941 |
| 2022-10-28 | -3.75 | $9.29 | 156330 |
| 2022-10-27 | -20.00 | $9.16 | 199900 |
| 2022-10-26 | -11.54 | $9.21 | 178500 |
| 2022-10-25 | -1.54 | $9.16 | 163900 |
| 2022-10-24 | -23.08 | $9.02 | 160800 |
| 2022-10-21 | -26.15 | $9.00 | 134800 |
| 2022-10-20 | -55.38 | $8.81 | 125121 |
| 2022-10-19 | -46.15 | $8.87 | 209700 |
| 2022-10-18 | -50.62 | $8.92 | 246200 |
| 2022-10-17 | -62.96 | $8.82 | 284800 |
| 2022-10-14 | -84.71 | $8.65 | 246919 |
| 2022-10-13 | -75.86 | $8.73 | 263200 |
| 2022-10-12 | -89.00 | $8.72 | 300500 |
| 2022-10-11 | -93.14 | $8.68 | 217204 |
| 2022-10-10 | -97.35 | $8.70 | 108602 |
| 2022-10-07 | -89.15 | $8.81 | 200700 |
| 2022-10-06 | -75.19 | $8.99 | 163500 |
| 2022-10-05 | -65.89 | $9.11 | 186400 |
| 2022-10-04 | -65.12 | $9.12 | 196519 |
| 2022-10-03 | -86.82 | $8.84 | 273541 |
| 2022-09-30 | -89.15 | $8.81 | 556429 |
| 2022-09-29 | -95.35 | $8.73 | 395024 |
| 2022-09-28 | -89.92 | $8.80 | 300939 |
| 2022-09-27 | -96.90 | $8.71 | 292623 |
| 2022-09-26 | -95.12 | $8.79 | 358247 |
| 2022-09-23 | -94.81 | $8.92 | 420600 |
| 2022-09-22 | -98.29 | $9.05 | 240712 |
| 2022-09-21 | -100.00 | $9.14 | 164100 |
| 2022-09-20 | -95.05 | $9.25 | 185200 |
| 2022-09-19 | -93.68 | $9.36 | 207400 |
| 2022-09-16 | -93.27 | $9.39 | 145700 |
| 2022-09-15 | -96.08 | $9.44 | 220400 |
| 2022-09-14 | -87.76 | $9.59 | 112513 |
| 2022-09-13 | -82.08 | $9.66 | 205500 |
| 2022-09-12 | -63.06 | $9.88 | 312100 |
| 2022-09-09 | -71.17 | $9.79 | 145100 |
| 2022-09-08 | -81.98 | $9.67 | 207400 |
| 2022-09-07 | -88.29 | $9.60 | 276649 |
| 2022-09-06 | -99.07 | $9.51 | 247100 |
| 2022-09-02 | -96.00 | $9.62 | 227400 |
| 2022-09-01 | -89.00 | $9.69 | 169300 |
| 2022-08-31 | -97.73 | $9.72 | 144233 |
| 2022-08-30 | -96.55 | $9.74 | 136843 |
| 2022-08-29 | -98.68 | $9.83 | 209328 |
| 2022-08-26 | -95.65 | $9.92 | 171200 |
| 2022-08-25 | -75.44 | $10.15 | 152010 |
| 2022-08-24 | -84.21 | $10.10 | 134200 |
| 2022-08-23 | -94.44 | $10.07 | 125749 |
| 2022-08-22 | -71.19 | $10.16 | 71800 |
| 2022-08-19 | -49.15 | $10.29 | 76514 |
| 2022-08-18 | -36.07 | $10.36 | 106600 |
| 2022-08-17 | -34.43 | $10.37 | 137700 |
| 2022-08-16 | -21.31 | $10.45 | 105235 |
| 2022-08-15 | -13.11 | $10.50 | 130910 |
| 2022-08-12 | -3.13 | $10.54 | 108022 |
| 2022-08-11 | -6.15 | $10.52 | 135900 |
| 2022-08-10 | -6.10 | $10.49 | 179236 |
| 2022-08-09 | -4.05 | $10.43 | 81300 |
| 2022-08-08 | -1.35 | $10.45 | 92200 |
| 2022-08-05 | -8.11 | $10.40 | 174600 |
| 2022-08-04 | -8.11 | $10.40 | 117333 |
| 2022-08-03 | 0.00 | $10.41 | 191542 |
| 2022-08-02 | -19.12 | $10.27 | 241500 |
| 2022-08-01 | -7.14 | $10.35 | 213100 |
| 2022-07-29 | -7.69 | $10.30 | 164003 |
| 2022-07-28 | -1.79 | $10.25 | 141100 |
| 2022-07-27 | -18.87 | $10.13 | 158812 |
| 2022-07-26 | -39.62 | $10.02 | 83400 |
| 2022-07-25 | -30.19 | $10.07 | 100840 |
| 2022-07-22 | -43.40 | $10.00 | 320100 |
| 2022-07-21 | -16.98 | $10.14 | 352600 |
| 2022-07-20 | -7.55 | $10.19 | 106500 |
| 2022-07-19 | -20.00 | $10.10 | 201800 |
| 2022-07-18 | -45.00 | $9.93 | 136600 |
| 2022-07-15 | -32.81 | $9.99 | 595200 |
| 2022-07-14 | -56.25 | $9.84 | 174002 |
| 2022-07-13 | -45.31 | $9.91 | 181300 |
| 2022-07-12 | -39.06 | $9.95 | 157100 |
| 2022-07-11 | -42.68 | $10.03 | 334700 |
| 2022-07-08 | -66.06 | $9.93 | 121118 |
| 2022-07-07 | -69.57 | $9.91 | 234700 |
| 2022-07-06 | -80.00 | $9.79 | 157300 |
| 2022-07-05 | -83.76 | $9.75 | 428016 |
| 2022-07-01 | -69.23 | $9.92 | 178013 |
| 2022-06-30 | -82.05 | $9.77 | 330100 |
| 2022-06-29 | -67.80 | $9.94 | 189100 |
| 2022-06-28 | -68.91 | $9.93 | 138200 |
| 2022-06-27 | -54.62 | $10.10 | 120900 |
| 2022-06-24 | -57.98 | $10.06 | 127600 |
| 2022-06-23 | -77.31 | $9.83 | 157114 |
| 2022-06-22 | -84.87 | $9.74 | 152900 |
| 2022-06-21 | -76.47 | $9.84 | 150300 |
| 2022-06-17 | -89.08 | $9.69 | 315800 |
| 2022-06-16 | -97.48 | $9.59 | 154043 |
| 2022-06-15 | -83.49 | $9.84 | 279605 |
| 2022-06-14 | -94.50 | $9.72 | 215516 |
| 2022-06-13 | -95.40 | $9.92 | 204531 |
| 2022-06-10 | -56.47 | $10.27 | 126100 |
| 2022-06-09 | -24.00 | $10.51 | 181000 |
| 2022-06-08 | -10.00 | $10.65 | 88800 |
| 2022-06-07 | -6.00 | $10.69 | 131700 |
| 2022-06-06 | -19.00 | $10.56 | 140490 |
| 2022-06-03 | -19.00 | $10.56 | 106322 |
| 2022-06-02 | -10.09 | $10.73 | 77200 |
| 2022-06-01 | -28.32 | $10.56 | 111800 |
| 2022-05-31 | -18.58 | $10.67 | 176200 |
| 2022-05-27 | -16.81 | $10.69 | 131700 |
| 2022-05-26 | -29.82 | $10.55 | 306800 |
| 2022-05-25 | -42.24 | $10.42 | 150600 |
| 2022-05-24 | -49.14 | $10.34 | 208300 |
| 2022-05-23 | -54.31 | $10.28 | 166800 |
| 2022-05-20 | -63.56 | $10.18 | 123000 |
| 2022-05-19 | -70.90 | $10.14 | 183100 |
| 2022-05-18 | -75.47 | $10.14 | 274005 |
| 2022-05-17 | -66.04 | $10.29 | 149900 |
| 2022-05-16 | -83.02 | $10.02 | 152300 |
| 2022-05-13 | -83.65 | $10.01 | 125742 |
| 2022-05-12 | -92.45 | $9.87 | 371100 |
| 2022-05-11 | -99.26 | $10.00 | 273018 |
| 2022-05-10 | -96.85 | $10.11 | 151836 |
| 2022-05-09 | -96.06 | $10.12 | 226839 |
| 2022-05-06 | -91.30 | $10.50 | 183100 |
| 2022-05-05 | -93.75 | $10.59 | 174320 |
| 2022-05-04 | -60.00 | $10.86 | 165200 |
| 2022-05-03 | -78.31 | $10.72 | 89500 |
| 2022-05-02 | -87.64 | $10.65 | 145900 |
| 2022-04-29 | -92.21 | $10.72 | 126000 |
| 2022-04-28 | -70.13 | $10.89 | 143319 |
| 2022-04-27 | -97.40 | $10.68 | 197236 |
| 2022-04-26 | -95.95 | $10.72 | 106500 |
| 2022-04-25 | -79.10 | $10.90 | 121200 |
| 2022-04-22 | -92.59 | $10.93 | 109211 |
| 2022-04-21 | -87.18 | $11.09 | 185200 |
| 2022-04-20 | -56.41 | $11.21 | 125400 |
| 2022-04-19 | -79.49 | $11.12 | 171700 |
| 2022-04-18 | -84.62 | $11.10 | 163200 |
| 2022-04-14 | -92.68 | $11.05 | 109512 |
| 2022-04-13 | -50.91 | $11.15 | 79012 |
| 2022-04-12 | -40.85 | $11.14 | 229543 |
| 2022-04-11 | -29.35 | $11.16 | 121927 |
| 2022-04-08 | -16.35 | $11.26 | 116121 |
| 2022-04-07 | -17.31 | $11.25 | 132411 |
| 2022-04-06 | -19.23 | $11.23 | 153200 |
| 2022-04-05 | -11.54 | $11.31 | 191500 |
| 2022-04-04 | -6.73 | $11.36 | 210800 |
| 2022-04-01 | 0.00 | $11.40 | 231601 |
| 2022-03-31 | -5.15 | $11.31 | 343416 |
| 2022-03-30 | -27.50 | $11.26 | 132521 |
| 2022-03-29 | -30.00 | $11.23 | 157144 |
| 2022-03-28 | -42.50 | $11.08 | 89500 |
| 2022-03-25 | -38.33 | $11.13 | 119037 |
| 2022-03-24 | -42.50 | $11.08 | 215413 |
| 2022-03-23 | -40.83 | $11.10 | 129442 |
| 2022-03-22 | -32.50 | $11.20 | 123907 |
| 2022-03-21 | -37.50 | $11.14 | 134428 |
| 2022-03-18 | -33.88 | $11.19 | 170902 |
| 2022-03-17 | -48.48 | $11.07 | 162402 |
| 2022-03-16 | -61.76 | $10.91 | 151000 |
| 2022-03-15 | -77.21 | $10.70 | 225627 |
| 2022-03-14 | -94.12 | $10.47 | 232129 |
| 2022-03-11 | -93.06 | $10.69 | 230900 |
| 2022-03-10 | -86.93 | $10.79 | 178300 |
| 2022-03-09 | -81.70 | $10.87 | 151000 |
| 2022-03-08 | -99.35 | $10.60 | 217700 |
| 2022-03-07 | -97.30 | $10.68 | 317000 |
| 2022-03-04 | -83.76 | $11.14 | 194600 |
| 2022-03-03 | -62.39 | $11.39 | 108337 |
| 2022-03-02 | -55.56 | $11.47 | 153000 |
| 2022-03-01 | -64.10 | $11.37 | 108608 |
| 2022-02-28 | -54.70 | $11.48 | 126740 |
| 2022-02-25 | -50.43 | $11.53 | 123700 |
| 2022-02-24 | -74.36 | $11.25 | 299400 |
| 2022-02-23 | -93.68 | $11.23 | 195235 |
| 2022-02-22 | -94.05 | $11.33 | 128702 |
| 2022-02-18 | -58.59 | $11.54 | 99800 |
| 2022-02-17 | -58.59 | $11.54 | 94148 |
| 2022-02-16 | -38.38 | $11.74 | 157158 |
| 2022-02-15 | -49.49 | $11.63 | 175728 |
| 2022-02-14 | -61.54 | $11.53 | 126300 |
| 2022-02-11 | -44.25 | $11.76 | 203849 |
| 2022-02-10 | -34.88 | $11.97 | 149740 |
| 2022-02-09 | -26.15 | $12.09 | 161500 |
| 2022-02-08 | -39.23 | $11.92 | 166900 |
| 2022-02-07 | -51.54 | $11.76 | 133112 |
| 2022-02-04 | -50.00 | $11.78 | 163600 |
| 2022-02-03 | -48.46 | $11.80 | 135500 |
| 2022-02-02 | -35.38 | $11.97 | 113144 |
| 2022-02-01 | -41.98 | $11.89 | 200930 |
| 2022-01-31 | -50.38 | $11.78 | 142333 |
| 2022-01-28 | -63.36 | $11.61 | 148145 |
| 2022-01-27 | -77.10 | $11.43 | 169039 |
| 2022-01-26 | -77.10 | $11.43 | 219341 |
| 2022-01-25 | -70.99 | $11.51 | 465124 |
| 2022-01-24 | -68.70 | $11.54 | 533234 |
