Is BlackRock MuniYield Quality Fund III, Inc. (MYI) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock MuniYield Quality Fund III, Inc. (MYI) research center and poll results.
NYSE : MYI
BlackRock MuniYield Quality Fund III, Inc.
$10.91 USD
$0 (0.0%)
- Volume
- 110.54K
- Average Volume
- 291.15K
- Market Capitalization
- $725.16M
- P/E Ratio
- 28.71
- Dividend Yield
- 6.10%
- Price Target
- Year High
- $11.46
- Year Low
- $10.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.78
- Current Ratio
- $26.45
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.02
2026-07-20
Close Price
$10.91
Vol: 110539
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.49
Average
11.51
Maximum
15.08
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 11.02 | $10.91 | 110539 |
| 2026-07-17 | 11.02 | $10.91 | 254100 |
| 2026-07-16 | 11.02 | $10.96 | 210200 |
| 2026-07-15 | 11.02 | $11.00 | 210142 |
| 2026-07-14 | 11.02 | $11.07 | 294812 |
| 2026-07-13 | 11.01 | $10.99 | 341535 |
| 2026-07-10 | 11.01 | $11.00 | 225600 |
| 2026-07-09 | 11.01 | $11.02 | 433539 |
| 2026-07-08 | 11.00 | $10.97 | 372000 |
| 2026-07-07 | 10.99 | $10.96 | 401700 |
| 2026-07-06 | 10.99 | $11.07 | 319200 |
| 2026-07-02 | 10.98 | $11.12 | 288401 |
| 2026-07-01 | 10.97 | $11.11 | 349600 |
| 2026-06-30 | 10.96 | $11.11 | 282420 |
| 2026-06-29 | 10.95 | $11.15 | 330300 |
| 2026-06-26 | 10.94 | $11.06 | 246300 |
| 2026-06-25 | 10.94 | $10.99 | 313716 |
| 2026-06-24 | 10.94 | $11.02 | 327800 |
| 2026-06-23 | 10.93 | $11.03 | 219200 |
| 2026-06-22 | 10.91 | $10.93 | 115500 |
| 2026-06-18 | 10.90 | $10.98 | 253100 |
| 2026-06-17 | 10.88 | $10.90 | 202800 |
| 2026-06-16 | 10.87 | $10.93 | 219815 |
| 2026-06-15 | 10.85 | $10.91 | 280300 |
| 2026-06-12 | 10.85 | $10.95 | 112046 |
| 2026-06-11 | 10.84 | $10.99 | 203720 |
| 2026-06-10 | 10.84 | $10.96 | 393500 |
| 2026-06-09 | 10.84 | $10.95 | 322100 |
| 2026-06-08 | 10.84 | $10.77 | 312430 |
| 2026-06-05 | 10.86 | $10.83 | 319500 |
| 2026-06-04 | 10.87 | $10.91 | 320500 |
| 2026-06-03 | 10.87 | $10.91 | 348041 |
| 2026-06-02 | 10.87 | $10.93 | 460335 |
| 2026-06-01 | 10.86 | $10.93 | 306728 |
| 2026-05-29 | 10.85 | $11.00 | 217731 |
| 2026-05-28 | 10.84 | $10.95 | 187042 |
| 2026-05-27 | 10.84 | $10.92 | 364800 |
| 2026-05-26 | 10.83 | $10.84 | 292600 |
| 2026-05-22 | 10.83 | $10.68 | 228219 |
| 2026-05-21 | 10.84 | $10.68 | 227033 |
| 2026-05-20 | 10.86 | $10.72 | 258431 |
| 2026-05-19 | 10.87 | $10.59 | 240119 |
| 2026-05-18 | 10.89 | $10.66 | 276546 |
| 2026-05-15 | 10.90 | $10.76 | 257600 |
| 2026-05-14 | 10.92 | $10.91 | 135138 |
| 2026-05-13 | 10.93 | $10.90 | 191429 |
| 2026-05-12 | 10.93 | $10.95 | 206316 |
| 2026-05-11 | 10.94 | $11.03 | 154118 |
| 2026-05-08 | 10.94 | $11.03 | 127419 |
| 2026-05-07 | 10.94 | $11.02 | 309900 |
| 2026-05-06 | 10.95 | $11.01 | 431866 |
| 2026-05-05 | 10.94 | $10.91 | 310222 |
| 2026-05-04 | 10.93 | $10.73 | 456949 |
| 2026-05-01 | 10.92 | $10.80 | 358330 |
| 2026-04-30 | 10.92 | $10.80 | 590700 |
| 2026-04-29 | 10.91 | $10.76 | 361700 |
| 2026-04-28 | 10.89 | $10.82 | 446700 |
| 2026-04-27 | 10.87 | $10.90 | 417835 |
| 2026-04-24 | 10.85 | $10.91 | 321000 |
| 2026-04-23 | 10.83 | $10.90 | 236200 |
| 2026-04-22 | 10.81 | $10.97 | 365900 |
| 2026-04-21 | 10.79 | $10.96 | 198400 |
| 2026-04-20 | 10.78 | $11.02 | 166728 |
| 2026-04-17 | 10.76 | $11.05 | 224700 |
| 2026-04-16 | 10.75 | $11.03 | 220400 |
| 2026-04-15 | 10.74 | $11.04 | 333039 |
| 2026-04-14 | 10.73 | $11.12 | 594904 |
| 2026-04-13 | 10.72 | $11.09 | 367810 |
| 2026-04-10 | 10.71 | $11.05 | 327922 |
| 2026-04-09 | 10.70 | $11.04 | 361300 |
| 2026-04-08 | 10.70 | $10.93 | 405900 |
| 2026-04-07 | 10.71 | $10.71 | 370600 |
| 2026-04-06 | 10.72 | $10.56 | 411100 |
| 2026-04-02 | 10.75 | $10.66 | 354310 |
| 2026-04-01 | 10.77 | $10.62 | 318803 |
| 2026-03-31 | 10.80 | $10.51 | 410600 |
| 2026-03-30 | 10.84 | $10.39 | 605635 |
| 2026-03-27 | 10.88 | $10.45 | 303200 |
| 2026-03-26 | 10.92 | $10.46 | 235428 |
| 2026-03-25 | 10.96 | $10.62 | 399900 |
| 2026-03-24 | 10.99 | $10.56 | 514600 |
| 2026-03-23 | 11.03 | $10.66 | 210504 |
| 2026-03-20 | 11.06 | $10.60 | 209539 |
| 2026-03-19 | 11.09 | $10.83 | 203200 |
| 2026-03-18 | 11.11 | $10.87 | 178500 |
| 2026-03-17 | 11.13 | $10.88 | 146100 |
| 2026-03-16 | 11.15 | $10.89 | 198527 |
| 2026-03-13 | 11.16 | $10.89 | 169412 |
| 2026-03-12 | 11.18 | $10.92 | 169000 |
| 2026-03-11 | 11.19 | $11.00 | 180921 |
| 2026-03-10 | 11.20 | $11.03 | 264302 |
| 2026-03-09 | 11.21 | $11.02 | 178312 |
| 2026-03-06 | 11.21 | $11.08 | 173100 |
| 2026-03-05 | 11.22 | $11.13 | 146300 |
| 2026-03-04 | 11.22 | $11.23 | 102000 |
| 2026-03-03 | 11.22 | $11.25 | 203000 |
| 2026-03-02 | 11.21 | $11.28 | 351518 |
| 2026-02-27 | 11.21 | $11.25 | 177728 |
| 2026-02-26 | 11.20 | $11.21 | 279800 |
| 2026-02-25 | 11.20 | $11.25 | 244523 |
| 2026-02-24 | 11.19 | $11.30 | 173500 |
| 2026-02-23 | 11.17 | $11.27 | 237500 |
| 2026-02-20 | 11.16 | $11.24 | 113931 |
| 2026-02-19 | 11.15 | $11.23 | 106600 |
| 2026-02-18 | 11.15 | $11.22 | 140113 |
| 2026-02-17 | 11.14 | $11.21 | 90200 |
| 2026-02-13 | 11.14 | $11.21 | 129830 |
| 2026-02-12 | 11.14 | $11.21 | 159200 |
| 2026-02-11 | 11.14 | $11.18 | 100600 |
| 2026-02-10 | 11.13 | $11.21 | 99200 |
| 2026-02-09 | 11.12 | $11.16 | 132725 |
| 2026-02-06 | 11.11 | $11.10 | 259414 |
| 2026-02-05 | 11.10 | $11.18 | 121317 |
| 2026-02-04 | 11.09 | $11.19 | 189133 |
| 2026-02-03 | 11.07 | $11.21 | 214529 |
| 2026-02-02 | 11.05 | $11.18 | 175646 |
| 2026-01-30 | 11.04 | $11.16 | 146300 |
| 2026-01-29 | 11.02 | $11.14 | 150632 |
| 2026-01-28 | 11.01 | $11.11 | 156000 |
| 2026-01-27 | 10.99 | $11.05 | 146200 |
| 2026-01-26 | 10.98 | $11.00 | 186343 |
| 2026-01-23 | 10.96 | $11.05 | 189415 |
| 2026-01-22 | 10.95 | $11.03 | 165423 |
| 2026-01-21 | 10.93 | $11.17 | 211532 |
| 2026-01-20 | 10.92 | $11.13 | 166632 |
| 2026-01-16 | 10.90 | $11.20 | 129513 |
| 2026-01-15 | 10.88 | $11.16 | 176618 |
| 2026-01-14 | 10.87 | $11.13 | 181740 |
| 2026-01-13 | 10.85 | $11.05 | 223818 |
| 2026-01-12 | 10.85 | $11.00 | 103500 |
| 2026-01-09 | 10.85 | $10.96 | 143100 |
| 2026-01-08 | 10.85 | $10.91 | 185631 |
| 2026-01-07 | 10.85 | $10.89 | 228919 |
| 2026-01-06 | 10.86 | $10.85 | 147600 |
| 2026-01-05 | 10.87 | $10.85 | 192400 |
| 2026-01-02 | 10.88 | $10.90 | 119139 |
| 2025-12-31 | 10.89 | $10.87 | 405800 |
| 2025-12-30 | 10.89 | $10.86 | 355400 |
| 2025-12-29 | 10.89 | $10.77 | 420600 |
| 2025-12-26 | 10.90 | $10.74 | 671300 |
| 2025-12-24 | 10.91 | $10.73 | 376500 |
| 2025-12-23 | 10.92 | $10.70 | 464800 |
| 2025-12-22 | 10.93 | $10.80 | 505120 |
| 2025-12-19 | 10.93 | $10.84 | 244719 |
| 2025-12-18 | 10.93 | $10.82 | 331400 |
| 2025-12-17 | 10.94 | $10.81 | 326800 |
| 2025-12-16 | 10.95 | $10.87 | 154445 |
| 2025-12-15 | 10.95 | $10.85 | 442034 |
| 2025-12-12 | 10.96 | $10.93 | 150900 |
| 2025-12-11 | 10.97 | $10.99 | 157300 |
| 2025-12-10 | 10.97 | $10.99 | 248119 |
| 2025-12-09 | 10.98 | $10.96 | 189600 |
| 2025-12-08 | 10.98 | $11.08 | 122500 |
| 2025-12-05 | 10.98 | $11.07 | 159300 |
| 2025-12-04 | 10.98 | $11.06 | 191700 |
| 2025-12-03 | 10.98 | $11.05 | 472600 |
| 2025-12-02 | 10.98 | $10.91 | 197000 |
| 2025-12-01 | 10.98 | $10.90 | 200547 |
| 2025-11-28 | 10.99 | $10.94 | 85500 |
| 2025-11-26 | 10.99 | $10.93 | 149800 |
| 2025-11-25 | 10.99 | $10.91 | 207328 |
| 2025-11-24 | 11.00 | $10.90 | 190002 |
| 2025-11-21 | 11.00 | $10.84 | 140500 |
| 2025-11-20 | 11.01 | $10.88 | 75545 |
| 2025-11-19 | 11.02 | $10.92 | 92600 |
| 2025-11-18 | 11.02 | $10.97 | 99447 |
| 2025-11-17 | 11.02 | $10.95 | 123440 |
| 2025-11-14 | 11.02 | $11.01 | 108000 |
| 2025-11-13 | 11.02 | $11.06 | 127548 |
| 2025-11-12 | 11.02 | $11.07 | 146135 |
| 2025-11-11 | 11.03 | $11.11 | 122500 |
| 2025-11-10 | 11.03 | $11.07 | 154702 |
| 2025-11-07 | 11.03 | $11.01 | 121400 |
| 2025-11-06 | 11.03 | $11.04 | 126514 |
| 2025-11-05 | 11.03 | $11.04 | 214000 |
| 2025-11-04 | 11.04 | $11.06 | 262245 |
| 2025-11-03 | 11.04 | $10.99 | 209600 |
| 2025-10-31 | 11.04 | $11.04 | 190828 |
| 2025-10-30 | 11.03 | $11.00 | 121809 |
| 2025-10-29 | 11.03 | $10.99 | 239603 |
| 2025-10-28 | 11.04 | $11.02 | 305748 |
| 2025-10-27 | 11.04 | $10.99 | 373637 |
| 2025-10-24 | 11.04 | $10.97 | 246000 |
| 2025-10-23 | 11.04 | $11.00 | 303113 |
| 2025-10-22 | 11.03 | $11.00 | 226908 |
| 2025-10-21 | 11.03 | $11.01 | 292711 |
| 2025-10-20 | 11.03 | $11.01 | 268523 |
| 2025-10-17 | 11.03 | $11.00 | 120200 |
| 2025-10-16 | 11.03 | $11.06 | 155125 |
| 2025-10-15 | 11.02 | $11.11 | 158123 |
| 2025-10-14 | 11.02 | $11.11 | 61300 |
| 2025-10-13 | 11.01 | $11.09 | 84400 |
| 2025-10-10 | 11.01 | $11.09 | 101219 |
| 2025-10-09 | 11.01 | $11.10 | 234300 |
| 2025-10-08 | 11.00 | $11.08 | 154900 |
| 2025-10-07 | 11.00 | $11.05 | 236800 |
| 2025-10-06 | 10.99 | $11.01 | 265500 |
| 2025-10-03 | 10.98 | $10.96 | 138617 |
| 2025-10-02 | 10.97 | $10.98 | 164400 |
| 2025-10-01 | 10.95 | $11.06 | 119900 |
| 2025-09-30 | 10.93 | $11.08 | 155434 |
| 2025-09-29 | 10.90 | $10.95 | 127840 |
| 2025-09-26 | 10.88 | $10.96 | 97700 |
| 2025-09-25 | 10.86 | $10.96 | 218900 |
| 2025-09-24 | 10.84 | $10.95 | 225614 |
| 2025-09-23 | 10.82 | $11.01 | 138117 |
| 2025-09-22 | 10.80 | $10.96 | 163243 |
| 2025-09-19 | 10.78 | $10.97 | 110800 |
| 2025-09-18 | 10.75 | $10.96 | 244900 |
| 2025-09-17 | 10.72 | $11.01 | 234900 |
| 2025-09-16 | 10.69 | $11.01 | 215927 |
| 2025-09-15 | 10.66 | $11.07 | 96200 |
| 2025-09-12 | 10.63 | $11.03 | 140201 |
| 2025-09-11 | 10.61 | $11.02 | 214500 |
| 2025-09-10 | 10.58 | $10.96 | 512900 |
| 2025-09-09 | 10.56 | $10.91 | 177000 |
| 2025-09-08 | 10.54 | $10.88 | 228322 |
| 2025-09-05 | 10.52 | $10.69 | 221207 |
| 2025-09-04 | 10.51 | $10.57 | 252500 |
| 2025-09-03 | 10.51 | $10.58 | 114600 |
| 2025-09-02 | 10.51 | $10.56 | 165826 |
| 2025-08-29 | 10.50 | $10.60 | 138900 |
| 2025-08-28 | 10.49 | $10.52 | 346400 |
| 2025-08-27 | 10.48 | $10.53 | 173200 |
| 2025-08-26 | 10.47 | $10.57 | 121400 |
| 2025-08-25 | 10.46 | $10.54 | 143444 |
| 2025-08-22 | 10.44 | $10.52 | 171800 |
| 2025-08-21 | 10.43 | $10.37 | 135300 |
| 2025-08-20 | 10.42 | $10.37 | 165715 |
| 2025-08-19 | 10.42 | $10.46 | 102418 |
| 2025-08-18 | 10.41 | $10.49 | 139723 |
| 2025-08-15 | 10.39 | $10.46 | 147600 |
| 2025-08-14 | 10.38 | $10.55 | 289835 |
| 2025-08-13 | 10.37 | $10.53 | 228111 |
| 2025-08-12 | 10.36 | $10.52 | 212245 |
| 2025-08-11 | 10.36 | $10.50 | 194500 |
| 2025-08-08 | 10.36 | $10.50 | 132600 |
| 2025-08-07 | 10.36 | $10.53 | 91738 |
| 2025-08-06 | 10.36 | $10.53 | 163800 |
| 2025-08-05 | 10.36 | $10.50 | 242606 |
| 2025-08-04 | 10.37 | $10.43 | 159818 |
| 2025-08-01 | 10.37 | $10.37 | 221442 |
| 2025-07-31 | 10.39 | $10.38 | 269614 |
| 2025-07-30 | 10.40 | $10.27 | 154638 |
| 2025-07-29 | 10.41 | $10.29 | 306400 |
| 2025-07-28 | 10.42 | $10.25 | 147700 |
| 2025-07-25 | 10.43 | $10.32 | 134639 |
| 2025-07-24 | 10.43 | $10.24 | 149700 |
| 2025-07-23 | 10.44 | $10.26 | 198401 |
| 2025-07-22 | 10.45 | $10.24 | 155200 |
| 2025-07-21 | 10.46 | $10.21 | 138511 |
| 2025-07-18 | 10.47 | $10.25 | 172018 |
| 2025-07-17 | 10.48 | $10.32 | 140744 |
| 2025-07-16 | 10.48 | $10.37 | 234615 |
| 2025-07-15 | 10.48 | $10.45 | 171212 |
| 2025-07-14 | 10.48 | $10.54 | 83415 |
| 2025-07-11 | 10.48 | $10.49 | 89309 |
| 2025-07-10 | 10.48 | $10.52 | 207800 |
| 2025-07-09 | 10.47 | $10.56 | 145037 |
| 2025-07-08 | 10.46 | $10.56 | 140646 |
| 2025-07-07 | 10.46 | $10.56 | 122100 |
| 2025-07-03 | 10.45 | $10.63 | 91004 |
| 2025-07-02 | 10.44 | $10.61 | 224520 |
| 2025-07-01 | 10.43 | $10.55 | 173622 |
| 2025-06-30 | 10.42 | $10.49 | 261200 |
| 2025-06-27 | 10.42 | $10.38 | 248021 |
| 2025-06-26 | 10.42 | $10.43 | 196400 |
| 2025-06-25 | 10.42 | $10.42 | 170813 |
| 2025-06-24 | 10.42 | $10.41 | 213900 |
| 2025-06-23 | 10.42 | $10.42 | 113834 |
| 2025-06-20 | 10.42 | $10.38 | 123300 |
| 2025-06-18 | 10.42 | $10.44 | 141300 |
| 2025-06-17 | 10.42 | $10.43 | 147902 |
| 2025-06-16 | 10.42 | $10.42 | 151302 |
| 2025-06-13 | 10.43 | $10.40 | 126800 |
| 2025-06-12 | 10.44 | $10.49 | 140508 |
| 2025-06-11 | 10.45 | $10.45 | 231449 |
| 2025-06-10 | 10.46 | $10.42 | 202500 |
| 2025-06-09 | 10.47 | $10.40 | 145500 |
| 2025-06-06 | 10.49 | $10.38 | 95400 |
| 2025-06-05 | 10.50 | $10.40 | 120910 |
| 2025-06-04 | 10.52 | $10.44 | 114700 |
| 2025-06-03 | 10.53 | $10.41 | 152600 |
| 2025-06-02 | 10.54 | $10.46 | 224029 |
| 2025-05-30 | 10.55 | $10.43 | 100134 |
| 2025-05-29 | 10.56 | $10.43 | 199303 |
| 2025-05-28 | 10.56 | $10.40 | 166300 |
| 2025-05-27 | 10.57 | $10.48 | 179900 |
| 2025-05-23 | 10.57 | $10.38 | 114500 |
| 2025-05-22 | 10.57 | $10.40 | 215200 |
| 2025-05-21 | 10.58 | $10.30 | 216129 |
| 2025-05-20 | 10.58 | $10.48 | 175122 |
| 2025-05-19 | 10.57 | $10.51 | 241536 |
| 2025-05-16 | 10.56 | $10.59 | 222400 |
| 2025-05-15 | 10.55 | $10.62 | 154500 |
| 2025-05-14 | 10.54 | $10.59 | 106300 |
| 2025-05-13 | 10.53 | $10.66 | 120300 |
| 2025-05-12 | 10.53 | $10.68 | 198701 |
| 2025-05-09 | 10.51 | $10.70 | 105600 |
| 2025-05-08 | 10.49 | $10.69 | 73800 |
| 2025-05-07 | 10.48 | $10.67 | 154500 |
| 2025-05-06 | 10.46 | $10.66 | 142400 |
| 2025-05-05 | 10.47 | $10.63 | 166136 |
| 2025-05-02 | 10.48 | $10.65 | 210429 |
| 2025-05-01 | 10.49 | $10.60 | 230512 |
| 2025-04-30 | 10.51 | $10.56 | 224137 |
| 2025-04-29 | 10.54 | $10.48 | 259412 |
| 2025-04-28 | 10.56 | $10.48 | 311421 |
| 2025-04-25 | 10.58 | $10.52 | 131207 |
| 2025-04-24 | 10.60 | $10.50 | 154708 |
| 2025-04-23 | 10.62 | $10.40 | 263200 |
| 2025-04-22 | 10.65 | $10.25 | 184426 |
| 2025-04-21 | 10.70 | $10.23 | 276348 |
| 2025-04-17 | 10.74 | $10.43 | 179700 |
| 2025-04-16 | 10.77 | $10.42 | 96026 |
| 2025-04-15 | 10.78 | $10.45 | 202249 |
| 2025-04-14 | 10.80 | $10.53 | 270039 |
| 2025-04-11 | 10.82 | $10.29 | 308700 |
| 2025-04-10 | 10.85 | $10.31 | 563100 |
| 2025-04-09 | 10.88 | $10.60 | 954200 |
| 2025-04-08 | 10.90 | $10.29 | 580800 |
| 2025-04-07 | 10.94 | $10.69 | 447100 |
| 2025-04-04 | 10.96 | $10.88 | 309600 |
| 2025-04-03 | 10.97 | $10.97 | 307000 |
| 2025-04-02 | 10.98 | $10.99 | 145426 |
| 2025-04-01 | 10.99 | $11.00 | 255510 |
| 2025-03-31 | 11.00 | $10.99 | 130700 |
| 2025-03-28 | 11.01 | $10.92 | 117100 |
| 2025-03-27 | 11.03 | $10.88 | 166142 |
| 2025-03-26 | 11.05 | $10.94 | 116601 |
| 2025-03-25 | 11.06 | $11.01 | 135846 |
| 2025-03-24 | 11.07 | $11.14 | 445600 |
| 2025-03-21 | 11.07 | $11.02 | 108025 |
| 2025-03-20 | 11.08 | $10.98 | 295206 |
| 2025-03-19 | 11.09 | $10.81 | 364108 |
| 2025-03-18 | 11.11 | $10.85 | 243500 |
| 2025-03-17 | 11.13 | $10.89 | 173546 |
| 2025-03-14 | 11.14 | $10.88 | 307019 |
| 2025-03-13 | 11.15 | $10.91 | 234616 |
| 2025-03-12 | 11.16 | $11.03 | 261034 |
| 2025-03-11 | 11.17 | $11.04 | 153000 |
| 2025-03-10 | 11.18 | $11.09 | 179616 |
| 2025-03-07 | 11.19 | $11.10 | 188628 |
| 2025-03-06 | 11.20 | $11.13 | 147429 |
| 2025-03-05 | 11.20 | $11.22 | 145100 |
| 2025-03-04 | 11.20 | $11.18 | 164600 |
| 2025-03-03 | 11.20 | $11.22 | 213200 |
| 2025-02-28 | 11.20 | $11.29 | 192500 |
| 2025-02-27 | 11.20 | $11.20 | 104806 |
| 2025-02-26 | 11.19 | $11.24 | 328500 |
| 2025-02-25 | 11.18 | $11.20 | 234248 |
| 2025-02-24 | 11.18 | $11.15 | 184800 |
| 2025-02-21 | 11.17 | $11.20 | 141830 |
| 2025-02-20 | 11.17 | $11.19 | 163500 |
| 2025-02-19 | 11.16 | $11.21 | 225247 |
| 2025-02-18 | 11.16 | $11.15 | 235900 |
| 2025-02-14 | 11.15 | $11.16 | 211503 |
| 2025-02-13 | 11.14 | $11.11 | 186700 |
| 2025-02-12 | 11.14 | $11.05 | 192200 |
| 2025-02-11 | 11.13 | $11.22 | 173900 |
| 2025-02-10 | 11.12 | $11.26 | 232625 |
| 2025-02-07 | 11.10 | $11.26 | 140236 |
| 2025-02-06 | 11.09 | $11.30 | 116913 |
| 2025-02-05 | 11.07 | $11.28 | 148437 |
| 2025-02-04 | 11.06 | $11.22 | 150600 |
| 2025-02-03 | 11.06 | $11.16 | 173809 |
| 2025-01-31 | 11.06 | $11.20 | 171330 |
| 2025-01-30 | 11.05 | $11.16 | 128600 |
| 2025-01-29 | 11.04 | $11.08 | 189300 |
| 2025-01-28 | 11.04 | $11.12 | 192500 |
| 2025-01-27 | 11.03 | $11.12 | 185829 |
| 2025-01-24 | 11.03 | $11.04 | 135337 |
| 2025-01-23 | 11.02 | $11.03 | 311000 |
| 2025-01-22 | 11.02 | $11.09 | 301000 |
| 2025-01-21 | 11.01 | $11.11 | 96900 |
| 2025-01-17 | 11.01 | $11.02 | 190446 |
| 2025-01-16 | 11.02 | $11.02 | 126633 |
| 2025-01-15 | 11.03 | $11.02 | 180800 |
| 2025-01-14 | 11.04 | $10.93 | 166200 |
| 2025-01-13 | 11.07 | $10.88 | 210235 |
| 2025-01-10 | 11.10 | $10.90 | 284400 |
| 2025-01-08 | 11.13 | $11.02 | 160509 |
| 2025-01-07 | 11.15 | $11.02 | 144000 |
| 2025-01-06 | 11.18 | $11.11 | 198133 |
| 2025-01-03 | 11.20 | $11.17 | 129600 |
| 2025-01-02 | 11.22 | $11.12 | 113200 |
| 2024-12-31 | 11.24 | $11.04 | 623100 |
| 2024-12-30 | 11.27 | $10.95 | 470046 |
| 2024-12-27 | 11.30 | $11.12 | 758140 |
| 2024-12-26 | 11.32 | $10.95 | 682035 |
| 2024-12-24 | 11.34 | $10.98 | 256200 |
| 2024-12-23 | 11.36 | $11.00 | 616900 |
| 2024-12-20 | 11.37 | $10.96 | 433300 |
| 2024-12-19 | 11.39 | $10.96 | 644100 |
| 2024-12-18 | 11.41 | $11.04 | 302123 |
| 2024-12-17 | 11.43 | $11.12 | 458215 |
| 2024-12-16 | 11.44 | $11.24 | 266508 |
| 2024-12-13 | 11.44 | $11.32 | 249214 |
| 2024-12-12 | 11.45 | $11.45 | 338400 |
| 2024-12-11 | 11.44 | $11.55 | 344839 |
| 2024-12-10 | 11.43 | $11.50 | 241326 |
| 2024-12-09 | 11.43 | $11.45 | 214934 |
| 2024-12-06 | 11.43 | $11.55 | 269426 |
| 2024-12-05 | 11.42 | $11.51 | 286200 |
| 2024-12-04 | 11.40 | $11.57 | 279000 |
| 2024-12-03 | 11.38 | $11.56 | 262609 |
| 2024-12-02 | 11.37 | $11.58 | 244200 |
| 2024-11-29 | 11.35 | $11.63 | 73200 |
| 2024-11-27 | 11.33 | $11.52 | 208148 |
| 2024-11-26 | 11.31 | $11.37 | 97945 |
| 2024-11-25 | 11.31 | $11.34 | 315706 |
| 2024-11-22 | 11.31 | $11.26 | 229424 |
| 2024-11-21 | 11.31 | $11.30 | 168200 |
| 2024-11-20 | 11.32 | $11.33 | 227138 |
| 2024-11-19 | 11.32 | $11.36 | 86816 |
| 2024-11-18 | 11.34 | $11.34 | 142828 |
| 2024-11-15 | 11.36 | $11.31 | 111733 |
| 2024-11-14 | 11.39 | $11.44 | 159300 |
| 2024-11-13 | 11.41 | $11.39 | 231000 |
| 2024-11-12 | 11.43 | $11.38 | 244900 |
| 2024-11-11 | 11.45 | $11.46 | 244917 |
| 2024-11-08 | 11.46 | $11.43 | 249714 |
| 2024-11-07 | 11.49 | $11.30 | 252017 |
| 2024-11-06 | 11.51 | $11.13 | 321400 |
| 2024-11-05 | 11.55 | $11.26 | 199025 |
| 2024-11-04 | 11.58 | $11.22 | 451700 |
| 2024-11-01 | 11.61 | $11.16 | 500408 |
| 2024-10-31 | 11.65 | $11.27 | 514000 |
| 2024-10-30 | 11.68 | $11.22 | 275000 |
| 2024-10-29 | 11.72 | $11.23 | 356446 |
| 2024-10-28 | 11.76 | $11.31 | 273217 |
| 2024-10-25 | 11.79 | $11.40 | 270815 |
| 2024-10-24 | 11.82 | $11.37 | 279700 |
| 2024-10-23 | 11.85 | $11.49 | 203600 |
| 2024-10-22 | 11.88 | $11.66 | 257804 |
| 2024-10-21 | 11.89 | $11.77 | 102740 |
| 2024-10-18 | 11.90 | $11.85 | 159216 |
| 2024-10-17 | 11.91 | $11.84 | 289248 |
| 2024-10-16 | 11.92 | $11.79 | 120449 |
| 2024-10-15 | 11.92 | $11.77 | 132728 |
| 2024-10-14 | 11.93 | $11.82 | 162111 |
| 2024-10-11 | 11.93 | $11.85 | 175300 |
| 2024-10-10 | 11.93 | $11.84 | 141145 |
| 2024-10-09 | 11.94 | $11.84 | 169043 |
| 2024-10-08 | 11.94 | $11.86 | 186209 |
| 2024-10-07 | 11.93 | $11.87 | 222600 |
| 2024-10-04 | 11.92 | $11.93 | 207100 |
| 2024-10-03 | 11.90 | $11.94 | 293322 |
| 2024-10-02 | 11.89 | $11.98 | 274702 |
| 2024-10-01 | 11.87 | $12.01 | 287317 |
| 2024-09-30 | 11.85 | $12.00 | 193118 |
| 2024-09-27 | 11.83 | $11.99 | 281506 |
| 2024-09-26 | 11.81 | $11.97 | 175900 |
| 2024-09-25 | 11.79 | $11.95 | 191729 |
| 2024-09-24 | 11.76 | $11.97 | 105302 |
| 2024-09-23 | 11.74 | $11.98 | 180815 |
| 2024-09-20 | 11.72 | $11.99 | 186400 |
| 2024-09-19 | 11.69 | $11.98 | 290900 |
| 2024-09-18 | 11.67 | $11.89 | 300500 |
| 2024-09-17 | 11.65 | $11.86 | 141000 |
| 2024-09-16 | 11.63 | $11.90 | 189300 |
| 2024-09-13 | 11.61 | $11.90 | 245600 |
| 2024-09-12 | 11.59 | $11.90 | 245300 |
| 2024-09-11 | 11.57 | $11.86 | 264735 |
| 2024-09-10 | 11.55 | $11.73 | 254600 |
| 2024-09-09 | 11.54 | $11.63 | 128615 |
| 2024-09-06 | 11.53 | $11.66 | 155700 |
| 2024-09-05 | 11.53 | $11.62 | 193600 |
| 2024-09-04 | 11.52 | $11.63 | 205100 |
| 2024-09-03 | 11.52 | $11.63 | 214000 |
| 2024-08-30 | 11.51 | $11.58 | 126900 |
| 2024-08-29 | 11.51 | $11.53 | 200500 |
| 2024-08-28 | 11.51 | $11.51 | 147700 |
| 2024-08-27 | 11.50 | $11.52 | 233500 |
| 2024-08-26 | 11.49 | $11.51 | 203738 |
| 2024-08-23 | 11.48 | $11.51 | 341900 |
| 2024-08-22 | 11.47 | $11.48 | 143601 |
| 2024-08-21 | 11.47 | $11.50 | 260200 |
| 2024-08-20 | 11.46 | $11.51 | 113011 |
| 2024-08-19 | 11.45 | $11.53 | 199937 |
| 2024-08-16 | 11.44 | $11.49 | 246100 |
| 2024-08-15 | 11.43 | $11.46 | 91500 |
| 2024-08-14 | 11.42 | $11.51 | 202200 |
| 2024-08-13 | 11.41 | $11.53 | 157747 |
| 2024-08-12 | 11.40 | $11.49 | 108000 |
| 2024-08-09 | 11.40 | $11.49 | 205606 |
| 2024-08-08 | 11.39 | $11.51 | 188215 |
| 2024-08-07 | 11.38 | $11.55 | 271800 |
| 2024-08-06 | 11.37 | $11.54 | 129100 |
| 2024-08-05 | 11.35 | $11.41 | 171600 |
| 2024-08-02 | 11.34 | $11.56 | 245500 |
| 2024-08-01 | 11.32 | $11.49 | 221717 |
| 2024-07-31 | 11.30 | $11.37 | 279835 |
| 2024-07-30 | 11.29 | $11.36 | 229400 |
| 2024-07-29 | 11.28 | $11.32 | 207030 |
| 2024-07-26 | 11.27 | $11.37 | 168200 |
| 2024-07-25 | 11.26 | $11.34 | 157300 |
| 2024-07-24 | 11.25 | $11.30 | 112307 |
| 2024-07-23 | 11.24 | $11.36 | 126811 |
| 2024-07-22 | 11.23 | $11.36 | 148800 |
| 2024-07-19 | 11.22 | $11.26 | 508400 |
| 2024-07-18 | 11.21 | $11.31 | 181029 |
| 2024-07-17 | 11.20 | $11.31 | 158400 |
| 2024-07-16 | 11.19 | $11.36 | 243400 |
| 2024-07-15 | 11.18 | $11.34 | 253147 |
| 2024-07-12 | 11.17 | $11.45 | 317848 |
| 2024-07-11 | 11.16 | $11.30 | 259700 |
| 2024-07-10 | 11.15 | $11.23 | 178330 |
| 2024-07-09 | 11.14 | $11.19 | 191537 |
| 2024-07-08 | 11.13 | $11.17 | 201000 |
| 2024-07-05 | 11.13 | $11.18 | 182843 |
| 2024-07-03 | 11.12 | $11.16 | 185627 |
| 2024-07-02 | 11.12 | $11.15 | 269300 |
| 2024-07-01 | 11.11 | $11.13 | 235600 |
| 2024-06-28 | 11.10 | $11.18 | 392700 |
| 2024-06-27 | 11.08 | $11.16 | 204000 |
| 2024-06-26 | 11.06 | $11.13 | 204212 |
| 2024-06-25 | 11.06 | $11.12 | 132900 |
| 2024-06-24 | 11.05 | $11.11 | 207448 |
| 2024-06-21 | 11.05 | $11.11 | 188324 |
| 2024-06-20 | 11.05 | $11.13 | 200522 |
| 2024-06-18 | 11.05 | $11.13 | 202300 |
| 2024-06-17 | 11.05 | $11.10 | 137300 |
| 2024-06-14 | 11.05 | $11.08 | 275000 |
| 2024-06-13 | 11.05 | $11.20 | 264949 |
| 2024-06-12 | 11.05 | $11.14 | 297024 |
| 2024-06-11 | 11.05 | $11.10 | 197308 |
| 2024-06-10 | 11.05 | $11.09 | 277144 |
| 2024-06-07 | 11.06 | $11.06 | 223819 |
| 2024-06-06 | 11.07 | $11.07 | 179000 |
| 2024-06-05 | 11.07 | $11.06 | 289635 |
| 2024-06-04 | 11.08 | $11.06 | 249538 |
| 2024-06-03 | 11.08 | $10.97 | 105902 |
| 2024-05-31 | 11.08 | $10.93 | 180116 |
| 2024-05-30 | 11.09 | $10.83 | 146000 |
| 2024-05-29 | 11.09 | $10.87 | 183236 |
| 2024-05-28 | 11.09 | $10.96 | 154541 |
| 2024-05-24 | 11.10 | $11.07 | 97500 |
| 2024-05-23 | 11.09 | $11.01 | 160436 |
| 2024-05-22 | 11.08 | $11.05 | 238600 |
| 2024-05-21 | 11.08 | $11.14 | 214136 |
| 2024-05-20 | 11.07 | $11.13 | 135700 |
| 2024-05-17 | 11.06 | $11.14 | 230500 |
| 2024-05-16 | 11.06 | $11.15 | 189700 |
| 2024-05-15 | 11.05 | $11.16 | 254900 |
| 2024-05-14 | 11.04 | $11.12 | 227241 |
| 2024-05-13 | 11.04 | $11.18 | 96900 |
| 2024-05-10 | 11.03 | $11.18 | 166240 |
| 2024-05-09 | 11.03 | $11.22 | 132037 |
| 2024-05-08 | 11.03 | $11.21 | 167600 |
| 2024-05-07 | 11.02 | $11.18 | 206400 |
| 2024-05-06 | 11.03 | $11.11 | 281800 |
| 2024-05-03 | 11.03 | $11.05 | 287700 |
| 2024-05-02 | 11.04 | $10.94 | 183030 |
| 2024-05-01 | 11.05 | $10.94 | 276318 |
| 2024-04-30 | 11.07 | $10.93 | 167902 |
| 2024-04-29 | 11.08 | $10.99 | 169700 |
| 2024-04-26 | 11.10 | $10.92 | 128100 |
| 2024-04-25 | 11.13 | $10.92 | 151131 |
| 2024-04-24 | 11.16 | $10.99 | 183700 |
| 2024-04-23 | 11.18 | $11.00 | 255034 |
| 2024-04-22 | 11.20 | $10.94 | 230600 |
| 2024-04-19 | 11.22 | $10.98 | 202200 |
| 2024-04-18 | 11.24 | $11.00 | 255900 |
| 2024-04-17 | 11.26 | $11.06 | 245800 |
| 2024-04-16 | 11.27 | $11.00 | 478446 |
| 2024-04-15 | 11.30 | $11.03 | 174015 |
| 2024-04-12 | 11.31 | $11.13 | 145600 |
| 2024-04-11 | 11.33 | $11.20 | 175437 |
| 2024-04-10 | 11.34 | $11.15 | 330800 |
| 2024-04-09 | 11.36 | $11.25 | 112402 |
| 2024-04-08 | 11.37 | $11.24 | 159006 |
| 2024-04-05 | 11.39 | $11.16 | 137224 |
| 2024-04-04 | 11.41 | $11.20 | 145700 |
| 2024-04-03 | 11.43 | $11.23 | 241739 |
| 2024-04-02 | 11.45 | $11.30 | 241400 |
| 2024-04-01 | 11.46 | $11.33 | 245400 |
| 2024-03-28 | 11.47 | $11.46 | 399400 |
| 2024-03-27 | 11.47 | $11.49 | 257504 |
| 2024-03-26 | 11.46 | $11.40 | 196300 |
| 2024-03-25 | 11.46 | $11.36 | 135100 |
| 2024-03-22 | 11.46 | $11.39 | 167421 |
| 2024-03-21 | 11.46 | $11.35 | 294900 |
| 2024-03-20 | 11.46 | $11.39 | 215800 |
| 2024-03-19 | 11.46 | $11.41 | 125100 |
| 2024-03-18 | 11.46 | $11.45 | 112808 |
| 2024-03-15 | 11.46 | $11.39 | 119143 |
| 2024-03-14 | 11.46 | $11.36 | 231803 |
| 2024-03-13 | 11.46 | $11.51 | 152517 |
| 2024-03-12 | 11.45 | $11.48 | 247308 |
| 2024-03-11 | 11.44 | $11.52 | 122614 |
| 2024-03-08 | 11.43 | $11.57 | 390600 |
| 2024-03-07 | 11.41 | $11.63 | 113519 |
| 2024-03-06 | 11.40 | $11.59 | 141100 |
| 2024-03-05 | 11.38 | $11.57 | 571300 |
| 2024-03-04 | 11.37 | $11.53 | 302638 |
| 2024-03-01 | 11.36 | $11.51 | 269808 |
| 2024-02-29 | 11.35 | $11.43 | 105800 |
| 2024-02-28 | 11.35 | $11.38 | 173400 |
| 2024-02-27 | 11.34 | $11.33 | 228546 |
| 2024-02-26 | 11.33 | $11.36 | 157101 |
| 2024-02-23 | 11.32 | $11.39 | 149000 |
| 2024-02-22 | 11.32 | $11.42 | 117700 |
| 2024-02-21 | 11.31 | $11.41 | 146612 |
| 2024-02-20 | 11.30 | $11.43 | 131600 |
| 2024-02-16 | 11.29 | $11.41 | 127725 |
| 2024-02-15 | 11.27 | $11.42 | 281020 |
| 2024-02-14 | 11.25 | $11.33 | 151916 |
| 2024-02-13 | 11.24 | $11.25 | 235006 |
| 2024-02-12 | 11.24 | $11.34 | 301200 |
| 2024-02-09 | 11.24 | $11.27 | 342739 |
| 2024-02-08 | 11.24 | $11.28 | 205700 |
| 2024-02-07 | 11.24 | $11.30 | 169000 |
| 2024-02-06 | 11.25 | $11.30 | 245432 |
| 2024-02-05 | 11.26 | $11.26 | 212502 |
| 2024-02-02 | 11.27 | $11.33 | 207800 |
| 2024-02-01 | 11.28 | $11.42 | 334714 |
| 2024-01-31 | 11.29 | $11.28 | 381300 |
| 2024-01-30 | 11.31 | $11.25 | 174419 |
| 2024-01-29 | 11.33 | $11.22 | 339500 |
| 2024-01-26 | 11.34 | $11.15 | 275000 |
| 2024-01-25 | 11.36 | $11.28 | 133500 |
| 2024-01-24 | 11.37 | $11.25 | 177235 |
| 2024-01-23 | 11.39 | $11.17 | 148119 |
| 2024-01-22 | 11.41 | $11.22 | 201100 |
| 2024-01-19 | 11.42 | $11.05 | 796700 |
| 2024-01-18 | 11.44 | $11.11 | 245800 |
| 2024-01-17 | 11.45 | $11.14 | 304500 |
| 2024-01-16 | 11.46 | $11.14 | 515843 |
| 2024-01-12 | 11.47 | $11.29 | 318114 |
| 2024-01-11 | 11.46 | $11.27 | 477402 |
| 2024-01-10 | 11.46 | $11.40 | 352643 |
| 2024-01-09 | 11.44 | $11.47 | 333200 |
| 2024-01-08 | 11.43 | $11.56 | 175508 |
| 2024-01-05 | 11.40 | $11.48 | 172200 |
| 2024-01-04 | 11.38 | $11.49 | 244031 |
| 2024-01-03 | 11.35 | $11.58 | 286446 |
| 2024-01-02 | 11.33 | $11.59 | 300743 |
| 2023-12-29 | 11.30 | $11.64 | 636400 |
| 2023-12-28 | 11.26 | $11.46 | 488442 |
| 2023-12-27 | 11.23 | $11.53 | 315502 |
| 2023-12-26 | 11.20 | $11.57 | 261800 |
| 2023-12-22 | 11.15 | $11.57 | 236300 |
| 2023-12-21 | 11.12 | $11.54 | 506800 |
| 2023-12-20 | 11.08 | $11.46 | 445024 |
| 2023-12-19 | 11.04 | $11.46 | 604508 |
| 2023-12-18 | 11.00 | $11.35 | 319800 |
| 2023-12-15 | 10.96 | $11.34 | 306600 |
| 2023-12-14 | 10.91 | $11.32 | 392520 |
| 2023-12-13 | 10.86 | $11.18 | 299100 |
| 2023-12-12 | 10.81 | $11.15 | 221017 |
| 2023-12-11 | 10.76 | $11.12 | 213513 |
| 2023-12-08 | 10.71 | $11.13 | 364200 |
| 2023-12-07 | 10.66 | $11.07 | 348321 |
| 2023-12-06 | 10.62 | $11.00 | 328429 |
| 2023-12-05 | 10.58 | $11.02 | 292546 |
| 2023-12-04 | 10.53 | $11.00 | 264700 |
| 2023-12-01 | 10.48 | $11.06 | 266700 |
| 2023-11-30 | 10.42 | $10.91 | 305047 |
| 2023-11-29 | 10.37 | $10.91 | 514439 |
| 2023-11-28 | 10.30 | $10.79 | 262800 |
| 2023-11-27 | 10.24 | $10.68 | 273300 |
| 2023-11-24 | 10.18 | $10.81 | 106215 |
| 2023-11-22 | 10.10 | $10.81 | 359200 |
| 2023-11-21 | 10.03 | $10.68 | 254041 |
| 2023-11-20 | 9.97 | $10.61 | 241000 |
| 2023-11-17 | 9.91 | $10.51 | 258100 |
| 2023-11-16 | 9.85 | $10.49 | 315000 |
| 2023-11-15 | 9.80 | $10.26 | 390700 |
| 2023-11-14 | 9.76 | $10.24 | 172819 |
| 2023-11-13 | 9.72 | $10.12 | 133900 |
| 2023-11-10 | 9.69 | $10.17 | 119923 |
| 2023-11-09 | 9.66 | $10.10 | 130507 |
| 2023-11-08 | 9.64 | $10.21 | 230600 |
| 2023-11-07 | 9.62 | $10.12 | 296408 |
| 2023-11-06 | 9.59 | $10.04 | 129722 |
| 2023-11-03 | 9.56 | $10.13 | 227300 |
| 2023-11-02 | 9.53 | $9.90 | 562611 |
| 2023-11-01 | 9.51 | $9.83 | 439700 |
| 2023-10-31 | 9.49 | $9.59 | 523716 |
| 2023-10-30 | 9.49 | $9.52 | 546626 |
| 2023-10-27 | 9.49 | $9.40 | 299116 |
| 2023-10-26 | 9.50 | $9.35 | 226508 |
| 2023-10-25 | 9.51 | $9.34 | 311200 |
| 2023-10-24 | 9.52 | $9.47 | 296000 |
| 2023-10-23 | 9.53 | $9.34 | 304100 |
| 2023-10-20 | 9.56 | $9.40 | 504900 |
| 2023-10-19 | 9.59 | $9.45 | 567027 |
| 2023-10-18 | 9.62 | $9.41 | 439913 |
| 2023-10-17 | 9.65 | $9.49 | 202434 |
| 2023-10-16 | 9.68 | $9.56 | 260733 |
| 2023-10-13 | 9.71 | $9.61 | 216800 |
| 2023-10-12 | 9.74 | $9.65 | 176704 |
| 2023-10-11 | 9.76 | $9.72 | 294145 |
| 2023-10-10 | 9.79 | $9.58 | 268600 |
| 2023-10-09 | 9.82 | $9.53 | 332600 |
| 2023-10-06 | 9.86 | $9.42 | 316000 |
| 2023-10-05 | 9.91 | $9.50 | 245400 |
| 2023-10-04 | 9.95 | $9.56 | 334014 |
| 2023-10-03 | 9.99 | $9.51 | 209206 |
| 2023-10-02 | 10.03 | $9.51 | 378100 |
| 2023-09-29 | 10.08 | $9.55 | 236449 |
| 2023-09-28 | 10.13 | $9.51 | 359137 |
| 2023-09-27 | 10.17 | $9.58 | 320800 |
| 2023-09-26 | 10.22 | $9.70 | 410500 |
| 2023-09-25 | 10.25 | $9.86 | 203100 |
| 2023-09-22 | 10.28 | $10.06 | 193900 |
| 2023-09-21 | 10.30 | $9.99 | 190400 |
| 2023-09-20 | 10.32 | $10.14 | 256137 |
| 2023-09-19 | 10.33 | $10.10 | 214600 |
| 2023-09-18 | 10.35 | $10.10 | 227000 |
| 2023-09-15 | 10.37 | $10.13 | 379512 |
| 2023-09-14 | 10.39 | $10.19 | 214338 |
| 2023-09-13 | 10.41 | $10.28 | 167641 |
| 2023-09-12 | 10.42 | $10.27 | 74838 |
| 2023-09-11 | 10.44 | $10.26 | 176135 |
| 2023-09-08 | 10.47 | $10.31 | 179341 |
| 2023-09-07 | 10.48 | $10.33 | 143832 |
| 2023-09-06 | 10.50 | $10.38 | 182522 |
| 2023-09-05 | 10.52 | $10.42 | 187500 |
| 2023-09-01 | 10.53 | $10.43 | 113000 |
| 2023-08-31 | 10.55 | $10.47 | 185222 |
| 2023-08-30 | 10.57 | $10.46 | 175000 |
| 2023-08-29 | 10.59 | $10.47 | 229948 |
| 2023-08-28 | 10.62 | $10.42 | 67522 |
| 2023-08-25 | 10.66 | $10.40 | 150221 |
| 2023-08-24 | 10.69 | $10.40 | 169427 |
| 2023-08-23 | 10.72 | $10.45 | 136500 |
| 2023-08-22 | 10.75 | $10.42 | 123706 |
| 2023-08-21 | 10.78 | $10.45 | 130921 |
| 2023-08-18 | 10.81 | $10.50 | 293700 |
| 2023-08-17 | 10.83 | $10.52 | 155411 |
| 2023-08-16 | 10.85 | $10.50 | 146838 |
| 2023-08-15 | 10.88 | $10.60 | 116900 |
| 2023-08-14 | 10.90 | $10.65 | 87300 |
| 2023-08-11 | 10.91 | $10.72 | 125128 |
| 2023-08-10 | 10.91 | $10.66 | 157135 |
| 2023-08-09 | 10.93 | $10.72 | 146535 |
| 2023-08-08 | 10.94 | $10.70 | 161748 |
| 2023-08-07 | 10.95 | $10.72 | 143100 |
| 2023-08-04 | 10.96 | $10.82 | 150716 |
| 2023-08-03 | 10.96 | $10.74 | 167300 |
| 2023-08-02 | 10.96 | $10.96 | 192817 |
| 2023-08-01 | 10.96 | $11.10 | 150709 |
| 2023-07-31 | 10.95 | $11.13 | 122200 |
| 2023-07-28 | 10.94 | $11.07 | 125832 |
| 2023-07-27 | 10.94 | $10.96 | 146100 |
| 2023-07-26 | 10.94 | $11.03 | 129607 |
| 2023-07-25 | 10.93 | $11.02 | 197537 |
| 2023-07-24 | 10.92 | $11.09 | 266500 |
| 2023-07-21 | 10.91 | $10.94 | 123910 |
| 2023-07-20 | 10.90 | $10.93 | 146832 |
| 2023-07-19 | 10.89 | $11.00 | 127031 |
| 2023-07-18 | 10.88 | $10.94 | 90700 |
| 2023-07-17 | 10.87 | $10.88 | 141700 |
| 2023-07-14 | 10.87 | $10.86 | 164800 |
| 2023-07-13 | 10.86 | $10.95 | 144400 |
| 2023-07-12 | 10.86 | $10.94 | 184845 |
| 2023-07-11 | 10.85 | $10.89 | 123427 |
| 2023-07-10 | 10.85 | $10.88 | 94500 |
| 2023-07-07 | 10.86 | $10.85 | 251300 |
| 2023-07-06 | 10.86 | $10.83 | 225400 |
| 2023-07-05 | 10.86 | $10.91 | 142600 |
| 2023-07-03 | 10.85 | $10.96 | 87100 |
| 2023-06-30 | 10.84 | $10.94 | 202646 |
| 2023-06-29 | 10.84 | $10.91 | 169900 |
| 2023-06-28 | 10.83 | $11.02 | 143825 |
| 2023-06-27 | 10.82 | $10.89 | 141400 |
| 2023-06-26 | 10.81 | $10.86 | 260737 |
| 2023-06-23 | 10.80 | $10.79 | 158500 |
| 2023-06-22 | 10.79 | $10.74 | 189804 |
| 2023-06-21 | 10.78 | $10.78 | 154134 |
| 2023-06-20 | 10.78 | $10.77 | 202438 |
| 2023-06-16 | 10.78 | $10.76 | 128600 |
| 2023-06-15 | 10.79 | $10.80 | 165700 |
| 2023-06-14 | 10.80 | $10.78 | 132739 |
| 2023-06-13 | 10.80 | $10.81 | 128179 |
| 2023-06-12 | 10.81 | $10.91 | 119829 |
| 2023-06-09 | 10.81 | $10.88 | 76800 |
| 2023-06-08 | 10.82 | $10.94 | 111629 |
| 2023-06-07 | 10.82 | $10.82 | 147600 |
| 2023-06-06 | 10.83 | $10.84 | 160300 |
| 2023-06-05 | 10.85 | $10.82 | 171747 |
| 2023-06-02 | 10.87 | $10.80 | 133800 |
| 2023-06-01 | 10.89 | $10.82 | 262300 |
| 2023-05-31 | 10.91 | $10.83 | 210703 |
| 2023-05-30 | 10.92 | $10.72 | 235917 |
| 2023-05-26 | 10.94 | $10.65 | 125500 |
| 2023-05-25 | 10.96 | $10.68 | 164946 |
| 2023-05-24 | 10.98 | $10.59 | 239897 |
| 2023-05-23 | 11.00 | $10.68 | 278326 |
| 2023-05-22 | 11.01 | $10.71 | 231800 |
| 2023-05-19 | 11.02 | $10.79 | 125300 |
| 2023-05-18 | 11.03 | $10.85 | 343228 |
| 2023-05-17 | 11.03 | $10.98 | 134920 |
| 2023-05-16 | 11.03 | $10.92 | 243000 |
| 2023-05-15 | 11.03 | $10.92 | 255200 |
| 2023-05-12 | 11.04 | $11.02 | 116400 |
| 2023-05-11 | 11.04 | $10.98 | 263819 |
| 2023-05-10 | 11.06 | $11.02 | 228100 |
| 2023-05-09 | 11.07 | $11.04 | 360688 |
| 2023-05-08 | 11.08 | $11.12 | 160000 |
| 2023-05-05 | 11.08 | $11.24 | 208700 |
| 2023-05-04 | 11.08 | $11.18 | 216603 |
| 2023-05-03 | 11.09 | $11.18 | 143400 |
| 2023-05-02 | 11.09 | $11.12 | 235000 |
| 2023-05-01 | 11.09 | $11.06 | 229127 |
| 2023-04-28 | 11.11 | $11.12 | 196400 |
| 2023-04-27 | 11.11 | $11.06 | 115807 |
| 2023-04-26 | 11.12 | $11.04 | 153228 |
| 2023-04-25 | 11.12 | $10.90 | 145400 |
| 2023-04-24 | 11.13 | $10.89 | 116100 |
| 2023-04-21 | 11.13 | $10.92 | 141616 |
| 2023-04-20 | 11.12 | $10.91 | 154341 |
| 2023-04-19 | 11.12 | $10.87 | 195600 |
| 2023-04-18 | 11.12 | $10.95 | 200243 |
| 2023-04-17 | 11.12 | $11.09 | 226219 |
| 2023-04-14 | 11.12 | $11.14 | 139000 |
| 2023-04-13 | 11.11 | $11.27 | 68101 |
| 2023-04-12 | 11.09 | $11.25 | 113628 |
| 2023-04-11 | 11.07 | $11.23 | 112929 |
| 2023-04-10 | 11.06 | $11.17 | 148100 |
| 2023-04-06 | 11.04 | $11.23 | 173000 |
| 2023-04-05 | 11.03 | $11.31 | 242617 |
| 2023-04-04 | 11.01 | $11.19 | 186811 |
| 2023-04-03 | 10.99 | $11.27 | 129200 |
| 2023-03-31 | 10.96 | $11.34 | 143900 |
| 2023-03-30 | 10.94 | $11.25 | 116035 |
| 2023-03-29 | 10.92 | $11.10 | 124300 |
| 2023-03-28 | 10.91 | $11.14 | 105540 |
| 2023-03-27 | 10.90 | $11.03 | 211429 |
| 2023-03-24 | 10.89 | $10.88 | 217600 |
| 2023-03-23 | 10.89 | $10.79 | 261500 |
| 2023-03-22 | 10.90 | $10.92 | 211400 |
| 2023-03-21 | 10.90 | $10.89 | 89600 |
| 2023-03-20 | 10.91 | $11.00 | 119614 |
| 2023-03-17 | 10.91 | $11.01 | 138300 |
| 2023-03-16 | 10.92 | $10.91 | 138746 |
| 2023-03-15 | 10.94 | $10.93 | 63000 |
| 2023-03-14 | 10.96 | $10.89 | 83347 |
| 2023-03-13 | 10.99 | $10.91 | 110016 |
| 2023-03-10 | 11.01 | $10.88 | 60500 |
| 2023-03-09 | 11.04 | $10.94 | 281300 |
| 2023-03-08 | 11.07 | $10.85 | 100900 |
| 2023-03-07 | 11.10 | $10.83 | 132044 |
| 2023-03-06 | 11.13 | $10.79 | 176600 |
| 2023-03-03 | 11.16 | $10.86 | 156700 |
| 2023-03-02 | 11.20 | $10.86 | 63510 |
| 2023-03-01 | 11.23 | $10.89 | 73207 |
| 2023-02-28 | 11.26 | $10.91 | 97400 |
| 2023-02-27 | 11.29 | $10.94 | 113522 |
| 2023-02-24 | 11.32 | $10.80 | 114530 |
| 2023-02-23 | 11.34 | $10.94 | 59842 |
| 2023-02-22 | 11.37 | $10.98 | 67500 |
| 2023-02-21 | 11.40 | $11.00 | 110936 |
| 2023-02-17 | 11.43 | $11.16 | 159300 |
| 2023-02-16 | 11.45 | $11.13 | 73000 |
| 2023-02-15 | 11.46 | $11.29 | 115625 |
| 2023-02-14 | 11.47 | $11.36 | 168500 |
| 2023-02-13 | 11.46 | $11.41 | 320800 |
| 2023-02-10 | 11.46 | $11.46 | 79136 |
| 2023-02-09 | 11.45 | $11.46 | 126200 |
| 2023-02-08 | 11.44 | $11.51 | 126500 |
| 2023-02-07 | 11.42 | $11.48 | 132904 |
| 2023-02-06 | 11.41 | $11.32 | 159440 |
| 2023-02-03 | 11.41 | $11.46 | 121000 |
| 2023-02-02 | 11.39 | $11.59 | 128700 |
| 2023-02-01 | 11.37 | $11.57 | 146415 |
| 2023-01-31 | 11.34 | $11.52 | 215745 |
| 2023-01-30 | 11.33 | $11.40 | 133213 |
| 2023-01-27 | 11.31 | $11.46 | 193734 |
| 2023-01-26 | 11.28 | $11.36 | 217047 |
| 2023-01-25 | 11.25 | $11.44 | 193300 |
| 2023-01-24 | 11.22 | $11.58 | 158800 |
| 2023-01-23 | 11.18 | $11.60 | 125626 |
| 2023-01-20 | 11.14 | $11.59 | 136800 |
| 2023-01-19 | 11.11 | $11.39 | 214000 |
| 2023-01-18 | 11.08 | $11.36 | 129915 |
| 2023-01-17 | 11.05 | $11.31 | 119538 |
| 2023-01-13 | 11.03 | $11.26 | 123900 |
| 2023-01-12 | 11.02 | $11.35 | 99000 |
| 2023-01-11 | 11.00 | $11.25 | 223116 |
| 2023-01-10 | 10.98 | $11.18 | 157200 |
| 2023-01-09 | 10.97 | $11.26 | 88000 |
| 2023-01-06 | 10.96 | $11.19 | 143217 |
| 2023-01-05 | 10.95 | $11.04 | 101800 |
| 2023-01-04 | 10.95 | $11.19 | 92800 |
| 2023-01-03 | 10.94 | $11.11 | 147400 |
| 2022-12-30 | 10.94 | $11.21 | 461900 |
| 2022-12-29 | 10.93 | $10.99 | 547737 |
| 2022-12-28 | 10.94 | $10.89 | 423100 |
| 2022-12-27 | 10.95 | $10.74 | 482200 |
| 2022-12-23 | 10.96 | $10.84 | 167035 |
| 2022-12-22 | 10.97 | $10.87 | 233801 |
| 2022-12-21 | 10.98 | $10.86 | 277042 |
| 2022-12-20 | 10.99 | $10.83 | 251900 |
| 2022-12-19 | 11.00 | $10.84 | 354226 |
| 2022-12-16 | 10.99 | $10.83 | 222300 |
| 2022-12-15 | 11.00 | $10.93 | 278705 |
| 2022-12-14 | 10.99 | $10.94 | 312000 |
| 2022-12-13 | 10.97 | $10.98 | 248000 |
| 2022-12-12 | 10.94 | $10.92 | 256700 |
| 2022-12-09 | 10.91 | $10.94 | 209429 |
| 2022-12-08 | 10.88 | $11.00 | 380200 |
| 2022-12-07 | 10.83 | $11.05 | 504333 |
| 2022-12-06 | 10.79 | $11.06 | 147900 |
| 2022-12-05 | 10.74 | $11.02 | 409600 |
| 2022-12-02 | 10.70 | $11.05 | 465500 |
| 2022-12-01 | 10.64 | $11.08 | 252400 |
| 2022-11-30 | 10.59 | $11.15 | 263340 |
| 2022-11-29 | 10.54 | $11.04 | 485249 |
| 2022-11-28 | 10.49 | $11.00 | 297000 |
| 2022-11-25 | 10.44 | $11.05 | 35200 |
| 2022-11-23 | 10.39 | $11.04 | 179126 |
| 2022-11-22 | 10.35 | $11.08 | 219400 |
| 2022-11-21 | 10.30 | $10.90 | 157900 |
| 2022-11-18 | 10.26 | $10.81 | 227105 |
| 2022-11-17 | 10.23 | $10.88 | 341800 |
| 2022-11-16 | 10.20 | $10.86 | 416700 |
| 2022-11-15 | 10.18 | $10.50 | 249100 |
| 2022-11-14 | 10.17 | $10.30 | 463819 |
| 2022-11-11 | 10.17 | $10.36 | 259411 |
| 2022-11-10 | 10.17 | $10.34 | 238800 |
| 2022-11-09 | 10.17 | $10.11 | 278647 |
| 2022-11-08 | 10.19 | $10.16 | 156819 |
| 2022-11-07 | 10.21 | $10.14 | 241100 |
| 2022-11-04 | 10.24 | $10.09 | 329433 |
| 2022-11-03 | 10.26 | $9.99 | 289519 |
| 2022-11-02 | 10.30 | $10.08 | 284600 |
| 2022-11-01 | 10.32 | $10.08 | 184000 |
| 2022-10-31 | 10.35 | $10.04 | 333000 |
| 2022-10-28 | 10.37 | $10.00 | 249000 |
| 2022-10-27 | 10.39 | $10.02 | 184034 |
| 2022-10-26 | 10.41 | $10.18 | 281200 |
| 2022-10-25 | 10.43 | $10.13 | 403000 |
| 2022-10-24 | 10.44 | $10.09 | 396900 |
| 2022-10-21 | 10.46 | $10.26 | 196600 |
| 2022-10-20 | 10.48 | $10.36 | 248316 |
| 2022-10-19 | 10.49 | $10.29 | 218946 |
| 2022-10-18 | 10.52 | $10.38 | 246347 |
| 2022-10-17 | 10.53 | $10.32 | 297400 |
| 2022-10-14 | 10.56 | $10.31 | 252200 |
| 2022-10-13 | 10.59 | $10.38 | 396000 |
| 2022-10-12 | 10.62 | $10.51 | 212537 |
| 2022-10-11 | 10.65 | $10.59 | 183100 |
| 2022-10-10 | 10.67 | $10.61 | 119519 |
| 2022-10-07 | 10.71 | $10.65 | 140321 |
| 2022-10-06 | 10.74 | $10.64 | 150403 |
| 2022-10-05 | 10.78 | $10.55 | 165147 |
| 2022-10-04 | 10.82 | $10.67 | 316818 |
| 2022-10-03 | 10.85 | $10.51 | 223416 |
| 2022-09-30 | 10.89 | $10.43 | 157700 |
| 2022-09-29 | 10.94 | $10.41 | 213028 |
| 2022-09-28 | 11.00 | $10.49 | 265927 |
| 2022-09-27 | 11.05 | $10.44 | 141100 |
| 2022-09-26 | 11.11 | $10.44 | 190000 |
| 2022-09-23 | 11.18 | $10.58 | 160800 |
| 2022-09-22 | 11.24 | $10.67 | 256602 |
| 2022-09-21 | 11.30 | $10.78 | 207934 |
| 2022-09-20 | 11.36 | $10.69 | 218000 |
| 2022-09-19 | 11.41 | $10.85 | 191600 |
| 2022-09-16 | 11.47 | $10.88 | 303244 |
| 2022-09-15 | 11.52 | $10.93 | 267846 |
| 2022-09-14 | 11.58 | $11.09 | 187713 |
| 2022-09-13 | 11.64 | $11.15 | 122900 |
| 2022-09-12 | 11.70 | $11.26 | 170412 |
| 2022-09-09 | 11.75 | $11.35 | 57132 |
| 2022-09-08 | 11.80 | $11.36 | 73325 |
| 2022-09-07 | 11.85 | $11.37 | 103336 |
| 2022-09-06 | 11.89 | $11.28 | 154500 |
| 2022-09-02 | 11.94 | $11.40 | 129400 |
| 2022-09-01 | 11.98 | $11.40 | 167900 |
| 2022-08-31 | 12.02 | $11.56 | 80000 |
| 2022-08-30 | 12.06 | $11.60 | 83118 |
| 2022-08-29 | 12.09 | $11.64 | 93000 |
| 2022-08-26 | 12.12 | $11.79 | 64800 |
| 2022-08-25 | 12.14 | $11.84 | 127928 |
| 2022-08-24 | 12.16 | $11.85 | 72116 |
| 2022-08-23 | 12.16 | $11.88 | 103600 |
| 2022-08-22 | 12.17 | $11.78 | 94500 |
| 2022-08-19 | 12.17 | $11.90 | 102100 |
| 2022-08-18 | 12.17 | $11.99 | 147236 |
| 2022-08-17 | 12.17 | $12.04 | 158124 |
| 2022-08-16 | 12.16 | $12.27 | 68932 |
| 2022-08-15 | 12.15 | $12.36 | 83724 |
| 2022-08-12 | 12.12 | $12.38 | 93734 |
| 2022-08-11 | 12.10 | $12.28 | 140100 |
| 2022-08-10 | 12.09 | $12.33 | 163201 |
| 2022-08-09 | 12.07 | $12.26 | 76910 |
| 2022-08-08 | 12.06 | $12.23 | 85100 |
| 2022-08-05 | 12.06 | $12.15 | 101900 |
| 2022-08-04 | 12.05 | $12.28 | 124800 |
| 2022-08-03 | 12.04 | $12.28 | 147233 |
| 2022-08-02 | 12.02 | $12.26 | 143700 |
| 2022-08-01 | 12.00 | $12.23 | 114800 |
| 2022-07-29 | 11.97 | $12.24 | 140200 |
| 2022-07-28 | 11.94 | $12.15 | 133600 |
| 2022-07-27 | 11.91 | $11.97 | 79239 |
| 2022-07-26 | 11.89 | $11.96 | 85501 |
| 2022-07-25 | 11.87 | $11.90 | 78135 |
| 2022-07-22 | 11.85 | $11.92 | 129800 |
| 2022-07-21 | 11.82 | $11.84 | 121000 |
| 2022-07-20 | 11.79 | $11.92 | 145900 |
| 2022-07-19 | 11.75 | $11.96 | 115300 |
| 2022-07-18 | 11.71 | $11.87 | 202418 |
| 2022-07-15 | 11.67 | $12.01 | 115300 |
| 2022-07-14 | 11.64 | $11.97 | 109900 |
| 2022-07-13 | 11.60 | $12.03 | 191906 |
| 2022-07-12 | 11.58 | $12.11 | 176900 |
| 2022-07-11 | 11.57 | $12.10 | 207600 |
| 2022-07-08 | 11.56 | $11.97 | 223507 |
| 2022-07-07 | 11.56 | $12.01 | 374100 |
| 2022-07-06 | 11.56 | $11.92 | 186900 |
| 2022-07-05 | 11.56 | $11.82 | 204800 |
| 2022-07-01 | 11.57 | $11.76 | 227949 |
| 2022-06-30 | 11.60 | $11.66 | 267735 |
| 2022-06-29 | 11.62 | $11.58 | 192800 |
| 2022-06-28 | 11.65 | $11.48 | 96444 |
| 2022-06-27 | 11.68 | $11.49 | 109600 |
| 2022-06-24 | 11.70 | $11.48 | 91446 |
| 2022-06-23 | 11.71 | $11.37 | 128700 |
| 2022-06-22 | 11.71 | $11.25 | 176400 |
| 2022-06-21 | 11.71 | $11.12 | 155943 |
| 2022-06-17 | 11.72 | $11.15 | 90000 |
| 2022-06-16 | 11.72 | $11.16 | 239332 |
| 2022-06-15 | 11.72 | $11.31 | 174600 |
| 2022-06-14 | 11.72 | $11.31 | 281043 |
| 2022-06-13 | 11.73 | $11.57 | 331029 |
| 2022-06-10 | 11.72 | $11.81 | 232500 |
| 2022-06-09 | 11.72 | $11.89 | 95747 |
| 2022-06-08 | 11.70 | $12.02 | 217535 |
| 2022-06-07 | 11.68 | $12.00 | 232500 |
| 2022-06-06 | 11.66 | $11.95 | 287700 |
| 2022-06-03 | 11.65 | $12.11 | 73600 |
| 2022-06-02 | 11.63 | $12.22 | 208435 |
| 2022-06-01 | 11.61 | $12.19 | 133000 |
| 2022-05-31 | 11.59 | $12.06 | 151800 |
| 2022-05-27 | 11.57 | $12.07 | 166800 |
| 2022-05-26 | 11.56 | $11.91 | 282521 |
| 2022-05-25 | 11.56 | $11.63 | 237201 |
| 2022-05-24 | 11.57 | $11.41 | 288346 |
| 2022-05-23 | 11.59 | $11.33 | 203900 |
| 2022-05-20 | 11.61 | $11.28 | 238400 |
| 2022-05-19 | 11.63 | $11.24 | 297007 |
| 2022-05-18 | 11.66 | $11.10 | 226700 |
| 2022-05-17 | 11.69 | $11.31 | 186730 |
| 2022-05-16 | 11.71 | $11.46 | 216527 |
| 2022-05-13 | 11.73 | $11.50 | 167639 |
| 2022-05-12 | 11.74 | $11.62 | 215120 |
| 2022-05-11 | 11.75 | $11.57 | 154700 |
| 2022-05-10 | 11.76 | $11.63 | 247500 |
| 2022-05-09 | 11.77 | $11.59 | 198700 |
| 2022-05-06 | 11.80 | $11.71 | 275541 |
| 2022-05-05 | 11.82 | $11.73 | 360030 |
| 2022-05-04 | 11.84 | $11.79 | 425900 |
| 2022-05-03 | 11.87 | $11.79 | 183700 |
| 2022-05-02 | 11.90 | $11.72 | 177325 |
| 2022-04-29 | 11.94 | $11.81 | 174547 |
| 2022-04-28 | 11.98 | $11.93 | 391919 |
| 2022-04-27 | 11.99 | $11.81 | 214200 |
| 2022-04-26 | 12.01 | $11.80 | 139019 |
| 2022-04-25 | 12.03 | $11.71 | 184300 |
| 2022-04-22 | 12.07 | $11.81 | 213900 |
| 2022-04-21 | 12.09 | $11.81 | 422900 |
| 2022-04-20 | 12.13 | $11.77 | 362218 |
| 2022-04-19 | 12.16 | $11.66 | 397017 |
| 2022-04-18 | 12.21 | $11.75 | 249743 |
| 2022-04-14 | 12.24 | $11.73 | 257104 |
| 2022-04-13 | 12.28 | $11.81 | 261700 |
| 2022-04-12 | 12.32 | $11.84 | 158800 |
| 2022-04-11 | 12.35 | $11.92 | 188310 |
| 2022-04-08 | 12.39 | $12.07 | 161711 |
| 2022-04-07 | 12.43 | $12.10 | 131000 |
| 2022-04-06 | 12.47 | $12.17 | 131219 |
| 2022-04-05 | 12.51 | $12.33 | 178200 |
| 2022-04-04 | 12.55 | $12.45 | 173331 |
| 2022-04-01 | 12.59 | $12.50 | 225400 |
| 2022-03-31 | 12.64 | $12.55 | 284802 |
| 2022-03-30 | 12.69 | $12.29 | 135817 |
| 2022-03-29 | 12.75 | $12.21 | 387303 |
| 2022-03-28 | 12.81 | $12.20 | 203900 |
| 2022-03-25 | 12.87 | $12.36 | 256635 |
| 2022-03-24 | 12.92 | $12.37 | 114400 |
| 2022-03-23 | 12.97 | $12.44 | 118027 |
| 2022-03-22 | 13.00 | $12.50 | 101900 |
| 2022-03-21 | 13.03 | $12.53 | 245536 |
| 2022-03-18 | 13.06 | $12.52 | 176210 |
| 2022-03-17 | 13.10 | $12.50 | 195916 |
| 2022-03-16 | 13.13 | $12.47 | 222300 |
| 2022-03-15 | 13.16 | $12.60 | 121935 |
| 2022-03-14 | 13.18 | $12.63 | 105840 |
| 2022-03-11 | 13.21 | $12.80 | 80900 |