| 2022-01-21 | -87.50 | $11.53 | 645836 |
| 2022-01-20 | -97.01 | $11.79 | 162647 |
| 2022-01-19 | -85.51 | $11.85 | 265400 |
| 2022-01-18 | -61.45 | $11.93 | 488900 |
| 2022-01-14 | -25.30 | $12.23 | 167000 |
| 2022-01-13 | -20.48 | $12.27 | 118300 |
| 2022-01-12 | -4.82 | $12.40 | 102100 |
| 2022-01-11 | -21.69 | $12.26 | 119420 |
| 2022-01-10 | -33.73 | $12.16 | 169005 |
| 2022-01-07 | -31.33 | $12.18 | 133200 |
| 2022-01-06 | -25.30 | $12.23 | 137600 |
| 2022-01-05 | -33.73 | $12.16 | 260224 |
| 2022-01-04 | -12.05 | $12.34 | 134600 |
| 2022-01-03 | -6.02 | $12.39 | 138400 |
| 2021-12-31 | -31.33 | $12.18 | 508639 |
| 2021-12-30 | -5.00 | $12.37 | 120900 |
| 2021-12-29 | 0.00 | $12.35 | 106139 |
| 2021-12-28 | -5.88 | $12.25 | 125249 |
| 2021-12-27 | -3.28 | $12.20 | 150847 |
| 2021-12-23 | -14.75 | $12.13 | 166900 |
| 2021-12-22 | -45.90 | $11.94 | 163341 |
| 2021-12-21 | -59.02 | $11.86 | 74600 |
| 2021-12-20 | -91.80 | $11.66 | 160345 |
| 2021-12-17 | -56.14 | $11.90 | 125111 |
| 2021-12-16 | -35.09 | $12.02 | 161900 |
| 2021-12-15 | -25.81 | $12.11 | 154000 |
| 2021-12-14 | -50.72 | $11.99 | 141000 |
| 2021-12-13 | -54.29 | $11.97 | 199527 |
| 2021-12-10 | -52.86 | $11.98 | 133606 |
| 2021-12-09 | -52.70 | $12.00 | 99800 |
| 2021-12-08 | -43.24 | $12.07 | 159048 |
| 2021-12-07 | -52.70 | $12.00 | 144400 |
| 2021-12-06 | -74.32 | $11.84 | 125116 |
| 2021-12-03 | -89.19 | $11.73 | 134100 |
| 2021-12-02 | -81.16 | $11.83 | 113706 |
| 2021-12-01 | -97.10 | $11.72 | 166000 |
| 2021-11-30 | -93.94 | $11.77 | 253100 |
| 2021-11-29 | -91.67 | $11.84 | 111317 |
| 2021-11-26 | -91.67 | $11.84 | 112403 |
| 2021-11-24 | -76.09 | $12.04 | 84000 |
| 2021-11-23 | -86.96 | $11.99 | 191300 |
| 2021-11-22 | -91.18 | $12.08 | 173844 |
| 2021-11-19 | -84.85 | $12.11 | 75623 |
| 2021-11-18 | -75.76 | $12.14 | 128216 |
| 2021-11-17 | -72.22 | $12.13 | 403607 |
| 2021-11-16 | -36.11 | $12.26 | 142921 |
| 2021-11-15 | -24.39 | $12.29 | 67813 |
| 2021-11-12 | -18.18 | $12.31 | 73800 |
| 2021-11-11 | -2.22 | $12.38 | 71200 |
| 2021-11-10 | -13.21 | $12.32 | 175241 |
| 2021-11-09 | -6.90 | $12.34 | 129439 |
| 2021-11-08 | -6.90 | $12.34 | 96000 |
| 2021-11-05 | -14.29 | $12.28 | 80400 |
| 2021-11-04 | -7.84 | $12.27 | 106000 |
| 2021-11-03 | -6.12 | $12.26 | 74300 |
| 2021-11-02 | -5.17 | $12.23 | 95813 |
| 2021-11-01 | -3.64 | $12.21 | 118600 |
| 2021-10-29 | -1.79 | $12.17 | 115226 |
| 2021-10-28 | -5.36 | $12.15 | 175224 |
| 2021-10-27 | -14.29 | $12.10 | 143400 |
| 2021-10-26 | -14.29 | $12.10 | 99100 |
| 2021-10-25 | -7.27 | $12.13 | 147600 |
| 2021-10-22 | -1.96 | $12.12 | 146000 |
| 2021-10-21 | -2.13 | $12.08 | 127800 |
| 2021-10-20 | -9.80 | $12.08 | 140005 |
| 2021-10-19 | -15.69 | $12.05 | 128400 |
| 2021-10-18 | -21.57 | $12.02 | 81300 |
| 2021-10-15 | -21.57 | $12.02 | 92205 |
| 2021-10-14 | -55.38 | $11.91 | 141600 |
| 2021-10-13 | -60.00 | $11.88 | 70700 |
| 2021-10-12 | -72.86 | $11.81 | 80800 |
| 2021-10-11 | -68.29 | $11.88 | 113207 |
| 2021-10-08 | -63.74 | $11.95 | 71730 |
| 2021-10-07 | -65.59 | $11.94 | 83700 |
| 2021-10-06 | -78.72 | $11.82 | 104300 |
| 2021-10-05 | -81.25 | $11.80 | 131700 |
| 2021-10-04 | -89.80 | $11.72 | 145100 |
| 2021-10-01 | -91.21 | $11.77 | 136116 |
| 2021-09-30 | -100.00 | $11.71 | 313506 |
| 2021-09-29 | -93.59 | $11.88 | 93304 |
| 2021-09-28 | -96.15 | $11.86 | 168000 |
| 2021-09-27 | -78.95 | $12.01 | 97638 |
| 2021-09-24 | -78.95 | $12.01 | 116100 |
| 2021-09-23 | -78.95 | $12.01 | 163100 |
| 2021-09-22 | -85.53 | $11.96 | 120941 |
| 2021-09-21 | -92.11 | $11.91 | 201538 |
| 2021-09-20 | -89.47 | $11.93 | 200300 |
| 2021-09-17 | -92.31 | $12.13 | 106840 |
| 2021-09-16 | -92.50 | $12.24 | 119800 |
| 2021-09-15 | -84.62 | $12.28 | 121647 |
| 2021-09-14 | -80.95 | $12.30 | 164744 |
| 2021-09-13 | -70.00 | $12.43 | 153200 |
| 2021-09-10 | -63.33 | $12.45 | 112440 |
| 2021-09-09 | -53.13 | $12.49 | 104631 |
| 2021-09-08 | -40.63 | $12.53 | 106411 |
| 2021-09-07 | -31.25 | $12.56 | 188990 |
| 2021-09-03 | -18.75 | $12.60 | 111935 |
| 2021-09-02 | -28.13 | $12.57 | 179000 |
| 2021-09-01 | -34.38 | $12.55 | 131502 |
| 2021-08-31 | -41.18 | $12.52 | 161346 |
| 2021-08-30 | -41.18 | $12.52 | 100707 |
| 2021-08-27 | -29.41 | $12.56 | 91300 |
| 2021-08-26 | -47.06 | $12.50 | 140633 |
| 2021-08-25 | -29.41 | $12.56 | 76047 |
| 2021-08-24 | -29.41 | $12.56 | 91534 |
| 2021-08-23 | -47.06 | $12.50 | 114400 |
| 2021-08-20 | -58.82 | $12.46 | 92800 |
| 2021-08-19 | -79.41 | $12.39 | 257137 |
| 2021-08-18 | -41.18 | $12.52 | 137400 |
| 2021-08-17 | -23.53 | $12.58 | 190400 |
| 2021-08-16 | -5.41 | $12.64 | 175044 |
| 2021-08-13 | -4.26 | $12.64 | 164225 |
| 2021-08-12 | -2.13 | $12.65 | 257000 |
| 2021-08-11 | -17.39 | $12.57 | 68432 |
| 2021-08-10 | -29.17 | $12.53 | 121279 |
| 2021-08-09 | -36.73 | $12.50 | 137734 |
| 2021-08-06 | -42.86 | $12.47 | 99500 |
| 2021-08-05 | -46.94 | $12.45 | 147300 |
| 2021-08-04 | -53.06 | $12.42 | 134144 |
| 2021-08-03 | -44.90 | $12.46 | 96500 |
| 2021-08-02 | -48.98 | $12.44 | 110336 |
| 2021-07-30 | -57.14 | $12.40 | 156537 |
| 2021-07-29 | -53.06 | $12.42 | 102119 |
| 2021-07-28 | -57.14 | $12.40 | 152606 |
| 2021-07-27 | -48.98 | $12.44 | 99129 |
| 2021-07-26 | -42.86 | $12.47 | 128536 |
| 2021-07-23 | -30.61 | $12.53 | 102314 |
| 2021-07-22 | -40.82 | $12.48 | 118443 |
| 2021-07-21 | -36.73 | $12.50 | 60434 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.25
2026-07-17
Close Price
$11.94
Vol: 68235Average Directional Index - Detailed Analysis
Minimum
6.57
Average
18.54
Maximum
60.22
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.25 | $11.94 | 68235 |
| 2026-07-16 | 10.29 | $12.16 | 62438 |
| 2026-07-15 | 10.65 | $12.17 | 64743 |
| 2026-07-14 | 10.91 | $12.18 | 98000 |
| 2026-07-13 | 11.00 | $12.26 | 126200 |
| 2026-07-10 | 10.87 | $12.28 | 68213 |
| 2026-07-09 | 10.76 | $12.20 | 73309 |
| 2026-07-08 | 11.08 | $12.13 | 83532 |
| 2026-07-07 | 11.65 | $12.20 | 87500 |
| 2026-07-06 | 11.60 | $12.17 | 131800 |
| 2026-07-02 | 11.54 | $12.10 | 79300 |
| 2026-07-01 | 11.74 | $12.08 | 124200 |
| 2026-06-30 | 12.13 | $12.09 | 171620 |
| 2026-06-29 | 12.74 | $11.99 | 131022 |
| 2026-06-26 | 12.98 | $11.83 | 70741 |
| 2026-06-25 | 12.87 | $11.81 | 68900 |
| 2026-06-24 | 12.96 | $11.77 | 75600 |
| 2026-06-23 | 12.69 | $11.79 | 81500 |
| 2026-06-22 | 12.20 | $11.81 | 98600 |
| 2026-06-18 | 11.95 | $11.88 | 79600 |
| 2026-06-17 | 11.93 | $11.84 | 88028 |
| 2026-06-16 | 11.91 | $11.95 | 51200 |
| 2026-06-15 | 12.46 | $12.02 | 76500 |
| 2026-06-12 | 13.11 | $11.93 | 100237 |
| 2026-06-11 | 13.47 | $11.86 | 146612 |
| 2026-06-10 | 13.71 | $11.71 | 100813 |
| 2026-06-09 | 13.61 | $11.81 | 166601 |
| 2026-06-08 | 13.51 | $11.67 | 96243 |
| 2026-06-05 | 13.52 | $11.72 | 135835 |
| 2026-06-04 | 13.70 | $11.98 | 95400 |
| 2026-06-03 | 13.79 | $12.01 | 86400 |
| 2026-06-02 | 13.79 | $12.07 | 131421 |
| 2026-06-01 | 13.74 | $11.97 | 211907 |
| 2026-05-29 | 13.76 | $12.08 | 124100 |
| 2026-05-28 | 13.41 | $12.01 | 118216 |
| 2026-05-27 | 13.27 | $11.99 | 61826 |
| 2026-05-26 | 13.19 | $11.93 | 123904 |
| 2026-05-22 | 13.13 | $11.85 | 82321 |
| 2026-05-21 | 13.23 | $11.86 | 95538 |
| 2026-05-20 | 13.49 | $11.83 | 159208 |
| 2026-05-19 | 13.92 | $11.64 | 110531 |
| 2026-05-18 | 14.29 | $11.62 | 120300 |
| 2026-05-15 | 14.61 | $11.55 | 101700 |
| 2026-05-14 | 15.00 | $11.89 | 105478 |
| 2026-05-13 | 14.94 | $11.88 | 123600 |
| 2026-05-12 | 15.15 | $11.89 | 84268 |
| 2026-05-11 | 15.34 | $11.92 | 148205 |
| 2026-05-08 | 15.31 | $11.90 | 62100 |
| 2026-05-07 | 15.37 | $11.88 | 124900 |
| 2026-05-06 | 15.36 | $11.91 | 117700 |
| 2026-05-05 | 15.56 | $11.77 | 62718 |
| 2026-05-04 | 16.18 | $11.70 | 93007 |
| 2026-05-01 | 16.82 | $11.83 | 107623 |
| 2026-04-30 | 16.96 | $11.83 | 147246 |
| 2026-04-29 | 17.39 | $11.63 | 139500 |
| 2026-04-28 | 18.25 | $11.67 | 110233 |
| 2026-04-27 | 19.20 | $11.73 | 137100 |
| 2026-04-24 | 20.03 | $11.66 | 104600 |
| 2026-04-23 | 21.05 | $11.62 | 94034 |
| 2026-04-22 | 22.12 | $11.66 | 58900 |
| 2026-04-21 | 22.94 | $11.68 | 82031 |
| 2026-04-20 | 23.79 | $11.74 | 53072 |
| 2026-04-17 | 24.46 | $11.77 | 156600 |
| 2026-04-16 | 25.15 | $11.71 | 88407 |
| 2026-04-15 | 26.25 | $11.65 | 170418 |
| 2026-04-14 | 27.40 | $11.75 | 152100 |
| 2026-04-13 | 28.62 | $11.63 | 150708 |
| 2026-04-10 | 30.05 | $11.48 | 112200 |
| 2026-04-09 | 31.36 | $11.50 | 210100 |
| 2026-04-08 | 32.58 | $11.46 | 163705 |
| 2026-04-07 | 33.85 | $11.17 | 226236 |
| 2026-04-06 | 34.07 | $11.17 | 147946 |
| 2026-04-02 | 34.31 | $11.14 | 225636 |
| 2026-04-01 | 34.46 | $11.11 | 186700 |
| 2026-03-31 | 34.72 | $10.96 | 205000 |
| 2026-03-30 | 34.23 | $10.62 | 119655 |
| 2026-03-27 | 32.94 | $10.64 | 156920 |
| 2026-03-26 | 31.58 | $10.82 | 167125 |
| 2026-03-25 | 30.41 | $11.05 | 185100 |
| 2026-03-24 | 29.53 | $10.99 | 168542 |
| 2026-03-23 | 28.31 | $10.94 | 156800 |
| 2026-03-20 | 26.85 | $10.84 | 110800 |
| 2026-03-19 | 25.30 | $11.00 | 285635 |
| 2026-03-18 | 23.89 | $11.16 | 154625 |
| 2026-03-17 | 22.75 | $11.29 | 82098 |
| 2026-03-16 | 21.78 | $11.23 | 106945 |
| 2026-03-13 | 20.42 | $11.14 | 97134 |
| 2026-03-12 | 18.99 | $11.30 | 192344 |
| 2026-03-11 | 17.81 | $11.49 | 264600 |
| 2026-03-10 | 16.79 | $11.46 | 271100 |
| 2026-03-09 | 15.43 | $11.35 | 294124 |
| 2026-03-06 | 13.40 | $11.38 | 176314 |
| 2026-03-05 | 11.72 | $11.56 | 232600 |
| 2026-03-04 | 10.30 | $11.73 | 151802 |
| 2026-03-03 | 9.42 | $11.74 | 288300 |
| 2026-03-02 | 8.49 | $12.00 | 188100 |
| 2026-02-27 | 8.93 | $12.05 | 127400 |
| 2026-02-26 | 9.23 | $12.04 | 202900 |
| 2026-02-25 | 9.30 | $12.09 | 112000 |
| 2026-02-24 | 9.38 | $11.99 | 188300 |
| 2026-02-23 | 9.82 | $11.95 | 104206 |
| 2026-02-20 | 10.29 | $12.00 | 110000 |
| 2026-02-19 | 10.78 | $11.88 | 71711 |
| 2026-02-18 | 11.13 | $11.99 | 124200 |
| 2026-02-17 | 11.63 | $11.93 | 120200 |
| 2026-02-13 | 12.07 | $11.95 | 145100 |
| 2026-02-12 | 12.51 | $12.03 | 188793 |
| 2026-02-11 | 12.39 | $12.10 | 85648 |
| 2026-02-10 | 11.94 | $12.09 | 128300 |
| 2026-02-09 | 11.51 | $12.06 | 140347 |
| 2026-02-06 | 11.36 | $11.98 | 159400 |
| 2026-02-05 | 11.60 | $11.82 | 141834 |
| 2026-02-04 | 12.01 | $11.88 | 206716 |
| 2026-02-03 | 12.36 | $11.95 | 226600 |
| 2026-02-02 | 12.72 | $11.94 | 128106 |
| 2026-01-30 | 13.21 | $11.90 | 116733 |
| 2026-01-29 | 13.87 | $11.89 | 217513 |
| 2026-01-28 | 14.55 | $11.92 | 138104 |
| 2026-01-27 | 14.92 | $11.99 | 193300 |
| 2026-01-26 | 14.94 | $11.97 | 128408 |
| 2026-01-23 | 14.96 | $11.90 | 139700 |
| 2026-01-22 | 15.21 | $11.93 | 123700 |
| 2026-01-21 | 15.47 | $11.82 | 147022 |
| 2026-01-20 | 16.29 | $11.72 | 194300 |
| 2026-01-16 | 16.99 | $11.94 | 98107 |
| 2026-01-15 | 16.44 | $11.96 | 202244 |
| 2026-01-14 | 15.70 | $12.00 | 167300 |
| 2026-01-13 | 14.92 | $12.00 | 232106 |
| 2026-01-12 | 14.36 | $11.94 | 231131 |
| 2026-01-09 | 13.91 | $11.84 | 218121 |
| 2026-01-08 | 14.10 | $11.77 | 118400 |
| 2026-01-07 | 14.62 | $11.70 | 489400 |
| 2026-01-06 | 15.16 | $11.86 | 204900 |
| 2026-01-05 | 14.91 | $11.84 | 151900 |
| 2026-01-02 | 14.89 | $11.80 | 193900 |
| 2025-12-31 | 14.86 | $11.71 | 209301 |
| 2025-12-30 | 14.93 | $11.79 | 155400 |
| 2025-12-29 | 14.80 | $11.74 | 104541 |
| 2025-12-26 | 14.92 | $11.75 | 101300 |
| 2025-12-24 | 14.84 | $11.72 | 94100 |
| 2025-12-23 | 14.91 | $11.69 | 138914 |
| 2025-12-22 | 15.14 | $11.67 | 109300 |
| 2025-12-19 | 15.55 | $11.73 | 209747 |
| 2025-12-18 | 15.79 | $11.58 | 185327 |
| 2025-12-17 | 16.49 | $11.57 | 128015 |
| 2025-12-16 | 17.22 | $11.62 | 271603 |
| 2025-12-15 | 17.62 | $11.65 | 107000 |
| 2025-12-12 | 17.64 | $11.69 | 123737 |
| 2025-12-11 | 17.66 | $11.76 | 178100 |
| 2025-12-10 | 17.19 | $11.82 | 149229 |
| 2025-12-09 | 16.70 | $11.70 | 119000 |
| 2025-12-08 | 16.44 | $11.73 | 199923 |
| 2025-12-05 | 16.25 | $11.71 | 213400 |
| 2025-12-04 | 16.04 | $11.68 | 152900 |
| 2025-12-03 | 16.04 | $11.64 | 156800 |
| 2025-12-02 | 16.26 | $11.62 | 251802 |
| 2025-12-01 | 16.49 | $11.58 | 118300 |
| 2025-11-28 | 16.73 | $11.61 | 145100 |
| 2025-11-26 | 17.06 | $11.48 | 179200 |
| 2025-11-25 | 17.61 | $11.46 | 252109 |
| 2025-11-24 | 18.40 | $11.30 | 142711 |
| 2025-11-21 | 18.44 | $11.20 | 210006 |
| 2025-11-20 | 18.11 | $11.13 | 207400 |
| 2025-11-19 | 17.77 | $11.24 | 193100 |
| 2025-11-18 | 16.32 | $11.16 | 117400 |
| 2025-11-17 | 14.57 | $11.21 | 180700 |
| 2025-11-14 | 12.83 | $11.34 | 250302 |
| 2025-11-13 | 11.39 | $11.44 | 224247 |
| 2025-11-12 | 10.49 | $11.58 | 132400 |
| 2025-11-11 | 10.27 | $11.57 | 221000 |
| 2025-11-10 | 10.05 | $11.57 | 164025 |
| 2025-11-07 | 10.06 | $11.47 | 196300 |
| 2025-11-06 | 9.75 | $11.50 | 110500 |
| 2025-11-05 | 10.00 | $11.58 | 111000 |
| 2025-11-04 | 10.43 | $11.56 | 159000 |
| 2025-11-03 | 10.88 | $11.62 | 117005 |
| 2025-10-31 | 10.90 | $11.66 | 136903 |
| 2025-10-30 | 11.04 | $11.63 | 169900 |
| 2025-10-29 | 11.56 | $11.64 | 105020 |
| 2025-10-28 | 12.09 | $11.67 | 134800 |
| 2025-10-27 | 12.34 | $11.68 | 138300 |
| 2025-10-24 | 12.74 | $11.58 | 130400 |
| 2025-10-23 | 13.38 | $11.56 | 175735 |
| 2025-10-22 | 13.42 | $11.48 | 193000 |
| 2025-10-21 | 13.47 | $11.60 | 169143 |
| 2025-10-20 | 13.52 | $11.58 | 175700 |
| 2025-10-17 | 13.58 | $11.45 | 136436 |
| 2025-10-16 | 13.49 | $11.52 | 174217 |
| 2025-10-15 | 13.67 | $11.61 | 155848 |
| 2025-10-14 | 13.87 | $11.56 | 218716 |
| 2025-10-13 | 13.80 | $11.59 | 385700 |
| 2025-10-10 | 13.88 | $11.49 | 164500 |
| 2025-10-09 | 13.97 | $11.74 | 188500 |
| 2025-10-08 | 13.80 | $11.80 | 137325 |
| 2025-10-07 | 12.98 | $11.76 | 170700 |
| 2025-10-06 | 12.12 | $11.75 | 202511 |
| 2025-10-03 | 11.42 | $11.73 | 145000 |
| 2025-10-02 | 10.74 | $11.71 | 184500 |
| 2025-10-01 | 10.35 | $11.68 | 213309 |
| 2025-09-30 | 10.19 | $11.57 | 232600 |
| 2025-09-29 | 10.66 | $11.50 | 138200 |
| 2025-09-26 | 10.74 | $11.49 | 100406 |
| 2025-09-25 | 10.82 | $11.49 | 116919 |
| 2025-09-24 | 10.91 | $11.53 | 118222 |
| 2025-09-23 | 11.30 | $11.59 | 75000 |
| 2025-09-22 | 11.19 | $11.59 | 126900 |
| 2025-09-19 | 11.44 | $11.59 | 121000 |
| 2025-09-18 | 11.71 | $11.54 | 144300 |
| 2025-09-17 | 12.00 | $11.56 | 172547 |
| 2025-09-16 | 12.30 | $11.59 | 137600 |
| 2025-09-15 | 12.21 | $11.64 | 128523 |
| 2025-09-12 | 11.86 | $11.69 | 130507 |
| 2025-09-11 | 10.93 | $11.74 | 143100 |
| 2025-09-10 | 9.65 | $11.70 | 122254 |
| 2025-09-09 | 8.41 | $11.61 | 171600 |
| 2025-09-08 | 7.71 | $11.60 | 108140 |
| 2025-09-05 | 7.12 | $11.54 | 179236 |
| 2025-09-04 | 6.69 | $11.52 | 97900 |
| 2025-09-03 | 6.59 | $11.51 | 74806 |
| 2025-09-02 | 6.57 | $11.49 | 125700 |
| 2025-08-29 | 6.62 | $11.55 | 93700 |
| 2025-08-28 | 6.59 | $11.54 | 71235 |
| 2025-08-27 | 6.69 | $11.49 | 88030 |
| 2025-08-26 | 6.87 | $11.53 | 102700 |
| 2025-08-25 | 7.06 | $11.54 | 122100 |
| 2025-08-22 | 7.26 | $11.48 | 67700 |
| 2025-08-21 | 7.59 | $11.36 | 76520 |
| 2025-08-20 | 7.45 | $11.38 | 94000 |
| 2025-08-19 | 7.31 | $11.47 | 55943 |
| 2025-08-18 | 7.56 | $11.50 | 76900 |
| 2025-08-15 | 7.76 | $11.43 | 65700 |
| 2025-08-14 | 8.13 | $11.50 | 82929 |
| 2025-08-13 | 8.06 | $11.56 | 126627 |
| 2025-08-12 | 7.85 | $11.51 | 129547 |
| 2025-08-11 | 7.91 | $11.45 | 89410 |
| 2025-08-08 | 8.08 | $11.46 | 93200 |
| 2025-08-07 | 8.32 | $11.41 | 140000 |
| 2025-08-06 | 8.57 | $11.42 | 95200 |
| 2025-08-05 | 8.82 | $11.36 | 125540 |
| 2025-08-04 | 9.04 | $11.37 | 129527 |
| 2025-08-01 | 9.09 | $11.19 | 120000 |
| 2025-07-31 | 8.93 | $11.34 | 87600 |
| 2025-07-30 | 9.33 | $11.37 | 97427 |
| 2025-07-29 | 9.54 | $11.37 | 120020 |
| 2025-07-28 | 10.03 | $11.41 | 62204 |
| 2025-07-25 | 10.21 | $11.48 | 72800 |
| 2025-07-24 | 10.28 | $11.39 | 130648 |
| 2025-07-23 | 10.56 | $11.42 | 151700 |
| 2025-07-22 | 10.95 | $11.25 | 116220 |
| 2025-07-21 | 11.36 | $11.37 | 60412 |
| 2025-07-18 | 11.68 | $11.35 | 85621 |
| 2025-07-17 | 12.12 | $11.33 | 103700 |
| 2025-07-16 | 12.64 | $11.32 | 129300 |
| 2025-07-15 | 13.27 | $11.29 | 141219 |
| 2025-07-14 | 13.79 | $11.43 | 101500 |
| 2025-07-11 | 13.72 | $11.43 | 124000 |
| 2025-07-10 | 13.57 | $11.48 | 65547 |
| 2025-07-09 | 13.18 | $11.52 | 84300 |
| 2025-07-08 | 12.76 | $11.45 | 55739 |
| 2025-07-07 | 12.44 | $11.44 | 84700 |