| 2022-03-10 | 13.24 | $12.91 | 128843 |
| 2022-03-09 | 13.27 | $13.09 | 87700 |
| 2022-03-08 | 13.29 | $13.17 | 981100 |
| 2022-03-07 | 13.31 | $13.20 | 82028 |
| 2022-03-04 | 13.32 | $13.48 | 70400 |
| 2022-03-03 | 13.32 | $13.50 | 90439 |
| 2022-03-02 | 13.33 | $13.49 | 127100 |
| 2022-03-01 | 13.34 | $13.49 | 163011 |
| 2022-02-28 | 13.34 | $13.39 | 121201 |
| 2022-02-25 | 13.34 | $13.31 | 131941 |
| 2022-02-24 | 13.35 | $13.28 | 219100 |
| 2022-02-23 | 13.36 | $13.09 | 189800 |
| 2022-02-22 | 13.38 | $13.08 | 103418 |
| 2022-02-18 | 13.40 | $13.24 | 122200 |
| 2022-02-17 | 13.42 | $13.28 | 293300 |
| 2022-02-16 | 13.43 | $13.15 | 217407 |
| 2022-02-15 | 13.46 | $13.01 | 181700 |
| 2022-02-14 | 13.50 | $12.98 | 136200 |
| 2022-02-11 | 13.55 | $13.19 | 200101 |
| 2022-02-10 | 13.60 | $13.42 | 363903 |
| 2022-02-09 | 13.65 | $13.53 | 119500 |
| 2022-02-08 | 13.68 | $13.55 | 178100 |
| 2022-02-07 | 13.72 | $13.49 | 137412 |
| 2022-02-04 | 13.77 | $13.40 | 120518 |
| 2022-02-03 | 13.82 | $13.53 | 69525 |
| 2022-02-02 | 13.87 | $13.66 | 105200 |
| 2022-02-01 | 13.92 | $13.63 | 88536 |
| 2022-01-31 | 13.97 | $13.52 | 123749 |
| 2022-01-28 | 14.04 | $13.45 | 57500 |
| 2022-01-27 | 14.10 | $13.51 | 131200 |
| 2022-01-26 | 14.16 | $13.46 | 214900 |
| 2022-01-25 | 14.23 | $13.57 | 159600 |
| 2022-01-24 | 14.29 | $13.49 | 234910 |
| 2022-01-21 | 14.35 | $13.48 | 236046 |
| 2022-01-20 | 14.41 | $13.57 | 206731 |
| 2022-01-19 | 14.46 | $13.75 | 242605 |
| 2022-01-18 | 14.51 | $13.75 | 131400 |
| 2022-01-14 | 14.56 | $14.09 | 104942 |
| 2022-01-13 | 14.59 | $14.18 | 90400 |
| 2022-01-12 | 14.61 | $14.29 | 154000 |
| 2022-01-11 | 14.64 | $14.29 | 94919 |
| 2022-01-10 | 14.66 | $14.36 | 98100 |
| 2022-01-07 | 14.69 | $14.41 | 122600 |
| 2022-01-06 | 14.70 | $14.38 | 201900 |
| 2022-01-05 | 14.72 | $14.47 | 129500 |
| 2022-01-04 | 14.73 | $14.69 | 90700 |
| 2022-01-03 | 14.72 | $14.76 | 169200 |
| 2021-12-31 | 14.70 | $14.82 | 88900 |
| 2021-12-30 | 14.69 | $14.67 | 104600 |
| 2021-12-29 | 14.69 | $14.76 | 68001 |
| 2021-12-28 | 14.69 | $14.76 | 33400 |
| 2021-12-27 | 14.68 | $14.76 | 40100 |
| 2021-12-23 | 14.68 | $14.74 | 39121 |
| 2021-12-22 | 14.67 | $14.68 | 85846 |
| 2021-12-21 | 14.66 | $14.59 | 149306 |
| 2021-12-20 | 14.66 | $14.74 | 98710 |
| 2021-12-17 | 14.65 | $14.73 | 41200 |
| 2021-12-16 | 14.65 | $14.70 | 150829 |
| 2021-12-15 | 14.65 | $14.68 | 116500 |
| 2021-12-14 | 14.64 | $14.77 | 55400 |
| 2021-12-13 | 14.64 | $14.82 | 78200 |
| 2021-12-10 | 14.64 | $14.80 | 56900 |
| 2021-12-09 | 14.64 | $14.75 | 136900 |
| 2021-12-08 | 14.63 | $14.72 | 380621 |
| 2021-12-07 | 14.63 | $14.60 | 137000 |
| 2021-12-06 | 14.64 | $14.48 | 66947 |
| 2021-12-03 | 14.65 | $14.51 | 48939 |
| 2021-12-02 | 14.65 | $14.51 | 123037 |
| 2021-12-01 | 14.65 | $14.63 | 244400 |
| 2021-11-30 | 14.65 | $14.76 | 84535 |
| 2021-11-29 | 14.64 | $14.70 | 67644 |
| 2021-11-26 | 14.63 | $14.59 | 32040 |
| 2021-11-24 | 14.61 | $14.60 | 91700 |
| 2021-11-23 | 14.60 | $14.52 | 55841 |
| 2021-11-22 | 14.58 | $14.61 | 59838 |
| 2021-11-19 | 14.56 | $14.58 | 52513 |
| 2021-11-18 | 14.55 | $14.62 | 48100 |
| 2021-11-17 | 14.53 | $14.65 | 77100 |
| 2021-11-16 | 14.53 | $14.65 | 105747 |
| 2021-11-15 | 14.52 | $14.71 | 78000 |
| 2021-11-12 | 14.51 | $14.75 | 187600 |
| 2021-11-11 | 14.50 | $14.77 | 60900 |
| 2021-11-10 | 14.49 | $14.73 | 218512 |
| 2021-11-09 | 14.48 | $14.67 | 74700 |
| 2021-11-08 | 14.48 | $14.69 | 73633 |
| 2021-11-05 | 14.48 | $14.65 | 267300 |
| 2021-11-04 | 14.48 | $14.60 | 124600 |
| 2021-11-03 | 14.47 | $14.55 | 111114 |
| 2021-11-02 | 14.47 | $14.58 | 114100 |
| 2021-11-01 | 14.47 | $14.57 | 257929 |
| 2021-10-29 | 14.47 | $14.43 | 92945 |
| 2021-10-28 | 14.48 | $14.29 | 92300 |
| 2021-10-27 | 14.50 | $14.28 | 112313 |
| 2021-10-26 | 14.52 | $14.22 | 99202 |
| 2021-10-25 | 14.54 | $14.29 | 85100 |
| 2021-10-22 | 14.57 | $14.31 | 98100 |
| 2021-10-21 | 14.60 | $14.30 | 139127 |
| 2021-10-20 | 14.63 | $14.48 | 36636 |
| 2021-10-19 | 14.66 | $14.48 | 88605 |
| 2021-10-18 | 14.69 | $14.50 | 97900 |
| 2021-10-15 | 14.71 | $14.51 | 51300 |
| 2021-10-14 | 14.73 | $14.59 | 78928 |
| 2021-10-13 | 14.75 | $14.67 | 118215 |
| 2021-10-12 | 14.76 | $14.63 | 41500 |
| 2021-10-11 | 14.78 | $14.60 | 59300 |
| 2021-10-08 | 14.80 | $14.62 | 51800 |
| 2021-10-07 | 14.81 | $14.54 | 62828 |
| 2021-10-06 | 14.82 | $14.57 | 49500 |
| 2021-10-05 | 14.84 | $14.54 | 56012 |
| 2021-10-04 | 14.87 | $14.53 | 70236 |
| 2021-10-01 | 14.89 | $14.66 | 140100 |
| 2021-09-30 | 14.90 | $14.68 | 143604 |
| 2021-09-29 | 14.92 | $14.71 | 88400 |
| 2021-09-28 | 14.94 | $14.68 | 148413 |
| 2021-09-27 | 14.95 | $14.87 | 76900 |
| 2021-09-24 | 14.97 | $14.90 | 56100 |
| 2021-09-23 | 14.98 | $14.93 | 83500 |
| 2021-09-22 | 14.99 | $15.03 | 177300 |
| 2021-09-21 | 15.00 | $14.98 | 119900 |
| 2021-09-20 | 15.00 | $14.88 | 130542 |
| 2021-09-17 | 15.01 | $14.95 | 87738 |
| 2021-09-16 | 15.01 | $14.99 | 58500 |
| 2021-09-15 | 15.02 | $15.00 | 93100 |
| 2021-09-14 | 15.02 | $14.91 | 85500 |
| 2021-09-13 | 15.02 | $14.95 | 82507 |
| 2021-09-10 | 15.02 | $14.90 | 100527 |
| 2021-09-09 | 15.03 | $14.81 | 232700 |
| 2021-09-08 | 15.05 | $14.99 | 112800 |
| 2021-09-07 | 15.05 | $14.95 | 203625 |
| 2021-09-03 | 15.06 | $14.95 | 76325 |
| 2021-09-02 | 15.07 | $15.03 | 120725 |
| 2021-09-01 | 15.07 | $15.03 | 138500 |
| 2021-08-31 | 15.07 | $15.00 | 114018 |
| 2021-08-30 | 15.08 | $15.03 | 369321 |
| 2021-08-27 | 15.08 | $15.16 | 138828 |
| 2021-08-26 | 15.08 | $15.14 | 184700 |
| 2021-08-25 | 15.08 | $15.16 | 215900 |
| 2021-08-24 | 15.07 | $15.15 | 249638 |
| 2021-08-23 | 15.07 | $15.08 | 142408 |
| 2021-08-20 | 15.06 | $15.03 | 116500 |
| 2021-08-19 | 15.06 | $15.03 | 144148 |
| 2021-08-18 | 15.06 | $15.03 | 173500 |
| 2021-08-17 | 15.06 | $15.01 | 57100 |
| 2021-08-16 | 15.06 | $14.99 | 86812 |
| 2021-08-13 | 15.06 | $15.02 | 85900 |
| 2021-08-12 | 15.06 | $15.07 | 110300 |
| 2021-08-11 | 15.05 | $15.11 | 97500 |
| 2021-08-10 | 15.05 | $15.12 | 58119 |
| 2021-08-09 | 15.05 | $15.12 | 58413 |
| 2021-08-06 | 15.04 | $15.08 | 79700 |
| 2021-08-05 | 15.04 | $15.05 | 110203 |
| 2021-08-04 | 15.04 | $15.04 | 114238 |
| 2021-08-03 | 15.03 | $15.09 | 250828 |
| 2021-08-02 | 15.03 | $15.15 | 90500 |
| 2021-07-30 | 15.01 | $15.12 | 104415 |
| 2021-07-29 | 15.00 | $15.10 | 66003 |
| 2021-07-28 | 14.99 | $15.07 | 111100 |
| 2021-07-27 | 14.98 | $15.00 | 101600 |
| 2021-07-26 | 14.97 | $15.06 | 38303 |
| 2021-07-23 | 14.96 | $15.01 | 69733 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.99
2026-07-20
Close Price
$10.91
Vol: 110539
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.53
Average
11.51
Maximum
15.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.99 | $10.91 | 110539 |
| 2026-07-17 | 10.99 | $10.91 | 254100 |
| 2026-07-16 | 11.00 | $10.96 | 210200 |
| 2026-07-15 | 11.01 | $11.00 | 210142 |
| 2026-07-14 | 11.01 | $11.07 | 294812 |
| 2026-07-13 | 11.00 | $10.99 | 341535 |
| 2026-07-10 | 11.00 | $11.00 | 225600 |
| 2026-07-09 | 11.00 | $11.02 | 433539 |
| 2026-07-08 | 11.00 | $10.97 | 372000 |
| 2026-07-07 | 11.01 | $10.96 | 401700 |
| 2026-07-06 | 11.01 | $11.07 | 319200 |
| 2026-07-02 | 11.00 | $11.12 | 288401 |
| 2026-07-01 | 10.99 | $11.11 | 349600 |
| 2026-06-30 | 10.98 | $11.11 | 282420 |
| 2026-06-29 | 10.97 | $11.15 | 330300 |
| 2026-06-26 | 10.95 | $11.06 | 246300 |
| 2026-06-25 | 10.94 | $10.99 | 313716 |
| 2026-06-24 | 10.93 | $11.02 | 327800 |
| 2026-06-23 | 10.92 | $11.03 | 219200 |
| 2026-06-22 | 10.91 | $10.93 | 115500 |
| 2026-06-18 | 10.91 | $10.98 | 253100 |
| 2026-06-17 | 10.90 | $10.90 | 202800 |
| 2026-06-16 | 10.90 | $10.93 | 219815 |
| 2026-06-15 | 10.90 | $10.91 | 280300 |
| 2026-06-12 | 10.89 | $10.95 | 112046 |
| 2026-06-11 | 10.89 | $10.99 | 203720 |
| 2026-06-10 | 10.88 | $10.96 | 393500 |
| 2026-06-09 | 10.87 | $10.95 | 322100 |
| 2026-06-08 | 10.86 | $10.77 | 312430 |
| 2026-06-05 | 10.87 | $10.83 | 319500 |
| 2026-06-04 | 10.87 | $10.91 | 320500 |
| 2026-06-03 | 10.87 | $10.91 | 348041 |
| 2026-06-02 | 10.87 | $10.93 | 460335 |
| 2026-06-01 | 10.86 | $10.93 | 306728 |
| 2026-05-29 | 10.85 | $11.00 | 217731 |
| 2026-05-28 | 10.84 | $10.95 | 187042 |
| 2026-05-27 | 10.82 | $10.92 | 364800 |
| 2026-05-26 | 10.81 | $10.84 | 292600 |
| 2026-05-22 | 10.81 | $10.68 | 228219 |
| 2026-05-21 | 10.82 | $10.68 | 227033 |
| 2026-05-20 | 10.84 | $10.72 | 258431 |
| 2026-05-19 | 10.85 | $10.59 | 240119 |
| 2026-05-18 | 10.88 | $10.66 | 276546 |
| 2026-05-15 | 10.90 | $10.76 | 257600 |
| 2026-05-14 | 10.92 | $10.91 | 135138 |
| 2026-05-13 | 10.92 | $10.90 | 191429 |
| 2026-05-12 | 10.92 | $10.95 | 206316 |
| 2026-05-11 | 10.92 | $11.03 | 154118 |
| 2026-05-08 | 10.91 | $11.03 | 127419 |
| 2026-05-07 | 10.89 | $11.02 | 309900 |
| 2026-05-06 | 10.88 | $11.01 | 431866 |
| 2026-05-05 | 10.87 | $10.91 | 310222 |
| 2026-05-04 | 10.86 | $10.73 | 456949 |
| 2026-05-01 | 10.88 | $10.80 | 358330 |
| 2026-04-30 | 10.88 | $10.80 | 590700 |
| 2026-04-29 | 10.89 | $10.76 | 361700 |
| 2026-04-28 | 10.91 | $10.82 | 446700 |
| 2026-04-27 | 10.91 | $10.90 | 417835 |
| 2026-04-24 | 10.92 | $10.91 | 321000 |
| 2026-04-23 | 10.92 | $10.90 | 236200 |
| 2026-04-22 | 10.92 | $10.97 | 365900 |
| 2026-04-21 | 10.91 | $10.96 | 198400 |
| 2026-04-20 | 10.91 | $11.02 | 166728 |
| 2026-04-17 | 10.90 | $11.05 | 224700 |
| 2026-04-16 | 10.88 | $11.03 | 220400 |
| 2026-04-15 | 10.86 | $11.04 | 333039 |
| 2026-04-14 | 10.85 | $11.12 | 594904 |
| 2026-04-13 | 10.82 | $11.09 | 367810 |
| 2026-04-10 | 10.79 | $11.05 | 327922 |
| 2026-04-09 | 10.76 | $11.04 | 361300 |
| 2026-04-08 | 10.73 | $10.93 | 405900 |
| 2026-04-07 | 10.71 | $10.71 | 370600 |
| 2026-04-06 | 10.71 | $10.56 | 411100 |
| 2026-04-02 | 10.73 | $10.66 | 354310 |
| 2026-04-01 | 10.73 | $10.62 | 318803 |
| 2026-03-31 | 10.74 | $10.51 | 410600 |
| 2026-03-30 | 10.77 | $10.39 | 605635 |
| 2026-03-27 | 10.81 | $10.45 | 303200 |
| 2026-03-26 | 10.85 | $10.46 | 235428 |
| 2026-03-25 | 10.89 | $10.62 | 399900 |
| 2026-03-24 | 10.92 | $10.56 | 514600 |
| 2026-03-23 | 10.95 | $10.66 | 210504 |
| 2026-03-20 | 10.98 | $10.60 | 209539 |
| 2026-03-19 | 11.02 | $10.83 | 203200 |
| 2026-03-18 | 11.05 | $10.87 | 178500 |
| 2026-03-17 | 11.06 | $10.88 | 146100 |
| 2026-03-16 | 11.08 | $10.89 | 198527 |
| 2026-03-13 | 11.10 | $10.89 | 169412 |
| 2026-03-12 | 11.13 | $10.92 | 169000 |
| 2026-03-11 | 11.15 | $11.00 | 180921 |
| 2026-03-10 | 11.16 | $11.03 | 264302 |
| 2026-03-09 | 11.18 | $11.02 | 178312 |
| 2026-03-06 | 11.19 | $11.08 | 173100 |
| 2026-03-05 | 11.21 | $11.13 | 146300 |
| 2026-03-04 | 11.21 | $11.23 | 102000 |
| 2026-03-03 | 11.21 | $11.25 | 203000 |
| 2026-03-02 | 11.21 | $11.28 | 351518 |
| 2026-02-27 | 11.20 | $11.25 | 177728 |
| 2026-02-26 | 11.19 | $11.21 | 279800 |
| 2026-02-25 | 11.19 | $11.25 | 244523 |
| 2026-02-24 | 11.19 | $11.30 | 173500 |
| 2026-02-23 | 11.17 | $11.27 | 237500 |
| 2026-02-20 | 11.16 | $11.24 | 113931 |
| 2026-02-19 | 11.16 | $11.23 | 106600 |
| 2026-02-18 | 11.15 | $11.22 | 140113 |
| 2026-02-17 | 11.14 | $11.21 | 90200 |
| 2026-02-13 | 11.13 | $11.21 | 129830 |
| 2026-02-12 | 11.13 | $11.21 | 159200 |
| 2026-02-11 | 11.12 | $11.18 | 100600 |
| 2026-02-10 | 11.11 | $11.21 | 99200 |
| 2026-02-09 | 11.10 | $11.16 | 132725 |
| 2026-02-06 | 11.09 | $11.10 | 259414 |
| 2026-02-05 | 11.09 | $11.18 | 121317 |
| 2026-02-04 | 11.08 | $11.19 | 189133 |
| 2026-02-03 | 11.07 | $11.21 | 214529 |
| 2026-02-02 | 11.06 | $11.18 | 175646 |
| 2026-01-30 | 11.05 | $11.16 | 146300 |
| 2026-01-29 | 11.03 | $11.14 | 150632 |
| 2026-01-28 | 11.02 | $11.11 | 156000 |
| 2026-01-27 | 11.01 | $11.05 | 146200 |
| 2026-01-26 | 11.01 | $11.00 | 186343 |
| 2026-01-23 | 11.01 | $11.05 | 189415 |
| 2026-01-22 | 11.01 | $11.03 | 165423 |
| 2026-01-21 | 11.00 | $11.17 | 211532 |
| 2026-01-20 | 10.99 | $11.13 | 166632 |
| 2026-01-16 | 10.97 | $11.20 | 129513 |
| 2026-01-15 | 10.95 | $11.16 | 176618 |
| 2026-01-14 | 10.92 | $11.13 | 181740 |
| 2026-01-13 | 10.90 | $11.05 | 223818 |
| 2026-01-12 | 10.89 | $11.00 | 103500 |
| 2026-01-09 | 10.88 | $10.96 | 143100 |
| 2026-01-08 | 10.87 | $10.91 | 185631 |
| 2026-01-07 | 10.86 | $10.89 | 228919 |
| 2026-01-06 | 10.86 | $10.85 | 147600 |
| 2026-01-05 | 10.86 | $10.85 | 192400 |
| 2026-01-02 | 10.86 | $10.90 | 119139 |
| 2025-12-31 | 10.86 | $10.87 | 405800 |
| 2025-12-30 | 10.86 | $10.86 | 355400 |
| 2025-12-29 | 10.86 | $10.77 | 420600 |
| 2025-12-26 | 10.86 | $10.74 | 671300 |
| 2025-12-24 | 10.88 | $10.73 | 376500 |
| 2025-12-23 | 10.89 | $10.70 | 464800 |
| 2025-12-22 | 10.91 | $10.80 | 505120 |
| 2025-12-19 | 10.92 | $10.84 | 244719 |
| 2025-12-18 | 10.93 | $10.82 | 331400 |
| 2025-12-17 | 10.95 | $10.81 | 326800 |
| 2025-12-16 | 10.96 | $10.87 | 154445 |
| 2025-12-15 | 10.97 | $10.85 | 442034 |
| 2025-12-12 | 10.98 | $10.93 | 150900 |
| 2025-12-11 | 10.99 | $10.99 | 157300 |
| 2025-12-10 | 10.99 | $10.99 | 248119 |
| 2025-12-09 | 10.99 | $10.96 | 189600 |
| 2025-12-08 | 10.99 | $11.08 | 122500 |
| 2025-12-05 | 10.98 | $11.07 | 159300 |
| 2025-12-04 | 10.97 | $11.06 | 191700 |
| 2025-12-03 | 10.96 | $11.05 | 472600 |
| 2025-12-02 | 10.95 | $10.91 | 197000 |
| 2025-12-01 | 10.96 | $10.90 | 200547 |
| 2025-11-28 | 10.96 | $10.94 | 85500 |
| 2025-11-26 | 10.97 | $10.93 | 149800 |
| 2025-11-25 | 10.97 | $10.91 | 207328 |
| 2025-11-24 | 10.98 | $10.90 | 190002 |
| 2025-11-21 | 10.98 | $10.84 | 140500 |
| 2025-11-20 | 11.00 | $10.88 | 75545 |
| 2025-11-19 | 11.01 | $10.92 | 92600 |
| 2025-11-18 | 11.02 | $10.97 | 99447 |
| 2025-11-17 | 11.03 | $10.95 | 123440 |
| 2025-11-14 | 11.03 | $11.01 | 108000 |
| 2025-11-13 | 11.04 | $11.06 | 127548 |
| 2025-11-12 | 11.03 | $11.07 | 146135 |
| 2025-11-11 | 11.03 | $11.11 | 122500 |
| 2025-11-10 | 11.02 | $11.07 | 154702 |
| 2025-11-07 | 11.02 | $11.01 | 121400 |
| 2025-11-06 | 11.02 | $11.04 | 126514 |
| 2025-11-05 | 11.02 | $11.04 | 214000 |
| 2025-11-04 | 11.01 | $11.06 | 262245 |
| 2025-11-03 | 11.01 | $10.99 | 209600 |
| 2025-10-31 | 11.01 | $11.04 | 190828 |
| 2025-10-30 | 11.01 | $11.00 | 121809 |
| 2025-10-29 | 11.01 | $10.99 | 239603 |
| 2025-10-28 | 11.01 | $11.02 | 305748 |
| 2025-10-27 | 11.01 | $10.99 | 373637 |
| 2025-10-24 | 11.01 | $10.97 | 246000 |
| 2025-10-23 | 11.01 | $11.00 | 303113 |
| 2025-10-22 | 11.01 | $11.00 | 226908 |
| 2025-10-21 | 11.02 | $11.01 | 292711 |
| 2025-10-20 | 11.02 | $11.01 | 268523 |
| 2025-10-17 | 11.02 | $11.00 | 120200 |
| 2025-10-16 | 11.02 | $11.06 | 155125 |
| 2025-10-15 | 11.01 | $11.11 | 158123 |
| 2025-10-14 | 11.00 | $11.11 | 61300 |
| 2025-10-13 | 10.99 | $11.09 | 84400 |
| 2025-10-10 | 10.98 | $11.09 | 101219 |
| 2025-10-09 | 10.97 | $11.10 | 234300 |
| 2025-10-08 | 10.96 | $11.08 | 154900 |
| 2025-10-07 | 10.95 | $11.05 | 236800 |
| 2025-10-06 | 10.93 | $11.01 | 265500 |
| 2025-10-03 | 10.93 | $10.96 | 138617 |
| 2025-10-02 | 10.92 | $10.98 | 164400 |
| 2025-10-01 | 10.92 | $11.06 | 119900 |
| 2025-09-30 | 10.90 | $11.08 | 155434 |
| 2025-09-29 | 10.88 | $10.95 | 127840 |
| 2025-09-26 | 10.88 | $10.96 | 97700 |
| 2025-09-25 | 10.87 | $10.96 | 218900 |
| 2025-09-24 | 10.86 | $10.95 | 225614 |
| 2025-09-23 | 10.85 | $11.01 | 138117 |
| 2025-09-22 | 10.83 | $10.96 | 163243 |
| 2025-09-19 | 10.82 | $10.97 | 110800 |
| 2025-09-18 | 10.80 | $10.96 | 244900 |
| 2025-09-17 | 10.79 | $11.01 | 234900 |
| 2025-09-16 | 10.76 | $11.01 | 215927 |
| 2025-09-15 | 10.74 | $11.07 | 96200 |
| 2025-09-12 | 10.70 | $11.03 | 140201 |
| 2025-09-11 | 10.67 | $11.02 | 214500 |
| 2025-09-10 | 10.63 | $10.96 | 512900 |
| 2025-09-09 | 10.59 | $10.91 | 177000 |
| 2025-09-08 | 10.56 | $10.88 | 228322 |
| 2025-09-05 | 10.53 | $10.69 | 221207 |
| 2025-09-04 | 10.51 | $10.57 | 252500 |
| 2025-09-03 | 10.50 | $10.58 | 114600 |
| 2025-09-02 | 10.50 | $10.56 | 165826 |
| 2025-08-29 | 10.49 | $10.60 | 138900 |
| 2025-08-28 | 10.48 | $10.52 | 346400 |
| 2025-08-27 | 10.47 | $10.53 | 173200 |
| 2025-08-26 | 10.47 | $10.57 | 121400 |
| 2025-08-25 | 10.46 | $10.54 | 143444 |
| 2025-08-22 | 10.45 | $10.52 | 171800 |
| 2025-08-21 | 10.44 | $10.37 | 135300 |
| 2025-08-20 | 10.45 | $10.37 | 165715 |
| 2025-08-19 | 10.45 | $10.46 | 102418 |
| 2025-08-18 | 10.45 | $10.49 | 139723 |
| 2025-08-15 | 10.45 | $10.46 | 147600 |
| 2025-08-14 | 10.45 | $10.55 | 289835 |
| 2025-08-13 | 10.44 | $10.53 | 228111 |
| 2025-08-12 | 10.43 | $10.52 | 212245 |
| 2025-08-11 | 10.42 | $10.50 | 194500 |
| 2025-08-08 | 10.41 | $10.50 | 132600 |
| 2025-08-07 | 10.40 | $10.53 | 91738 |
| 2025-08-06 | 10.39 | $10.53 | 163800 |
| 2025-08-05 | 10.37 | $10.50 | 242606 |
| 2025-08-04 | 10.36 | $10.43 | 159818 |
| 2025-08-01 | 10.35 | $10.37 | 221442 |
| 2025-07-31 | 10.35 | $10.38 | 269614 |
| 2025-07-30 | 10.35 | $10.27 | 154638 |
| 2025-07-29 | 10.36 | $10.29 | 306400 |
| 2025-07-28 | 10.36 | $10.25 | 147700 |
| 2025-07-25 | 10.37 | $10.32 | 134639 |
| 2025-07-24 | 10.38 | $10.24 | 149700 |
| 2025-07-23 | 10.39 | $10.26 | 198401 |
| 2025-07-22 | 10.41 | $10.24 | 155200 |
| 2025-07-21 | 10.43 | $10.21 | 138511 |
| 2025-07-18 | 10.45 | $10.25 | 172018 |
| 2025-07-17 | 10.47 | $10.32 | 140744 |
| 2025-07-16 | 10.49 | $10.37 | 234615 |
| 2025-07-15 | 10.50 | $10.45 | 171212 |
| 2025-07-14 | 10.50 | $10.54 | 83415 |
| 2025-07-11 | 10.50 | $10.49 | 89309 |
| 2025-07-10 | 10.50 | $10.52 | 207800 |
| 2025-07-09 | 10.50 | $10.56 | 145037 |
| 2025-07-08 | 10.49 | $10.56 | 140646 |
| 2025-07-07 | 10.49 | $10.56 | 122100 |
| 2025-07-03 | 10.48 | $10.63 | 91004 |
| 2025-07-02 | 10.46 | $10.61 | 224520 |
| 2025-07-01 | 10.45 | $10.55 | 173622 |
| 2025-06-30 | 10.43 | $10.49 | 261200 |
| 2025-06-27 | 10.43 | $10.38 | 248021 |
| 2025-06-26 | 10.43 | $10.43 | 196400 |
| 2025-06-25 | 10.43 | $10.42 | 170813 |
| 2025-06-24 | 10.44 | $10.41 | 213900 |
| 2025-06-23 | 10.44 | $10.42 | 113834 |
| 2025-06-20 | 10.44 | $10.38 | 123300 |
| 2025-06-18 | 10.45 | $10.44 | 141300 |
| 2025-06-17 | 10.45 | $10.43 | 147902 |
| 2025-06-16 | 10.45 | $10.42 | 151302 |
| 2025-06-13 | 10.45 | $10.40 | 126800 |
| 2025-06-12 | 10.46 | $10.49 | 140508 |
| 2025-06-11 | 10.46 | $10.45 | 231449 |
| 2025-06-10 | 10.46 | $10.42 | 202500 |
| 2025-06-09 | 10.46 | $10.40 | 145500 |
| 2025-06-06 | 10.47 | $10.38 | 95400 |
| 2025-06-05 | 10.47 | $10.40 | 120910 |
| 2025-06-04 | 10.48 | $10.44 | 114700 |
| 2025-06-03 | 10.49 | $10.41 | 152600 |
| 2025-06-02 | 10.50 | $10.46 | 224029 |
| 2025-05-30 | 10.50 | $10.43 | 100134 |
| 2025-05-29 | 10.51 | $10.43 | 199303 |
| 2025-05-28 | 10.51 | $10.40 | 166300 |
| 2025-05-27 | 10.53 | $10.48 | 179900 |
| 2025-05-23 | 10.53 | $10.38 | 114500 |
| 2025-05-22 | 10.55 | $10.40 | 215200 |
| 2025-05-21 | 10.56 | $10.30 | 216129 |
| 2025-05-20 | 10.59 | $10.48 | 175122 |
| 2025-05-19 | 10.60 | $10.51 | 241536 |
| 2025-05-16 | 10.61 | $10.59 | 222400 |
| 2025-05-15 | 10.61 | $10.62 | 154500 |
| 2025-05-14 | 10.61 | $10.59 | 106300 |
| 2025-05-13 | 10.62 | $10.66 | 120300 |
| 2025-05-12 | 10.61 | $10.68 | 198701 |
| 2025-05-09 | 10.60 | $10.70 | 105600 |
| 2025-05-08 | 10.59 | $10.69 | 73800 |
| 2025-05-07 | 10.58 | $10.67 | 154500 |
| 2025-05-06 | 10.58 | $10.66 | 142400 |
| 2025-05-05 | 10.57 | $10.63 | 166136 |
| 2025-05-02 | 10.56 | $10.65 | 210429 |
| 2025-05-01 | 10.55 | $10.60 | 230512 |
| 2025-04-30 | 10.54 | $10.56 | 224137 |
| 2025-04-29 | 10.54 | $10.48 | 259412 |
| 2025-04-28 | 10.55 | $10.48 | 311421 |
| 2025-04-25 | 10.56 | $10.52 | 131207 |
| 2025-04-24 | 10.56 | $10.50 | 154708 |
| 2025-04-23 | 10.57 | $10.40 | 263200 |
| 2025-04-22 | 10.59 | $10.25 | 184426 |
| 2025-04-21 | 10.62 | $10.23 | 276348 |
| 2025-04-17 | 10.66 | $10.43 | 179700 |
| 2025-04-16 | 10.69 | $10.42 | 96026 |
| 2025-04-15 | 10.71 | $10.45 | 202249 |
| 2025-04-14 | 10.74 | $10.53 | 270039 |
| 2025-04-11 | 10.76 | $10.29 | 308700 |
| 2025-04-10 | 10.81 | $10.31 | 563100 |
| 2025-04-09 | 10.87 | $10.60 | 954200 |
| 2025-04-08 | 10.90 | $10.29 | 580800 |
| 2025-04-07 | 10.96 | $10.69 | 447100 |
| 2025-04-04 | 10.99 | $10.88 | 309600 |
| 2025-04-03 | 11.00 | $10.97 | 307000 |
| 2025-04-02 | 11.00 | $10.99 | 145426 |
| 2025-04-01 | 11.00 | $11.00 | 255510 |
| 2025-03-31 | 11.00 | $10.99 | 130700 |
| 2025-03-28 | 11.00 | $10.92 | 117100 |
| 2025-03-27 | 11.01 | $10.88 | 166142 |
| 2025-03-26 | 11.03 | $10.94 | 116601 |
| 2025-03-25 | 11.04 | $11.01 | 135846 |
| 2025-03-24 | 11.04 | $11.14 | 445600 |
| 2025-03-21 | 11.03 | $11.02 | 108025 |
| 2025-03-20 | 11.03 | $10.98 | 295206 |
| 2025-03-19 | 11.03 | $10.81 | 364108 |
| 2025-03-18 | 11.06 | $10.85 | 243500 |
| 2025-03-17 | 11.08 | $10.89 | 173546 |
| 2025-03-14 | 11.10 | $10.88 | 307019 |
| 2025-03-13 | 11.12 | $10.91 | 234616 |
| 2025-03-12 | 11.15 | $11.03 | 261034 |
| 2025-03-11 | 11.16 | $11.04 | 153000 |
| 2025-03-10 | 11.17 | $11.09 | 179616 |
| 2025-03-07 | 11.18 | $11.10 | 188628 |
| 2025-03-06 | 11.19 | $11.13 | 147429 |
| 2025-03-05 | 11.19 | $11.22 | 145100 |
| 2025-03-04 | 11.19 | $11.18 | 164600 |
| 2025-03-03 | 11.19 | $11.22 | 213200 |
| 2025-02-28 | 11.19 | $11.29 | 192500 |
| 2025-02-27 | 11.18 | $11.20 | 104806 |
| 2025-02-26 | 11.17 | $11.24 | 328500 |
| 2025-02-25 | 11.17 | $11.20 | 234248 |
| 2025-02-24 | 11.16 | $11.15 | 184800 |
| 2025-02-21 | 11.17 | $11.20 | 141830 |
| 2025-02-20 | 11.16 | $11.19 | 163500 |
| 2025-02-19 | 11.16 | $11.21 | 225247 |
| 2025-02-18 | 11.15 | $11.15 | 235900 |
| 2025-02-14 | 11.15 | $11.16 | 211503 |
| 2025-02-13 | 11.15 | $11.11 | 186700 |
| 2025-02-12 | 11.16 | $11.05 | 192200 |
| 2025-02-11 | 11.17 | $11.22 | 173900 |
| 2025-02-10 | 11.16 | $11.26 | 232625 |
| 2025-02-07 | 11.15 | $11.26 | 140236 |
| 2025-02-06 | 11.14 | $11.30 | 116913 |
| 2025-02-05 | 11.13 | $11.28 | 148437 |
| 2025-02-04 | 11.11 | $11.22 | 150600 |
| 2025-02-03 | 11.10 | $11.16 | 173809 |
| 2025-01-31 | 11.09 | $11.20 | 171330 |
| 2025-01-30 | 11.08 | $11.16 | 128600 |
| 2025-01-29 | 11.07 | $11.08 | 189300 |
| 2025-01-28 | 11.07 | $11.12 | 192500 |
| 2025-01-27 | 11.07 | $11.12 | 185829 |
| 2025-01-24 | 11.06 | $11.04 | 135337 |
| 2025-01-23 | 11.06 | $11.03 | 311000 |
| 2025-01-22 | 11.07 | $11.09 | 301000 |
| 2025-01-21 | 11.06 | $11.11 | 96900 |
| 2025-01-17 | 11.06 | $11.02 | 190446 |
| 2025-01-16 | 11.06 | $11.02 | 126633 |
| 2025-01-15 | 11.07 | $11.02 | 180800 |
| 2025-01-14 | 11.07 | $10.93 | 166200 |
| 2025-01-13 | 11.09 | $10.88 | 210235 |
| 2025-01-10 | 11.11 | $10.90 | 284400 |
| 2025-01-08 | 11.13 | $11.02 | 160509 |
| 2025-01-07 | 11.15 | $11.02 | 144000 |
| 2025-01-06 | 11.16 | $11.11 | 198133 |
| 2025-01-03 | 11.16 | $11.17 | 129600 |
| 2025-01-02 | 11.16 | $11.12 | 113200 |
| 2024-12-31 | 11.17 | $11.04 | 623100 |
| 2024-12-30 | 11.18 | $10.95 | 470046 |
| 2024-12-27 | 11.20 | $11.12 | 758140 |
| 2024-12-26 | 11.21 | $10.95 | 682035 |
| 2024-12-24 | 11.24 | $10.98 | 256200 |
| 2024-12-23 | 11.27 | $11.00 | 616900 |
| 2024-12-20 | 11.30 | $10.96 | 433300 |
| 2024-12-19 | 11.33 | $10.96 | 644100 |
| 2024-12-18 | 11.37 | $11.04 | 302123 |
| 2024-12-17 | 11.41 | $11.12 | 458215 |
| 2024-12-16 | 11.44 | $11.24 | 266508 |
| 2024-12-13 | 11.46 | $11.32 | 249214 |
| 2024-12-12 | 11.47 | $11.45 | 338400 |
| 2024-12-11 | 11.48 | $11.55 | 344839 |
| 2024-12-10 | 11.47 | $11.50 | 241326 |
| 2024-12-09 | 11.46 | $11.45 | 214934 |
| 2024-12-06 | 11.47 | $11.55 | 269426 |
| 2024-12-05 | 11.46 | $11.51 | 286200 |
| 2024-12-04 | 11.45 | $11.57 | 279000 |
| 2024-12-03 | 11.44 | $11.56 | 262609 |
| 2024-12-02 | 11.43 | $11.58 | 244200 |
| 2024-11-29 | 11.41 | $11.63 | 73200 |
| 2024-11-27 | 11.39 | $11.52 | 208148 |
| 2024-11-26 | 11.37 | $11.37 | 97945 |
| 2024-11-25 | 11.37 | $11.34 | 315706 |
| 2024-11-22 | 11.37 | $11.26 | 229424 |
| 2024-11-21 | 11.39 | $11.30 | 168200 |
| 2024-11-20 | 11.40 | $11.33 | 227138 |
| 2024-11-19 | 11.40 | $11.36 | 86816 |
| 2024-11-18 | 11.41 | $11.34 | 142828 |
| 2024-11-15 | 11.41 | $11.31 | 111733 |
| 2024-11-14 | 11.43 | $11.44 | 159300 |
| 2024-11-13 | 11.42 | $11.39 | 231000 |
| 2024-11-12 | 11.43 | $11.38 | 244900 |
| 2024-11-11 | 11.43 | $11.46 | 244917 |
| 2024-11-08 | 11.43 | $11.43 | 249714 |
| 2024-11-07 | 11.43 | $11.30 | 252017 |
| 2024-11-06 | 11.44 | $11.13 | 321400 |
| 2024-11-05 | 11.48 | $11.26 | 199025 |
| 2024-11-04 | 11.50 | $11.22 | 451700 |
| 2024-11-01 | 11.53 | $11.16 | 500408 |
| 2024-10-31 | 11.57 | $11.27 | 514000 |
| 2024-10-30 | 11.60 | $11.22 | 275000 |
| 2024-10-29 | 11.64 | $11.23 | 356446 |
| 2024-10-28 | 11.68 | $11.31 | 273217 |
| 2024-10-25 | 11.72 | $11.40 | 270815 |
| 2024-10-24 | 11.75 | $11.37 | 279700 |
| 2024-10-23 | 11.80 | $11.49 | 203600 |
| 2024-10-22 | 11.83 | $11.66 | 257804 |
| 2024-10-21 | 11.84 | $11.77 | 102740 |
| 2024-10-18 | 11.85 | $11.85 | 159216 |
| 2024-10-17 | 11.85 | $11.84 | 289248 |
| 2024-10-16 | 11.85 | $11.79 | 120449 |
| 2024-10-15 | 11.86 | $11.77 | 132728 |
| 2024-10-14 | 11.87 | $11.82 | 162111 |
| 2024-10-11 | 11.88 | $11.85 | 175300 |
| 2024-10-10 | 11.88 | $11.84 | 141145 |
| 2024-10-09 | 11.88 | $11.84 | 169043 |
| 2024-10-08 | 11.89 | $11.86 | 186209 |
| 2024-10-07 | 11.89 | $11.87 | 222600 |
| 2024-10-04 | 11.89 | $11.93 | 207100 |
| 2024-10-03 | 11.89 | $11.94 | 293322 |
| 2024-10-02 | 11.88 | $11.98 | 274702 |
| 2024-10-01 | 11.87 | $12.01 | 287317 |
| 2024-09-30 | 11.86 | $12.00 | 193118 |
| 2024-09-27 | 11.84 | $11.99 | 281506 |
| 2024-09-26 | 11.83 | $11.97 | 175900 |
| 2024-09-25 | 11.81 | $11.95 | 191729 |
| 2024-09-24 | 11.80 | $11.97 | 105302 |
| 2024-09-23 | 11.78 | $11.98 | 180815 |
| 2024-09-20 | 11.76 | $11.99 | 186400 |
| 2024-09-19 | 11.74 | $11.98 | 290900 |
| 2024-09-18 | 11.71 | $11.89 | 300500 |
| 2024-09-17 | 11.69 | $11.86 | 141000 |
| 2024-09-16 | 11.67 | $11.90 | 189300 |
| 2024-09-13 | 11.65 | $11.90 | 245600 |
| 2024-09-12 | 11.62 | $11.90 | 245300 |
| 2024-09-11 | 11.59 | $11.86 | 264735 |
| 2024-09-10 | 11.57 | $11.73 | 254600 |
| 2024-09-09 | 11.55 | $11.63 | 128615 |
| 2024-09-06 | 11.54 | $11.66 | 155700 |
| 2024-09-05 | 11.53 | $11.62 | 193600 |
| 2024-09-04 | 11.52 | $11.63 | 205100 |
| 2024-09-03 | 11.51 | $11.63 | 214000 |
| 2024-08-30 | 11.49 | $11.58 | 126900 |
| 2024-08-29 | 11.48 | $11.53 | 200500 |
| 2024-08-28 | 11.48 | $11.51 | 147700 |
| 2024-08-27 | 11.47 | $11.52 | 233500 |
| 2024-08-26 | 11.47 | $11.51 | 203738 |
| 2024-08-23 | 11.47 | $11.51 | 341900 |
| 2024-08-22 | 11.46 | $11.48 | 143601 |
| 2024-08-21 | 11.46 | $11.50 | 260200 |
| 2024-08-20 | 11.45 | $11.51 | 113011 |
| 2024-08-19 | 11.45 | $11.53 | 199937 |
| 2024-08-16 | 11.44 | $11.49 | 246100 |
| 2024-08-15 | 11.43 | $11.46 | 91500 |
| 2024-08-14 | 11.43 | $11.51 | 202200 |
| 2024-08-13 | 11.42 | $11.53 | 157747 |
| 2024-08-12 | 11.41 | $11.49 | 108000 |
| 2024-08-09 | 11.40 | $11.49 | 205606 |
| 2024-08-08 | 11.39 | $11.51 | 188215 |
| 2024-08-07 | 11.38 | $11.55 | 271800 |
| 2024-08-06 | 11.36 | $11.54 | 129100 |
| 2024-08-05 | 11.35 | $11.41 | 171600 |
| 2024-08-02 | 11.34 | $11.56 | 245500 |
| 2024-08-01 | 11.32 | $11.49 | 221717 |
| 2024-07-31 | 11.30 | $11.37 | 279835 |
| 2024-07-30 | 11.29 | $11.36 | 229400 |
| 2024-07-29 | 11.28 | $11.32 | 207030 |
| 2024-07-26 | 11.28 | $11.37 | 168200 |
| 2024-07-25 | 11.27 | $11.34 | 157300 |
| 2024-07-24 | 11.26 | $11.30 | 112307 |
| 2024-07-23 | 11.26 | $11.36 | 126811 |
| 2024-07-22 | 11.25 | $11.36 | 148800 |
| 2024-07-19 | 11.24 | $11.26 | 508400 |
| 2024-07-18 | 11.23 | $11.31 | 181029 |
| 2024-07-17 | 11.23 | $11.31 | 158400 |
| 2024-07-16 | 11.22 | $11.36 | 243400 |
| 2024-07-15 | 11.20 | $11.34 | 253147 |
| 2024-07-12 | 11.19 | $11.45 | 317848 |
| 2024-07-11 | 11.16 | $11.30 | 259700 |
| 2024-07-10 | 11.14 | $11.23 | 178330 |
| 2024-07-09 | 11.14 | $11.19 | 191537 |
| 2024-07-08 | 11.13 | $11.17 | 201000 |
| 2024-07-05 | 11.13 | $11.18 | 182843 |
| 2024-07-03 | 11.12 | $11.16 | 185627 |
| 2024-07-02 | 11.12 | $11.15 | 269300 |
| 2024-07-01 | 11.11 | $11.13 | 235600 |
| 2024-06-28 | 11.11 | $11.18 | 392700 |
| 2024-06-27 | 11.10 | $11.16 | 204000 |
| 2024-06-26 | 11.10 | $11.13 | 204212 |
| 2024-06-25 | 11.09 | $11.12 | 132900 |
| 2024-06-24 | 11.09 | $11.11 | 207448 |
| 2024-06-21 | 11.09 | $11.11 | 188324 |
| 2024-06-20 | 11.08 | $11.13 | 200522 |
| 2024-06-18 | 11.08 | $11.13 | 202300 |
| 2024-06-17 | 11.08 | $11.10 | 137300 |
| 2024-06-14 | 11.07 | $11.08 | 275000 |
| 2024-06-13 | 11.07 | $11.20 | 264949 |
| 2024-06-12 | 11.06 | $11.14 | 297024 |
| 2024-06-11 | 11.05 | $11.10 | 197308 |
| 2024-06-10 | 11.04 | $11.09 | 277144 |
| 2024-06-07 | 11.04 | $11.06 | 223819 |
| 2024-06-06 | 11.04 | $11.07 | 179000 |
| 2024-06-05 | 11.03 | $11.06 | 289635 |
| 2024-06-04 | 11.03 | $11.06 | 249538 |
| 2024-06-03 | 11.03 | $10.97 | 105902 |
| 2024-05-31 | 11.03 | $10.93 | 180116 |
| 2024-05-30 | 11.04 | $10.83 | 146000 |
| 2024-05-29 | 11.07 | $10.87 | 183236 |
| 2024-05-28 | 11.09 | $10.96 | 154541 |
| 2024-05-24 | 11.10 | $11.07 | 97500 |
| 2024-05-23 | 11.10 | $11.01 | 160436 |
| 2024-05-22 | 11.11 | $11.05 | 238600 |
| 2024-05-21 | 11.12 | $11.14 | 214136 |
| 2024-05-20 | 11.12 | $11.13 | 135700 |
| 2024-05-17 | 11.12 | $11.14 | 230500 |
| 2024-05-16 | 11.12 | $11.15 | 189700 |
| 2024-05-15 | 11.11 | $11.16 | 254900 |
| 2024-05-14 | 11.11 | $11.12 | 227241 |
| 2024-05-13 | 11.11 | $11.18 | 96900 |
| 2024-05-10 | 11.10 | $11.18 | 166240 |
| 2024-05-09 | 11.09 | $11.22 | 132037 |
| 2024-05-08 | 11.08 | $11.21 | 167600 |
| 2024-05-07 | 11.06 | $11.18 | 206400 |
| 2024-05-06 | 11.05 | $11.11 | 281800 |
| 2024-05-03 | 11.04 | $11.05 | 287700 |
| 2024-05-02 | 11.04 | $10.94 | 183030 |
| 2024-05-01 | 11.05 | $10.94 | 276318 |
| 2024-04-30 | 11.07 | $10.93 | 167902 |
| 2024-04-29 | 11.08 | $10.99 | 169700 |
| 2024-04-26 | 11.09 | $10.92 | 128100 |
| 2024-04-25 | 11.11 | $10.92 | 151131 |
| 2024-04-24 | 11.13 | $10.99 | 183700 |
| 2024-04-23 | 11.14 | $11.00 | 255034 |
| 2024-04-22 | 11.16 | $10.94 | 230600 |
| 2024-04-19 | 11.18 | $10.98 | 202200 |
| 2024-04-18 | 11.20 | $11.00 | 255900 |
| 2024-04-17 | 11.22 | $11.06 | 245800 |
| 2024-04-16 | 11.24 | $11.00 | 478446 |
| 2024-04-15 | 11.26 | $11.03 | 174015 |
| 2024-04-12 | 11.29 | $11.13 | 145600 |
| 2024-04-11 | 11.30 | $11.20 | 175437 |
| 2024-04-10 | 11.32 | $11.15 | 330800 |
| 2024-04-09 | 11.33 | $11.25 | 112402 |
| 2024-04-08 | 11.34 | $11.24 | 159006 |
| 2024-04-05 | 11.35 | $11.16 | 137224 |
| 2024-04-04 | 11.37 | $11.20 | 145700 |
| 2024-04-03 | 11.39 | $11.23 | 241739 |
| 2024-04-02 | 11.41 | $11.30 | 241400 |
| 2024-04-01 | 11.42 | $11.33 | 245400 |
| 2024-03-28 | 11.43 | $11.46 | 399400 |
| 2024-03-27 | 11.43 | $11.49 | 257504 |
| 2024-03-26 | 11.42 | $11.40 | 196300 |
| 2024-03-25 | 11.42 | $11.36 | 135100 |
| 2024-03-22 | 11.43 | $11.39 | 167421 |
| 2024-03-21 | 11.43 | $11.35 | 294900 |
| 2024-03-20 | 11.44 | $11.39 | 215800 |
| 2024-03-19 | 11.45 | $11.41 | 125100 |
| 2024-03-18 | 11.45 | $11.45 | 112808 |
| 2024-03-15 | 11.45 | $11.39 | 119143 |
| 2024-03-14 | 11.46 | $11.36 | 231803 |
| 2024-03-13 | 11.47 | $11.51 | 152517 |
| 2024-03-12 | 11.46 | $11.48 | 247308 |
| 2024-03-11 | 11.46 | $11.52 | 122614 |
| 2024-03-08 | 11.45 | $11.57 | 390600 |
| 2024-03-07 | 11.44 | $11.63 | 113519 |
| 2024-03-06 | 11.42 | $11.59 | 141100 |
| 2024-03-05 | 11.40 | $11.57 | 571300 |
| 2024-03-04 | 11.38 | $11.53 | 302638 |
| 2024-03-01 | 11.37 | $11.51 | 269808 |
| 2024-02-29 | 11.35 | $11.43 | 105800 |
| 2024-02-28 | 11.35 | $11.38 | 173400 |
| 2024-02-27 | 11.34 | $11.33 | 228546 |
| 2024-02-26 | 11.34 | $11.36 | 157101 |
| 2024-02-23 | 11.34 | $11.39 | 149000 |
| 2024-02-22 | 11.34 | $11.42 | 117700 |
| 2024-02-21 | 11.33 | $11.41 | 146612 |
| 2024-02-20 | 11.32 | $11.43 | 131600 |
| 2024-02-16 | 11.31 | $11.41 | 127725 |
| 2024-02-15 | 11.30 | $11.42 | 281020 |
| 2024-02-14 | 11.29 | $11.33 | 151916 |
| 2024-02-13 | 11.28 | $11.25 | 235006 |
| 2024-02-12 | 11.28 | $11.34 | 301200 |
| 2024-02-09 | 11.28 | $11.27 | 342739 |
| 2024-02-08 | 11.28 | $11.28 | 205700 |
| 2024-02-07 | 11.28 | $11.30 | 169000 |
| 2024-02-06 | 11.28 | $11.30 | 245432 |
| 2024-02-05 | 11.27 | $11.26 | 212502 |
| 2024-02-02 | 11.28 | $11.33 | 207800 |
| 2024-02-01 | 11.27 | $11.42 | 334714 |
| 2024-01-31 | 11.25 | $11.28 | 381300 |
| 2024-01-30 | 11.25 | $11.25 | 174419 |
| 2024-01-29 | 11.25 | $11.22 | 339500 |
| 2024-01-26 | 11.26 | $11.15 | 275000 |
| 2024-01-25 | 11.27 | $11.28 | 133500 |
| 2024-01-24 | 11.27 | $11.25 | 177235 |
| 2024-01-23 | 11.27 | $11.17 | 148119 |
| 2024-01-22 | 11.28 | $11.22 | 201100 |
| 2024-01-19 | 11.28 | $11.05 | 796700 |
| 2024-01-18 | 11.31 | $11.11 | 245800 |
| 2024-01-17 | 11.33 | $11.14 | 304500 |
| 2024-01-16 | 11.35 | $11.14 | 515843 |
| 2024-01-12 | 11.37 | $11.29 | 318114 |
| 2024-01-11 | 11.38 | $11.27 | 477402 |
| 2024-01-10 | 11.39 | $11.40 | 352643 |
| 2024-01-09 | 11.39 | $11.47 | 333200 |
| 2024-01-08 | 11.38 | $11.56 | 175508 |
| 2024-01-05 | 11.36 | $11.48 | 172200 |
| 2024-01-04 | 11.35 | $11.49 | 244031 |
| 2024-01-03 | 11.34 | $11.58 | 286446 |
| 2024-01-02 | 11.31 | $11.59 | 300743 |
| 2023-12-29 | 11.28 | $11.64 | 636400 |
| 2023-12-28 | 11.24 | $11.46 | 488442 |
| 2023-12-27 | 11.22 | $11.53 | 315502 |
| 2023-12-26 | 11.19 | $11.57 | 261800 |
| 2023-12-22 | 11.15 | $11.57 | 236300 |
| 2023-12-21 | 11.10 | $11.54 | 506800 |
| 2023-12-20 | 11.06 | $11.46 | 445024 |
| 2023-12-19 | 11.01 | $11.46 | 604508 |
| 2023-12-18 | 10.97 | $11.35 | 319800 |
| 2023-12-15 | 10.92 | $11.34 | 306600 |
| 2023-12-14 | 10.88 | $11.32 | 392520 |
| 2023-12-13 | 10.83 | $11.18 | 299100 |
| 2023-12-12 | 10.80 | $11.15 | 221017 |
| 2023-12-11 | 10.76 | $11.12 | 213513 |
| 2023-12-08 | 10.72 | $11.13 | 364200 |
| 2023-12-07 | 10.68 | $11.07 | 348321 |
| 2023-12-06 | 10.64 | $11.00 | 328429 |
| 2023-12-05 | 10.60 | $11.02 | 292546 |
| 2023-12-04 | 10.56 | $11.00 | 264700 |
| 2023-12-01 | 10.51 | $11.06 | 266700 |
| 2023-11-30 | 10.45 | $10.91 | 305047 |
| 2023-11-29 | 10.41 | $10.91 | 514439 |
| 2023-11-28 | 10.35 | $10.79 | 262800 |
| 2023-11-27 | 10.31 | $10.68 | 273300 |
| 2023-11-24 | 10.27 | $10.81 | 106215 |
| 2023-11-22 | 10.21 | $10.81 | 359200 |
| 2023-11-21 | 10.15 | $10.68 | 254041 |
| 2023-11-20 | 10.09 | $10.61 | 241000 |
| 2023-11-17 | 10.04 | $10.51 | 258100 |
| 2023-11-16 | 9.99 | $10.49 | 315000 |
| 2023-11-15 | 9.93 | $10.26 | 390700 |
| 2023-11-14 | 9.90 | $10.24 | 172819 |
| 2023-11-13 | 9.86 | $10.12 | 133900 |
| 2023-11-10 | 9.84 | $10.17 | 119923 |
| 2023-11-09 | 9.80 | $10.10 | 130507 |
| 2023-11-08 | 9.77 | $10.21 | 230600 |
| 2023-11-07 | 9.72 | $10.12 | 296408 |
| 2023-11-06 | 9.68 | $10.04 | 129722 |
| 2023-11-03 | 9.64 | $10.13 | 227300 |
| 2023-11-02 | 9.59 | $9.90 | 562611 |
| 2023-11-01 | 9.56 | $9.83 | 439700 |
| 2023-10-31 | 9.53 | $9.59 | 523716 |
| 2023-10-30 | 9.53 | $9.52 | 546626 |
| 2023-10-27 | 9.53 | $9.40 | 299116 |
| 2023-10-26 | 9.54 | $9.35 | 226508 |
| 2023-10-25 | 9.56 | $9.34 | 311200 |
| 2023-10-24 | 9.59 | $9.47 | 296000 |
| 2023-10-23 | 9.60 | $9.34 | 304100 |
| 2023-10-20 | 9.62 | $9.40 | 504900 |
| 2023-10-19 | 9.65 | $9.45 | 567027 |
| 2023-10-18 | 9.67 | $9.41 | 439913 |
| 2023-10-17 | 9.70 | $9.49 | 202434 |
| 2023-10-16 | 9.72 | $9.56 | 260733 |
| 2023-10-13 | 9.73 | $9.61 | 216800 |
| 2023-10-12 | 9.75 | $9.65 | 176704 |
| 2023-10-11 | 9.76 | $9.72 | 294145 |
| 2023-10-10 | 9.76 | $9.58 | 268600 |
| 2023-10-09 | 9.78 | $9.53 | 332600 |
| 2023-10-06 | 9.81 | $9.42 | 316000 |
| 2023-10-05 | 9.85 | $9.50 | 245400 |
| 2023-10-04 | 9.88 | $9.56 | 334014 |
| 2023-10-03 | 9.92 | $9.51 | 209206 |
| 2023-10-02 | 9.96 | $9.51 | 378100 |
| 2023-09-29 | 10.01 | $9.55 | 236449 |
| 2023-09-28 | 10.06 | $9.51 | 359137 |
| 2023-09-27 | 10.12 | $9.58 | 320800 |
| 2023-09-26 | 10.17 | $9.70 | 410500 |
| 2023-09-25 | 10.22 | $9.86 | 203100 |
| 2023-09-22 | 10.26 | $10.06 | 193900 |
| 2023-09-21 | 10.28 | $9.99 | 190400 |
| 2023-09-20 | 10.31 | $10.14 | 256137 |
| 2023-09-19 | 10.33 | $10.10 | 214600 |
| 2023-09-18 | 10.35 | $10.10 | 227000 |
| 2023-09-15 | 10.38 | $10.13 | 379512 |
| 2023-09-14 | 10.41 | $10.19 | 214338 |
| 2023-09-13 | 10.43 | $10.28 | 167641 |
| 2023-09-12 | 10.44 | $10.27 | 74838 |
| 2023-09-11 | 10.46 | $10.26 | 176135 |
| 2023-09-08 | 10.48 | $10.31 | 179341 |
| 2023-09-07 | 10.50 | $10.33 | 143832 |
| 2023-09-06 | 10.52 | $10.38 | 182522 |
| 2023-09-05 | 10.53 | $10.42 | 187500 |
| 2023-09-01 | 10.55 | $10.43 | 113000 |
| 2023-08-31 | 10.56 | $10.47 | 185222 |
| 2023-08-30 | 10.57 | $10.46 | 175000 |
| 2023-08-29 | 10.58 | $10.47 | 229948 |
| 2023-08-28 | 10.59 | $10.42 | 67522 |
| 2023-08-25 | 10.61 | $10.40 | 150221 |
| 2023-08-24 | 10.63 | $10.40 | 169427 |
| 2023-08-23 | 10.66 | $10.45 | 136500 |
| 2023-08-22 | 10.68 | $10.42 | 123706 |
| 2023-08-21 | 10.70 | $10.45 | 130921 |
| 2023-08-18 | 10.73 | $10.50 | 293700 |
| 2023-08-17 | 10.75 | $10.52 | 155411 |
| 2023-08-16 | 10.78 | $10.50 | 146838 |
| 2023-08-15 | 10.81 | $10.60 | 116900 |
| 2023-08-14 | 10.83 | $10.65 | 87300 |
| 2023-08-11 | 10.85 | $10.72 | 125128 |
| 2023-08-10 | 10.86 | $10.66 | 157135 |
| 2023-08-09 | 10.89 | $10.72 | 146535 |
| 2023-08-08 | 10.90 | $10.70 | 161748 |
| 2023-08-07 | 10.92 | $10.72 | 143100 |
| 2023-08-04 | 10.95 | $10.82 | 150716 |
| 2023-08-03 | 10.96 | $10.74 | 167300 |
| 2023-08-02 | 10.98 | $10.96 | 192817 |
| 2023-08-01 | 10.98 | $11.10 | 150709 |
| 2023-07-31 | 10.97 | $11.13 | 122200 |
| 2023-07-28 | 10.95 | $11.07 | 125832 |
| 2023-07-27 | 10.94 | $10.96 | 146100 |
| 2023-07-26 | 10.94 | $11.03 | 129607 |
| 2023-07-25 | 10.93 | $11.02 | 197537 |
| 2023-07-24 | 10.92 | $11.09 | 266500 |
| 2023-07-21 | 10.90 | $10.94 | 123910 |
| 2023-07-20 | 10.90 | $10.93 | 146832 |
| 2023-07-19 | 10.90 | $11.00 | 127031 |
| 2023-07-18 | 10.89 | $10.94 | 90700 |
| 2023-07-17 | 10.88 | $10.88 | 141700 |
| 2023-07-14 | 10.88 | $10.86 | 164800 |
| 2023-07-13 | 10.88 | $10.95 | 144400 |
| 2023-07-12 | 10.88 | $10.94 | 184845 |
| 2023-07-11 | 10.87 | $10.89 | 123427 |
| 2023-07-10 | 10.87 | $10.88 | 94500 |
| 2023-07-07 | 10.87 | $10.85 | 251300 |
| 2023-07-06 | 10.87 | $10.83 | 225400 |
| 2023-07-05 | 10.87 | $10.91 | 142600 |
| 2023-07-03 | 10.87 | $10.96 | 87100 |
| 2023-06-30 | 10.86 | $10.94 | 202646 |
| 2023-06-29 | 10.85 | $10.91 | 169900 |
| 2023-06-28 | 10.84 | $11.02 | 143825 |
| 2023-06-27 | 10.82 | $10.89 | 141400 |
| 2023-06-26 | 10.82 | $10.86 | 260737 |
| 2023-06-23 | 10.81 | $10.79 | 158500 |
| 2023-06-22 | 10.81 | $10.74 | 189804 |
| 2023-06-21 | 10.82 | $10.78 | 154134 |
| 2023-06-20 | 10.83 | $10.77 | 202438 |
| 2023-06-16 | 10.83 | $10.76 | 128600 |
| 2023-06-15 | 10.84 | $10.80 | 165700 |
| 2023-06-14 | 10.84 | $10.78 | 132739 |
| 2023-06-13 | 10.85 | $10.81 | 128179 |
| 2023-06-12 | 10.86 | $10.91 | 119829 |
| 2023-06-09 | 10.85 | $10.88 | 76800 |
| 2023-06-08 | 10.85 | $10.94 | 111629 |
| 2023-06-07 | 10.84 | $10.82 | 147600 |
| 2023-06-06 | 10.84 | $10.84 | 160300 |
| 2023-06-05 | 10.84 | $10.82 | 171747 |
| 2023-06-02 | 10.84 | $10.80 | 133800 |
| 2023-06-01 | 10.85 | $10.82 | 262300 |
| 2023-05-31 | 10.85 | $10.83 | 210703 |
| 2023-05-30 | 10.85 | $10.72 | 235917 |
| 2023-05-26 | 10.86 | $10.65 | 125500 |
| 2023-05-25 | 10.89 | $10.68 | 164946 |
| 2023-05-24 | 10.91 | $10.59 | 239897 |
| 2023-05-23 | 10.94 | $10.68 | 278326 |
| 2023-05-22 | 10.97 | $10.71 | 231800 |
| 2023-05-19 | 11.00 | $10.79 | 125300 |
| 2023-05-18 | 11.02 | $10.85 | 343228 |
| 2023-05-17 | 11.04 | $10.98 | 134920 |
| 2023-05-16 | 11.04 | $10.92 | 243000 |
| 2023-05-15 | 11.05 | $10.92 | 255200 |
| 2023-05-12 | 11.07 | $11.02 | 116400 |
| 2023-05-11 | 11.07 | $10.98 | 263819 |
| 2023-05-10 | 11.08 | $11.02 | 228100 |
| 2023-05-09 | 11.09 | $11.04 | 360688 |
| 2023-05-08 | 11.10 | $11.12 | 160000 |
| 2023-05-05 | 11.09 | $11.24 | 208700 |
| 2023-05-04 | 11.08 | $11.18 | 216603 |
| 2023-05-03 | 11.07 | $11.18 | 143400 |
| 2023-05-02 | 11.05 | $11.12 | 235000 |
| 2023-05-01 | 11.05 | $11.06 | 229127 |
| 2023-04-28 | 11.05 | $11.12 | 196400 |
| 2023-04-27 | 11.04 | $11.06 | 115807 |
| 2023-04-26 | 11.04 | $11.04 | 153228 |
| 2023-04-25 | 11.04 | $10.90 | 145400 |
| 2023-04-24 | 11.05 | $10.89 | 116100 |
| 2023-04-21 | 11.07 | $10.92 | 141616 |
| 2023-04-20 | 11.08 | $10.91 | 154341 |
| 2023-04-19 | 11.10 | $10.87 | 195600 |
| 2023-04-18 | 11.12 | $10.95 | 200243 |
| 2023-04-17 | 11.14 | $11.09 | 226219 |
| 2023-04-14 | 11.15 | $11.14 | 139000 |
| 2023-04-13 | 11.15 | $11.27 | 68101 |
| 2023-04-12 | 11.14 | $11.25 | 113628 |
| 2023-04-11 | 11.12 | $11.23 | 112929 |
| 2023-04-10 | 11.11 | $11.17 | 148100 |
| 2023-04-06 | 11.11 | $11.23 | 173000 |
| 2023-04-05 | 11.09 | $11.31 | 242617 |
| 2023-04-04 | 11.07 | $11.19 | 186811 |
| 2023-04-03 | 11.06 | $11.27 | 129200 |
| 2023-03-31 | 11.04 | $11.34 | 143900 |
| 2023-03-30 | 11.01 | $11.25 | 116035 |
| 2023-03-29 | 10.98 | $11.10 | 124300 |
| 2023-03-28 | 10.97 | $11.14 | 105540 |
| 2023-03-27 | 10.95 | $11.03 | 211429 |
| 2023-03-24 | 10.94 | $10.88 | 217600 |
| 2023-03-23 | 10.95 | $10.79 | 261500 |
| 2023-03-22 | 10.96 | $10.92 | 211400 |
| 2023-03-21 | 10.97 | $10.89 | 89600 |
| 2023-03-20 | 10.97 | $11.00 | 119614 |
| 2023-03-17 | 10.97 | $11.01 | 138300 |
| 2023-03-16 | 10.97 | $10.91 | 138746 |
| 2023-03-15 | 10.97 | $10.93 | 63000 |
| 2023-03-14 | 10.98 | $10.89 | 83347 |
| 2023-03-13 | 10.99 | $10.91 | 110016 |
| 2023-03-10 | 11.00 | $10.88 | 60500 |
| 2023-03-09 | 11.01 | $10.94 | 281300 |
| 2023-03-08 | 11.02 | $10.85 | 100900 |
| 2023-03-07 | 11.03 | $10.83 | 132044 |
| 2023-03-06 | 11.06 | $10.79 | 176600 |
| 2023-03-03 | 11.08 | $10.86 | 156700 |
| 2023-03-02 | 11.11 | $10.86 | 63510 |
| 2023-03-01 | 11.13 | $10.89 | 73207 |
| 2023-02-28 | 11.16 | $10.91 | 97400 |
| 2023-02-27 | 11.18 | $10.94 | 113522 |
| 2023-02-24 | 11.21 | $10.80 | 114530 |
| 2023-02-23 | 11.25 | $10.94 | 59842 |
| 2023-02-22 | 11.29 | $10.98 | 67500 |
| 2023-02-21 | 11.32 | $11.00 | 110936 |
| 2023-02-17 | 11.35 | $11.16 | 159300 |
| 2023-02-16 | 11.37 | $11.13 | 73000 |
| 2023-02-15 | 11.40 | $11.29 | 115625 |
| 2023-02-14 | 11.41 | $11.36 | 168500 |
| 2023-02-13 | 11.41 | $11.41 | 320800 |
| 2023-02-10 | 11.41 | $11.46 | 79136 |
| 2023-02-09 | 11.41 | $11.46 | 126200 |
| 2023-02-08 | 11.40 | $11.51 | 126500 |
| 2023-02-07 | 11.39 | $11.48 | 132904 |
| 2023-02-06 | 11.38 | $11.32 | 159440 |
| 2023-02-03 | 11.39 | $11.46 | 121000 |
| 2023-02-02 | 11.38 | $11.59 | 128700 |
| 2023-02-01 | 11.36 | $11.57 | 146415 |
| 2023-01-31 | 11.34 | $11.52 | 215745 |
| 2023-01-30 | 11.32 | $11.40 | 133213 |
| 2023-01-27 | 11.31 | $11.46 | 193734 |
| 2023-01-26 | 11.30 | $11.36 | 217047 |
| 2023-01-25 | 11.29 | $11.44 | 193300 |
| 2023-01-24 | 11.27 | $11.58 | 158800 |
| 2023-01-23 | 11.24 | $11.60 | 125626 |
| 2023-01-20 | 11.20 | $11.59 | 136800 |
| 2023-01-19 | 11.16 | $11.39 | 214000 |
| 2023-01-18 | 11.14 | $11.36 | 129915 |
| 2023-01-17 | 11.11 | $11.31 | 119538 |
| 2023-01-13 | 11.09 | $11.26 | 123900 |
| 2023-01-12 | 11.08 | $11.35 | 99000 |
| 2023-01-11 | 11.05 | $11.25 | 223116 |
| 2023-01-10 | 11.03 | $11.18 | 157200 |
| 2023-01-09 | 11.01 | $11.26 | 88000 |
| 2023-01-06 | 10.98 | $11.19 | 143217 |
| 2023-01-05 | 10.96 | $11.04 | 101800 |
| 2023-01-04 | 10.95 | $11.19 | 92800 |
| 2023-01-03 | 10.93 | $11.11 | 147400 |
| 2022-12-30 | 10.91 | $11.21 | 461900 |
| 2022-12-29 | 10.88 | $10.99 | 547737 |
| 2022-12-28 | 10.87 | $10.89 | 423100 |
| 2022-12-27 | 10.86 | $10.74 | 482200 |
| 2022-12-23 | 10.88 | $10.84 | 167035 |
| 2022-12-22 | 10.88 | $10.87 | 233801 |
| 2022-12-21 | 10.88 | $10.86 | 277042 |
| 2022-12-20 | 10.88 | $10.83 | 251900 |
| 2022-12-19 | 10.89 | $10.84 | 354226 |
| 2022-12-16 | 10.89 | $10.83 | 222300 |
| 2022-12-15 | 10.90 | $10.93 | 278705 |
| 2022-12-14 | 10.90 | $10.94 | 312000 |
| 2022-12-13 | 10.89 | $10.98 | 248000 |
| 2022-12-12 | 10.88 | $10.92 | 256700 |
| 2022-12-09 | 10.88 | $10.94 | 209429 |
| 2022-12-08 | 10.87 | $11.00 | 380200 |
| 2022-12-07 | 10.86 | $11.05 | 504333 |
| 2022-12-06 | 10.84 | $11.06 | 147900 |
| 2022-12-05 | 10.81 | $11.02 | 409600 |
| 2022-12-02 | 10.79 | $11.05 | 465500 |
| 2022-12-01 | 10.77 | $11.08 | 252400 |
| 2022-11-30 | 10.73 | $11.15 | 263340 |
| 2022-11-29 | 10.69 | $11.04 | 485249 |
| 2022-11-28 | 10.65 | $11.00 | 297000 |
| 2022-11-25 | 10.62 | $11.05 | 35200 |
| 2022-11-23 | 10.57 | $11.04 | 179126 |
| 2022-11-22 | 10.52 | $11.08 | 219400 |
| 2022-11-21 | 10.46 | $10.90 | 157900 |
| 2022-11-18 | 10.42 | $10.81 | 227105 |
| 2022-11-17 | 10.37 | $10.88 | 341800 |
| 2022-11-16 | 10.32 | $10.86 | 416700 |
| 2022-11-15 | 10.26 | $10.50 | 249100 |
| 2022-11-14 | 10.24 | $10.30 | 463819 |
| 2022-11-11 | 10.23 | $10.36 | 259411 |
| 2022-11-10 | 10.22 | $10.34 | 238800 |
| 2022-11-09 | 10.21 | $10.11 | 278647 |
| 2022-11-08 | 10.22 | $10.16 | 156819 |
| 2022-11-07 | 10.22 | $10.14 | 241100 |
| 2022-11-04 | 10.23 | $10.09 | 329433 |
| 2022-11-03 | 10.25 | $9.99 | 289519 |
| 2022-11-02 | 10.27 | $10.08 | 284600 |
| 2022-11-01 | 10.29 | $10.08 | 184000 |
| 2022-10-31 | 10.31 | $10.04 | 333000 |
| 2022-10-28 | 10.34 | $10.00 | 249000 |
| 2022-10-27 | 10.38 | $10.02 | 184034 |
| 2022-10-26 | 10.42 | $10.18 | 281200 |
| 2022-10-25 | 10.44 | $10.13 | 403000 |
| 2022-10-24 | 10.48 | $10.09 | 396900 |
| 2022-10-21 | 10.52 | $10.26 | 196600 |
| 2022-10-20 | 10.54 | $10.36 | 248316 |
| 2022-10-19 | 10.56 | $10.29 | 218946 |
| 2022-10-18 | 10.59 | $10.38 | 246347 |
| 2022-10-17 | 10.61 | $10.32 | 297400 |
| 2022-10-14 | 10.64 | $10.31 | 252200 |
| 2022-10-13 | 10.68 | $10.38 | 396000 |
| 2022-10-12 | 10.71 | $10.51 | 212537 |
| 2022-10-11 | 10.73 | $10.59 | 183100 |
| 2022-10-10 | 10.75 | $10.61 | 119519 |