| 2025-07-03 | 12.10 | $11.51 | 53211 |
| 2025-07-02 | 11.23 | $11.52 | 93929 |
| 2025-07-01 | 10.32 | $11.45 | 163813 |
| 2025-06-30 | 9.66 | $11.35 | 171725 |
| 2025-06-27 | 9.30 | $11.30 | 245346 |
| 2025-06-26 | 9.15 | $11.23 | 226549 |
| 2025-06-25 | 9.20 | $11.17 | 112700 |
| 2025-06-24 | 9.26 | $11.23 | 256200 |
| 2025-06-23 | 9.56 | $11.07 | 112700 |
| 2025-06-20 | 9.54 | $11.04 | 166814 |
| 2025-06-18 | 9.53 | $11.06 | 83839 |
| 2025-06-17 | 9.76 | $11.15 | 120902 |
| 2025-06-16 | 10.13 | $11.21 | 91747 |
| 2025-06-13 | 10.36 | $11.21 | 231143 |
| 2025-06-12 | 10.81 | $11.28 | 143610 |
| 2025-06-11 | 10.64 | $11.24 | 108305 |
| 2025-06-10 | 10.46 | $11.24 | 131921 |
| 2025-06-09 | 10.47 | $11.17 | 124816 |
| 2025-06-06 | 10.48 | $11.19 | 126700 |
| 2025-06-05 | 10.49 | $11.17 | 152100 |
| 2025-06-04 | 10.80 | $11.16 | 173200 |
| 2025-06-03 | 11.13 | $11.19 | 108615 |
| 2025-06-02 | 11.36 | $11.19 | 154600 |
| 2025-05-30 | 11.59 | $11.19 | 103100 |
| 2025-05-29 | 11.81 | $11.19 | 116400 |
| 2025-05-28 | 12.03 | $11.16 | 209200 |
| 2025-05-27 | 12.26 | $11.24 | 64400 |
| 2025-05-23 | 11.98 | $11.19 | 95200 |
| 2025-05-22 | 12.23 | $11.16 | 93700 |
| 2025-05-21 | 12.50 | $11.14 | 97100 |
| 2025-05-20 | 12.63 | $11.21 | 132025 |
| 2025-05-19 | 12.75 | $11.17 | 122700 |
| 2025-05-16 | 12.97 | $11.22 | 98800 |
| 2025-05-15 | 13.15 | $11.05 | 123202 |
| 2025-05-14 | 13.49 | $11.17 | 101335 |
| 2025-05-13 | 13.85 | $11.05 | 142026 |
| 2025-05-12 | 14.37 | $11.08 | 124800 |
| 2025-05-09 | 14.85 | $10.88 | 108800 |
| 2025-05-08 | 15.51 | $10.95 | 90309 |
| 2025-05-07 | 16.14 | $10.83 | 162600 |
| 2025-05-06 | 16.74 | $10.91 | 65511 |
| 2025-05-05 | 17.53 | $10.95 | 82628 |
| 2025-05-02 | 18.38 | $10.92 | 74100 |
| 2025-05-01 | 19.27 | $10.87 | 117300 |
| 2025-04-30 | 20.24 | $10.74 | 140828 |
| 2025-04-29 | 20.85 | $10.74 | 110100 |
| 2025-04-28 | 21.73 | $10.63 | 68720 |
| 2025-04-25 | 22.70 | $10.69 | 77700 |
| 2025-04-24 | 23.73 | $10.61 | 119326 |
| 2025-04-23 | 24.51 | $10.40 | 185300 |
| 2025-04-22 | 25.03 | $10.22 | 111509 |
| 2025-04-21 | 24.93 | $10.00 | 167300 |
| 2025-04-17 | 24.58 | $10.19 | 144206 |
| 2025-04-16 | 24.53 | $10.22 | 160430 |
| 2025-04-15 | 24.49 | $10.39 | 191901 |
| 2025-04-14 | 24.70 | $10.55 | 184926 |
| 2025-04-11 | 24.83 | $10.32 | 148800 |
| 2025-04-10 | 24.42 | $10.33 | 279600 |
| 2025-04-09 | 23.98 | $10.44 | 313608 |
| 2025-04-08 | 23.46 | $9.70 | 315600 |
| 2025-04-07 | 22.21 | $9.66 | 314160 |
| 2025-04-04 | 19.69 | $9.86 | 331200 |
| 2025-04-03 | 17.55 | $10.64 | 138100 |
| 2025-04-02 | 16.67 | $10.87 | 142800 |
| 2025-04-01 | 16.33 | $10.89 | 183700 |
| 2025-03-31 | 15.97 | $10.85 | 269401 |
| 2025-03-28 | 15.38 | $10.84 | 206629 |
| 2025-03-27 | 15.09 | $10.89 | 116058 |
| 2025-03-26 | 15.12 | $10.93 | 167300 |
| 2025-03-25 | 15.44 | $11.02 | 153200 |
| 2025-03-24 | 16.13 | $11.07 | 80737 |
| 2025-03-21 | 16.39 | $11.03 | 83627 |
| 2025-03-20 | 16.39 | $11.05 | 64200 |
| 2025-03-19 | 16.64 | $11.05 | 88400 |
| 2025-03-18 | 16.74 | $11.00 | 110900 |
| 2025-03-17 | 16.68 | $11.01 | 149838 |
| 2025-03-14 | 16.61 | $10.87 | 101220 |
| 2025-03-13 | 15.54 | $10.81 | 138800 |
| 2025-03-12 | 14.48 | $10.94 | 166800 |
| 2025-03-11 | 13.54 | $10.86 | 208717 |
| 2025-03-10 | 12.43 | $10.94 | 241329 |
| 2025-03-07 | 11.66 | $11.12 | 204000 |
| 2025-03-06 | 11.06 | $11.06 | 163300 |
| 2025-03-05 | 10.37 | $11.17 | 196745 |
| 2025-03-04 | 10.02 | $11.08 | 201926 |
| 2025-03-03 | 9.54 | $11.20 | 172507 |
| 2025-02-28 | 9.99 | $11.28 | 129049 |
| 2025-02-27 | 10.16 | $11.22 | 74913 |
| 2025-02-26 | 10.62 | $11.28 | 102700 |
| 2025-02-25 | 11.05 | $11.29 | 66100 |
| 2025-02-24 | 11.49 | $11.37 | 97629 |
| 2025-02-21 | 11.60 | $11.36 | 137500 |
| 2025-02-20 | 11.72 | $11.36 | 94077 |
| 2025-02-19 | 11.67 | $11.38 | 117628 |
| 2025-02-18 | 11.80 | $11.39 | 107900 |
| 2025-02-14 | 11.71 | $11.33 | 147217 |
| 2025-02-13 | 11.71 | $11.39 | 145600 |
| 2025-02-12 | 11.65 | $11.31 | 310997 |
| 2025-02-11 | 11.63 | $11.31 | 117630 |
| 2025-02-10 | 11.98 | $11.22 | 149720 |
| 2025-02-07 | 12.43 | $11.22 | 223000 |
| 2025-02-06 | 12.91 | $11.29 | 181500 |
| 2025-02-05 | 13.01 | $11.27 | 220800 |
| 2025-02-04 | 13.38 | $11.19 | 207719 |
| 2025-02-03 | 14.07 | $11.16 | 186800 |
| 2025-01-31 | 14.80 | $11.28 | 188310 |
| 2025-01-30 | 15.12 | $11.26 | 223928 |
| 2025-01-29 | 15.42 | $11.28 | 169300 |
| 2025-01-28 | 15.59 | $11.42 | 99500 |
| 2025-01-27 | 15.21 | $11.41 | 209900 |
| 2025-01-24 | 14.84 | $11.39 | 128401 |
| 2025-01-23 | 14.44 | $11.28 | 95500 |
| 2025-01-22 | 14.44 | $11.24 | 136300 |
| 2025-01-21 | 14.43 | $11.19 | 129100 |
| 2025-01-17 | 14.49 | $11.24 | 97300 |
| 2025-01-16 | 14.71 | $11.15 | 133600 |
| 2025-01-15 | 15.23 | $11.08 | 182133 |
| 2025-01-14 | 15.92 | $10.91 | 123200 |
| 2025-01-13 | 16.19 | $10.85 | 171733 |
| 2025-01-10 | 16.04 | $10.81 | 117300 |
| 2025-01-08 | 16.14 | $10.98 | 82129 |
| 2025-01-07 | 16.71 | $10.99 | 225200 |
| 2025-01-06 | 17.05 | $10.93 | 115500 |
| 2025-01-03 | 17.23 | $10.92 | 59300 |
| 2025-01-02 | 17.37 | $10.84 | 183608 |
| 2024-12-31 | 17.21 | $10.77 | 172927 |
| 2024-12-30 | 16.81 | $10.82 | 147000 |
| 2024-12-27 | 16.42 | $10.88 | 104318 |
| 2024-12-26 | 16.32 | $11.05 | 97300 |
| 2024-12-24 | 16.59 | $11.03 | 95840 |
| 2024-12-23 | 16.80 | $10.92 | 209800 |
| 2024-12-20 | 16.54 | $10.80 | 155600 |
| 2024-12-19 | 15.42 | $10.65 | 219016 |
| 2024-12-18 | 14.45 | $10.82 | 318218 |
| 2024-12-17 | 13.97 | $11.01 | 198533 |
| 2024-12-16 | 14.25 | $11.05 | 150300 |
| 2024-12-13 | 14.68 | $11.16 | 118827 |
| 2024-12-12 | 15.33 | $11.21 | 201920 |
| 2024-12-11 | 15.59 | $11.39 | 94901 |
| 2024-12-10 | 15.17 | $11.32 | 159500 |
| 2024-12-09 | 14.81 | $11.32 | 128300 |
| 2024-12-06 | 14.30 | $11.35 | 179905 |
| 2024-12-05 | 13.84 | $11.33 | 268047 |
| 2024-12-04 | 13.73 | $11.33 | 163300 |
| 2024-12-03 | 13.24 | $11.34 | 247900 |
| 2024-12-02 | 12.76 | $11.30 | 157800 |
| 2024-11-29 | 12.29 | $11.36 | 156240 |
| 2024-11-27 | 11.80 | $11.28 | 203500 |
| 2024-11-26 | 11.59 | $11.25 | 96402 |
| 2024-11-25 | 11.31 | $11.31 | 147841 |
| 2024-11-22 | 10.86 | $11.23 | 123848 |
| 2024-11-21 | 10.84 | $11.24 | 115100 |
| 2024-11-20 | 10.82 | $11.15 | 96646 |
| 2024-11-19 | 11.11 | $11.29 | 247419 |
| 2024-11-18 | 10.88 | $11.31 | 135839 |
| 2024-11-15 | 11.14 | $11.18 | 148500 |
| 2024-11-14 | 11.49 | $11.18 | 119829 |
| 2024-11-13 | 12.03 | $11.12 | 103400 |
| 2024-11-12 | 12.60 | $11.26 | 127204 |
| 2024-11-11 | 12.41 | $11.36 | 223400 |
| 2024-11-08 | 12.15 | $11.24 | 187900 |
| 2024-11-07 | 12.28 | $11.20 | 131200 |
| 2024-11-06 | 12.90 | $11.10 | 153500 |
| 2024-11-05 | 13.44 | $11.03 | 134400 |
| 2024-11-04 | 13.26 | $11.00 | 254516 |
| 2024-11-01 | 13.06 | $11.15 | 136247 |
| 2024-10-31 | 13.54 | $11.28 | 107300 |
| 2024-10-30 | 13.87 | $11.31 | 113000 |
| 2024-10-29 | 13.77 | $11.34 | 63739 |
| 2024-10-28 | 13.16 | $11.37 | 69530 |
| 2024-10-25 | 12.44 | $11.31 | 152315 |
| 2024-10-24 | 11.67 | $11.34 | 160734 |
| 2024-10-23 | 11.16 | $11.31 | 176635 |
| 2024-10-22 | 10.95 | $11.38 | 174139 |
| 2024-10-21 | 10.73 | $11.33 | 130329 |
| 2024-10-18 | 10.49 | $11.30 | 95306 |
| 2024-10-17 | 10.68 | $11.31 | 159500 |
| 2024-10-16 | 10.88 | $11.28 | 121112 |
| 2024-10-15 | 11.26 | $11.29 | 119600 |
| 2024-10-14 | 11.65 | $11.42 | 88100 |
| 2024-10-11 | 11.37 | $11.39 | 152500 |
| 2024-10-10 | 11.18 | $11.34 | 109539 |
| 2024-10-09 | 11.22 | $11.34 | 286826 |
| 2024-10-08 | 11.14 | $11.20 | 165500 |
| 2024-10-07 | 11.67 | $11.13 | 210600 |
| 2024-10-04 | 12.17 | $11.18 | 157600 |
| 2024-10-03 | 12.43 | $11.17 | 150500 |
| 2024-10-02 | 12.70 | $11.26 | 159504 |
| 2024-10-01 | 12.92 | $11.21 | 204700 |
| 2024-09-30 | 13.21 | $11.26 | 163900 |
| 2024-09-27 | 13.08 | $11.27 | 163200 |
| 2024-09-26 | 12.81 | $11.23 | 144029 |
| 2024-09-25 | 12.80 | $11.17 | 168600 |
| 2024-09-24 | 13.10 | $11.19 | 146408 |
| 2024-09-23 | 13.41 | $11.14 | 133400 |
| 2024-09-20 | 13.73 | $11.17 | 259900 |
| 2024-09-19 | 14.07 | $11.25 | 181826 |
| 2024-09-18 | 13.57 | $11.13 | 113700 |
| 2024-09-17 | 13.47 | $11.15 | 159500 |
| 2024-09-16 | 13.11 | $11.11 | 137421 |
| 2024-09-13 | 13.05 | $11.07 | 98600 |
| 2024-09-12 | 13.08 | $11.04 | 84539 |
| 2024-09-11 | 13.31 | $10.98 | 148500 |
| 2024-09-10 | 13.90 | $10.95 | 136935 |
| 2024-09-09 | 14.29 | $10.98 | 101938 |
| 2024-09-06 | 14.71 | $10.89 | 189900 |
| 2024-09-05 | 15.15 | $10.98 | 140388 |
| 2024-09-04 | 15.06 | $11.02 | 133500 |
| 2024-09-03 | 14.90 | $11.03 | 173623 |
| 2024-08-30 | 14.74 | $11.13 | 242200 |
| 2024-08-29 | 14.24 | $11.06 | 243822 |
| 2024-08-28 | 13.88 | $11.03 | 425600 |
| 2024-08-27 | 13.85 | $11.00 | 122008 |
| 2024-08-26 | 13.49 | $11.09 | 143700 |
| 2024-08-23 | 13.05 | $10.98 | 104800 |
| 2024-08-22 | 12.89 | $10.83 | 116900 |
| 2024-08-21 | 13.08 | $10.89 | 103146 |
| 2024-08-20 | 13.41 | $10.83 | 197800 |
| 2024-08-19 | 13.76 | $10.88 | 188535 |
| 2024-08-16 | 14.21 | $10.79 | 134610 |
| 2024-08-15 | 14.89 | $10.82 | 120624 |
| 2024-08-14 | 15.60 | $10.80 | 139200 |
| 2024-08-13 | 16.37 | $10.81 | 92211 |
| 2024-08-12 | 17.21 | $10.77 | 152430 |
| 2024-08-09 | 18.03 | $10.81 | 98600 |
| 2024-08-08 | 18.86 | $10.73 | 122822 |
| 2024-08-07 | 19.52 | $10.49 | 160600 |
| 2024-08-06 | 19.96 | $10.51 | 118400 |
| 2024-08-05 | 20.06 | $10.32 | 200744 |
| 2024-08-02 | 19.62 | $10.65 | 271500 |
| 2024-08-01 | 20.40 | $10.75 | 186637 |
| 2024-07-31 | 20.66 | $10.81 | 150024 |
| 2024-07-30 | 20.70 | $10.72 | 183838 |
| 2024-07-29 | 21.13 | $10.69 | 144400 |
| 2024-07-26 | 21.87 | $10.67 | 135200 |
| 2024-07-25 | 22.65 | $10.66 | 113100 |
| 2024-07-24 | 23.82 | $10.63 | 187600 |
| 2024-07-23 | 25.05 | $10.81 | 115100 |
| 2024-07-22 | 25.09 | $10.81 | 83200 |
| 2024-07-19 | 25.27 | $10.68 | 173830 |
| 2024-07-18 | 25.94 | $10.68 | 405527 |
| 2024-07-17 | 26.44 | $10.72 | 203929 |
| 2024-07-16 | 26.76 | $10.84 | 166800 |
| 2024-07-15 | 25.97 | $10.87 | 194234 |
| 2024-07-12 | 25.06 | $10.88 | 158501 |
| 2024-07-11 | 24.09 | $10.87 | 165913 |
| 2024-07-10 | 23.25 | $10.85 | 120328 |
| 2024-07-09 | 22.54 | $10.73 | 244100 |
| 2024-07-08 | 22.17 | $10.73 | 148734 |
| 2024-07-05 | 21.78 | $10.80 | 113909 |
| 2024-07-03 | 20.70 | $10.84 | 150634 |
| 2024-07-02 | 19.64 | $10.68 | 199800 |
| 2024-07-01 | 19.16 | $10.66 | 159126 |
| 2024-06-28 | 18.75 | $10.61 | 201140 |
| 2024-06-27 | 18.31 | $10.58 | 210400 |
| 2024-06-26 | 18.05 | $10.61 | 108600 |
| 2024-06-25 | 17.78 | $10.63 | 157800 |
| 2024-06-24 | 17.53 | $10.51 | 158700 |
| 2024-06-21 | 17.61 | $10.52 | 119000 |
| 2024-06-20 | 17.80 | $10.48 | 240510 |
| 2024-06-18 | 17.99 | $10.53 | 156600 |
| 2024-06-17 | 18.01 | $10.53 | 203700 |
| 2024-06-14 | 18.11 | $10.46 | 163900 |
| 2024-06-13 | 18.40 | $10.54 | 129417 |
| 2024-06-12 | 18.34 | $10.59 | 96610 |
| 2024-06-11 | 17.95 | $10.51 | 86354 |
| 2024-06-10 | 18.06 | $10.51 | 75519 |
| 2024-06-07 | 18.11 | $10.53 | 100400 |
| 2024-06-06 | 17.84 | $10.58 | 252327 |
| 2024-06-05 | 17.55 | $10.54 | 88730 |
| 2024-06-04 | 17.41 | $10.42 | 175830 |
| 2024-06-03 | 17.85 | $10.37 | 196900 |
| 2024-05-31 | 18.32 | $10.38 | 156847 |
| 2024-05-30 | 19.05 | $10.29 | 165900 |
| 2024-05-29 | 20.03 | $10.28 | 153500 |
| 2024-05-28 | 20.95 | $10.46 | 218835 |
| 2024-05-24 | 20.96 | $10.50 | 77431 |
| 2024-05-23 | 20.75 | $10.46 | 83400 |
| 2024-05-22 | 20.53 | $10.55 | 180100 |
| 2024-05-21 | 19.57 | $10.58 | 78719 |
| 2024-05-20 | 18.59 | $10.58 | 127600 |
| 2024-05-17 | 17.49 | $10.55 | 153000 |
| 2024-05-16 | 16.53 | $10.56 | 249600 |
| 2024-05-15 | 15.52 | $10.57 | 267300 |
| 2024-05-14 | 14.45 | $10.43 | 142400 |
| 2024-05-13 | 13.81 | $10.44 | 185400 |
| 2024-05-10 | 12.93 | $10.45 | 214900 |
| 2024-05-09 | 12.01 | $10.40 | 134823 |
| 2024-05-08 | 11.51 | $10.27 | 93700 |
| 2024-05-07 | 11.53 | $10.31 | 130900 |
| 2024-05-06 | 11.43 | $10.25 | 68100 |
| 2024-05-03 | 11.72 | $10.18 | 42822 |
| 2024-05-02 | 12.29 | $10.10 | 73500 |
| 2024-05-01 | 12.51 | $10.09 | 153000 |
| 2024-04-30 | 12.75 | $10.06 | 187800 |
| 2024-04-29 | 13.26 | $10.11 | 166400 |
| 2024-04-26 | 13.84 | $10.10 | 163111 |
| 2024-04-25 | 14.46 | $10.02 | 185108 |
| 2024-04-24 | 14.68 | $10.08 | 137300 |
| 2024-04-23 | 15.10 | $10.10 | 166320 |
| 2024-04-22 | 15.32 | $9.98 | 148900 |
| 2024-04-19 | 14.90 | $9.87 | 102400 |
| 2024-04-18 | 14.04 | $9.87 | 150742 |
| 2024-04-17 | 13.14 | $9.88 | 143200 |
| 2024-04-16 | 12.07 | $9.83 | 297100 |
| 2024-04-15 | 10.87 | $9.88 | 151328 |
| 2024-04-12 | 9.73 | $9.90 | 236142 |
| 2024-04-11 | 8.62 | $10.22 | 132415 |
| 2024-04-10 | 8.47 | $10.19 | 127300 |
| 2024-04-09 | 8.31 | $10.31 | 117000 |
| 2024-04-08 | 8.69 | $10.30 | 119400 |
| 2024-04-05 | 9.04 | $10.27 | 118639 |
| 2024-04-04 | 9.29 | $10.24 | 235221 |
| 2024-04-03 | 9.68 | $10.29 | 135800 |
| 2024-04-02 | 9.90 | $10.29 | 190200 |
| 2024-04-01 | 10.13 | $10.32 | 184100 |
| 2024-03-28 | 10.42 | $10.46 | 314921 |
| 2024-03-27 | 10.43 | $10.38 | 148537 |
| 2024-03-26 | 10.91 | $10.35 | 101246 |
| 2024-03-25 | 11.25 | $10.36 | 94401 |
| 2024-03-22 | 11.48 | $10.37 | 86300 |
| 2024-03-21 | 11.67 | $10.43 | 119919 |
| 2024-03-20 | 11.58 | $10.37 | 126935 |
| 2024-03-19 | 11.82 | $10.30 | 144400 |
| 2024-03-18 | 12.33 | $10.25 | 128513 |
| 2024-03-15 | 12.92 | $10.25 | 182143 |
| 2024-03-14 | 13.55 | $10.28 | 129600 |
| 2024-03-13 | 14.05 | $10.46 | 122600 |
| 2024-03-12 | 13.44 | $10.43 | 207600 |
| 2024-03-11 | 12.88 | $10.32 | 117008 |
| 2024-03-08 | 12.94 | $10.33 | 195800 |
| 2024-03-07 | 12.71 | $10.41 | 120271 |
| 2024-03-06 | 12.09 | $10.31 | 163100 |
| 2024-03-05 | 11.85 | $10.24 | 146500 |
| 2024-03-04 | 11.59 | $10.30 | 125934 |
| 2024-03-01 | 11.54 | $10.28 | 125435 |
| 2024-02-29 | 11.71 | $10.21 | 150200 |
| 2024-02-28 | 11.89 | $10.15 | 91700 |
| 2024-02-27 | 12.42 | $10.19 | 73916 |
| 2024-02-26 | 12.59 | $10.22 | 70022 |
| 2024-02-23 | 12.63 | $10.24 | 174100 |
| 2024-02-22 | 12.47 | $10.21 | 223800 |
| 2024-02-21 | 12.51 | $10.05 | 139300 |
| 2024-02-20 | 12.88 | $10.03 | 361400 |
| 2024-02-16 | 13.27 | $10.08 | 71200 |
| 2024-02-15 | 13.81 | $10.13 | 186200 |
| 2024-02-14 | 14.25 | $10.12 | 128100 |
| 2024-02-13 | 14.71 | $10.11 | 129800 |
| 2024-02-12 | 15.19 | $10.24 | 114300 |
| 2024-02-09 | 14.72 | $10.20 | 143710 |
| 2024-02-08 | 14.43 | $10.18 | 109200 |
| 2024-02-07 | 14.22 | $10.16 | 104900 |
| 2024-02-06 | 14.05 | $10.06 | 135332 |
| 2024-02-05 | 14.25 | $10.04 | 127700 |
| 2024-02-02 | 14.73 | $10.06 | 257305 |
| 2024-02-01 | 14.98 | $10.07 | 210000 |
| 2024-01-31 | 15.17 | $9.97 | 257237 |
| 2024-01-30 | 15.53 | $10.06 | 130424 |
| 2024-01-29 | 15.45 | $10.08 | 151627 |
| 2024-01-26 | 15.35 | $9.97 | 180100 |
| 2024-01-25 | 15.72 | $9.92 | 190527 |
| 2024-01-24 | 16.10 | $9.98 | 128100 |
| 2024-01-23 | 16.18 | $9.93 | 148340 |
| 2024-01-22 | 16.52 | $9.96 | 126500 |
| 2024-01-19 | 16.55 | $9.99 | 161600 |
| 2024-01-18 | 16.68 | $9.92 | 149336 |
| 2024-01-17 | 17.12 | $9.87 | 144300 |
| 2024-01-16 | 17.90 | $9.92 | 151400 |
| 2024-01-12 | 18.36 | $10.01 | 191000 |
| 2024-01-11 | 18.59 | $9.96 | 317700 |
| 2024-01-10 | 18.82 | $10.10 | 216000 |
| 2024-01-09 | 18.81 | $10.02 | 220522 |
| 2024-01-08 | 19.13 | $10.04 | 205018 |
| 2024-01-05 | 19.46 | $9.90 | 132745 |
| 2024-01-04 | 20.48 | $9.85 | 245700 |
| 2024-01-03 | 21.39 | $9.81 | 192736 |
| 2024-01-02 | 22.51 | $9.89 | 207100 |
| 2023-12-29 | 23.47 | $9.92 | 528400 |
| 2023-12-28 | 24.13 | $10.02 | 232100 |
| 2023-12-27 | 24.15 | $10.08 | 165114 |
| 2023-12-26 | 23.96 | $10.06 | 116926 |
| 2023-12-22 | 23.75 | $10.06 | 133910 |
| 2023-12-21 | 23.53 | $10.00 | 143300 |
| 2023-12-20 | 23.75 | $9.92 | 144517 |
| 2023-12-19 | 23.99 | $10.04 | 271935 |
| 2023-12-18 | 23.55 | $10.02 | 246100 |
| 2023-12-15 | 23.21 | $9.98 | 192800 |
| 2023-12-14 | 23.00 | $9.97 | 299500 |
| 2023-12-13 | 22.58 | $10.00 | 173000 |
| 2023-12-12 | 22.20 | $9.89 | 187522 |
| 2023-12-11 | 22.24 | $9.89 | 93000 |
| 2023-12-08 | 22.41 | $9.85 | 226100 |
| 2023-12-07 | 22.67 | $9.89 | 167338 |
| 2023-12-06 | 22.57 | $9.85 | 141926 |
| 2023-12-05 | 22.54 | $9.90 | 129200 |
| 2023-12-04 | 22.51 | $9.89 | 91201 |