| 2022-10-07 | 10.76 | $10.65 | 140321 |
| 2022-10-06 | 10.77 | $10.64 | 150403 |
| 2022-10-05 | 10.79 | $10.55 | 165147 |
| 2022-10-04 | 10.81 | $10.67 | 316818 |
| 2022-10-03 | 10.83 | $10.51 | 223416 |
| 2022-09-30 | 10.86 | $10.43 | 157700 |
| 2022-09-29 | 10.91 | $10.41 | 213028 |
| 2022-09-28 | 10.96 | $10.49 | 265927 |
| 2022-09-27 | 11.01 | $10.44 | 141100 |
| 2022-09-26 | 11.07 | $10.44 | 190000 |
| 2022-09-23 | 11.13 | $10.58 | 160800 |
| 2022-09-22 | 11.19 | $10.67 | 256602 |
| 2022-09-21 | 11.25 | $10.78 | 207934 |
| 2022-09-20 | 11.30 | $10.69 | 218000 |
| 2022-09-19 | 11.36 | $10.85 | 191600 |
| 2022-09-16 | 11.41 | $10.88 | 303244 |
| 2022-09-15 | 11.47 | $10.93 | 267846 |
| 2022-09-14 | 11.53 | $11.09 | 187713 |
| 2022-09-13 | 11.57 | $11.15 | 122900 |
| 2022-09-12 | 11.62 | $11.26 | 170412 |
| 2022-09-09 | 11.66 | $11.35 | 57132 |
| 2022-09-08 | 11.69 | $11.36 | 73325 |
| 2022-09-07 | 11.72 | $11.37 | 103336 |
| 2022-09-06 | 11.76 | $11.28 | 154500 |
| 2022-09-02 | 11.81 | $11.40 | 129400 |
| 2022-09-01 | 11.85 | $11.40 | 167900 |
| 2022-08-31 | 11.90 | $11.56 | 80000 |
| 2022-08-30 | 11.94 | $11.60 | 83118 |
| 2022-08-29 | 11.97 | $11.64 | 93000 |
| 2022-08-26 | 12.01 | $11.79 | 64800 |
| 2022-08-25 | 12.03 | $11.84 | 127928 |
| 2022-08-24 | 12.05 | $11.85 | 72116 |
| 2022-08-23 | 12.07 | $11.88 | 103600 |
| 2022-08-22 | 12.09 | $11.78 | 94500 |
| 2022-08-19 | 12.13 | $11.90 | 102100 |
| 2022-08-18 | 12.15 | $11.99 | 147236 |
| 2022-08-17 | 12.17 | $12.04 | 158124 |
| 2022-08-16 | 12.18 | $12.27 | 68932 |
| 2022-08-15 | 12.17 | $12.36 | 83724 |
| 2022-08-12 | 12.15 | $12.38 | 93734 |
| 2022-08-11 | 12.13 | $12.28 | 140100 |
| 2022-08-10 | 12.11 | $12.33 | 163201 |
| 2022-08-09 | 12.09 | $12.26 | 76910 |
| 2022-08-08 | 12.07 | $12.23 | 85100 |
| 2022-08-05 | 12.05 | $12.15 | 101900 |
| 2022-08-04 | 12.04 | $12.28 | 124800 |
| 2022-08-03 | 12.02 | $12.28 | 147233 |
| 2022-08-02 | 11.99 | $12.26 | 143700 |
| 2022-08-01 | 11.96 | $12.23 | 114800 |
| 2022-07-29 | 11.94 | $12.24 | 140200 |
| 2022-07-28 | 11.90 | $12.15 | 133600 |
| 2022-07-27 | 11.88 | $11.97 | 79239 |
| 2022-07-26 | 11.87 | $11.96 | 85501 |
| 2022-07-25 | 11.86 | $11.90 | 78135 |
| 2022-07-22 | 11.85 | $11.92 | 129800 |
| 2022-07-21 | 11.85 | $11.84 | 121000 |
| 2022-07-20 | 11.85 | $11.92 | 145900 |
| 2022-07-19 | 11.84 | $11.96 | 115300 |
| 2022-07-18 | 11.83 | $11.87 | 202418 |
| 2022-07-15 | 11.82 | $12.01 | 115300 |
| 2022-07-14 | 11.80 | $11.97 | 109900 |
| 2022-07-13 | 11.78 | $12.03 | 191906 |
| 2022-07-12 | 11.76 | $12.11 | 176900 |
| 2022-07-11 | 11.72 | $12.10 | 207600 |
| 2022-07-08 | 11.68 | $11.97 | 223507 |
| 2022-07-07 | 11.65 | $12.01 | 374100 |
| 2022-07-06 | 11.61 | $11.92 | 186900 |
| 2022-07-05 | 11.58 | $11.82 | 204800 |
| 2022-07-01 | 11.56 | $11.76 | 227949 |
| 2022-06-30 | 11.54 | $11.66 | 267735 |
| 2022-06-29 | 11.52 | $11.58 | 192800 |
| 2022-06-28 | 11.52 | $11.48 | 96444 |
| 2022-06-27 | 11.52 | $11.49 | 109600 |
| 2022-06-24 | 11.52 | $11.48 | 91446 |
| 2022-06-23 | 11.53 | $11.37 | 128700 |
| 2022-06-22 | 11.54 | $11.25 | 176400 |
| 2022-06-21 | 11.58 | $11.12 | 155943 |
| 2022-06-17 | 11.62 | $11.15 | 90000 |
| 2022-06-16 | 11.67 | $11.16 | 239332 |
| 2022-06-15 | 11.73 | $11.31 | 174600 |
| 2022-06-14 | 11.77 | $11.31 | 281043 |
| 2022-06-13 | 11.82 | $11.57 | 331029 |
| 2022-06-10 | 11.85 | $11.81 | 232500 |
| 2022-06-09 | 11.85 | $11.89 | 95747 |
| 2022-06-08 | 11.85 | $12.02 | 217535 |
| 2022-06-07 | 11.83 | $12.00 | 232500 |
| 2022-06-06 | 11.81 | $11.95 | 287700 |
| 2022-06-03 | 11.80 | $12.11 | 73600 |
| 2022-06-02 | 11.76 | $12.22 | 208435 |
| 2022-06-01 | 11.71 | $12.19 | 133000 |
| 2022-05-31 | 11.66 | $12.06 | 151800 |
| 2022-05-27 | 11.62 | $12.07 | 166800 |
| 2022-05-26 | 11.58 | $11.91 | 282521 |
| 2022-05-25 | 11.54 | $11.63 | 237201 |
| 2022-05-24 | 11.53 | $11.41 | 288346 |
| 2022-05-23 | 11.54 | $11.33 | 203900 |
| 2022-05-20 | 11.57 | $11.28 | 238400 |
| 2022-05-19 | 11.60 | $11.24 | 297007 |
| 2022-05-18 | 11.63 | $11.10 | 226700 |
| 2022-05-17 | 11.69 | $11.31 | 186730 |
| 2022-05-16 | 11.73 | $11.46 | 216527 |
| 2022-05-13 | 11.76 | $11.50 | 167639 |
| 2022-05-12 | 11.79 | $11.62 | 215120 |
| 2022-05-11 | 11.80 | $11.57 | 154700 |
| 2022-05-10 | 11.83 | $11.63 | 247500 |
| 2022-05-09 | 11.85 | $11.59 | 198700 |
| 2022-05-06 | 11.88 | $11.71 | 275541 |
| 2022-05-05 | 11.89 | $11.73 | 360030 |
| 2022-05-04 | 11.91 | $11.79 | 425900 |
| 2022-05-03 | 11.92 | $11.79 | 183700 |
| 2022-05-02 | 11.94 | $11.72 | 177325 |
| 2022-04-29 | 11.96 | $11.81 | 174547 |
| 2022-04-28 | 11.98 | $11.93 | 391919 |
| 2022-04-27 | 11.98 | $11.81 | 214200 |
| 2022-04-26 | 12.00 | $11.80 | 139019 |
| 2022-04-25 | 12.02 | $11.71 | 184300 |
| 2022-04-22 | 12.05 | $11.81 | 213900 |
| 2022-04-21 | 12.08 | $11.81 | 422900 |
| 2022-04-20 | 12.11 | $11.77 | 362218 |
| 2022-04-19 | 12.14 | $11.66 | 397017 |
| 2022-04-18 | 12.19 | $11.75 | 249743 |
| 2022-04-14 | 12.24 | $11.73 | 257104 |
| 2022-04-13 | 12.29 | $11.81 | 261700 |
| 2022-04-12 | 12.34 | $11.84 | 158800 |
| 2022-04-11 | 12.40 | $11.92 | 188310 |
| 2022-04-08 | 12.45 | $12.07 | 161711 |
| 2022-04-07 | 12.49 | $12.10 | 131000 |
| 2022-04-06 | 12.53 | $12.17 | 131219 |
| 2022-04-05 | 12.57 | $12.33 | 178200 |
| 2022-04-04 | 12.59 | $12.45 | 173331 |
| 2022-04-01 | 12.60 | $12.50 | 225400 |
| 2022-03-31 | 12.62 | $12.55 | 284802 |
| 2022-03-30 | 12.62 | $12.29 | 135817 |
| 2022-03-29 | 12.66 | $12.21 | 387303 |
| 2022-03-28 | 12.70 | $12.20 | 203900 |
| 2022-03-25 | 12.76 | $12.36 | 256635 |
| 2022-03-24 | 12.80 | $12.37 | 114400 |
| 2022-03-23 | 12.85 | $12.44 | 118027 |
| 2022-03-22 | 12.89 | $12.50 | 101900 |
| 2022-03-21 | 12.93 | $12.53 | 245536 |
| 2022-03-18 | 12.97 | $12.52 | 176210 |
| 2022-03-17 | 13.02 | $12.50 | 195916 |
| 2022-03-16 | 13.07 | $12.47 | 222300 |
| 2022-03-15 | 13.14 | $12.60 | 121935 |
| 2022-03-14 | 13.19 | $12.63 | 105840 |
| 2022-03-11 | 13.25 | $12.80 | 80900 |
| 2022-03-10 | 13.30 | $12.91 | 128843 |
| 2022-03-09 | 13.34 | $13.09 | 87700 |
| 2022-03-08 | 13.37 | $13.17 | 981100 |
| 2022-03-07 | 13.39 | $13.20 | 82028 |
| 2022-03-04 | 13.41 | $13.48 | 70400 |
| 2022-03-03 | 13.40 | $13.50 | 90439 |
| 2022-03-02 | 13.39 | $13.49 | 127100 |
| 2022-03-01 | 13.38 | $13.49 | 163011 |
| 2022-02-28 | 13.36 | $13.39 | 121201 |
| 2022-02-25 | 13.36 | $13.31 | 131941 |
| 2022-02-24 | 13.37 | $13.28 | 219100 |
| 2022-02-23 | 13.38 | $13.09 | 189800 |
| 2022-02-22 | 13.41 | $13.08 | 103418 |
| 2022-02-18 | 13.44 | $13.24 | 122200 |
| 2022-02-17 | 13.46 | $13.28 | 293300 |
| 2022-02-16 | 13.48 | $13.15 | 217407 |
| 2022-02-15 | 13.52 | $13.01 | 181700 |
| 2022-02-14 | 13.57 | $12.98 | 136200 |
| 2022-02-11 | 13.63 | $13.19 | 200101 |
| 2022-02-10 | 13.68 | $13.42 | 363903 |
| 2022-02-09 | 13.71 | $13.53 | 119500 |
| 2022-02-08 | 13.72 | $13.55 | 178100 |
| 2022-02-07 | 13.74 | $13.49 | 137412 |
| 2022-02-04 | 13.77 | $13.40 | 120518 |
| 2022-02-03 | 13.81 | $13.53 | 69525 |
| 2022-02-02 | 13.84 | $13.66 | 105200 |
| 2022-02-01 | 13.86 | $13.63 | 88536 |
| 2022-01-31 | 13.88 | $13.52 | 123749 |
| 2022-01-28 | 13.92 | $13.45 | 57500 |
| 2022-01-27 | 13.97 | $13.51 | 131200 |
| 2022-01-26 | 14.02 | $13.46 | 214900 |
| 2022-01-25 | 14.07 | $13.57 | 159600 |
| 2022-01-24 | 14.13 | $13.49 | 234910 |
| 2022-01-21 | 14.20 | $13.48 | 236046 |
| 2022-01-20 | 14.27 | $13.57 | 206731 |
| 2022-01-19 | 14.34 | $13.75 | 242605 |
| 2022-01-18 | 14.41 | $13.75 | 131400 |
| 2022-01-14 | 14.48 | $14.09 | 104942 |
| 2022-01-13 | 14.52 | $14.18 | 90400 |
| 2022-01-12 | 14.55 | $14.29 | 154000 |
| 2022-01-11 | 14.58 | $14.29 | 94919 |
| 2022-01-10 | 14.61 | $14.36 | 98100 |
| 2022-01-07 | 14.64 | $14.41 | 122600 |
| 2022-01-06 | 14.66 | $14.38 | 201900 |
| 2022-01-05 | 14.69 | $14.47 | 129500 |
| 2022-01-04 | 14.71 | $14.69 | 90700 |
| 2022-01-03 | 14.71 | $14.76 | 169200 |
| 2021-12-31 | 14.71 | $14.82 | 88900 |
| 2021-12-30 | 14.70 | $14.67 | 104600 |
| 2021-12-29 | 14.70 | $14.76 | 68001 |
| 2021-12-28 | 14.69 | $14.76 | 33400 |
| 2021-12-27 | 14.69 | $14.76 | 40100 |
| 2021-12-23 | 14.68 | $14.74 | 39121 |
| 2021-12-22 | 14.67 | $14.68 | 85846 |
| 2021-12-21 | 14.67 | $14.59 | 149306 |
| 2021-12-20 | 14.68 | $14.74 | 98710 |
| 2021-12-17 | 14.68 | $14.73 | 41200 |
| 2021-12-16 | 14.67 | $14.70 | 150829 |
| 2021-12-15 | 14.67 | $14.68 | 116500 |
| 2021-12-14 | 14.67 | $14.77 | 55400 |
| 2021-12-13 | 14.65 | $14.82 | 78200 |
| 2021-12-10 | 14.64 | $14.80 | 56900 |
| 2021-12-09 | 14.62 | $14.75 | 136900 |
| 2021-12-08 | 14.61 | $14.72 | 380621 |
| 2021-12-07 | 14.59 | $14.60 | 137000 |
| 2021-12-06 | 14.59 | $14.48 | 66947 |
| 2021-12-03 | 14.61 | $14.51 | 48939 |
| 2021-12-02 | 14.62 | $14.51 | 123037 |
| 2021-12-01 | 14.63 | $14.63 | 244400 |
| 2021-11-30 | 14.63 | $14.76 | 84535 |
| 2021-11-29 | 14.61 | $14.70 | 67644 |
| 2021-11-26 | 14.60 | $14.59 | 32040 |
| 2021-11-24 | 14.60 | $14.60 | 91700 |
| 2021-11-23 | 14.61 | $14.52 | 55841 |
| 2021-11-22 | 14.61 | $14.61 | 59838 |
| 2021-11-19 | 14.61 | $14.58 | 52513 |
| 2021-11-18 | 14.62 | $14.62 | 48100 |
| 2021-11-17 | 14.62 | $14.65 | 77100 |
| 2021-11-16 | 14.61 | $14.65 | 105747 |
| 2021-11-15 | 14.61 | $14.71 | 78000 |
| 2021-11-12 | 14.60 | $14.75 | 187600 |
| 2021-11-11 | 14.59 | $14.77 | 60900 |
| 2021-11-10 | 14.57 | $14.73 | 218512 |
| 2021-11-09 | 14.55 | $14.67 | 74700 |
| 2021-11-08 | 14.54 | $14.69 | 73633 |
| 2021-11-05 | 14.52 | $14.65 | 267300 |
| 2021-11-04 | 14.51 | $14.60 | 124600 |
| 2021-11-03 | 14.50 | $14.55 | 111114 |
| 2021-11-02 | 14.49 | $14.58 | 114100 |
| 2021-11-01 | 14.48 | $14.57 | 257929 |
| 2021-10-29 | 14.47 | $14.43 | 92945 |
| 2021-10-28 | 14.48 | $14.29 | 92300 |
| 2021-10-27 | 14.49 | $14.28 | 112313 |
| 2021-10-26 | 14.52 | $14.22 | 99202 |
| 2021-10-25 | 14.55 | $14.29 | 85100 |
| 2021-10-22 | 14.58 | $14.31 | 98100 |
| 2021-10-21 | 14.60 | $14.30 | 139127 |
| 2021-10-20 | 14.64 | $14.48 | 36636 |
| 2021-10-19 | 14.65 | $14.48 | 88605 |
| 2021-10-18 | 14.67 | $14.50 | 97900 |
| 2021-10-15 | 14.69 | $14.51 | 51300 |
| 2021-10-14 | 14.71 | $14.59 | 78928 |
| 2021-10-13 | 14.72 | $14.67 | 118215 |
| 2021-10-12 | 14.72 | $14.63 | 41500 |
| 2021-10-11 | 14.73 | $14.60 | 59300 |
| 2021-10-08 | 14.75 | $14.62 | 51800 |
| 2021-10-07 | 14.76 | $14.54 | 62828 |
| 2021-10-06 | 14.79 | $14.57 | 49500 |
| 2021-10-05 | 14.81 | $14.54 | 56012 |
| 2021-10-04 | 14.84 | $14.53 | 70236 |
| 2021-10-01 | 14.87 | $14.66 | 140100 |
| 2021-09-30 | 14.89 | $14.68 | 143604 |
| 2021-09-29 | 14.91 | $14.71 | 88400 |
| 2021-09-28 | 14.93 | $14.68 | 148413 |
| 2021-09-27 | 14.96 | $14.87 | 76900 |
| 2021-09-24 | 14.97 | $14.90 | 56100 |
| 2021-09-23 | 14.98 | $14.93 | 83500 |
| 2021-09-22 | 14.98 | $15.03 | 177300 |
| 2021-09-21 | 14.98 | $14.98 | 119900 |
| 2021-09-20 | 14.98 | $14.88 | 130542 |
| 2021-09-17 | 14.99 | $14.95 | 87738 |
| 2021-09-16 | 14.99 | $14.99 | 58500 |
| 2021-09-15 | 14.99 | $15.00 | 93100 |
| 2021-09-14 | 14.99 | $14.91 | 85500 |
| 2021-09-13 | 15.00 | $14.95 | 82507 |
| 2021-09-10 | 15.00 | $14.90 | 100527 |
| 2021-09-09 | 15.01 | $14.81 | 232700 |
| 2021-09-08 | 15.04 | $14.99 | 112800 |
| 2021-09-07 | 15.04 | $14.95 | 203625 |
| 2021-09-03 | 15.05 | $14.95 | 76325 |
| 2021-09-02 | 15.06 | $15.03 | 120725 |
| 2021-09-01 | 15.06 | $15.03 | 138500 |
| 2021-08-31 | 15.07 | $15.00 | 114018 |
| 2021-08-30 | 15.08 | $15.03 | 369321 |
| 2021-08-27 | 15.08 | $15.16 | 138828 |
| 2021-08-26 | 15.07 | $15.14 | 184700 |
| 2021-08-25 | 15.06 | $15.16 | 215900 |
| 2021-08-24 | 15.05 | $15.15 | 249638 |
| 2021-08-23 | 15.04 | $15.08 | 142408 |
| 2021-08-20 | 15.04 | $15.03 | 116500 |
| 2021-08-19 | 15.04 | $15.03 | 144148 |
| 2021-08-18 | 15.04 | $15.03 | 173500 |
| 2021-08-17 | 15.04 | $15.01 | 57100 |
| 2021-08-16 | 15.05 | $14.99 | 86812 |
| 2021-08-13 | 15.05 | $15.02 | 85900 |
| 2021-08-12 | 15.06 | $15.07 | 110300 |
| 2021-08-11 | 15.06 | $15.11 | 97500 |
| 2021-08-10 | 15.05 | $15.12 | 58119 |
| 2021-08-09 | 15.04 | $15.12 | 58413 |
| 2021-08-06 | 15.03 | $15.08 | 79700 |
| 2021-08-05 | 15.03 | $15.05 | 110203 |
| 2021-08-04 | 15.03 | $15.04 | 114238 |
| 2021-08-03 | 15.03 | $15.09 | 250828 |
| 2021-08-02 | 15.02 | $15.15 | 90500 |
| 2021-07-30 | 15.01 | $15.12 | 104415 |
| 2021-07-29 | 14.99 | $15.10 | 66003 |
| 2021-07-28 | 14.98 | $15.07 | 111100 |
| 2021-07-27 | 14.97 | $15.00 | 101600 |
| 2021-07-26 | 14.97 | $15.06 | 38303 |
| 2021-07-23 | 14.96 | $15.01 | 69733 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.00
2026-07-20
Close Price
$10.91
Vol: 110539
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.46
Average
11.50
Maximum
15.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 11.00 | $10.91 | 110539 |
| 2026-07-17 | 11.01 | $10.91 | 254100 |
| 2026-07-16 | 11.03 | $10.96 | 210200 |
| 2026-07-15 | 11.03 | $11.00 | 210142 |
| 2026-07-14 | 11.03 | $11.07 | 294812 |
| 2026-07-13 | 11.03 | $10.99 | 341535 |
| 2026-07-10 | 11.03 | $11.00 | 225600 |
| 2026-07-09 | 11.03 | $11.02 | 433539 |
| 2026-07-08 | 11.03 | $10.97 | 372000 |
| 2026-07-07 | 11.03 | $10.96 | 401700 |
| 2026-07-06 | 11.03 | $11.07 | 319200 |
| 2026-07-02 | 11.02 | $11.12 | 288401 |
| 2026-07-01 | 11.01 | $11.11 | 349600 |
| 2026-06-30 | 11.00 | $11.11 | 282420 |
| 2026-06-29 | 10.98 | $11.15 | 330300 |
| 2026-06-26 | 10.96 | $11.06 | 246300 |
| 2026-06-25 | 10.95 | $10.99 | 313716 |
| 2026-06-24 | 10.94 | $11.02 | 327800 |
| 2026-06-23 | 10.94 | $11.03 | 219200 |
| 2026-06-22 | 10.92 | $10.93 | 115500 |
| 2026-06-18 | 10.92 | $10.98 | 253100 |
| 2026-06-17 | 10.91 | $10.90 | 202800 |
| 2026-06-16 | 10.91 | $10.93 | 219815 |
| 2026-06-15 | 10.90 | $10.91 | 280300 |
| 2026-06-12 | 10.90 | $10.95 | 112046 |
| 2026-06-11 | 10.89 | $10.99 | 203720 |
| 2026-06-10 | 10.87 | $10.96 | 393500 |
| 2026-06-09 | 10.86 | $10.95 | 322100 |
| 2026-06-08 | 10.85 | $10.77 | 312430 |
| 2026-06-05 | 10.86 | $10.83 | 319500 |
| 2026-06-04 | 10.86 | $10.91 | 320500 |
| 2026-06-03 | 10.86 | $10.91 | 348041 |
| 2026-06-02 | 10.85 | $10.93 | 460335 |
| 2026-06-01 | 10.85 | $10.93 | 306728 |
| 2026-05-29 | 10.84 | $11.00 | 217731 |
| 2026-05-28 | 10.82 | $10.95 | 187042 |
| 2026-05-27 | 10.81 | $10.92 | 364800 |
| 2026-05-26 | 10.81 | $10.84 | 292600 |
| 2026-05-22 | 10.80 | $10.68 | 228219 |
| 2026-05-21 | 10.82 | $10.68 | 227033 |
| 2026-05-20 | 10.84 | $10.72 | 258431 |
| 2026-05-19 | 10.85 | $10.59 | 240119 |
| 2026-05-18 | 10.88 | $10.66 | 276546 |
| 2026-05-15 | 10.90 | $10.76 | 257600 |
| 2026-05-14 | 10.92 | $10.91 | 135138 |
| 2026-05-13 | 10.92 | $10.90 | 191429 |
| 2026-05-12 | 10.92 | $10.95 | 206316 |
| 2026-05-11 | 10.92 | $11.03 | 154118 |
| 2026-05-08 | 10.91 | $11.03 | 127419 |
| 2026-05-07 | 10.91 | $11.02 | 309900 |
| 2026-05-06 | 10.90 | $11.01 | 431866 |
| 2026-05-05 | 10.89 | $10.91 | 310222 |
| 2026-05-04 | 10.89 | $10.73 | 456949 |
| 2026-05-01 | 10.91 | $10.80 | 358330 |
| 2026-04-30 | 10.92 | $10.80 | 590700 |
| 2026-04-29 | 10.93 | $10.76 | 361700 |
| 2026-04-28 | 10.95 | $10.82 | 446700 |
| 2026-04-27 | 10.95 | $10.90 | 417835 |
| 2026-04-24 | 10.95 | $10.91 | 321000 |
| 2026-04-23 | 10.94 | $10.90 | 236200 |
| 2026-04-22 | 10.93 | $10.97 | 365900 |
| 2026-04-21 | 10.91 | $10.96 | 198400 |
| 2026-04-20 | 10.90 | $11.02 | 166728 |
| 2026-04-17 | 10.87 | $11.05 | 224700 |
| 2026-04-16 | 10.84 | $11.03 | 220400 |
| 2026-04-15 | 10.81 | $11.04 | 333039 |
| 2026-04-14 | 10.78 | $11.12 | 594904 |
| 2026-04-13 | 10.75 | $11.09 | 367810 |
| 2026-04-10 | 10.71 | $11.05 | 327922 |
| 2026-04-09 | 10.68 | $11.04 | 361300 |
| 2026-04-08 | 10.65 | $10.93 | 405900 |
| 2026-04-07 | 10.62 | $10.71 | 370600 |
| 2026-04-06 | 10.62 | $10.56 | 411100 |
| 2026-04-02 | 10.64 | $10.66 | 354310 |
| 2026-04-01 | 10.65 | $10.62 | 318803 |
| 2026-03-31 | 10.67 | $10.51 | 410600 |
| 2026-03-30 | 10.70 | $10.39 | 605635 |
| 2026-03-27 | 10.75 | $10.45 | 303200 |
| 2026-03-26 | 10.79 | $10.46 | 235428 |
| 2026-03-25 | 10.84 | $10.62 | 399900 |
| 2026-03-24 | 10.88 | $10.56 | 514600 |
| 2026-03-23 | 10.92 | $10.66 | 210504 |
| 2026-03-20 | 10.96 | $10.60 | 209539 |
| 2026-03-19 | 11.01 | $10.83 | 203200 |
| 2026-03-18 | 11.03 | $10.87 | 178500 |
| 2026-03-17 | 11.06 | $10.88 | 146100 |
| 2026-03-16 | 11.08 | $10.89 | 198527 |
| 2026-03-13 | 11.11 | $10.89 | 169412 |
| 2026-03-12 | 11.14 | $10.92 | 169000 |
| 2026-03-11 | 11.16 | $11.00 | 180921 |
| 2026-03-10 | 11.18 | $11.03 | 264302 |
| 2026-03-09 | 11.20 | $11.02 | 178312 |
| 2026-03-06 | 11.22 | $11.08 | 173100 |
| 2026-03-05 | 11.23 | $11.13 | 146300 |
| 2026-03-04 | 11.24 | $11.23 | 102000 |
| 2026-03-03 | 11.24 | $11.25 | 203000 |
| 2026-03-02 | 11.23 | $11.28 | 351518 |
| 2026-02-27 | 11.23 | $11.25 | 177728 |
| 2026-02-26 | 11.22 | $11.21 | 279800 |
| 2026-02-25 | 11.22 | $11.25 | 244523 |
| 2026-02-24 | 11.21 | $11.30 | 173500 |
| 2026-02-23 | 11.20 | $11.27 | 237500 |
| 2026-02-20 | 11.19 | $11.24 | 113931 |
| 2026-02-19 | 11.18 | $11.23 | 106600 |
| 2026-02-18 | 11.18 | $11.22 | 140113 |
| 2026-02-17 | 11.17 | $11.21 | 90200 |
| 2026-02-13 | 11.16 | $11.21 | 129830 |
| 2026-02-12 | 11.16 | $11.21 | 159200 |
| 2026-02-11 | 11.15 | $11.18 | 100600 |
| 2026-02-10 | 11.14 | $11.21 | 99200 |
| 2026-02-09 | 11.14 | $11.16 | 132725 |
| 2026-02-06 | 11.13 | $11.10 | 259414 |
| 2026-02-05 | 11.13 | $11.18 | 121317 |
| 2026-02-04 | 11.12 | $11.19 | 189133 |
| 2026-02-03 | 11.11 | $11.21 | 214529 |
| 2026-02-02 | 11.09 | $11.18 | 175646 |
| 2026-01-30 | 11.08 | $11.16 | 146300 |
| 2026-01-29 | 11.07 | $11.14 | 150632 |
| 2026-01-28 | 11.06 | $11.11 | 156000 |
| 2026-01-27 | 11.04 | $11.05 | 146200 |
| 2026-01-26 | 11.04 | $11.00 | 186343 |
| 2026-01-23 | 11.03 | $11.05 | 189415 |
| 2026-01-22 | 11.02 | $11.03 | 165423 |
| 2026-01-21 | 11.01 | $11.17 | 211532 |
| 2026-01-20 | 10.99 | $11.13 | 166632 |
| 2026-01-16 | 10.97 | $11.20 | 129513 |
| 2026-01-15 | 10.94 | $11.16 | 176618 |
| 2026-01-14 | 10.91 | $11.13 | 181740 |
| 2026-01-13 | 10.88 | $11.05 | 223818 |
| 2026-01-12 | 10.86 | $11.00 | 103500 |
| 2026-01-09 | 10.85 | $10.96 | 143100 |
| 2026-01-08 | 10.84 | $10.91 | 185631 |
| 2026-01-07 | 10.83 | $10.89 | 228919 |
| 2026-01-06 | 10.83 | $10.85 | 147600 |
| 2026-01-05 | 10.83 | $10.85 | 192400 |
| 2026-01-02 | 10.84 | $10.90 | 119139 |
| 2025-12-31 | 10.84 | $10.87 | 405800 |
| 2025-12-30 | 10.84 | $10.86 | 355400 |
| 2025-12-29 | 10.84 | $10.77 | 420600 |
| 2025-12-26 | 10.85 | $10.74 | 671300 |
| 2025-12-24 | 10.87 | $10.73 | 376500 |
| 2025-12-23 | 10.89 | $10.70 | 464800 |
| 2025-12-22 | 10.91 | $10.80 | 505120 |
| 2025-12-19 | 10.92 | $10.84 | 244719 |
| 2025-12-18 | 10.93 | $10.82 | 331400 |
| 2025-12-17 | 10.94 | $10.81 | 326800 |
| 2025-12-16 | 10.96 | $10.87 | 154445 |
| 2025-12-15 | 10.96 | $10.85 | 442034 |
| 2025-12-12 | 10.97 | $10.93 | 150900 |
| 2025-12-11 | 10.98 | $10.99 | 157300 |
| 2025-12-10 | 10.98 | $10.99 | 248119 |
| 2025-12-09 | 10.97 | $10.96 | 189600 |
| 2025-12-08 | 10.98 | $11.08 | 122500 |
| 2025-12-05 | 10.97 | $11.07 | 159300 |
| 2025-12-04 | 10.96 | $11.06 | 191700 |
| 2025-12-03 | 10.95 | $11.05 | 472600 |
| 2025-12-02 | 10.94 | $10.91 | 197000 |
| 2025-12-01 | 10.95 | $10.90 | 200547 |
| 2025-11-28 | 10.96 | $10.94 | 85500 |
| 2025-11-26 | 10.96 | $10.93 | 149800 |
| 2025-11-25 | 10.97 | $10.91 | 207328 |
| 2025-11-24 | 10.98 | $10.90 | 190002 |
| 2025-11-21 | 10.99 | $10.84 | 140500 |
| 2025-11-20 | 11.00 | $10.88 | 75545 |
| 2025-11-19 | 11.02 | $10.92 | 92600 |
| 2025-11-18 | 11.02 | $10.97 | 99447 |
| 2025-11-17 | 11.03 | $10.95 | 123440 |
| 2025-11-14 | 11.04 | $11.01 | 108000 |
| 2025-11-13 | 11.04 | $11.06 | 127548 |
| 2025-11-12 | 11.03 | $11.07 | 146135 |
| 2025-11-11 | 11.03 | $11.11 | 122500 |
| 2025-11-10 | 11.02 | $11.07 | 154702 |
| 2025-11-07 | 11.02 | $11.01 | 121400 |
| 2025-11-06 | 11.02 | $11.04 | 126514 |
| 2025-11-05 | 11.02 | $11.04 | 214000 |
| 2025-11-04 | 11.02 | $11.06 | 262245 |
| 2025-11-03 | 11.02 | $10.99 | 209600 |
| 2025-10-31 | 11.02 | $11.04 | 190828 |
| 2025-10-30 | 11.02 | $11.00 | 121809 |
| 2025-10-29 | 11.02 | $10.99 | 239603 |
| 2025-10-28 | 11.03 | $11.02 | 305748 |
| 2025-10-27 | 11.03 | $10.99 | 373637 |
| 2025-10-24 | 11.03 | $10.97 | 246000 |
| 2025-10-23 | 11.04 | $11.00 | 303113 |
| 2025-10-22 | 11.04 | $11.00 | 226908 |
| 2025-10-21 | 11.05 | $11.01 | 292711 |
| 2025-10-20 | 11.05 | $11.01 | 268523 |
| 2025-10-17 | 11.05 | $11.00 | 120200 |
| 2025-10-16 | 11.05 | $11.06 | 155125 |
| 2025-10-15 | 11.05 | $11.11 | 158123 |
| 2025-10-14 | 11.04 | $11.11 | 61300 |
| 2025-10-13 | 11.03 | $11.09 | 84400 |
| 2025-10-10 | 11.02 | $11.09 | 101219 |
| 2025-10-09 | 11.02 | $11.10 | 234300 |
| 2025-10-08 | 11.01 | $11.08 | 154900 |
| 2025-10-07 | 11.00 | $11.05 | 236800 |
| 2025-10-06 | 10.99 | $11.01 | 265500 |
| 2025-10-03 | 10.99 | $10.96 | 138617 |
| 2025-10-02 | 10.99 | $10.98 | 164400 |
| 2025-10-01 | 10.99 | $11.06 | 119900 |
| 2025-09-30 | 10.98 | $11.08 | 155434 |
| 2025-09-29 | 10.96 | $10.95 | 127840 |
| 2025-09-26 | 10.95 | $10.96 | 97700 |
| 2025-09-25 | 10.94 | $10.96 | 218900 |
| 2025-09-24 | 10.93 | $10.95 | 225614 |
| 2025-09-23 | 10.92 | $11.01 | 138117 |
| 2025-09-22 | 10.90 | $10.96 | 163243 |
| 2025-09-19 | 10.88 | $10.97 | 110800 |
| 2025-09-18 | 10.86 | $10.96 | 244900 |
| 2025-09-17 | 10.84 | $11.01 | 234900 |
| 2025-09-16 | 10.81 | $11.01 | 215927 |
| 2025-09-15 | 10.77 | $11.07 | 96200 |
| 2025-09-12 | 10.73 | $11.03 | 140201 |
| 2025-09-11 | 10.69 | $11.02 | 214500 |
| 2025-09-10 | 10.65 | $10.96 | 512900 |
| 2025-09-09 | 10.61 | $10.91 | 177000 |
| 2025-09-08 | 10.58 | $10.88 | 228322 |
| 2025-09-05 | 10.54 | $10.69 | 221207 |
| 2025-09-04 | 10.53 | $10.57 | 252500 |
| 2025-09-03 | 10.52 | $10.58 | 114600 |
| 2025-09-02 | 10.51 | $10.56 | 165826 |
| 2025-08-29 | 10.51 | $10.60 | 138900 |
| 2025-08-28 | 10.50 | $10.52 | 346400 |
| 2025-08-27 | 10.49 | $10.53 | 173200 |
| 2025-08-26 | 10.49 | $10.57 | 121400 |
| 2025-08-25 | 10.48 | $10.54 | 143444 |
| 2025-08-22 | 10.47 | $10.52 | 171800 |
| 2025-08-21 | 10.46 | $10.37 | 135300 |
| 2025-08-20 | 10.46 | $10.37 | 165715 |
| 2025-08-19 | 10.47 | $10.46 | 102418 |
| 2025-08-18 | 10.46 | $10.49 | 139723 |
| 2025-08-15 | 10.45 | $10.46 | 147600 |
| 2025-08-14 | 10.45 | $10.55 | 289835 |
| 2025-08-13 | 10.43 | $10.53 | 228111 |
| 2025-08-12 | 10.41 | $10.52 | 212245 |
| 2025-08-11 | 10.40 | $10.50 | 194500 |
| 2025-08-08 | 10.39 | $10.50 | 132600 |
| 2025-08-07 | 10.37 | $10.53 | 91738 |
| 2025-08-06 | 10.36 | $10.53 | 163800 |
| 2025-08-05 | 10.34 | $10.50 | 242606 |
| 2025-08-04 | 10.33 | $10.43 | 159818 |
| 2025-08-01 | 10.32 | $10.37 | 221442 |
| 2025-07-31 | 10.32 | $10.38 | 269614 |
| 2025-07-30 | 10.33 | $10.27 | 154638 |
| 2025-07-29 | 10.34 | $10.29 | 306400 |
| 2025-07-28 | 10.35 | $10.25 | 147700 |
| 2025-07-25 | 10.37 | $10.32 | 134639 |
| 2025-07-24 | 10.38 | $10.24 | 149700 |
| 2025-07-23 | 10.40 | $10.26 | 198401 |
| 2025-07-22 | 10.42 | $10.24 | 155200 |
| 2025-07-21 | 10.44 | $10.21 | 138511 |
| 2025-07-18 | 10.46 | $10.25 | 172018 |
| 2025-07-17 | 10.48 | $10.32 | 140744 |
| 2025-07-16 | 10.50 | $10.37 | 234615 |
| 2025-07-15 | 10.51 | $10.45 | 171212 |
| 2025-07-14 | 10.51 | $10.54 | 83415 |
| 2025-07-11 | 10.51 | $10.49 | 89309 |
| 2025-07-10 | 10.51 | $10.52 | 207800 |
| 2025-07-09 | 10.50 | $10.56 | 145037 |
| 2025-07-08 | 10.49 | $10.56 | 140646 |
| 2025-07-07 | 10.48 | $10.56 | 122100 |
| 2025-07-03 | 10.47 | $10.63 | 91004 |
| 2025-07-02 | 10.45 | $10.61 | 224520 |
| 2025-07-01 | 10.44 | $10.55 | 173622 |
| 2025-06-30 | 10.42 | $10.49 | 261200 |
| 2025-06-27 | 10.42 | $10.38 | 248021 |
| 2025-06-26 | 10.42 | $10.43 | 196400 |
| 2025-06-25 | 10.42 | $10.42 | 170813 |
| 2025-06-24 | 10.42 | $10.41 | 213900 |
| 2025-06-23 | 10.42 | $10.42 | 113834 |
| 2025-06-20 | 10.42 | $10.38 | 123300 |
| 2025-06-18 | 10.43 | $10.44 | 141300 |
| 2025-06-17 | 10.42 | $10.43 | 147902 |
| 2025-06-16 | 10.42 | $10.42 | 151302 |
| 2025-06-13 | 10.42 | $10.40 | 126800 |
| 2025-06-12 | 10.43 | $10.49 | 140508 |
| 2025-06-11 | 10.43 | $10.45 | 231449 |
| 2025-06-10 | 10.43 | $10.42 | 202500 |
| 2025-06-09 | 10.43 | $10.40 | 145500 |
| 2025-06-06 | 10.44 | $10.38 | 95400 |
| 2025-06-05 | 10.45 | $10.40 | 120910 |
| 2025-06-04 | 10.46 | $10.44 | 114700 |
| 2025-06-03 | 10.47 | $10.41 | 152600 |
| 2025-06-02 | 10.48 | $10.46 | 224029 |
| 2025-05-30 | 10.49 | $10.43 | 100134 |
| 2025-05-29 | 10.50 | $10.43 | 199303 |
| 2025-05-28 | 10.52 | $10.40 | 166300 |
| 2025-05-27 | 10.53 | $10.48 | 179900 |
| 2025-05-23 | 10.54 | $10.38 | 114500 |
| 2025-05-22 | 10.56 | $10.40 | 215200 |
| 2025-05-21 | 10.57 | $10.30 | 216129 |
| 2025-05-20 | 10.60 | $10.48 | 175122 |
| 2025-05-19 | 10.61 | $10.51 | 241536 |
| 2025-05-16 | 10.62 | $10.59 | 222400 |
| 2025-05-15 | 10.61 | $10.62 | 154500 |
| 2025-05-14 | 10.60 | $10.59 | 106300 |
| 2025-05-13 | 10.60 | $10.66 | 120300 |
| 2025-05-12 | 10.59 | $10.68 | 198701 |
| 2025-05-09 | 10.57 | $10.70 | 105600 |
| 2025-05-08 | 10.55 | $10.69 | 73800 |
| 2025-05-07 | 10.53 | $10.67 | 154500 |
| 2025-05-06 | 10.51 | $10.66 | 142400 |
| 2025-05-05 | 10.49 | $10.63 | 166136 |
| 2025-05-02 | 10.48 | $10.65 | 210429 |
| 2025-05-01 | 10.46 | $10.60 | 230512 |
| 2025-04-30 | 10.45 | $10.56 | 224137 |
| 2025-04-29 | 10.45 | $10.48 | 259412 |
| 2025-04-28 | 10.46 | $10.48 | 311421 |
| 2025-04-25 | 10.47 | $10.52 | 131207 |
| 2025-04-24 | 10.48 | $10.50 | 154708 |
| 2025-04-23 | 10.49 | $10.40 | 263200 |
| 2025-04-22 | 10.51 | $10.25 | 184426 |
| 2025-04-21 | 10.55 | $10.23 | 276348 |
| 2025-04-17 | 10.60 | $10.43 | 179700 |
| 2025-04-16 | 10.64 | $10.42 | 96026 |
| 2025-04-15 | 10.67 | $10.45 | 202249 |
| 2025-04-14 | 10.70 | $10.53 | 270039 |
| 2025-04-11 | 10.73 | $10.29 | 308700 |
| 2025-04-10 | 10.78 | $10.31 | 563100 |
| 2025-04-09 | 10.84 | $10.60 | 954200 |
| 2025-04-08 | 10.87 | $10.29 | 580800 |
| 2025-04-07 | 10.93 | $10.69 | 447100 |
| 2025-04-04 | 10.96 | $10.88 | 309600 |
| 2025-04-03 | 10.96 | $10.97 | 307000 |
| 2025-04-02 | 10.97 | $10.99 | 145426 |
| 2025-04-01 | 10.97 | $11.00 | 255510 |
| 2025-03-31 | 10.97 | $10.99 | 130700 |
| 2025-03-28 | 10.97 | $10.92 | 117100 |
| 2025-03-27 | 10.98 | $10.88 | 166142 |
| 2025-03-26 | 10.99 | $10.94 | 116601 |
| 2025-03-25 | 11.01 | $11.01 | 135846 |
| 2025-03-24 | 11.01 | $11.14 | 445600 |
| 2025-03-21 | 11.01 | $11.02 | 108025 |
| 2025-03-20 | 11.01 | $10.98 | 295206 |
| 2025-03-19 | 11.02 | $10.81 | 364108 |
| 2025-03-18 | 11.05 | $10.85 | 243500 |
| 2025-03-17 | 11.08 | $10.89 | 173546 |
| 2025-03-14 | 11.10 | $10.88 | 307019 |
| 2025-03-13 | 11.13 | $10.91 | 234616 |
| 2025-03-12 | 11.15 | $11.03 | 261034 |
| 2025-03-11 | 11.16 | $11.04 | 153000 |
| 2025-03-10 | 11.18 | $11.09 | 179616 |
| 2025-03-07 | 11.19 | $11.10 | 188628 |
| 2025-03-06 | 11.19 | $11.13 | 147429 |
| 2025-03-05 | 11.20 | $11.22 | 145100 |
| 2025-03-04 | 11.20 | $11.18 | 164600 |
| 2025-03-03 | 11.20 | $11.22 | 213200 |
| 2025-02-28 | 11.20 | $11.29 | 192500 |
| 2025-02-27 | 11.19 | $11.20 | 104806 |
| 2025-02-26 | 11.19 | $11.24 | 328500 |
| 2025-02-25 | 11.19 | $11.20 | 234248 |
| 2025-02-24 | 11.18 | $11.15 | 184800 |
| 2025-02-21 | 11.19 | $11.20 | 141830 |
| 2025-02-20 | 11.18 | $11.19 | 163500 |
| 2025-02-19 | 11.18 | $11.21 | 225247 |
| 2025-02-18 | 11.17 | $11.15 | 235900 |
| 2025-02-14 | 11.17 | $11.16 | 211503 |
| 2025-02-13 | 11.17 | $11.11 | 186700 |
| 2025-02-12 | 11.18 | $11.05 | 192200 |
| 2025-02-11 | 11.18 | $11.22 | 173900 |
| 2025-02-10 | 11.17 | $11.26 | 232625 |
| 2025-02-07 | 11.16 | $11.26 | 140236 |
| 2025-02-06 | 11.14 | $11.30 | 116913 |
| 2025-02-05 | 11.12 | $11.28 | 148437 |
| 2025-02-04 | 11.10 | $11.22 | 150600 |
| 2025-02-03 | 11.08 | $11.16 | 173809 |
| 2025-01-31 | 11.07 | $11.20 | 171330 |
| 2025-01-30 | 11.06 | $11.16 | 128600 |
| 2025-01-29 | 11.05 | $11.08 | 189300 |
| 2025-01-28 | 11.04 | $11.12 | 192500 |
| 2025-01-27 | 11.04 | $11.12 | 185829 |
| 2025-01-24 | 11.03 | $11.04 | 135337 |
| 2025-01-23 | 11.03 | $11.03 | 311000 |
| 2025-01-22 | 11.02 | $11.09 | 301000 |
| 2025-01-21 | 11.02 | $11.11 | 96900 |
| 2025-01-17 | 11.01 | $11.02 | 190446 |
| 2025-01-16 | 11.01 | $11.02 | 126633 |
| 2025-01-15 | 11.01 | $11.02 | 180800 |
| 2025-01-14 | 11.01 | $10.93 | 166200 |
| 2025-01-13 | 11.02 | $10.88 | 210235 |
| 2025-01-10 | 11.04 | $10.90 | 284400 |
| 2025-01-08 | 11.07 | $11.02 | 160509 |
| 2025-01-07 | 11.08 | $11.02 | 144000 |
| 2025-01-06 | 11.09 | $11.11 | 198133 |
| 2025-01-03 | 11.10 | $11.17 | 129600 |
| 2025-01-02 | 11.11 | $11.12 | 113200 |
| 2024-12-31 | 11.12 | $11.04 | 623100 |
| 2024-12-30 | 11.14 | $10.95 | 470046 |
| 2024-12-27 | 11.17 | $11.12 | 758140 |
| 2024-12-26 | 11.19 | $10.95 | 682035 |
| 2024-12-24 | 11.23 | $10.98 | 256200 |
| 2024-12-23 | 11.27 | $11.00 | 616900 |
| 2024-12-20 | 11.30 | $10.96 | 433300 |
| 2024-12-19 | 11.34 | $10.96 | 644100 |
| 2024-12-18 | 11.39 | $11.04 | 302123 |
| 2024-12-17 | 11.42 | $11.12 | 458215 |
| 2024-12-16 | 11.45 | $11.24 | 266508 |
| 2024-12-13 | 11.47 | $11.32 | 249214 |
| 2024-12-12 | 11.48 | $11.45 | 338400 |
| 2024-12-11 | 11.48 | $11.55 | 344839 |
| 2024-12-10 | 11.47 | $11.50 | 241326 |
| 2024-12-09 | 11.47 | $11.45 | 214934 |
| 2024-12-06 | 11.46 | $11.55 | 269426 |
| 2024-12-05 | 11.45 | $11.51 | 286200 |
| 2024-12-04 | 11.44 | $11.57 | 279000 |
| 2024-12-03 | 11.42 | $11.56 | 262609 |
| 2024-12-02 | 11.41 | $11.58 | 244200 |
| 2024-11-29 | 11.38 | $11.63 | 73200 |
| 2024-11-27 | 11.35 | $11.52 | 208148 |
| 2024-11-26 | 11.34 | $11.37 | 97945 |
| 2024-11-25 | 11.33 | $11.34 | 315706 |
| 2024-11-22 | 11.33 | $11.26 | 229424 |
| 2024-11-21 | 11.33 | $11.30 | 168200 |
| 2024-11-20 | 11.33 | $11.33 | 227138 |
| 2024-11-19 | 11.33 | $11.36 | 86816 |
| 2024-11-18 | 11.33 | $11.34 | 142828 |
| 2024-11-15 | 11.33 | $11.31 | 111733 |
| 2024-11-14 | 11.34 | $11.44 | 159300 |
| 2024-11-13 | 11.34 | $11.39 | 231000 |
| 2024-11-12 | 11.34 | $11.38 | 244900 |
| 2024-11-11 | 11.35 | $11.46 | 244917 |
| 2024-11-08 | 11.35 | $11.43 | 249714 |
| 2024-11-07 | 11.35 | $11.30 | 252017 |
| 2024-11-06 | 11.37 | $11.13 | 321400 |
| 2024-11-05 | 11.41 | $11.26 | 199025 |
| 2024-11-04 | 11.44 | $11.22 | 451700 |
| 2024-11-01 | 11.48 | $11.16 | 500408 |
| 2024-10-31 | 11.53 | $11.27 | 514000 |
| 2024-10-30 | 11.56 | $11.22 | 275000 |
| 2024-10-29 | 11.61 | $11.23 | 356446 |
| 2024-10-28 | 11.66 | $11.31 | 273217 |
| 2024-10-25 | 11.71 | $11.40 | 270815 |
| 2024-10-24 | 11.75 | $11.37 | 279700 |
| 2024-10-23 | 11.80 | $11.49 | 203600 |
| 2024-10-22 | 11.83 | $11.66 | 257804 |
| 2024-10-21 | 11.85 | $11.77 | 102740 |
| 2024-10-18 | 11.87 | $11.85 | 159216 |
| 2024-10-17 | 11.87 | $11.84 | 289248 |
| 2024-10-16 | 11.88 | $11.79 | 120449 |
| 2024-10-15 | 11.89 | $11.77 | 132728 |
| 2024-10-14 | 11.91 | $11.82 | 162111 |
| 2024-10-11 | 11.92 | $11.85 | 175300 |
| 2024-10-10 | 11.93 | $11.84 | 141145 |
| 2024-10-09 | 11.93 | $11.84 | 169043 |
| 2024-10-08 | 11.94 | $11.86 | 186209 |
| 2024-10-07 | 11.95 | $11.87 | 222600 |
| 2024-10-04 | 11.95 | $11.93 | 207100 |
| 2024-10-03 | 11.95 | $11.94 | 293322 |
| 2024-10-02 | 11.95 | $11.98 | 274702 |
| 2024-10-01 | 11.94 | $12.01 | 287317 |
| 2024-09-30 | 11.92 | $12.00 | 193118 |
| 2024-09-27 | 11.91 | $11.99 | 281506 |
| 2024-09-26 | 11.89 | $11.97 | 175900 |
| 2024-09-25 | 11.87 | $11.95 | 191729 |
| 2024-09-24 | 11.85 | $11.97 | 105302 |
| 2024-09-23 | 11.83 | $11.98 | 180815 |
| 2024-09-20 | 11.81 | $11.99 | 186400 |
| 2024-09-19 | 11.78 | $11.98 | 290900 |
| 2024-09-18 | 11.75 | $11.89 | 300500 |
| 2024-09-17 | 11.73 | $11.86 | 141000 |
| 2024-09-16 | 11.70 | $11.90 | 189300 |
| 2024-09-13 | 11.68 | $11.90 | 245600 |
| 2024-09-12 | 11.65 | $11.90 | 245300 |
| 2024-09-11 | 11.61 | $11.86 | 264735 |
| 2024-09-10 | 11.59 | $11.73 | 254600 |
| 2024-09-09 | 11.57 | $11.63 | 128615 |
| 2024-09-06 | 11.56 | $11.66 | 155700 |
| 2024-09-05 | 11.55 | $11.62 | 193600 |
| 2024-09-04 | 11.54 | $11.63 | 205100 |
| 2024-09-03 | 11.53 | $11.63 | 214000 |
| 2024-08-30 | 11.51 | $11.58 | 126900 |
| 2024-08-29 | 11.51 | $11.53 | 200500 |
| 2024-08-28 | 11.51 | $11.51 | 147700 |
| 2024-08-27 | 11.50 | $11.52 | 233500 |
| 2024-08-26 | 11.50 | $11.51 | 203738 |
| 2024-08-23 | 11.50 | $11.51 | 341900 |
| 2024-08-22 | 11.50 | $11.48 | 143601 |
| 2024-08-21 | 11.49 | $11.50 | 260200 |
| 2024-08-20 | 11.49 | $11.51 | 113011 |
| 2024-08-19 | 11.48 | $11.53 | 199937 |
| 2024-08-16 | 11.48 | $11.49 | 246100 |
| 2024-08-15 | 11.47 | $11.46 | 91500 |
| 2024-08-14 | 11.47 | $11.51 | 202200 |
| 2024-08-13 | 11.46 | $11.53 | 157747 |
| 2024-08-12 | 11.44 | $11.49 | 108000 |
| 2024-08-09 | 11.44 | $11.49 | 205606 |
| 2024-08-08 | 11.43 | $11.51 | 188215 |
| 2024-08-07 | 11.41 | $11.55 | 271800 |
| 2024-08-06 | 11.40 | $11.54 | 129100 |
| 2024-08-05 | 11.38 | $11.41 | 171600 |
| 2024-08-02 | 11.37 | $11.56 | 245500 |
| 2024-08-01 | 11.35 | $11.49 | 221717 |
| 2024-07-31 | 11.33 | $11.37 | 279835 |
| 2024-07-30 | 11.32 | $11.36 | 229400 |
| 2024-07-29 | 11.32 | $11.32 | 207030 |
| 2024-07-26 | 11.31 | $11.37 | 168200 |
| 2024-07-25 | 11.30 | $11.34 | 157300 |
| 2024-07-24 | 11.29 | $11.30 | 112307 |
| 2024-07-23 | 11.29 | $11.36 | 126811 |
| 2024-07-22 | 11.27 | $11.36 | 148800 |
| 2024-07-19 | 11.26 | $11.26 | 508400 |
| 2024-07-18 | 11.26 | $11.31 | 181029 |
| 2024-07-17 | 11.25 | $11.31 | 158400 |
| 2024-07-16 | 11.23 | $11.36 | 243400 |
| 2024-07-15 | 11.22 | $11.34 | 253147 |
| 2024-07-12 | 11.20 | $11.45 | 317848 |
| 2024-07-11 | 11.17 | $11.30 | 259700 |
| 2024-07-10 | 11.16 | $11.23 | 178330 |
| 2024-07-09 | 11.15 | $11.19 | 191537 |
| 2024-07-08 | 11.14 | $11.17 | 201000 |
| 2024-07-05 | 11.14 | $11.18 | 182843 |
| 2024-07-03 | 11.13 | $11.16 | 185627 |
| 2024-07-02 | 11.13 | $11.15 | 269300 |
| 2024-07-01 | 11.13 | $11.13 | 235600 |
| 2024-06-28 | 11.12 | $11.18 | 392700 |
| 2024-06-27 | 11.11 | $11.16 | 204000 |
| 2024-06-26 | 11.10 | $11.13 | 204212 |
| 2024-06-25 | 11.10 | $11.12 | 132900 |
| 2024-06-24 | 11.09 | $11.11 | 207448 |
| 2024-06-21 | 11.08 | $11.11 | 188324 |
| 2024-06-20 | 11.08 | $11.13 | 200522 |
| 2024-06-18 | 11.07 | $11.13 | 202300 |
| 2024-06-17 | 11.06 | $11.10 | 137300 |
| 2024-06-14 | 11.06 | $11.08 | 275000 |
| 2024-06-13 | 11.05 | $11.20 | 264949 |
| 2024-06-12 | 11.04 | $11.14 | 297024 |
| 2024-06-11 | 11.03 | $11.10 | 197308 |
| 2024-06-10 | 11.03 | $11.09 | 277144 |
| 2024-06-07 | 11.02 | $11.06 | 223819 |
| 2024-06-06 | 11.02 | $11.07 | 179000 |
| 2024-06-05 | 11.02 | $11.06 | 289635 |
| 2024-06-04 | 11.03 | $11.06 | 249538 |
| 2024-06-03 | 11.03 | $10.97 | 105902 |
| 2024-05-31 | 11.04 | $10.93 | 180116 |
| 2024-05-30 | 11.05 | $10.83 | 146000 |
| 2024-05-29 | 11.08 | $10.87 | 183236 |
| 2024-05-28 | 11.10 | $10.96 | 154541 |
| 2024-05-24 | 11.11 | $11.07 | 97500 |
| 2024-05-23 | 11.11 | $11.01 | 160436 |
| 2024-05-22 | 11.12 | $11.05 | 238600 |
| 2024-05-21 | 11.12 | $11.14 | 214136 |
| 2024-05-20 | 11.12 | $11.13 | 135700 |
| 2024-05-17 | 11.11 | $11.14 | 230500 |
| 2024-05-16 | 11.10 | $11.15 | 189700 |
| 2024-05-15 | 11.09 | $11.16 | 254900 |
| 2024-05-14 | 11.08 | $11.12 | 227241 |
| 2024-05-13 | 11.07 | $11.18 | 96900 |
| 2024-05-10 | 11.06 | $11.18 | 166240 |
| 2024-05-09 | 11.05 | $11.22 | 132037 |
| 2024-05-08 | 11.03 | $11.21 | 167600 |
| 2024-05-07 | 11.01 | $11.18 | 206400 |
| 2024-05-06 | 11.00 | $11.11 | 281800 |
| 2024-05-03 | 10.99 | $11.05 | 287700 |
| 2024-05-02 | 10.99 | $10.94 | 183030 |
| 2024-05-01 | 11.00 | $10.94 | 276318 |
| 2024-04-30 | 11.01 | $10.93 | 167902 |
| 2024-04-29 | 11.02 | $10.99 | 169700 |
| 2024-04-26 | 11.03 | $10.92 | 128100 |
| 2024-04-25 | 11.05 | $10.92 | 151131 |
| 2024-04-24 | 11.08 | $10.99 | 183700 |
| 2024-04-23 | 11.09 | $11.00 | 255034 |
| 2024-04-22 | 11.11 | $10.94 | 230600 |
| 2024-04-19 | 11.14 | $10.98 | 202200 |
| 2024-04-18 | 11.16 | $11.00 | 255900 |
| 2024-04-17 | 11.19 | $11.06 | 245800 |
| 2024-04-16 | 11.21 | $11.00 | 478446 |
| 2024-04-15 | 11.24 | $11.03 | 174015 |
| 2024-04-12 | 11.26 | $11.13 | 145600 |
| 2024-04-11 | 11.28 | $11.20 | 175437 |
| 2024-04-10 | 11.30 | $11.15 | 330800 |
| 2024-04-09 | 11.32 | $11.25 | 112402 |
| 2024-04-08 | 11.33 | $11.24 | 159006 |
| 2024-04-05 | 11.34 | $11.16 | 137224 |
| 2024-04-04 | 11.37 | $11.20 | 145700 |
| 2024-04-03 | 11.39 | $11.23 | 241739 |
| 2024-04-02 | 11.41 | $11.30 | 241400 |
| 2024-04-01 | 11.42 | $11.33 | 245400 |
| 2024-03-28 | 11.44 | $11.46 | 399400 |
| 2024-03-27 | 11.44 | $11.49 | 257504 |
| 2024-03-26 | 11.43 | $11.40 | 196300 |
| 2024-03-25 | 11.44 | $11.36 | 135100 |
| 2024-03-22 | 11.45 | $11.39 | 167421 |
| 2024-03-21 | 11.46 | $11.35 | 294900 |
| 2024-03-20 | 11.47 | $11.39 | 215800 |
| 2024-03-19 | 11.47 | $11.41 | 125100 |
| 2024-03-18 | 11.48 | $11.45 | 112808 |
| 2024-03-15 | 11.48 | $11.39 | 119143 |
| 2024-03-14 | 11.49 | $11.36 | 231803 |
| 2024-03-13 | 11.50 | $11.51 | 152517 |
| 2024-03-12 | 11.49 | $11.48 | 247308 |
| 2024-03-11 | 11.49 | $11.52 | 122614 |
| 2024-03-08 | 11.48 | $11.57 | 390600 |
| 2024-03-07 | 11.46 | $11.63 | 113519 |
| 2024-03-06 | 11.44 | $11.59 | 141100 |
| 2024-03-05 | 11.42 | $11.57 | 571300 |
| 2024-03-04 | 11.40 | $11.53 | 302638 |
| 2024-03-01 | 11.38 | $11.51 | 269808 |
| 2024-02-29 | 11.37 | $11.43 | 105800 |
| 2024-02-28 | 11.36 | $11.38 | 173400 |
| 2024-02-27 | 11.36 | $11.33 | 228546 |
| 2024-02-26 | 11.36 | $11.36 | 157101 |
| 2024-02-23 | 11.35 | $11.39 | 149000 |
| 2024-02-22 | 11.35 | $11.42 | 117700 |
| 2024-02-21 | 11.34 | $11.41 | 146612 |
| 2024-02-20 | 11.33 | $11.43 | 131600 |
| 2024-02-16 | 11.31 | $11.41 | 127725 |
| 2024-02-15 | 11.30 | $11.42 | 281020 |
| 2024-02-14 | 11.28 | $11.33 | 151916 |
| 2024-02-13 | 11.28 | $11.25 | 235006 |
| 2024-02-12 | 11.27 | $11.34 | 301200 |
| 2024-02-09 | 11.26 | $11.27 | 342739 |
| 2024-02-08 | 11.26 | $11.28 | 205700 |
| 2024-02-07 | 11.26 | $11.30 | 169000 |
| 2024-02-06 | 11.25 | $11.30 | 245432 |
| 2024-02-05 | 11.25 | $11.26 | 212502 |
| 2024-02-02 | 11.25 | $11.33 | 207800 |
| 2024-02-01 | 11.25 | $11.42 | 334714 |
| 2024-01-31 | 11.23 | $11.28 | 381300 |
| 2024-01-30 | 11.24 | $11.25 | 174419 |
| 2024-01-29 | 11.24 | $11.22 | 339500 |
| 2024-01-26 | 11.25 | $11.15 | 275000 |
| 2024-01-25 | 11.27 | $11.28 | 133500 |
| 2024-01-24 | 11.28 | $11.25 | 177235 |
| 2024-01-23 | 11.30 | $11.17 | 148119 |
| 2024-01-22 | 11.32 | $11.22 | 201100 |
| 2024-01-19 | 11.34 | $11.05 | 796700 |
| 2024-01-18 | 11.37 | $11.11 | 245800 |
| 2024-01-17 | 11.41 | $11.14 | 304500 |
| 2024-01-16 | 11.44 | $11.14 | 515843 |
| 2024-01-12 | 11.47 | $11.29 | 318114 |
| 2024-01-11 | 11.48 | $11.27 | 477402 |
| 2024-01-10 | 11.50 | $11.40 | 352643 |
| 2024-01-09 | 11.51 | $11.47 | 333200 |
| 2024-01-08 | 11.50 | $11.56 | 175508 |
| 2024-01-05 | 11.49 | $11.48 | 172200 |
| 2024-01-04 | 11.48 | $11.49 | 244031 |
| 2024-01-03 | 11.46 | $11.58 | 286446 |
| 2024-01-02 | 11.44 | $11.59 | 300743 |
| 2023-12-29 | 11.41 | $11.64 | 636400 |
| 2023-12-28 | 11.38 | $11.46 | 488442 |
| 2023-12-27 | 11.35 | $11.53 | 315502 |
| 2023-12-26 | 11.32 | $11.57 | 261800 |
| 2023-12-22 | 11.28 | $11.57 | 236300 |
| 2023-12-21 | 11.24 | $11.54 | 506800 |
| 2023-12-20 | 11.20 | $11.46 | 445024 |
| 2023-12-19 | 11.16 | $11.46 | 604508 |
| 2023-12-18 | 11.11 | $11.35 | 319800 |
| 2023-12-15 | 11.07 | $11.34 | 306600 |
| 2023-12-14 | 11.03 | $11.32 | 392520 |
| 2023-12-13 | 10.99 | $11.18 | 299100 |
| 2023-12-12 | 10.95 | $11.15 | 221017 |
| 2023-12-11 | 10.92 | $11.12 | 213513 |
| 2023-12-08 | 10.88 | $11.13 | 364200 |
| 2023-12-07 | 10.83 | $11.07 | 348321 |
| 2023-12-06 | 10.79 | $11.00 | 328429 |
| 2023-12-05 | 10.75 | $11.02 | 292546 |
| 2023-12-04 | 10.70 | $11.00 | 264700 |
| 2023-12-01 | 10.65 | $11.06 | 266700 |
| 2023-11-30 | 10.59 | $10.91 | 305047 |
| 2023-11-29 | 10.54 | $10.91 | 514439 |
| 2023-11-28 | 10.48 | $10.79 | 262800 |
| 2023-11-27 | 10.43 | $10.68 | 273300 |
| 2023-11-24 | 10.38 | $10.81 | 106215 |
| 2023-11-22 | 10.32 | $10.81 | 359200 |
| 2023-11-21 | 10.24 | $10.68 | 254041 |
| 2023-11-20 | 10.18 | $10.61 | 241000 |
| 2023-11-17 | 10.11 | $10.51 | 258100 |
| 2023-11-16 | 10.05 | $10.49 | 315000 |
| 2023-11-15 | 9.98 | $10.26 | 390700 |
| 2023-11-14 | 9.93 | $10.24 | 172819 |
| 2023-11-13 | 9.88 | $10.12 | 133900 |
| 2023-11-10 | 9.84 | $10.17 | 119923 |
| 2023-11-09 | 9.79 | $10.10 | 130507 |
| 2023-11-08 | 9.75 | $10.21 | 230600 |
| 2023-11-07 | 9.69 | $10.12 | 296408 |
| 2023-11-06 | 9.64 | $10.04 | 129722 |
| 2023-11-03 | 9.60 | $10.13 | 227300 |
| 2023-11-02 | 9.54 | $9.90 | 562611 |
| 2023-11-01 | 9.50 | $9.83 | 439700 |
| 2023-10-31 | 9.47 | $9.59 | 523716 |
| 2023-10-30 | 9.46 | $9.52 | 546626 |
| 2023-10-27 | 9.46 | $9.40 | 299116 |
| 2023-10-26 | 9.47 | $9.35 | 226508 |
| 2023-10-25 | 9.48 | $9.34 | 311200 |
| 2023-10-24 | 9.50 | $9.47 | 296000 |
| 2023-10-23 | 9.50 | $9.34 | 304100 |
| 2023-10-20 | 9.52 | $9.40 | 504900 |
| 2023-10-19 | 9.54 | $9.45 | 567027 |
| 2023-10-18 | 9.56 | $9.41 | 439913 |
| 2023-10-17 | 9.58 | $9.49 | 202434 |
| 2023-10-16 | 9.60 | $9.56 | 260733 |
| 2023-10-13 | 9.61 | $9.61 | 216800 |
| 2023-10-12 | 9.63 | $9.65 | 176704 |
| 2023-10-11 | 9.64 | $9.72 | 294145 |
| 2023-10-10 | 9.64 | $9.58 | 268600 |
| 2023-10-09 | 9.67 | $9.53 | 332600 |
| 2023-10-06 | 9.70 | $9.42 | 316000 |
| 2023-10-05 | 9.74 | $9.50 | 245400 |
| 2023-10-04 | 9.79 | $9.56 | 334014 |
| 2023-10-03 | 9.83 | $9.51 | 209206 |
| 2023-10-02 | 9.88 | $9.51 | 378100 |
| 2023-09-29 | 9.93 | $9.55 | 236449 |
| 2023-09-28 | 9.99 | $9.51 | 359137 |
| 2023-09-27 | 10.05 | $9.58 | 320800 |
| 2023-09-26 | 10.11 | $9.70 | 410500 |
| 2023-09-25 | 10.16 | $9.86 | 203100 |
| 2023-09-22 | 10.20 | $10.06 | 193900 |
| 2023-09-21 | 10.23 | $9.99 | 190400 |
| 2023-09-20 | 10.26 | $10.14 | 256137 |
| 2023-09-19 | 10.28 | $10.10 | 214600 |
| 2023-09-18 | 10.30 | $10.10 | 227000 |
| 2023-09-15 | 10.33 | $10.13 | 379512 |
| 2023-09-14 | 10.35 | $10.19 | 214338 |
| 2023-09-13 | 10.37 | $10.28 | 167641 |
| 2023-09-12 | 10.38 | $10.27 | 74838 |
| 2023-09-11 | 10.40 | $10.26 | 176135 |
| 2023-09-08 | 10.42 | $10.31 | 179341 |
| 2023-09-07 | 10.44 | $10.33 | 143832 |
| 2023-09-06 | 10.45 | $10.38 | 182522 |
| 2023-09-05 | 10.47 | $10.42 | 187500 |
| 2023-09-01 | 10.48 | $10.43 | 113000 |
| 2023-08-31 | 10.49 | $10.47 | 185222 |
| 2023-08-30 | 10.50 | $10.46 | 175000 |
| 2023-08-29 | 10.51 | $10.47 | 229948 |
| 2023-08-28 | 10.53 | $10.42 | 67522 |
| 2023-08-25 | 10.55 | $10.40 | 150221 |
| 2023-08-24 | 10.58 | $10.40 | 169427 |
| 2023-08-23 | 10.61 | $10.45 | 136500 |
| 2023-08-22 | 10.63 | $10.42 | 123706 |
| 2023-08-21 | 10.67 | $10.45 | 130921 |
| 2023-08-18 | 10.70 | $10.50 | 293700 |
| 2023-08-17 | 10.73 | $10.52 | 155411 |
| 2023-08-16 | 10.77 | $10.50 | 146838 |
| 2023-08-15 | 10.80 | $10.60 | 116900 |
| 2023-08-14 | 10.83 | $10.65 | 87300 |
| 2023-08-11 | 10.85 | $10.72 | 125128 |
| 2023-08-10 | 10.87 | $10.66 | 157135 |
| 2023-08-09 | 10.90 | $10.72 | 146535 |
| 2023-08-08 | 10.92 | $10.70 | 161748 |
| 2023-08-07 | 10.94 | $10.72 | 143100 |
| 2023-08-04 | 10.97 | $10.82 | 150716 |
| 2023-08-03 | 10.98 | $10.74 | 167300 |
| 2023-08-02 | 11.00 | $10.96 | 192817 |
| 2023-08-01 | 11.00 | $11.10 | 150709 |
| 2023-07-31 | 10.99 | $11.13 | 122200 |
| 2023-07-28 | 10.97 | $11.07 | 125832 |
| 2023-07-27 | 10.96 | $10.96 | 146100 |
| 2023-07-26 | 10.95 | $11.03 | 129607 |
| 2023-07-25 | 10.94 | $11.02 | 197537 |
| 2023-07-24 | 10.94 | $11.09 | 266500 |
| 2023-07-21 | 10.92 | $10.94 | 123910 |
| 2023-07-20 | 10.91 | $10.93 | 146832 |
| 2023-07-19 | 10.91 | $11.00 | 127031 |
| 2023-07-18 | 10.90 | $10.94 | 90700 |
| 2023-07-17 | 10.89 | $10.88 | 141700 |
| 2023-07-14 | 10.89 | $10.86 | 164800 |
| 2023-07-13 | 10.89 | $10.95 | 144400 |
| 2023-07-12 | 10.88 | $10.94 | 184845 |
| 2023-07-11 | 10.87 | $10.89 | 123427 |
| 2023-07-10 | 10.87 | $10.88 | 94500 |
| 2023-07-07 | 10.87 | $10.85 | 251300 |
| 2023-07-06 | 10.87 | $10.83 | 225400 |
| 2023-07-05 | 10.87 | $10.91 | 142600 |
| 2023-07-03 | 10.87 | $10.96 | 87100 |
| 2023-06-30 | 10.85 | $10.94 | 202646 |
| 2023-06-29 | 10.84 | $10.91 | 169900 |
| 2023-06-28 | 10.84 | $11.02 | 143825 |
| 2023-06-27 | 10.82 | $10.89 | 141400 |
| 2023-06-26 | 10.81 | $10.86 | 260737 |
| 2023-06-23 | 10.80 | $10.79 | 158500 |
| 2023-06-22 | 10.80 | $10.74 | 189804 |
| 2023-06-21 | 10.81 | $10.78 | 154134 |
| 2023-06-20 | 10.81 | $10.77 | 202438 |
| 2023-06-16 | 10.81 | $10.76 | 128600 |
| 2023-06-15 | 10.81 | $10.80 | 165700 |
| 2023-06-14 | 10.81 | $10.78 | 132739 |
| 2023-06-13 | 10.81 | $10.81 | 128179 |
| 2023-06-12 | 10.81 | $10.91 | 119829 |
| 2023-06-09 | 10.80 | $10.88 | 76800 |
| 2023-06-08 | 10.80 | $10.94 | 111629 |
| 2023-06-07 | 10.79 | $10.82 | 147600 |
| 2023-06-06 | 10.79 | $10.84 | 160300 |
| 2023-06-05 | 10.79 | $10.82 | 171747 |
| 2023-06-02 | 10.79 | $10.80 | 133800 |
| 2023-06-01 | 10.80 | $10.82 | 262300 |
| 2023-05-31 | 10.81 | $10.83 | 210703 |
| 2023-05-30 | 10.82 | $10.72 | 235917 |
| 2023-05-26 | 10.84 | $10.65 | 125500 |
| 2023-05-25 | 10.87 | $10.68 | 164946 |
| 2023-05-24 | 10.90 | $10.59 | 239897 |
| 2023-05-23 | 10.94 | $10.68 | 278326 |
| 2023-05-22 | 10.97 | $10.71 | 231800 |
| 2023-05-19 | 11.00 | $10.79 | 125300 |
| 2023-05-18 | 11.02 | $10.85 | 343228 |
| 2023-05-17 | 11.04 | $10.98 | 134920 |
| 2023-05-16 | 11.04 | $10.92 | 243000 |
| 2023-05-15 | 11.05 | $10.92 | 255200 |
| 2023-05-12 | 11.06 | $11.02 | 116400 |
| 2023-05-11 | 11.06 | $10.98 | 263819 |
| 2023-05-10 | 11.07 | $11.02 | 228100 |
| 2023-05-09 | 11.08 | $11.04 | 360688 |
| 2023-05-08 | 11.08 | $11.12 | 160000 |
| 2023-05-05 | 11.08 | $11.24 | 208700 |
| 2023-05-04 | 11.06 | $11.18 | 216603 |
| 2023-05-03 | 11.05 | $11.18 | 143400 |
| 2023-05-02 | 11.04 | $11.12 | 235000 |
| 2023-05-01 | 11.04 | $11.06 | 229127 |
| 2023-04-28 | 11.04 | $11.12 | 196400 |
| 2023-04-27 | 11.04 | $11.06 | 115807 |
| 2023-04-26 | 11.05 | $11.04 | 153228 |
| 2023-04-25 | 11.06 | $10.90 | 145400 |
| 2023-04-24 | 11.08 | $10.89 | 116100 |
| 2023-04-21 | 11.10 | $10.92 | 141616 |
| 2023-04-20 | 11.12 | $10.91 | 154341 |
| 2023-04-19 | 11.14 | $10.87 | 195600 |
| 2023-04-18 | 11.16 | $10.95 | 200243 |
| 2023-04-17 | 11.18 | $11.09 | 226219 |
| 2023-04-14 | 11.18 | $11.14 | 139000 |
| 2023-04-13 | 11.18 | $11.27 | 68101 |
| 2023-04-12 | 11.16 | $11.25 | 113628 |
| 2023-04-11 | 11.15 | $11.23 | 112929 |
| 2023-04-10 | 11.13 | $11.17 | 148100 |
| 2023-04-06 | 11.12 | $11.23 | 173000 |
| 2023-04-05 | 11.10 | $11.31 | 242617 |
| 2023-04-04 | 11.07 | $11.19 | 186811 |
| 2023-04-03 | 11.05 | $11.27 | 129200 |
| 2023-03-31 | 11.02 | $11.34 | 143900 |
| 2023-03-30 | 10.98 | $11.25 | 116035 |
| 2023-03-29 | 10.95 | $11.10 | 124300 |
| 2023-03-28 | 10.93 | $11.14 | 105540 |
| 2023-03-27 | 10.91 | $11.03 | 211429 |
| 2023-03-24 | 10.90 | $10.88 | 217600 |
| 2023-03-23 | 10.90 | $10.79 | 261500 |
| 2023-03-22 | 10.91 | $10.92 | 211400 |
| 2023-03-21 | 10.91 | $10.89 | 89600 |
| 2023-03-20 | 10.91 | $11.00 | 119614 |
| 2023-03-17 | 10.90 | $11.01 | 138300 |
| 2023-03-16 | 10.89 | $10.91 | 138746 |
| 2023-03-15 | 10.90 | $10.93 | 63000 |
| 2023-03-14 | 10.90 | $10.89 | 83347 |
| 2023-03-13 | 10.91 | $10.91 | 110016 |
| 2023-03-10 | 10.92 | $10.88 | 60500 |
| 2023-03-09 | 10.93 | $10.94 | 281300 |
| 2023-03-08 | 10.95 | $10.85 | 100900 |
| 2023-03-07 | 10.97 | $10.83 | 132044 |
| 2023-03-06 | 11.00 | $10.79 | 176600 |
| 2023-03-03 | 11.03 | $10.86 | 156700 |
| 2023-03-02 | 11.07 | $10.86 | 63510 |
| 2023-03-01 | 11.10 | $10.89 | 73207 |
| 2023-02-28 | 11.14 | $10.91 | 97400 |
| 2023-02-27 | 11.17 | $10.94 | 113522 |
| 2023-02-24 | 11.21 | $10.80 | 114530 |
| 2023-02-23 | 11.26 | $10.94 | 59842 |
| 2023-02-22 | 11.30 | $10.98 | 67500 |
| 2023-02-21 | 11.34 | $11.00 | 110936 |
| 2023-02-17 | 11.38 | $11.16 | 159300 |
| 2023-02-16 | 11.41 | $11.13 | 73000 |
| 2023-02-15 | 11.44 | $11.29 | 115625 |
| 2023-02-14 | 11.46 | $11.36 | 168500 |
| 2023-02-13 | 11.47 | $11.41 | 320800 |
| 2023-02-10 | 11.47 | $11.46 | 79136 |
| 2023-02-09 | 11.47 | $11.46 | 126200 |
| 2023-02-08 | 11.47 | $11.51 | 126500 |
| 2023-02-07 | 11.46 | $11.48 | 132904 |
| 2023-02-06 | 11.45 | $11.32 | 159440 |
| 2023-02-03 | 11.46 | $11.46 | 121000 |
| 2023-02-02 | 11.46 | $11.59 | 128700 |
| 2023-02-01 | 11.43 | $11.57 | 146415 |
| 2023-01-31 | 11.41 | $11.52 | 215745 |
| 2023-01-30 | 11.39 | $11.40 | 133213 |
| 2023-01-27 | 11.39 | $11.46 | 193734 |
| 2023-01-26 | 11.37 | $11.36 | 217047 |
| 2023-01-25 | 11.36 | $11.44 | 193300 |
| 2023-01-24 | 11.34 | $11.58 | 158800 |
| 2023-01-23 | 11.30 | $11.60 | 125626 |
| 2023-01-20 | 11.25 | $11.59 | 136800 |
| 2023-01-19 | 11.21 | $11.39 | 214000 |
| 2023-01-18 | 11.18 | $11.36 | 129915 |
| 2023-01-17 | 11.15 | $11.31 | 119538 |
| 2023-01-13 | 11.12 | $11.26 | 123900 |
| 2023-01-12 | 11.10 | $11.35 | 99000 |
| 2023-01-11 | 11.07 | $11.25 | 223116 |
| 2023-01-10 | 11.04 | $11.18 | 157200 |
| 2023-01-09 | 11.02 | $11.26 | 88000 |
| 2023-01-06 | 10.99 | $11.19 | 143217 |
| 2023-01-05 | 10.97 | $11.04 | 101800 |
| 2023-01-04 | 10.96 | $11.19 | 92800 |
| 2023-01-03 | 10.94 | $11.11 | 147400 |
| 2022-12-30 | 10.92 | $11.21 | 461900 |
| 2022-12-29 | 10.89 | $10.99 | 547737 |
| 2022-12-28 | 10.89 | $10.89 | 423100 |
| 2022-12-27 | 10.90 | $10.74 | 482200 |
| 2022-12-23 | 10.92 | $10.84 | 167035 |
| 2022-12-22 | 10.93 | $10.87 | 233801 |
| 2022-12-21 | 10.94 | $10.86 | 277042 |
| 2022-12-20 | 10.95 | $10.83 | 251900 |
| 2022-12-19 | 10.97 | $10.84 | 354226 |
| 2022-12-16 | 10.98 | $10.83 | 222300 |
| 2022-12-15 | 11.00 | $10.93 | 278705 |
| 2022-12-14 | 11.00 | $10.94 | 312000 |
| 2022-12-13 | 11.01 | $10.98 | 248000 |
| 2022-12-12 | 11.00 | $10.92 | 256700 |
| 2022-12-09 | 11.00 | $10.94 | 209429 |
| 2022-12-08 | 11.00 | $11.00 | 380200 |
| 2022-12-07 | 10.98 | $11.05 | 504333 |
| 2022-12-06 | 10.96 | $11.06 | 147900 |
| 2022-12-05 | 10.92 | $11.02 | 409600 |
| 2022-12-02 | 10.89 | $11.05 | 465500 |
| 2022-12-01 | 10.86 | $11.08 | 252400 |
| 2022-11-30 | 10.81 | $11.15 | 263340 |
| 2022-11-29 | 10.75 | $11.04 | 485249 |
| 2022-11-28 | 10.70 | $11.00 | 297000 |
| 2022-11-25 | 10.65 | $11.05 | 35200 |
| 2022-11-23 | 10.58 | $11.04 | 179126 |
| 2022-11-22 | 10.52 | $11.08 | 219400 |
| 2022-11-21 | 10.44 | $10.90 | 157900 |
| 2022-11-18 | 10.38 | $10.81 | 227105 |
| 2022-11-17 | 10.33 | $10.88 | 341800 |
| 2022-11-16 | 10.26 | $10.86 | 416700 |
| 2022-11-15 | 10.20 | $10.50 | 249100 |
| 2022-11-14 | 10.16 | $10.30 | 463819 |
| 2022-11-11 | 10.15 | $10.36 | 259411 |
| 2022-11-10 | 10.13 | $10.34 | 238800 |
| 2022-11-09 | 10.12 | $10.11 | 278647 |
| 2022-11-08 | 10.13 | $10.16 | 156819 |
| 2022-11-07 | 10.13 | $10.14 | 241100 |
| 2022-11-04 | 10.14 | $10.09 | 329433 |
| 2022-11-03 | 10.16 | $9.99 | 289519 |
| 2022-11-02 | 10.19 | $10.08 | 284600 |
| 2022-11-01 | 10.21 | $10.08 | 184000 |
| 2022-10-31 | 10.23 | $10.04 | 333000 |
| 2022-10-28 | 10.27 | $10.00 | 249000 |
| 2022-10-27 | 10.30 | $10.02 | 184034 |
| 2022-10-26 | 10.34 | $10.18 | 281200 |
| 2022-10-25 | 10.36 | $10.13 | 403000 |
| 2022-10-24 | 10.39 | $10.09 | 396900 |
| 2022-10-21 | 10.43 | $10.26 | 196600 |
| 2022-10-20 | 10.45 | $10.36 | 248316 |
| 2022-10-19 | 10.46 | $10.29 | 218946 |
| 2022-10-18 | 10.48 | $10.38 | 246347 |
| 2022-10-17 | 10.50 | $10.32 | 297400 |
| 2022-10-14 | 10.52 | $10.31 | 252200 |
| 2022-10-13 | 10.55 | $10.38 | 396000 |
| 2022-10-12 | 10.57 | $10.51 | 212537 |
| 2022-10-11 | 10.58 | $10.59 | 183100 |
| 2022-10-10 | 10.59 | $10.61 | 119519 |
| 2022-10-07 | 10.60 | $10.65 | 140321 |
| 2022-10-06 | 10.61 | $10.64 | 150403 |
| 2022-10-05 | 10.62 | $10.55 | 165147 |
| 2022-10-04 | 10.65 | $10.67 | 316818 |
| 2022-10-03 | 10.67 | $10.51 | 223416 |
| 2022-09-30 | 10.70 | $10.43 | 157700 |
| 2022-09-29 | 10.75 | $10.41 | 213028 |
| 2022-09-28 | 10.81 | $10.49 | 265927 |
| 2022-09-27 | 10.86 | $10.44 | 141100 |
| 2022-09-26 | 10.92 | $10.44 | 190000 |
| 2022-09-23 | 10.99 | $10.58 | 160800 |
| 2022-09-22 | 11.06 | $10.67 | 256602 |
| 2022-09-21 | 11.12 | $10.78 | 207934 |
| 2022-09-20 | 11.17 | $10.69 | 218000 |
| 2022-09-19 | 11.24 | $10.85 | 191600 |
| 2022-09-16 | 11.30 | $10.88 | 303244 |
| 2022-09-15 | 11.36 | $10.93 | 267846 |
| 2022-09-14 | 11.42 | $11.09 | 187713 |
| 2022-09-13 | 11.48 | $11.15 | 122900 |
| 2022-09-12 | 11.53 | $11.26 | 170412 |
| 2022-09-09 | 11.57 | $11.35 | 57132 |
| 2022-09-08 | 11.62 | $11.36 | 73325 |
| 2022-09-07 | 11.66 | $11.37 | 103336 |
| 2022-09-06 | 11.71 | $11.28 | 154500 |
| 2022-09-02 | 11.78 | $11.40 | 129400 |
| 2022-09-01 | 11.83 | $11.40 | 167900 |
| 2022-08-31 | 11.89 | $11.56 | 80000 |
| 2022-08-30 | 11.94 | $11.60 | 83118 |
| 2022-08-29 | 11.98 | $11.64 | 93000 |
| 2022-08-26 | 12.03 | $11.79 | 64800 |
| 2022-08-25 | 12.06 | $11.84 | 127928 |
| 2022-08-24 | 12.09 | $11.85 | 72116 |
| 2022-08-23 | 12.12 | $11.88 | 103600 |
| 2022-08-22 | 12.15 | $11.78 | 94500 |
| 2022-08-19 | 12.19 | $11.90 | 102100 |
| 2022-08-18 | 12.21 | $11.99 | 147236 |
| 2022-08-17 | 12.23 | $12.04 | 158124 |
| 2022-08-16 | 12.24 | $12.27 | 68932 |
| 2022-08-15 | 12.23 | $12.36 | 83724 |
| 2022-08-12 | 12.21 | $12.38 | 93734 |
| 2022-08-11 | 12.18 | $12.28 | 140100 |
| 2022-08-10 | 12.16 | $12.33 | 163201 |
| 2022-08-09 | 12.14 | $12.26 | 76910 |
| 2022-08-08 | 12.12 | $12.23 | 85100 |
| 2022-08-05 | 12.10 | $12.15 | 101900 |
| 2022-08-04 | 12.09 | $12.28 | 124800 |
| 2022-08-03 | 12.07 | $12.28 | 147233 |
| 2022-08-02 | 12.04 | $12.26 | 143700 |
| 2022-08-01 | 12.02 | $12.23 | 114800 |
| 2022-07-29 | 11.99 | $12.24 | 140200 |
| 2022-07-28 | 11.97 | $12.15 | 133600 |
| 2022-07-27 | 11.94 | $11.97 | 79239 |
| 2022-07-26 | 11.94 | $11.96 | 85501 |
| 2022-07-25 | 11.93 | $11.90 | 78135 |
| 2022-07-22 | 11.92 | $11.92 | 129800 |
| 2022-07-21 | 11.91 | $11.84 | 121000 |
| 2022-07-20 | 11.91 | $11.92 | 145900 |
| 2022-07-19 | 11.89 | $11.96 | 115300 |
| 2022-07-18 | 11.87 | $11.87 | 202418 |
| 2022-07-15 | 11.85 | $12.01 | 115300 |
| 2022-07-14 | 11.81 | $11.97 | 109900 |
| 2022-07-13 | 11.78 | $12.03 | 191906 |
| 2022-07-12 | 11.74 | $12.11 | 176900 |
| 2022-07-11 | 11.68 | $12.10 | 207600 |
| 2022-07-08 | 11.63 | $11.97 | 223507 |
| 2022-07-07 | 11.59 | $12.01 | 374100 |
| 2022-07-06 | 11.55 | $11.92 | 186900 |
| 2022-07-05 | 11.51 | $11.82 | 204800 |
| 2022-07-01 | 11.49 | $11.76 | 227949 |
| 2022-06-30 | 11.48 | $11.66 | 267735 |
| 2022-06-29 | 11.47 | $11.58 | 192800 |
| 2022-06-28 | 11.48 | $11.48 | 96444 |
| 2022-06-27 | 11.50 | $11.49 | 109600 |
| 2022-06-24 | 11.52 | $11.48 | 91446 |
| 2022-06-23 | 11.54 | $11.37 | 128700 |
| 2022-06-22 | 11.57 | $11.25 | 176400 |
| 2022-06-21 | 11.61 | $11.12 | 155943 |
| 2022-06-17 | 11.67 | $11.15 | 90000 |
| 2022-06-16 | 11.73 | $11.16 | 239332 |
| 2022-06-15 | 11.78 | $11.31 | 174600 |
| 2022-06-14 | 11.82 | $11.31 | 281043 |
| 2022-06-13 | 11.86 | $11.57 | 331029 |
| 2022-06-10 | 11.87 | $11.81 | 232500 |
| 2022-06-09 | 11.86 | $11.89 | 95747 |
| 2022-06-08 | 11.85 | $12.02 | 217535 |
| 2022-06-07 | 11.81 | $12.00 | 232500 |
| 2022-06-06 | 11.78 | $11.95 | 287700 |
| 2022-06-03 | 11.75 | $12.11 | 73600 |
| 2022-06-02 | 11.71 | $12.22 | 208435 |
| 2022-06-01 | 11.65 | $12.19 | 133000 |
| 2022-05-31 | 11.59 | $12.06 | 151800 |
| 2022-05-27 | 11.54 | $12.07 | 166800 |
| 2022-05-26 | 11.49 | $11.91 | 282521 |
| 2022-05-25 | 11.46 | $11.63 | 237201 |
| 2022-05-24 | 11.46 | $11.41 | 288346 |
| 2022-05-23 | 11.47 | $11.33 | 203900 |
| 2022-05-20 | 11.50 | $11.28 | 238400 |
| 2022-05-19 | 11.53 | $11.24 | 297007 |
| 2022-05-18 | 11.57 | $11.10 | 226700 |
| 2022-05-17 | 11.63 | $11.31 | 186730 |
| 2022-05-16 | 11.67 | $11.46 | 216527 |
| 2022-05-13 | 11.69 | $11.50 | 167639 |
| 2022-05-12 | 11.71 | $11.62 | 215120 |
| 2022-05-11 | 11.73 | $11.57 | 154700 |
| 2022-05-10 | 11.74 | $11.63 | 247500 |
| 2022-05-09 | 11.76 | $11.59 | 198700 |
| 2022-05-06 | 11.78 | $11.71 | 275541 |
| 2022-05-05 | 11.79 | $11.73 | 360030 |
| 2022-05-04 | 11.80 | $11.79 | 425900 |
| 2022-05-03 | 11.81 | $11.79 | 183700 |
| 2022-05-02 | 11.82 | $11.72 | 177325 |
| 2022-04-29 | 11.84 | $11.81 | 174547 |
| 2022-04-28 | 11.85 | $11.93 | 391919 |
| 2022-04-27 | 11.86 | $11.81 | 214200 |
| 2022-04-26 | 11.88 | $11.80 | 139019 |
| 2022-04-25 | 11.90 | $11.71 | 184300 |
| 2022-04-22 | 11.93 | $11.81 | 213900 |
| 2022-04-21 | 11.96 | $11.81 | 422900 |
| 2022-04-20 | 11.99 | $11.77 | 362218 |
| 2022-04-19 | 12.03 | $11.66 | 397017 |
| 2022-04-18 | 12.08 | $11.75 | 249743 |
| 2022-04-14 | 12.13 | $11.73 | 257104 |
| 2022-04-13 | 12.18 | $11.81 | 261700 |
| 2022-04-12 | 12.23 | $11.84 | 158800 |
| 2022-04-11 | 12.28 | $11.92 | 188310 |
| 2022-04-08 | 12.32 | $12.07 | 161711 |
| 2022-04-07 | 12.36 | $12.10 | 131000 |
| 2022-04-06 | 12.39 | $12.17 | 131219 |
| 2022-04-05 | 12.42 | $12.33 | 178200 |
| 2022-04-04 | 12.45 | $12.45 | 173331 |
| 2022-04-01 | 12.46 | $12.50 | 225400 |
| 2022-03-31 | 12.47 | $12.55 | 284802 |
| 2022-03-30 | 12.49 | $12.29 | 135817 |
| 2022-03-29 | 12.53 | $12.21 | 387303 |
| 2022-03-28 | 12.59 | $12.20 | 203900 |
| 2022-03-25 | 12.65 | $12.36 | 256635 |
| 2022-03-24 | 12.70 | $12.37 | 114400 |
| 2022-03-23 | 12.76 | $12.44 | 118027 |
| 2022-03-22 | 12.81 | $12.50 | 101900 |
| 2022-03-21 | 12.86 | $12.53 | 245536 |
| 2022-03-18 | 12.91 | $12.52 | 176210 |
| 2022-03-17 | 12.97 | $12.50 | 195916 |
| 2022-03-16 | 13.03 | $12.47 | 222300 |
| 2022-03-15 | 13.10 | $12.60 | 121935 |
| 2022-03-14 | 13.15 | $12.63 | 105840 |
| 2022-03-11 | 13.21 | $12.80 | 80900 |
| 2022-03-10 | 13.25 | $12.91 | 128843 |
| 2022-03-09 | 13.28 | $13.09 | 87700 |
| 2022-03-08 | 13.30 | $13.17 | 981100 |
| 2022-03-07 | 13.31 | $13.20 | 82028 |
| 2022-03-04 | 13.33 | $13.48 | 70400 |
| 2022-03-03 | 13.31 | $13.50 | 90439 |
| 2022-03-02 | 13.29 | $13.49 | 127100 |
| 2022-03-01 | 13.28 | $13.49 | 163011 |
| 2022-02-28 | 13.26 | $13.39 | 121201 |
| 2022-02-25 | 13.26 | $13.31 | 131941 |
| 2022-02-24 | 13.26 | $13.28 | 219100 |
| 2022-02-23 | 13.27 | $13.09 | 189800 |
| 2022-02-22 | 13.30 | $13.08 | 103418 |
| 2022-02-18 | 13.33 | $13.24 | 122200 |
| 2022-02-17 | 13.35 | $13.28 | 293300 |
| 2022-02-16 | 13.36 | $13.15 | 217407 |
| 2022-02-15 | 13.39 | $13.01 | 181700 |
| 2022-02-14 | 13.44 | $12.98 | 136200 |
| 2022-02-11 | 13.49 | $13.19 | 200101 |
| 2022-02-10 | 13.53 | $13.42 | 363903 |
| 2022-02-09 | 13.55 | $13.53 | 119500 |
| 2022-02-08 | 13.57 | $13.55 | 178100 |
| 2022-02-07 | 13.58 | $13.49 | 137412 |
| 2022-02-04 | 13.61 | $13.40 | 120518 |
| 2022-02-03 | 13.65 | $13.53 | 69525 |
| 2022-02-02 | 13.68 | $13.66 | 105200 |
| 2022-02-01 | 13.71 | $13.63 | 88536 |
| 2022-01-31 | 13.74 | $13.52 | 123749 |
| 2022-01-28 | 13.79 | $13.45 | 57500 |
| 2022-01-27 | 13.85 | $13.51 | 131200 |
| 2022-01-26 | 13.91 | $13.46 | 214900 |
| 2022-01-25 | 13.98 | $13.57 | 159600 |
| 2022-01-24 | 14.05 | $13.49 | 234910 |
| 2022-01-21 | 14.13 | $13.48 | 236046 |
| 2022-01-20 | 14.22 | $13.57 | 206731 |
| 2022-01-19 | 14.31 | $13.75 | 242605 |
| 2022-01-18 | 14.38 | $13.75 | 131400 |
| 2022-01-14 | 14.46 | $14.09 | 104942 |
| 2022-01-13 | 14.50 | $14.18 | 90400 |
| 2022-01-12 | 14.55 | $14.29 | 154000 |
| 2022-01-11 | 14.58 | $14.29 | 94919 |
| 2022-01-10 | 14.61 | $14.36 | 98100 |
| 2022-01-07 | 14.65 | $14.41 | 122600 |
| 2022-01-06 | 14.67 | $14.38 | 201900 |
| 2022-01-05 | 14.71 | $14.47 | 129500 |
| 2022-01-04 | 14.73 | $14.69 | 90700 |
| 2022-01-03 | 14.73 | $14.76 | 169200 |
| 2021-12-31 | 14.73 | $14.82 | 88900 |
| 2021-12-30 | 14.72 | $14.67 | 104600 |
| 2021-12-29 | 14.72 | $14.76 | 68001 |
| 2021-12-28 | 14.71 | $14.76 | 33400 |
| 2021-12-27 | 14.70 | $14.76 | 40100 |
| 2021-12-23 | 14.69 | $14.74 | 39121 |
| 2021-12-22 | 14.69 | $14.68 | 85846 |
| 2021-12-21 | 14.69 | $14.59 | 149306 |
| 2021-12-20 | 14.69 | $14.74 | 98710 |
| 2021-12-17 | 14.68 | $14.73 | 41200 |
| 2021-12-16 | 14.68 | $14.70 | 150829 |
| 2021-12-15 | 14.67 | $14.68 | 116500 |
| 2021-12-14 | 14.67 | $14.77 | 55400 |
| 2021-12-13 | 14.66 | $14.82 | 78200 |
| 2021-12-10 | 14.64 | $14.80 | 56900 |
| 2021-12-09 | 14.62 | $14.75 | 136900 |
| 2021-12-08 | 14.61 | $14.72 | 380621 |
| 2021-12-07 | 14.60 | $14.60 | 137000 |
| 2021-12-06 | 14.61 | $14.48 | 66947 |
| 2021-12-03 | 14.62 | $14.51 | 48939 |
| 2021-12-02 | 14.64 | $14.51 | 123037 |
| 2021-12-01 | 14.65 | $14.63 | 244400 |
| 2021-11-30 | 14.65 | $14.76 | 84535 |
| 2021-11-29 | 14.64 | $14.70 | 67644 |
| 2021-11-26 | 14.63 | $14.59 | 32040 |
| 2021-11-24 | 14.63 | $14.60 | 91700 |
| 2021-11-23 | 14.63 | $14.52 | 55841 |
| 2021-11-22 | 14.64 | $14.61 | 59838 |
| 2021-11-19 | 14.63 | $14.58 | 52513 |
| 2021-11-18 | 14.63 | $14.62 | 48100 |
| 2021-11-17 | 14.62 | $14.65 | 77100 |
| 2021-11-16 | 14.61 | $14.65 | 105747 |
| 2021-11-15 | 14.60 | $14.71 | 78000 |
| 2021-11-12 | 14.58 | $14.75 | 187600 |
| 2021-11-11 | 14.56 | $14.77 | 60900 |
| 2021-11-10 | 14.53 | $14.73 | 218512 |
| 2021-11-09 | 14.51 | $14.67 | 74700 |
| 2021-11-08 | 14.49 | $14.69 | 73633 |
| 2021-11-05 | 14.47 | $14.65 | 267300 |
| 2021-11-04 | 14.45 | $14.60 | 124600 |
| 2021-11-03 | 14.44 | $14.55 | 111114 |
| 2021-11-02 | 14.43 | $14.58 | 114100 |
| 2021-11-01 | 14.42 | $14.57 | 257929 |
| 2021-10-29 | 14.41 | $14.43 | 92945 |
| 2021-10-28 | 14.42 | $14.29 | 92300 |
| 2021-10-27 | 14.44 | $14.28 | 112313 |
| 2021-10-26 | 14.46 | $14.22 | 99202 |
| 2021-10-25 | 14.49 | $14.29 | 85100 |
| 2021-10-22 | 14.52 | $14.31 | 98100 |
| 2021-10-21 | 14.54 | $14.30 | 139127 |
| 2021-10-20 | 14.58 | $14.48 | 36636 |
| 2021-10-19 | 14.59 | $14.48 | 88605 |
| 2021-10-18 | 14.61 | $14.50 | 97900 |
| 2021-10-15 | 14.63 | $14.51 | 51300 |
| 2021-10-14 | 14.65 | $14.59 | 78928 |
| 2021-10-13 | 14.67 | $14.67 | 118215 |
| 2021-10-12 | 14.68 | $14.63 | 41500 |
| 2021-10-11 | 14.69 | $14.60 | 59300 |
| 2021-10-08 | 14.71 | $14.62 | 51800 |
| 2021-10-07 | 14.73 | $14.54 | 62828 |
| 2021-10-06 | 14.76 | $14.57 | 49500 |
| 2021-10-05 | 14.78 | $14.54 | 56012 |
| 2021-10-04 | 14.81 | $14.53 | 70236 |
| 2021-10-01 | 14.85 | $14.66 | 140100 |
| 2021-09-30 | 14.87 | $14.68 | 143604 |
| 2021-09-29 | 14.89 | $14.71 | 88400 |
| 2021-09-28 | 14.91 | $14.68 | 148413 |
| 2021-09-27 | 14.94 | $14.87 | 76900 |
| 2021-09-24 | 14.95 | $14.90 | 56100 |
| 2021-09-23 | 14.96 | $14.93 | 83500 |
| 2021-09-22 | 14.96 | $15.03 | 177300 |
| 2021-09-21 | 14.96 | $14.98 | 119900 |
| 2021-09-20 | 14.96 | $14.88 | 130542 |
| 2021-09-17 | 14.98 | $14.95 | 87738 |
| 2021-09-16 | 14.98 | $14.99 | 58500 |
| 2021-09-15 | 14.98 | $15.00 | 93100 |
| 2021-09-14 | 14.99 | $14.91 | 85500 |
| 2021-09-13 | 15.00 | $14.95 | 82507 |
| 2021-09-10 | 15.00 | $14.90 | 100527 |
| 2021-09-09 | 15.02 | $14.81 | 232700 |
| 2021-09-08 | 15.04 | $14.99 | 112800 |
| 2021-09-07 | 15.04 | $14.95 | 203625 |
| 2021-09-03 | 15.06 | $14.95 | 76325 |
| 2021-09-02 | 15.07 | $15.03 | 120725 |
| 2021-09-01 | 15.07 | $15.03 | 138500 |
| 2021-08-31 | 15.07 | $15.00 | 114018 |
| 2021-08-30 | 15.08 | $15.03 | 369321 |
| 2021-08-27 | 15.09 | $15.16 | 138828 |
| 2021-08-26 | 15.08 | $15.14 | 184700 |
| 2021-08-25 | 15.07 | $15.16 | 215900 |
| 2021-08-24 | 15.06 | $15.15 | 249638 |
| 2021-08-23 | 15.06 | $15.08 | 142408 |
| 2021-08-20 | 15.06 | $15.03 | 116500 |
| 2021-08-19 | 15.06 | $15.03 | 144148 |
| 2021-08-18 | 15.06 | $15.03 | 173500 |
| 2021-08-17 | 15.06 | $15.01 | 57100 |
| 2021-08-16 | 15.07 | $14.99 | 86812 |
| 2021-08-13 | 15.08 | $15.02 | 85900 |
| 2021-08-12 | 15.08 | $15.07 | 110300 |
| 2021-08-11 | 15.08 | $15.11 | 97500 |
| 2021-08-10 | 15.07 | $15.12 | 58119 |
| 2021-08-09 | 15.07 | $15.12 | 58413 |
| 2021-08-06 | 15.06 | $15.08 | 79700 |
| 2021-08-05 | 15.05 | $15.05 | 110203 |
| 2021-08-04 | 15.05 | $15.04 | 114238 |
| 2021-08-03 | 15.05 | $15.09 | 250828 |
| 2021-08-02 | 15.05 | $15.15 | 90500 |
| 2021-07-30 | 15.03 | $15.12 | 104415 |
| 2021-07-29 | 15.02 | $15.10 | 66003 |
| 2021-07-28 | 15.01 | $15.07 | 111100 |
| 2021-07-27 | 15.00 | $15.00 | 101600 |
| 2021-07-26 | 15.00 | $15.06 | 38303 |
| 2021-07-23 | 14.99 | $15.01 | 69733 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.00
2026-07-20
Close Price
$10.91
Vol: 110539
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.31
Average
11.48
Maximum
15.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 11.00 | $10.91 | 110539 |
| 2026-07-17 | 11.01 | $10.91 | 254100 |
| 2026-07-16 | 11.03 | $10.96 | 210200 |
| 2026-07-15 | 11.05 | $11.00 | 210142 |
| 2026-07-14 | 11.05 | $11.07 | 294812 |
| 2026-07-13 | 11.04 | $10.99 | 341535 |
| 2026-07-10 | 11.05 | $11.00 | 225600 |
| 2026-07-09 | 11.05 | $11.02 | 433539 |
| 2026-07-08 | 11.06 | $10.97 | 372000 |
| 2026-07-07 | 11.07 | $10.96 | 401700 |
| 2026-07-06 | 11.09 | $11.07 | 319200 |
| 2026-07-02 | 11.08 | $11.12 | 288401 |
| 2026-07-01 | 11.06 | $11.11 | 349600 |
| 2026-06-30 | 11.05 | $11.11 | 282420 |
| 2026-06-29 | 11.03 | $11.15 | 330300 |
| 2026-06-26 | 11.00 | $11.06 | 246300 |
| 2026-06-25 | 10.98 | $10.99 | 313716 |
| 2026-06-24 | 10.97 | $11.02 | 327800 |
| 2026-06-23 | 10.95 | $11.03 | 219200 |
| 2026-06-22 | 10.94 | $10.93 | 115500 |
| 2026-06-18 | 10.93 | $10.98 | 253100 |
| 2026-06-17 | 10.92 | $10.90 | 202800 |
| 2026-06-16 | 10.92 | $10.93 | 219815 |
| 2026-06-15 | 10.92 | $10.91 | 280300 |
| 2026-06-12 | 10.92 | $10.95 | 112046 |
| 2026-06-11 | 10.91 | $10.99 | 203720 |
| 2026-06-10 | 10.89 | $10.96 | 393500 |
| 2026-06-09 | 10.87 | $10.95 | 322100 |
| 2026-06-08 | 10.86 | $10.77 | 312430 |
| 2026-06-05 | 10.88 | $10.83 | 319500 |
| 2026-06-04 | 10.88 | $10.91 | 320500 |
| 2026-06-03 | 10.88 | $10.91 | 348041 |
| 2026-06-02 | 10.87 | $10.93 | 460335 |
| 2026-06-01 | 10.86 | $10.93 | 306728 |
| 2026-05-29 | 10.84 | $11.00 | 217731 |
| 2026-05-28 | 10.81 | $10.95 | 187042 |
| 2026-05-27 | 10.78 | $10.92 | 364800 |
| 2026-05-26 | 10.76 | $10.84 | 292600 |
| 2026-05-22 | 10.75 | $10.68 | 228219 |
| 2026-05-21 | 10.77 | $10.68 | 227033 |
| 2026-05-20 | 10.79 | $10.72 | 258431 |
| 2026-05-19 | 10.81 | $10.59 | 240119 |
| 2026-05-18 | 10.86 | $10.66 | 276546 |
| 2026-05-15 | 10.91 | $10.76 | 257600 |
| 2026-05-14 | 10.94 | $10.91 | 135138 |
| 2026-05-13 | 10.94 | $10.90 | 191429 |
| 2026-05-12 | 10.95 | $10.95 | 206316 |
| 2026-05-11 | 10.95 | $11.03 | 154118 |
| 2026-05-08 | 10.93 | $11.03 | 127419 |
| 2026-05-07 | 10.90 | $11.02 | 309900 |
| 2026-05-06 | 10.88 | $11.01 | 431866 |
| 2026-05-05 | 10.85 | $10.91 | 310222 |
| 2026-05-04 | 10.84 | $10.73 | 456949 |
| 2026-05-01 | 10.87 | $10.80 | 358330 |
| 2026-04-30 | 10.88 | $10.80 | 590700 |
| 2026-04-29 | 10.90 | $10.76 | 361700 |
| 2026-04-28 | 10.93 | $10.82 | 446700 |
| 2026-04-27 | 10.95 | $10.90 | 417835 |
| 2026-04-24 | 10.95 | $10.91 | 321000 |
| 2026-04-23 | 10.96 | $10.90 | 236200 |
| 2026-04-22 | 10.96 | $10.97 | 365900 |
| 2026-04-21 | 10.96 | $10.96 | 198400 |
| 2026-04-20 | 10.95 | $11.02 | 166728 |
| 2026-04-17 | 10.93 | $11.05 | 224700 |
| 2026-04-16 | 10.91 | $11.03 | 220400 |
| 2026-04-15 | 10.88 | $11.04 | 333039 |
| 2026-04-14 | 10.84 | $11.12 | 594904 |
| 2026-04-13 | 10.78 | $11.09 | 367810 |
| 2026-04-10 | 10.72 | $11.05 | 327922 |
| 2026-04-09 | 10.66 | $11.04 | 361300 |
| 2026-04-08 | 10.59 | $10.93 | 405900 |
| 2026-04-07 | 10.53 | $10.71 | 370600 |
| 2026-04-06 | 10.52 | $10.56 | 411100 |
| 2026-04-02 | 10.53 | $10.66 | 354310 |
| 2026-04-01 | 10.52 | $10.62 | 318803 |
| 2026-03-31 | 10.52 | $10.51 | 410600 |
| 2026-03-30 | 10.55 | $10.39 | 605635 |
| 2026-03-27 | 10.60 | $10.45 | 303200 |
| 2026-03-26 | 10.66 | $10.46 | 235428 |
| 2026-03-25 | 10.72 | $10.62 | 399900 |
| 2026-03-24 | 10.76 | $10.56 | 514600 |
| 2026-03-23 | 10.82 | $10.66 | 210504 |
| 2026-03-20 | 10.86 | $10.60 | 209539 |
| 2026-03-19 | 10.93 | $10.83 | 203200 |
| 2026-03-18 | 10.96 | $10.87 | 178500 |
| 2026-03-17 | 10.99 | $10.88 | 146100 |
| 2026-03-16 | 11.02 | $10.89 | 198527 |
| 2026-03-13 | 11.06 | $10.89 | 169412 |
| 2026-03-12 | 11.09 | $10.92 | 169000 |
| 2026-03-11 | 11.13 | $11.00 | 180921 |
| 2026-03-10 | 11.16 | $11.03 | 264302 |
| 2026-03-09 | 11.19 | $11.02 | 178312 |
| 2026-03-06 | 11.23 | $11.08 | 173100 |
| 2026-03-05 | 11.25 | $11.13 | 146300 |
| 2026-03-04 | 11.28 | $11.23 | 102000 |
| 2026-03-03 | 11.28 | $11.25 | 203000 |
| 2026-03-02 | 11.28 | $11.28 | 351518 |
| 2026-02-27 | 11.27 | $11.25 | 177728 |
| 2026-02-26 | 11.27 | $11.21 | 279800 |
| 2026-02-25 | 11.27 | $11.25 | 244523 |
| 2026-02-24 | 11.27 | $11.30 | 173500 |
| 2026-02-23 | 11.25 | $11.27 | 237500 |
| 2026-02-20 | 11.24 | $11.24 | 113931 |
| 2026-02-19 | 11.23 | $11.23 | 106600 |
| 2026-02-18 | 11.22 | $11.22 | 140113 |
| 2026-02-17 | 11.22 | $11.21 | 90200 |
| 2026-02-13 | 11.21 | $11.21 | 129830 |
| 2026-02-12 | 11.20 | $11.21 | 159200 |
| 2026-02-11 | 11.19 | $11.18 | 100600 |
| 2026-02-10 | 11.19 | $11.21 | 99200 |
| 2026-02-09 | 11.18 | $11.16 | 132725 |
| 2026-02-06 | 11.17 | $11.10 | 259414 |
| 2026-02-05 | 11.18 | $11.18 | 121317 |
| 2026-02-04 | 11.17 | $11.19 | 189133 |
| 2026-02-03 | 11.16 | $11.21 | 214529 |
| 2026-02-02 | 11.13 | $11.18 | 175646 |
| 2026-01-30 | 11.12 | $11.16 | 146300 |
| 2026-01-29 | 11.10 | $11.14 | 150632 |
| 2026-01-28 | 11.09 | $11.11 | 156000 |
| 2026-01-27 | 11.07 | $11.05 | 146200 |
| 2026-01-26 | 11.07 | $11.00 | 186343 |
| 2026-01-23 | 11.08 | $11.05 | 189415 |
| 2026-01-22 | 11.08 | $11.03 | 165423 |
| 2026-01-21 | 11.08 | $11.17 | 211532 |
| 2026-01-20 | 11.06 | $11.13 | 166632 |
| 2026-01-16 | 11.03 | $11.20 | 129513 |
| 2026-01-15 | 10.99 | $11.16 | 176618 |
| 2026-01-14 | 10.95 | $11.13 | 181740 |
| 2026-01-13 | 10.91 | $11.05 | 223818 |
| 2026-01-12 | 10.88 | $11.00 | 103500 |
| 2026-01-09 | 10.86 | $10.96 | 143100 |
| 2026-01-08 | 10.84 | $10.91 | 185631 |
| 2026-01-07 | 10.82 | $10.89 | 228919 |
| 2026-01-06 | 10.81 | $10.85 | 147600 |
| 2026-01-05 | 10.81 | $10.85 | 192400 |
| 2026-01-02 | 10.81 | $10.90 | 119139 |
| 2025-12-31 | 10.80 | $10.87 | 405800 |
| 2025-12-30 | 10.79 | $10.86 | 355400 |
| 2025-12-29 | 10.78 | $10.77 | 420600 |
| 2025-12-26 | 10.79 | $10.74 | 671300 |
| 2025-12-24 | 10.81 | $10.73 | 376500 |
| 2025-12-23 | 10.83 | $10.70 | 464800 |
| 2025-12-22 | 10.86 | $10.80 | 505120 |
| 2025-12-19 | 10.88 | $10.84 | 244719 |
| 2025-12-18 | 10.89 | $10.82 | 331400 |
| 2025-12-17 | 10.91 | $10.81 | 326800 |
| 2025-12-16 | 10.94 | $10.87 | 154445 |
| 2025-12-15 | 10.96 | $10.85 | 442034 |
| 2025-12-12 | 10.98 | $10.93 | 150900 |
| 2025-12-11 | 10.99 | $10.99 | 157300 |
| 2025-12-10 | 10.99 | $10.99 | 248119 |
| 2025-12-09 | 10.99 | $10.96 | 189600 |
| 2025-12-08 | 11.00 | $11.08 | 122500 |
| 2025-12-05 | 10.98 | $11.07 | 159300 |
| 2025-12-04 | 10.96 | $11.06 | 191700 |
| 2025-12-03 | 10.94 | $11.05 | 472600 |
| 2025-12-02 | 10.92 | $10.91 | 197000 |
| 2025-12-01 | 10.92 | $10.90 | 200547 |
| 2025-11-28 | 10.93 | $10.94 | 85500 |
| 2025-11-26 | 10.93 | $10.93 | 149800 |
| 2025-11-25 | 10.94 | $10.91 | 207328 |
| 2025-11-24 | 10.95 | $10.90 | 190002 |
| 2025-11-21 | 10.96 | $10.84 | 140500 |
| 2025-11-20 | 10.99 | $10.88 | 75545 |
| 2025-11-19 | 11.01 | $10.92 | 92600 |
| 2025-11-18 | 11.03 | $10.97 | 99447 |
| 2025-11-17 | 11.04 | $10.95 | 123440 |
| 2025-11-14 | 11.06 | $11.01 | 108000 |
| 2025-11-13 | 11.07 | $11.06 | 127548 |
| 2025-11-12 | 11.07 | $11.07 | 146135 |
| 2025-11-11 | 11.06 | $11.11 | 122500 |
| 2025-11-10 | 11.05 | $11.07 | 154702 |
| 2025-11-07 | 11.04 | $11.01 | 121400 |
| 2025-11-06 | 11.05 | $11.04 | 126514 |
| 2025-11-05 | 11.04 | $11.04 | 214000 |
| 2025-11-04 | 11.04 | $11.06 | 262245 |
| 2025-11-03 | 11.03 | $10.99 | 209600 |
| 2025-10-31 | 11.04 | $11.04 | 190828 |
| 2025-10-30 | 11.04 | $11.00 | 121809 |
| 2025-10-29 | 11.04 | $10.99 | 239603 |
| 2025-10-28 | 11.05 | $11.02 | 305748 |
| 2025-10-27 | 11.05 | $10.99 | 373637 |
| 2025-10-24 | 11.06 | $10.97 | 246000 |
| 2025-10-23 | 11.07 | $11.00 | 303113 |
| 2025-10-22 | 11.08 | $11.00 | 226908 |
| 2025-10-21 | 11.09 | $11.01 | 292711 |
| 2025-10-20 | 11.10 | $11.01 | 268523 |
| 2025-10-17 | 11.11 | $11.00 | 120200 |
| 2025-10-16 | 11.13 | $11.06 | 155125 |
| 2025-10-15 | 11.13 | $11.11 | 158123 |
| 2025-10-14 | 11.12 | $11.11 | 61300 |
| 2025-10-13 | 11.11 | $11.09 | 84400 |
| 2025-10-10 | 11.10 | $11.09 | 101219 |
| 2025-10-09 | 11.10 | $11.10 | 234300 |
| 2025-10-08 | 11.08 | $11.08 | 154900 |
| 2025-10-07 | 11.07 | $11.05 | 236800 |
| 2025-10-06 | 11.06 | $11.01 | 265500 |
| 2025-10-03 | 11.06 | $10.96 | 138617 |
| 2025-10-02 | 11.06 | $10.98 | 164400 |
| 2025-10-01 | 11.07 | $11.06 | 119900 |
| 2025-09-30 | 11.05 | $11.08 | 155434 |
| 2025-09-29 | 11.03 | $10.95 | 127840 |
| 2025-09-26 | 11.03 | $10.96 | 97700 |
| 2025-09-25 | 11.03 | $10.96 | 218900 |
| 2025-09-24 | 11.03 | $10.95 | 225614 |
| 2025-09-23 | 11.03 | $11.01 | 138117 |
| 2025-09-22 | 11.01 | $10.96 | 163243 |
| 2025-09-19 | 11.00 | $10.97 | 110800 |
| 2025-09-18 | 10.99 | $10.96 | 244900 |
| 2025-09-17 | 10.98 | $11.01 | 234900 |
| 2025-09-16 | 10.95 | $11.01 | 215927 |
| 2025-09-15 | 10.92 | $11.07 | 96200 |
| 2025-09-12 | 10.87 | $11.03 | 140201 |
| 2025-09-11 | 10.82 | $11.02 | 214500 |
| 2025-09-10 | 10.76 | $10.96 | 512900 |
| 2025-09-09 | 10.70 | $10.91 | 177000 |
| 2025-09-08 | 10.65 | $10.88 | 228322 |
| 2025-09-05 | 10.59 | $10.69 | 221207 |
| 2025-09-04 | 10.56 | $10.57 | 252500 |
| 2025-09-03 | 10.55 | $10.58 | 114600 |
| 2025-09-02 | 10.54 | $10.56 | 165826 |
| 2025-08-29 | 10.53 | $10.60 | 138900 |
| 2025-08-28 | 10.51 | $10.52 | 346400 |
| 2025-08-27 | 10.51 | $10.53 | 173200 |
| 2025-08-26 | 10.50 | $10.57 | 121400 |
| 2025-08-25 | 10.48 | $10.54 | 143444 |
| 2025-08-22 | 10.47 | $10.52 | 171800 |
| 2025-08-21 | 10.45 | $10.37 | 135300 |
| 2025-08-20 | 10.47 | $10.37 | 165715 |
| 2025-08-19 | 10.49 | $10.46 | 102418 |
| 2025-08-18 | 10.49 | $10.49 | 139723 |
| 2025-08-15 | 10.48 | $10.46 | 147600 |
| 2025-08-14 | 10.49 | $10.55 | 289835 |
| 2025-08-13 | 10.47 | $10.53 | 228111 |
| 2025-08-12 | 10.45 | $10.52 | 212245 |
| 2025-08-11 | 10.44 | $10.50 | 194500 |
| 2025-08-08 | 10.42 | $10.50 | 132600 |
| 2025-08-07 | 10.40 | $10.53 | 91738 |
| 2025-08-06 | 10.38 | $10.53 | 163800 |
| 2025-08-05 | 10.35 | $10.50 | 242606 |
| 2025-08-04 | 10.32 | $10.43 | 159818 |
| 2025-08-01 | 10.30 | $10.37 | 221442 |
| 2025-07-31 | 10.29 | $10.38 | 269614 |
| 2025-07-30 | 10.27 | $10.27 | 154638 |
| 2025-07-29 | 10.28 | $10.29 | 306400 |
| 2025-07-28 | 10.29 | $10.25 | 147700 |
| 2025-07-25 | 10.30 | $10.32 | 134639 |
| 2025-07-24 | 10.31 | $10.24 | 149700 |
| 2025-07-23 | 10.33 | $10.26 | 198401 |
| 2025-07-22 | 10.35 | $10.24 | 155200 |
| 2025-07-21 | 10.38 | $10.21 | 138511 |
| 2025-07-18 | 10.42 | $10.25 | 172018 |
| 2025-07-17 | 10.46 | $10.32 | 140744 |
| 2025-07-16 | 10.49 | $10.37 | 234615 |
| 2025-07-15 | 10.52 | $10.45 | 171212 |
| 2025-07-14 | 10.53 | $10.54 | 83415 |
| 2025-07-11 | 10.52 | $10.49 | 89309 |
| 2025-07-10 | 10.53 | $10.52 | 207800 |
| 2025-07-09 | 10.53 | $10.56 | 145037 |
| 2025-07-08 | 10.52 | $10.56 | 140646 |
| 2025-07-07 | 10.51 | $10.56 | 122100 |
| 2025-07-03 | 10.49 | $10.63 | 91004 |
| 2025-07-02 | 10.46 | $10.61 | 224520 |
| 2025-07-01 | 10.43 | $10.55 | 173622 |
| 2025-06-30 | 10.41 | $10.49 | 261200 |
| 2025-06-27 | 10.39 | $10.38 | 248021 |
| 2025-06-26 | 10.40 | $10.43 | 196400 |
| 2025-06-25 | 10.40 | $10.42 | 170813 |
| 2025-06-24 | 10.40 | $10.41 | 213900 |
| 2025-06-23 | 10.40 | $10.42 | 113834 |
| 2025-06-20 | 10.40 | $10.38 | 123300 |
| 2025-06-18 | 10.40 | $10.44 | 141300 |
| 2025-06-17 | 10.40 | $10.43 | 147902 |
| 2025-06-16 | 10.40 | $10.42 | 151302 |
| 2025-06-13 | 10.40 | $10.40 | 126800 |
| 2025-06-12 | 10.41 | $10.49 | 140508 |
| 2025-06-11 | 10.39 | $10.45 | 231449 |
| 2025-06-10 | 10.39 | $10.42 | 202500 |
| 2025-06-09 | 10.39 | $10.40 | 145500 |
| 2025-06-06 | 10.40 | $10.38 | 95400 |
| 2025-06-05 | 10.41 | $10.40 | 120910 |
| 2025-06-04 | 10.41 | $10.44 | 114700 |
| 2025-06-03 | 10.42 | $10.41 | 152600 |
| 2025-06-02 | 10.43 | $10.46 | 224029 |
| 2025-05-30 | 10.43 | $10.43 | 100134 |
| 2025-05-29 | 10.43 | $10.43 | 199303 |
| 2025-05-28 | 10.44 | $10.40 | 166300 |
| 2025-05-27 | 10.46 | $10.48 | 179900 |
| 2025-05-23 | 10.46 | $10.38 | 114500 |
| 2025-05-22 | 10.48 | $10.40 | 215200 |
| 2025-05-21 | 10.51 | $10.30 | 216129 |
| 2025-05-20 | 10.56 | $10.48 | 175122 |
| 2025-05-19 | 10.58 | $10.51 | 241536 |
| 2025-05-16 | 10.59 | $10.59 | 222400 |
| 2025-05-15 | 10.60 | $10.62 | 154500 |
| 2025-05-14 | 10.59 | $10.59 | 106300 |
| 2025-05-13 | 10.60 | $10.66 | 120300 |
| 2025-05-12 | 10.58 | $10.68 | 198701 |
| 2025-05-09 | 10.57 | $10.70 | 105600 |
| 2025-05-08 | 10.54 | $10.69 | 73800 |
| 2025-05-07 | 10.52 | $10.67 | 154500 |
| 2025-05-06 | 10.49 | $10.66 | 142400 |
| 2025-05-05 | 10.47 | $10.63 | 166136 |
| 2025-05-02 | 10.44 | $10.65 | 210429 |
| 2025-05-01 | 10.41 | $10.60 | 230512 |
| 2025-04-30 | 10.39 | $10.56 | 224137 |
| 2025-04-29 | 10.37 | $10.48 | 259412 |
| 2025-04-28 | 10.36 | $10.48 | 311421 |
| 2025-04-25 | 10.35 | $10.52 | 131207 |
| 2025-04-24 | 10.34 | $10.50 | 154708 |
| 2025-04-23 | 10.33 | $10.40 | 263200 |
| 2025-04-22 | 10.34 | $10.25 | 184426 |
| 2025-04-21 | 10.39 | $10.23 | 276348 |
| 2025-04-17 | 10.44 | $10.43 | 179700 |
| 2025-04-16 | 10.47 | $10.42 | 96026 |
| 2025-04-15 | 10.50 | $10.45 | 202249 |
| 2025-04-14 | 10.54 | $10.53 | 270039 |
| 2025-04-11 | 10.56 | $10.29 | 308700 |
| 2025-04-10 | 10.64 | $10.31 | 563100 |
| 2025-04-09 | 10.73 | $10.60 | 954200 |
| 2025-04-08 | 10.77 | $10.29 | 580800 |
| 2025-04-07 | 10.88 | $10.69 | 447100 |
| 2025-04-04 | 10.93 | $10.88 | 309600 |
| 2025-04-03 | 10.95 | $10.97 | 307000 |
| 2025-04-02 | 10.95 | $10.99 | 145426 |
| 2025-04-01 | 10.94 | $11.00 | 255510 |
| 2025-03-31 | 10.94 | $10.99 | 130700 |
| 2025-03-28 | 10.93 | $10.92 | 117100 |
| 2025-03-27 | 10.94 | $10.88 | 166142 |
| 2025-03-26 | 10.96 | $10.94 | 116601 |
| 2025-03-25 | 10.97 | $11.01 | 135846 |
| 2025-03-24 | 10.97 | $11.14 | 445600 |
| 2025-03-21 | 10.95 | $11.02 | 108025 |
| 2025-03-20 | 10.94 | $10.98 | 295206 |
| 2025-03-19 | 10.94 | $10.81 | 364108 |
| 2025-03-18 | 10.98 | $10.85 | 243500 |
| 2025-03-17 | 11.01 | $10.89 | 173546 |
| 2025-03-14 | 11.04 | $10.88 | 307019 |
| 2025-03-13 | 11.08 | $10.91 | 234616 |
| 2025-03-12 | 11.13 | $11.03 | 261034 |
| 2025-03-11 | 11.15 | $11.04 | 153000 |
| 2025-03-10 | 11.17 | $11.09 | 179616 |
| 2025-03-07 | 11.19 | $11.10 | 188628 |
| 2025-03-06 | 11.21 | $11.13 | 147429 |
| 2025-03-05 | 11.22 | $11.22 | 145100 |
| 2025-03-04 | 11.22 | $11.18 | 164600 |
| 2025-03-03 | 11.22 | $11.22 | 213200 |
| 2025-02-28 | 11.22 | $11.29 | 192500 |
| 2025-02-27 | 11.20 | $11.20 | 104806 |
| 2025-02-26 | 11.20 | $11.24 | 328500 |
| 2025-02-25 | 11.19 | $11.20 | 234248 |
| 2025-02-24 | 11.18 | $11.15 | 184800 |
| 2025-02-21 | 11.19 | $11.20 | 141830 |
| 2025-02-20 | 11.18 | $11.19 | 163500 |
| 2025-02-19 | 11.18 | $11.21 | 225247 |
| 2025-02-18 | 11.17 | $11.15 | 235900 |
| 2025-02-14 | 11.17 | $11.16 | 211503 |
| 2025-02-13 | 11.17 | $11.11 | 186700 |
| 2025-02-12 | 11.18 | $11.05 | 192200 |
| 2025-02-11 | 11.21 | $11.22 | 173900 |
| 2025-02-10 | 11.20 | $11.26 | 232625 |
| 2025-02-07 | 11.19 | $11.26 | 140236 |
| 2025-02-06 | 11.17 | $11.30 | 116913 |
| 2025-02-05 | 11.14 | $11.28 | 148437 |
| 2025-02-04 | 11.11 | $11.22 | 150600 |
| 2025-02-03 | 11.08 | $11.16 | 173809 |
| 2025-01-31 | 11.07 | $11.20 | 171330 |
| 2025-01-30 | 11.05 | $11.16 | 128600 |
| 2025-01-29 | 11.03 | $11.08 | 189300 |
| 2025-01-28 | 11.02 | $11.12 | 192500 |
| 2025-01-27 | 11.00 | $11.12 | 185829 |
| 2025-01-24 | 10.98 | $11.04 | 135337 |
| 2025-01-23 | 10.98 | $11.03 | 311000 |
| 2025-01-22 | 10.98 | $11.09 | 301000 |
| 2025-01-21 | 10.97 | $11.11 | 96900 |
| 2025-01-17 | 10.95 | $11.02 | 190446 |
| 2025-01-16 | 10.94 | $11.02 | 126633 |
| 2025-01-15 | 10.94 | $11.02 | 180800 |
| 2025-01-14 | 10.94 | $10.93 | 166200 |
| 2025-01-13 | 10.95 | $10.88 | 210235 |
| 2025-01-10 | 10.98 | $10.90 | 284400 |
| 2025-01-08 | 11.01 | $11.02 | 160509 |
| 2025-01-07 | 11.02 | $11.02 | 144000 |
| 2025-01-06 | 11.04 | $11.11 | 198133 |
| 2025-01-03 | 11.03 | $11.17 | 129600 |
| 2025-01-02 | 11.02 | $11.12 | 113200 |
| 2024-12-31 | 11.01 | $11.04 | 623100 |
| 2024-12-30 | 11.02 | $10.95 | 470046 |
| 2024-12-27 | 11.05 | $11.12 | 758140 |
| 2024-12-26 | 11.05 | $10.95 | 682035 |
| 2024-12-24 | 11.09 | $10.98 | 256200 |
| 2024-12-23 | 11.13 | $11.00 | 616900 |
| 2024-12-20 | 11.18 | $10.96 | 433300 |
| 2024-12-19 | 11.23 | $10.96 | 644100 |
| 2024-12-18 | 11.30 | $11.04 | 302123 |
| 2024-12-17 | 11.36 | $11.12 | 458215 |
| 2024-12-16 | 11.42 | $11.24 | 266508 |
| 2024-12-13 | 11.46 | $11.32 | 249214 |
| 2024-12-12 | 11.49 | $11.45 | 338400 |
| 2024-12-11 | 11.50 | $11.55 | 344839 |
| 2024-12-10 | 11.48 | $11.50 | 241326 |
| 2024-12-09 | 11.48 | $11.45 | 214934 |
| 2024-12-06 | 11.48 | $11.55 | 269426 |
| 2024-12-05 | 11.46 | $11.51 | 286200 |
| 2024-12-04 | 11.45 | $11.57 | 279000 |
| 2024-12-03 | 11.43 | $11.56 | 262609 |
| 2024-12-02 | 11.40 | $11.58 | 244200 |
| 2024-11-29 | 11.37 | $11.63 | 73200 |
| 2024-11-27 | 11.32 | $11.52 | 208148 |
| 2024-11-26 | 11.28 | $11.37 | 97945 |
| 2024-11-25 | 11.27 | $11.34 | 315706 |
| 2024-11-22 | 11.27 | $11.26 | 229424 |
| 2024-11-21 | 11.28 | $11.30 | 168200 |
| 2024-11-20 | 11.29 | $11.33 | 227138 |
| 2024-11-19 | 11.29 | $11.36 | 86816 |
| 2024-11-18 | 11.29 | $11.34 | 142828 |
| 2024-11-15 | 11.29 | $11.31 | 111733 |
| 2024-11-14 | 11.30 | $11.44 | 159300 |
| 2024-11-13 | 11.28 | $11.39 | 231000 |
| 2024-11-12 | 11.27 | $11.38 | 244900 |
| 2024-11-11 | 11.27 | $11.46 | 244917 |
| 2024-11-08 | 11.24 | $11.43 | 249714 |
| 2024-11-07 | 11.22 | $11.30 | 252017 |
| 2024-11-06 | 11.23 | $11.13 | 321400 |
| 2024-11-05 | 11.27 | $11.26 | 199025 |
| 2024-11-04 | 11.29 | $11.22 | 451700 |
| 2024-11-01 | 11.33 | $11.16 | 500408 |
| 2024-10-31 | 11.39 | $11.27 | 514000 |
| 2024-10-30 | 11.43 | $11.22 | 275000 |
| 2024-10-29 | 11.50 | $11.23 | 356446 |
| 2024-10-28 | 11.57 | $11.31 | 273217 |
| 2024-10-25 | 11.63 | $11.40 | 270815 |
| 2024-10-24 | 11.69 | $11.37 | 279700 |
| 2024-10-23 | 11.76 | $11.49 | 203600 |
| 2024-10-22 | 11.83 | $11.66 | 257804 |
| 2024-10-21 | 11.86 | $11.77 | 102740 |
| 2024-10-18 | 11.88 | $11.85 | 159216 |
| 2024-10-17 | 11.88 | $11.84 | 289248 |
| 2024-10-16 | 11.89 | $11.79 | 120449 |
| 2024-10-15 | 11.90 | $11.77 | 132728 |
| 2024-10-14 | 11.93 | $11.82 | 162111 |
| 2024-10-11 | 11.94 | $11.85 | 175300 |
| 2024-10-10 | 11.96 | $11.84 | 141145 |
| 2024-10-09 | 11.97 | $11.84 | 169043 |
| 2024-10-08 | 11.99 | $11.86 | 186209 |
| 2024-10-07 | 12.01 | $11.87 | 222600 |
| 2024-10-04 | 12.02 | $11.93 | 207100 |
| 2024-10-03 | 12.03 | $11.94 | 293322 |
| 2024-10-02 | 12.03 | $11.98 | 274702 |
| 2024-10-01 | 12.03 | $12.01 | 287317 |
| 2024-09-30 | 12.02 | $12.00 | 193118 |
| 2024-09-27 | 12.01 | $11.99 | 281506 |
| 2024-09-26 | 11.99 | $11.97 | 175900 |
| 2024-09-25 | 11.98 | $11.95 | 191729 |
| 2024-09-24 | 11.97 | $11.97 | 105302 |
| 2024-09-23 | 11.95 | $11.98 | 180815 |
| 2024-09-20 | 11.92 | $11.99 | 186400 |
| 2024-09-19 | 11.89 | $11.98 | 290900 |
| 2024-09-18 | 11.86 | $11.89 | 300500 |
| 2024-09-17 | 11.84 | $11.86 | 141000 |
| 2024-09-16 | 11.82 | $11.90 | 189300 |
| 2024-09-13 | 11.78 | $11.90 | 245600 |
| 2024-09-12 | 11.74 | $11.90 | 245300 |
| 2024-09-11 | 11.70 | $11.86 | 264735 |
| 2024-09-10 | 11.65 | $11.73 | 254600 |
| 2024-09-09 | 11.63 | $11.63 | 128615 |
| 2024-09-06 | 11.62 | $11.66 | 155700 |
| 2024-09-05 | 11.60 | $11.62 | 193600 |
| 2024-09-04 | 11.59 | $11.63 | 205100 |
| 2024-09-03 | 11.58 | $11.63 | 214000 |
| 2024-08-30 | 11.56 | $11.58 | 126900 |
| 2024-08-29 | 11.55 | $11.53 | 200500 |
| 2024-08-28 | 11.54 | $11.51 | 147700 |
| 2024-08-27 | 11.54 | $11.52 | 233500 |
| 2024-08-26 | 11.54 | $11.51 | 203738 |
| 2024-08-23 | 11.54 | $11.51 | 341900 |
| 2024-08-22 | 11.54 | $11.48 | 143601 |
| 2024-08-21 | 11.54 | $11.50 | 260200 |
| 2024-08-20 | 11.54 | $11.51 | 113011 |
| 2024-08-19 | 11.54 | $11.53 | 199937 |
| 2024-08-16 | 11.53 | $11.49 | 246100 |
| 2024-08-15 | 11.53 | $11.46 | 91500 |
| 2024-08-14 | 11.53 | $11.51 | 202200 |
| 2024-08-13 | 11.53 | $11.53 | 157747 |
| 2024-08-12 | 11.52 | $11.49 | 108000 |
| 2024-08-09 | 11.51 | $11.49 | 205606 |
| 2024-08-08 | 11.50 | $11.51 | 188215 |
| 2024-08-07 | 11.49 | $11.55 | 271800 |
| 2024-08-06 | 11.47 | $11.54 | 129100 |
| 2024-08-05 | 11.44 | $11.41 | 171600 |
| 2024-08-02 | 11.44 | $11.56 | 245500 |
| 2024-08-01 | 11.40 | $11.49 | 221717 |
| 2024-07-31 | 11.37 | $11.37 | 279835 |
| 2024-07-30 | 11.36 | $11.36 | 229400 |
| 2024-07-29 | 11.36 | $11.32 | 207030 |
| 2024-07-26 | 11.36 | $11.37 | 168200 |
| 2024-07-25 | 11.35 | $11.34 | 157300 |
| 2024-07-24 | 11.34 | $11.30 | 112307 |
| 2024-07-23 | 11.34 | $11.36 | 126811 |
| 2024-07-22 | 11.33 | $11.36 | 148800 |
| 2024-07-19 | 11.31 | $11.26 | 508400 |
| 2024-07-18 | 11.32 | $11.31 | 181029 |
| 2024-07-17 | 11.31 | $11.31 | 158400 |
| 2024-07-16 | 11.30 | $11.36 | 243400 |
| 2024-07-15 | 11.28 | $11.34 | 253147 |
| 2024-07-12 | 11.26 | $11.45 | 317848 |
| 2024-07-11 | 11.21 | $11.30 | 259700 |
| 2024-07-10 | 11.18 | $11.23 | 178330 |
| 2024-07-09 | 11.17 | $11.19 | 191537 |
| 2024-07-08 | 11.16 | $11.17 | 201000 |
| 2024-07-05 | 11.16 | $11.18 | 182843 |
| 2024-07-03 | 11.15 | $11.16 | 185627 |
| 2024-07-02 | 11.14 | $11.15 | 269300 |
| 2024-07-01 | 11.14 | $11.13 | 235600 |
| 2024-06-28 | 11.14 | $11.18 | 392700 |
| 2024-06-27 | 11.12 | $11.16 | 204000 |
| 2024-06-26 | 11.11 | $11.13 | 204212 |
| 2024-06-25 | 11.11 | $11.12 | 132900 |
| 2024-06-24 | 11.10 | $11.11 | 207448 |
| 2024-06-21 | 11.10 | $11.11 | 188324 |
| 2024-06-20 | 11.10 | $11.13 | 200522 |
| 2024-06-18 | 11.09 | $11.13 | 202300 |
| 2024-06-17 | 11.08 | $11.10 | 137300 |
| 2024-06-14 | 11.08 | $11.08 | 275000 |
| 2024-06-13 | 11.08 | $11.20 | 264949 |
| 2024-06-12 | 11.05 | $11.14 | 297024 |
| 2024-06-11 | 11.03 | $11.10 | 197308 |
| 2024-06-10 | 11.02 | $11.09 | 277144 |
| 2024-06-07 | 11.01 | $11.06 | 223819 |
| 2024-06-06 | 11.00 | $11.07 | 179000 |
| 2024-06-05 | 10.99 | $11.06 | 289635 |
| 2024-06-04 | 10.98 | $11.06 | 249538 |
| 2024-06-03 | 10.96 | $10.97 | 105902 |
| 2024-05-31 | 10.97 | $10.93 | 180116 |
| 2024-05-30 | 10.98 | $10.83 | 146000 |
| 2024-05-29 | 11.02 | $10.87 | 183236 |
| 2024-05-28 | 11.06 | $10.96 | 154541 |
| 2024-05-24 | 11.08 | $11.07 | 97500 |
| 2024-05-23 | 11.09 | $11.01 | 160436 |
| 2024-05-22 | 11.11 | $11.05 | 238600 |
| 2024-05-21 | 11.12 | $11.14 | 214136 |
| 2024-05-20 | 11.12 | $11.13 | 135700 |
| 2024-05-17 | 11.11 | $11.14 | 230500 |
| 2024-05-16 | 11.11 | $11.15 | 189700 |
| 2024-05-15 | 11.10 | $11.16 | 254900 |
| 2024-05-14 | 11.09 | $11.12 | 227241 |
| 2024-05-13 | 11.08 | $11.18 | 96900 |
| 2024-05-10 | 11.07 | $11.18 | 166240 |
| 2024-05-09 | 11.05 | $11.22 | 132037 |
| 2024-05-08 | 11.01 | $11.21 | 167600 |
| 2024-05-07 | 10.98 | $11.18 | 206400 |
| 2024-05-06 | 10.95 | $11.11 | 281800 |
| 2024-05-03 | 10.92 | $11.05 | 287700 |
| 2024-05-02 | 10.91 | $10.94 | 183030 |
| 2024-05-01 | 10.92 | $10.94 | 276318 |
| 2024-04-30 | 10.93 | $10.93 | 167902 |
| 2024-04-29 | 10.94 | $10.99 | 169700 |
| 2024-04-26 | 10.94 | $10.92 | 128100 |
| 2024-04-25 | 10.96 | $10.92 | 151131 |
| 2024-04-24 | 10.99 | $10.99 | 183700 |
| 2024-04-23 | 11.00 | $11.00 | 255034 |
| 2024-04-22 | 11.02 | $10.94 | 230600 |
| 2024-04-19 | 11.05 | $10.98 | 202200 |
| 2024-04-18 | 11.08 | $11.00 | 255900 |
| 2024-04-17 | 11.11 | $11.06 | 245800 |
| 2024-04-16 | 11.13 | $11.00 | 478446 |
| 2024-04-15 | 11.17 | $11.03 | 174015 |
| 2024-04-12 | 11.21 | $11.13 | 145600 |
| 2024-04-11 | 11.23 | $11.20 | 175437 |
| 2024-04-10 | 11.25 | $11.15 | 330800 |
| 2024-04-09 | 11.27 | $11.25 | 112402 |
| 2024-04-08 | 11.29 | $11.24 | 159006 |
| 2024-04-05 | 11.30 | $11.16 | 137224 |
| 2024-04-04 | 11.34 | $11.20 | 145700 |
| 2024-04-03 | 11.37 | $11.23 | 241739 |
| 2024-04-02 | 11.40 | $11.30 | 241400 |
| 2024-04-01 | 11.42 | $11.33 | 245400 |
| 2024-03-28 | 11.44 | $11.46 | 399400 |
| 2024-03-27 | 11.44 | $11.49 | 257504 |
| 2024-03-26 | 11.42 | $11.40 | 196300 |
| 2024-03-25 | 11.43 | $11.36 | 135100 |
| 2024-03-22 | 11.44 | $11.39 | 167421 |
| 2024-03-21 | 11.45 | $11.35 | 294900 |
| 2024-03-20 | 11.47 | $11.39 | 215800 |
| 2024-03-19 | 11.48 | $11.41 | 125100 |
| 2024-03-18 | 11.50 | $11.45 | 112808 |
| 2024-03-15 | 11.50 | $11.39 | 119143 |
| 2024-03-14 | 11.52 | $11.36 | 231803 |
| 2024-03-13 | 11.55 | $11.51 | 152517 |
| 2024-03-12 | 11.54 | $11.48 | 247308 |
| 2024-03-11 | 11.55 | $11.52 | 122614 |
| 2024-03-08 | 11.55 | $11.57 | 390600 |
| 2024-03-07 | 11.53 | $11.63 | 113519 |
| 2024-03-06 | 11.50 | $11.59 | 141100 |
| 2024-03-05 | 11.47 | $11.57 | 571300 |
| 2024-03-04 | 11.45 | $11.53 | 302638 |
| 2024-03-01 | 11.42 | $11.51 | 269808 |
| 2024-02-29 | 11.40 | $11.43 | 105800 |
| 2024-02-28 | 11.39 | $11.38 | 173400 |
| 2024-02-27 | 11.38 | $11.33 | 228546 |
| 2024-02-26 | 11.39 | $11.36 | 157101 |
| 2024-02-23 | 11.39 | $11.39 | 149000 |
| 2024-02-22 | 11.39 | $11.42 | 117700 |
| 2024-02-21 | 11.38 | $11.41 | 146612 |
| 2024-02-20 | 11.36 | $11.43 | 131600 |
| 2024-02-16 | 11.34 | $11.41 | 127725 |
| 2024-02-15 | 11.33 | $11.42 | 281020 |
| 2024-02-14 | 11.30 | $11.33 | 151916 |
| 2024-02-13 | 11.30 | $11.25 | 235006 |
| 2024-02-12 | 11.31 | $11.34 | 301200 |
| 2024-02-09 | 11.30 | $11.27 | 342739 |
| 2024-02-08 | 11.30 | $11.28 | 205700 |
| 2024-02-07 | 11.30 | $11.30 | 169000 |
| 2024-02-06 | 11.30 | $11.30 | 245432 |
| 2024-02-05 | 11.30 | $11.26 | 212502 |
| 2024-02-02 | 11.30 | $11.33 | 207800 |
| 2024-02-01 | 11.29 | $11.42 | 334714 |
| 2024-01-31 | 11.27 | $11.28 | 381300 |
| 2024-01-30 | 11.26 | $11.25 | 174419 |
| 2024-01-29 | 11.26 | $11.22 | 339500 |
| 2024-01-26 | 11.27 | $11.15 | 275000 |
| 2024-01-25 | 11.29 | $11.28 | 133500 |
| 2024-01-24 | 11.29 | $11.25 | 177235 |
| 2024-01-23 | 11.30 | $11.17 | 148119 |
| 2024-01-22 | 11.33 | $11.22 | 201100 |
| 2024-01-19 | 11.34 | $11.05 | 796700 |
| 2024-01-18 | 11.40 | $11.11 | 245800 |
| 2024-01-17 | 11.45 | $11.14 | 304500 |
| 2024-01-16 | 11.50 | $11.14 | 515843 |
| 2024-01-12 | 11.56 | $11.29 | 318114 |
| 2024-01-11 | 11.60 | $11.27 | 477402 |
| 2024-01-10 | 11.64 | $11.40 | 352643 |
| 2024-01-09 | 11.67 | $11.47 | 333200 |
| 2024-01-08 | 11.68 | $11.56 | 175508 |
| 2024-01-05 | 11.68 | $11.48 | 172200 |
| 2024-01-04 | 11.68 | $11.49 | 244031 |
| 2024-01-03 | 11.69 | $11.58 | 286446 |
| 2024-01-02 | 11.67 | $11.59 | 300743 |
| 2023-12-29 | 11.65 | $11.64 | 636400 |
| 2023-12-28 | 11.62 | $11.46 | 488442 |
| 2023-12-27 | 11.61 | $11.53 | 315502 |
| 2023-12-26 | 11.59 | $11.57 | 261800 |
| 2023-12-22 | 11.55 | $11.57 | 236300 |
| 2023-12-21 | 11.50 | $11.54 | 506800 |
| 2023-12-20 | 11.45 | $11.46 | 445024 |
| 2023-12-19 | 11.41 | $11.46 | 604508 |
| 2023-12-18 | 11.36 | $11.35 | 319800 |
| 2023-12-15 | 11.32 | $11.34 | 306600 |
| 2023-12-14 | 11.27 | $11.32 | 392520 |
| 2023-12-13 | 11.22 | $11.18 | 299100 |
| 2023-12-12 | 11.18 | $11.15 | 221017 |
| 2023-12-11 | 11.15 | $11.12 | 213513 |
| 2023-12-08 | 11.12 | $11.13 | 364200 |
| 2023-12-07 | 11.07 | $11.07 | 348321 |