| 2023-12-01 | 22.24 | $9.94 | 185700 |
| 2023-11-30 | 21.96 | $9.90 | 118700 |
| 2023-11-29 | 21.73 | $9.87 | 141600 |
| 2023-11-28 | 21.51 | $9.86 | 147000 |
| 2023-11-27 | 21.44 | $9.89 | 203721 |
| 2023-11-24 | 21.22 | $9.87 | 126100 |
| 2023-11-22 | 20.98 | $9.83 | 300432 |
| 2023-11-21 | 20.59 | $9.82 | 142649 |
| 2023-11-20 | 20.52 | $9.84 | 367038 |
| 2023-11-17 | 20.44 | $9.67 | 274400 |
| 2023-11-16 | 20.77 | $9.55 | 247002 |
| 2023-11-15 | 21.36 | $9.62 | 177921 |
| 2023-11-14 | 21.64 | $9.63 | 241600 |
| 2023-11-13 | 22.12 | $9.49 | 87900 |
| 2023-11-10 | 23.17 | $9.43 | 101512 |
| 2023-11-09 | 24.31 | $9.33 | 132100 |
| 2023-11-08 | 25.48 | $9.39 | 169200 |
| 2023-11-07 | 26.74 | $9.46 | 76534 |
| 2023-11-06 | 27.96 | $9.45 | 144714 |
| 2023-11-03 | 29.21 | $9.57 | 262011 |
| 2023-11-02 | 30.31 | $9.43 | 138500 |
| 2023-11-01 | 31.49 | $9.21 | 157800 |
| 2023-10-31 | 31.59 | $9.13 | 183300 |
| 2023-10-30 | 31.36 | $9.03 | 211340 |
| 2023-10-27 | 30.42 | $8.87 | 277734 |
| 2023-10-26 | 28.88 | $8.90 | 1.0M |
| 2023-10-25 | 27.25 | $9.02 | 452041 |
| 2023-10-24 | 25.99 | $9.23 | 196601 |
| 2023-10-23 | 25.12 | $9.11 | 148000 |
| 2023-10-20 | 24.04 | $9.14 | 179918 |
| 2023-10-19 | 22.96 | $9.24 | 166800 |
| 2023-10-18 | 22.13 | $9.29 | 137700 |
| 2023-10-17 | 21.48 | $9.42 | 204400 |
| 2023-10-16 | 21.19 | $9.43 | 151907 |
| 2023-10-13 | 21.01 | $9.37 | 106900 |
| 2023-10-12 | 20.82 | $9.47 | 128900 |
| 2023-10-11 | 21.07 | $9.52 | 76333 |
| 2023-10-10 | 21.70 | $9.55 | 72245 |
| 2023-10-09 | 22.36 | $9.47 | 147100 |
| 2023-10-06 | 22.38 | $9.42 | 134100 |
| 2023-10-05 | 22.09 | $9.30 | 169900 |
| 2023-10-04 | 21.05 | $9.33 | 104322 |
| 2023-10-03 | 19.86 | $9.30 | 247033 |
| 2023-10-02 | 18.61 | $9.39 | 153800 |
| 2023-09-29 | 17.61 | $9.43 | 222600 |
| 2023-09-28 | 16.93 | $9.46 | 147700 |
| 2023-09-27 | 16.13 | $9.42 | 130600 |
| 2023-09-26 | 15.29 | $9.47 | 127500 |
| 2023-09-25 | 14.48 | $9.55 | 115900 |
| 2023-09-22 | 14.12 | $9.62 | 130200 |
| 2023-09-21 | 13.82 | $9.54 | 107400 |
| 2023-09-20 | 13.38 | $9.67 | 147424 |
| 2023-09-19 | 13.63 | $9.67 | 115231 |
| 2023-09-18 | 13.11 | $9.69 | 120355 |
| 2023-09-15 | 12.57 | $9.69 | 173417 |
| 2023-09-14 | 12.20 | $9.79 | 146004 |
| 2023-09-13 | 11.82 | $9.71 | 163100 |
| 2023-09-12 | 11.42 | $9.73 | 109400 |
| 2023-09-11 | 11.35 | $9.80 | 111800 |
| 2023-09-08 | 11.50 | $9.78 | 86326 |
| 2023-09-07 | 11.46 | $9.76 | 82700 |
| 2023-09-06 | 11.13 | $9.81 | 86700 |
| 2023-09-05 | 11.05 | $9.90 | 58016 |
| 2023-09-01 | 11.59 | $9.97 | 67946 |
| 2023-08-31 | 11.81 | $9.97 | 108021 |
| 2023-08-30 | 11.97 | $10.01 | 91300 |
| 2023-08-29 | 11.85 | $9.99 | 68928 |
| 2023-08-28 | 11.95 | $9.86 | 78225 |
| 2023-08-25 | 12.46 | $9.83 | 92200 |
| 2023-08-24 | 12.62 | $9.77 | 140100 |
| 2023-08-23 | 12.93 | $9.85 | 130738 |
| 2023-08-22 | 13.02 | $9.75 | 77300 |
| 2023-08-21 | 12.65 | $9.76 | 75300 |
| 2023-08-18 | 12.08 | $9.74 | 71916 |
| 2023-08-17 | 11.24 | $9.75 | 127902 |
| 2023-08-16 | 10.54 | $9.81 | 110339 |
| 2023-08-15 | 10.02 | $9.86 | 185736 |
| 2023-08-14 | 9.81 | $9.94 | 131400 |
| 2023-08-11 | 9.82 | $9.96 | 108600 |
| 2023-08-10 | 10.30 | $10.03 | 111206 |
| 2023-08-09 | 10.49 | $10.01 | 182607 |
| 2023-08-08 | 10.97 | $10.04 | 76600 |
| 2023-08-07 | 11.32 | $10.04 | 125825 |
| 2023-08-04 | 11.68 | $9.96 | 140605 |
| 2023-08-03 | 12.13 | $10.00 | 110825 |
| 2023-08-02 | 12.60 | $10.03 | 168000 |
| 2023-08-01 | 13.24 | $10.15 | 112200 |
| 2023-07-31 | 13.05 | $10.23 | 139200 |
| 2023-07-28 | 12.32 | $10.23 | 122900 |
| 2023-07-27 | 11.78 | $10.16 | 130700 |
| 2023-07-26 | 11.20 | $10.20 | 89600 |
| 2023-07-25 | 11.00 | $10.18 | 77930 |
| 2023-07-24 | 10.91 | $10.16 | 101402 |
| 2023-07-21 | 10.81 | $10.16 | 76300 |
| 2023-07-20 | 10.55 | $10.17 | 104837 |
| 2023-07-19 | 10.29 | $10.21 | 120400 |
| 2023-07-18 | 10.01 | $10.15 | 113600 |
| 2023-07-17 | 10.02 | $10.13 | 163721 |
| 2023-07-14 | 10.14 | $10.06 | 63700 |
| 2023-07-13 | 10.49 | $10.06 | 83900 |
| 2023-07-12 | 10.61 | $10.08 | 94301 |
| 2023-07-11 | 10.68 | $10.05 | 110316 |
| 2023-07-10 | 11.23 | $9.98 | 101900 |
| 2023-07-07 | 11.54 | $9.92 | 76416 |
| 2023-07-06 | 11.68 | $9.89 | 66400 |
| 2023-07-05 | 11.71 | $9.97 | 98800 |
| 2023-07-03 | 12.32 | $10.09 | 72010 |
| 2023-06-30 | 12.47 | $10.07 | 151939 |
| 2023-06-29 | 12.50 | $9.99 | 98900 |
| 2023-06-28 | 13.09 | $9.96 | 137435 |
| 2023-06-27 | 13.71 | $9.94 | 115809 |
| 2023-06-26 | 14.04 | $9.80 | 186800 |
| 2023-06-23 | 14.05 | $9.84 | 137800 |
| 2023-06-22 | 13.92 | $9.89 | 85537 |
| 2023-06-21 | 13.98 | $9.90 | 106210 |
| 2023-06-20 | 14.16 | $9.93 | 207700 |
| 2023-06-16 | 14.39 | $10.02 | 120014 |
| 2023-06-15 | 15.05 | $9.98 | 169049 |
| 2023-06-14 | 15.57 | $9.90 | 99700 |
| 2023-06-13 | 15.93 | $9.96 | 112500 |
| 2023-06-12 | 16.71 | $9.90 | 100406 |
| 2023-06-09 | 17.35 | $9.90 | 132525 |
| 2023-06-08 | 18.01 | $9.90 | 118415 |
| 2023-06-07 | 18.47 | $9.90 | 121625 |
| 2023-06-06 | 18.95 | $9.90 | 120100 |
| 2023-06-05 | 19.33 | $9.85 | 92940 |
| 2023-06-02 | 19.74 | $9.85 | 97045 |
| 2023-06-01 | 19.56 | $9.75 | 103700 |
| 2023-05-31 | 18.67 | $9.68 | 131500 |
| 2023-05-30 | 17.73 | $9.74 | 146400 |
| 2023-05-26 | 17.07 | $9.78 | 103500 |
| 2023-05-25 | 16.41 | $9.76 | 118300 |
| 2023-05-24 | 15.43 | $9.77 | 146300 |
| 2023-05-23 | 14.66 | $9.83 | 143227 |
| 2023-05-22 | 14.03 | $9.96 | 87526 |
| 2023-05-19 | 13.94 | $9.95 | 114709 |
| 2023-05-18 | 13.84 | $9.97 | 61732 |
| 2023-05-17 | 13.42 | $9.94 | 132230 |
| 2023-05-16 | 12.83 | $9.89 | 86106 |
| 2023-05-15 | 12.34 | $9.93 | 136500 |
| 2023-05-12 | 11.98 | $9.94 | 70800 |
| 2023-05-11 | 11.61 | $10.04 | 120400 |
| 2023-05-10 | 11.50 | $10.07 | 115500 |
| 2023-05-09 | 11.48 | $10.07 | 144900 |
| 2023-05-08 | 11.67 | $10.18 | 53400 |
| 2023-05-05 | 12.28 | $10.22 | 130542 |
| 2023-05-04 | 12.84 | $10.08 | 101613 |
| 2023-05-03 | 13.01 | $10.09 | 62833 |
| 2023-05-02 | 13.43 | $10.12 | 82905 |
| 2023-05-01 | 13.86 | $10.25 | 81545 |
| 2023-04-28 | 14.18 | $10.24 | 151000 |
| 2023-04-27 | 14.75 | $10.18 | 131924 |
| 2023-04-26 | 15.35 | $10.06 | 175700 |
| 2023-04-25 | 15.77 | $10.11 | 95925 |
| 2023-04-24 | 16.14 | $10.20 | 82100 |
| 2023-04-21 | 16.15 | $10.14 | 88500 |
| 2023-04-20 | 16.36 | $10.16 | 88800 |
| 2023-04-19 | 16.58 | $10.12 | 160819 |
| 2023-04-18 | 16.56 | $10.19 | 130800 |
| 2023-04-17 | 16.17 | $10.20 | 193800 |
| 2023-04-14 | 15.96 | $10.14 | 120300 |
| 2023-04-13 | 15.74 | $10.14 | 104813 |
| 2023-04-12 | 15.54 | $10.13 | 85346 |
| 2023-04-11 | 15.34 | $10.08 | 105626 |
| 2023-04-10 | 15.16 | $10.09 | 157100 |
| 2023-04-06 | 15.12 | $10.00 | 145927 |
| 2023-04-05 | 15.46 | $9.94 | 87400 |
| 2023-04-04 | 15.98 | $9.98 | 121200 |
| 2023-04-03 | 16.24 | $9.98 | 147804 |
| 2023-03-31 | 16.52 | $9.93 | 266000 |
| 2023-03-30 | 16.92 | $9.92 | 126324 |
| 2023-03-29 | 17.65 | $9.83 | 100400 |
| 2023-03-28 | 18.41 | $9.73 | 147215 |
| 2023-03-27 | 18.91 | $9.75 | 90400 |
| 2023-03-24 | 19.50 | $9.69 | 103637 |
| 2023-03-23 | 19.82 | $9.68 | 126200 |
| 2023-03-22 | 20.15 | $9.62 | 65947 |
| 2023-03-21 | 20.28 | $9.65 | 201748 |
| 2023-03-20 | 20.24 | $9.50 | 83712 |
| 2023-03-17 | 19.43 | $9.42 | 99600 |
| 2023-03-16 | 18.30 | $9.52 | 190818 |
| 2023-03-15 | 17.12 | $9.46 | 108400 |
| 2023-03-14 | 15.89 | $9.68 | 105829 |
| 2023-03-13 | 15.15 | $9.64 | 217900 |
| 2023-03-10 | 14.45 | $9.74 | 147500 |
| 2023-03-09 | 13.79 | $9.82 | 123343 |
| 2023-03-08 | 13.47 | $9.98 | 111411 |
| 2023-03-07 | 13.64 | $9.96 | 127317 |
| 2023-03-06 | 13.86 | $10.12 | 105848 |
| 2023-03-03 | 14.56 | $10.13 | 96132 |
| 2023-03-02 | 15.10 | $10.06 | 184333 |
| 2023-03-01 | 15.42 | $10.05 | 284002 |
| 2023-02-28 | 15.82 | $10.06 | 135500 |
| 2023-02-27 | 16.28 | $10.09 | 97409 |
| 2023-02-24 | 16.60 | $10.01 | 145200 |
| 2023-02-23 | 16.94 | $10.10 | 97449 |
| 2023-02-22 | 17.59 | $10.06 | 63400 |
| 2023-02-21 | 18.17 | $10.12 | 94700 |
| 2023-02-17 | 18.93 | $10.22 | 90800 |
| 2023-02-16 | 19.85 | $10.23 | 186200 |
| 2023-02-15 | 20.65 | $10.33 | 205121 |