| 2023-12-06 | 11.03 | $11.00 | 328429 |
| 2023-12-05 | 11.00 | $11.02 | 292546 |
| 2023-12-04 | 10.95 | $11.00 | 264700 |
| 2023-12-01 | 10.90 | $11.06 | 266700 |
| 2023-11-30 | 10.83 | $10.91 | 305047 |
| 2023-11-29 | 10.77 | $10.91 | 514439 |
| 2023-11-28 | 10.70 | $10.79 | 262800 |
| 2023-11-27 | 10.65 | $10.68 | 273300 |
| 2023-11-24 | 10.60 | $10.81 | 106215 |
| 2023-11-22 | 10.52 | $10.81 | 359200 |
| 2023-11-21 | 10.43 | $10.68 | 254041 |
| 2023-11-20 | 10.35 | $10.61 | 241000 |
| 2023-11-17 | 10.27 | $10.51 | 258100 |
| 2023-11-16 | 10.19 | $10.49 | 315000 |
| 2023-11-15 | 10.10 | $10.26 | 390700 |
| 2023-11-14 | 10.05 | $10.24 | 172819 |
| 2023-11-13 | 10.00 | $10.12 | 133900 |
| 2023-11-10 | 9.96 | $10.17 | 119923 |
| 2023-11-09 | 9.90 | $10.10 | 130507 |
| 2023-11-08 | 9.85 | $10.21 | 230600 |
| 2023-11-07 | 9.77 | $10.12 | 296408 |
| 2023-11-06 | 9.69 | $10.04 | 129722 |
| 2023-11-03 | 9.61 | $10.13 | 227300 |
| 2023-11-02 | 9.51 | $9.90 | 562611 |
| 2023-11-01 | 9.43 | $9.83 | 439700 |
| 2023-10-31 | 9.36 | $9.59 | 523716 |
| 2023-10-30 | 9.33 | $9.52 | 546626 |
| 2023-10-27 | 9.31 | $9.40 | 299116 |
| 2023-10-26 | 9.32 | $9.35 | 226508 |
| 2023-10-25 | 9.33 | $9.34 | 311200 |
| 2023-10-24 | 9.36 | $9.47 | 296000 |
| 2023-10-23 | 9.36 | $9.34 | 304100 |
| 2023-10-20 | 9.39 | $9.40 | 504900 |
| 2023-10-19 | 9.41 | $9.45 | 567027 |
| 2023-10-18 | 9.43 | $9.41 | 439913 |
| 2023-10-17 | 9.45 | $9.49 | 202434 |
| 2023-10-16 | 9.47 | $9.56 | 260733 |
| 2023-10-13 | 9.48 | $9.61 | 216800 |
| 2023-10-12 | 9.48 | $9.65 | 176704 |
| 2023-10-11 | 9.47 | $9.72 | 294145 |
| 2023-10-10 | 9.45 | $9.58 | 268600 |
| 2023-10-09 | 9.45 | $9.53 | 332600 |
| 2023-10-06 | 9.47 | $9.42 | 316000 |
| 2023-10-05 | 9.52 | $9.50 | 245400 |
| 2023-10-04 | 9.56 | $9.56 | 334014 |
| 2023-10-03 | 9.59 | $9.51 | 209206 |
| 2023-10-02 | 9.64 | $9.51 | 378100 |
| 2023-09-29 | 9.70 | $9.55 | 236449 |
| 2023-09-28 | 9.77 | $9.51 | 359137 |
| 2023-09-27 | 9.85 | $9.58 | 320800 |
| 2023-09-26 | 9.94 | $9.70 | 410500 |
| 2023-09-25 | 10.01 | $9.86 | 203100 |
| 2023-09-22 | 10.07 | $10.06 | 193900 |
| 2023-09-21 | 10.09 | $9.99 | 190400 |
| 2023-09-20 | 10.13 | $10.14 | 256137 |
| 2023-09-19 | 10.15 | $10.10 | 214600 |
| 2023-09-18 | 10.18 | $10.10 | 227000 |
| 2023-09-15 | 10.21 | $10.13 | 379512 |
| 2023-09-14 | 10.24 | $10.19 | 214338 |
| 2023-09-13 | 10.27 | $10.28 | 167641 |
| 2023-09-12 | 10.29 | $10.27 | 74838 |
| 2023-09-11 | 10.31 | $10.26 | 176135 |
| 2023-09-08 | 10.33 | $10.31 | 179341 |
| 2023-09-07 | 10.36 | $10.33 | 143832 |
| 2023-09-06 | 10.38 | $10.38 | 182522 |
| 2023-09-05 | 10.39 | $10.42 | 187500 |
| 2023-09-01 | 10.40 | $10.43 | 113000 |
| 2023-08-31 | 10.41 | $10.47 | 185222 |
| 2023-08-30 | 10.41 | $10.46 | 175000 |
| 2023-08-29 | 10.42 | $10.47 | 229948 |
| 2023-08-28 | 10.42 | $10.42 | 67522 |
| 2023-08-25 | 10.44 | $10.40 | 150221 |
| 2023-08-24 | 10.47 | $10.40 | 169427 |
| 2023-08-23 | 10.50 | $10.45 | 136500 |
| 2023-08-22 | 10.53 | $10.42 | 123706 |
| 2023-08-21 | 10.57 | $10.45 | 130921 |
| 2023-08-18 | 10.60 | $10.50 | 293700 |
| 2023-08-17 | 10.64 | $10.52 | 155411 |
| 2023-08-16 | 10.68 | $10.50 | 146838 |
| 2023-08-15 | 10.73 | $10.60 | 116900 |
| 2023-08-14 | 10.76 | $10.65 | 87300 |
| 2023-08-11 | 10.79 | $10.72 | 125128 |
| 2023-08-10 | 10.81 | $10.66 | 157135 |
| 2023-08-09 | 10.85 | $10.72 | 146535 |
| 2023-08-08 | 10.88 | $10.70 | 161748 |
| 2023-08-07 | 10.92 | $10.72 | 143100 |
| 2023-08-04 | 10.96 | $10.82 | 150716 |
| 2023-08-03 | 10.99 | $10.74 | 167300 |
| 2023-08-02 | 11.04 | $10.96 | 192817 |
| 2023-08-01 | 11.05 | $11.10 | 150709 |
| 2023-07-31 | 11.03 | $11.13 | 122200 |
| 2023-07-28 | 11.01 | $11.07 | 125832 |
| 2023-07-27 | 10.99 | $10.96 | 146100 |
| 2023-07-26 | 10.99 | $11.03 | 129607 |
| 2023-07-25 | 10.98 | $11.02 | 197537 |
| 2023-07-24 | 10.96 | $11.09 | 266500 |
| 2023-07-21 | 10.93 | $10.94 | 123910 |
| 2023-07-20 | 10.93 | $10.93 | 146832 |
| 2023-07-19 | 10.92 | $11.00 | 127031 |
| 2023-07-18 | 10.90 | $10.94 | 90700 |
| 2023-07-17 | 10.90 | $10.88 | 141700 |
| 2023-07-14 | 10.90 | $10.86 | 164800 |
| 2023-07-13 | 10.90 | $10.95 | 144400 |
| 2023-07-12 | 10.89 | $10.94 | 184845 |
| 2023-07-11 | 10.88 | $10.89 | 123427 |
| 2023-07-10 | 10.88 | $10.88 | 94500 |
| 2023-07-07 | 10.87 | $10.85 | 251300 |
| 2023-07-06 | 10.88 | $10.83 | 225400 |
| 2023-07-05 | 10.89 | $10.91 | 142600 |
| 2023-07-03 | 10.88 | $10.96 | 87100 |
| 2023-06-30 | 10.86 | $10.94 | 202646 |
| 2023-06-29 | 10.85 | $10.91 | 169900 |
| 2023-06-28 | 10.83 | $11.02 | 143825 |
| 2023-06-27 | 10.79 | $10.89 | 141400 |
| 2023-06-26 | 10.78 | $10.86 | 260737 |
| 2023-06-23 | 10.76 | $10.79 | 158500 |
| 2023-06-22 | 10.76 | $10.74 | 189804 |
| 2023-06-21 | 10.77 | $10.78 | 154134 |
| 2023-06-20 | 10.78 | $10.77 | 202438 |
| 2023-06-16 | 10.78 | $10.76 | 128600 |
| 2023-06-15 | 10.79 | $10.80 | 165700 |
| 2023-06-14 | 10.80 | $10.78 | 132739 |
| 2023-06-13 | 10.81 | $10.81 | 128179 |
| 2023-06-12 | 10.81 | $10.91 | 119829 |
| 2023-06-09 | 10.79 | $10.88 | 76800 |
| 2023-06-08 | 10.78 | $10.94 | 111629 |
| 2023-06-07 | 10.76 | $10.82 | 147600 |
| 2023-06-06 | 10.75 | $10.84 | 160300 |
| 2023-06-05 | 10.74 | $10.82 | 171747 |
| 2023-06-02 | 10.74 | $10.80 | 133800 |
| 2023-06-01 | 10.73 | $10.82 | 262300 |
| 2023-05-31 | 10.73 | $10.83 | 210703 |
| 2023-05-30 | 10.72 | $10.72 | 235917 |
| 2023-05-26 | 10.73 | $10.65 | 125500 |
| 2023-05-25 | 10.76 | $10.68 | 164946 |
| 2023-05-24 | 10.79 | $10.59 | 239897 |
| 2023-05-23 | 10.85 | $10.68 | 278326 |
| 2023-05-22 | 10.89 | $10.71 | 231800 |
| 2023-05-19 | 10.94 | $10.79 | 125300 |
| 2023-05-18 | 10.97 | $10.85 | 343228 |
| 2023-05-17 | 11.01 | $10.98 | 134920 |
| 2023-05-16 | 11.01 | $10.92 | 243000 |
| 2023-05-15 | 11.04 | $10.92 | 255200 |
| 2023-05-12 | 11.06 | $11.02 | 116400 |
| 2023-05-11 | 11.07 | $10.98 | 263819 |
| 2023-05-10 | 11.09 | $11.02 | 228100 |
| 2023-05-09 | 11.11 | $11.04 | 360688 |
| 2023-05-08 | 11.12 | $11.12 | 160000 |
| 2023-05-05 | 11.12 | $11.24 | 208700 |
| 2023-05-04 | 11.09 | $11.18 | 216603 |
| 2023-05-03 | 11.07 | $11.18 | 143400 |
| 2023-05-02 | 11.04 | $11.12 | 235000 |
| 2023-05-01 | 11.03 | $11.06 | 229127 |
| 2023-04-28 | 11.02 | $11.12 | 196400 |
| 2023-04-27 | 11.01 | $11.06 | 115807 |
| 2023-04-26 | 11.00 | $11.04 | 153228 |
| 2023-04-25 | 10.99 | $10.90 | 145400 |
| 2023-04-24 | 11.02 | $10.89 | 116100 |
| 2023-04-21 | 11.05 | $10.92 | 141616 |
| 2023-04-20 | 11.08 | $10.91 | 154341 |
| 2023-04-19 | 11.11 | $10.87 | 195600 |
| 2023-04-18 | 11.16 | $10.95 | 200243 |
| 2023-04-17 | 11.20 | $11.09 | 226219 |
| 2023-04-14 | 11.22 | $11.14 | 139000 |
| 2023-04-13 | 11.23 | $11.27 | 68101 |
| 2023-04-12 | 11.21 | $11.25 | 113628 |
| 2023-04-11 | 11.20 | $11.23 | 112929 |
| 2023-04-10 | 11.18 | $11.17 | 148100 |
| 2023-04-06 | 11.18 | $11.23 | 173000 |
| 2023-04-05 | 11.16 | $11.31 | 242617 |
| 2023-04-04 | 11.12 | $11.19 | 186811 |
| 2023-04-03 | 11.10 | $11.27 | 129200 |
| 2023-03-31 | 11.06 | $11.34 | 143900 |
| 2023-03-30 | 11.00 | $11.25 | 116035 |
| 2023-03-29 | 10.94 | $11.10 | 124300 |
| 2023-03-28 | 10.91 | $11.14 | 105540 |
| 2023-03-27 | 10.87 | $11.03 | 211429 |
| 2023-03-24 | 10.85 | $10.88 | 217600 |
| 2023-03-23 | 10.85 | $10.79 | 261500 |
| 2023-03-22 | 10.87 | $10.92 | 211400 |
| 2023-03-21 | 10.87 | $10.89 | 89600 |
| 2023-03-20 | 10.88 | $11.00 | 119614 |
| 2023-03-17 | 10.86 | $11.01 | 138300 |
| 2023-03-16 | 10.84 | $10.91 | 138746 |
| 2023-03-15 | 10.84 | $10.93 | 63000 |
| 2023-03-14 | 10.84 | $10.89 | 83347 |
| 2023-03-13 | 10.84 | $10.91 | 110016 |
| 2023-03-10 | 10.84 | $10.88 | 60500 |
| 2023-03-09 | 10.85 | $10.94 | 281300 |
| 2023-03-08 | 10.85 | $10.85 | 100900 |
| 2023-03-07 | 10.87 | $10.83 | 132044 |
| 2023-03-06 | 10.89 | $10.79 | 176600 |
| 2023-03-03 | 10.93 | $10.86 | 156700 |
| 2023-03-02 | 10.96 | $10.86 | 63510 |
| 2023-03-01 | 11.00 | $10.89 | 73207 |
| 2023-02-28 | 11.03 | $10.91 | 97400 |
| 2023-02-27 | 11.07 | $10.94 | 113522 |
| 2023-02-24 | 11.11 | $10.80 | 114530 |
| 2023-02-23 | 11.19 | $10.94 | 59842 |
| 2023-02-22 | 11.25 | $10.98 | 67500 |
| 2023-02-21 | 11.31 | $11.00 | 110936 |
| 2023-02-17 | 11.38 | $11.16 | 159300 |
| 2023-02-16 | 11.42 | $11.13 | 73000 |
| 2023-02-15 | 11.47 | $11.29 | 115625 |
| 2023-02-14 | 11.51 | $11.36 | 168500 |
| 2023-02-13 | 11.53 | $11.41 | 320800 |
| 2023-02-10 | 11.54 | $11.46 | 79136 |
| 2023-02-09 | 11.54 | $11.46 | 126200 |
| 2023-02-08 | 11.55 | $11.51 | 126500 |
| 2023-02-07 | 11.54 | $11.48 | 132904 |
| 2023-02-06 | 11.53 | $11.32 | 159440 |
| 2023-02-03 | 11.56 | $11.46 | 121000 |
| 2023-02-02 | 11.57 | $11.59 | 128700 |
| 2023-02-01 | 11.54 | $11.57 | 146415 |
| 2023-01-31 | 11.52 | $11.52 | 215745 |
| 2023-01-30 | 11.50 | $11.40 | 133213 |
| 2023-01-27 | 11.50 | $11.46 | 193734 |
| 2023-01-26 | 11.49 | $11.36 | 217047 |
| 2023-01-25 | 11.50 | $11.44 | 193300 |
| 2023-01-24 | 11.49 | $11.58 | 158800 |
| 2023-01-23 | 11.44 | $11.60 | 125626 |
| 2023-01-20 | 11.39 | $11.59 | 136800 |
| 2023-01-19 | 11.33 | $11.39 | 214000 |
| 2023-01-18 | 11.30 | $11.36 | 129915 |
| 2023-01-17 | 11.27 | $11.31 | 119538 |
| 2023-01-13 | 11.24 | $11.26 | 123900 |
| 2023-01-12 | 11.22 | $11.35 | 99000 |
| 2023-01-11 | 11.18 | $11.25 | 223116 |
| 2023-01-10 | 11.15 | $11.18 | 157200 |
| 2023-01-09 | 11.13 | $11.26 | 88000 |
| 2023-01-06 | 11.09 | $11.19 | 143217 |
| 2023-01-05 | 11.06 | $11.04 | 101800 |
| 2023-01-04 | 11.06 | $11.19 | 92800 |
| 2023-01-03 | 11.02 | $11.11 | 147400 |
| 2022-12-30 | 10.99 | $11.21 | 461900 |
| 2022-12-29 | 10.93 | $10.99 | 547737 |
| 2022-12-28 | 10.91 | $10.89 | 423100 |
| 2022-12-27 | 10.91 | $10.74 | 482200 |
| 2022-12-23 | 10.95 | $10.84 | 167035 |
| 2022-12-22 | 10.96 | $10.87 | 233801 |
| 2022-12-21 | 10.97 | $10.86 | 277042 |
| 2022-12-20 | 10.98 | $10.83 | 251900 |
| 2022-12-19 | 11.01 | $10.84 | 354226 |
| 2022-12-16 | 11.03 | $10.83 | 222300 |
| 2022-12-15 | 11.06 | $10.93 | 278705 |
| 2022-12-14 | 11.07 | $10.94 | 312000 |
| 2022-12-13 | 11.08 | $10.98 | 248000 |
| 2022-12-12 | 11.08 | $10.92 | 256700 |
| 2022-12-09 | 11.09 | $10.94 | 209429 |
| 2022-12-08 | 11.10 | $11.00 | 380200 |
| 2022-12-07 | 11.09 | $11.05 | 504333 |
| 2022-12-06 | 11.08 | $11.06 | 147900 |
| 2022-12-05 | 11.06 | $11.02 | 409600 |
| 2022-12-02 | 11.04 | $11.05 | 465500 |
| 2022-12-01 | 11.01 | $11.08 | 252400 |
| 2022-11-30 | 10.97 | $11.15 | 263340 |
| 2022-11-29 | 10.91 | $11.04 | 485249 |
| 2022-11-28 | 10.86 | $11.00 | 297000 |
| 2022-11-25 | 10.81 | $11.05 | 35200 |
| 2022-11-23 | 10.73 | $11.04 | 179126 |
| 2022-11-22 | 10.65 | $11.08 | 219400 |
| 2022-11-21 | 10.55 | $10.90 | 157900 |
| 2022-11-18 | 10.47 | $10.81 | 227105 |
| 2022-11-17 | 10.39 | $10.88 | 341800 |
| 2022-11-16 | 10.28 | $10.86 | 416700 |
| 2022-11-15 | 10.17 | $10.50 | 249100 |
| 2022-11-14 | 10.11 | $10.30 | 463819 |
| 2022-11-11 | 10.08 | $10.36 | 259411 |
| 2022-11-10 | 10.04 | $10.34 | 238800 |
| 2022-11-09 | 9.99 | $10.11 | 278647 |
| 2022-11-08 | 9.99 | $10.16 | 156819 |
| 2022-11-07 | 9.98 | $10.14 | 241100 |
| 2022-11-04 | 9.97 | $10.09 | 329433 |
| 2022-11-03 | 9.97 | $9.99 | 289519 |
| 2022-11-02 | 9.99 | $10.08 | 284600 |
| 2022-11-01 | 10.01 | $10.08 | 184000 |
| 2022-10-31 | 10.02 | $10.04 | 333000 |
| 2022-10-28 | 10.05 | $10.00 | 249000 |
| 2022-10-27 | 10.09 | $10.02 | 184034 |
| 2022-10-26 | 10.13 | $10.18 | 281200 |
| 2022-10-25 | 10.15 | $10.13 | 403000 |
| 2022-10-24 | 10.19 | $10.09 | 396900 |
| 2022-10-21 | 10.24 | $10.26 | 196600 |
| 2022-10-20 | 10.26 | $10.36 | 248316 |
| 2022-10-19 | 10.27 | $10.29 | 218946 |
| 2022-10-18 | 10.30 | $10.38 | 246347 |
| 2022-10-17 | 10.31 | $10.32 | 297400 |
| 2022-10-14 | 10.34 | $10.31 | 252200 |
| 2022-10-13 | 10.38 | $10.38 | 396000 |
| 2022-10-12 | 10.42 | $10.51 | 212537 |
| 2022-10-11 | 10.43 | $10.59 | 183100 |
| 2022-10-10 | 10.42 | $10.61 | 119519 |
| 2022-10-07 | 10.42 | $10.65 | 140321 |
| 2022-10-06 | 10.41 | $10.64 | 150403 |
| 2022-10-05 | 10.40 | $10.55 | 165147 |
| 2022-10-04 | 10.41 | $10.67 | 316818 |
| 2022-10-03 | 10.39 | $10.51 | 223416 |
| 2022-09-30 | 10.41 | $10.43 | 157700 |
| 2022-09-29 | 10.46 | $10.41 | 213028 |
| 2022-09-28 | 10.51 | $10.49 | 265927 |
| 2022-09-27 | 10.57 | $10.44 | 141100 |
| 2022-09-26 | 10.64 | $10.44 | 190000 |
| 2022-09-23 | 10.73 | $10.58 | 160800 |
| 2022-09-22 | 10.80 | $10.67 | 256602 |
| 2022-09-21 | 10.87 | $10.78 | 207934 |
| 2022-09-20 | 10.93 | $10.69 | 218000 |
| 2022-09-19 | 11.02 | $10.85 | 191600 |
| 2022-09-16 | 11.09 | $10.88 | 303244 |
| 2022-09-15 | 11.17 | $10.93 | 267846 |
| 2022-09-14 | 11.25 | $11.09 | 187713 |
| 2022-09-13 | 11.31 | $11.15 | 122900 |
| 2022-09-12 | 11.37 | $11.26 | 170412 |
| 2022-09-09 | 11.42 | $11.35 | 57132 |
| 2022-09-08 | 11.46 | $11.36 | 73325 |
| 2022-09-07 | 11.51 | $11.37 | 103336 |
| 2022-09-06 | 11.56 | $11.28 | 154500 |
| 2022-09-02 | 11.64 | $11.40 | 129400 |
| 2022-09-01 | 11.71 | $11.40 | 167900 |
| 2022-08-31 | 11.79 | $11.56 | 80000 |
| 2022-08-30 | 11.84 | $11.60 | 83118 |
| 2022-08-29 | 11.91 | $11.64 | 93000 |
| 2022-08-26 | 11.97 | $11.79 | 64800 |
| 2022-08-25 | 12.01 | $11.84 | 127928 |
| 2022-08-24 | 12.05 | $11.85 | 72116 |
| 2022-08-23 | 12.09 | $11.88 | 103600 |
| 2022-08-22 | 12.13 | $11.78 | 94500 |
| 2022-08-19 | 12.21 | $11.90 | 102100 |
| 2022-08-18 | 12.26 | $11.99 | 147236 |
| 2022-08-17 | 12.31 | $12.04 | 158124 |
| 2022-08-16 | 12.35 | $12.27 | 68932 |
| 2022-08-15 | 12.35 | $12.36 | 83724 |
| 2022-08-12 | 12.33 | $12.38 | 93734 |
| 2022-08-11 | 12.30 | $12.28 | 140100 |
| 2022-08-10 | 12.28 | $12.33 | 163201 |
| 2022-08-09 | 12.25 | $12.26 | 76910 |
| 2022-08-08 | 12.23 | $12.23 | 85100 |
| 2022-08-05 | 12.22 | $12.15 | 101900 |
| 2022-08-04 | 12.22 | $12.28 | 124800 |
| 2022-08-03 | 12.18 | $12.28 | 147233 |
| 2022-08-02 | 12.15 | $12.26 | 143700 |
| 2022-08-01 | 12.11 | $12.23 | 114800 |
| 2022-07-29 | 12.06 | $12.24 | 140200 |
| 2022-07-28 | 12.01 | $12.15 | 133600 |
| 2022-07-27 | 11.97 | $11.97 | 79239 |
| 2022-07-26 | 11.96 | $11.96 | 85501 |
| 2022-07-25 | 11.96 | $11.90 | 78135 |
| 2022-07-22 | 11.96 | $11.92 | 129800 |
| 2022-07-21 | 11.95 | $11.84 | 121000 |
| 2022-07-20 | 11.97 | $11.92 | 145900 |
| 2022-07-19 | 11.96 | $11.96 | 115300 |
| 2022-07-18 | 11.95 | $11.87 | 202418 |
| 2022-07-15 | 11.96 | $12.01 | 115300 |
| 2022-07-14 | 11.93 | $11.97 | 109900 |
| 2022-07-13 | 11.91 | $12.03 | 191906 |
| 2022-07-12 | 11.87 | $12.11 | 176900 |
| 2022-07-11 | 11.81 | $12.10 | 207600 |
| 2022-07-08 | 11.74 | $11.97 | 223507 |
| 2022-07-07 | 11.68 | $12.01 | 374100 |
| 2022-07-06 | 11.61 | $11.92 | 186900 |
| 2022-07-05 | 11.54 | $11.82 | 204800 |
| 2022-07-01 | 11.49 | $11.76 | 227949 |
| 2022-06-30 | 11.44 | $11.66 | 267735 |
| 2022-06-29 | 11.40 | $11.58 | 192800 |
| 2022-06-28 | 11.38 | $11.48 | 96444 |
| 2022-06-27 | 11.37 | $11.49 | 109600 |
| 2022-06-24 | 11.36 | $11.48 | 91446 |
| 2022-06-23 | 11.36 | $11.37 | 128700 |
| 2022-06-22 | 11.37 | $11.25 | 176400 |
| 2022-06-21 | 11.42 | $11.12 | 155943 |
| 2022-06-17 | 11.50 | $11.15 | 90000 |
| 2022-06-16 | 11.58 | $11.16 | 239332 |
| 2022-06-15 | 11.68 | $11.31 | 174600 |
| 2022-06-14 | 11.76 | $11.31 | 281043 |
| 2022-06-13 | 11.86 | $11.57 | 331029 |
| 2022-06-10 | 11.92 | $11.81 | 232500 |
| 2022-06-09 | 11.93 | $11.89 | 95747 |
| 2022-06-08 | 11.93 | $12.02 | 217535 |
| 2022-06-07 | 11.90 | $12.00 | 232500 |
| 2022-06-06 | 11.88 | $11.95 | 287700 |
| 2022-06-03 | 11.85 | $12.11 | 73600 |
| 2022-06-02 | 11.79 | $12.22 | 208435 |
| 2022-06-01 | 11.70 | $12.19 | 133000 |
| 2022-05-31 | 11.60 | $12.06 | 151800 |
| 2022-05-27 | 11.51 | $12.07 | 166800 |
| 2022-05-26 | 11.40 | $11.91 | 282521 |
| 2022-05-25 | 11.31 | $11.63 | 237201 |
| 2022-05-24 | 11.27 | $11.41 | 288346 |
| 2022-05-23 | 11.27 | $11.33 | 203900 |
| 2022-05-20 | 11.28 | $11.28 | 238400 |
| 2022-05-19 | 11.31 | $11.24 | 297007 |
| 2022-05-18 | 11.36 | $11.10 | 226700 |
| 2022-05-17 | 11.44 | $11.31 | 186730 |
| 2022-05-16 | 11.50 | $11.46 | 216527 |
| 2022-05-13 | 11.53 | $11.50 | 167639 |
| 2022-05-12 | 11.56 | $11.62 | 215120 |
| 2022-05-11 | 11.57 | $11.57 | 154700 |
| 2022-05-10 | 11.59 | $11.63 | 247500 |
| 2022-05-09 | 11.61 | $11.59 | 198700 |
| 2022-05-06 | 11.64 | $11.71 | 275541 |
| 2022-05-05 | 11.65 | $11.73 | 360030 |
| 2022-05-04 | 11.66 | $11.79 | 425900 |
| 2022-05-03 | 11.66 | $11.79 | 183700 |
| 2022-05-02 | 11.66 | $11.72 | 177325 |
| 2022-04-29 | 11.67 | $11.81 | 174547 |
| 2022-04-28 | 11.68 | $11.93 | 391919 |
| 2022-04-27 | 11.65 | $11.81 | 214200 |
| 2022-04-26 | 11.66 | $11.80 | 139019 |
| 2022-04-25 | 11.66 | $11.71 | 184300 |
| 2022-04-22 | 11.69 | $11.81 | 213900 |
| 2022-04-21 | 11.70 | $11.81 | 422900 |
| 2022-04-20 | 11.72 | $11.77 | 362218 |
| 2022-04-19 | 11.75 | $11.66 | 397017 |
| 2022-04-18 | 11.81 | $11.75 | 249743 |
| 2022-04-14 | 11.86 | $11.73 | 257104 |
| 2022-04-13 | 11.93 | $11.81 | 261700 |
| 2022-04-12 | 11.99 | $11.84 | 158800 |
| 2022-04-11 | 12.06 | $11.92 | 188310 |
| 2022-04-08 | 12.13 | $12.07 | 161711 |
| 2022-04-07 | 12.17 | $12.10 | 131000 |
| 2022-04-06 | 12.22 | $12.17 | 131219 |
| 2022-04-05 | 12.27 | $12.33 | 178200 |
| 2022-04-04 | 12.28 | $12.45 | 173331 |
| 2022-04-01 | 12.28 | $12.50 | 225400 |
| 2022-03-31 | 12.27 | $12.55 | 284802 |
| 2022-03-30 | 12.25 | $12.29 | 135817 |
| 2022-03-29 | 12.28 | $12.21 | 387303 |
| 2022-03-28 | 12.33 | $12.20 | 203900 |
| 2022-03-25 | 12.40 | $12.36 | 256635 |
| 2022-03-24 | 12.44 | $12.37 | 114400 |
| 2022-03-23 | 12.50 | $12.44 | 118027 |
| 2022-03-22 | 12.55 | $12.50 | 101900 |
| 2022-03-21 | 12.59 | $12.53 | 245536 |
| 2022-03-18 | 12.64 | $12.52 | 176210 |
| 2022-03-17 | 12.70 | $12.50 | 195916 |
| 2022-03-16 | 12.77 | $12.47 | 222300 |
| 2022-03-15 | 12.87 | $12.60 | 121935 |
| 2022-03-14 | 12.95 | $12.63 | 105840 |
| 2022-03-11 | 13.05 | $12.80 | 80900 |
| 2022-03-10 | 13.12 | $12.91 | 128843 |
| 2022-03-09 | 13.18 | $13.09 | 87700 |
| 2022-03-08 | 13.22 | $13.17 | 981100 |
| 2022-03-07 | 13.25 | $13.20 | 82028 |
| 2022-03-04 | 13.27 | $13.48 | 70400 |
| 2022-03-03 | 13.24 | $13.50 | 90439 |
| 2022-03-02 | 13.20 | $13.49 | 127100 |
| 2022-03-01 | 13.16 | $13.49 | 163011 |
| 2022-02-28 | 13.12 | $13.39 | 121201 |
| 2022-02-25 | 13.08 | $13.31 | 131941 |
| 2022-02-24 | 13.07 | $13.28 | 219100 |
| 2022-02-23 | 13.05 | $13.09 | 189800 |
| 2022-02-22 | 13.08 | $13.08 | 103418 |
| 2022-02-18 | 13.11 | $13.24 | 122200 |
| 2022-02-17 | 13.12 | $13.28 | 293300 |
| 2022-02-16 | 13.12 | $13.15 | 217407 |
| 2022-02-15 | 13.16 | $13.01 | 181700 |
| 2022-02-14 | 13.22 | $12.98 | 136200 |
| 2022-02-11 | 13.31 | $13.19 | 200101 |
| 2022-02-10 | 13.37 | $13.42 | 363903 |
| 2022-02-09 | 13.39 | $13.53 | 119500 |
| 2022-02-08 | 13.40 | $13.55 | 178100 |
| 2022-02-07 | 13.40 | $13.49 | 137412 |
| 2022-02-04 | 13.42 | $13.40 | 120518 |
| 2022-02-03 | 13.46 | $13.53 | 69525 |
| 2022-02-02 | 13.48 | $13.66 | 105200 |
| 2022-02-01 | 13.48 | $13.63 | 88536 |
| 2022-01-31 | 13.49 | $13.52 | 123749 |
| 2022-01-28 | 13.52 | $13.45 | 57500 |
| 2022-01-27 | 13.58 | $13.51 | 131200 |
| 2022-01-26 | 13.63 | $13.46 | 214900 |
| 2022-01-25 | 13.71 | $13.57 | 159600 |
| 2022-01-24 | 13.78 | $13.49 | 234910 |
| 2022-01-21 | 13.88 | $13.48 | 236046 |
| 2022-01-20 | 13.99 | $13.57 | 206731 |
| 2022-01-19 | 14.11 | $13.75 | 242605 |
| 2022-01-18 | 14.21 | $13.75 | 131400 |
| 2022-01-14 | 14.33 | $14.09 | 104942 |
| 2022-01-13 | 14.40 | $14.18 | 90400 |
| 2022-01-12 | 14.46 | $14.29 | 154000 |
| 2022-01-11 | 14.50 | $14.29 | 94919 |
| 2022-01-10 | 14.55 | $14.36 | 98100 |
| 2022-01-07 | 14.60 | $14.41 | 122600 |
| 2022-01-06 | 14.64 | $14.38 | 201900 |
| 2022-01-05 | 14.70 | $14.47 | 129500 |
| 2022-01-04 | 14.75 | $14.69 | 90700 |
| 2022-01-03 | 14.76 | $14.76 | 169200 |
| 2021-12-31 | 14.75 | $14.82 | 88900 |
| 2021-12-30 | 14.73 | $14.67 | 104600 |
| 2021-12-29 | 14.74 | $14.76 | 68001 |
| 2021-12-28 | 14.73 | $14.76 | 33400 |
| 2021-12-27 | 14.72 | $14.76 | 40100 |
| 2021-12-23 | 14.71 | $14.74 | 39121 |
| 2021-12-22 | 14.70 | $14.68 | 85846 |
| 2021-12-21 | 14.71 | $14.59 | 149306 |
| 2021-12-20 | 14.73 | $14.74 | 98710 |
| 2021-12-17 | 14.72 | $14.73 | 41200 |
| 2021-12-16 | 14.71 | $14.70 | 150829 |
| 2021-12-15 | 14.71 | $14.68 | 116500 |
| 2021-12-14 | 14.71 | $14.77 | 55400 |
| 2021-12-13 | 14.70 | $14.82 | 78200 |
| 2021-12-10 | 14.67 | $14.80 | 56900 |
| 2021-12-09 | 14.63 | $14.75 | 136900 |
| 2021-12-08 | 14.61 | $14.72 | 380621 |
| 2021-12-07 | 14.58 | $14.60 | 137000 |
| 2021-12-06 | 14.58 | $14.48 | 66947 |
| 2021-12-03 | 14.61 | $14.51 | 48939 |
| 2021-12-02 | 14.63 | $14.51 | 123037 |
| 2021-12-01 | 14.65 | $14.63 | 244400 |
| 2021-11-30 | 14.65 | $14.76 | 84535 |
| 2021-11-29 | 14.63 | $14.70 | 67644 |
| 2021-11-26 | 14.61 | $14.59 | 32040 |
| 2021-11-24 | 14.61 | $14.60 | 91700 |
| 2021-11-23 | 14.61 | $14.52 | 55841 |
| 2021-11-22 | 14.63 | $14.61 | 59838 |
| 2021-11-19 | 14.63 | $14.58 | 52513 |
| 2021-11-18 | 14.64 | $14.62 | 48100 |
| 2021-11-17 | 14.65 | $14.65 | 77100 |
| 2021-11-16 | 14.64 | $14.65 | 105747 |
| 2021-11-15 | 14.64 | $14.71 | 78000 |
| 2021-11-12 | 14.62 | $14.75 | 187600 |
| 2021-11-11 | 14.59 | $14.77 | 60900 |
| 2021-11-10 | 14.55 | $14.73 | 218512 |
| 2021-11-09 | 14.52 | $14.67 | 74700 |
| 2021-11-08 | 14.49 | $14.69 | 73633 |
| 2021-11-05 | 14.45 | $14.65 | 267300 |
| 2021-11-04 | 14.41 | $14.60 | 124600 |
| 2021-11-03 | 14.39 | $14.55 | 111114 |
| 2021-11-02 | 14.36 | $14.58 | 114100 |
| 2021-11-01 | 14.33 | $14.57 | 257929 |
| 2021-10-29 | 14.29 | $14.43 | 92945 |
| 2021-10-28 | 14.29 | $14.29 | 92300 |
| 2021-10-27 | 14.30 | $14.28 | 112313 |
| 2021-10-26 | 14.33 | $14.22 | 99202 |
| 2021-10-25 | 14.37 | $14.29 | 85100 |
| 2021-10-22 | 14.41 | $14.31 | 98100 |
| 2021-10-21 | 14.45 | $14.30 | 139127 |
| 2021-10-20 | 14.49 | $14.48 | 36636 |
| 2021-10-19 | 14.51 | $14.48 | 88605 |
| 2021-10-18 | 14.53 | $14.50 | 97900 |
| 2021-10-15 | 14.55 | $14.51 | 51300 |
| 2021-10-14 | 14.58 | $14.59 | 78928 |
| 2021-10-13 | 14.59 | $14.67 | 118215 |
| 2021-10-12 | 14.58 | $14.63 | 41500 |
| 2021-10-11 | 14.59 | $14.60 | 59300 |
| 2021-10-08 | 14.60 | $14.62 | 51800 |
| 2021-10-07 | 14.61 | $14.54 | 62828 |
| 2021-10-06 | 14.65 | $14.57 | 49500 |
| 2021-10-05 | 14.68 | $14.54 | 56012 |
| 2021-10-04 | 14.72 | $14.53 | 70236 |
| 2021-10-01 | 14.77 | $14.66 | 140100 |
| 2021-09-30 | 14.80 | $14.68 | 143604 |
| 2021-09-29 | 14.84 | $14.71 | 88400 |
| 2021-09-28 | 14.87 | $14.68 | 148413 |
| 2021-09-27 | 14.92 | $14.87 | 76900 |
| 2021-09-24 | 14.94 | $14.90 | 56100 |
| 2021-09-23 | 14.95 | $14.93 | 83500 |
| 2021-09-22 | 14.95 | $15.03 | 177300 |
| 2021-09-21 | 14.94 | $14.98 | 119900 |
| 2021-09-20 | 14.94 | $14.88 | 130542 |
| 2021-09-17 | 14.95 | $14.95 | 87738 |
| 2021-09-16 | 14.96 | $14.99 | 58500 |
| 2021-09-15 | 14.96 | $15.00 | 93100 |
| 2021-09-14 | 14.95 | $14.91 | 85500 |
| 2021-09-13 | 14.96 | $14.95 | 82507 |
| 2021-09-10 | 14.97 | $14.90 | 100527 |
| 2021-09-09 | 14.99 | $14.81 | 232700 |
| 2021-09-08 | 15.03 | $14.99 | 112800 |
| 2021-09-07 | 15.04 | $14.95 | 203625 |
| 2021-09-03 | 15.05 | $14.95 | 76325 |
| 2021-09-02 | 15.08 | $15.03 | 120725 |
| 2021-09-01 | 15.08 | $15.03 | 138500 |
| 2021-08-31 | 15.09 | $15.00 | 114018 |
| 2021-08-30 | 15.11 | $15.03 | 369321 |
| 2021-08-27 | 15.12 | $15.16 | 138828 |
| 2021-08-26 | 15.11 | $15.14 | 184700 |
| 2021-08-25 | 15.10 | $15.16 | 215900 |
| 2021-08-24 | 15.08 | $15.15 | 249638 |
| 2021-08-23 | 15.07 | $15.08 | 142408 |
| 2021-08-20 | 15.06 | $15.03 | 116500 |
| 2021-08-19 | 15.07 | $15.03 | 144148 |
| 2021-08-18 | 15.07 | $15.03 | 173500 |
| 2021-08-17 | 15.08 | $15.01 | 57100 |
| 2021-08-16 | 15.09 | $14.99 | 86812 |
| 2021-08-13 | 15.10 | $15.02 | 85900 |
| 2021-08-12 | 15.11 | $15.07 | 110300 |
| 2021-08-11 | 15.12 | $15.11 | 97500 |
| 2021-08-10 | 15.11 | $15.12 | 58119 |
| 2021-08-09 | 15.11 | $15.12 | 58413 |
| 2021-08-06 | 15.10 | $15.08 | 79700 |
| 2021-08-05 | 15.09 | $15.05 | 110203 |
| 2021-08-04 | 15.09 | $15.04 | 114238 |
| 2021-08-03 | 15.10 | $15.09 | 250828 |
| 2021-08-02 | 15.09 | $15.15 | 90500 |
| 2021-07-30 | 15.07 | $15.12 | 104415 |
| 2021-07-29 | 15.06 | $15.10 | 66003 |
| 2021-07-28 | 15.04 | $15.07 | 111100 |
| 2021-07-27 | 15.03 | $15.00 | 101600 |
| 2021-07-26 | 15.03 | $15.06 | 38303 |
| 2021-07-23 | 15.02 | $15.01 | 69733 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.97
2026-07-20
Close Price
$10.91
Vol: 110539
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.34
Average
11.48
Maximum
15.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.97 | $10.91 | 110539 |
| 2026-07-17 | 10.99 | $10.91 | 254100 |
| 2026-07-16 | 11.02 | $10.96 | 210200 |
| 2026-07-15 | 11.04 | $11.00 | 210142 |
| 2026-07-14 | 11.05 | $11.07 | 294812 |
| 2026-07-13 | 11.04 | $10.99 | 341535 |
| 2026-07-10 | 11.05 | $11.00 | 225600 |
| 2026-07-09 | 11.06 | $11.02 | 433539 |
| 2026-07-08 | 11.07 | $10.97 | 372000 |
| 2026-07-07 | 11.09 | $10.96 | 401700 |
| 2026-07-06 | 11.12 | $11.07 | 319200 |
| 2026-07-02 | 11.12 | $11.12 | 288401 |
| 2026-07-01 | 11.10 | $11.11 | 349600 |
| 2026-06-30 | 11.09 | $11.11 | 282420 |
| 2026-06-29 | 11.06 | $11.15 | 330300 |
| 2026-06-26 | 11.02 | $11.06 | 246300 |
| 2026-06-25 | 11.00 | $10.99 | 313716 |
| 2026-06-24 | 10.99 | $11.02 | 327800 |
| 2026-06-23 | 10.98 | $11.03 | 219200 |
| 2026-06-22 | 10.95 | $10.93 | 115500 |
| 2026-06-18 | 10.95 | $10.98 | 253100 |
| 2026-06-17 | 10.94 | $10.90 | 202800 |
| 2026-06-16 | 10.94 | $10.93 | 219815 |
| 2026-06-15 | 10.94 | $10.91 | 280300 |
| 2026-06-12 | 10.94 | $10.95 | 112046 |
| 2026-06-11 | 10.93 | $10.99 | 203720 |
| 2026-06-10 | 10.91 | $10.96 | 393500 |
| 2026-06-09 | 10.89 | $10.95 | 322100 |
| 2026-06-08 | 10.86 | $10.77 | 312430 |
| 2026-06-05 | 10.89 | $10.83 | 319500 |
| 2026-06-04 | 10.91 | $10.91 | 320500 |
| 2026-06-03 | 10.90 | $10.91 | 348041 |
| 2026-06-02 | 10.89 | $10.93 | 460335 |
| 2026-06-01 | 10.88 | $10.93 | 306728 |
| 2026-05-29 | 10.85 | $11.00 | 217731 |
| 2026-05-28 | 10.81 | $10.95 | 187042 |
| 2026-05-27 | 10.77 | $10.92 | 364800 |
| 2026-05-26 | 10.72 | $10.84 | 292600 |
| 2026-05-22 | 10.70 | $10.68 | 228219 |
| 2026-05-21 | 10.72 | $10.68 | 227033 |
| 2026-05-20 | 10.75 | $10.72 | 258431 |
| 2026-05-19 | 10.78 | $10.59 | 240119 |
| 2026-05-18 | 10.85 | $10.66 | 276546 |
| 2026-05-15 | 10.91 | $10.76 | 257600 |
| 2026-05-14 | 10.96 | $10.91 | 135138 |
| 2026-05-13 | 10.97 | $10.90 | 191429 |
| 2026-05-12 | 10.98 | $10.95 | 206316 |
| 2026-05-11 | 10.98 | $11.03 | 154118 |
| 2026-05-08 | 10.96 | $11.03 | 127419 |
| 2026-05-07 | 10.93 | $11.02 | 309900 |
| 2026-05-06 | 10.89 | $11.01 | 431866 |
| 2026-05-05 | 10.85 | $10.91 | 310222 |
| 2026-05-04 | 10.83 | $10.73 | 456949 |
| 2026-05-01 | 10.87 | $10.80 | 358330 |
| 2026-04-30 | 10.89 | $10.80 | 590700 |
| 2026-04-29 | 10.92 | $10.76 | 361700 |
| 2026-04-28 | 10.96 | $10.82 | 446700 |
| 2026-04-27 | 11.00 | $10.90 | 417835 |
| 2026-04-24 | 11.01 | $10.91 | 321000 |
| 2026-04-23 | 11.03 | $10.90 | 236200 |
| 2026-04-22 | 11.05 | $10.97 | 365900 |
| 2026-04-21 | 11.05 | $10.96 | 198400 |
| 2026-04-20 | 11.06 | $11.02 | 166728 |
| 2026-04-17 | 11.04 | $11.05 | 224700 |
| 2026-04-16 | 11.02 | $11.03 | 220400 |
| 2026-04-15 | 10.98 | $11.04 | 333039 |
| 2026-04-14 | 10.94 | $11.12 | 594904 |
| 2026-04-13 | 10.87 | $11.09 | 367810 |
| 2026-04-10 | 10.78 | $11.05 | 327922 |
| 2026-04-09 | 10.69 | $11.04 | 361300 |
| 2026-04-08 | 10.59 | $10.93 | 405900 |
| 2026-04-07 | 10.49 | $10.71 | 370600 |
| 2026-04-06 | 10.45 | $10.56 | 411100 |
| 2026-04-02 | 10.45 | $10.66 | 354310 |
| 2026-04-01 | 10.42 | $10.62 | 318803 |
| 2026-03-31 | 10.40 | $10.51 | 410600 |
| 2026-03-30 | 10.42 | $10.39 | 605635 |
| 2026-03-27 | 10.48 | $10.45 | 303200 |
| 2026-03-26 | 10.53 | $10.46 | 235428 |
| 2026-03-25 | 10.60 | $10.62 | 399900 |
| 2026-03-24 | 10.64 | $10.56 | 514600 |
| 2026-03-23 | 10.71 | $10.66 | 210504 |
| 2026-03-20 | 10.76 | $10.60 | 209539 |
| 2026-03-19 | 10.84 | $10.83 | 203200 |
| 2026-03-18 | 10.87 | $10.87 | 178500 |
| 2026-03-17 | 10.90 | $10.88 | 146100 |
| 2026-03-16 | 10.94 | $10.89 | 198527 |
| 2026-03-13 | 10.97 | $10.89 | 169412 |
| 2026-03-12 | 11.02 | $10.92 | 169000 |
| 2026-03-11 | 11.07 | $11.00 | 180921 |
| 2026-03-10 | 11.11 | $11.03 | 264302 |
| 2026-03-09 | 11.15 | $11.02 | 178312 |
| 2026-03-06 | 11.20 | $11.08 | 173100 |
| 2026-03-05 | 11.24 | $11.13 | 146300 |
| 2026-03-04 | 11.27 | $11.23 | 102000 |
| 2026-03-03 | 11.28 | $11.25 | 203000 |
| 2026-03-02 | 11.28 | $11.28 | 351518 |
| 2026-02-27 | 11.27 | $11.25 | 177728 |
| 2026-02-26 | 11.27 | $11.21 | 279800 |
| 2026-02-25 | 11.28 | $11.25 | 244523 |
| 2026-02-24 | 11.28 | $11.30 | 173500 |
| 2026-02-23 | 11.26 | $11.27 | 237500 |
| 2026-02-20 | 11.25 | $11.24 | 113931 |
| 2026-02-19 | 11.24 | $11.23 | 106600 |
| 2026-02-18 | 11.24 | $11.22 | 140113 |
| 2026-02-17 | 11.23 | $11.21 | 90200 |
| 2026-02-13 | 11.23 | $11.21 | 129830 |
| 2026-02-12 | 11.22 | $11.21 | 159200 |
| 2026-02-11 | 11.21 | $11.18 | 100600 |
| 2026-02-10 | 11.21 | $11.21 | 99200 |
| 2026-02-09 | 11.20 | $11.16 | 132725 |
| 2026-02-06 | 11.19 | $11.10 | 259414 |
| 2026-02-05 | 11.21 | $11.18 | 121317 |
| 2026-02-04 | 11.21 | $11.19 | 189133 |
| 2026-02-03 | 11.19 | $11.21 | 214529 |
| 2026-02-02 | 11.17 | $11.18 | 175646 |
| 2026-01-30 | 11.15 | $11.16 | 146300 |
| 2026-01-29 | 11.14 | $11.14 | 150632 |
| 2026-01-28 | 11.12 | $11.11 | 156000 |
| 2026-01-27 | 11.11 | $11.05 | 146200 |
| 2026-01-26 | 11.11 | $11.00 | 186343 |
| 2026-01-23 | 11.14 | $11.05 | 189415 |
| 2026-01-22 | 11.14 | $11.03 | 165423 |
| 2026-01-21 | 11.16 | $11.17 | 211532 |
| 2026-01-20 | 11.13 | $11.13 | 166632 |
| 2026-01-16 | 11.11 | $11.20 | 129513 |
| 2026-01-15 | 11.06 | $11.16 | 176618 |
| 2026-01-14 | 11.00 | $11.13 | 181740 |
| 2026-01-13 | 10.95 | $11.05 | 223818 |
| 2026-01-12 | 10.91 | $11.00 | 103500 |
| 2026-01-09 | 10.88 | $10.96 | 143100 |
| 2026-01-08 | 10.85 | $10.91 | 185631 |
| 2026-01-07 | 10.83 | $10.89 | 228919 |
| 2026-01-06 | 10.81 | $10.85 | 147600 |
| 2026-01-05 | 10.81 | $10.85 | 192400 |
| 2026-01-02 | 10.80 | $10.90 | 119139 |
| 2025-12-31 | 10.77 | $10.87 | 405800 |
| 2025-12-30 | 10.75 | $10.86 | 355400 |
| 2025-12-29 | 10.74 | $10.77 | 420600 |
| 2025-12-26 | 10.74 | $10.74 | 671300 |
| 2025-12-24 | 10.76 | $10.73 | 376500 |
| 2025-12-23 | 10.79 | $10.70 | 464800 |
| 2025-12-22 | 10.83 | $10.80 | 505120 |
| 2025-12-19 | 10.85 | $10.84 | 244719 |
| 2025-12-18 | 10.86 | $10.82 | 331400 |
| 2025-12-17 | 10.89 | $10.81 | 326800 |
| 2025-12-16 | 10.92 | $10.87 | 154445 |
| 2025-12-15 | 10.94 | $10.85 | 442034 |
| 2025-12-12 | 10.98 | $10.93 | 150900 |
| 2025-12-11 | 10.99 | $10.99 | 157300 |
| 2025-12-10 | 10.99 | $10.99 | 248119 |
| 2025-12-09 | 11.00 | $10.96 | 189600 |
| 2025-12-08 | 11.00 | $11.08 | 122500 |
| 2025-12-05 | 10.98 | $11.07 | 159300 |
| 2025-12-04 | 10.95 | $11.06 | 191700 |
| 2025-12-03 | 10.92 | $11.05 | 472600 |
| 2025-12-02 | 10.88 | $10.91 | 197000 |
| 2025-12-01 | 10.89 | $10.90 | 200547 |
| 2025-11-28 | 10.89 | $10.94 | 85500 |
| 2025-11-26 | 10.89 | $10.93 | 149800 |
| 2025-11-25 | 10.89 | $10.91 | 207328 |
| 2025-11-24 | 10.90 | $10.90 | 190002 |
| 2025-11-21 | 10.91 | $10.84 | 140500 |
| 2025-11-20 | 10.95 | $10.88 | 75545 |
| 2025-11-19 | 10.98 | $10.92 | 92600 |
| 2025-11-18 | 11.00 | $10.97 | 99447 |
| 2025-11-17 | 11.02 | $10.95 | 123440 |
| 2025-11-14 | 11.04 | $11.01 | 108000 |
| 2025-11-13 | 11.05 | $11.06 | 127548 |
| 2025-11-12 | 11.05 | $11.07 | 146135 |
| 2025-11-11 | 11.04 | $11.11 | 122500 |
| 2025-11-10 | 11.02 | $11.07 | 154702 |
| 2025-11-07 | 11.01 | $11.01 | 121400 |
| 2025-11-06 | 11.01 | $11.04 | 126514 |
| 2025-11-05 | 11.01 | $11.04 | 214000 |
| 2025-11-04 | 11.00 | $11.06 | 262245 |
| 2025-11-03 | 10.99 | $10.99 | 209600 |
| 2025-10-31 | 11.00 | $11.04 | 190828 |
| 2025-10-30 | 10.99 | $11.00 | 121809 |
| 2025-10-29 | 10.99 | $10.99 | 239603 |
| 2025-10-28 | 11.00 | $11.02 | 305748 |
| 2025-10-27 | 11.00 | $10.99 | 373637 |
| 2025-10-24 | 11.01 | $10.97 | 246000 |
| 2025-10-23 | 11.03 | $11.00 | 303113 |
| 2025-10-22 | 11.04 | $11.00 | 226908 |
| 2025-10-21 | 11.06 | $11.01 | 292711 |
| 2025-10-20 | 11.07 | $11.01 | 268523 |
| 2025-10-17 | 11.09 | $11.00 | 120200 |
| 2025-10-16 | 11.11 | $11.06 | 155125 |
| 2025-10-15 | 11.12 | $11.11 | 158123 |
| 2025-10-14 | 11.11 | $11.11 | 61300 |
| 2025-10-13 | 11.10 | $11.09 | 84400 |
| 2025-10-10 | 11.09 | $11.09 | 101219 |
| 2025-10-09 | 11.08 | $11.10 | 234300 |
| 2025-10-08 | 11.07 | $11.08 | 154900 |
| 2025-10-07 | 11.06 | $11.05 | 236800 |
| 2025-10-06 | 11.05 | $11.01 | 265500 |
| 2025-10-03 | 11.05 | $10.96 | 138617 |
| 2025-10-02 | 11.06 | $10.98 | 164400 |
| 2025-10-01 | 11.08 | $11.06 | 119900 |
| 2025-09-30 | 11.06 | $11.08 | 155434 |
| 2025-09-29 | 11.04 | $10.95 | 127840 |
| 2025-09-26 | 11.05 | $10.96 | 97700 |
| 2025-09-25 | 11.06 | $10.96 | 218900 |
| 2025-09-24 | 11.07 | $10.95 | 225614 |
| 2025-09-23 | 11.08 | $11.01 | 138117 |
| 2025-09-22 | 11.07 | $10.96 | 163243 |
| 2025-09-19 | 11.07 | $10.97 | 110800 |
| 2025-09-18 | 11.07 | $10.96 | 244900 |
| 2025-09-17 | 11.07 | $11.01 | 234900 |
| 2025-09-16 | 11.05 | $11.01 | 215927 |
| 2025-09-15 | 11.02 | $11.07 | 96200 |
| 2025-09-12 | 10.97 | $11.03 | 140201 |
| 2025-09-11 | 10.91 | $11.02 | 214500 |
| 2025-09-10 | 10.84 | $10.96 | 512900 |
| 2025-09-09 | 10.77 | $10.91 | 177000 |
| 2025-09-08 | 10.70 | $10.88 | 228322 |
| 2025-09-05 | 10.62 | $10.69 | 221207 |
| 2025-09-04 | 10.58 | $10.57 | 252500 |
| 2025-09-03 | 10.58 | $10.58 | 114600 |
| 2025-09-02 | 10.57 | $10.56 | 165826 |
| 2025-08-29 | 10.56 | $10.60 | 138900 |
| 2025-08-28 | 10.53 | $10.52 | 346400 |
| 2025-08-27 | 10.53 | $10.53 | 173200 |
| 2025-08-26 | 10.52 | $10.57 | 121400 |
| 2025-08-25 | 10.50 | $10.54 | 143444 |
| 2025-08-22 | 10.48 | $10.52 | 171800 |
| 2025-08-21 | 10.46 | $10.37 | 135300 |
| 2025-08-20 | 10.49 | $10.37 | 165715 |
| 2025-08-19 | 10.52 | $10.46 | 102418 |
| 2025-08-18 | 10.53 | $10.49 | 139723 |
| 2025-08-15 | 10.53 | $10.46 | 147600 |
| 2025-08-14 | 10.54 | $10.55 | 289835 |
| 2025-08-13 | 10.52 | $10.53 | 228111 |
| 2025-08-12 | 10.50 | $10.52 | 212245 |
| 2025-08-11 | 10.48 | $10.50 | 194500 |
| 2025-08-08 | 10.46 | $10.50 | 132600 |
| 2025-08-07 | 10.44 | $10.53 | 91738 |
| 2025-08-06 | 10.40 | $10.53 | 163800 |
| 2025-08-05 | 10.36 | $10.50 | 242606 |
| 2025-08-04 | 10.32 | $10.43 | 159818 |
| 2025-08-01 | 10.28 | $10.37 | 221442 |
| 2025-07-31 | 10.27 | $10.38 | 269614 |
| 2025-07-30 | 10.24 | $10.27 | 154638 |
| 2025-07-29 | 10.25 | $10.29 | 306400 |
| 2025-07-28 | 10.25 | $10.25 | 147700 |
| 2025-07-25 | 10.26 | $10.32 | 134639 |
| 2025-07-24 | 10.26 | $10.24 | 149700 |
| 2025-07-23 | 10.29 | $10.26 | 198401 |
| 2025-07-22 | 10.31 | $10.24 | 155200 |
| 2025-07-21 | 10.35 | $10.21 | 138511 |
| 2025-07-18 | 10.40 | $10.25 | 172018 |
| 2025-07-17 | 10.46 | $10.32 | 140744 |
| 2025-07-16 | 10.50 | $10.37 | 234615 |
| 2025-07-15 | 10.54 | $10.45 | 171212 |
| 2025-07-14 | 10.56 | $10.54 | 83415 |
| 2025-07-11 | 10.56 | $10.49 | 89309 |
| 2025-07-10 | 10.57 | $10.52 | 207800 |
| 2025-07-09 | 10.58 | $10.56 | 145037 |
| 2025-07-08 | 10.57 | $10.56 | 140646 |
| 2025-07-07 | 10.56 | $10.56 | 122100 |
| 2025-07-03 | 10.54 | $10.63 | 91004 |
| 2025-07-02 | 10.50 | $10.61 | 224520 |
| 2025-07-01 | 10.46 | $10.55 | 173622 |
| 2025-06-30 | 10.43 | $10.49 | 261200 |
| 2025-06-27 | 10.41 | $10.38 | 248021 |
| 2025-06-26 | 10.42 | $10.43 | 196400 |
| 2025-06-25 | 10.41 | $10.42 | 170813 |
| 2025-06-24 | 10.41 | $10.41 | 213900 |
| 2025-06-23 | 10.41 | $10.42 | 113834 |
| 2025-06-20 | 10.41 | $10.38 | 123300 |
| 2025-06-18 | 10.42 | $10.44 | 141300 |
| 2025-06-17 | 10.42 | $10.43 | 147902 |
| 2025-06-16 | 10.42 | $10.42 | 151302 |
| 2025-06-13 | 10.42 | $10.40 | 126800 |
| 2025-06-12 | 10.42 | $10.49 | 140508 |
| 2025-06-11 | 10.40 | $10.45 | 231449 |
| 2025-06-10 | 10.39 | $10.42 | 202500 |
| 2025-06-09 | 10.39 | $10.40 | 145500 |
| 2025-06-06 | 10.40 | $10.38 | 95400 |
| 2025-06-05 | 10.41 | $10.40 | 120910 |
| 2025-06-04 | 10.42 | $10.44 | 114700 |
| 2025-06-03 | 10.42 | $10.41 | 152600 |
| 2025-06-02 | 10.43 | $10.46 | 224029 |
| 2025-05-30 | 10.42 | $10.43 | 100134 |
| 2025-05-29 | 10.43 | $10.43 | 199303 |
| 2025-05-28 | 10.44 | $10.40 | 166300 |
| 2025-05-27 | 10.46 | $10.48 | 179900 |
| 2025-05-23 | 10.46 | $10.38 | 114500 |
| 2025-05-22 | 10.49 | $10.40 | 215200 |
| 2025-05-21 | 10.52 | $10.30 | 216129 |
| 2025-05-20 | 10.60 | $10.48 | 175122 |
| 2025-05-19 | 10.63 | $10.51 | 241536 |
| 2025-05-16 | 10.66 | $10.59 | 222400 |
| 2025-05-15 | 10.67 | $10.62 | 154500 |
| 2025-05-14 | 10.67 | $10.59 | 106300 |
| 2025-05-13 | 10.68 | $10.66 | 120300 |
| 2025-05-12 | 10.67 | $10.68 | 198701 |
| 2025-05-09 | 10.65 | $10.70 | 105600 |
| 2025-05-08 | 10.63 | $10.69 | 73800 |
| 2025-05-07 | 10.59 | $10.67 | 154500 |
| 2025-05-06 | 10.56 | $10.66 | 142400 |
| 2025-05-05 | 10.52 | $10.63 | 166136 |
| 2025-05-02 | 10.49 | $10.65 | 210429 |
| 2025-05-01 | 10.44 | $10.60 | 230512 |
| 2025-04-30 | 10.40 | $10.56 | 224137 |
| 2025-04-29 | 10.36 | $10.48 | 259412 |
| 2025-04-28 | 10.34 | $10.48 | 311421 |
| 2025-04-25 | 10.32 | $10.52 | 131207 |
| 2025-04-24 | 10.29 | $10.50 | 154708 |
| 2025-04-23 | 10.25 | $10.40 | 263200 |
| 2025-04-22 | 10.25 | $10.25 | 184426 |
| 2025-04-21 | 10.29 | $10.23 | 276348 |
| 2025-04-17 | 10.36 | $10.43 | 179700 |
| 2025-04-16 | 10.38 | $10.42 | 96026 |
| 2025-04-15 | 10.40 | $10.45 | 202249 |
| 2025-04-14 | 10.43 | $10.53 | 270039 |
| 2025-04-11 | 10.45 | $10.29 | 308700 |
| 2025-04-10 | 10.54 | $10.31 | 563100 |
| 2025-04-09 | 10.65 | $10.60 | 954200 |
| 2025-04-08 | 10.70 | $10.29 | 580800 |
| 2025-04-07 | 10.86 | $10.69 | 447100 |
| 2025-04-04 | 10.92 | $10.88 | 309600 |
| 2025-04-03 | 10.94 | $10.97 | 307000 |
| 2025-04-02 | 10.94 | $10.99 | 145426 |
| 2025-04-01 | 10.93 | $11.00 | 255510 |
| 2025-03-31 | 10.92 | $10.99 | 130700 |
| 2025-03-28 | 10.91 | $10.92 | 117100 |
| 2025-03-27 | 10.92 | $10.88 | 166142 |
| 2025-03-26 | 10.94 | $10.94 | 116601 |
| 2025-03-25 | 10.95 | $11.01 | 135846 |
| 2025-03-24 | 10.95 | $11.14 | 445600 |
| 2025-03-21 | 10.90 | $11.02 | 108025 |
| 2025-03-20 | 10.88 | $10.98 | 295206 |
| 2025-03-19 | 10.87 | $10.81 | 364108 |
| 2025-03-18 | 10.91 | $10.85 | 243500 |
| 2025-03-17 | 10.95 | $10.89 | 173546 |
| 2025-03-14 | 10.99 | $10.88 | 307019 |
| 2025-03-13 | 11.04 | $10.91 | 234616 |
| 2025-03-12 | 11.10 | $11.03 | 261034 |
| 2025-03-11 | 11.13 | $11.04 | 153000 |
| 2025-03-10 | 11.16 | $11.09 | 179616 |
| 2025-03-07 | 11.19 | $11.10 | 188628 |
| 2025-03-06 | 11.21 | $11.13 | 147429 |
| 2025-03-05 | 11.23 | $11.22 | 145100 |
| 2025-03-04 | 11.23 | $11.18 | 164600 |
| 2025-03-03 | 11.24 | $11.22 | 213200 |
| 2025-02-28 | 11.24 | $11.29 | 192500 |
| 2025-02-27 | 11.22 | $11.20 | 104806 |
| 2025-02-26 | 11.22 | $11.24 | 328500 |
| 2025-02-25 | 11.21 | $11.20 | 234248 |
| 2025-02-24 | 11.20 | $11.15 | 184800 |
| 2025-02-21 | 11.21 | $11.20 | 141830 |
| 2025-02-20 | 11.21 | $11.19 | 163500 |
| 2025-02-19 | 11.21 | $11.21 | 225247 |
| 2025-02-18 | 11.20 | $11.15 | 235900 |
| 2025-02-14 | 11.21 | $11.16 | 211503 |
| 2025-02-13 | 11.21 | $11.11 | 186700 |
| 2025-02-12 | 11.23 | $11.05 | 192200 |
| 2025-02-11 | 11.28 | $11.22 | 173900 |
| 2025-02-10 | 11.28 | $11.26 | 232625 |
| 2025-02-07 | 11.27 | $11.26 | 140236 |
| 2025-02-06 | 11.25 | $11.30 | 116913 |
| 2025-02-05 | 11.21 | $11.28 | 148437 |
| 2025-02-04 | 11.17 | $11.22 | 150600 |
| 2025-02-03 | 11.15 | $11.16 | 173809 |
| 2025-01-31 | 11.13 | $11.20 | 171330 |
| 2025-01-30 | 11.10 | $11.16 | 128600 |
| 2025-01-29 | 11.07 | $11.08 | 189300 |
| 2025-01-28 | 11.06 | $11.12 | 192500 |
| 2025-01-27 | 11.04 | $11.12 | 185829 |
| 2025-01-24 | 11.02 | $11.04 | 135337 |
| 2025-01-23 | 11.01 | $11.03 | 311000 |
| 2025-01-22 | 11.01 | $11.09 | 301000 |
| 2025-01-21 | 10.98 | $11.11 | 96900 |
| 2025-01-17 | 10.95 | $11.02 | 190446 |
| 2025-01-16 | 10.94 | $11.02 | 126633 |
| 2025-01-15 | 10.93 | $11.02 | 180800 |
| 2025-01-14 | 10.91 | $10.93 | 166200 |
| 2025-01-13 | 10.93 | $10.88 | 210235 |
| 2025-01-10 | 10.96 | $10.90 | 284400 |
| 2025-01-08 | 11.00 | $11.02 | 160509 |
| 2025-01-07 | 11.01 | $11.02 | 144000 |
| 2025-01-06 | 11.02 | $11.11 | 198133 |
| 2025-01-03 | 11.01 | $11.17 | 129600 |
| 2025-01-02 | 10.97 | $11.12 | 113200 |
| 2024-12-31 | 10.95 | $11.04 | 623100 |
| 2024-12-30 | 10.95 | $10.95 | 470046 |
| 2024-12-27 | 10.98 | $11.12 | 758140 |
| 2024-12-26 | 10.97 | $10.95 | 682035 |
| 2024-12-24 | 11.01 | $10.98 | 256200 |
| 2024-12-23 | 11.05 | $11.00 | 616900 |
| 2024-12-20 | 11.10 | $10.96 | 433300 |
| 2024-12-19 | 11.18 | $10.96 | 644100 |
| 2024-12-18 | 11.27 | $11.04 | 302123 |
| 2024-12-17 | 11.35 | $11.12 | 458215 |
| 2024-12-16 | 11.43 | $11.24 | 266508 |
| 2024-12-13 | 11.49 | $11.32 | 249214 |
| 2024-12-12 | 11.54 | $11.45 | 338400 |
| 2024-12-11 | 11.56 | $11.55 | 344839 |
| 2024-12-10 | 11.54 | $11.50 | 241326 |
| 2024-12-09 | 11.54 | $11.45 | 214934 |
| 2024-12-06 | 11.56 | $11.55 | 269426 |
| 2024-12-05 | 11.54 | $11.51 | 286200 |
| 2024-12-04 | 11.53 | $11.57 | 279000 |
| 2024-12-03 | 11.51 | $11.56 | 262609 |
| 2024-12-02 | 11.47 | $11.58 | 244200 |
| 2024-11-29 | 11.43 | $11.63 | 73200 |
| 2024-11-27 | 11.36 | $11.52 | 208148 |
| 2024-11-26 | 11.30 | $11.37 | 97945 |
| 2024-11-25 | 11.29 | $11.34 | 315706 |
| 2024-11-22 | 11.28 | $11.26 | 229424 |
| 2024-11-21 | 11.29 | $11.30 | 168200 |
| 2024-11-20 | 11.30 | $11.33 | 227138 |
| 2024-11-19 | 11.30 | $11.36 | 86816 |
| 2024-11-18 | 11.29 | $11.34 | 142828 |
| 2024-11-15 | 11.28 | $11.31 | 111733 |
| 2024-11-14 | 11.29 | $11.44 | 159300 |
| 2024-11-13 | 11.25 | $11.39 | 231000 |
| 2024-11-12 | 11.23 | $11.38 | 244900 |
| 2024-11-11 | 11.21 | $11.46 | 244917 |
| 2024-11-08 | 11.16 | $11.43 | 249714 |
| 2024-11-07 | 11.11 | $11.30 | 252017 |
| 2024-11-06 | 11.10 | $11.13 | 321400 |
| 2024-11-05 | 11.14 | $11.26 | 199025 |
| 2024-11-04 | 11.15 | $11.22 | 451700 |
| 2024-11-01 | 11.18 | $11.16 | 500408 |
| 2024-10-31 | 11.24 | $11.27 | 514000 |
| 2024-10-30 | 11.28 | $11.22 | 275000 |
| 2024-10-29 | 11.34 | $11.23 | 356446 |
| 2024-10-28 | 11.43 | $11.31 | 273217 |
| 2024-10-25 | 11.51 | $11.40 | 270815 |
| 2024-10-24 | 11.58 | $11.37 | 279700 |
| 2024-10-23 | 11.67 | $11.49 | 203600 |
| 2024-10-22 | 11.75 | $11.66 | 257804 |
| 2024-10-21 | 11.80 | $11.77 | 102740 |
| 2024-10-18 | 11.82 | $11.85 | 159216 |
| 2024-10-17 | 11.82 | $11.84 | 289248 |
| 2024-10-16 | 11.82 | $11.79 | 120449 |
| 2024-10-15 | 11.84 | $11.77 | 132728 |
| 2024-10-14 | 11.87 | $11.82 | 162111 |
| 2024-10-11 | 11.89 | $11.85 | 175300 |
| 2024-10-10 | 11.91 | $11.84 | 141145 |
| 2024-10-09 | 11.93 | $11.84 | 169043 |
| 2024-10-08 | 11.96 | $11.86 | 186209 |
| 2024-10-07 | 11.99 | $11.87 | 222600 |
| 2024-10-04 | 12.02 | $11.93 | 207100 |
| 2024-10-03 | 12.03 | $11.94 | 293322 |
| 2024-10-02 | 12.05 | $11.98 | 274702 |
| 2024-10-01 | 12.05 | $12.01 | 287317 |
| 2024-09-30 | 12.04 | $12.00 | 193118 |
| 2024-09-27 | 12.03 | $11.99 | 281506 |
| 2024-09-26 | 12.02 | $11.97 | 175900 |
| 2024-09-25 | 12.02 | $11.95 | 191729 |
| 2024-09-24 | 12.01 | $11.97 | 105302 |
| 2024-09-23 | 12.00 | $11.98 | 180815 |
| 2024-09-20 | 11.97 | $11.99 | 186400 |
| 2024-09-19 | 11.94 | $11.98 | 290900 |
| 2024-09-18 | 11.90 | $11.89 | 300500 |
| 2024-09-17 | 11.88 | $11.86 | 141000 |
| 2024-09-16 | 11.86 | $11.90 | 189300 |
| 2024-09-13 | 11.83 | $11.90 | 245600 |
| 2024-09-12 | 11.78 | $11.90 | 245300 |
| 2024-09-11 | 11.72 | $11.86 | 264735 |
| 2024-09-10 | 11.66 | $11.73 | 254600 |
| 2024-09-09 | 11.63 | $11.63 | 128615 |
| 2024-09-06 | 11.62 | $11.66 | 155700 |
| 2024-09-05 | 11.60 | $11.62 | 193600 |
| 2024-09-04 | 11.59 | $11.63 | 205100 |
| 2024-09-03 | 11.57 | $11.63 | 214000 |
| 2024-08-30 | 11.54 | $11.58 | 126900 |
| 2024-08-29 | 11.53 | $11.53 | 200500 |
| 2024-08-28 | 11.53 | $11.51 | 147700 |
| 2024-08-27 | 11.53 | $11.52 | 233500 |
| 2024-08-26 | 11.53 | $11.51 | 203738 |
| 2024-08-23 | 11.53 | $11.51 | 341900 |
| 2024-08-22 | 11.53 | $11.48 | 143601 |
| 2024-08-21 | 11.53 | $11.50 | 260200 |
| 2024-08-20 | 11.54 | $11.51 | 113011 |
| 2024-08-19 | 11.54 | $11.53 | 199937 |
| 2024-08-16 | 11.53 | $11.49 | 246100 |
| 2024-08-15 | 11.53 | $11.46 | 91500 |
| 2024-08-14 | 11.55 | $11.51 | 202200 |
| 2024-08-13 | 11.54 | $11.53 | 157747 |
| 2024-08-12 | 11.53 | $11.49 | 108000 |
| 2024-08-09 | 11.53 | $11.49 | 205606 |
| 2024-08-08 | 11.53 | $11.51 | 188215 |
| 2024-08-07 | 11.52 | $11.55 | 271800 |
| 2024-08-06 | 11.49 | $11.54 | 129100 |
| 2024-08-05 | 11.46 | $11.41 | 171600 |
| 2024-08-02 | 11.46 | $11.56 | 245500 |
| 2024-08-01 | 11.42 | $11.49 | 221717 |
| 2024-07-31 | 11.38 | $11.37 | 279835 |
| 2024-07-30 | 11.38 | $11.36 | 229400 |
| 2024-07-29 | 11.37 | $11.32 | 207030 |
| 2024-07-26 | 11.38 | $11.37 | 168200 |
| 2024-07-25 | 11.37 | $11.34 | 157300 |
| 2024-07-24 | 11.36 | $11.30 | 112307 |
| 2024-07-23 | 11.37 | $11.36 | 126811 |
| 2024-07-22 | 11.36 | $11.36 | 148800 |
| 2024-07-19 | 11.34 | $11.26 | 508400 |
| 2024-07-18 | 11.35 | $11.31 | 181029 |
| 2024-07-17 | 11.35 | $11.31 | 158400 |
| 2024-07-16 | 11.35 | $11.36 | 243400 |
| 2024-07-15 | 11.32 | $11.34 | 253147 |
| 2024-07-12 | 11.30 | $11.45 | 317848 |
| 2024-07-11 | 11.24 | $11.30 | 259700 |
| 2024-07-10 | 11.21 | $11.23 | 178330 |
| 2024-07-09 | 11.19 | $11.19 | 191537 |
| 2024-07-08 | 11.18 | $11.17 | 201000 |
| 2024-07-05 | 11.18 | $11.18 | 182843 |
| 2024-07-03 | 11.17 | $11.16 | 185627 |
| 2024-07-02 | 11.17 | $11.15 | 269300 |
| 2024-07-01 | 11.16 | $11.13 | 235600 |
| 2024-06-28 | 11.16 | $11.18 | 392700 |
| 2024-06-27 | 11.15 | $11.16 | 204000 |
| 2024-06-26 | 11.14 | $11.13 | 204212 |
| 2024-06-25 | 11.14 | $11.12 | 132900 |
| 2024-06-24 | 11.13 | $11.11 | 207448 |
| 2024-06-21 | 11.13 | $11.11 | 188324 |
| 2024-06-20 | 11.13 | $11.13 | 200522 |
| 2024-06-18 | 11.12 | $11.13 | 202300 |
| 2024-06-17 | 11.11 | $11.10 | 137300 |
| 2024-06-14 | 11.11 | $11.08 | 275000 |
| 2024-06-13 | 11.11 | $11.20 | 264949 |
| 2024-06-12 | 11.08 | $11.14 | 297024 |
| 2024-06-11 | 11.05 | $11.10 | 197308 |
| 2024-06-10 | 11.03 | $11.09 | 277144 |
| 2024-06-07 | 11.02 | $11.06 | 223819 |
| 2024-06-06 | 11.00 | $11.07 | 179000 |
| 2024-06-05 | 10.99 | $11.06 | 289635 |
| 2024-06-04 | 10.97 | $11.06 | 249538 |
| 2024-06-03 | 10.95 | $10.97 | 105902 |
| 2024-05-31 | 10.95 | $10.93 | 180116 |
| 2024-05-30 | 10.97 | $10.83 | 146000 |
| 2024-05-29 | 11.02 | $10.87 | 183236 |
| 2024-05-28 | 11.07 | $10.96 | 154541 |
| 2024-05-24 | 11.11 | $11.07 | 97500 |
| 2024-05-23 | 11.12 | $11.01 | 160436 |
| 2024-05-22 | 11.14 | $11.05 | 238600 |
| 2024-05-21 | 11.17 | $11.14 | 214136 |
| 2024-05-20 | 11.17 | $11.13 | 135700 |
| 2024-05-17 | 11.17 | $11.14 | 230500 |
| 2024-05-16 | 11.17 | $11.15 | 189700 |
| 2024-05-15 | 11.16 | $11.16 | 254900 |
| 2024-05-14 | 11.15 | $11.12 | 227241 |
| 2024-05-13 | 11.15 | $11.18 | 96900 |
| 2024-05-10 | 11.12 | $11.18 | 166240 |
| 2024-05-09 | 11.10 | $11.22 | 132037 |
| 2024-05-08 | 11.05 | $11.21 | 167600 |
| 2024-05-07 | 11.00 | $11.18 | 206400 |
| 2024-05-06 | 10.95 | $11.11 | 281800 |
| 2024-05-03 | 10.91 | $11.05 | 287700 |
| 2024-05-02 | 10.88 | $10.94 | 183030 |
| 2024-05-01 | 10.88 | $10.94 | 276318 |
| 2024-04-30 | 10.89 | $10.93 | 167902 |
| 2024-04-29 | 10.90 | $10.99 | 169700 |
| 2024-04-26 | 10.89 | $10.92 | 128100 |
| 2024-04-25 | 10.91 | $10.92 | 151131 |
| 2024-04-24 | 10.93 | $10.99 | 183700 |
| 2024-04-23 | 10.94 | $11.00 | 255034 |
| 2024-04-22 | 10.95 | $10.94 | 230600 |
| 2024-04-19 | 10.98 | $10.98 | 202200 |
| 2024-04-18 | 11.01 | $11.00 | 255900 |
| 2024-04-17 | 11.04 | $11.06 | 245800 |
| 2024-04-16 | 11.06 | $11.00 | 478446 |
| 2024-04-15 | 11.10 | $11.03 | 174015 |
| 2024-04-12 | 11.15 | $11.13 | 145600 |
| 2024-04-11 | 11.17 | $11.20 | 175437 |
| 2024-04-10 | 11.18 | $11.15 | 330800 |
| 2024-04-09 | 11.22 | $11.25 | 112402 |
| 2024-04-08 | 11.22 | $11.24 | 159006 |
| 2024-04-05 | 11.24 | $11.16 | 137224 |
| 2024-04-04 | 11.28 | $11.20 | 145700 |
| 2024-04-03 | 11.32 | $11.23 | 241739 |
| 2024-04-02 | 11.36 | $11.30 | 241400 |
| 2024-04-01 | 11.39 | $11.33 | 245400 |
| 2024-03-28 | 11.42 | $11.46 | 399400 |
| 2024-03-27 | 11.41 | $11.49 | 257504 |
| 2024-03-26 | 11.39 | $11.40 | 196300 |
| 2024-03-25 | 11.39 | $11.36 | 135100 |
| 2024-03-22 | 11.41 | $11.39 | 167421 |
| 2024-03-21 | 11.42 | $11.35 | 294900 |
| 2024-03-20 | 11.44 | $11.39 | 215800 |
| 2024-03-19 | 11.46 | $11.41 | 125100 |
| 2024-03-18 | 11.48 | $11.45 | 112808 |
| 2024-03-15 | 11.49 | $11.39 | 119143 |
| 2024-03-14 | 11.52 | $11.36 | 231803 |
| 2024-03-13 | 11.56 | $11.51 | 152517 |
| 2024-03-12 | 11.56 | $11.48 | 247308 |
| 2024-03-11 | 11.58 | $11.52 | 122614 |
| 2024-03-08 | 11.58 | $11.57 | 390600 |
| 2024-03-07 | 11.56 | $11.63 | 113519 |
| 2024-03-06 | 11.53 | $11.59 | 141100 |
| 2024-03-05 | 11.49 | $11.57 | 571300 |
| 2024-03-04 | 11.46 | $11.53 | 302638 |
| 2024-03-01 | 11.43 | $11.51 | 269808 |
| 2024-02-29 | 11.39 | $11.43 | 105800 |
| 2024-02-28 | 11.38 | $11.38 | 173400 |
| 2024-02-27 | 11.37 | $11.33 | 228546 |
| 2024-02-26 | 11.39 | $11.36 | 157101 |
| 2024-02-23 | 11.39 | $11.39 | 149000 |
| 2024-02-22 | 11.39 | $11.42 | 117700 |
| 2024-02-21 | 11.37 | $11.41 | 146612 |
| 2024-02-20 | 11.35 | $11.43 | 131600 |
| 2024-02-16 | 11.33 | $11.41 | 127725 |
| 2024-02-15 | 11.30 | $11.42 | 281020 |
| 2024-02-14 | 11.27 | $11.33 | 151916 |
| 2024-02-13 | 11.25 | $11.25 | 235006 |
| 2024-02-12 | 11.26 | $11.34 | 301200 |
| 2024-02-09 | 11.24 | $11.27 | 342739 |
| 2024-02-08 | 11.24 | $11.28 | 205700 |
| 2024-02-07 | 11.24 | $11.30 | 169000 |
| 2024-02-06 | 11.23 | $11.30 | 245432 |
| 2024-02-05 | 11.23 | $11.26 | 212502 |
| 2024-02-02 | 11.23 | $11.33 | 207800 |
| 2024-02-01 | 11.21 | $11.42 | 334714 |
| 2024-01-31 | 11.16 | $11.28 | 381300 |
| 2024-01-30 | 11.14 | $11.25 | 174419 |
| 2024-01-29 | 11.13 | $11.22 | 339500 |
| 2024-01-26 | 11.13 | $11.15 | 275000 |
| 2024-01-25 | 11.15 | $11.28 | 133500 |
| 2024-01-24 | 11.14 | $11.25 | 177235 |
| 2024-01-23 | 11.13 | $11.17 | 148119 |
| 2024-01-22 | 11.15 | $11.22 | 201100 |
| 2024-01-19 | 11.16 | $11.05 | 796700 |
| 2024-01-18 | 11.23 | $11.11 | 245800 |
| 2024-01-17 | 11.29 | $11.14 | 304500 |
| 2024-01-16 | 11.36 | $11.14 | 515843 |
| 2024-01-12 | 11.44 | $11.29 | 318114 |
| 2024-01-11 | 11.49 | $11.27 | 477402 |
| 2024-01-10 | 11.56 | $11.40 | 352643 |
| 2024-01-09 | 11.60 | $11.47 | 333200 |
| 2024-01-08 | 11.63 | $11.56 | 175508 |
| 2024-01-05 | 11.63 | $11.48 | 172200 |
| 2024-01-04 | 11.66 | $11.49 | 244031 |
| 2024-01-03 | 11.68 | $11.58 | 286446 |
| 2024-01-02 | 11.68 | $11.59 | 300743 |
| 2023-12-29 | 11.66 | $11.64 | 636400 |
| 2023-12-28 | 11.63 | $11.46 | 488442 |
| 2023-12-27 | 11.64 | $11.53 | 315502 |
| 2023-12-26 | 11.63 | $11.57 | 261800 |
| 2023-12-22 | 11.60 | $11.57 | 236300 |
| 2023-12-21 | 11.55 | $11.54 | 506800 |
| 2023-12-20 | 11.51 | $11.46 | 445024 |
| 2023-12-19 | 11.47 | $11.46 | 604508 |
| 2023-12-18 | 11.41 | $11.35 | 319800 |
| 2023-12-15 | 11.38 | $11.34 | 306600 |
| 2023-12-14 | 11.34 | $11.32 | 392520 |
| 2023-12-13 | 11.29 | $11.18 | 299100 |
| 2023-12-12 | 11.27 | $11.15 | 221017 |
| 2023-12-11 | 11.25 | $11.12 | 213513 |
| 2023-12-08 | 11.23 | $11.13 | 364200 |
| 2023-12-07 | 11.19 | $11.07 | 348321 |
| 2023-12-06 | 11.17 | $11.00 | 328429 |
| 2023-12-05 | 11.15 | $11.02 | 292546 |
| 2023-12-04 | 11.12 | $11.00 | 264700 |
| 2023-12-01 | 11.08 | $11.06 | 266700 |
| 2023-11-30 | 11.00 | $10.91 | 305047 |
| 2023-11-29 | 10.96 | $10.91 | 514439 |
| 2023-11-28 | 10.89 | $10.79 | 262800 |
| 2023-11-27 | 10.85 | $10.68 | 273300 |
| 2023-11-24 | 10.82 | $10.81 | 106215 |
| 2023-11-22 | 10.75 | $10.81 | 359200 |
| 2023-11-21 | 10.65 | $10.68 | 254041 |
| 2023-11-20 | 10.56 | $10.61 | 241000 |
| 2023-11-17 | 10.47 | $10.51 | 258100 |
| 2023-11-16 | 10.40 | $10.49 | 315000 |
| 2023-11-15 | 10.30 | $10.26 | 390700 |
| 2023-11-14 | 10.25 | $10.24 | 172819 |
| 2023-11-13 | 10.20 | $10.12 | 133900 |
| 2023-11-10 | 10.17 | $10.17 | 119923 |
| 2023-11-09 | 10.11 | $10.10 | 130507 |
| 2023-11-08 | 10.06 | $10.21 | 230600 |
| 2023-11-07 | 9.96 | $10.12 | 296408 |
| 2023-11-06 | 9.86 | $10.04 | 129722 |
| 2023-11-03 | 9.77 | $10.13 | 227300 |
| 2023-11-02 | 9.63 | $9.90 | 562611 |
| 2023-11-01 | 9.53 | $9.83 | 439700 |
| 2023-10-31 | 9.42 | $9.59 | 523716 |
| 2023-10-30 | 9.38 | $9.52 | 546626 |
| 2023-10-27 | 9.34 | $9.40 | 299116 |
| 2023-10-26 | 9.34 | $9.35 | 226508 |
| 2023-10-25 | 9.36 | $9.34 | 311200 |
| 2023-10-24 | 9.38 | $9.47 | 296000 |
| 2023-10-23 | 9.37 | $9.34 | 304100 |
| 2023-10-20 | 9.40 | $9.40 | 504900 |
| 2023-10-19 | 9.43 | $9.45 | 567027 |
| 2023-10-18 | 9.44 | $9.41 | 439913 |
| 2023-10-17 | 9.47 | $9.49 | 202434 |
| 2023-10-16 | 9.49 | $9.56 | 260733 |
| 2023-10-13 | 9.49 | $9.61 | 216800 |
| 2023-10-12 | 9.48 | $9.65 | 176704 |
| 2023-10-11 | 9.45 | $9.72 | 294145 |
| 2023-10-10 | 9.40 | $9.58 | 268600 |
| 2023-10-09 | 9.38 | $9.53 | 332600 |
| 2023-10-06 | 9.39 | $9.42 | 316000 |
| 2023-10-05 | 9.43 | $9.50 | 245400 |
| 2023-10-04 | 9.46 | $9.56 | 334014 |
| 2023-10-03 | 9.48 | $9.51 | 209206 |
| 2023-10-02 | 9.53 | $9.51 | 378100 |
| 2023-09-29 | 9.60 | $9.55 | 236449 |
| 2023-09-28 | 9.67 | $9.51 | 359137 |
| 2023-09-27 | 9.77 | $9.58 | 320800 |
| 2023-09-26 | 9.87 | $9.70 | 410500 |
| 2023-09-25 | 9.97 | $9.86 | 203100 |
| 2023-09-22 | 10.03 | $10.06 | 193900 |
| 2023-09-21 | 10.05 | $9.99 | 190400 |
| 2023-09-20 | 10.10 | $10.14 | 256137 |
| 2023-09-19 | 10.11 | $10.10 | 214600 |
| 2023-09-18 | 10.14 | $10.10 | 227000 |
| 2023-09-15 | 10.18 | $10.13 | 379512 |
| 2023-09-14 | 10.22 | $10.19 | 214338 |
| 2023-09-13 | 10.25 | $10.28 | 167641 |
| 2023-09-12 | 10.26 | $10.27 | 74838 |
| 2023-09-11 | 10.28 | $10.26 | 176135 |
| 2023-09-08 | 10.31 | $10.31 | 179341 |
| 2023-09-07 | 10.33 | $10.33 | 143832 |
| 2023-09-06 | 10.35 | $10.38 | 182522 |
| 2023-09-05 | 10.36 | $10.42 | 187500 |
| 2023-09-01 | 10.37 | $10.43 | 113000 |
| 2023-08-31 | 10.37 | $10.47 | 185222 |
| 2023-08-30 | 10.36 | $10.46 | 175000 |
| 2023-08-29 | 10.36 | $10.47 | 229948 |
| 2023-08-28 | 10.35 | $10.42 | 67522 |
| 2023-08-25 | 10.36 | $10.40 | 150221 |
| 2023-08-24 | 10.38 | $10.40 | 169427 |
| 2023-08-23 | 10.41 | $10.45 | 136500 |
| 2023-08-22 | 10.43 | $10.42 | 123706 |
| 2023-08-21 | 10.47 | $10.45 | 130921 |
| 2023-08-18 | 10.52 | $10.50 | 293700 |
| 2023-08-17 | 10.55 | $10.52 | 155411 |
| 2023-08-16 | 10.59 | $10.50 | 146838 |
| 2023-08-15 | 10.65 | $10.60 | 116900 |
| 2023-08-14 | 10.69 | $10.65 | 87300 |
| 2023-08-11 | 10.73 | $10.72 | 125128 |
| 2023-08-10 | 10.75 | $10.66 | 157135 |
| 2023-08-09 | 10.80 | $10.72 | 146535 |
| 2023-08-08 | 10.84 | $10.70 | 161748 |
| 2023-08-07 | 10.89 | $10.72 | 143100 |
| 2023-08-04 | 10.95 | $10.82 | 150716 |
| 2023-08-03 | 10.99 | $10.74 | 167300 |
| 2023-08-02 | 11.07 | $10.96 | 192817 |
| 2023-08-01 | 11.09 | $11.10 | 150709 |
| 2023-07-31 | 11.07 | $11.13 | 122200 |
| 2023-07-28 | 11.04 | $11.07 | 125832 |
| 2023-07-27 | 11.02 | $10.96 | 146100 |
| 2023-07-26 | 11.03 | $11.03 | 129607 |
| 2023-07-25 | 11.01 | $11.02 | 197537 |
| 2023-07-24 | 11.00 | $11.09 | 266500 |
| 2023-07-21 | 10.96 | $10.94 | 123910 |
| 2023-07-20 | 10.95 | $10.93 | 146832 |
| 2023-07-19 | 10.95 | $11.00 | 127031 |
| 2023-07-18 | 10.93 | $10.94 | 90700 |
| 2023-07-17 | 10.92 | $10.88 | 141700 |
| 2023-07-14 | 10.92 | $10.86 | 164800 |
| 2023-07-13 | 10.93 | $10.95 | 144400 |
| 2023-07-12 | 10.92 | $10.94 | 184845 |
| 2023-07-11 | 10.91 | $10.89 | 123427 |
| 2023-07-10 | 10.90 | $10.88 | 94500 |
| 2023-07-07 | 10.91 | $10.85 | 251300 |
| 2023-07-06 | 10.92 | $10.83 | 225400 |
| 2023-07-05 | 10.93 | $10.91 | 142600 |
| 2023-07-03 | 10.93 | $10.96 | 87100 |
| 2023-06-30 | 10.91 | $10.94 | 202646 |
| 2023-06-29 | 10.89 | $10.91 | 169900 |
| 2023-06-28 | 10.87 | $11.02 | 143825 |
| 2023-06-27 | 10.82 | $10.89 | 141400 |
| 2023-06-26 | 10.79 | $10.86 | 260737 |
| 2023-06-23 | 10.77 | $10.79 | 158500 |
| 2023-06-22 | 10.77 | $10.74 | 189804 |
| 2023-06-21 | 10.79 | $10.78 | 154134 |
| 2023-06-20 | 10.79 | $10.77 | 202438 |
| 2023-06-16 | 10.80 | $10.76 | 128600 |
| 2023-06-15 | 10.81 | $10.80 | 165700 |
| 2023-06-14 | 10.82 | $10.78 | 132739 |
| 2023-06-13 | 10.83 | $10.81 | 128179 |
| 2023-06-12 | 10.84 | $10.91 | 119829 |
| 2023-06-09 | 10.81 | $10.88 | 76800 |
| 2023-06-08 | 10.79 | $10.94 | 111629 |
| 2023-06-07 | 10.75 | $10.82 | 147600 |
| 2023-06-06 | 10.74 | $10.84 | 160300 |
| 2023-06-05 | 10.72 | $10.82 | 171747 |
| 2023-06-02 | 10.70 | $10.80 | 133800 |
| 2023-06-01 | 10.69 | $10.82 | 262300 |
| 2023-05-31 | 10.67 | $10.83 | 210703 |
| 2023-05-30 | 10.64 | $10.72 | 235917 |
| 2023-05-26 | 10.65 | $10.65 | 125500 |
| 2023-05-25 | 10.68 | $10.68 | 164946 |
| 2023-05-24 | 10.71 | $10.59 | 239897 |
| 2023-05-23 | 10.78 | $10.68 | 278326 |
| 2023-05-22 | 10.83 | $10.71 | 231800 |
| 2023-05-19 | 10.89 | $10.79 | 125300 |
| 2023-05-18 | 10.94 | $10.85 | 343228 |
| 2023-05-17 | 10.98 | $10.98 | 134920 |
| 2023-05-16 | 10.99 | $10.92 | 243000 |
| 2023-05-15 | 11.02 | $10.92 | 255200 |
| 2023-05-12 | 11.06 | $11.02 | 116400 |
| 2023-05-11 | 11.07 | $10.98 | 263819 |
| 2023-05-10 | 11.10 | $11.02 | 228100 |
| 2023-05-09 | 11.12 | $11.04 | 360688 |
| 2023-05-08 | 11.14 | $11.12 | 160000 |
| 2023-05-05 | 11.14 | $11.24 | 208700 |
| 2023-05-04 | 11.10 | $11.18 | 216603 |
| 2023-05-03 | 11.07 | $11.18 | 143400 |
| 2023-05-02 | 11.04 | $11.12 | 235000 |
| 2023-05-01 | 11.02 | $11.06 | 229127 |
| 2023-04-28 | 11.01 | $11.12 | 196400 |
| 2023-04-27 | 10.98 | $11.06 | 115807 |
| 2023-04-26 | 10.96 | $11.04 | 153228 |
| 2023-04-25 | 10.95 | $10.90 | 145400 |
| 2023-04-24 | 10.98 | $10.89 | 116100 |
| 2023-04-21 | 11.02 | $10.92 | 141616 |
| 2023-04-20 | 11.05 | $10.91 | 154341 |
| 2023-04-19 | 11.11 | $10.87 | 195600 |
| 2023-04-18 | 11.18 | $10.95 | 200243 |
| 2023-04-17 | 11.24 | $11.09 | 226219 |
| 2023-04-14 | 11.28 | $11.14 | 139000 |
| 2023-04-13 | 11.30 | $11.27 | 68101 |
| 2023-04-12 | 11.29 | $11.25 | 113628 |
| 2023-04-11 | 11.28 | $11.23 | 112929 |
| 2023-04-10 | 11.27 | $11.17 | 148100 |
| 2023-04-06 | 11.27 | $11.23 | 173000 |
| 2023-04-05 | 11.26 | $11.31 | 242617 |
| 2023-04-04 | 11.21 | $11.19 | 186811 |
| 2023-04-03 | 11.19 | $11.27 | 129200 |
| 2023-03-31 | 11.15 | $11.34 | 143900 |
| 2023-03-30 | 11.06 | $11.25 | 116035 |
| 2023-03-29 | 10.99 | $11.10 | 124300 |
| 2023-03-28 | 10.95 | $11.14 | 105540 |
| 2023-03-27 | 10.89 | $11.03 | 211429 |
| 2023-03-24 | 10.85 | $10.88 | 217600 |
| 2023-03-23 | 10.85 | $10.79 | 261500 |
| 2023-03-22 | 10.88 | $10.92 | 211400 |
| 2023-03-21 | 10.87 | $10.89 | 89600 |
| 2023-03-20 | 10.88 | $11.00 | 119614 |
| 2023-03-17 | 10.85 | $11.01 | 138300 |
| 2023-03-16 | 10.81 | $10.91 | 138746 |
| 2023-03-15 | 10.80 | $10.93 | 63000 |
| 2023-03-14 | 10.78 | $10.89 | 83347 |
| 2023-03-13 | 10.77 | $10.91 | 110016 |
| 2023-03-10 | 10.76 | $10.88 | 60500 |
| 2023-03-09 | 10.76 | $10.94 | 281300 |
| 2023-03-08 | 10.74 | $10.85 | 100900 |
| 2023-03-07 | 10.74 | $10.83 | 132044 |
| 2023-03-06 | 10.76 | $10.79 | 176600 |
| 2023-03-03 | 10.79 | $10.86 | 156700 |
| 2023-03-02 | 10.82 | $10.86 | 63510 |
| 2023-03-01 | 10.85 | $10.89 | 73207 |
| 2023-02-28 | 10.88 | $10.91 | 97400 |
| 2023-02-27 | 10.92 | $10.94 | 113522 |
| 2023-02-24 | 10.96 | $10.80 | 114530 |
| 2023-02-23 | 11.05 | $10.94 | 59842 |
| 2023-02-22 | 11.12 | $10.98 | 67500 |
| 2023-02-21 | 11.19 | $11.00 | 110936 |
| 2023-02-17 | 11.28 | $11.16 | 159300 |
| 2023-02-16 | 11.34 | $11.13 | 73000 |
| 2023-02-15 | 11.41 | $11.29 | 115625 |
| 2023-02-14 | 11.46 | $11.36 | 168500 |
| 2023-02-13 | 11.49 | $11.41 | 320800 |
| 2023-02-10 | 11.51 | $11.46 | 79136 |
| 2023-02-09 | 11.52 | $11.46 | 126200 |
| 2023-02-08 | 11.52 | $11.51 | 126500 |
| 2023-02-07 | 11.52 | $11.48 | 132904 |
| 2023-02-06 | 11.52 | $11.32 | 159440 |
| 2023-02-03 | 11.57 | $11.46 | 121000 |
| 2023-02-02 | 11.59 | $11.59 | 128700 |
| 2023-02-01 | 11.56 | $11.57 | 146415 |
| 2023-01-31 | 11.53 | $11.52 | 215745 |
| 2023-01-30 | 11.52 | $11.40 | 133213 |
| 2023-01-27 | 11.53 | $11.46 | 193734 |
| 2023-01-26 | 11.53 | $11.36 | 217047 |
| 2023-01-25 | 11.55 | $11.44 | 193300 |
| 2023-01-24 | 11.55 | $11.58 | 158800 |
| 2023-01-23 | 11.51 | $11.60 | 125626 |
| 2023-01-20 | 11.45 | $11.59 | 136800 |
| 2023-01-19 | 11.37 | $11.39 | 214000 |
| 2023-01-18 | 11.34 | $11.36 | 129915 |
| 2023-01-17 | 11.30 | $11.31 | 119538 |
| 2023-01-13 | 11.28 | $11.26 | 123900 |
| 2023-01-12 | 11.26 | $11.35 | 99000 |
| 2023-01-11 | 11.21 | $11.25 | 223116 |
| 2023-01-10 | 11.17 | $11.18 | 157200 |
| 2023-01-09 | 11.15 | $11.26 | 88000 |
| 2023-01-06 | 11.10 | $11.19 | 143217 |
| 2023-01-05 | 11.06 | $11.04 | 101800 |
| 2023-01-04 | 11.06 | $11.19 | 92800 |
| 2023-01-03 | 11.01 | $11.11 | 147400 |
| 2022-12-30 | 10.97 | $11.21 | 461900 |
| 2022-12-29 | 10.89 | $10.99 | 547737 |
| 2022-12-28 | 10.86 | $10.89 | 423100 |
| 2022-12-27 | 10.85 | $10.74 | 482200 |
| 2022-12-23 | 10.90 | $10.84 | 167035 |
| 2022-12-22 | 10.92 | $10.87 | 233801 |
| 2022-12-21 | 10.93 | $10.86 | 277042 |
| 2022-12-20 | 10.95 | $10.83 | 251900 |
| 2022-12-19 | 10.99 | $10.84 | 354226 |
| 2022-12-16 | 11.03 | $10.83 | 222300 |
| 2022-12-15 | 11.07 | $10.93 | 278705 |
| 2022-12-14 | 11.10 | $10.94 | 312000 |
| 2022-12-13 | 11.12 | $10.98 | 248000 |
| 2022-12-12 | 11.14 | $10.92 | 256700 |
| 2022-12-09 | 11.18 | $10.94 | 209429 |
| 2022-12-08 | 11.21 | $11.00 | 380200 |
| 2022-12-07 | 11.23 | $11.05 | 504333 |
| 2022-12-06 | 11.23 | $11.06 | 147900 |
| 2022-12-05 | 11.23 | $11.02 | 409600 |
| 2022-12-02 | 11.23 | $11.05 | 465500 |
| 2022-12-01 | 11.22 | $11.08 | 252400 |
| 2022-11-30 | 11.20 | $11.15 | 263340 |
| 2022-11-29 | 11.14 | $11.04 | 485249 |
| 2022-11-28 | 11.10 | $11.00 | 297000 |
| 2022-11-25 | 11.06 | $11.05 | 35200 |
| 2022-11-23 | 10.99 | $11.04 | 179126 |
| 2022-11-22 | 10.90 | $11.08 | 219400 |
| 2022-11-21 | 10.78 | $10.90 | 157900 |
| 2022-11-18 | 10.69 | $10.81 | 227105 |
| 2022-11-17 | 10.59 | $10.88 | 341800 |
| 2022-11-16 | 10.46 | $10.86 | 416700 |
| 2022-11-15 | 10.30 | $10.50 | 249100 |
| 2022-11-14 | 10.22 | $10.30 | 463819 |
| 2022-11-11 | 10.18 | $10.36 | 259411 |
| 2022-11-10 | 10.12 | $10.34 | 238800 |
| 2022-11-09 | 10.05 | $10.11 | 278647 |
| 2022-11-08 | 10.04 | $10.16 | 156819 |
| 2022-11-07 | 10.02 | $10.14 | 241100 |
| 2022-11-04 | 10.00 | $10.09 | 329433 |
| 2022-11-03 | 9.99 | $9.99 | 289519 |
| 2022-11-02 | 10.02 | $10.08 | 284600 |
| 2022-11-01 | 10.02 | $10.08 | 184000 |
| 2022-10-31 | 10.03 | $10.04 | 333000 |
| 2022-10-28 | 10.05 | $10.00 | 249000 |
| 2022-10-27 | 10.10 | $10.02 | 184034 |
| 2022-10-26 | 10.15 | $10.18 | 281200 |
| 2022-10-25 | 10.17 | $10.13 | 403000 |
| 2022-10-24 | 10.21 | $10.09 | 396900 |
| 2022-10-21 | 10.28 | $10.26 | 196600 |
| 2022-10-20 | 10.30 | $10.36 | 248316 |
| 2022-10-19 | 10.30 | $10.29 | 218946 |
| 2022-10-18 | 10.33 | $10.38 | 246347 |
| 2022-10-17 | 10.34 | $10.32 | 297400 |
| 2022-10-14 | 10.37 | $10.31 | 252200 |
| 2022-10-13 | 10.42 | $10.38 | 396000 |
| 2022-10-12 | 10.46 | $10.51 | 212537 |
| 2022-10-11 | 10.46 | $10.59 | 183100 |
| 2022-10-10 | 10.45 | $10.61 | 119519 |
| 2022-10-07 | 10.42 | $10.65 | 140321 |
| 2022-10-06 | 10.39 | $10.64 | 150403 |
| 2022-10-05 | 10.35 | $10.55 | 165147 |
| 2022-10-04 | 10.34 | $10.67 | 316818 |
| 2022-10-03 | 10.29 | $10.51 | 223416 |
| 2022-09-30 | 10.29 | $10.43 | 157700 |
| 2022-09-29 | 10.32 | $10.41 | 213028 |
| 2022-09-28 | 10.37 | $10.49 | 265927 |
| 2022-09-27 | 10.40 | $10.44 | 141100 |
| 2022-09-26 | 10.47 | $10.44 | 190000 |
| 2022-09-23 | 10.57 | $10.58 | 160800 |
| 2022-09-22 | 10.64 | $10.67 | 256602 |
| 2022-09-21 | 10.70 | $10.78 | 207934 |
| 2022-09-20 | 10.75 | $10.69 | 218000 |
| 2022-09-19 | 10.85 | $10.85 | 191600 |
| 2022-09-16 | 10.92 | $10.88 | 303244 |
| 2022-09-15 | 11.00 | $10.93 | 267846 |
| 2022-09-14 | 11.09 | $11.09 | 187713 |
| 2022-09-13 | 11.15 | $11.15 | 122900 |
| 2022-09-12 | 11.22 | $11.26 | 170412 |
| 2022-09-09 | 11.26 | $11.35 | 57132 |
| 2022-09-08 | 11.29 | $11.36 | 73325 |
| 2022-09-07 | 11.33 | $11.37 | 103336 |
| 2022-09-06 | 11.38 | $11.28 | 154500 |
| 2022-09-02 | 11.47 | $11.40 | 129400 |
| 2022-09-01 | 11.54 | $11.40 | 167900 |
| 2022-08-31 | 11.64 | $11.56 | 80000 |
| 2022-08-30 | 11.70 | $11.60 | 83118 |
| 2022-08-29 | 11.78 | $11.64 | 93000 |
| 2022-08-26 | 11.85 | $11.79 | 64800 |
| 2022-08-25 | 11.90 | $11.84 | 127928 |
| 2022-08-24 | 11.95 | $11.85 | 72116 |
| 2022-08-23 | 12.00 | $11.88 | 103600 |
| 2022-08-22 | 12.05 | $11.78 | 94500 |
| 2022-08-19 | 12.15 | $11.90 | 102100 |
| 2022-08-18 | 12.24 | $11.99 | 147236 |
| 2022-08-17 | 12.31 | $12.04 | 158124 |
| 2022-08-16 | 12.38 | $12.27 | 68932 |
| 2022-08-15 | 12.39 | $12.36 | 83724 |
| 2022-08-12 | 12.37 | $12.38 | 93734 |
| 2022-08-11 | 12.34 | $12.28 | 140100 |
| 2022-08-10 | 12.33 | $12.33 | 163201 |
| 2022-08-09 | 12.30 | $12.26 | 76910 |
| 2022-08-08 | 12.29 | $12.23 | 85100 |
| 2022-08-05 | 12.28 | $12.15 | 101900 |
| 2022-08-04 | 12.29 | $12.28 | 124800 |
| 2022-08-03 | 12.25 | $12.28 | 147233 |
| 2022-08-02 | 12.21 | $12.26 | 143700 |
| 2022-08-01 | 12.17 | $12.23 | 114800 |
| 2022-07-29 | 12.12 | $12.24 | 140200 |
| 2022-07-28 | 12.06 | $12.15 | 133600 |
| 2022-07-27 | 12.01 | $11.97 | 79239 |
| 2022-07-26 | 12.00 | $11.96 | 85501 |
| 2022-07-25 | 12.00 | $11.90 | 78135 |
| 2022-07-22 | 12.01 | $11.92 | 129800 |
| 2022-07-21 | 12.02 | $11.84 | 121000 |
| 2022-07-20 | 12.05 | $11.92 | 145900 |
| 2022-07-19 | 12.06 | $11.96 | 115300 |
| 2022-07-18 | 12.06 | $11.87 | 202418 |
| 2022-07-15 | 12.08 | $12.01 | 115300 |
| 2022-07-14 | 12.06 | $11.97 | 109900 |
| 2022-07-13 | 12.05 | $12.03 | 191906 |
| 2022-07-12 | 12.01 | $12.11 | 176900 |
| 2022-07-11 | 11.94 | $12.10 | 207600 |
| 2022-07-08 | 11.85 | $11.97 | 223507 |
| 2022-07-07 | 11.79 | $12.01 | 374100 |
| 2022-07-06 | 11.69 | $11.92 | 186900 |
| 2022-07-05 | 11.60 | $11.82 | 204800 |
| 2022-07-01 | 11.53 | $11.76 | 227949 |
| 2022-06-30 | 11.45 | $11.66 | 267735 |
| 2022-06-29 | 11.39 | $11.58 | 192800 |
| 2022-06-28 | 11.35 | $11.48 | 96444 |
| 2022-06-27 | 11.33 | $11.49 | 109600 |
| 2022-06-24 | 11.30 | $11.48 | 91446 |
| 2022-06-23 | 11.28 | $11.37 | 128700 |
| 2022-06-22 | 11.28 | $11.25 | 176400 |
| 2022-06-21 | 11.33 | $11.12 | 155943 |
| 2022-06-17 | 11.43 | $11.15 | 90000 |
| 2022-06-16 | 11.55 | $11.16 | 239332 |
| 2022-06-15 | 11.69 | $11.31 | 174600 |
| 2022-06-14 | 11.81 | $11.31 | 281043 |
| 2022-06-13 | 11.96 | $11.57 | 331029 |
| 2022-06-10 | 12.05 | $11.81 | 232500 |
| 2022-06-09 | 12.09 | $11.89 | 95747 |
| 2022-06-08 | 12.12 | $12.02 | 217535 |
| 2022-06-07 | 12.10 | $12.00 | 232500 |
| 2022-06-06 | 12.08 | $11.95 | 287700 |
| 2022-06-03 | 12.07 | $12.11 | 73600 |
| 2022-06-02 | 12.01 | $12.22 | 208435 |
| 2022-06-01 | 11.89 | $12.19 | 133000 |
| 2022-05-31 | 11.76 | $12.06 | 151800 |
| 2022-05-27 | 11.64 | $12.07 | 166800 |
| 2022-05-26 | 11.48 | $11.91 | 282521 |
| 2022-05-25 | 11.35 | $11.63 | 237201 |
| 2022-05-24 | 11.28 | $11.41 | 288346 |
| 2022-05-23 | 11.26 | $11.33 | 203900 |
| 2022-05-20 | 11.27 | $11.28 | 238400 |
| 2022-05-19 | 11.30 | $11.24 | 297007 |
| 2022-05-18 | 11.35 | $11.10 | 226700 |
| 2022-05-17 | 11.46 | $11.31 | 186730 |
| 2022-05-16 | 11.53 | $11.46 | 216527 |
| 2022-05-13 | 11.57 | $11.50 | 167639 |
| 2022-05-12 | 11.61 | $11.62 | 215120 |
| 2022-05-11 | 11.62 | $11.57 | 154700 |
| 2022-05-10 | 11.65 | $11.63 | 247500 |
| 2022-05-09 | 11.67 | $11.59 | 198700 |
| 2022-05-06 | 11.71 | $11.71 | 275541 |
| 2022-05-05 | 11.72 | $11.73 | 360030 |
| 2022-05-04 | 11.73 | $11.79 | 425900 |
| 2022-05-03 | 11.72 | $11.79 | 183700 |
| 2022-05-02 | 11.71 | $11.72 | 177325 |
| 2022-04-29 | 11.73 | $11.81 | 174547 |
| 2022-04-28 | 11.72 | $11.93 | 391919 |
| 2022-04-27 | 11.67 | $11.81 | 214200 |
| 2022-04-26 | 11.66 | $11.80 | 139019 |
| 2022-04-25 | 11.65 | $11.71 | 184300 |
| 2022-04-22 | 11.67 | $11.81 | 213900 |
| 2022-04-21 | 11.67 | $11.81 | 422900 |
| 2022-04-20 | 11.68 | $11.77 | 362218 |
| 2022-04-19 | 11.70 | $11.66 | 397017 |
| 2022-04-18 | 11.76 | $11.75 | 249743 |
| 2022-04-14 | 11.81 | $11.73 | 257104 |
| 2022-04-13 | 11.89 | $11.81 | 261700 |
| 2022-04-12 | 11.96 | $11.84 | 158800 |
| 2022-04-11 | 12.04 | $11.92 | 188310 |
| 2022-04-08 | 12.12 | $12.07 | 161711 |
| 2022-04-07 | 12.17 | $12.10 | 131000 |
| 2022-04-06 | 12.23 | $12.17 | 131219 |
| 2022-04-05 | 12.28 | $12.33 | 178200 |
| 2022-04-04 | 12.29 | $12.45 | 173331 |
| 2022-04-01 | 12.27 | $12.50 | 225400 |
| 2022-03-31 | 12.24 | $12.55 | 284802 |
| 2022-03-30 | 12.18 | $12.29 | 135817 |
| 2022-03-29 | 12.20 | $12.21 | 387303 |
| 2022-03-28 | 12.26 | $12.20 | 203900 |
| 2022-03-25 | 12.33 | $12.36 | 256635 |
| 2022-03-24 | 12.37 | $12.37 | 114400 |
| 2022-03-23 | 12.42 | $12.44 | 118027 |
| 2022-03-22 | 12.47 | $12.50 | 101900 |
| 2022-03-21 | 12.51 | $12.53 | 245536 |
| 2022-03-18 | 12.56 | $12.52 | 176210 |
| 2022-03-17 | 12.62 | $12.50 | 195916 |
| 2022-03-16 | 12.71 | $12.47 | 222300 |
| 2022-03-15 | 12.83 | $12.60 | 121935 |
| 2022-03-14 | 12.94 | $12.63 | 105840 |
| 2022-03-11 | 13.07 | $12.80 | 80900 |
| 2022-03-10 | 13.17 | $12.91 | 128843 |
| 2022-03-09 | 13.26 | $13.09 | 87700 |
| 2022-03-08 | 13.31 | $13.17 | 981100 |
| 2022-03-07 | 13.36 | $13.20 | 82028 |
| 2022-03-04 | 13.40 | $13.48 | 70400 |
| 2022-03-03 | 13.36 | $13.50 | 90439 |
| 2022-03-02 | 13.30 | $13.49 | 127100 |
| 2022-03-01 | 13.24 | $13.49 | 163011 |
| 2022-02-28 | 13.17 | $13.39 | 121201 |
| 2022-02-25 | 13.12 | $13.31 | 131941 |
| 2022-02-24 | 13.08 | $13.28 | 219100 |
| 2022-02-23 | 13.04 | $13.09 | 189800 |
| 2022-02-22 | 13.06 | $13.08 | 103418 |
| 2022-02-18 | 13.10 | $13.24 | 122200 |
| 2022-02-17 | 13.09 | $13.28 | 293300 |
| 2022-02-16 | 13.07 | $13.15 | 217407 |
| 2022-02-15 | 13.10 | $13.01 | 181700 |
| 2022-02-14 | 13.17 | $12.98 | 136200 |
| 2022-02-11 | 13.28 | $13.19 | 200101 |
| 2022-02-10 | 13.35 | $13.42 | 363903 |
| 2022-02-09 | 13.37 | $13.53 | 119500 |
| 2022-02-08 | 13.35 | $13.55 | 178100 |
| 2022-02-07 | 13.34 | $13.49 | 137412 |
| 2022-02-04 | 13.34 | $13.40 | 120518 |
| 2022-02-03 | 13.37 | $13.53 | 69525 |
| 2022-02-02 | 13.38 | $13.66 | 105200 |
| 2022-02-01 | 13.35 | $13.63 | 88536 |
| 2022-01-31 | 13.32 | $13.52 | 123749 |
| 2022-01-28 | 13.34 | $13.45 | 57500 |
| 2022-01-27 | 13.38 | $13.51 | 131200 |
| 2022-01-26 | 13.43 | $13.46 | 214900 |
| 2022-01-25 | 13.50 | $13.57 | 159600 |
| 2022-01-24 | 13.56 | $13.49 | 234910 |
| 2022-01-21 | 13.66 | $13.48 | 236046 |
| 2022-01-20 | 13.80 | $13.57 | 206731 |
| 2022-01-19 | 13.94 | $13.75 | 242605 |
| 2022-01-18 | 14.07 | $13.75 | 131400 |
| 2022-01-14 | 14.22 | $14.09 | 104942 |
| 2022-01-13 | 14.30 | $14.18 | 90400 |
| 2022-01-12 | 14.37 | $14.29 | 154000 |
| 2022-01-11 | 14.42 | $14.29 | 94919 |
| 2022-01-10 | 14.49 | $14.36 | 98100 |
| 2022-01-07 | 14.55 | $14.41 | 122600 |
| 2022-01-06 | 14.60 | $14.38 | 201900 |
| 2022-01-05 | 14.68 | $14.47 | 129500 |
| 2022-01-04 | 14.75 | $14.69 | 90700 |
| 2022-01-03 | 14.77 | $14.76 | 169200 |
| 2021-12-31 | 14.77 | $14.82 | 88900 |
| 2021-12-30 | 14.74 | $14.67 | 104600 |
| 2021-12-29 | 14.76 | $14.76 | 68001 |
| 2021-12-28 | 14.75 | $14.76 | 33400 |
| 2021-12-27 | 14.74 | $14.76 | 40100 |
| 2021-12-23 | 14.72 | $14.74 | 39121 |
| 2021-12-22 | 14.71 | $14.68 | 85846 |
| 2021-12-21 | 14.72 | $14.59 | 149306 |
| 2021-12-20 | 14.75 | $14.74 | 98710 |
| 2021-12-17 | 14.75 | $14.73 | 41200 |
| 2021-12-16 | 14.74 | $14.70 | 150829 |
| 2021-12-15 | 14.75 | $14.68 | 116500 |
| 2021-12-14 | 14.76 | $14.77 | 55400 |
| 2021-12-13 | 14.74 | $14.82 | 78200 |
| 2021-12-10 | 14.70 | $14.80 | 56900 |
| 2021-12-09 | 14.66 | $14.75 | 136900 |
| 2021-12-08 | 14.62 | $14.72 | 380621 |
| 2021-12-07 | 14.59 | $14.60 | 137000 |
| 2021-12-06 | 14.58 | $14.48 | 66947 |
| 2021-12-03 | 14.61 | $14.51 | 48939 |
| 2021-12-02 | 14.65 | $14.51 | 123037 |
| 2021-12-01 | 14.68 | $14.63 | 244400 |
| 2021-11-30 | 14.69 | $14.76 | 84535 |
| 2021-11-29 | 14.66 | $14.70 | 67644 |
| 2021-11-26 | 14.64 | $14.59 | 32040 |
| 2021-11-24 | 14.64 | $14.60 | 91700 |
| 2021-11-23 | 14.65 | $14.52 | 55841 |
| 2021-11-22 | 14.68 | $14.61 | 59838 |
| 2021-11-19 | 14.69 | $14.58 | 52513 |
| 2021-11-18 | 14.72 | $14.62 | 48100 |
| 2021-11-17 | 14.73 | $14.65 | 77100 |
| 2021-11-16 | 14.73 | $14.65 | 105747 |
| 2021-11-15 | 14.74 | $14.71 | 78000 |
| 2021-11-12 | 14.72 | $14.75 | 187600 |
| 2021-11-11 | 14.69 | $14.77 | 60900 |
| 2021-11-10 | 14.64 | $14.73 | 218512 |
| 2021-11-09 | 14.60 | $14.67 | 74700 |
| 2021-11-08 | 14.56 | $14.69 | 73633 |
| 2021-11-05 | 14.51 | $14.65 | 267300 |
| 2021-11-04 | 14.46 | $14.60 | 124600 |
| 2021-11-03 | 14.42 | $14.55 | 111114 |
| 2021-11-02 | 14.38 | $14.58 | 114100 |
| 2021-11-01 | 14.33 | $14.57 | 257929 |
| 2021-10-29 | 14.26 | $14.43 | 92945 |
| 2021-10-28 | 14.24 | $14.29 | 92300 |
| 2021-10-27 | 14.25 | $14.28 | 112313 |
| 2021-10-26 | 14.27 | $14.22 | 99202 |
| 2021-10-25 | 14.32 | $14.29 | 85100 |
| 2021-10-22 | 14.36 | $14.31 | 98100 |
| 2021-10-21 | 14.40 | $14.30 | 139127 |
| 2021-10-20 | 14.46 | $14.48 | 36636 |
| 2021-10-19 | 14.48 | $14.48 | 88605 |
| 2021-10-18 | 14.50 | $14.50 | 97900 |
| 2021-10-15 | 14.52 | $14.51 | 51300 |
| 2021-10-14 | 14.54 | $14.59 | 78928 |
| 2021-10-13 | 14.55 | $14.67 | 118215 |
| 2021-10-12 | 14.53 | $14.63 | 41500 |
| 2021-10-11 | 14.53 | $14.60 | 59300 |
| 2021-10-08 | 14.53 | $14.62 | 51800 |
| 2021-10-07 | 14.54 | $14.54 | 62828 |
| 2021-10-06 | 14.57 | $14.57 | 49500 |
| 2021-10-05 | 14.60 | $14.54 | 56012 |
| 2021-10-04 | 14.65 | $14.53 | 70236 |
| 2021-10-01 | 14.71 | $14.66 | 140100 |
| 2021-09-30 | 14.75 | $14.68 | 143604 |
| 2021-09-29 | 14.79 | $14.71 | 88400 |
| 2021-09-28 | 14.84 | $14.68 | 148413 |
| 2021-09-27 | 14.90 | $14.87 | 76900 |
| 2021-09-24 | 14.92 | $14.90 | 56100 |
| 2021-09-23 | 14.93 | $14.93 | 83500 |
| 2021-09-22 | 14.94 | $15.03 | 177300 |
| 2021-09-21 | 14.92 | $14.98 | 119900 |
| 2021-09-20 | 14.91 | $14.88 | 130542 |
| 2021-09-17 | 14.93 | $14.95 | 87738 |
| 2021-09-16 | 14.93 | $14.99 | 58500 |
| 2021-09-15 | 14.92 | $15.00 | 93100 |
| 2021-09-14 | 14.90 | $14.91 | 85500 |
| 2021-09-13 | 14.92 | $14.95 | 82507 |
| 2021-09-10 | 14.92 | $14.90 | 100527 |
| 2021-09-09 | 14.94 | $14.81 | 232700 |
| 2021-09-08 | 14.99 | $14.99 | 112800 |
| 2021-09-07 | 15.00 | $14.95 | 203625 |
| 2021-09-03 | 15.03 | $14.95 | 76325 |
| 2021-09-02 | 15.06 | $15.03 | 120725 |
| 2021-09-01 | 15.07 | $15.03 | 138500 |
| 2021-08-31 | 15.08 | $15.00 | 114018 |
| 2021-08-30 | 15.10 | $15.03 | 369321 |
| 2021-08-27 | 15.12 | $15.16 | 138828 |
| 2021-08-26 | 15.11 | $15.14 | 184700 |
| 2021-08-25 | 15.09 | $15.16 | 215900 |
| 2021-08-24 | 15.07 | $15.15 | 249638 |
| 2021-08-23 | 15.05 | $15.08 | 142408 |
| 2021-08-20 | 15.04 | $15.03 | 116500 |
| 2021-08-19 | 15.04 | $15.03 | 144148 |
| 2021-08-18 | 15.05 | $15.03 | 173500 |
| 2021-08-17 | 15.06 | $15.01 | 57100 |
| 2021-08-16 | 15.07 | $14.99 | 86812 |
| 2021-08-13 | 15.10 | $15.02 | 85900 |
| 2021-08-12 | 15.12 | $15.07 | 110300 |
| 2021-08-11 | 15.13 | $15.11 | 97500 |
| 2021-08-10 | 15.12 | $15.12 | 58119 |
| 2021-08-09 | 15.11 | $15.12 | 58413 |
| 2021-08-06 | 15.10 | $15.08 | 79700 |
| 2021-08-05 | 15.10 | $15.05 | 110203 |
| 2021-08-04 | 15.11 | $15.04 | 114238 |
| 2021-08-03 | 15.12 | $15.09 | 250828 |
| 2021-08-02 | 15.12 | $15.15 | 90500 |
| 2021-07-30 | 15.10 | $15.12 | 104415 |
| 2021-07-29 | 15.08 | $15.10 | 66003 |
| 2021-07-28 | 15.06 | $15.07 | 111100 |
| 2021-07-27 | 15.05 | $15.00 | 101600 |
| 2021-07-26 | 15.05 | $15.06 | 38303 |
| 2021-07-23 | 15.04 | $15.01 | 69733 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.75
2026-07-20
Close Price
$10.91
Vol: 110539
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.68
Average
48.16
Maximum
80.12
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 46.75 | $10.91 | 110539 |
| 2026-07-17 | 46.75 | $10.91 | 254100 |
| 2026-07-16 | 49.23 | $10.96 | 210200 |
| 2026-07-15 | 51.29 | $11.00 | 210142 |
| 2026-07-14 | 55.14 | $11.07 | 294812 |
| 2026-07-13 | 51.16 | $10.99 | 341535 |
| 2026-07-10 | 51.71 | $11.00 | 225600 |
| 2026-07-09 | 52.77 | $11.02 | 433539 |
| 2026-07-08 | 50.34 | $10.97 | 372000 |
| 2026-07-07 | 49.85 | $10.96 | 401700 |
| 2026-07-06 | 55.59 | $11.07 | 319200 |
| 2026-07-02 | 58.50 | $11.12 | 288401 |
| 2026-07-01 | 58.09 | $11.11 | 349600 |
| 2026-06-30 | 58.09 | $11.11 | 282420 |
| 2026-06-29 | 60.27 | $11.15 | 330300 |
| 2026-06-26 | 56.80 | $11.06 | 246300 |
| 2026-06-25 | 53.81 | $10.99 | 313716 |
| 2026-06-24 | 55.37 | $11.02 | 327800 |
| 2026-06-23 | 55.88 | $11.03 | 219200 |
| 2026-06-22 | 51.63 | $10.93 | 115500 |
| 2026-06-18 | 54.11 | $10.98 | 253100 |
| 2026-06-17 | 50.50 | $10.90 | 202800 |
| 2026-06-16 | 51.95 | $10.93 | 219815 |
| 2026-06-15 | 51.06 | $10.91 | 280300 |
| 2026-06-12 | 52.93 | $10.95 | 112046 |
| 2026-06-11 | 54.84 | $10.99 | 203720 |
| 2026-06-10 | 53.65 | $10.96 | 393500 |
| 2026-06-09 | 53.26 | $10.95 | 322100 |
| 2026-06-08 | 45.40 | $10.77 | 312430 |
| 2026-06-05 | 47.95 | $10.83 | 319500 |
| 2026-06-04 | 51.63 | $10.91 | 320500 |
| 2026-06-03 | 51.63 | $10.91 | 348041 |
| 2026-06-02 | 52.54 | $10.93 | 460335 |
| 2026-06-01 | 52.54 | $10.93 | 306728 |
| 2026-05-29 | 55.63 | $11.00 | 217731 |
| 2026-05-28 | 53.79 | $10.95 | 187042 |
| 2026-05-27 | 52.66 | $10.92 | 364800 |
| 2026-05-26 | 49.56 | $10.84 | 292600 |
| 2026-05-22 | 42.38 | $10.68 | 228219 |
| 2026-05-21 | 42.38 | $10.68 | 227033 |
| 2026-05-20 | 43.79 | $10.72 | 258431 |
| 2026-05-19 | 37.37 | $10.59 | 240119 |
| 2026-05-18 | 39.69 | $10.66 | 276546 |
| 2026-05-15 | 43.33 | $10.76 | 257600 |
| 2026-05-14 | 49.86 | $10.91 | 135138 |
| 2026-05-13 | 49.38 | $10.90 | 191429 |
| 2026-05-12 | 51.75 | $10.95 | 206316 |
| 2026-05-11 | 55.81 | $11.03 | 154118 |
| 2026-05-08 | 55.81 | $11.03 | 127419 |
| 2026-05-07 | 55.42 | $11.02 | 309900 |
| 2026-05-06 | 55.04 | $11.01 | 431866 |
| 2026-05-05 | 51.05 | $10.91 | 310222 |
| 2026-05-04 | 42.30 | $10.73 | 456949 |
| 2026-05-01 | 45.29 | $10.80 | 358330 |
| 2026-04-30 | 45.29 | $10.80 | 590700 |
| 2026-04-29 | 43.22 | $10.76 | 361700 |
| 2026-04-28 | 45.69 | $10.82 | 446700 |
| 2026-04-27 | 49.24 | $10.90 | 417835 |
| 2026-04-24 | 49.70 | $10.91 | 321000 |
| 2026-04-23 | 49.25 | $10.90 | 236200 |
| 2026-04-22 | 52.36 | $10.97 | 365900 |
| 2026-04-21 | 51.95 | $10.96 | 198400 |
| 2026-04-20 | 54.64 | $11.02 | 166728 |
| 2026-04-17 | 56.02 | $11.05 | 224700 |
| 2026-04-16 | 55.31 | $11.03 | 220400 |
| 2026-04-15 | 55.74 | $11.04 | 333039 |
| 2026-04-14 | 59.24 | $11.12 | 594904 |
| 2026-04-13 | 58.31 | $11.09 | 367810 |
| 2026-04-10 | 57.06 | $11.05 | 327922 |
| 2026-04-09 | 56.76 | $11.04 | 361300 |
| 2026-04-08 | 53.27 | $10.93 | 405900 |
| 2026-04-07 | 44.80 | $10.71 | 370600 |
| 2026-04-06 | 37.46 | $10.56 | 411100 |
| 2026-04-02 | 40.91 | $10.66 | 354310 |
| 2026-04-01 | 38.77 | $10.62 | 318803 |
| 2026-03-31 | 32.38 | $10.51 | 410600 |
| 2026-03-30 | 24.17 | $10.39 | 605635 |
| 2026-03-27 | 25.65 | $10.45 | 303200 |
| 2026-03-26 | 25.90 | $10.46 | 235428 |
| 2026-03-25 | 30.42 | $10.62 | 399900 |
| 2026-03-24 | 25.80 | $10.56 | 514600 |
| 2026-03-23 | 28.83 | $10.66 | 210504 |
| 2026-03-20 | 23.73 | $10.60 | 209539 |
| 2026-03-19 | 32.11 | $10.83 | 203200 |
| 2026-03-18 | 34.10 | $10.87 | 178500 |
| 2026-03-17 | 34.61 | $10.88 | 146100 |
| 2026-03-16 | 35.11 | $10.89 | 198527 |
| 2026-03-13 | 35.11 | $10.89 | 169412 |
| 2026-03-12 | 36.54 | $10.92 | 169000 |
| 2026-03-11 | 40.72 | $11.00 | 180921 |
| 2026-03-10 | 42.45 | $11.03 | 264302 |
| 2026-03-09 | 41.67 | $11.02 | 178312 |
| 2026-03-06 | 45.18 | $11.08 | 173100 |
| 2026-03-05 | 48.42 | $11.13 | 146300 |
| 2026-03-04 | 56.04 | $11.23 | 102000 |
| 2026-03-03 | 57.77 | $11.25 | 203000 |
| 2026-03-02 | 60.43 | $11.28 | 351518 |
| 2026-02-27 | 58.62 | $11.25 | 177728 |
| 2026-02-26 | 56.08 | $11.21 | 279800 |
| 2026-02-25 | 59.55 | $11.25 | 244523 |
| 2026-02-24 | 64.28 | $11.30 | 173500 |
| 2026-02-23 | 62.59 | $11.27 | 237500 |
| 2026-02-20 | 60.83 | $11.24 | 113931 |
| 2026-02-19 | 60.23 | $11.23 | 106600 |
| 2026-02-18 | 59.65 | $11.22 | 140113 |
| 2026-02-17 | 59.08 | $11.21 | 90200 |
| 2026-02-13 | 59.08 | $11.21 | 129830 |
| 2026-02-12 | 59.08 | $11.21 | 159200 |
| 2026-02-11 | 57.55 | $11.18 | 100600 |
| 2026-02-10 | 59.68 | $11.21 | 99200 |
| 2026-02-09 | 57.17 | $11.16 | 132725 |
| 2026-02-06 | 53.90 | $11.10 | 259414 |
| 2026-02-05 | 59.67 | $11.18 | 121317 |
| 2026-02-04 | 60.43 | $11.19 | 189133 |
| 2026-02-03 | 61.95 | $11.21 | 214529 |
| 2026-02-02 | 60.54 | $11.18 | 175646 |
| 2026-01-30 | 59.59 | $11.16 | 146300 |
| 2026-01-29 | 58.65 | $11.14 | 150632 |
| 2026-01-28 | 57.22 | $11.11 | 156000 |
| 2026-01-27 | 54.23 | $11.05 | 146200 |
| 2026-01-26 | 51.54 | $11.00 | 186343 |
| 2026-01-23 | 54.58 | $11.05 | 189415 |
| 2026-01-22 | 53.54 | $11.03 | 165423 |
| 2026-01-21 | 63.19 | $11.17 | 211532 |
| 2026-01-20 | 61.30 | $11.13 | 166632 |
| 2026-01-16 | 67.03 | $11.20 | 129513 |
| 2026-01-15 | 65.26 | $11.16 | 176618 |
| 2026-01-14 | 63.89 | $11.13 | 181740 |
| 2026-01-13 | 59.86 | $11.05 | 223818 |
| 2026-01-12 | 57.01 | $11.00 | 103500 |
| 2026-01-09 | 54.56 | $10.96 | 143100 |
| 2026-01-08 | 51.27 | $10.91 | 185631 |
| 2026-01-07 | 49.89 | $10.89 | 228919 |
| 2026-01-06 | 47.03 | $10.85 | 147600 |
| 2026-01-05 | 47.03 | $10.85 | 192400 |
| 2026-01-02 | 50.26 | $10.90 | 119139 |
| 2025-12-31 | 48.23 | $10.87 | 405800 |
| 2025-12-30 | 47.56 | $10.86 | 355400 |
| 2025-12-29 | 40.96 | $10.77 | 420600 |
| 2025-12-26 | 38.52 | $10.74 | 671300 |
| 2025-12-24 | 37.70 | $10.73 | 376500 |
| 2025-12-23 | 35.24 | $10.70 | 464800 |
| 2025-12-22 | 40.27 | $10.80 | 505120 |
| 2025-12-19 | 42.58 | $10.84 | 244719 |
| 2025-12-18 | 40.97 | $10.82 | 331400 |
| 2025-12-17 | 40.17 | $10.81 | 326800 |
| 2025-12-16 | 43.52 | $10.87 | 154445 |
| 2025-12-15 | 41.99 | $10.85 | 442034 |
| 2025-12-12 | 46.80 | $10.93 | 150900 |
| 2025-12-11 | 50.96 | $10.99 | 157300 |
| 2025-12-10 | 50.96 | $10.99 | 248119 |
| 2025-12-09 | 48.91 | $10.96 | 189600 |
| 2025-12-08 | 58.14 | $11.08 | 122500 |
| 2025-12-05 | 57.50 | $11.07 | 159300 |
| 2025-12-04 | 56.88 | $11.06 | 191700 |
| 2025-12-03 | 56.27 | $11.05 | 472600 |
| 2025-12-02 | 46.20 | $10.91 | 197000 |
| 2025-12-01 | 45.34 | $10.90 | 200547 |
| 2025-11-28 | 48.25 | $10.94 | 85500 |
| 2025-11-26 | 47.45 | $10.93 | 149800 |
| 2025-11-25 | 45.86 | $10.91 | 207328 |
| 2025-11-24 | 45.07 | $10.90 | 190002 |
| 2025-11-21 | 40.07 | $10.84 | 140500 |
| 2025-11-20 | 42.52 | $10.88 | 75545 |
| 2025-11-19 | 45.14 | $10.92 | 92600 |
| 2025-11-18 | 48.71 | $10.97 | 99447 |
| 2025-11-17 | 47.12 | $10.95 | 123440 |
| 2025-11-14 | 51.67 | $11.01 | 108000 |
| 2025-11-13 | 55.96 | $11.06 | 127548 |
| 2025-11-12 | 56.85 | $11.07 | 146135 |
| 2025-11-11 | 60.53 | $11.11 | 122500 |
| 2025-11-10 | 57.95 | $11.07 | 154702 |
| 2025-11-07 | 53.62 | $11.01 | 121400 |
| 2025-11-06 | 56.37 | $11.04 | 126514 |
| 2025-11-05 | 56.37 | $11.04 | 214000 |
| 2025-11-04 | 58.17 | $11.06 | 262245 |
| 2025-11-03 | 53.21 | $10.99 | 209600 |
| 2025-10-31 | 57.87 | $11.04 | 190828 |
| 2025-10-30 | 54.86 | $11.00 | 121809 |
| 2025-10-29 | 54.08 | $10.99 | 239603 |
| 2025-10-28 | 56.88 | $11.02 | 305748 |
| 2025-10-27 | 54.65 | $10.99 | 373637 |
| 2025-10-24 | 53.12 | $10.97 | 246000 |
| 2025-10-23 | 55.81 | $11.00 | 303113 |
| 2025-10-22 | 55.81 | $11.00 | 226908 |
| 2025-10-21 | 56.67 | $11.01 | 292711 |
| 2025-10-20 | 56.67 | $11.01 | 268523 |
| 2025-10-17 | 56.06 | $11.00 | 120200 |
| 2025-10-16 | 60.98 | $11.06 | 155125 |
| 2025-10-15 | 65.54 | $11.11 | 158123 |
| 2025-10-14 | 65.54 | $11.11 | 61300 |
| 2025-10-13 | 64.58 | $11.09 | 84400 |
| 2025-10-10 | 64.58 | $11.09 | 101219 |
| 2025-10-09 | 65.40 | $11.10 | 234300 |
| 2025-10-08 | 64.55 | $11.08 | 154900 |
| 2025-10-07 | 63.26 | $11.05 | 236800 |
| 2025-10-06 | 61.48 | $11.01 | 265500 |
| 2025-10-03 | 59.13 | $10.96 | 138617 |
| 2025-10-02 | 60.53 | $10.98 | 164400 |
| 2025-10-01 | 66.53 | $11.06 | 119900 |
| 2025-09-30 | 68.13 | $11.08 | 155434 |
| 2025-09-29 | 62.56 | $10.95 | 127840 |
| 2025-09-26 | 63.37 | $10.96 | 97700 |
| 2025-09-25 | 63.37 | $10.96 | 218900 |
| 2025-09-24 | 62.94 | $10.95 | 225614 |
| 2025-09-23 | 67.48 | $11.01 | 138117 |
| 2025-09-22 | 65.51 | $10.96 | 163243 |
| 2025-09-19 | 66.27 | $10.97 | 110800 |
| 2025-09-18 | 65.89 | $10.96 | 244900 |
| 2025-09-17 | 69.59 | $11.01 | 234900 |
| 2025-09-16 | 69.59 | $11.01 | 215927 |
| 2025-09-15 | 74.09 | $11.07 | 96200 |
| 2025-09-12 | 72.98 | $11.03 | 140201 |
| 2025-09-11 | 72.71 | $11.02 | 214500 |
| 2025-09-10 | 71.01 | $10.96 | 512900 |
| 2025-09-09 | 69.52 | $10.91 | 177000 |
| 2025-09-08 | 68.59 | $10.88 | 228322 |
| 2025-09-05 | 61.58 | $10.69 | 221207 |
| 2025-09-04 | 55.64 | $10.57 | 252500 |
| 2025-09-03 | 56.33 | $10.58 | 114600 |
| 2025-09-02 | 55.27 | $10.56 | 165826 |
| 2025-08-29 | 57.93 | $10.60 | 138900 |
| 2025-08-28 | 53.70 | $10.52 | 346400 |
| 2025-08-27 | 54.35 | $10.53 | 173200 |
| 2025-08-26 | 56.96 | $10.57 | 121400 |
| 2025-08-25 | 55.44 | $10.54 | 143444 |
| 2025-08-22 | 54.41 | $10.52 | 171800 |
| 2025-08-21 | 45.49 | $10.37 | 135300 |
| 2025-08-20 | 45.49 | $10.37 | 165715 |
| 2025-08-19 | 50.88 | $10.46 | 102418 |
| 2025-08-18 | 52.87 | $10.49 | 139723 |
| 2025-08-15 | 51.06 | $10.46 | 147600 |
| 2025-08-14 | 57.35 | $10.55 | 289835 |
| 2025-08-13 | 56.21 | $10.53 | 228111 |
| 2025-08-12 | 55.64 | $10.52 | 212245 |
| 2025-08-11 | 54.53 | $10.50 | 194500 |
| 2025-08-08 | 54.53 | $10.50 | 132600 |
| 2025-08-07 | 56.45 | $10.53 | 91738 |
| 2025-08-06 | 56.45 | $10.53 | 163800 |
| 2025-08-05 | 55.02 | $10.50 | 242606 |
| 2025-08-04 | 51.51 | $10.43 | 159818 |
| 2025-08-01 | 48.22 | $10.37 | 221442 |
| 2025-07-31 | 48.74 | $10.38 | 269614 |
| 2025-07-30 | 42.17 | $10.27 | 154638 |
| 2025-07-29 | 43.13 | $10.29 | 306400 |
| 2025-07-28 | 40.57 | $10.25 | 147700 |
| 2025-07-25 | 43.85 | $10.32 | 134639 |
| 2025-07-24 | 38.45 | $10.24 | 149700 |
| 2025-07-23 | 39.35 | $10.26 | 198401 |
| 2025-07-22 | 37.97 | $10.24 | 155200 |
| 2025-07-21 | 35.90 | $10.21 | 138511 |
| 2025-07-18 | 37.49 | $10.25 | 172018 |
| 2025-07-17 | 40.46 | $10.32 | 140744 |
| 2025-07-16 | 42.76 | $10.37 | 234615 |
| 2025-07-15 | 46.81 | $10.45 | 171212 |
| 2025-07-14 | 52.08 | $10.54 | 83415 |
| 2025-07-11 | 49.05 | $10.49 | 89309 |
| 2025-07-10 | 50.88 | $10.52 | 207800 |
| 2025-07-09 | 53.41 | $10.56 | 145037 |
| 2025-07-08 | 53.41 | $10.56 | 140646 |
| 2025-07-07 | 53.41 | $10.56 | 122100 |
| 2025-07-03 | 57.70 | $10.63 | 91004 |
| 2025-07-02 | 56.76 | $10.61 | 224520 |
| 2025-07-01 | 53.82 | $10.55 | 173622 |
| 2025-06-30 | 50.63 | $10.49 | 261200 |
| 2025-06-27 | 43.89 | $10.38 | 248021 |
| 2025-06-26 | 46.64 | $10.43 | 196400 |
| 2025-06-25 | 46.00 | $10.42 | 170813 |
| 2025-06-24 | 45.37 | $10.41 | 213900 |
| 2025-06-23 | 45.88 | $10.42 | 113834 |
| 2025-06-20 | 43.49 | $10.38 | 123300 |
| 2025-06-18 | 46.41 | $10.44 | 141300 |
| 2025-06-17 | 45.83 | $10.43 | 147902 |
| 2025-06-16 | 45.27 | $10.42 | 151302 |
| 2025-06-13 | 44.18 | $10.40 | 126800 |
| 2025-06-12 | 48.31 | $10.49 | 140508 |
| 2025-06-11 | 46.18 | $10.45 | 231449 |
| 2025-06-10 | 44.56 | $10.42 | 202500 |
| 2025-06-09 | 43.48 | $10.40 | 145500 |
| 2025-06-06 | 42.42 | $10.38 | 95400 |
| 2025-06-05 | 43.19 | $10.40 | 120910 |
| 2025-06-04 | 44.74 | $10.44 | 114700 |
| 2025-06-03 | 43.29 | $10.41 | 152600 |
| 2025-06-02 | 45.17 | $10.46 | 224029 |
| 2025-05-30 | 43.78 | $10.43 | 100134 |
| 2025-05-29 | 43.78 | $10.43 | 199303 |
| 2025-05-28 | 42.46 | $10.40 | 166300 |
| 2025-05-27 | 45.14 | $10.48 | 179900 |
| 2025-05-23 | 40.70 | $10.38 | 114500 |
| 2025-05-22 | 41.34 | $10.40 | 215200 |
| 2025-05-21 | 36.65 | $10.30 | 216129 |
| 2025-05-20 | 42.45 | $10.48 | 175122 |
| 2025-05-19 | 43.54 | $10.51 | 241536 |
| 2025-05-16 | 46.58 | $10.59 | 222400 |
| 2025-05-15 | 47.77 | $10.62 | 154500 |
| 2025-05-14 | 46.47 | $10.59 | 106300 |
| 2025-05-13 | 49.17 | $10.66 | 120300 |
| 2025-05-12 | 49.96 | $10.68 | 198701 |
| 2025-05-09 | 50.74 | $10.70 | 105600 |
| 2025-05-08 | 50.37 | $10.69 | 73800 |
| 2025-05-07 | 49.66 | $10.67 | 154500 |
| 2025-05-06 | 49.32 | $10.66 | 142400 |
| 2025-05-05 | 48.32 | $10.63 | 166136 |
| 2025-05-02 | 48.93 | $10.65 | 210429 |
| 2025-05-01 | 47.34 | $10.60 | 230512 |
| 2025-04-30 | 46.06 | $10.56 | 224137 |
| 2025-04-29 | 43.46 | $10.48 | 259412 |
| 2025-04-28 | 43.46 | $10.48 | 311421 |
| 2025-04-25 | 44.42 | $10.52 | 131207 |
| 2025-04-24 | 43.83 | $10.50 | 154708 |
| 2025-04-23 | 40.82 | $10.40 | 263200 |
| 2025-04-22 | 35.93 | $10.25 | 184426 |
| 2025-04-21 | 35.26 | $10.23 | 276348 |
| 2025-04-17 | 39.19 | $10.43 | 179700 |
| 2025-04-16 | 38.87 | $10.42 | 96026 |
| 2025-04-15 | 39.47 | $10.45 | 202249 |
| 2025-04-14 | 41.07 | $10.53 | 270039 |
| 2025-04-11 | 33.34 | $10.29 | 308700 |
| 2025-04-10 | 33.69 | $10.31 | 563100 |
| 2025-04-09 | 39.39 | $10.60 | 954200 |
| 2025-04-08 | 26.83 | $10.29 | 580800 |
| 2025-04-07 | 35.96 | $10.69 | 447100 |
| 2025-04-04 | 42.49 | $10.88 | 309600 |
| 2025-04-03 | 46.27 | $10.97 | 307000 |
| 2025-04-02 | 47.15 | $10.99 | 145426 |
| 2025-04-01 | 47.58 | $11.00 | 255510 |
| 2025-03-31 | 47.12 | $10.99 | 130700 |
| 2025-03-28 | 43.84 | $10.92 | 117100 |
| 2025-03-27 | 41.88 | $10.88 | 166142 |
| 2025-03-26 | 44.07 | $10.94 | 116601 |
| 2025-03-25 | 46.78 | $11.01 | 135846 |
| 2025-03-24 | 52.48 | $11.14 | 445600 |
| 2025-03-21 | 46.80 | $11.02 | 108025 |
| 2025-03-20 | 44.71 | $10.98 | 295206 |
| 2025-03-19 | 34.27 | $10.81 | 364108 |
| 2025-03-18 | 35.78 | $10.85 | 243500 |
| 2025-03-17 | 37.34 | $10.89 | 173546 |
| 2025-03-14 | 36.69 | $10.88 | 307019 |
| 2025-03-13 | 37.81 | $10.91 | 234616 |
| 2025-03-12 | 42.83 | $11.03 | 261034 |
| 2025-03-11 | 43.28 | $11.04 | 153000 |
| 2025-03-10 | 45.57 | $11.09 | 179616 |
| 2025-03-07 | 46.04 | $11.10 | 188628 |
| 2025-03-06 | 47.41 | $11.13 | 147429 |
| 2025-03-05 | 51.83 | $11.22 | 145100 |
| 2025-03-04 | 49.86 | $11.18 | 164600 |
| 2025-03-03 | 51.87 | $11.22 | 213200 |
| 2025-02-28 | 55.61 | $11.29 | 192500 |
| 2025-02-27 | 51.32 | $11.20 | 104806 |
| 2025-02-26 | 53.50 | $11.24 | 328500 |
| 2025-02-25 | 51.55 | $11.20 | 234248 |
| 2025-02-24 | 49.00 | $11.15 | 184800 |
| 2025-02-21 | 51.58 | $11.20 | 141830 |
| 2025-02-20 | 51.09 | $11.19 | 163500 |
| 2025-02-19 | 52.09 | $11.21 | 225247 |
| 2025-02-18 | 49.26 | $11.15 | 235900 |
| 2025-02-14 | 49.73 | $11.16 | 211503 |
| 2025-02-13 | 47.37 | $11.11 | 186700 |
| 2025-02-12 | 44.40 | $11.05 | 192200 |
| 2025-02-11 | 52.35 | $11.22 | 173900 |
| 2025-02-10 | 54.54 | $11.26 | 232625 |
| 2025-02-07 | 54.54 | $11.26 | 140236 |
| 2025-02-06 | 56.67 | $11.30 | 116913 |