| 2023-02-14 | 21.35 | $10.37 | 169400 |
| 2023-02-13 | 21.92 | $10.49 | 188630 |
| 2023-02-10 | 22.08 | $10.41 | 129800 |
| 2023-02-09 | 22.61 | $10.30 | 144701 |
| 2023-02-08 | 23.16 | $10.40 | 168500 |
| 2023-02-07 | 23.34 | $10.35 | 164721 |
| 2023-02-06 | 23.82 | $10.25 | 231739 |
| 2023-02-03 | 24.22 | $10.44 | 191725 |
| 2023-02-02 | 23.97 | $10.59 | 134800 |
| 2023-02-01 | 22.97 | $10.53 | 251600 |
| 2023-01-31 | 22.06 | $10.44 | 173707 |
| 2023-01-30 | 21.32 | $10.25 | 249028 |
| 2023-01-27 | 21.01 | $10.15 | 188600 |
| 2023-01-26 | 20.77 | $10.14 | 316547 |
| 2023-01-25 | 20.51 | $10.09 | 314300 |
| 2023-01-24 | 20.43 | $10.13 | 387100 |
| 2023-01-23 | 20.09 | $10.23 | 189320 |
| 2023-01-20 | 19.41 | $10.13 | 725031 |
| 2023-01-19 | 18.91 | $10.09 | 266200 |
| 2023-01-18 | 18.44 | $10.18 | 210748 |
| 2023-01-17 | 17.40 | $10.27 | 229347 |
| 2023-01-13 | 16.44 | $10.19 | 274700 |
| 2023-01-12 | 15.51 | $10.23 | 146400 |
| 2023-01-11 | 14.32 | $10.31 | 456431 |
| 2023-01-10 | 13.06 | $10.07 | 515635 |
| 2023-01-09 | 12.37 | $9.92 | 249102 |
| 2023-01-06 | 11.80 | $9.83 | 141345 |
| 2023-01-05 | 11.75 | $9.66 | 111838 |
| 2023-01-04 | 12.07 | $9.74 | 151100 |
| 2023-01-03 | 12.41 | $9.61 | 103700 |
| 2022-12-30 | 12.90 | $9.56 | 405944 |
| 2022-12-29 | 13.35 | $9.50 | 357629 |
| 2022-12-28 | 13.63 | $9.35 | 326700 |
| 2022-12-27 | 13.65 | $9.40 | 314700 |
| 2022-12-23 | 13.86 | $9.46 | 155408 |
| 2022-12-22 | 14.08 | $9.44 | 167127 |
| 2022-12-21 | 14.09 | $9.50 | 241008 |
| 2022-12-20 | 14.49 | $9.46 | 165604 |
| 2022-12-19 | 14.72 | $9.49 | 189200 |
| 2022-12-16 | 14.98 | $9.56 | 126800 |
| 2022-12-15 | 15.47 | $9.62 | 183151 |
| 2022-12-14 | 16.24 | $9.89 | 293300 |
| 2022-12-13 | 16.35 | $9.92 | 187000 |
| 2022-12-12 | 16.10 | $9.87 | 122408 |
| 2022-12-09 | 16.51 | $9.80 | 110900 |
| 2022-12-08 | 16.95 | $9.86 | 182537 |
| 2022-12-07 | 17.33 | $9.82 | 266200 |
| 2022-12-06 | 17.82 | $9.86 | 122700 |
| 2022-12-05 | 18.23 | $9.94 | 109330 |
| 2022-12-02 | 18.17 | $10.02 | 88700 |
| 2022-12-01 | 17.83 | $10.13 | 173440 |
| 2022-11-30 | 17.17 | $10.08 | 219049 |
| 2022-11-29 | 16.54 | $9.84 | 142040 |
| 2022-11-28 | 16.50 | $9.85 | 248710 |
| 2022-11-25 | 16.25 | $9.87 | 50104 |
| 2022-11-23 | 16.01 | $9.82 | 109800 |
| 2022-11-22 | 15.76 | $9.83 | 178200 |
| 2022-11-21 | 15.62 | $9.68 | 182602 |
| 2022-11-18 | 15.94 | $9.62 | 190248 |
| 2022-11-17 | 16.33 | $9.50 | 128100 |
| 2022-11-16 | 17.16 | $9.49 | 267200 |
| 2022-11-15 | 17.91 | $9.51 | 166000 |
| 2022-11-14 | 18.66 | $9.45 | 138941 |
| 2022-11-11 | 19.46 | $9.64 | 156300 |
| 2022-11-10 | 19.86 | $9.60 | 139435 |
| 2022-11-09 | 20.52 | $9.25 | 118700 |
| 2022-11-08 | 21.30 | $9.37 | 94000 |
| 2022-11-07 | 22.32 | $9.29 | 98132 |
| 2022-11-04 | 23.00 | $9.14 | 157606 |
| 2022-11-03 | 23.42 | $8.99 | 295800 |
| 2022-11-02 | 23.65 | $9.18 | 339700 |
| 2022-11-01 | 24.35 | $9.34 | 183431 |
| 2022-10-31 | 25.59 | $9.35 | 211941 |
| 2022-10-28 | 26.73 | $9.29 | 156330 |
| 2022-10-27 | 27.71 | $9.16 | 199900 |
| 2022-10-26 | 28.74 | $9.21 | 178500 |
| 2022-10-25 | 29.95 | $9.16 | 163900 |
| 2022-10-24 | 30.75 | $9.02 | 160800 |
| 2022-10-21 | 31.24 | $9.00 | 134800 |
| 2022-10-20 | 31.46 | $8.81 | 125121 |
| 2022-10-19 | 31.80 | $8.87 | 209700 |
| 2022-10-18 | 32.27 | $8.92 | 246200 |
| 2022-10-17 | 32.92 | $8.82 | 284800 |
| 2022-10-14 | 32.96 | $8.65 | 246919 |
| 2022-10-13 | 33.00 | $8.73 | 263200 |
| 2022-10-12 | 32.71 | $8.72 | 300500 |
| 2022-10-11 | 32.75 | $8.68 | 217204 |
| 2022-10-10 | 32.49 | $8.70 | 108602 |
| 2022-10-07 | 32.34 | $8.81 | 200700 |
| 2022-10-06 | 32.34 | $8.99 | 163500 |
| 2022-10-05 | 32.90 | $9.11 | 186400 |
| 2022-10-04 | 33.52 | $9.12 | 196519 |
| 2022-10-03 | 34.05 | $8.84 | 273541 |
| 2022-09-30 | 33.47 | $8.81 | 556429 |
| 2022-09-29 | 32.61 | $8.73 | 395024 |
| 2022-09-28 | 31.42 | $8.80 | 300939 |
| 2022-09-27 | 30.18 | $8.71 | 292623 |
| 2022-09-26 | 28.87 | $8.79 | 358247 |
| 2022-09-23 | 27.58 | $8.92 | 420600 |
| 2022-09-22 | 26.40 | $9.05 | 240712 |
| 2022-09-21 | 25.47 | $9.14 | 164100 |
| 2022-09-20 | 24.69 | $9.25 | 185200 |
| 2022-09-19 | 24.00 | $9.36 | 207400 |
| 2022-09-16 | 23.49 | $9.39 | 145700 |
| 2022-09-15 | 23.00 | $9.44 | 220400 |
| 2022-09-14 | 22.66 | $9.59 | 112513 |
| 2022-09-13 | 22.59 | $9.66 | 205500 |
| 2022-09-12 | 22.81 | $9.88 | 312100 |
| 2022-09-09 | 23.59 | $9.79 | 145100 |
| 2022-09-08 | 23.91 | $9.67 | 207400 |
| 2022-09-07 | 23.69 | $9.60 | 276649 |
| 2022-09-06 | 22.87 | $9.51 | 247100 |
| 2022-09-02 | 22.08 | $9.62 | 227400 |
| 2022-09-01 | 21.45 | $9.69 | 169300 |
| 2022-08-31 | 20.29 | $9.72 | 144233 |
| 2022-08-30 | 19.36 | $9.74 | 136843 |
| 2022-08-29 | 18.41 | $9.83 | 209328 |
| 2022-08-26 | 17.70 | $9.92 | 171200 |
| 2022-08-25 | 17.16 | $10.15 | 152010 |
| 2022-08-24 | 17.15 | $10.10 | 134200 |
| 2022-08-23 | 16.99 | $10.07 | 125749 |
| 2022-08-22 | 16.95 | $10.16 | 71800 |
| 2022-08-19 | 17.18 | $10.29 | 76514 |
| 2022-08-18 | 18.00 | $10.36 | 106600 |
| 2022-08-17 | 18.64 | $10.37 | 137700 |
| 2022-08-16 | 19.32 | $10.45 | 105235 |
| 2022-08-15 | 19.30 | $10.50 | 130910 |
| 2022-08-12 | 19.10 | $10.54 | 108022 |
| 2022-08-11 | 19.00 | $10.52 | 135900 |
| 2022-08-10 | 18.73 | $10.49 | 179236 |
| 2022-08-09 | 18.51 | $10.43 | 81300 |
| 2022-08-08 | 18.56 | $10.45 | 92200 |
| 2022-08-05 | 18.65 | $10.40 | 174600 |
| 2022-08-04 | 18.77 | $10.40 | 117333 |
| 2022-08-03 | 18.81 | $10.41 | 191542 |
| 2022-08-02 | 19.02 | $10.27 | 241500 |
| 2022-08-01 | 19.44 | $10.35 | 213100 |
| 2022-07-29 | 19.88 | $10.30 | 164003 |
| 2022-07-28 | 20.50 | $10.25 | 141100 |
| 2022-07-27 | 21.47 | $10.13 | 158812 |
| 2022-07-26 | 22.42 | $10.02 | 83400 |
| 2022-07-25 | 23.11 | $10.07 | 100840 |
| 2022-07-22 | 23.87 | $10.00 | 320100 |
| 2022-07-21 | 24.66 | $10.14 | 352600 |
| 2022-07-20 | 25.82 | $10.19 | 106500 |
| 2022-07-19 | 27.09 | $10.10 | 201800 |
| 2022-07-18 | 28.03 | $9.93 | 136600 |
| 2022-07-15 | 29.01 | $9.99 | 595200 |
| 2022-07-14 | 29.65 | $9.84 | 174002 |
| 2022-07-13 | 29.76 | $9.91 | 181300 |
| 2022-07-12 | 30.22 | $9.95 | 157100 |
| 2022-07-11 | 30.86 | $10.03 | 334700 |
| 2022-07-08 | 31.33 | $9.93 | 121118 |
| 2022-07-07 | 31.55 | $9.91 | 234700 |
| 2022-07-06 | 31.60 | $9.79 | 157300 |
| 2022-07-05 | 31.23 | $9.75 | 428016 |
| 2022-07-01 | 30.84 | $9.92 | 178013 |
| 2022-06-30 | 30.56 | $9.77 | 330100 |
| 2022-06-29 | 30.27 | $9.94 | 189100 |
| 2022-06-28 | 30.21 | $9.93 | 138200 |
| 2022-06-27 | 30.19 | $10.10 | 120900 |
| 2022-06-24 | 30.39 | $10.06 | 127600 |
| 2022-06-23 | 30.42 | $9.83 | 157114 |
| 2022-06-22 | 29.44 | $9.74 | 152900 |
| 2022-06-21 | 28.42 | $9.84 | 150300 |
| 2022-06-17 | 27.47 | $9.69 | 315800 |
| 2022-06-16 | 26.13 | $9.59 | 154043 |
| 2022-06-15 | 24.72 | $9.84 | 279605 |
| 2022-06-14 | 23.45 | $9.72 | 215516 |
| 2022-06-13 | 22.04 | $9.92 | 204531 |
| 2022-06-10 | 20.87 | $10.27 | 126100 |
| 2022-06-09 | 20.31 | $10.51 | 181000 |
| 2022-06-08 | 20.37 | $10.65 | 88800 |
| 2022-06-07 | 20.90 | $10.69 | 131700 |
| 2022-06-06 | 21.46 | $10.56 | 140490 |
| 2022-06-03 | 22.04 | $10.56 | 106322 |
| 2022-06-02 | 22.62 | $10.73 | 77200 |
| 2022-06-01 | 23.26 | $10.56 | 111800 |
| 2022-05-31 | 23.93 | $10.67 | 176200 |
| 2022-05-27 | 25.02 | $10.69 | 131700 |
| 2022-05-26 | 26.07 | $10.55 | 306800 |
| 2022-05-25 | 26.73 | $10.42 | 150600 |
| 2022-05-24 | 26.81 | $10.34 | 208300 |
| 2022-05-23 | 26.59 | $10.28 | 166800 |
| 2022-05-20 | 26.42 | $10.18 | 123000 |
| 2022-05-19 | 25.98 | $10.14 | 183100 |
| 2022-05-18 | 25.66 | $10.14 | 274005 |
| 2022-05-17 | 25.33 | $10.29 | 149900 |
| 2022-05-16 | 25.12 | $10.02 | 152300 |
| 2022-05-13 | 24.18 | $10.01 | 125742 |
| 2022-05-12 | 23.06 | $9.87 | 371100 |
| 2022-05-11 | 21.58 | $10.00 | 273018 |
| 2022-05-10 | 20.40 | $10.11 | 151836 |
| 2022-05-09 | 19.32 | $10.12 | 226839 |
| 2022-05-06 | 18.18 | $10.50 | 183100 |
| 2022-05-05 | 17.73 | $10.59 | 174320 |
| 2022-05-04 | 17.59 | $10.86 | 165200 |
| 2022-05-03 | 17.75 | $10.72 | 89500 |
| 2022-05-02 | 17.51 | $10.65 | 145900 |
| 2022-04-29 | 16.94 | $10.72 | 126000 |