| 2025-02-05 | 55.85 | $11.28 | 148437 |
| 2025-02-04 | 53.33 | $11.22 | 150600 |
| 2025-02-03 | 50.66 | $11.16 | 173809 |
| 2025-01-31 | 52.57 | $11.20 | 171330 |
| 2025-01-30 | 50.81 | $11.16 | 128600 |
| 2025-01-29 | 47.08 | $11.08 | 189300 |
| 2025-01-28 | 48.84 | $11.12 | 192500 |
| 2025-01-27 | 48.84 | $11.12 | 185829 |
| 2025-01-24 | 45.14 | $11.04 | 135337 |
| 2025-01-23 | 44.67 | $11.03 | 311000 |
| 2025-01-22 | 46.98 | $11.09 | 301000 |
| 2025-01-21 | 47.77 | $11.11 | 96900 |
| 2025-01-17 | 43.75 | $11.02 | 190446 |
| 2025-01-16 | 43.75 | $11.02 | 126633 |
| 2025-01-15 | 43.75 | $11.02 | 180800 |
| 2025-01-14 | 39.78 | $10.93 | 166200 |
| 2025-01-13 | 37.44 | $10.88 | 210235 |
| 2025-01-10 | 38.00 | $10.90 | 284400 |
| 2025-01-08 | 41.54 | $11.02 | 160509 |
| 2025-01-07 | 41.54 | $11.02 | 144000 |
| 2025-01-06 | 44.33 | $11.11 | 198133 |
| 2025-01-03 | 46.30 | $11.17 | 129600 |
| 2025-01-02 | 44.34 | $11.12 | 113200 |
| 2024-12-31 | 41.08 | $11.04 | 623100 |
| 2024-12-30 | 37.13 | $10.95 | 470046 |
| 2024-12-27 | 42.20 | $11.12 | 758140 |
| 2024-12-26 | 33.59 | $10.95 | 682035 |
| 2024-12-24 | 34.45 | $10.98 | 256200 |
| 2024-12-23 | 35.02 | $11.00 | 616900 |
| 2024-12-20 | 32.91 | $10.96 | 433300 |
| 2024-12-19 | 32.91 | $10.96 | 644100 |
| 2024-12-18 | 34.96 | $11.04 | 302123 |
| 2024-12-17 | 37.14 | $11.12 | 458215 |
| 2024-12-16 | 40.78 | $11.24 | 266508 |
| 2024-12-13 | 43.48 | $11.32 | 249214 |
| 2024-12-12 | 48.43 | $11.45 | 338400 |
| 2024-12-11 | 52.82 | $11.55 | 344839 |
| 2024-12-10 | 50.70 | $11.50 | 241326 |
| 2024-12-09 | 48.49 | $11.45 | 214934 |
| 2024-12-06 | 52.99 | $11.55 | 269426 |
| 2024-12-05 | 51.27 | $11.51 | 286200 |
| 2024-12-04 | 54.09 | $11.57 | 279000 |
| 2024-12-03 | 53.69 | $11.56 | 262609 |
| 2024-12-02 | 54.60 | $11.58 | 244200 |
| 2024-11-29 | 56.88 | $11.63 | 73200 |
| 2024-11-27 | 52.74 | $11.52 | 208148 |
| 2024-11-26 | 46.03 | $11.37 | 97945 |
| 2024-11-25 | 44.53 | $11.34 | 315706 |
| 2024-11-22 | 40.33 | $11.26 | 229424 |
| 2024-11-21 | 41.84 | $11.30 | 168200 |
| 2024-11-20 | 42.98 | $11.33 | 227138 |
| 2024-11-19 | 44.12 | $11.36 | 86816 |
| 2024-11-18 | 43.16 | $11.34 | 142828 |
| 2024-11-15 | 41.74 | $11.31 | 111733 |
| 2024-11-14 | 46.54 | $11.44 | 159300 |
| 2024-11-13 | 44.19 | $11.39 | 231000 |
| 2024-11-12 | 43.73 | $11.38 | 244900 |
| 2024-11-11 | 46.70 | $11.46 | 244917 |
| 2024-11-08 | 45.38 | $11.43 | 249714 |
| 2024-11-07 | 39.15 | $11.30 | 252017 |
| 2024-11-06 | 29.10 | $11.13 | 321400 |
| 2024-11-05 | 33.07 | $11.26 | 199025 |
| 2024-11-04 | 30.29 | $11.22 | 451700 |
| 2024-11-01 | 25.91 | $11.16 | 500408 |
| 2024-10-31 | 29.09 | $11.27 | 514000 |
| 2024-10-30 | 25.12 | $11.22 | 275000 |
| 2024-10-29 | 25.39 | $11.23 | 356446 |
| 2024-10-28 | 27.65 | $11.31 | 273217 |
| 2024-10-25 | 30.56 | $11.40 | 270815 |
| 2024-10-24 | 28.17 | $11.37 | 279700 |
| 2024-10-23 | 32.41 | $11.49 | 203600 |
| 2024-10-22 | 40.66 | $11.66 | 257804 |
| 2024-10-21 | 48.21 | $11.77 | 102740 |
| 2024-10-18 | 55.29 | $11.85 | 159216 |
| 2024-10-17 | 54.50 | $11.84 | 289248 |
| 2024-10-16 | 50.30 | $11.79 | 120449 |
| 2024-10-15 | 48.50 | $11.77 | 132728 |
| 2024-10-14 | 53.07 | $11.82 | 162111 |
| 2024-10-11 | 56.09 | $11.85 | 175300 |
| 2024-10-10 | 55.29 | $11.84 | 141145 |
| 2024-10-09 | 55.29 | $11.84 | 169043 |
| 2024-10-08 | 57.18 | $11.86 | 186209 |
| 2024-10-07 | 58.12 | $11.87 | 222600 |
| 2024-10-04 | 64.16 | $11.93 | 207100 |
| 2024-10-03 | 65.23 | $11.94 | 293322 |
| 2024-10-02 | 69.66 | $11.98 | 274702 |
| 2024-10-01 | 73.20 | $12.01 | 287317 |
| 2024-09-30 | 72.76 | $12.00 | 193118 |
| 2024-09-27 | 72.33 | $11.99 | 281506 |
| 2024-09-26 | 71.48 | $11.97 | 175900 |
| 2024-09-25 | 70.62 | $11.95 | 191729 |
| 2024-09-24 | 72.71 | $11.97 | 105302 |
| 2024-09-23 | 73.74 | $11.98 | 180815 |
| 2024-09-20 | 74.76 | $11.99 | 186400 |
| 2024-09-19 | 74.42 | $11.98 | 290900 |
| 2024-09-18 | 71.16 | $11.89 | 300500 |
| 2024-09-17 | 69.95 | $11.86 | 141000 |
| 2024-09-16 | 73.88 | $11.90 | 189300 |
| 2024-09-13 | 73.88 | $11.90 | 245600 |
| 2024-09-12 | 73.88 | $11.90 | 245300 |
| 2024-09-11 | 72.56 | $11.86 | 264735 |
| 2024-09-10 | 67.47 | $11.73 | 254600 |
| 2024-09-09 | 62.37 | $11.63 | 128615 |
| 2024-09-06 | 65.29 | $11.66 | 155700 |
| 2024-09-05 | 63.10 | $11.62 | 193600 |
| 2024-09-04 | 64.06 | $11.63 | 205100 |
| 2024-09-03 | 64.06 | $11.63 | 214000 |
| 2024-08-30 | 61.42 | $11.58 | 126900 |
| 2024-08-29 | 58.52 | $11.53 | 200500 |
| 2024-08-28 | 57.30 | $11.51 | 147700 |
| 2024-08-27 | 58.11 | $11.52 | 233500 |
| 2024-08-26 | 57.54 | $11.51 | 203738 |
| 2024-08-23 | 57.54 | $11.51 | 341900 |
| 2024-08-22 | 55.91 | $11.48 | 143601 |
| 2024-08-21 | 57.30 | $11.50 | 260200 |
| 2024-08-20 | 57.99 | $11.51 | 113011 |
| 2024-08-19 | 59.33 | $11.53 | 199937 |
| 2024-08-16 | 57.45 | $11.49 | 246100 |
| 2024-08-15 | 56.01 | $11.46 | 91500 |
| 2024-08-14 | 59.20 | $11.51 | 202200 |
| 2024-08-13 | 60.51 | $11.53 | 157747 |
| 2024-08-12 | 58.77 | $11.49 | 108000 |
| 2024-08-09 | 58.77 | $11.49 | 205606 |
| 2024-08-08 | 59.96 | $11.51 | 188215 |
| 2024-08-07 | 62.36 | $11.55 | 271800 |
| 2024-08-06 | 62.00 | $11.54 | 129100 |
| 2024-08-05 | 56.90 | $11.41 | 171600 |
| 2024-08-02 | 66.71 | $11.56 | 245500 |
| 2024-08-01 | 63.95 | $11.49 | 221717 |
| 2024-07-31 | 58.34 | $11.37 | 279835 |
| 2024-07-30 | 57.82 | $11.36 | 229400 |
| 2024-07-29 | 55.72 | $11.32 | 207030 |
| 2024-07-26 | 59.22 | $11.37 | 168200 |
| 2024-07-25 | 57.70 | $11.34 | 157300 |
| 2024-07-24 | 55.61 | $11.30 | 112307 |
| 2024-07-23 | 59.83 | $11.36 | 126811 |
| 2024-07-22 | 59.83 | $11.36 | 148800 |
| 2024-07-19 | 54.66 | $11.26 | 508400 |
| 2024-07-18 | 58.22 | $11.31 | 181029 |
| 2024-07-17 | 58.22 | $11.31 | 158400 |
| 2024-07-16 | 61.85 | $11.36 | 243400 |
| 2024-07-15 | 60.92 | $11.34 | 253147 |
| 2024-07-12 | 69.77 | $11.45 | 317848 |
| 2024-07-11 | 62.76 | $11.30 | 259700 |
| 2024-07-10 | 58.50 | $11.23 | 178330 |
| 2024-07-09 | 55.75 | $11.19 | 191537 |
| 2024-07-08 | 54.31 | $11.17 | 201000 |
| 2024-07-05 | 55.16 | $11.18 | 182843 |
| 2024-07-03 | 53.78 | $11.16 | 185627 |
| 2024-07-02 | 53.10 | $11.15 | 269300 |
| 2024-07-01 | 51.74 | $11.13 | 235600 |
| 2024-06-28 | 55.56 | $11.18 | 392700 |
| 2024-06-27 | 54.28 | $11.16 | 204000 |
| 2024-06-26 | 52.32 | $11.13 | 204212 |
| 2024-06-25 | 51.66 | $11.12 | 132900 |
| 2024-06-24 | 51.02 | $11.11 | 207448 |
| 2024-06-21 | 51.02 | $11.11 | 188324 |
| 2024-06-20 | 52.27 | $11.13 | 200522 |
| 2024-06-18 | 52.27 | $11.13 | 202300 |
| 2024-06-17 | 50.63 | $11.10 | 137300 |
| 2024-06-14 | 49.54 | $11.08 | 275000 |
| 2024-06-13 | 56.72 | $11.20 | 264949 |
| 2024-06-12 | 53.52 | $11.14 | 297024 |
| 2024-06-11 | 51.23 | $11.10 | 197308 |
| 2024-06-10 | 50.66 | $11.09 | 277144 |
| 2024-06-07 | 48.94 | $11.06 | 223819 |
| 2024-06-06 | 49.48 | $11.07 | 179000 |
| 2024-06-05 | 48.94 | $11.06 | 289635 |
| 2024-06-04 | 48.94 | $11.06 | 249538 |
| 2024-06-03 | 44.08 | $10.97 | 105902 |
| 2024-05-31 | 41.73 | $10.93 | 180116 |
| 2024-05-30 | 35.29 | $10.83 | 146000 |
| 2024-05-29 | 36.84 | $10.87 | 183236 |
| 2024-05-28 | 40.65 | $10.96 | 154541 |
| 2024-05-24 | 46.20 | $11.07 | 97500 |
| 2024-05-23 | 42.10 | $11.01 | 160436 |
| 2024-05-22 | 44.24 | $11.05 | 238600 |
| 2024-05-21 | 49.60 | $11.14 | 214136 |
| 2024-05-20 | 48.95 | $11.13 | 135700 |
| 2024-05-17 | 49.56 | $11.14 | 230500 |
| 2024-05-16 | 50.16 | $11.15 | 189700 |
| 2024-05-15 | 50.73 | $11.16 | 254900 |
| 2024-05-14 | 48.48 | $11.12 | 227241 |
| 2024-05-13 | 51.86 | $11.18 | 96900 |
| 2024-05-10 | 51.86 | $11.18 | 166240 |
| 2024-05-09 | 54.14 | $11.22 | 132037 |
| 2024-05-08 | 53.66 | $11.21 | 167600 |
| 2024-05-07 | 52.22 | $11.18 | 206400 |
| 2024-05-06 | 48.70 | $11.11 | 281800 |
| 2024-05-03 | 45.43 | $11.05 | 287700 |
| 2024-05-02 | 38.61 | $10.94 | 183030 |
| 2024-05-01 | 38.61 | $10.94 | 276318 |
| 2024-04-30 | 37.98 | $10.93 | 167902 |
| 2024-04-29 | 40.36 | $10.99 | 169700 |
| 2024-04-26 | 35.90 | $10.92 | 128100 |
| 2024-04-25 | 35.90 | $10.92 | 151131 |
| 2024-04-24 | 38.50 | $10.99 | 183700 |
| 2024-04-23 | 38.88 | $11.00 | 255034 |
| 2024-04-22 | 35.22 | $10.94 | 230600 |
| 2024-04-19 | 36.61 | $10.98 | 202200 |
| 2024-04-18 | 37.31 | $11.00 | 255900 |
| 2024-04-17 | 39.46 | $11.06 | 245800 |
| 2024-04-16 | 35.96 | $11.00 | 478446 |
| 2024-04-15 | 36.97 | $11.03 | 174015 |
| 2024-04-12 | 40.60 | $11.13 | 145600 |
| 2024-04-11 | 43.44 | $11.20 | 175437 |
| 2024-04-10 | 40.62 | $11.15 | 330800 |
| 2024-04-09 | 44.86 | $11.25 | 112402 |
| 2024-04-08 | 44.31 | $11.24 | 159006 |
| 2024-04-05 | 39.72 | $11.16 | 137224 |
| 2024-04-04 | 41.34 | $11.20 | 145700 |
| 2024-04-03 | 42.58 | $11.23 | 241739 |
| 2024-04-02 | 45.60 | $11.30 | 241400 |
| 2024-04-01 | 46.96 | $11.33 | 245400 |
| 2024-03-28 | 53.51 | $11.46 | 399400 |
| 2024-03-27 | 55.20 | $11.49 | 257504 |
| 2024-03-26 | 50.77 | $11.40 | 196300 |
| 2024-03-25 | 48.63 | $11.36 | 135100 |
| 2024-03-22 | 50.19 | $11.39 | 167421 |
| 2024-03-21 | 48.08 | $11.35 | 294900 |
| 2024-03-20 | 50.09 | $11.39 | 215800 |
| 2024-03-19 | 51.11 | $11.41 | 125100 |
| 2024-03-18 | 53.16 | $11.45 | 112808 |
| 2024-03-15 | 50.32 | $11.39 | 119143 |
| 2024-03-14 | 48.84 | $11.36 | 231803 |
| 2024-03-13 | 56.85 | $11.51 | 152517 |
| 2024-03-12 | 55.46 | $11.48 | 247308 |
| 2024-03-11 | 57.82 | $11.52 | 122614 |
| 2024-03-08 | 60.89 | $11.57 | 390600 |
| 2024-03-07 | 64.81 | $11.63 | 113519 |
| 2024-03-06 | 63.31 | $11.59 | 141100 |
| 2024-03-05 | 62.55 | $11.57 | 571300 |
| 2024-03-04 | 61.03 | $11.53 | 302638 |
| 2024-03-01 | 60.26 | $11.51 | 269808 |
| 2024-02-29 | 57.03 | $11.43 | 105800 |
| 2024-02-28 | 54.86 | $11.38 | 173400 |
| 2024-02-27 | 52.58 | $11.33 | 228546 |
| 2024-02-26 | 54.14 | $11.36 | 157101 |
| 2024-02-23 | 55.71 | $11.39 | 149000 |
| 2024-02-22 | 57.28 | $11.42 | 117700 |
| 2024-02-21 | 56.90 | $11.41 | 146612 |
| 2024-02-20 | 57.89 | $11.43 | 131600 |
| 2024-02-16 | 57.18 | $11.41 | 127725 |
| 2024-02-15 | 57.64 | $11.42 | 281020 |
| 2024-02-14 | 54.50 | $11.33 | 151916 |
| 2024-02-13 | 51.45 | $11.25 | 235006 |
| 2024-02-12 | 55.42 | $11.34 | 301200 |
| 2024-02-09 | 52.73 | $11.27 | 342739 |
| 2024-02-08 | 53.16 | $11.28 | 205700 |
| 2024-02-07 | 54.01 | $11.30 | 169000 |
| 2024-02-06 | 54.01 | $11.30 | 245432 |
| 2024-02-05 | 52.65 | $11.26 | 212502 |
| 2024-02-02 | 55.37 | $11.33 | 207800 |
| 2024-02-01 | 59.11 | $11.42 | 334714 |
| 2024-01-31 | 54.58 | $11.28 | 381300 |
| 2024-01-30 | 53.53 | $11.25 | 174419 |
| 2024-01-29 | 52.49 | $11.22 | 339500 |
| 2024-01-26 | 50.00 | $11.15 | 275000 |
| 2024-01-25 | 55.09 | $11.28 | 133500 |
| 2024-01-24 | 54.06 | $11.25 | 177235 |
| 2024-01-23 | 51.25 | $11.17 | 148119 |
| 2024-01-22 | 53.18 | $11.22 | 201100 |
| 2024-01-19 | 46.68 | $11.05 | 796700 |
| 2024-01-18 | 48.96 | $11.11 | 245800 |
| 2024-01-17 | 50.12 | $11.14 | 304500 |
| 2024-01-16 | 50.12 | $11.14 | 515843 |
| 2024-01-12 | 56.14 | $11.29 | 318114 |
| 2024-01-11 | 55.47 | $11.27 | 477402 |
| 2024-01-10 | 61.32 | $11.40 | 352643 |
| 2024-01-09 | 64.81 | $11.47 | 333200 |
| 2024-01-08 | 69.67 | $11.56 | 175508 |
| 2024-01-05 | 67.62 | $11.48 | 172200 |
| 2024-01-04 | 68.17 | $11.49 | 244031 |
| 2024-01-03 | 73.23 | $11.58 | 286446 |
| 2024-01-02 | 73.80 | $11.59 | 300743 |
| 2023-12-29 | 76.68 | $11.64 | 636400 |
| 2023-12-28 | 73.09 | $11.46 | 488442 |
| 2023-12-27 | 77.50 | $11.53 | 315502 |
| 2023-12-26 | 80.12 | $11.57 | 261800 |
| 2023-12-22 | 80.12 | $11.57 | 236300 |
| 2023-12-21 | 79.65 | $11.54 | 506800 |
| 2023-12-20 | 78.37 | $11.46 | 445024 |
| 2023-12-19 | 78.37 | $11.46 | 604508 |
| 2023-12-18 | 76.53 | $11.35 | 319800 |
| 2023-12-15 | 76.36 | $11.34 | 306600 |
| 2023-12-14 | 76.02 | $11.32 | 392520 |
| 2023-12-13 | 73.51 | $11.18 | 299100 |
| 2023-12-12 | 72.94 | $11.15 | 221017 |
| 2023-12-11 | 72.37 | $11.12 | 213513 |
| 2023-12-08 | 72.85 | $11.13 | 364200 |
| 2023-12-07 | 71.77 | $11.07 | 348321 |
| 2023-12-06 | 70.47 | $11.00 | 328429 |
| 2023-12-05 | 71.36 | $11.02 | 292546 |
| 2023-12-04 | 71.01 | $11.00 | 264700 |
| 2023-12-01 | 73.57 | $11.06 | 266700 |
| 2023-11-30 | 71.10 | $10.91 | 305047 |
| 2023-11-29 | 71.10 | $10.91 | 514439 |
| 2023-11-28 | 69.00 | $10.79 | 262800 |
| 2023-11-27 | 66.91 | $10.68 | 273300 |
| 2023-11-24 | 72.39 | $10.81 | 106215 |
| 2023-11-22 | 72.39 | $10.81 | 359200 |
| 2023-11-21 | 70.19 | $10.68 | 254041 |
| 2023-11-20 | 68.92 | $10.61 | 241000 |
| 2023-11-17 | 67.01 | $10.51 | 258100 |
| 2023-11-16 | 66.62 | $10.49 | 315000 |
| 2023-11-15 | 61.69 | $10.26 | 390700 |
| 2023-11-14 | 61.21 | $10.24 | 172819 |
| 2023-11-13 | 58.27 | $10.12 | 133900 |
| 2023-11-10 | 60.07 | $10.17 | 119923 |
| 2023-11-09 | 58.36 | $10.10 | 130507 |
| 2023-11-08 | 62.36 | $10.21 | 230600 |
| 2023-11-07 | 60.24 | $10.12 | 296408 |
| 2023-11-06 | 58.26 | $10.04 | 129722 |
| 2023-11-03 | 61.54 | $10.13 | 227300 |
| 2023-11-02 | 55.45 | $9.90 | 562611 |
| 2023-11-01 | 53.32 | $9.83 | 439700 |
| 2023-10-31 | 44.68 | $9.59 | 523716 |
| 2023-10-30 | 41.70 | $9.52 | 546626 |
| 2023-10-27 | 36.07 | $9.40 | 299116 |
| 2023-10-26 | 33.53 | $9.35 | 226508 |
| 2023-10-25 | 33.03 | $9.34 | 311200 |
| 2023-10-24 | 36.45 | $9.47 | 296000 |
| 2023-10-23 | 29.52 | $9.34 | 304100 |
| 2023-10-20 | 31.00 | $9.40 | 504900 |
| 2023-10-19 | 32.28 | $9.45 | 567027 |
| 2023-10-18 | 30.08 | $9.41 | 439913 |
| 2023-10-17 | 32.06 | $9.49 | 202434 |
| 2023-10-16 | 33.92 | $9.56 | 260733 |
| 2023-10-13 | 35.30 | $9.61 | 216800 |
| 2023-10-12 | 36.44 | $9.65 | 176704 |
| 2023-10-11 | 38.49 | $9.72 | 294145 |
| 2023-10-10 | 31.12 | $9.58 | 268600 |
| 2023-10-09 | 28.20 | $9.53 | 332600 |
| 2023-10-06 | 21.22 | $9.42 | 316000 |
| 2023-10-05 | 22.74 | $9.50 | 245400 |
| 2023-10-04 | 23.97 | $9.56 | 334014 |
| 2023-10-03 | 20.57 | $9.51 | 209206 |
| 2023-10-02 | 20.57 | $9.51 | 378100 |
| 2023-09-29 | 21.26 | $9.55 | 236449 |
| 2023-09-28 | 18.68 | $9.51 | 359137 |
| 2023-09-27 | 19.76 | $9.58 | 320800 |
| 2023-09-26 | 21.80 | $9.70 | 410500 |
| 2023-09-25 | 25.09 | $9.86 | 203100 |
| 2023-09-22 | 30.56 | $10.06 | 193900 |
| 2023-09-21 | 25.13 | $9.99 | 190400 |
| 2023-09-20 | 29.89 | $10.14 | 256137 |
| 2023-09-19 | 26.36 | $10.10 | 214600 |
| 2023-09-18 | 26.36 | $10.10 | 227000 |
| 2023-09-15 | 27.29 | $10.13 | 379512 |
| 2023-09-14 | 29.25 | $10.19 | 214338 |
| 2023-09-13 | 32.59 | $10.28 | 167641 |
| 2023-09-12 | 31.77 | $10.27 | 74838 |
| 2023-09-11 | 30.97 | $10.26 | 176135 |
| 2023-09-08 | 32.79 | $10.31 | 179341 |
| 2023-09-07 | 33.54 | $10.33 | 143832 |
| 2023-09-06 | 35.47 | $10.38 | 182522 |
| 2023-09-05 | 37.10 | $10.42 | 187500 |
| 2023-09-01 | 37.50 | $10.43 | 113000 |
| 2023-08-31 | 39.14 | $10.47 | 185222 |
| 2023-08-30 | 38.50 | $10.46 | 175000 |
| 2023-08-29 | 38.89 | $10.47 | 229948 |
| 2023-08-28 | 35.83 | $10.42 | 67522 |
| 2023-08-25 | 34.59 | $10.40 | 150221 |
| 2023-08-24 | 34.59 | $10.40 | 169427 |
| 2023-08-23 | 36.17 | $10.45 | 136500 |
| 2023-08-22 | 34.46 | $10.42 | 123706 |
| 2023-08-21 | 35.36 | $10.45 | 130921 |
| 2023-08-18 | 36.88 | $10.50 | 293700 |
| 2023-08-17 | 37.49 | $10.52 | 155411 |
| 2023-08-16 | 36.49 | $10.50 | 146838 |
| 2023-08-15 | 39.50 | $10.60 | 116900 |
| 2023-08-14 | 41.12 | $10.65 | 87300 |
| 2023-08-11 | 43.48 | $10.72 | 125128 |
| 2023-08-10 | 40.71 | $10.66 | 157135 |
| 2023-08-09 | 42.69 | $10.72 | 146535 |
| 2023-08-08 | 41.79 | $10.70 | 161748 |
| 2023-08-07 | 42.43 | $10.72 | 143100 |
| 2023-08-04 | 45.72 | $10.82 | 150716 |
| 2023-08-03 | 42.32 | $10.74 | 167300 |
| 2023-08-02 | 50.60 | $10.96 | 192817 |
| 2023-08-01 | 57.39 | $11.10 | 150709 |
| 2023-07-31 | 59.01 | $11.13 | 122200 |
| 2023-07-28 | 56.70 | $11.07 | 125832 |
| 2023-07-27 | 51.98 | $10.96 | 146100 |
| 2023-07-26 | 55.64 | $11.03 | 129607 |
| 2023-07-25 | 55.21 | $11.02 | 197537 |
| 2023-07-24 | 59.00 | $11.09 | 266500 |
| 2023-07-21 | 52.35 | $10.94 | 123910 |
| 2023-07-20 | 51.85 | $10.93 | 146832 |
| 2023-07-19 | 55.70 | $11.00 | 127031 |
| 2023-07-18 | 52.85 | $10.94 | 90700 |
| 2023-07-17 | 49.78 | $10.88 | 141700 |
| 2023-07-14 | 48.72 | $10.86 | 164800 |
| 2023-07-13 | 53.54 | $10.95 | 144400 |
| 2023-07-12 | 53.05 | $10.94 | 184845 |
| 2023-07-11 | 50.57 | $10.89 | 123427 |
| 2023-07-10 | 50.07 | $10.88 | 94500 |
| 2023-07-07 | 48.59 | $10.85 | 251300 |
| 2023-07-06 | 47.61 | $10.83 | 225400 |
| 2023-07-05 | 51.35 | $10.91 | 142600 |
| 2023-07-03 | 53.86 | $10.96 | 87100 |
| 2023-06-30 | 52.99 | $10.94 | 202646 |
| 2023-06-29 | 51.68 | $10.91 | 169900 |
| 2023-06-28 | 57.21 | $11.02 | 143825 |
| 2023-06-27 | 51.37 | $10.89 | 141400 |
| 2023-06-26 | 49.87 | $10.86 | 260737 |
| 2023-06-23 | 46.18 | $10.79 | 158500 |
| 2023-06-22 | 43.36 | $10.74 | 189804 |
| 2023-06-21 | 45.16 | $10.78 | 154134 |
| 2023-06-20 | 44.62 | $10.77 | 202438 |
| 2023-06-16 | 44.09 | $10.76 | 128600 |
| 2023-06-15 | 45.75 | $10.80 | 165700 |
| 2023-06-14 | 44.76 | $10.78 | 132739 |
| 2023-06-13 | 45.95 | $10.81 | 128179 |
| 2023-06-12 | 50.19 | $10.91 | 119829 |
| 2023-06-09 | 48.84 | $10.88 | 76800 |
| 2023-06-08 | 51.48 | $10.94 | 111629 |
| 2023-06-07 | 45.93 | $10.82 | 147600 |
| 2023-06-06 | 46.78 | $10.84 | 160300 |
| 2023-06-05 | 45.83 | $10.82 | 171747 |
| 2023-06-02 | 44.90 | $10.80 | 133800 |
| 2023-06-01 | 45.64 | $10.82 | 262300 |
| 2023-05-31 | 46.01 | $10.83 | 210703 |
| 2023-05-30 | 41.10 | $10.72 | 235917 |
| 2023-05-26 | 37.68 | $10.65 | 125500 |
| 2023-05-25 | 38.59 | $10.68 | 164946 |
| 2023-05-24 | 34.03 | $10.59 | 239897 |
| 2023-05-23 | 36.61 | $10.68 | 278326 |
| 2023-05-22 | 37.52 | $10.71 | 231800 |
| 2023-05-19 | 40.01 | $10.79 | 125300 |
| 2023-05-18 | 42.00 | $10.85 | 343228 |
| 2023-05-17 | 46.79 | $10.98 | 134920 |
| 2023-05-16 | 43.99 | $10.92 | 243000 |
| 2023-05-15 | 43.99 | $10.92 | 255200 |
| 2023-05-12 | 47.77 | $11.02 | 116400 |
| 2023-05-11 | 46.01 | $10.98 | 263819 |
| 2023-05-10 | 47.53 | $11.02 | 228100 |
| 2023-05-09 | 48.29 | $11.04 | 360688 |
| 2023-05-08 | 51.42 | $11.12 | 160000 |
| 2023-05-05 | 56.64 | $11.24 | 208700 |
| 2023-05-04 | 54.44 | $11.18 | 216603 |
| 2023-05-03 | 54.44 | $11.18 | 143400 |
| 2023-05-02 | 52.26 | $11.12 | 235000 |
| 2023-05-01 | 49.98 | $11.06 | 229127 |
| 2023-04-28 | 52.35 | $11.12 | 196400 |
| 2023-04-27 | 50.10 | $11.06 | 115807 |
| 2023-04-26 | 49.34 | $11.04 | 153228 |
| 2023-04-25 | 43.65 | $10.90 | 145400 |
| 2023-04-24 | 43.22 | $10.89 | 116100 |
| 2023-04-21 | 44.18 | $10.92 | 141616 |
| 2023-04-20 | 43.79 | $10.91 | 154341 |
| 2023-04-19 | 42.22 | $10.87 | 195600 |
| 2023-04-18 | 44.58 | $10.95 | 200243 |
| 2023-04-17 | 49.16 | $11.09 | 226219 |
| 2023-04-14 | 50.93 | $11.14 | 139000 |
| 2023-04-13 | 55.91 | $11.27 | 68101 |
| 2023-04-12 | 55.27 | $11.25 | 113628 |
| 2023-04-11 | 54.64 | $11.23 | 112929 |
| 2023-04-10 | 52.76 | $11.17 | 148100 |
| 2023-04-06 | 54.93 | $11.23 | 173000 |
| 2023-04-05 | 57.94 | $11.31 | 242617 |
| 2023-04-04 | 54.38 | $11.19 | 186811 |
| 2023-04-03 | 57.46 | $11.27 | 129200 |
| 2023-03-31 | 60.30 | $11.34 | 143900 |
| 2023-03-30 | 57.75 | $11.25 | 116035 |
| 2023-03-29 | 52.96 | $11.10 | 124300 |
| 2023-03-28 | 54.52 | $11.14 | 105540 |
| 2023-03-27 | 50.72 | $11.03 | 211429 |
| 2023-03-24 | 44.73 | $10.88 | 217600 |
| 2023-03-23 | 40.62 | $10.79 | 261500 |
| 2023-03-22 | 45.24 | $10.92 | 211400 |
| 2023-03-21 | 43.84 | $10.89 | 89600 |
| 2023-03-20 | 48.13 | $11.00 | 119614 |
| 2023-03-17 | 48.54 | $11.01 | 138300 |
| 2023-03-16 | 44.01 | $10.91 | 138746 |
| 2023-03-15 | 44.75 | $10.93 | 63000 |
| 2023-03-14 | 42.91 | $10.89 | 83347 |
| 2023-03-13 | 43.60 | $10.91 | 110016 |
| 2023-03-10 | 42.28 | $10.88 | 60500 |
| 2023-03-09 | 44.25 | $10.94 | 281300 |
| 2023-03-08 | 40.27 | $10.85 | 100900 |
| 2023-03-07 | 39.36 | $10.83 | 132044 |
| 2023-03-06 | 37.54 | $10.79 | 176600 |
| 2023-03-03 | 39.51 | $10.86 | 156700 |
| 2023-03-02 | 39.51 | $10.86 | 63510 |
| 2023-03-01 | 40.33 | $10.89 | 73207 |
| 2023-02-28 | 40.86 | $10.91 | 97400 |
| 2023-02-27 | 41.65 | $10.94 | 113522 |
| 2023-02-24 | 36.20 | $10.80 | 114530 |
| 2023-02-23 | 39.72 | $10.94 | 59842 |
| 2023-02-22 | 40.80 | $10.98 | 67500 |
| 2023-02-21 | 41.34 | $11.00 | 110936 |
| 2023-02-17 | 45.89 | $11.16 | 159300 |
| 2023-02-16 | 44.81 | $11.13 | 73000 |
| 2023-02-15 | 49.87 | $11.29 | 115625 |
| 2023-02-14 | 52.33 | $11.36 | 168500 |
| 2023-02-13 | 54.14 | $11.41 | 320800 |
| 2023-02-10 | 55.98 | $11.46 | 79136 |
| 2023-02-09 | 55.98 | $11.46 | 126200 |
| 2023-02-08 | 57.75 | $11.51 | 126500 |
| 2023-02-07 | 56.98 | $11.48 | 132904 |
| 2023-02-06 | 52.56 | $11.32 | 159440 |
| 2023-02-03 | 57.46 | $11.46 | 121000 |
| 2023-02-02 | 62.61 | $11.59 | 128700 |
| 2023-02-01 | 62.12 | $11.57 | 146415 |
| 2023-01-31 | 60.88 | $11.52 | 215745 |
| 2023-01-30 | 57.75 | $11.40 | 133213 |
| 2023-01-27 | 60.03 | $11.46 | 193734 |
| 2023-01-26 | 57.36 | $11.36 | 217047 |
| 2023-01-25 | 60.43 | $11.44 | 193300 |
| 2023-01-24 | 66.34 | $11.58 | 158800 |
| 2023-01-23 | 67.23 | $11.60 | 125626 |
| 2023-01-20 | 67.02 | $11.59 | 136800 |
| 2023-01-19 | 62.43 | $11.39 | 214000 |
| 2023-01-18 | 61.67 | $11.36 | 129915 |
| 2023-01-17 | 60.41 | $11.31 | 119538 |
| 2023-01-13 | 59.12 | $11.26 | 123900 |
| 2023-01-12 | 62.59 | $11.35 | 99000 |
| 2023-01-11 | 60.12 | $11.25 | 223116 |
| 2023-01-10 | 58.29 | $11.18 | 157200 |
| 2023-01-09 | 61.35 | $11.26 | 88000 |
| 2023-01-06 | 59.59 | $11.19 | 143217 |
| 2023-01-05 | 55.45 | $11.04 | 101800 |
| 2023-01-04 | 61.42 | $11.19 | 92800 |
| 2023-01-03 | 59.20 | $11.11 | 147400 |
| 2022-12-30 | 63.55 | $11.21 | 461900 |
| 2022-12-29 | 56.93 | $10.99 | 547737 |
| 2022-12-28 | 53.25 | $10.89 | 423100 |
| 2022-12-27 | 46.79 | $10.74 | 482200 |
| 2022-12-23 | 51.28 | $10.84 | 167035 |
| 2022-12-22 | 52.72 | $10.87 | 233801 |
| 2022-12-21 | 52.30 | $10.86 | 277042 |
| 2022-12-20 | 51.04 | $10.83 | 251900 |
| 2022-12-19 | 51.47 | $10.84 | 354226 |
| 2022-12-16 | 51.08 | $10.83 | 222300 |
| 2022-12-15 | 55.30 | $10.93 | 278705 |
| 2022-12-14 | 55.74 | $10.94 | 312000 |
| 2022-12-13 | 57.47 | $10.98 | 248000 |
| 2022-12-12 | 55.50 | $10.92 | 256700 |
| 2022-12-09 | 56.33 | $10.94 | 209429 |
| 2022-12-08 | 58.82 | $11.00 | 380200 |
| 2022-12-07 | 60.95 | $11.05 | 504333 |
| 2022-12-06 | 61.38 | $11.06 | 147900 |
| 2022-12-05 | 60.33 | $11.02 | 409600 |
| 2022-12-02 | 61.52 | $11.05 | 465500 |
| 2022-12-01 | 62.69 | $11.08 | 252400 |
| 2022-11-30 | 65.45 | $11.15 | 263340 |
| 2022-11-29 | 63.02 | $11.04 | 485249 |
| 2022-11-28 | 62.10 | $11.00 | 297000 |
| 2022-11-25 | 63.99 | $11.05 | 35200 |
| 2022-11-23 | 63.78 | $11.04 | 179126 |
| 2022-11-22 | 65.23 | $11.08 | 219400 |
| 2022-11-21 | 61.50 | $10.90 | 157900 |
| 2022-11-18 | 59.43 | $10.81 | 227105 |
| 2022-11-17 | 61.88 | $10.88 | 341800 |
| 2022-11-16 | 61.45 | $10.86 | 416700 |
| 2022-11-15 | 52.17 | $10.50 | 249100 |
| 2022-11-14 | 45.21 | $10.30 | 463819 |
| 2022-11-11 | 47.17 | $10.36 | 259411 |
| 2022-11-10 | 46.43 | $10.34 | 238800 |
| 2022-11-09 | 36.85 | $10.11 | 278647 |
| 2022-11-08 | 38.26 | $10.16 | 156819 |
| 2022-11-07 | 37.35 | $10.14 | 241100 |
| 2022-11-04 | 35.07 | $10.09 | 329433 |
| 2022-11-03 | 30.24 | $9.99 | 289519 |
| 2022-11-02 | 32.29 | $10.08 | 284600 |
| 2022-11-01 | 32.29 | $10.08 | 184000 |
| 2022-10-31 | 30.40 | $10.04 | 333000 |
| 2022-10-28 | 28.50 | $10.00 | 249000 |
| 2022-10-27 | 28.87 | $10.02 | 184034 |
| 2022-10-26 | 32.08 | $10.18 | 281200 |
| 2022-10-25 | 29.76 | $10.13 | 403000 |
| 2022-10-24 | 27.89 | $10.09 | 396900 |
| 2022-10-21 | 31.25 | $10.26 | 196600 |
| 2022-10-20 | 33.50 | $10.36 | 248316 |
| 2022-10-19 | 30.15 | $10.29 | 218946 |
| 2022-10-18 | 32.13 | $10.38 | 246347 |
| 2022-10-17 | 29.19 | $10.32 | 297400 |
| 2022-10-14 | 28.70 | $10.31 | 252200 |
| 2022-10-13 | 30.08 | $10.38 | 396000 |
| 2022-10-12 | 32.87 | $10.51 | 212537 |
| 2022-10-11 | 34.76 | $10.59 | 183100 |
| 2022-10-10 | 35.24 | $10.61 | 119519 |
| 2022-10-07 | 36.18 | $10.65 | 140321 |
| 2022-10-06 | 35.77 | $10.64 | 150403 |
| 2022-10-05 | 32.03 | $10.55 | 165147 |
| 2022-10-04 | 34.58 | $10.67 | 316818 |
| 2022-10-03 | 27.25 | $10.51 | 223416 |
| 2022-09-30 | 23.16 | $10.43 | 157700 |
| 2022-09-29 | 22.11 | $10.41 | 213028 |
| 2022-09-28 | 23.31 | $10.49 | 265927 |
| 2022-09-27 | 20.76 | $10.44 | 141100 |
| 2022-09-26 | 20.76 | $10.44 | 190000 |
| 2022-09-23 | 22.67 | $10.58 | 160800 |
| 2022-09-22 | 24.02 | $10.67 | 256602 |
| 2022-09-21 | 25.80 | $10.78 | 207934 |
| 2022-09-20 | 21.26 | $10.69 | 218000 |
| 2022-09-19 | 23.71 | $10.85 | 191600 |
| 2022-09-16 | 24.20 | $10.88 | 303244 |
| 2022-09-15 | 25.03 | $10.93 | 267846 |
| 2022-09-14 | 27.95 | $11.09 | 187713 |
| 2022-09-13 | 29.15 | $11.15 | 122900 |
| 2022-09-12 | 31.53 | $11.26 | 170412 |
| 2022-09-09 | 33.66 | $11.35 | 57132 |
| 2022-09-08 | 33.90 | $11.36 | 73325 |
| 2022-09-07 | 34.13 | $11.37 | 103336 |
| 2022-09-06 | 30.02 | $11.28 | 154500 |
| 2022-09-02 | 32.60 | $11.40 | 129400 |
| 2022-09-01 | 32.60 | $11.40 | 167900 |
| 2022-08-31 | 36.36 | $11.56 | 80000 |
| 2022-08-30 | 37.38 | $11.60 | 83118 |
| 2022-08-29 | 38.41 | $11.64 | 93000 |
| 2022-08-26 | 42.57 | $11.79 | 64800 |
| 2022-08-25 | 44.09 | $11.84 | 127928 |
| 2022-08-24 | 44.39 | $11.85 | 72116 |
| 2022-08-23 | 45.26 | $11.88 | 103600 |
| 2022-08-22 | 41.61 | $11.78 | 94500 |
| 2022-08-19 | 45.04 | $11.90 | 102100 |
| 2022-08-18 | 47.85 | $11.99 | 147236 |
| 2022-08-17 | 49.48 | $12.04 | 158124 |
| 2022-08-16 | 58.13 | $12.27 | 68932 |
| 2022-08-15 | 62.17 | $12.36 | 83724 |
| 2022-08-12 | 63.09 | $12.38 | 93734 |
| 2022-08-11 | 60.28 | $12.28 | 140100 |
| 2022-08-10 | 62.55 | $12.33 | 163201 |
| 2022-08-09 | 60.58 | $12.26 | 76910 |
| 2022-08-08 | 59.72 | $12.23 | 85100 |
| 2022-08-05 | 57.36 | $12.15 | 101900 |
| 2022-08-04 | 63.06 | $12.28 | 124800 |
| 2022-08-03 | 63.06 | $12.28 | 147233 |
| 2022-08-02 | 62.55 | $12.26 | 143700 |
| 2022-08-01 | 61.78 | $12.23 | 114800 |
| 2022-07-29 | 62.18 | $12.24 | 140200 |
| 2022-07-28 | 59.96 | $12.15 | 133600 |
| 2022-07-27 | 54.93 | $11.97 | 79239 |
| 2022-07-26 | 54.63 | $11.96 | 85501 |
| 2022-07-25 | 52.84 | $11.90 | 78135 |
| 2022-07-22 | 53.51 | $11.92 | 129800 |
| 2022-07-21 | 51.15 | $11.84 | 121000 |
| 2022-07-20 | 53.74 | $11.92 | 145900 |
| 2022-07-19 | 55.06 | $11.96 | 115300 |
| 2022-07-18 | 52.57 | $11.87 | 202418 |
| 2022-07-15 | 57.26 | $12.01 | 115300 |
| 2022-07-14 | 56.20 | $11.97 | 109900 |
| 2022-07-13 | 58.26 | $12.03 | 191906 |
| 2022-07-12 | 61.10 | $12.11 | 176900 |
| 2022-07-11 | 60.88 | $12.10 | 207600 |
| 2022-07-08 | 57.84 | $11.97 | 223507 |
| 2022-07-07 | 59.19 | $12.01 | 374100 |
| 2022-07-06 | 57.06 | $11.92 | 186900 |
| 2022-07-05 | 54.56 | $11.82 | 204800 |
| 2022-07-01 | 53.00 | $11.76 | 227949 |
| 2022-06-30 | 50.29 | $11.66 | 267735 |
| 2022-06-29 | 48.02 | $11.58 | 192800 |
| 2022-06-28 | 45.04 | $11.48 | 96444 |
| 2022-06-27 | 45.29 | $11.49 | 109600 |
| 2022-06-24 | 45.00 | $11.48 | 91446 |
| 2022-06-23 | 41.82 | $11.37 | 128700 |
| 2022-06-22 | 38.11 | $11.25 | 176400 |
| 2022-06-21 | 33.76 | $11.12 | 155943 |
| 2022-06-17 | 34.29 | $11.15 | 90000 |
| 2022-06-16 | 34.46 | $11.16 | 239332 |
| 2022-06-15 | 37.09 | $11.31 | 174600 |
| 2022-06-14 | 37.09 | $11.31 | 281043 |
| 2022-06-13 | 42.12 | $11.57 | 331029 |
| 2022-06-10 | 47.81 | $11.81 | 232500 |
| 2022-06-09 | 49.95 | $11.89 | 95747 |
| 2022-06-08 | 53.64 | $12.02 | 217535 |
| 2022-06-07 | 53.14 | $12.00 | 232500 |
| 2022-06-06 | 51.89 | $11.95 | 287700 |
| 2022-06-03 | 56.47 | $12.11 | 73600 |
| 2022-06-02 | 59.92 | $12.22 | 208435 |
| 2022-06-01 | 59.27 | $12.19 | 133000 |
| 2022-05-31 | 56.38 | $12.06 | 151800 |
| 2022-05-27 | 56.68 | $12.07 | 166800 |
| 2022-05-26 | 52.95 | $11.91 | 282521 |
| 2022-05-25 | 45.09 | $11.63 | 237201 |
| 2022-05-24 | 37.27 | $11.41 | 288346 |
| 2022-05-23 | 34.02 | $11.33 | 203900 |
| 2022-05-20 | 31.93 | $11.28 | 238400 |
| 2022-05-19 | 30.25 | $11.24 | 297007 |
| 2022-05-18 | 24.01 | $11.10 | 226700 |
| 2022-05-17 | 27.52 | $11.31 | 186730 |
| 2022-05-16 | 30.55 | $11.46 | 216527 |
| 2022-05-13 | 31.42 | $11.50 | 167639 |
| 2022-05-12 | 34.22 | $11.62 | 215120 |
| 2022-05-11 | 31.82 | $11.57 | 154700 |
| 2022-05-10 | 33.20 | $11.63 | 247500 |
| 2022-05-09 | 31.31 | $11.59 | 198700 |
| 2022-05-06 | 34.05 | $11.71 | 275541 |
| 2022-05-05 | 34.53 | $11.73 | 360030 |
| 2022-05-04 | 35.97 | $11.79 | 425900 |
| 2022-05-03 | 35.97 | $11.79 | 183700 |
| 2022-05-02 | 33.03 | $11.72 | 177325 |
| 2022-04-29 | 34.99 | $11.81 | 174547 |
| 2022-04-28 | 37.85 | $11.93 | 391919 |
| 2022-04-27 | 32.63 | $11.81 | 214200 |
| 2022-04-26 | 32.18 | $11.80 | 139019 |
| 2022-04-25 | 28.06 | $11.71 | 184300 |
| 2022-04-22 | 29.98 | $11.81 | 213900 |
| 2022-04-21 | 29.98 | $11.81 | 422900 |
| 2022-04-20 | 28.21 | $11.77 | 362218 |
| 2022-04-19 | 23.11 | $11.66 | 397017 |
| 2022-04-18 | 24.46 | $11.75 | 249743 |
| 2022-04-14 | 23.52 | $11.73 | 257104 |
| 2022-04-13 | 24.69 | $11.81 | 261700 |
| 2022-04-12 | 25.14 | $11.84 | 158800 |
| 2022-04-11 | 26.34 | $11.92 | 188310 |
| 2022-04-08 | 28.80 | $12.07 | 161711 |
| 2022-04-07 | 29.32 | $12.10 | 131000 |
| 2022-04-06 | 30.54 | $12.17 | 131219 |
| 2022-04-05 | 33.57 | $12.33 | 178200 |
| 2022-04-04 | 36.13 | $12.45 | 173331 |
| 2022-04-01 | 37.26 | $12.50 | 225400 |
| 2022-03-31 | 38.39 | $12.55 | 284802 |
| 2022-03-30 | 27.48 | $12.29 | 135817 |
| 2022-03-29 | 23.52 | $12.21 | 387303 |
| 2022-03-28 | 23.02 | $12.20 | 203900 |
| 2022-03-25 | 25.55 | $12.36 | 256635 |
| 2022-03-24 | 25.72 | $12.37 | 114400 |
| 2022-03-23 | 26.90 | $12.44 | 118027 |
| 2022-03-22 | 27.94 | $12.50 | 101900 |
| 2022-03-21 | 28.46 | $12.53 | 245536 |
| 2022-03-18 | 28.04 | $12.52 | 176210 |
| 2022-03-17 | 27.21 | $12.50 | 195916 |
| 2022-03-16 | 26.00 | $12.47 | 222300 |
| 2022-03-15 | 27.91 | $12.60 | 121935 |
| 2022-03-14 | 28.37 | $12.63 | 105840 |
| 2022-03-11 | 31.11 | $12.80 | 80900 |
| 2022-03-10 | 33.07 | $12.91 | 128843 |
| 2022-03-09 | 36.67 | $13.09 | 87700 |
| 2022-03-08 | 38.44 | $13.17 | 981100 |
| 2022-03-07 | 39.11 | $13.20 | 82028 |
| 2022-03-04 | 46.27 | $13.48 | 70400 |
| 2022-03-03 | 46.85 | $13.50 | 90439 |
| 2022-03-02 | 46.53 | $13.49 | 127100 |
| 2022-03-01 | 46.53 | $13.49 | 163011 |
| 2022-02-28 | 43.47 | $13.39 | 121201 |
| 2022-02-25 | 40.89 | $13.31 | 131941 |
| 2022-02-24 | 39.91 | $13.28 | 219100 |
| 2022-02-23 | 33.28 | $13.09 | 189800 |
| 2022-02-22 | 32.91 | $13.08 | 103418 |
| 2022-02-18 | 35.94 | $13.24 | 122200 |
| 2022-02-17 | 36.75 | $13.28 | 293300 |
| 2022-02-16 | 32.06 | $13.15 | 217407 |
| 2022-02-15 | 26.48 | $13.01 | 181700 |
| 2022-02-14 | 25.23 | $12.98 | 136200 |
| 2022-02-11 | 28.44 | $13.19 | 200101 |
| 2022-02-10 | 32.79 | $13.42 | 363903 |
| 2022-02-09 | 35.24 | $13.53 | 119500 |
| 2022-02-08 | 35.70 | $13.55 | 178100 |
| 2022-02-07 | 33.21 | $13.49 | 137412 |
| 2022-02-04 | 29.32 | $13.40 | 120518 |
| 2022-02-03 | 31.87 | $13.53 | 69525 |
| 2022-02-02 | 34.74 | $13.66 | 105200 |
| 2022-02-01 | 33.42 | $13.63 | 88536 |
| 2022-01-31 | 28.40 | $13.52 | 123749 |
| 2022-01-28 | 24.98 | $13.45 | 57500 |
| 2022-01-27 | 26.00 | $13.51 | 131200 |
| 2022-01-26 | 23.55 | $13.46 | 214900 |
| 2022-01-25 | 25.30 | $13.57 | 159600 |
| 2022-01-24 | 21.25 | $13.49 | 234910 |
| 2022-01-21 | 20.74 | $13.48 | 236046 |
| 2022-01-20 | 21.96 | $13.57 | 206731 |
| 2022-01-19 | 24.71 | $13.75 | 242605 |
| 2022-01-18 | 24.71 | $13.75 | 131400 |
| 2022-01-14 | 31.41 | $14.09 | 104942 |
| 2022-01-13 | 33.71 | $14.18 | 90400 |
| 2022-01-12 | 36.84 | $14.29 | 154000 |
| 2022-01-11 | 36.84 | $14.29 | 94919 |
| 2022-01-10 | 38.91 | $14.36 | 98100 |
| 2022-01-07 | 40.46 | $14.41 | 122600 |
| 2022-01-06 | 39.08 | $14.38 | 201900 |
| 2022-01-05 | 41.85 | $14.47 | 129500 |
| 2022-01-04 | 50.08 | $14.69 | 90700 |
| 2022-01-03 | 53.24 | $14.76 | 169200 |
| 2021-12-31 | 56.13 | $14.82 | 88900 |
| 2021-12-30 | 49.64 | $14.67 | 104600 |
| 2021-12-29 | 54.21 | $14.76 | 68001 |
| 2021-12-28 | 54.21 | $14.76 | 33400 |
| 2021-12-27 | 54.21 | $14.76 | 40100 |
| 2021-12-23 | 53.40 | $14.74 | 39121 |
| 2021-12-22 | 50.90 | $14.68 | 85846 |
| 2021-12-21 | 46.83 | $14.59 | 149306 |
| 2021-12-20 | 53.89 | $14.74 | 98710 |
| 2021-12-17 | 53.45 | $14.73 | 41200 |
| 2021-12-16 | 52.13 | $14.70 | 150829 |
| 2021-12-15 | 51.26 | $14.68 | 116500 |
| 2021-12-14 | 55.59 | $14.77 | 55400 |
| 2021-12-13 | 58.19 | $14.82 | 78200 |
| 2021-12-10 | 57.43 | $14.80 | 56900 |
| 2021-12-09 | 55.52 | $14.75 | 136900 |
| 2021-12-08 | 54.36 | $14.72 | 380621 |
| 2021-12-07 | 49.31 | $14.60 | 137000 |
| 2021-12-06 | 43.36 | $14.48 | 66947 |
| 2021-12-03 | 44.61 | $14.51 | 48939 |
| 2021-12-02 | 44.61 | $14.51 | 123037 |
| 2021-12-01 | 49.76 | $14.63 | 244400 |
| 2021-11-30 | 56.47 | $14.76 | 84535 |
| 2021-11-29 | 53.73 | $14.70 | 67644 |
| 2021-11-26 | 48.05 | $14.59 | 32040 |
| 2021-11-24 | 48.56 | $14.60 | 91700 |
| 2021-11-23 | 43.99 | $14.52 | 55841 |
| 2021-11-22 | 48.61 | $14.61 | 59838 |
| 2021-11-19 | 46.84 | $14.58 | 52513 |
| 2021-11-18 | 48.97 | $14.62 | 48100 |
| 2021-11-17 | 50.61 | $14.65 | 77100 |
| 2021-11-16 | 50.61 | $14.65 | 105747 |
| 2021-11-15 | 53.87 | $14.71 | 78000 |
| 2021-11-12 | 56.15 | $14.75 | 187600 |
| 2021-11-11 | 57.31 | $14.77 | 60900 |
| 2021-11-10 | 55.57 | $14.73 | 218512 |
| 2021-11-09 | 52.84 | $14.67 | 74700 |
| 2021-11-08 | 53.89 | $14.69 | 73633 |
| 2021-11-05 | 52.08 | $14.65 | 267300 |
| 2021-11-04 | 49.73 | $14.60 | 124600 |
| 2021-11-03 | 47.28 | $14.55 | 111114 |
| 2021-11-02 | 48.63 | $14.58 | 114100 |
| 2021-11-01 | 48.16 | $14.57 | 257929 |
| 2021-10-29 | 41.00 | $14.43 | 92945 |
| 2021-10-28 | 32.08 | $14.29 | 92300 |
| 2021-10-27 | 31.38 | $14.28 | 112313 |
| 2021-10-26 | 27.07 | $14.22 | 99202 |
| 2021-10-25 | 29.10 | $14.29 | 85100 |
| 2021-10-22 | 29.70 | $14.31 | 98100 |
| 2021-10-21 | 29.00 | $14.30 | 139127 |
| 2021-10-20 | 34.94 | $14.48 | 36636 |
| 2021-10-19 | 34.94 | $14.48 | 88605 |
| 2021-10-18 | 35.67 | $14.50 | 97900 |
| 2021-10-15 | 36.03 | $14.51 | 51300 |
| 2021-10-14 | 39.01 | $14.59 | 78928 |
| 2021-10-13 | 42.34 | $14.67 | 118215 |
| 2021-10-12 | 39.90 | $14.63 | 41500 |
| 2021-10-11 | 38.04 | $14.60 | 59300 |
| 2021-10-08 | 38.80 | $14.62 | 51800 |
| 2021-10-07 | 33.76 | $14.54 | 62828 |
| 2021-10-06 | 34.78 | $14.57 | 49500 |
| 2021-10-05 | 32.85 | $14.54 | 56012 |
| 2021-10-04 | 32.21 | $14.53 | 70236 |
| 2021-10-01 | 36.47 | $14.66 | 140100 |
| 2021-09-30 | 37.19 | $14.68 | 143604 |
| 2021-09-29 | 38.27 | $14.71 | 88400 |
| 2021-09-28 | 36.53 | $14.68 | 148413 |
| 2021-09-27 | 44.00 | $14.87 | 76900 |
| 2021-09-24 | 45.39 | $14.90 | 56100 |
| 2021-09-23 | 46.80 | $14.93 | 83500 |
| 2021-09-22 | 51.90 | $15.03 | 177300 |
| 2021-09-21 | 49.28 | $14.98 | 119900 |
| 2021-09-20 | 43.41 | $14.88 | 130542 |
| 2021-09-17 | 47.03 | $14.95 | 87738 |
| 2021-09-16 | 49.26 | $14.99 | 58500 |
| 2021-09-15 | 49.82 | $15.00 | 93100 |
| 2021-09-14 | 44.41 | $14.91 | 85500 |
| 2021-09-13 | 46.52 | $14.95 | 82507 |
| 2021-09-10 | 43.31 | $14.90 | 100527 |
| 2021-09-09 | 36.83 | $14.81 | 232700 |
| 2021-09-08 | 47.06 | $14.99 | 112800 |
| 2021-09-07 | 43.76 | $14.95 | 203625 |
| 2021-09-03 | 43.76 | $14.95 | 76325 |
| 2021-09-02 | 49.30 | $15.03 | 120725 |
| 2021-09-01 | 49.30 | $15.03 | 138500 |
| 2021-08-31 | 47.03 | $15.00 | 114018 |
| 2021-08-30 | 49.12 | $15.03 | 369321 |
| 2021-08-27 | 60.11 | $15.16 | 138828 |
| 2021-08-26 | 58.77 | $15.14 | 184700 |
| 2021-08-25 | 60.72 | $15.16 | 215900 |
| 2021-08-24 | 60.09 | $15.15 | 249638 |
| 2021-08-23 | 55.33 | $15.08 | 142408 |
| 2021-08-20 | 51.40 | $15.03 | 116500 |
| 2021-08-19 | 51.40 | $15.03 | 144148 |
| 2021-08-18 | 51.40 | $15.03 | 173500 |
| 2021-08-17 | 49.88 | $15.01 | 57100 |
| 2021-08-16 | 48.36 | $14.99 | 86812 |
| 2021-08-13 | 50.55 | $15.02 | 85900 |
| 2021-08-12 | 54.47 | $15.07 | 110300 |
| 2021-08-11 | 57.87 | $15.11 | 97500 |
| 2021-08-10 | 58.74 | $15.12 | 58119 |
| 2021-08-09 | 58.74 | $15.12 | 58413 |
| 2021-08-06 | 56.37 | $15.08 | 79700 |
| 2021-08-05 | 54.50 | $15.05 | 110203 |
| 2021-08-04 | 53.88 | $15.04 | 114238 |
| 2021-08-03 | 57.64 | $15.09 | 250828 |
| 2021-08-02 | 62.62 | $15.15 | 90500 |
| 2021-07-30 | 61.02 | $15.12 | 104415 |
| 2021-07-29 | 59.93 | $15.10 | 66003 |
| 2021-07-28 | 58.28 | $15.07 | 111100 |
| 2021-07-27 | 54.07 | $15.00 | 101600 |
| 2021-07-26 | 58.90 | $15.06 | 38303 |
| 2021-07-23 | 55.77 | $15.01 | 69733 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-96.77
2026-07-20
Close Price
$10.91
Vol: 110539
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.88
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -96.77 | $10.91 | 110539 |
| 2026-07-17 | -100.00 | $10.91 | 254100 |
| 2026-07-16 | -75.76 | $10.96 | 210200 |
| 2026-07-15 | -63.64 | $11.00 | 210142 |
| 2026-07-14 | -41.18 | $11.07 | 294812 |
| 2026-07-13 | -64.71 | $10.99 | 341535 |
| 2026-07-10 | -61.76 | $11.00 | 225600 |
| 2026-07-09 | -55.88 | $11.02 | 433539 |
| 2026-07-08 | -61.54 | $10.97 | 372000 |
| 2026-07-07 | -56.82 | $10.96 | 401700 |
| 2026-07-06 | -31.82 | $11.07 | 319200 |
| 2026-07-02 | -20.45 | $11.12 | 288401 |
| 2026-07-01 | -22.73 | $11.11 | 349600 |
| 2026-06-30 | -22.73 | $11.11 | 282420 |
| 2026-06-29 | -9.52 | $11.15 | 330300 |
| 2026-06-26 | -3.33 | $11.06 | 246300 |
| 2026-06-25 | -21.43 | $10.99 | 313716 |
| 2026-06-24 | -7.41 | $11.02 | 327800 |
| 2026-06-23 | 0.00 | $11.03 | 219200 |
| 2026-06-22 | -23.68 | $10.93 | 115500 |
| 2026-06-18 | -10.53 | $10.98 | 253100 |
| 2026-06-17 | -26.67 | $10.90 | 202800 |
| 2026-06-16 | -20.00 | $10.93 | 219815 |
| 2026-06-15 | -24.44 | $10.91 | 280300 |
| 2026-06-12 | -15.56 | $10.95 | 112046 |
| 2026-06-11 | -6.67 | $10.99 | 203720 |
| 2026-06-10 | -13.33 | $10.96 | 393500 |
| 2026-06-09 | -11.63 | $10.95 | 322100 |
| 2026-06-08 | -58.33 | $10.77 | 312430 |
| 2026-06-05 | -45.83 | $10.83 | 319500 |
| 2026-06-04 | -29.17 | $10.91 | 320500 |
| 2026-06-03 | -32.00 | $10.91 | 348041 |
| 2026-06-02 | -28.00 | $10.93 | 460335 |
| 2026-06-01 | -28.00 | $10.93 | 306728 |
| 2026-05-29 | -14.00 | $11.00 | 217731 |
| 2026-05-28 | -24.00 | $10.95 | 187042 |
| 2026-05-27 | -30.00 | $10.92 | 364800 |
| 2026-05-26 | -46.00 | $10.84 | 292600 |
| 2026-05-22 | -78.00 | $10.68 | 228219 |
| 2026-05-21 | -78.00 | $10.68 | 227033 |
| 2026-05-20 | -70.00 | $10.72 | 258431 |
| 2026-05-19 | -97.96 | $10.59 | 240119 |
| 2026-05-18 | -97.62 | $10.66 | 276546 |
| 2026-05-15 | -83.78 | $10.76 | 257600 |
| 2026-05-14 | -43.24 | $10.91 | 135138 |
| 2026-05-13 | -45.95 | $10.90 | 191429 |
| 2026-05-12 | -32.43 | $10.95 | 206316 |
| 2026-05-11 | -26.67 | $11.03 | 154118 |
| 2026-05-08 | -26.67 | $11.03 | 127419 |
| 2026-05-07 | -28.89 | $11.02 | 309900 |
| 2026-05-06 | -31.11 | $11.01 | 431866 |
| 2026-05-05 | -53.33 | $10.91 | 310222 |
| 2026-05-04 | -61.76 | $10.73 | 456949 |
| 2026-05-01 | -51.47 | $10.80 | 358330 |
| 2026-04-30 | -51.47 | $10.80 | 590700 |
| 2026-04-29 | -57.35 | $10.76 | 361700 |
| 2026-04-28 | -45.83 | $10.82 | 446700 |
| 2026-04-27 | -32.05 | $10.90 | 417835 |
| 2026-04-24 | -30.77 | $10.91 | 321000 |
| 2026-04-23 | -32.05 | $10.90 | 236200 |
| 2026-04-22 | -23.08 | $10.97 | 365900 |
| 2026-04-21 | -24.36 | $10.96 | 198400 |
| 2026-04-20 | -16.67 | $11.02 | 166728 |
| 2026-04-17 | -12.82 | $11.05 | 224700 |
| 2026-04-16 | -15.38 | $11.03 | 220400 |
| 2026-04-15 | -14.10 | $11.04 | 333039 |
| 2026-04-14 | -3.85 | $11.12 | 594904 |
| 2026-04-13 | -1.37 | $11.09 | 367810 |
| 2026-04-10 | -4.23 | $11.05 | 327922 |
| 2026-04-09 | -1.47 | $11.04 | 361300 |
| 2026-04-08 | -21.13 | $10.93 | 405900 |
| 2026-04-07 | -52.11 | $10.71 | 370600 |
| 2026-04-06 | -74.67 | $10.56 | 411100 |
| 2026-04-02 | -61.33 | $10.66 | 354310 |
| 2026-04-01 | -70.24 | $10.62 | 318803 |
| 2026-03-31 | -84.09 | $10.51 | 410600 |
| 2026-03-30 | -97.80 | $10.39 | 605635 |
| 2026-03-27 | -94.38 | $10.45 | 303200 |
| 2026-03-26 | -100.00 | $10.46 | 235428 |
| 2026-03-25 | -87.01 | $10.62 | 399900 |
| 2026-03-24 | -97.37 | $10.56 | 514600 |
| 2026-03-23 | -91.55 | $10.66 | 210504 |
| 2026-03-20 | -100.00 | $10.60 | 209539 |
| 2026-03-19 | -85.71 | $10.83 | 203200 |
| 2026-03-18 | -97.78 | $10.87 | 178500 |
| 2026-03-17 | -97.73 | $10.88 | 146100 |
| 2026-03-16 | -95.45 | $10.89 | 198527 |
| 2026-03-13 | -95.45 | $10.89 | 169412 |
| 2026-03-12 | -100.00 | $10.92 | 169000 |
| 2026-03-11 | -88.57 | $11.00 | 180921 |
| 2026-03-10 | -90.32 | $11.03 | 264302 |
| 2026-03-09 | -93.55 | $11.02 | 178312 |
| 2026-03-06 | -79.31 | $11.08 | 173100 |
| 2026-03-05 | -62.07 | $11.13 | 146300 |
| 2026-03-04 | -27.59 | $11.23 | 102000 |
| 2026-03-03 | -20.69 | $11.25 | 203000 |
| 2026-03-02 | -10.34 | $11.28 | 351518 |
| 2026-02-27 | -20.69 | $11.25 | 177728 |
| 2026-02-26 | -34.48 | $11.21 | 279800 |
| 2026-02-25 | -20.69 | $11.25 | 244523 |
| 2026-02-24 | -2.63 | $11.30 | 173500 |
| 2026-02-23 | -2.86 | $11.27 | 237500 |
| 2026-02-20 | -11.43 | $11.24 | 113931 |
| 2026-02-19 | -14.29 | $11.23 | 106600 |
| 2026-02-18 | -17.14 | $11.22 | 140113 |
| 2026-02-17 | -20.00 | $11.21 | 90200 |
| 2026-02-13 | -20.00 | $11.21 | 129830 |
| 2026-02-12 | -20.00 | $11.21 | 159200 |
| 2026-02-11 | -28.57 | $11.18 | 100600 |
| 2026-02-10 | -20.00 | $11.21 | 99200 |
| 2026-02-09 | -34.29 | $11.16 | 132725 |
| 2026-02-06 | -51.43 | $11.10 | 259414 |
| 2026-02-05 | -25.00 | $11.18 | 121317 |
| 2026-02-04 | -21.95 | $11.19 | 189133 |
| 2026-02-03 | -15.56 | $11.21 | 214529 |
| 2026-02-02 | -10.26 | $11.18 | 175646 |
| 2026-01-30 | -15.38 | $11.16 | 146300 |
| 2026-01-29 | -19.05 | $11.14 | 150632 |
| 2026-01-28 | -25.00 | $11.11 | 156000 |
| 2026-01-27 | -34.69 | $11.05 | 146200 |
| 2026-01-26 | -44.00 | $11.00 | 186343 |
| 2026-01-23 | -31.48 | $11.05 | 189415 |
| 2026-01-22 | -35.19 | $11.03 | 165423 |
| 2026-01-21 | -9.26 | $11.17 | 211532 |
| 2026-01-20 | -16.67 | $11.13 | 166632 |
| 2026-01-16 | -3.70 | $11.20 | 129513 |
| 2026-01-15 | -7.69 | $11.16 | 176618 |
| 2026-01-14 | -2.17 | $11.13 | 181740 |
| 2026-01-13 | -7.50 | $11.05 | 223818 |
| 2026-01-12 | 0.00 | $11.00 | 103500 |
| 2026-01-09 | -17.65 | $10.96 | 143100 |
| 2026-01-08 | -32.35 | $10.91 | 185631 |
| 2026-01-07 | -47.50 | $10.89 | 228919 |
| 2026-01-06 | -57.50 | $10.85 | 147600 |
| 2026-01-05 | -59.52 | $10.85 | 192400 |
| 2026-01-02 | -71.79 | $10.90 | 119139 |
| 2025-12-31 | -75.64 | $10.87 | 405800 |
| 2025-12-30 | -76.92 | $10.86 | 355400 |
| 2025-12-29 | -88.46 | $10.77 | 420600 |
| 2025-12-26 | -92.31 | $10.74 | 671300 |
| 2025-12-24 | -93.59 | $10.73 | 376500 |
| 2025-12-23 | -100.00 | $10.70 | 464800 |
| 2025-12-22 | -92.96 | $10.80 | 505120 |
| 2025-12-19 | -89.86 | $10.84 | 244719 |
| 2025-12-18 | -92.75 | $10.82 | 331400 |
| 2025-12-17 | -94.20 | $10.81 | 326800 |
| 2025-12-16 | -88.06 | $10.87 | 154445 |
| 2025-12-15 | -91.04 | $10.85 | 442034 |
| 2025-12-12 | -84.13 | $10.93 | 150900 |
| 2025-12-11 | -74.60 | $10.99 | 157300 |
| 2025-12-10 | -74.60 | $10.99 | 248119 |
| 2025-12-09 | -79.37 | $10.96 | 189600 |
| 2025-12-08 | -60.32 | $11.08 | 122500 |
| 2025-12-05 | -61.90 | $11.07 | 159300 |
| 2025-12-04 | -63.49 | $11.06 | 191700 |
| 2025-12-03 | -31.25 | $11.05 | 472600 |
| 2025-12-02 | -75.00 | $10.91 | 197000 |
| 2025-12-01 | -78.13 | $10.90 | 200547 |
| 2025-11-28 | -65.63 | $10.94 | 85500 |
| 2025-11-26 | -68.75 | $10.93 | 149800 |
| 2025-11-25 | -75.00 | $10.91 | 207328 |
| 2025-11-24 | -78.13 | $10.90 | 190002 |
| 2025-11-21 | -96.88 | $10.84 | 140500 |
| 2025-11-20 | -90.00 | $10.88 | 75545 |
| 2025-11-19 | -92.00 | $10.92 | 92600 |
| 2025-11-18 | -78.26 | $10.97 | 99447 |
| 2025-11-17 | -90.91 | $10.95 | 123440 |
| 2025-11-14 | -70.00 | $11.01 | 108000 |
| 2025-11-13 | -45.00 | $11.06 | 127548 |
| 2025-11-12 | -40.00 | $11.07 | 146135 |
| 2025-11-11 | -20.00 | $11.11 | 122500 |
| 2025-11-10 | -42.86 | $11.07 | 154702 |
| 2025-11-07 | -75.00 | $11.01 | 121400 |
| 2025-11-06 | -62.50 | $11.04 | 126514 |
| 2025-11-05 | -62.50 | $11.04 | 214000 |
| 2025-11-04 | -54.17 | $11.06 | 262245 |
| 2025-11-03 | -83.33 | $10.99 | 209600 |
| 2025-10-31 | -57.69 | $11.04 | 190828 |
| 2025-10-30 | -73.08 | $11.00 | 121809 |
| 2025-10-29 | -76.92 | $10.99 | 239603 |
| 2025-10-28 | -65.38 | $11.02 | 305748 |
| 2025-10-27 | -76.92 | $10.99 | 373637 |
| 2025-10-24 | -78.57 | $10.97 | 246000 |
| 2025-10-23 | -67.86 | $11.00 | 303113 |
| 2025-10-22 | -67.86 | $11.00 | 226908 |
| 2025-10-21 | -64.29 | $11.01 | 292711 |
| 2025-10-20 | -64.29 | $11.01 | 268523 |
| 2025-10-17 | -67.86 | $11.00 | 120200 |
| 2025-10-16 | -46.43 | $11.06 | 155125 |
| 2025-10-15 | -28.57 | $11.11 | 158123 |
| 2025-10-14 | -28.57 | $11.11 | 61300 |
| 2025-10-13 | -35.71 | $11.09 | 84400 |
| 2025-10-10 | -25.00 | $11.09 | 101219 |
| 2025-10-09 | -5.00 | $11.10 | 234300 |
| 2025-10-08 | -15.00 | $11.08 | 154900 |
| 2025-10-07 | -28.57 | $11.05 | 236800 |
| 2025-10-06 | -37.04 | $11.01 | 265500 |
| 2025-10-03 | -39.47 | $10.96 | 138617 |
| 2025-10-02 | -26.00 | $10.98 | 164400 |
| 2025-10-01 | -8.77 | $11.06 | 119900 |
| 2025-09-30 | -5.26 | $11.08 | 155434 |
| 2025-09-29 | -25.81 | $10.95 | 127840 |
| 2025-09-26 | -24.19 | $10.96 | 97700 |
| 2025-09-25 | -24.19 | $10.96 | 218900 |
| 2025-09-24 | -25.81 | $10.95 | 225614 |
| 2025-09-23 | -15.87 | $11.01 | 138117 |
| 2025-09-22 | -23.81 | $10.96 | 163243 |
| 2025-09-19 | -20.00 | $10.97 | 110800 |
| 2025-09-18 | -19.74 | $10.96 | 244900 |
| 2025-09-17 | -13.16 | $11.01 | 234900 |
| 2025-09-16 | -13.16 | $11.01 | 215927 |
| 2025-09-15 | 0.00 | $11.07 | 96200 |
| 2025-09-12 | -1.45 | $11.03 | 140201 |