| 2022-04-28 | 16.74 | $10.89 | 143319 |
| 2022-04-27 | 16.56 | $10.68 | 197236 |
| 2022-04-26 | 16.14 | $10.72 | 106500 |
| 2022-04-25 | 15.78 | $10.90 | 121200 |
| 2022-04-22 | 15.60 | $10.93 | 109211 |
| 2022-04-21 | 15.82 | $11.09 | 185200 |
| 2022-04-20 | 16.63 | $11.21 | 125400 |
| 2022-04-19 | 17.49 | $11.12 | 171700 |
| 2022-04-18 | 18.19 | $11.10 | 163200 |
| 2022-04-14 | 18.66 | $11.05 | 109512 |
| 2022-04-13 | 19.15 | $11.15 | 79012 |
| 2022-04-12 | 19.51 | $11.14 | 229543 |
| 2022-04-11 | 19.98 | $11.16 | 121927 |
| 2022-04-08 | 20.24 | $11.26 | 116121 |
| 2022-04-07 | 20.70 | $11.25 | 132411 |
| 2022-04-06 | 21.17 | $11.23 | 153200 |
| 2022-04-05 | 21.78 | $11.31 | 191500 |
| 2022-04-04 | 22.59 | $11.36 | 210800 |
| 2022-04-01 | 23.64 | $11.40 | 231601 |
| 2022-03-31 | 24.66 | $11.31 | 343416 |
| 2022-03-30 | 25.61 | $11.26 | 132521 |
| 2022-03-29 | 26.34 | $11.23 | 157144 |
| 2022-03-28 | 27.02 | $11.08 | 89500 |
| 2022-03-25 | 27.29 | $11.13 | 119037 |
| 2022-03-24 | 27.60 | $11.08 | 215413 |
| 2022-03-23 | 27.92 | $11.10 | 129442 |
| 2022-03-22 | 28.30 | $11.20 | 123907 |
| 2022-03-21 | 28.87 | $11.14 | 134428 |
| 2022-03-18 | 29.37 | $11.19 | 170902 |
| 2022-03-17 | 29.86 | $11.07 | 162402 |
| 2022-03-16 | 30.03 | $10.91 | 151000 |
| 2022-03-15 | 29.91 | $10.70 | 225627 |
| 2022-03-14 | 29.06 | $10.47 | 232129 |
| 2022-03-11 | 28.00 | $10.69 | 230900 |
| 2022-03-10 | 27.20 | $10.79 | 178300 |
| 2022-03-09 | 26.45 | $10.87 | 151000 |
| 2022-03-08 | 25.78 | $10.60 | 217700 |
| 2022-03-07 | 24.77 | $10.68 | 317000 |
| 2022-03-04 | 23.77 | $11.14 | 194600 |
| 2022-03-03 | 23.32 | $11.39 | 108337 |
| 2022-03-02 | 23.34 | $11.47 | 153000 |
| 2022-03-01 | 23.07 | $11.37 | 108608 |
| 2022-02-28 | 22.78 | $11.48 | 126740 |
| 2022-02-25 | 22.61 | $11.53 | 123700 |
| 2022-02-24 | 22.39 | $11.25 | 299400 |
| 2022-02-23 | 21.28 | $11.23 | 195235 |
| 2022-02-22 | 20.44 | $11.33 | 128702 |
| 2022-02-18 | 19.76 | $11.54 | 99800 |
| 2022-02-17 | 19.36 | $11.54 | 94148 |
| 2022-02-16 | 19.04 | $11.74 | 157158 |
| 2022-02-15 | 18.88 | $11.63 | 175728 |
| 2022-02-14 | 18.72 | $11.53 | 126300 |
| 2022-02-11 | 18.40 | $11.76 | 203849 |
| 2022-02-10 | 18.49 | $11.97 | 149740 |
| 2022-02-09 | 19.02 | $12.09 | 161500 |
| 2022-02-08 | 19.77 | $11.92 | 166900 |
| 2022-02-07 | 20.01 | $11.76 | 133112 |
| 2022-02-04 | 20.03 | $11.78 | 163600 |
| 2022-02-03 | 20.06 | $11.80 | 135500 |
| 2022-02-02 | 20.23 | $11.97 | 113144 |
| 2022-02-01 | 20.69 | $11.89 | 200930 |
| 2022-01-31 | 20.90 | $11.78 | 142333 |
| 2022-01-28 | 20.70 | $11.61 | 148145 |
| 2022-01-27 | 19.93 | $11.43 | 169039 |
| 2022-01-26 | 19.13 | $11.43 | 219341 |
| 2022-01-25 | 18.29 | $11.51 | 465124 |
| 2022-01-24 | 16.68 | $11.54 | 533234 |
| 2022-01-21 | 14.95 | $11.53 | 645836 |
| 2022-01-20 | 13.50 | $11.79 | 162647 |
| 2022-01-19 | 12.68 | $11.85 | 265400 |
| 2022-01-18 | 11.94 | $11.93 | 488900 |
| 2022-01-14 | 11.39 | $12.23 | 167000 |
| 2022-01-13 | 11.37 | $12.27 | 118300 |
| 2022-01-12 | 11.80 | $12.40 | 102100 |
| 2022-01-11 | 12.38 | $12.26 | 119420 |
| 2022-01-10 | 12.55 | $12.16 | 169005 |
| 2022-01-07 | 12.44 | $12.18 | 133200 |
| 2022-01-06 | 12.66 | $12.23 | 137600 |
| 2022-01-05 | 12.88 | $12.16 | 260224 |
| 2022-01-04 | 13.35 | $12.34 | 134600 |
| 2022-01-03 | 13.67 | $12.39 | 138400 |
| 2021-12-31 | 14.12 | $12.18 | 508639 |
| 2021-12-30 | 14.58 | $12.37 | 120900 |
| 2021-12-29 | 14.26 | $12.35 | 106139 |
| 2021-12-28 | 14.10 | $12.25 | 125249 |
| 2021-12-27 | 14.13 | $12.20 | 150847 |
| 2021-12-23 | 14.38 | $12.13 | 166900 |
| 2021-12-22 | 14.96 | $11.94 | 163341 |
| 2021-12-21 | 15.43 | $11.86 | 74600 |
| 2021-12-20 | 15.34 | $11.66 | 160345 |
| 2021-12-17 | 15.06 | $11.90 | 125111 |
| 2021-12-16 | 15.70 | $12.02 | 161900 |
| 2021-12-15 | 16.03 | $12.11 | 154000 |
| 2021-12-14 | 16.51 | $11.99 | 141000 |
| 2021-12-13 | 17.31 | $11.97 | 199527 |
| 2021-12-10 | 18.14 | $11.98 | 133606 |
| 2021-12-09 | 18.81 | $12.00 | 99800 |
| 2021-12-08 | 19.47 | $12.07 | 159048 |
| 2021-12-07 | 19.85 | $12.00 | 144400 |
| 2021-12-06 | 20.85 | $11.84 | 125116 |
| 2021-12-03 | 20.52 | $11.73 | 134100 |
| 2021-12-02 | 20.17 | $11.83 | 113706 |
| 2021-12-01 | 20.06 | $11.72 | 166000 |
| 2021-11-30 | 19.95 | $11.77 | 253100 |
| 2021-11-29 | 19.34 | $11.84 | 111317 |
| 2021-11-26 | 18.93 | $11.84 | 112403 |
| 2021-11-24 | 18.43 | $12.04 | 84000 |
| 2021-11-23 | 18.59 | $11.99 | 191300 |
| 2021-11-22 | 18.61 | $12.08 | 173844 |
| 2021-11-19 | 19.31 | $12.11 | 75623 |
| 2021-11-18 | 20.29 | $12.14 | 128216 |
| 2021-11-17 | 21.33 | $12.13 | 403607 |
| 2021-11-16 | 22.35 | $12.26 | 142921 |
| 2021-11-15 | 22.66 | $12.29 | 67813 |
| 2021-11-12 | 22.49 | $12.31 | 73800 |
| 2021-11-11 | 22.37 | $12.38 | 71200 |
| 2021-11-10 | 21.99 | $12.32 | 175241 |
| 2021-11-09 | 21.59 | $12.34 | 129439 |
| 2021-11-08 | 21.10 | $12.34 | 96000 |
| 2021-11-05 | 20.57 | $12.28 | 80400 |
| 2021-11-04 | 20.10 | $12.27 | 106000 |
| 2021-11-03 | 19.80 | $12.26 | 74300 |
| 2021-11-02 | 19.56 | $12.23 | 95813 |
| 2021-11-01 | 19.43 | $12.21 | 118600 |
| 2021-10-29 | 19.42 | $12.17 | 115226 |
| 2021-10-28 | 19.61 | $12.15 | 175224 |
| 2021-10-27 | 19.85 | $12.10 | 143400 |
| 2021-10-26 | 20.23 | $12.10 | 99100 |
| 2021-10-25 | 20.53 | $12.13 | 147600 |
| 2021-10-22 | 20.68 | $12.12 | 146000 |
| 2021-10-21 | 20.99 | $12.08 | 127800 |
| 2021-10-20 | 21.51 | $12.08 | 140005 |
| 2021-10-19 | 21.96 | $12.05 | 128400 |
| 2021-10-18 | 22.46 | $12.02 | 81300 |
| 2021-10-15 | 23.18 | $12.02 | 92205 |
| 2021-10-14 | 23.92 | $11.91 | 141600 |
| 2021-10-13 | 25.15 | $11.88 | 70700 |
| 2021-10-12 | 26.31 | $11.81 | 80800 |
| 2021-10-11 | 27.57 | $11.88 | 113207 |
| 2021-10-08 | 29.00 | $11.95 | 71730 |
| 2021-10-07 | 30.29 | $11.94 | 83700 |
| 2021-10-06 | 31.65 | $11.82 | 104300 |
| 2021-10-05 | 33.03 | $11.80 | 131700 |
| 2021-10-04 | 34.38 | $11.72 | 145100 |
| 2021-10-01 | 35.76 | $11.77 | 136116 |
| 2021-09-30 | 37.43 | $11.71 | 313506 |
| 2021-09-29 | 39.25 | $11.88 | 93304 |
| 2021-09-28 | 41.02 | $11.86 | 168000 |
| 2021-09-27 | 42.88 | $12.01 | 97638 |
| 2021-09-24 | 44.47 | $12.01 | 116100 |
| 2021-09-23 | 46.04 | $12.01 | 163100 |
| 2021-09-22 | 47.62 | $11.96 | 120941 |
| 2021-09-21 | 49.56 | $11.91 | 201538 |
| 2021-09-20 | 51.61 | $11.93 | 200300 |
| 2021-09-17 | 53.76 | $12.13 | 106840 |
| 2021-09-16 | 55.25 | $12.24 | 119800 |
| 2021-09-15 | 56.39 | $12.28 | 121647 |
| 2021-09-14 | 57.43 | $12.30 | 164744 |
| 2021-09-13 | 58.52 | $12.43 | 153200 |
| 2021-09-10 | 58.90 | $12.45 | 112440 |
| 2021-09-09 | 59.29 | $12.49 | 104631 |
| 2021-09-08 | 59.59 | $12.53 | 106411 |
| 2021-09-07 | 59.70 | $12.56 | 188990 |
| 2021-09-03 | 59.71 | $12.60 | 111935 |
| 2021-09-02 | 59.72 | $12.57 | 179000 |
| 2021-09-01 | 59.72 | $12.55 | 131502 |
| 2021-08-31 | 59.78 | $12.52 | 161346 |
| 2021-08-30 | 59.87 | $12.52 | 100707 |
| 2021-08-27 | 59.97 | $12.56 | 91300 |
| 2021-08-26 | 60.09 | $12.50 | 140633 |
| 2021-08-25 | 60.22 | $12.56 | 76047 |
| 2021-08-24 | 60.05 | $12.56 | 91534 |
| 2021-08-23 | 59.89 | $12.50 | 114400 |
| 2021-08-20 | 59.73 | $12.46 | 92800 |
| 2021-08-19 | 59.61 | $12.39 | 257137 |
| 2021-08-18 | 59.49 | $12.52 | 137400 |
| 2021-08-17 | 58.95 | $12.58 | 190400 |
| 2021-08-16 | 58.23 | $12.64 | 175044 |
| 2021-08-13 | 57.48 | $12.64 | 164225 |
| 2021-08-12 | 56.62 | $12.65 | 257000 |
| 2021-08-11 | 55.71 | $12.57 | 68432 |
| 2021-08-10 | 54.78 | $12.53 | 121279 |
| 2021-08-09 | 53.81 | $12.50 | 137734 |
| 2021-08-06 | 52.80 | $12.47 | 99500 |
| 2021-08-05 | 51.74 | $12.45 | 147300 |
| 2021-08-04 | 50.64 | $12.42 | 134144 |
| 2021-08-03 | 49.49 | $12.46 | 96500 |
| 2021-08-02 | 48.14 | $12.44 | 110336 |
| 2021-07-30 | 46.71 | $12.40 | 156537 |
| 2021-07-29 | 45.22 | $12.42 | 102119 |
| 2021-07-28 | 43.62 | $12.40 | 152606 |
| 2021-07-27 | 41.94 | $12.44 | 99129 |
| 2021-07-26 | 40.06 | $12.47 | 128536 |
| 2021-07-23 | 38.04 | $12.53 | 102314 |
| 2021-07-22 | 35.87 | $12.48 | 118443 |
| 2021-07-21 | 33.59 | $12.50 | 60434 |
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