| 2025-09-11 | -2.90 | $11.02 | 214500 |
| 2025-09-10 | -3.17 | $10.96 | 512900 |
| 2025-09-09 | 0.00 | $10.91 | 177000 |
| 2025-09-08 | -3.64 | $10.88 | 228322 |
| 2025-09-05 | 0.00 | $10.69 | 221207 |
| 2025-09-04 | -12.00 | $10.57 | 252500 |
| 2025-09-03 | -8.00 | $10.58 | 114600 |
| 2025-09-02 | -16.00 | $10.56 | 165826 |
| 2025-08-29 | 0.00 | $10.60 | 138900 |
| 2025-08-28 | -20.83 | $10.52 | 346400 |
| 2025-08-27 | -13.33 | $10.53 | 173200 |
| 2025-08-26 | 0.00 | $10.57 | 121400 |
| 2025-08-25 | -8.57 | $10.54 | 143444 |
| 2025-08-22 | -14.29 | $10.52 | 171800 |
| 2025-08-21 | -57.14 | $10.37 | 135300 |
| 2025-08-20 | -57.14 | $10.37 | 165715 |
| 2025-08-19 | -31.43 | $10.46 | 102418 |
| 2025-08-18 | -21.62 | $10.49 | 139723 |
| 2025-08-15 | -29.73 | $10.46 | 147600 |
| 2025-08-14 | -5.41 | $10.55 | 289835 |
| 2025-08-13 | -8.33 | $10.53 | 228111 |
| 2025-08-12 | -11.11 | $10.52 | 212245 |
| 2025-08-11 | -16.67 | $10.50 | 194500 |
| 2025-08-08 | -16.67 | $10.50 | 132600 |
| 2025-08-07 | -8.33 | $10.53 | 91738 |
| 2025-08-06 | -15.38 | $10.53 | 163800 |
| 2025-08-05 | -30.23 | $10.50 | 242606 |
| 2025-08-04 | -46.51 | $10.43 | 159818 |
| 2025-08-01 | -60.47 | $10.37 | 221442 |
| 2025-07-31 | -59.09 | $10.38 | 269614 |
| 2025-07-30 | -84.44 | $10.27 | 154638 |
| 2025-07-29 | -80.00 | $10.29 | 306400 |
| 2025-07-28 | -88.89 | $10.25 | 147700 |
| 2025-07-25 | -73.33 | $10.32 | 134639 |
| 2025-07-24 | -91.11 | $10.24 | 149700 |
| 2025-07-23 | -86.67 | $10.26 | 198401 |
| 2025-07-22 | -91.11 | $10.24 | 155200 |
| 2025-07-21 | -97.78 | $10.21 | 138511 |
| 2025-07-18 | -93.02 | $10.25 | 172018 |
| 2025-07-17 | -94.29 | $10.32 | 140744 |
| 2025-07-16 | -87.50 | $10.37 | 234615 |
| 2025-07-15 | -68.97 | $10.45 | 171212 |
| 2025-07-14 | -37.93 | $10.54 | 83415 |
| 2025-07-11 | -55.17 | $10.49 | 89309 |
| 2025-07-10 | -44.83 | $10.52 | 207800 |
| 2025-07-09 | -31.03 | $10.56 | 145037 |
| 2025-07-08 | -30.00 | $10.56 | 140646 |
| 2025-07-07 | -27.27 | $10.56 | 122100 |
| 2025-07-03 | -6.06 | $10.63 | 91004 |
| 2025-07-02 | -12.12 | $10.61 | 224520 |
| 2025-07-01 | 0.00 | $10.55 | 173622 |
| 2025-06-30 | -5.56 | $10.49 | 261200 |
| 2025-06-27 | -66.67 | $10.38 | 248021 |
| 2025-06-26 | -38.89 | $10.43 | 196400 |
| 2025-06-25 | -47.37 | $10.42 | 170813 |
| 2025-06-24 | -52.63 | $10.41 | 213900 |
| 2025-06-23 | -47.37 | $10.42 | 113834 |
| 2025-06-20 | -52.00 | $10.38 | 123300 |
| 2025-06-18 | -28.00 | $10.44 | 141300 |
| 2025-06-17 | -41.38 | $10.43 | 147902 |
| 2025-06-16 | -48.39 | $10.42 | 151302 |
| 2025-06-13 | -62.16 | $10.40 | 126800 |
| 2025-06-12 | -41.03 | $10.49 | 140508 |
| 2025-06-11 | -54.76 | $10.45 | 231449 |
| 2025-06-10 | -62.79 | $10.42 | 202500 |
| 2025-06-09 | -71.43 | $10.40 | 145500 |
| 2025-06-06 | -75.51 | $10.38 | 95400 |
| 2025-06-05 | -71.43 | $10.40 | 120910 |
| 2025-06-04 | -63.27 | $10.44 | 114700 |
| 2025-06-03 | -69.39 | $10.41 | 152600 |
| 2025-06-02 | -59.18 | $10.46 | 224029 |
| 2025-05-30 | -65.31 | $10.43 | 100134 |
| 2025-05-29 | -65.31 | $10.43 | 199303 |
| 2025-05-28 | -71.43 | $10.40 | 166300 |
| 2025-05-27 | -55.10 | $10.48 | 179900 |
| 2025-05-23 | -75.51 | $10.38 | 114500 |
| 2025-05-22 | -71.43 | $10.40 | 215200 |
| 2025-05-21 | -100.00 | $10.30 | 216129 |
| 2025-05-20 | -61.36 | $10.48 | 175122 |
| 2025-05-19 | -46.15 | $10.51 | 241536 |
| 2025-05-16 | -28.57 | $10.59 | 222400 |
| 2025-05-15 | -23.21 | $10.62 | 154500 |
| 2025-05-14 | -28.57 | $10.59 | 106300 |
| 2025-05-13 | -16.07 | $10.66 | 120300 |
| 2025-05-12 | -12.50 | $10.68 | 198701 |
| 2025-05-09 | -6.90 | $10.70 | 105600 |
| 2025-05-08 | -8.62 | $10.69 | 73800 |
| 2025-05-07 | -9.21 | $10.67 | 154500 |
| 2025-05-06 | -9.33 | $10.66 | 142400 |
| 2025-05-05 | -20.73 | $10.63 | 166136 |
| 2025-05-02 | -33.66 | $10.65 | 210429 |
| 2025-05-01 | -40.38 | $10.60 | 230512 |
| 2025-04-30 | -44.23 | $10.56 | 224137 |
| 2025-04-29 | -53.27 | $10.48 | 259412 |
| 2025-04-28 | -53.27 | $10.48 | 311421 |
| 2025-04-25 | -49.53 | $10.52 | 131207 |
| 2025-04-24 | -51.40 | $10.50 | 154708 |
| 2025-04-23 | -60.75 | $10.40 | 263200 |
| 2025-04-22 | -77.12 | $10.25 | 184426 |
| 2025-04-21 | -80.32 | $10.23 | 276348 |
| 2025-04-17 | -64.57 | $10.43 | 179700 |
| 2025-04-16 | -65.35 | $10.42 | 96026 |
| 2025-04-15 | -62.99 | $10.45 | 202249 |
| 2025-04-14 | -56.69 | $10.53 | 270039 |
| 2025-04-11 | -75.59 | $10.29 | 308700 |
| 2025-04-10 | -74.02 | $10.31 | 563100 |
| 2025-04-09 | -51.18 | $10.60 | 954200 |
| 2025-04-08 | -96.97 | $10.29 | 580800 |
| 2025-04-07 | -82.35 | $10.69 | 447100 |
| 2025-04-04 | -71.15 | $10.88 | 309600 |
| 2025-04-03 | -53.85 | $10.97 | 307000 |
| 2025-04-02 | -50.00 | $10.99 | 145426 |
| 2025-04-01 | -48.08 | $11.00 | 255510 |
| 2025-03-31 | -50.00 | $10.99 | 130700 |
| 2025-03-28 | -66.07 | $10.92 | 117100 |
| 2025-03-27 | -73.21 | $10.88 | 166142 |
| 2025-03-26 | -62.50 | $10.94 | 116601 |
| 2025-03-25 | -50.00 | $11.01 | 135846 |
| 2025-03-24 | -26.79 | $11.14 | 445600 |
| 2025-03-21 | -48.21 | $11.02 | 108025 |
| 2025-03-20 | -55.36 | $10.98 | 295206 |
| 2025-03-19 | -85.96 | $10.81 | 364108 |
| 2025-03-18 | -86.54 | $10.85 | 243500 |
| 2025-03-17 | -89.13 | $10.89 | 173546 |
| 2025-03-14 | -91.30 | $10.88 | 307019 |
| 2025-03-13 | -97.50 | $10.91 | 234616 |
| 2025-03-12 | -72.97 | $11.03 | 261034 |
| 2025-03-11 | -86.67 | $11.04 | 153000 |
| 2025-03-10 | -81.48 | $11.09 | 179616 |
| 2025-03-07 | -79.31 | $11.10 | 188628 |
| 2025-03-06 | -70.00 | $11.13 | 147429 |
| 2025-03-05 | -40.00 | $11.22 | 145100 |
| 2025-03-04 | -53.33 | $11.18 | 164600 |
| 2025-03-03 | -40.00 | $11.22 | 213200 |
| 2025-02-28 | -16.67 | $11.29 | 192500 |
| 2025-02-27 | -46.67 | $11.20 | 104806 |
| 2025-02-26 | -33.33 | $11.24 | 328500 |
| 2025-02-25 | -46.67 | $11.20 | 234248 |
| 2025-02-24 | -63.33 | $11.15 | 184800 |
| 2025-02-21 | -37.84 | $11.20 | 141830 |
| 2025-02-20 | -40.54 | $11.19 | 163500 |
| 2025-02-19 | -35.14 | $11.21 | 225247 |
| 2025-02-18 | -51.35 | $11.15 | 235900 |
| 2025-02-14 | -48.65 | $11.16 | 211503 |
| 2025-02-13 | -62.16 | $11.11 | 186700 |
| 2025-02-12 | -78.38 | $11.05 | 192200 |
| 2025-02-11 | -26.67 | $11.22 | 173900 |
| 2025-02-10 | -16.33 | $11.26 | 232625 |
| 2025-02-07 | -16.33 | $11.26 | 140236 |
| 2025-02-06 | -8.16 | $11.30 | 116913 |
| 2025-02-05 | -12.24 | $11.28 | 148437 |
| 2025-02-04 | -13.95 | $11.22 | 150600 |
| 2025-02-03 | -16.22 | $11.16 | 173809 |
| 2025-01-31 | -5.41 | $11.20 | 171330 |
| 2025-01-30 | -16.22 | $11.16 | 128600 |
| 2025-01-29 | -37.84 | $11.08 | 189300 |
| 2025-01-28 | -27.03 | $11.12 | 192500 |
| 2025-01-27 | -27.03 | $11.12 | 185829 |
| 2025-01-24 | -48.65 | $11.04 | 135337 |
| 2025-01-23 | -51.35 | $11.03 | 311000 |
| 2025-01-22 | -35.14 | $11.09 | 301000 |
| 2025-01-21 | -29.73 | $11.11 | 96900 |
| 2025-01-17 | -54.05 | $11.02 | 190446 |
| 2025-01-16 | -54.05 | $11.02 | 126633 |
| 2025-01-15 | -66.67 | $11.02 | 180800 |
| 2025-01-14 | -86.67 | $10.93 | 166200 |
| 2025-01-13 | -95.83 | $10.88 | 210235 |
| 2025-01-10 | -93.42 | $10.90 | 284400 |
| 2025-01-08 | -77.63 | $11.02 | 160509 |
| 2025-01-07 | -77.63 | $11.02 | 144000 |
| 2025-01-06 | -65.79 | $11.11 | 198133 |
| 2025-01-03 | -58.97 | $11.17 | 129600 |
| 2025-01-02 | -65.38 | $11.12 | 113200 |
| 2024-12-31 | -75.64 | $11.04 | 623100 |
| 2024-12-30 | -87.18 | $10.95 | 470046 |
| 2024-12-27 | -65.38 | $11.12 | 758140 |
| 2024-12-26 | -87.18 | $10.95 | 682035 |
| 2024-12-24 | -87.84 | $10.98 | 256200 |
| 2024-12-23 | -85.14 | $11.00 | 616900 |
| 2024-12-20 | -91.78 | $10.96 | 433300 |
| 2024-12-19 | -91.78 | $10.96 | 644100 |
| 2024-12-18 | -100.00 | $11.04 | 302123 |
| 2024-12-17 | -100.00 | $11.12 | 458215 |
| 2024-12-16 | -97.50 | $11.24 | 266508 |
| 2024-12-13 | -81.58 | $11.32 | 249214 |
| 2024-12-12 | -47.37 | $11.45 | 338400 |
| 2024-12-11 | -21.05 | $11.55 | 344839 |
| 2024-12-10 | -34.21 | $11.50 | 241326 |
| 2024-12-09 | -47.37 | $11.45 | 214934 |
| 2024-12-06 | -21.05 | $11.55 | 269426 |
| 2024-12-05 | -27.27 | $11.51 | 286200 |
| 2024-12-04 | -11.76 | $11.57 | 279000 |
| 2024-12-03 | -13.73 | $11.56 | 262609 |
| 2024-12-02 | -9.80 | $11.58 | 244200 |
| 2024-11-29 | 0.00 | $11.63 | 73200 |
| 2024-11-27 | -2.27 | $11.52 | 208148 |
| 2024-11-26 | -30.00 | $11.37 | 97945 |
| 2024-11-25 | -37.50 | $11.34 | 315706 |
| 2024-11-22 | -57.50 | $11.26 | 229424 |
| 2024-11-21 | -48.78 | $11.30 | 168200 |
| 2024-11-20 | -41.46 | $11.33 | 227138 |
| 2024-11-19 | -49.06 | $11.36 | 86816 |
| 2024-11-18 | -65.75 | $11.34 | 142828 |
| 2024-11-15 | -71.05 | $11.31 | 111733 |
| 2024-11-14 | -57.32 | $11.44 | 159300 |
| 2024-11-13 | -63.41 | $11.39 | 231000 |
| 2024-11-12 | -64.63 | $11.38 | 244900 |
| 2024-11-11 | -54.88 | $11.46 | 244917 |
| 2024-11-08 | -58.54 | $11.43 | 249714 |
| 2024-11-07 | -74.39 | $11.30 | 252017 |
| 2024-11-06 | -95.12 | $11.13 | 321400 |
| 2024-11-05 | -79.27 | $11.26 | 199025 |
| 2024-11-04 | -84.15 | $11.22 | 451700 |
| 2024-11-01 | -91.95 | $11.16 | 500408 |
| 2024-10-31 | -88.46 | $11.27 | 514000 |
| 2024-10-30 | -96.34 | $11.22 | 275000 |
| 2024-10-29 | -95.12 | $11.23 | 356446 |
| 2024-10-28 | -96.20 | $11.31 | 273217 |
| 2024-10-25 | -94.37 | $11.40 | 270815 |
| 2024-10-24 | -98.59 | $11.37 | 279700 |
| 2024-10-23 | -95.08 | $11.49 | 203600 |
| 2024-10-22 | -89.13 | $11.66 | 257804 |
| 2024-10-21 | -90.91 | $11.77 | 102740 |
| 2024-10-18 | -66.67 | $11.85 | 159216 |
| 2024-10-17 | -69.70 | $11.84 | 289248 |
| 2024-10-16 | -84.85 | $11.79 | 120449 |
| 2024-10-15 | -90.91 | $11.77 | 132728 |
| 2024-10-14 | -92.59 | $11.82 | 162111 |
| 2024-10-11 | -88.00 | $11.85 | 175300 |
| 2024-10-10 | -95.83 | $11.84 | 141145 |
| 2024-10-09 | -95.83 | $11.84 | 169043 |
| 2024-10-08 | -61.76 | $11.86 | 186209 |
| 2024-10-07 | -42.55 | $11.87 | 222600 |
| 2024-10-04 | -29.79 | $11.93 | 207100 |
| 2024-10-03 | -27.66 | $11.94 | 293322 |
| 2024-10-02 | -19.15 | $11.98 | 274702 |
| 2024-10-01 | -12.24 | $12.01 | 287317 |
| 2024-09-30 | -4.55 | $12.00 | 193118 |
| 2024-09-27 | -4.26 | $11.99 | 281506 |
| 2024-09-26 | -8.16 | $11.97 | 175900 |
| 2024-09-25 | -11.54 | $11.95 | 191729 |
| 2024-09-24 | -7.41 | $11.97 | 105302 |
| 2024-09-23 | -5.56 | $11.98 | 180815 |
| 2024-09-20 | -3.70 | $11.99 | 186400 |
| 2024-09-19 | -1.82 | $11.98 | 290900 |
| 2024-09-18 | -16.67 | $11.89 | 300500 |
| 2024-09-17 | -22.22 | $11.86 | 141000 |
| 2024-09-16 | -14.81 | $11.90 | 189300 |
| 2024-09-13 | -14.81 | $11.90 | 245600 |
| 2024-09-12 | -7.55 | $11.90 | 245300 |
| 2024-09-11 | 0.00 | $11.86 | 264735 |
| 2024-09-10 | -3.03 | $11.73 | 254600 |
| 2024-09-09 | -26.67 | $11.63 | 128615 |
| 2024-09-06 | -16.67 | $11.66 | 155700 |
| 2024-09-05 | -30.00 | $11.62 | 193600 |
| 2024-09-04 | -26.67 | $11.63 | 205100 |
| 2024-09-03 | -25.81 | $11.63 | 214000 |
| 2024-08-30 | -30.77 | $11.58 | 126900 |
| 2024-08-29 | -50.00 | $11.53 | 200500 |
| 2024-08-28 | -53.57 | $11.51 | 147700 |
| 2024-08-27 | -45.16 | $11.52 | 233500 |
| 2024-08-26 | -41.67 | $11.51 | 203738 |
| 2024-08-23 | -41.67 | $11.51 | 341900 |
| 2024-08-22 | -50.00 | $11.48 | 143601 |
| 2024-08-21 | -44.44 | $11.50 | 260200 |
| 2024-08-20 | -41.67 | $11.51 | 113011 |
| 2024-08-19 | -36.11 | $11.53 | 199937 |
| 2024-08-16 | -42.50 | $11.49 | 246100 |
| 2024-08-15 | -48.78 | $11.46 | 91500 |
| 2024-08-14 | -36.59 | $11.51 | 202200 |
| 2024-08-13 | -31.71 | $11.53 | 157747 |
| 2024-08-12 | -41.46 | $11.49 | 108000 |
| 2024-08-09 | -41.46 | $11.49 | 205606 |
| 2024-08-08 | -36.59 | $11.51 | 188215 |
| 2024-08-07 | -26.83 | $11.55 | 271800 |
| 2024-08-06 | -10.81 | $11.54 | 129100 |
| 2024-08-05 | -39.02 | $11.41 | 171600 |
| 2024-08-02 | -2.33 | $11.56 | 245500 |
| 2024-08-01 | -5.41 | $11.49 | 221717 |
| 2024-07-31 | -27.78 | $11.37 | 279835 |
| 2024-07-30 | -30.56 | $11.36 | 229400 |
| 2024-07-29 | -41.67 | $11.32 | 207030 |
| 2024-07-26 | -27.78 | $11.37 | 168200 |
| 2024-07-25 | -36.11 | $11.34 | 157300 |
| 2024-07-24 | -45.95 | $11.30 | 112307 |
| 2024-07-23 | -28.95 | $11.36 | 126811 |
| 2024-07-22 | -28.21 | $11.36 | 148800 |
| 2024-07-19 | -53.85 | $11.26 | 508400 |
| 2024-07-18 | -41.03 | $11.31 | 181029 |
| 2024-07-17 | -41.03 | $11.31 | 158400 |
| 2024-07-16 | -26.19 | $11.36 | 243400 |
| 2024-07-15 | -29.27 | $11.34 | 253147 |
| 2024-07-12 | -2.44 | $11.45 | 317848 |
| 2024-07-11 | -21.88 | $11.30 | 259700 |
| 2024-07-10 | -14.29 | $11.23 | 178330 |
| 2024-07-09 | -20.00 | $11.19 | 191537 |
| 2024-07-08 | -23.08 | $11.17 | 201000 |
| 2024-07-05 | -19.23 | $11.18 | 182843 |
| 2024-07-03 | -26.92 | $11.16 | 185627 |
| 2024-07-02 | -30.77 | $11.15 | 269300 |
| 2024-07-01 | -34.48 | $11.13 | 235600 |
| 2024-06-28 | -13.16 | $11.18 | 392700 |
| 2024-06-27 | -17.50 | $11.16 | 204000 |
| 2024-06-26 | -25.00 | $11.13 | 204212 |
| 2024-06-25 | -27.50 | $11.12 | 132900 |
| 2024-06-24 | -30.00 | $11.11 | 207448 |
| 2024-06-21 | -30.00 | $11.11 | 188324 |
| 2024-06-20 | -25.00 | $11.13 | 200522 |
| 2024-06-18 | -25.00 | $11.13 | 202300 |
| 2024-06-17 | -32.50 | $11.10 | 137300 |
| 2024-06-14 | -37.50 | $11.08 | 275000 |
| 2024-06-13 | -7.50 | $11.20 | 264949 |
| 2024-06-12 | -22.50 | $11.14 | 297024 |
| 2024-06-11 | -27.03 | $11.10 | 197308 |
| 2024-06-10 | -33.33 | $11.09 | 277144 |
| 2024-06-07 | -43.90 | $11.06 | 223819 |
| 2024-06-06 | -42.86 | $11.07 | 179000 |
| 2024-06-05 | -45.24 | $11.06 | 289635 |
| 2024-06-04 | -45.24 | $11.06 | 249538 |
| 2024-06-03 | -66.67 | $10.97 | 105902 |
| 2024-05-31 | -76.19 | $10.93 | 180116 |
| 2024-05-30 | -100.00 | $10.83 | 146000 |
| 2024-05-29 | -95.00 | $10.87 | 183236 |
| 2024-05-28 | -85.29 | $10.96 | 154541 |
| 2024-05-24 | -52.94 | $11.07 | 97500 |
| 2024-05-23 | -70.59 | $11.01 | 160436 |
| 2024-05-22 | -54.05 | $11.05 | 238600 |
| 2024-05-21 | -29.73 | $11.14 | 214136 |
| 2024-05-20 | -32.43 | $11.13 | 135700 |
| 2024-05-17 | -29.73 | $11.14 | 230500 |
| 2024-05-16 | -27.03 | $11.15 | 189700 |
| 2024-05-15 | -24.32 | $11.16 | 254900 |
| 2024-05-14 | -35.14 | $11.12 | 227241 |
| 2024-05-13 | -18.92 | $11.18 | 96900 |
| 2024-05-10 | -18.92 | $11.18 | 166240 |
| 2024-05-09 | -8.11 | $11.22 | 132037 |
| 2024-05-08 | -8.33 | $11.21 | 167600 |
| 2024-05-07 | -11.76 | $11.18 | 206400 |
| 2024-05-06 | -45.24 | $11.11 | 281800 |
| 2024-05-03 | -59.52 | $11.05 | 287700 |
| 2024-05-02 | -85.71 | $10.94 | 183030 |
| 2024-05-01 | -85.71 | $10.94 | 276318 |
| 2024-04-30 | -88.10 | $10.93 | 167902 |
| 2024-04-29 | -74.42 | $10.99 | 169700 |
| 2024-04-26 | -93.55 | $10.92 | 128100 |
| 2024-04-25 | -93.85 | $10.92 | 151131 |
| 2024-04-24 | -87.10 | $10.99 | 183700 |
| 2024-04-23 | -85.48 | $11.00 | 255034 |
| 2024-04-22 | -95.16 | $10.94 | 230600 |
| 2024-04-19 | -94.83 | $10.98 | 202200 |
| 2024-04-18 | -92.98 | $11.00 | 255900 |
| 2024-04-17 | -82.46 | $11.06 | 245800 |
| 2024-04-16 | -92.98 | $11.00 | 478446 |
| 2024-04-15 | -98.04 | $11.03 | 174015 |
| 2024-04-12 | -95.24 | $11.13 | 145600 |
| 2024-04-11 | -78.57 | $11.20 | 175437 |
| 2024-04-10 | -90.48 | $11.15 | 330800 |
| 2024-04-09 | -70.00 | $11.25 | 112402 |
| 2024-04-08 | -75.56 | $11.24 | 159006 |
| 2024-04-05 | -94.64 | $11.16 | 137224 |
| 2024-04-04 | -90.74 | $11.20 | 145700 |
| 2024-04-03 | -85.19 | $11.23 | 241739 |
| 2024-04-02 | -84.78 | $11.30 | 241400 |
| 2024-04-01 | -92.31 | $11.33 | 245400 |
| 2024-03-28 | -58.97 | $11.46 | 399400 |
| 2024-03-27 | -51.28 | $11.49 | 257504 |
| 2024-03-26 | -74.36 | $11.40 | 196300 |
| 2024-03-25 | -84.62 | $11.36 | 135100 |
| 2024-03-22 | -76.92 | $11.39 | 167421 |
| 2024-03-21 | -87.18 | $11.35 | 294900 |
| 2024-03-20 | -76.92 | $11.39 | 215800 |
| 2024-03-19 | -71.79 | $11.41 | 125100 |
| 2024-03-18 | -61.54 | $11.45 | 112808 |
| 2024-03-15 | -76.92 | $11.39 | 119143 |
| 2024-03-14 | -89.19 | $11.36 | 231803 |
| 2024-03-13 | -36.73 | $11.51 | 152517 |
| 2024-03-12 | -42.86 | $11.48 | 247308 |
| 2024-03-11 | -34.69 | $11.52 | 122614 |
| 2024-03-08 | -24.49 | $11.57 | 390600 |
| 2024-03-07 | -2.27 | $11.63 | 113519 |
| 2024-03-06 | -2.50 | $11.59 | 141100 |
| 2024-03-05 | -5.13 | $11.57 | 571300 |
| 2024-03-04 | -5.71 | $11.53 | 302638 |
| 2024-03-01 | 0.00 | $11.51 | 269808 |
| 2024-02-29 | -8.00 | $11.43 | 105800 |
| 2024-02-28 | -28.00 | $11.38 | 173400 |
| 2024-02-27 | -48.00 | $11.33 | 228546 |
| 2024-02-26 | -34.62 | $11.36 | 157101 |
| 2024-02-23 | -19.35 | $11.39 | 149000 |
| 2024-02-22 | -9.68 | $11.42 | 117700 |
| 2024-02-21 | -12.90 | $11.41 | 146612 |
| 2024-02-20 | -6.45 | $11.43 | 131600 |
| 2024-02-16 | -11.43 | $11.41 | 127725 |
| 2024-02-15 | -6.25 | $11.42 | 281020 |
| 2024-02-14 | -25.00 | $11.33 | 151916 |
| 2024-02-13 | -41.67 | $11.25 | 235006 |
| 2024-02-12 | -22.92 | $11.34 | 301200 |
| 2024-02-09 | -37.50 | $11.27 | 342739 |
| 2024-02-08 | -35.42 | $11.28 | 205700 |
| 2024-02-07 | -38.89 | $11.30 | 169000 |
| 2024-02-06 | -47.62 | $11.30 | 245432 |
| 2024-02-05 | -53.97 | $11.26 | 212502 |
| 2024-02-02 | -42.86 | $11.33 | 207800 |
| 2024-02-01 | -28.57 | $11.42 | 334714 |
| 2024-01-31 | -52.31 | $11.28 | 381300 |
| 2024-01-30 | -61.64 | $11.25 | 174419 |
| 2024-01-29 | -65.75 | $11.22 | 339500 |
| 2024-01-26 | -75.34 | $11.15 | 275000 |
| 2024-01-25 | -57.53 | $11.28 | 133500 |
| 2024-01-24 | -61.64 | $11.25 | 177235 |
| 2024-01-23 | -72.60 | $11.17 | 148119 |
| 2024-01-22 | -65.75 | $11.22 | 201100 |
| 2024-01-19 | -89.04 | $11.05 | 796700 |
| 2024-01-18 | -92.19 | $11.11 | 245800 |
| 2024-01-17 | -87.50 | $11.14 | 304500 |
| 2024-01-16 | -93.33 | $11.14 | 515843 |
| 2024-01-12 | -74.55 | $11.29 | 318114 |
| 2024-01-11 | -72.88 | $11.27 | 477402 |
| 2024-01-10 | -50.85 | $11.40 | 352643 |
| 2024-01-09 | -37.70 | $11.47 | 333200 |
| 2024-01-08 | -20.59 | $11.56 | 175508 |
| 2024-01-05 | -30.56 | $11.48 | 172200 |
| 2024-01-04 | -28.00 | $11.49 | 244031 |
| 2024-01-03 | -16.00 | $11.58 | 286446 |
| 2024-01-02 | -14.67 | $11.59 | 300743 |
| 2023-12-29 | -2.78 | $11.64 | 636400 |
| 2023-12-28 | -23.26 | $11.46 | 488442 |
| 2023-12-27 | -15.12 | $11.53 | 315502 |
| 2023-12-26 | -5.32 | $11.57 | 261800 |
| 2023-12-22 | -4.30 | $11.57 | 236300 |
| 2023-12-21 | 0.00 | $11.54 | 506800 |
| 2023-12-20 | -7.14 | $11.46 | 445024 |
| 2023-12-19 | -4.49 | $11.46 | 604508 |
| 2023-12-18 | -2.30 | $11.35 | 319800 |
| 2023-12-15 | -2.27 | $11.34 | 306600 |
| 2023-12-14 | -4.00 | $11.32 | 392520 |
| 2023-12-13 | -3.00 | $11.18 | 299100 |
| 2023-12-12 | 0.00 | $11.15 | 221017 |
| 2023-12-11 | -2.83 | $11.12 | 213513 |
| 2023-12-08 | 0.00 | $11.13 | 364200 |
| 2023-12-07 | 0.00 | $11.07 | 348321 |
| 2023-12-06 | -7.14 | $11.00 | 328429 |
| 2023-12-05 | -5.00 | $11.02 | 292546 |
| 2023-12-04 | -6.48 | $11.00 | 264700 |
| 2023-12-01 | 0.00 | $11.06 | 266700 |
| 2023-11-30 | -0.95 | $10.91 | 305047 |
| 2023-11-29 | -0.76 | $10.91 | 514439 |
| 2023-11-28 | -3.85 | $10.79 | 262800 |
| 2023-11-27 | -10.96 | $10.68 | 273300 |
| 2023-11-24 | -1.97 | $10.81 | 106215 |
| 2023-11-22 | 0.00 | $10.81 | 359200 |
| 2023-11-21 | -0.73 | $10.68 | 254041 |
| 2023-11-20 | 0.00 | $10.61 | 241000 |
| 2023-11-17 | -2.46 | $10.51 | 258100 |
| 2023-11-16 | -2.50 | $10.49 | 315000 |
| 2023-11-15 | -7.84 | $10.26 | 390700 |
| 2023-11-14 | -4.17 | $10.24 | 172819 |
| 2023-11-13 | -13.98 | $10.12 | 133900 |
| 2023-11-10 | -8.60 | $10.17 | 119923 |
| 2023-11-09 | -16.13 | $10.10 | 130507 |
| 2023-11-08 | -4.30 | $10.21 | 230600 |
| 2023-11-07 | -5.88 | $10.12 | 296408 |
| 2023-11-06 | -14.29 | $10.04 | 129722 |
| 2023-11-03 | -3.57 | $10.13 | 227300 |
| 2023-11-02 | -19.44 | $9.90 | 562611 |
| 2023-11-01 | -5.56 | $9.83 | 439700 |
| 2023-10-31 | -32.50 | $9.59 | 523716 |
| 2023-10-30 | -50.00 | $9.52 | 546626 |
| 2023-10-27 | -80.00 | $9.40 | 299116 |
| 2023-10-26 | -94.87 | $9.35 | 226508 |
| 2023-10-25 | -97.44 | $9.34 | 311200 |
| 2023-10-24 | -65.85 | $9.47 | 296000 |
| 2023-10-23 | -98.15 | $9.34 | 304100 |
| 2023-10-20 | -95.31 | $9.40 | 504900 |
| 2023-10-19 | -88.73 | $9.45 | 567027 |
| 2023-10-18 | -94.52 | $9.41 | 439913 |
| 2023-10-17 | -86.25 | $9.49 | 202434 |
| 2023-10-16 | -77.50 | $9.56 | 260733 |
| 2023-10-13 | -71.25 | $9.61 | 216800 |
| 2023-10-12 | -67.47 | $9.65 | 176704 |
| 2023-10-11 | -60.92 | $9.72 | 294145 |
| 2023-10-10 | -78.26 | $9.58 | 268600 |
| 2023-10-09 | -83.70 | $9.53 | 332600 |
| 2023-10-06 | -95.79 | $9.42 | 316000 |
| 2023-10-05 | -93.33 | $9.50 | 245400 |
| 2023-10-04 | -87.50 | $9.56 | 334014 |
| 2023-10-03 | -92.93 | $9.51 | 209206 |
| 2023-10-02 | -96.94 | $9.51 | 378100 |
| 2023-09-29 | -96.00 | $9.55 | 236449 |
| 2023-09-28 | -100.00 | $9.51 | 359137 |
| 2023-09-27 | -95.96 | $9.58 | 320800 |
| 2023-09-26 | -100.00 | $9.70 | 410500 |
| 2023-09-25 | -100.00 | $9.86 | 203100 |
| 2023-09-22 | -85.45 | $10.06 | 193900 |
| 2023-09-21 | -100.00 | $9.99 | 190400 |
| 2023-09-20 | -86.67 | $10.14 | 256137 |
| 2023-09-19 | -95.56 | $10.10 | 214600 |
| 2023-09-18 | -100.00 | $10.10 | 227000 |
| 2023-09-15 | -95.74 | $10.13 | 379512 |
| 2023-09-14 | -97.50 | $10.19 | 214338 |
| 2023-09-13 | -91.43 | $10.28 | 167641 |
| 2023-09-12 | -97.56 | $10.27 | 74838 |
| 2023-09-11 | -100.00 | $10.26 | 176135 |
| 2023-09-08 | -97.83 | $10.31 | 179341 |
| 2023-09-07 | -95.65 | $10.33 | 143832 |
| 2023-09-06 | -97.62 | $10.38 | 182522 |
| 2023-09-05 | -90.24 | $10.42 | 187500 |
| 2023-09-01 | -89.13 | $10.43 | 113000 |
| 2023-08-31 | -80.43 | $10.47 | 185222 |
| 2023-08-30 | -84.00 | $10.46 | 175000 |
| 2023-08-29 | -87.32 | $10.47 | 229948 |
| 2023-08-28 | -94.87 | $10.42 | 67522 |
| 2023-08-25 | -97.44 | $10.40 | 150221 |
| 2023-08-24 | -97.44 | $10.40 | 169427 |
| 2023-08-23 | -94.67 | $10.45 | 136500 |
| 2023-08-22 | -98.67 | $10.42 | 123706 |
| 2023-08-21 | -94.67 | $10.45 | 130921 |
| 2023-08-18 | -94.29 | $10.50 | 293700 |
| 2023-08-17 | -91.43 | $10.52 | 155411 |
| 2023-08-16 | -100.00 | $10.50 | 146838 |
| 2023-08-15 | -100.00 | $10.60 | 116900 |
| 2023-08-14 | -91.07 | $10.65 | 87300 |
| 2023-08-11 | -83.02 | $10.72 | 125128 |
| 2023-08-10 | -94.34 | $10.66 | 157135 |
| 2023-08-09 | -89.80 | $10.72 | 146535 |
| 2023-08-08 | -93.88 | $10.70 | 161748 |
| 2023-08-07 | -97.78 | $10.72 | 143100 |
| 2023-08-04 | -79.07 | $10.82 | 150716 |
| 2023-08-03 | -97.67 | $10.74 | 167300 |
| 2023-08-02 | -47.62 | $10.96 | 192817 |
| 2023-08-01 | -14.29 | $11.10 | 150709 |
| 2023-07-31 | -7.14 | $11.13 | 122200 |
| 2023-07-28 | -13.16 | $11.07 | 125832 |
| 2023-07-27 | -42.11 | $10.96 | 146100 |
| 2023-07-26 | -23.68 | $11.03 | 129607 |
| 2023-07-25 | -26.32 | $11.02 | 197537 |
| 2023-07-24 | -2.78 | $11.09 | 266500 |
| 2023-07-21 | -35.48 | $10.94 | 123910 |
| 2023-07-20 | -37.50 | $10.93 | 146832 |
| 2023-07-19 | -15.63 | $11.00 | 127031 |
| 2023-07-18 | -34.38 | $10.94 | 90700 |
| 2023-07-17 | -53.13 | $10.88 | 141700 |
| 2023-07-14 | -59.38 | $10.86 | 164800 |
| 2023-07-13 | -31.25 | $10.95 | 144400 |
| 2023-07-12 | -34.38 | $10.94 | 184845 |
| 2023-07-11 | -50.00 | $10.89 | 123427 |
| 2023-07-10 | -53.13 | $10.88 | 94500 |
| 2023-07-07 | -62.50 | $10.85 | 251300 |
| 2023-07-06 | -68.75 | $10.83 | 225400 |
| 2023-07-05 | -43.75 | $10.91 | 142600 |
| 2023-07-03 | -28.13 | $10.96 | 87100 |
| 2023-06-30 | -34.38 | $10.94 | 202646 |
| 2023-06-29 | -37.93 | $10.91 | 169900 |
| 2023-06-28 | 0.00 | $11.02 | 143825 |
| 2023-06-27 | -21.21 | $10.89 | 141400 |
| 2023-06-26 | -29.41 | $10.86 | 260737 |
| 2023-06-23 | -44.74 | $10.79 | 158500 |
| 2023-06-22 | -57.89 | $10.74 | 189804 |
| 2023-06-21 | -47.37 | $10.78 | 154134 |
| 2023-06-20 | -50.00 | $10.77 | 202438 |
| 2023-06-16 | -52.63 | $10.76 | 128600 |
| 2023-06-15 | -42.11 | $10.80 | 165700 |
| 2023-06-14 | -51.22 | $10.78 | 132739 |
| 2023-06-13 | -46.51 | $10.81 | 128179 |
| 2023-06-12 | -29.79 | $10.91 | 119829 |
| 2023-06-09 | -36.17 | $10.88 | 76800 |
| 2023-06-08 | -28.00 | $10.94 | 111629 |
| 2023-06-07 | -53.85 | $10.82 | 147600 |
| 2023-06-06 | -59.38 | $10.84 | 160300 |
| 2023-06-05 | -65.71 | $10.82 | 171747 |
| 2023-06-02 | -69.44 | $10.80 | 133800 |
| 2023-06-01 | -66.67 | $10.82 | 262300 |
| 2023-05-31 | -65.28 | $10.83 | 210703 |
| 2023-05-30 | -80.56 | $10.72 | 235917 |
| 2023-05-26 | -90.28 | $10.65 | 125500 |
| 2023-05-25 | -86.11 | $10.68 | 164946 |
| 2023-05-24 | -98.61 | $10.59 | 239897 |
| 2023-05-23 | -96.88 | $10.68 | 278326 |
| 2023-05-22 | -93.65 | $10.71 | 231800 |
| 2023-05-19 | -94.44 | $10.79 | 125300 |
| 2023-05-18 | -93.75 | $10.85 | 343228 |
| 2023-05-17 | -72.73 | $10.98 | 134920 |
| 2023-05-16 | -79.17 | $10.92 | 243000 |
| 2023-05-15 | -79.17 | $10.92 | 255200 |
| 2023-05-12 | -58.33 | $11.02 | 116400 |
| 2023-05-11 | -66.67 | $10.98 | 263819 |
| 2023-05-10 | -60.78 | $11.02 | 228100 |
| 2023-05-09 | -57.69 | $11.04 | 360688 |
| 2023-05-08 | -42.31 | $11.12 | 160000 |
| 2023-05-05 | -19.23 | $11.24 | 208700 |
| 2023-05-04 | -33.33 | $11.18 | 216603 |
| 2023-05-03 | -33.33 | $11.18 | 143400 |
| 2023-05-02 | -44.44 | $11.12 | 235000 |
| 2023-05-01 | -60.66 | $11.06 | 229127 |
| 2023-04-28 | -50.82 | $11.12 | 196400 |
| 2023-04-27 | -60.66 | $11.06 | 115807 |
| 2023-04-26 | -63.93 | $11.04 | 153228 |
| 2023-04-25 | -86.89 | $10.90 | 145400 |
| 2023-04-24 | -88.52 | $10.89 | 116100 |
| 2023-04-21 | -83.61 | $10.92 | 141616 |
| 2023-04-20 | -81.25 | $10.91 | 154341 |
| 2023-04-19 | -87.50 | $10.87 | 195600 |
| 2023-04-18 | -75.00 | $10.95 | 200243 |
| 2023-04-17 | -53.13 | $11.09 | 226219 |
| 2023-04-14 | -45.31 | $11.14 | 139000 |
| 2023-04-13 | -25.00 | $11.27 | 68101 |
| 2023-04-12 | -28.13 | $11.25 | 113628 |
| 2023-04-11 | -31.25 | $11.23 | 112929 |
| 2023-04-10 | -40.63 | $11.17 | 148100 |
| 2023-04-06 | -31.25 | $11.23 | 173000 |
| 2023-04-05 | -18.75 | $11.31 | 242617 |
| 2023-04-04 | -37.50 | $11.19 | 186811 |
| 2023-04-03 | -24.24 | $11.27 | 129200 |
| 2023-03-31 | -9.52 | $11.34 | 143900 |
| 2023-03-30 | -5.88 | $11.25 | 116035 |
| 2023-03-29 | -25.00 | $11.10 | 124300 |
| 2023-03-28 | 0.00 | $11.14 | 105540 |
| 2023-03-27 | -29.73 | $11.03 | 211429 |
| 2023-03-24 | -63.33 | $10.88 | 217600 |
| 2023-03-23 | -93.33 | $10.79 | 261500 |
| 2023-03-22 | -50.00 | $10.92 | 211400 |
| 2023-03-21 | -63.64 | $10.89 | 89600 |
| 2023-03-20 | -34.29 | $11.00 | 119614 |
| 2023-03-17 | -38.46 | $11.01 | 138300 |
| 2023-03-16 | -68.89 | $10.91 | 138746 |
| 2023-03-15 | -74.19 | $10.93 | 63000 |
| 2023-03-14 | -81.25 | $10.89 | 83347 |
| 2023-03-13 | -81.82 | $10.91 | 110016 |
| 2023-03-10 | -85.71 | $10.88 | 60500 |
| 2023-03-09 | -80.46 | $10.94 | 281300 |
| 2023-03-08 | -90.80 | $10.85 | 100900 |
| 2023-03-07 | -93.10 | $10.83 | 132044 |
| 2023-03-06 | -98.84 | $10.79 | 176600 |
| 2023-03-03 | -92.86 | $10.86 | 156700 |
| 2023-03-02 | -93.10 | $10.86 | 63510 |
| 2023-03-01 | -89.66 | $10.89 | 73207 |
| 2023-02-28 | -87.36 | $10.91 | 97400 |
| 2023-02-27 | -83.91 | $10.94 | 113522 |
| 2023-02-24 | -100.00 | $10.80 | 114530 |
| 2023-02-23 | -97.33 | $10.94 | 59842 |
| 2023-02-22 | -95.83 | $10.98 | 67500 |
| 2023-02-21 | -95.71 | $11.00 | 110936 |
| 2023-02-17 | -83.58 | $11.16 | 159300 |
| 2023-02-16 | -96.72 | $11.13 | 73000 |
| 2023-02-15 | -91.49 | $11.29 | 115625 |
| 2023-02-14 | -78.26 | $11.36 | 168500 |
| 2023-02-13 | -63.27 | $11.41 | 320800 |
| 2023-02-10 | -50.98 | $11.46 | 79136 |
| 2023-02-09 | -50.98 | $11.46 | 126200 |
| 2023-02-08 | -38.18 | $11.51 | 126500 |
| 2023-02-07 | -41.38 | $11.48 | 132904 |
| 2023-02-06 | -68.97 | $11.32 | 159440 |
| 2023-02-03 | -40.00 | $11.46 | 121000 |
| 2023-02-02 | -18.84 | $11.59 | 128700 |
| 2023-02-01 | -21.74 | $11.57 | 146415 |
| 2023-01-31 | -28.99 | $11.52 | 215745 |
| 2023-01-30 | -37.21 | $11.40 | 133213 |
| 2023-01-27 | -30.23 | $11.46 | 193734 |
| 2023-01-26 | -37.11 | $11.36 | 217047 |
| 2023-01-25 | -28.28 | $11.44 | 193300 |
| 2023-01-24 | -14.14 | $11.58 | 158800 |
| 2023-01-23 | -12.12 | $11.60 | 125626 |
| 2023-01-20 | 0.00 | $11.59 | 136800 |
| 2023-01-19 | -12.00 | $11.39 | 214000 |
| 2023-01-18 | -5.97 | $11.36 | 129915 |
| 2023-01-17 | -12.12 | $11.31 | 119538 |
| 2023-01-13 | -19.70 | $11.26 | 123900 |
| 2023-01-12 | -1.59 | $11.35 | 99000 |
| 2023-01-11 | -17.46 | $11.25 | 223116 |
| 2023-01-10 | -27.42 | $11.18 | 157200 |
| 2023-01-09 | -14.52 | $11.26 | 88000 |
| 2023-01-06 | -17.86 | $11.19 | 143217 |
| 2023-01-05 | -44.64 | $11.04 | 101800 |
| 2023-01-04 | -17.86 | $11.19 | 92800 |
| 2023-01-03 | -32.14 | $11.11 | 147400 |
| 2022-12-30 | -2.04 | $11.21 | 461900 |
| 2022-12-29 | -46.94 | $10.99 | 547737 |
| 2022-12-28 | -67.35 | $10.89 | 423100 |
| 2022-12-27 | -97.96 | $10.74 | 482200 |
| 2022-12-23 | -88.37 | $10.84 | 167035 |
| 2022-12-22 | -81.40 | $10.87 | 233801 |
| 2022-12-21 | -83.72 | $10.86 | 277042 |
| 2022-12-20 | -92.86 | $10.83 | 251900 |
| 2022-12-19 | -90.48 | $10.84 | 354226 |
| 2022-12-16 | -82.98 | $10.83 | 222300 |
| 2022-12-15 | -61.70 | $10.93 | 278705 |
| 2022-12-14 | -40.00 | $10.94 | 312000 |
| 2022-12-13 | -30.00 | $10.98 | 248000 |
| 2022-12-12 | -31.58 | $10.92 | 256700 |
| 2022-12-09 | -29.47 | $10.94 | 209429 |
| 2022-12-08 | -21.78 | $11.00 | 380200 |
| 2022-12-07 | -15.04 | $11.05 | 504333 |
| 2022-12-06 | -14.16 | $11.06 | 147900 |
| 2022-12-05 | -17.39 | $11.02 | 409600 |
| 2022-12-02 | -14.78 | $11.05 | 465500 |
| 2022-12-01 | -11.29 | $11.08 | 252400 |
| 2022-11-30 | -4.10 | $11.15 | 263340 |
| 2022-11-29 | -13.11 | $11.04 | 485249 |
| 2022-11-28 | -16.39 | $11.00 | 297000 |
| 2022-11-25 | -12.10 | $11.05 | 35200 |
| 2022-11-23 | -12.90 | $11.04 | 179126 |
| 2022-11-22 | -0.89 | $11.08 | 219400 |
| 2022-11-21 | -8.74 | $10.90 | 157900 |
| 2022-11-18 | -17.48 | $10.81 | 227105 |
| 2022-11-17 | -10.68 | $10.88 | 341800 |
| 2022-11-16 | -5.26 | $10.86 | 416700 |
| 2022-11-15 | 0.00 | $10.50 | 249100 |
| 2022-11-14 | -30.61 | $10.30 | 463819 |
| 2022-11-11 | -18.37 | $10.36 | 259411 |
| 2022-11-10 | -20.83 | $10.34 | 238800 |
| 2022-11-09 | -72.22 | $10.11 | 278647 |
| 2022-11-08 | -70.15 | $10.16 | 156819 |
| 2022-11-07 | -74.29 | $10.14 | 241100 |
| 2022-11-04 | -82.19 | $10.09 | 329433 |
| 2022-11-03 | -95.89 | $9.99 | 289519 |
| 2022-11-02 | -83.56 | $10.08 | 284600 |
| 2022-11-01 | -83.56 | $10.08 | 184000 |
| 2022-10-31 | -89.33 | $10.04 | 333000 |
| 2022-10-28 | -94.67 | $10.00 | 249000 |
| 2022-10-27 | -97.18 | $10.02 | 184034 |
| 2022-10-26 | -79.10 | $10.18 | 281200 |
| 2022-10-25 | -86.57 | $10.13 | 403000 |
| 2022-10-24 | -92.54 | $10.09 | 396900 |
| 2022-10-21 | -97.83 | $10.26 | 196600 |
| 2022-10-20 | -76.09 | $10.36 | 248316 |
| 2022-10-19 | -92.16 | $10.29 | 218946 |
| 2022-10-18 | -84.31 | $10.38 | 246347 |
| 2022-10-17 | -96.08 | $10.32 | 297400 |
| 2022-10-14 | -98.31 | $10.31 | 252200 |
| 2022-10-13 | -91.07 | $10.38 | 396000 |
| 2022-10-12 | -76.62 | $10.51 | 212537 |
| 2022-10-11 | -69.41 | $10.59 | 183100 |
| 2022-10-10 | -67.82 | $10.61 | 119519 |
| 2022-10-07 | -69.81 | $10.65 | 140321 |
| 2022-10-06 | -71.03 | $10.64 | 150403 |
| 2022-10-05 | -79.63 | $10.55 | 165147 |
| 2022-10-04 | -68.52 | $10.67 | 316818 |
| 2022-10-03 | -83.93 | $10.51 | 223416 |
| 2022-09-30 | -91.30 | $10.43 | 157700 |
| 2022-09-29 | -93.22 | $10.41 | 213028 |
| 2022-09-28 | -91.87 | $10.49 | 265927 |
| 2022-09-27 | -96.09 | $10.44 | 141100 |
| 2022-09-26 | -99.26 | $10.44 | 190000 |
| 2022-09-23 | -97.73 | $10.58 | 160800 |
| 2022-09-22 | -98.40 | $10.67 | 256602 |
| 2022-09-21 | -91.13 | $10.78 | 207934 |
| 2022-09-20 | -98.39 | $10.69 | 218000 |
| 2022-09-19 | -92.98 | $10.85 | 191600 |
| 2022-09-16 | -90.60 | $10.88 | 303244 |
| 2022-09-15 | -99.15 | $10.93 | 267846 |
| 2022-09-14 | -95.83 | $11.09 | 187713 |
| 2022-09-13 | -98.41 | $11.15 | 122900 |
| 2022-09-12 | -96.64 | $11.26 | 170412 |
| 2022-09-09 | -92.17 | $11.35 | 57132 |
| 2022-09-08 | -91.30 | $11.36 | 73325 |
| 2022-09-07 | -90.43 | $11.37 | 103336 |
| 2022-09-06 | -98.26 | $11.28 | 154500 |
| 2022-09-02 | -95.28 | $11.40 | 129400 |
| 2022-09-01 | -95.28 | $11.40 | 167900 |
| 2022-08-31 | -96.59 | $11.56 | 80000 |
| 2022-08-30 | -94.19 | $11.60 | 83118 |
| 2022-08-29 | -92.77 | $11.64 | 93000 |
| 2022-08-26 | -91.18 | $11.79 | 64800 |
| 2022-08-25 | -83.82 | $11.84 | 127928 |
| 2022-08-24 | -82.35 | $11.85 | 72116 |
| 2022-08-23 | -77.94 | $11.88 | 103600 |
| 2022-08-22 | -98.44 | $11.78 | 94500 |
| 2022-08-19 | -86.44 | $11.90 | 102100 |
| 2022-08-18 | -70.00 | $11.99 | 147236 |
| 2022-08-17 | -60.66 | $12.04 | 158124 |
| 2022-08-16 | -22.95 | $12.27 | 68932 |
| 2022-08-15 | -8.20 | $12.36 | 83724 |
| 2022-08-12 | -4.92 | $12.38 | 93734 |
| 2022-08-11 | -21.31 | $12.28 | 140100 |
| 2022-08-10 | -8.62 | $12.33 | 163201 |
| 2022-08-09 | -20.69 | $12.26 | 76910 |
| 2022-08-08 | -25.86 | $12.23 | 85100 |
| 2022-08-05 | -39.66 | $12.15 | 101900 |
| 2022-08-04 | -17.24 | $12.28 | 124800 |
| 2022-08-03 | -15.79 | $12.28 | 147233 |
| 2022-08-02 | -19.30 | $12.26 | 143700 |
| 2022-08-01 | -21.88 | $12.23 | 114800 |
| 2022-07-29 | -6.45 | $12.24 | 140200 |
| 2022-07-28 | -15.85 | $12.15 | 133600 |
| 2022-07-27 | -37.80 | $11.97 | 79239 |
| 2022-07-26 | -39.02 | $11.96 | 85501 |
| 2022-07-25 | -44.19 | $11.90 | 78135 |
| 2022-07-22 | -37.89 | $11.92 | 129800 |
| 2022-07-21 | -41.90 | $11.84 | 121000 |
| 2022-07-20 | -30.77 | $11.92 | 145900 |
| 2022-07-19 | -25.60 | $11.96 | 115300 |
| 2022-07-18 | -32.80 | $11.87 | 202418 |
| 2022-07-15 | -21.26 | $12.01 | 115300 |
| 2022-07-14 | -24.41 | $11.97 | 109900 |
| 2022-07-13 | -19.69 | $12.03 | 191906 |
| 2022-07-12 | -17.29 | $12.11 | 176900 |
| 2022-07-11 | -18.05 | $12.10 | 207600 |
| 2022-07-08 | -27.82 | $11.97 | 223507 |
| 2022-07-07 | -24.81 | $12.01 | 374100 |
| 2022-07-06 | -31.58 | $11.92 | 186900 |
| 2022-07-05 | -39.10 | $11.82 | 204800 |
| 2022-07-01 | -43.61 | $11.76 | 227949 |
| 2022-06-30 | -51.13 | $11.66 | 267735 |
| 2022-06-29 | -57.14 | $11.58 | 192800 |
| 2022-06-28 | -64.66 | $11.48 | 96444 |
| 2022-06-27 | -63.91 | $11.49 | 109600 |
| 2022-06-24 | -64.66 | $11.48 | 91446 |
| 2022-06-23 | -72.93 | $11.37 | 128700 |
| 2022-06-22 | -81.95 | $11.25 | 176400 |
| 2022-06-21 | -91.73 | $11.12 | 155943 |
| 2022-06-17 | -89.47 | $11.15 | 90000 |
| 2022-06-16 | -88.72 | $11.16 | 239332 |
| 2022-06-15 | -80.47 | $11.31 | 174600 |
| 2022-06-14 | -80.47 | $11.31 | 281043 |
| 2022-06-13 | -60.16 | $11.57 | 331029 |
| 2022-06-10 | -36.97 | $11.81 | 232500 |
| 2022-06-09 | -30.25 | $11.89 | 95747 |
| 2022-06-08 | -19.33 | $12.02 | 217535 |
| 2022-06-07 | -21.01 | $12.00 | 232500 |
| 2022-06-06 | -25.21 | $11.95 | 287700 |
| 2022-06-03 | -11.76 | $12.11 | 73600 |
| 2022-06-02 | -2.52 | $12.22 | 208435 |
| 2022-06-01 | -4.24 | $12.19 | 133000 |
| 2022-05-31 | -8.26 | $12.06 | 151800 |
| 2022-05-27 | -7.34 | $12.07 | 166800 |
| 2022-05-26 | -4.49 | $11.91 | 282521 |
| 2022-05-25 | -35.96 | $11.63 | 237201 |
| 2022-05-24 | -60.67 | $11.41 | 288346 |
| 2022-05-23 | -69.66 | $11.33 | 203900 |
| 2022-05-20 | -75.28 | $11.28 | 238400 |
| 2022-05-19 | -79.78 | $11.24 | 297007 |
| 2022-05-18 | -98.84 | $11.10 | 226700 |
| 2022-05-17 | -95.52 | $11.31 | 186730 |
| 2022-05-16 | -92.45 | $11.46 | 216527 |
| 2022-05-13 | -86.54 | $11.50 | 167639 |
| 2022-05-12 | -68.75 | $11.62 | 215120 |
| 2022-05-11 | -95.00 | $11.57 | 154700 |
| 2022-05-10 | -83.33 | $11.63 | 247500 |
| 2022-05-09 | -96.15 | $11.59 | 198700 |
| 2022-05-06 | -80.39 | $11.71 | 275541 |
| 2022-05-05 | -80.00 | $11.73 | 360030 |
| 2022-05-04 | -76.32 | $11.79 | 425900 |
| 2022-05-03 | -80.68 | $11.79 | 183700 |
| 2022-05-02 | -88.64 | $11.72 | 177325 |
| 2022-04-29 | -80.21 | $11.81 | 174547 |
| 2022-04-28 | -67.71 | $11.93 | 391919 |
| 2022-04-27 | -80.21 | $11.81 | 214200 |
| 2022-04-26 | -81.25 | $11.80 | 139019 |
| 2022-04-25 | -90.63 | $11.71 | 184300 |
| 2022-04-22 | -80.21 | $11.81 | 213900 |
| 2022-04-21 | -85.27 | $11.81 | 422900 |
| 2022-04-20 | -88.37 | $11.77 | 362218 |
| 2022-04-19 | -96.90 | $11.66 | 397017 |
| 2022-04-18 | -89.92 | $11.75 | 249743 |
| 2022-04-14 | -92.91 | $11.73 | 257104 |
| 2022-04-13 | -95.65 | $11.81 | 261700 |
| 2022-04-12 | -98.17 | $11.84 | 158800 |
| 2022-04-11 | -98.02 | $11.92 | 188310 |
| 2022-04-08 | -91.30 | $12.07 | 161711 |
| 2022-04-07 | -96.91 | $12.10 | 131000 |
| 2022-04-06 | -92.63 | $12.17 | 131219 |
| 2022-04-05 | -79.82 | $12.33 | 178200 |
| 2022-04-04 | -70.59 | $12.45 | 173331 |
| 2022-04-01 | -71.01 | $12.50 | 225400 |
| 2022-03-31 | -69.18 | $12.55 | 284802 |
| 2022-03-30 | -87.16 | $12.29 | 135817 |
| 2022-03-29 | -92.57 | $12.21 | 387303 |
| 2022-03-28 | -93.24 | $12.20 | 203900 |
| 2022-03-25 | -89.05 | $12.36 | 256635 |
| 2022-03-24 | -98.37 | $12.37 | 114400 |
| 2022-03-23 | -95.00 | $12.44 | 118027 |
| 2022-03-22 | -90.00 | $12.50 | 101900 |
| 2022-03-21 | -87.50 | $12.53 | 245536 |
| 2022-03-18 | -90.60 | $12.52 | 176210 |
| 2022-03-17 | -92.31 | $12.50 | 195916 |
| 2022-03-16 | -94.87 | $12.47 | 222300 |
| 2022-03-15 | -97.03 | $12.60 | 121935 |
| 2022-03-14 | -95.96 | $12.63 | 105840 |
| 2022-03-11 | -97.50 | $12.80 | 80900 |
| 2022-03-10 | -95.71 | $12.91 | 128843 |
| 2022-03-09 | -76.47 | $13.09 | 87700 |
| 2022-03-08 | -64.71 | $13.17 | 981100 |
| 2022-03-07 | -60.29 | $13.20 | 82028 |
| 2022-03-04 | -19.12 | $13.48 | 70400 |
| 2022-03-03 | -20.83 | $13.50 | 90439 |
| 2022-03-02 | -34.12 | $13.49 | 127100 |
| 2022-03-01 | -34.12 | $13.49 | 163011 |
| 2022-02-28 | -45.88 | $13.39 | 121201 |
| 2022-02-25 | -55.29 | $13.31 | 131941 |
| 2022-02-24 | -58.82 | $13.28 | 219100 |
| 2022-02-23 | -81.18 | $13.09 | 189800 |
| 2022-02-22 | -82.35 | $13.08 | 103418 |
| 2022-02-18 | -63.53 | $13.24 | 122200 |
| 2022-02-17 | -58.82 | $13.28 | 293300 |
| 2022-02-16 | -77.55 | $13.15 | 217407 |
| 2022-02-15 | -91.84 | $13.01 | 181700 |
| 2022-02-14 | -99.11 | $12.98 | 136200 |
| 2022-02-11 | -96.08 | $13.19 | 200101 |
| 2022-02-10 | -94.44 | $13.42 | 363903 |
| 2022-02-09 | -83.67 | $13.53 | 119500 |
| 2022-02-08 | -82.52 | $13.55 | 178100 |
| 2022-02-07 | -88.35 | $13.49 | 137412 |
| 2022-02-04 | -97.17 | $13.40 | 120518 |
| 2022-02-03 | -87.72 | $13.53 | 69525 |
| 2022-02-02 | -79.70 | $13.66 | 105200 |
| 2022-02-01 | -81.95 | $13.63 | 88536 |
| 2022-01-31 | -90.78 | $13.52 | 123749 |
| 2022-01-28 | -96.58 | $13.45 | 57500 |
| 2022-01-27 | -92.47 | $13.51 | 131200 |
| 2022-01-26 | -95.89 | $13.46 | 214900 |
| 2022-01-25 | -88.36 | $13.57 | 159600 |
| 2022-01-24 | -93.84 | $13.49 | 234910 |
| 2022-01-21 | -98.57 | $13.48 | 236046 |
| 2022-01-20 | -97.73 | $13.57 | 206731 |
| 2022-01-19 | -90.24 | $13.75 | 242605 |
| 2022-01-18 | -98.23 | $13.75 | 131400 |
| 2022-01-14 | -97.47 | $14.09 | 104942 |
| 2022-01-13 | -100.00 | $14.18 | 90400 |
| 2022-01-12 | -95.00 | $14.29 | 154000 |
| 2022-01-11 | -100.00 | $14.29 | 94919 |
| 2022-01-10 | -91.53 | $14.36 | 98100 |
| 2022-01-07 | -87.50 | $14.41 | 122600 |
| 2022-01-06 | -92.86 | $14.38 | 201900 |
| 2022-01-05 | -97.73 | $14.47 | 129500 |
| 2022-01-04 | -47.73 | $14.69 | 90700 |
| 2022-01-03 | -31.11 | $14.76 | 169200 |
| 2021-12-31 | -17.02 | $14.82 | 88900 |
| 2021-12-30 | -48.94 | $14.67 | 104600 |
| 2021-12-29 | -29.79 | $14.76 | 68001 |
| 2021-12-28 | -29.79 | $14.76 | 33400 |
| 2021-12-27 | -29.79 | $14.76 | 40100 |
| 2021-12-23 | -34.04 | $14.74 | 39121 |
| 2021-12-22 | -46.81 | $14.68 | 85846 |
| 2021-12-21 | -65.96 | $14.59 | 149306 |
| 2021-12-20 | -34.04 | $14.74 | 98710 |
| 2021-12-17 | -36.17 | $14.73 | 41200 |
| 2021-12-16 | -42.55 | $14.70 | 150829 |
| 2021-12-15 | -46.81 | $14.68 | 116500 |
| 2021-12-14 | -27.66 | $14.77 | 55400 |
| 2021-12-13 | -17.02 | $14.82 | 78200 |
| 2021-12-10 | -11.90 | $14.80 | 56900 |
| 2021-12-09 | -23.81 | $14.75 | 136900 |
| 2021-12-08 | -35.56 | $14.72 | 380621 |
| 2021-12-07 | -62.22 | $14.60 | 137000 |
| 2021-12-06 | -88.89 | $14.48 | 66947 |
| 2021-12-03 | -82.22 | $14.51 | 48939 |
| 2021-12-02 | -90.24 | $14.51 | 123037 |
| 2021-12-01 | -62.50 | $14.63 | 244400 |
| 2021-11-30 | -30.00 | $14.76 | 84535 |
| 2021-11-29 | -38.30 | $14.70 | 67644 |
| 2021-11-26 | -48.33 | $14.59 | 32040 |
| 2021-11-24 | -44.44 | $14.60 | 91700 |
| 2021-11-23 | -54.55 | $14.52 | 55841 |
| 2021-11-22 | -39.13 | $14.61 | 59838 |
| 2021-11-19 | -43.48 | $14.58 | 52513 |
| 2021-11-18 | -37.68 | $14.62 | 48100 |
| 2021-11-17 | -33.33 | $14.65 | 77100 |
| 2021-11-16 | -33.33 | $14.65 | 105747 |
| 2021-11-15 | -24.64 | $14.71 | 78000 |
| 2021-11-12 | -18.84 | $14.75 | 187600 |
| 2021-11-11 | -15.94 | $14.77 | 60900 |
| 2021-11-10 | -21.74 | $14.73 | 218512 |
| 2021-11-09 | -9.43 | $14.67 | 74700 |
| 2021-11-08 | -5.66 | $14.69 | 73633 |
| 2021-11-05 | -9.80 | $14.65 | 267300 |
| 2021-11-04 | -19.61 | $14.60 | 124600 |
| 2021-11-03 | -29.41 | $14.55 | 111114 |
| 2021-11-02 | -23.53 | $14.58 | 114100 |
| 2021-11-01 | -25.49 | $14.57 | 257929 |
| 2021-10-29 | -52.94 | $14.43 | 92945 |
| 2021-10-28 | -82.76 | $14.29 | 92300 |
| 2021-10-27 | -85.94 | $14.28 | 112313 |
| 2021-10-26 | -95.38 | $14.22 | 99202 |
| 2021-10-25 | -93.22 | $14.29 | 85100 |
| 2021-10-22 | -90.63 | $14.31 | 98100 |
| 2021-10-21 | -92.75 | $14.30 | 139127 |
| 2021-10-20 | -88.89 | $14.48 | 36636 |
| 2021-10-19 | -89.06 | $14.48 | 88605 |
| 2021-10-18 | -90.16 | $14.50 | 97900 |
| 2021-10-15 | -96.43 | $14.51 | 51300 |
| 2021-10-14 | -82.14 | $14.59 | 78928 |
| 2021-10-13 | -67.86 | $14.67 | 118215 |
| 2021-10-12 | -75.00 | $14.63 | 41500 |
| 2021-10-11 | -80.36 | $14.60 | 59300 |
| 2021-10-08 | -76.79 | $14.62 | 51800 |
| 2021-10-07 | -94.44 | $14.54 | 62828 |
| 2021-10-06 | -88.89 | $14.57 | 49500 |
| 2021-10-05 | -94.44 | $14.54 | 56012 |
| 2021-10-04 | -100.00 | $14.53 | 70236 |
| 2021-10-01 | -81.48 | $14.66 | 140100 |
| 2021-09-30 | -95.45 | $14.68 | 143604 |
| 2021-09-29 | -88.64 | $14.71 | 88400 |
| 2021-09-28 | -95.45 | $14.68 | 148413 |
| 2021-09-27 | -81.08 | $14.87 | 76900 |
| 2021-09-24 | -72.97 | $14.90 | 56100 |
| 2021-09-23 | -64.86 | $14.93 | 83500 |
| 2021-09-22 | -37.84 | $15.03 | 177300 |
| 2021-09-21 | -51.35 | $14.98 | 119900 |
| 2021-09-20 | -78.38 | $14.88 | 130542 |
| 2021-09-17 | -59.46 | $14.95 | 87738 |
| 2021-09-16 | -48.65 | $14.99 | 58500 |
| 2021-09-15 | -45.95 | $15.00 | 93100 |
| 2021-09-14 | -70.27 | $14.91 | 85500 |
| 2021-09-13 | -59.46 | $14.95 | 82507 |
| 2021-09-10 | -72.97 | $14.90 | 100527 |
| 2021-09-09 | -97.30 | $14.81 | 232700 |
| 2021-09-08 | -75.00 | $14.99 | 112800 |
| 2021-09-07 | -91.67 | $14.95 | 203625 |
| 2021-09-03 | -95.65 | $14.95 | 76325 |
| 2021-09-02 | -70.00 | $15.03 | 120725 |
| 2021-09-01 | -70.00 | $15.03 | 138500 |
| 2021-08-31 | -85.00 | $15.00 | 114018 |
| 2021-08-30 | -66.67 | $15.03 | 369321 |
| 2021-08-27 | -12.50 | $15.16 | 138828 |
| 2021-08-26 | -20.83 | $15.14 | 184700 |
| 2021-08-25 | -12.50 | $15.16 | 215900 |
| 2021-08-24 | -16.67 | $15.15 | 249638 |
| 2021-08-23 | -45.83 | $15.08 | 142408 |
| 2021-08-20 | -66.67 | $15.03 | 116500 |
| 2021-08-19 | -66.67 | $15.03 | 144148 |
| 2021-08-18 | -66.67 | $15.03 | 173500 |
| 2021-08-17 | -75.00 | $15.01 | 57100 |
| 2021-08-16 | -80.00 | $14.99 | 86812 |
| 2021-08-13 | -58.62 | $15.02 | 85900 |
| 2021-08-12 | -38.71 | $15.07 | 110300 |
| 2021-08-11 | -25.81 | $15.11 | 97500 |
| 2021-08-10 | -22.58 | $15.12 | 58119 |
| 2021-08-09 | -22.58 | $15.12 | 58413 |
| 2021-08-06 | -35.48 | $15.08 | 79700 |
| 2021-08-05 | -45.16 | $15.05 | 110203 |
| 2021-08-04 | -48.39 | $15.04 | 114238 |
| 2021-08-03 | -32.26 | $15.09 | 250828 |
| 2021-08-02 | -12.90 | $15.15 | 90500 |
| 2021-07-30 | -11.11 | $15.12 | 104415 |
| 2021-07-29 | -14.29 | $15.10 | 66003 |
| 2021-07-28 | -24.14 | $15.07 | 111100 |
| 2021-07-27 | -45.16 | $15.00 | 101600 |
| 2021-07-26 | -22.22 | $15.06 | 38303 |
| 2021-07-23 | -36.11 | $15.01 | 69733 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.94
2026-07-20
Close Price
$10.91
Vol: 110539Average Directional Index - Detailed Analysis
Minimum
7.91
Average
25.68
Maximum
73.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 7.94 | $10.91 | 110539 |
| 2026-07-17 | 8.26 | $10.91 | 254100 |
| 2026-07-16 | 8.68 | $10.96 | 210200 |
| 2026-07-15 | 8.87 | $11.00 | 210142 |
| 2026-07-14 | 8.69 | $11.07 | 294812 |
| 2026-07-13 | 8.50 | $10.99 | 341535 |
| 2026-07-10 | 8.89 | $11.00 | 225600 |
| 2026-07-09 | 9.22 | $11.02 | 433539 |
| 2026-07-08 | 9.71 | $10.97 | 372000 |
| 2026-07-07 | 10.08 | $10.96 | 401700 |
| 2026-07-06 | 10.55 | $11.07 | 319200 |
| 2026-07-02 | 10.32 | $11.12 | 288401 |
| 2026-07-01 | 9.66 | $11.11 | 349600 |
| 2026-06-30 | 9.07 | $11.11 | 282420 |
| 2026-06-29 | 8.46 | $11.15 | 330300 |
| 2026-06-26 | 7.91 | $11.06 | 246300 |
| 2026-06-25 | 8.05 | $10.99 | 313716 |
| 2026-06-24 | 8.32 | $11.02 | 327800 |
| 2026-06-23 | 8.40 | $11.03 | 219200 |
| 2026-06-22 | 8.54 | $10.93 | 115500 |
| 2026-06-18 | 8.97 | $10.98 | 253100 |
| 2026-06-17 | 9.42 | $10.90 | 202800 |
| 2026-06-16 | 9.82 | $10.93 | 219815 |
| 2026-06-15 | 10.25 | $10.91 | 280300 |
| 2026-06-12 | 10.70 | $10.95 | 112046 |
| 2026-06-11 | 11.02 | $10.99 | 203720 |
| 2026-06-10 | 11.35 | $10.96 | 393500 |
| 2026-06-09 | 11.69 | $10.95 | 322100 |
| 2026-06-08 | 12.21 | $10.77 | 312430 |
| 2026-06-05 | 12.31 | $10.83 | 319500 |
| 2026-06-04 | 12.51 | $10.91 | 320500 |
| 2026-06-03 | 13.00 | $10.91 | 348041 |
| 2026-06-02 | 13.57 | $10.93 | 460335 |
| 2026-06-01 | 13.95 | $10.93 | 306728 |
| 2026-05-29 | 14.24 | $11.00 | 217731 |
| 2026-05-28 | 14.33 | $10.95 | 187042 |
| 2026-05-27 | 14.64 | $10.92 | 364800 |
| 2026-05-26 | 14.96 | $10.84 | 292600 |
| 2026-05-22 | 15.58 | $10.68 | 228219 |
| 2026-05-21 | 15.85 | $10.68 | 227033 |
| 2026-05-20 | 15.91 | $10.72 | 258431 |
| 2026-05-19 | 15.97 | $10.59 | 240119 |
| 2026-05-18 | 15.51 | $10.66 | 276546 |
| 2026-05-15 | 15.30 | $10.76 | 257600 |
| 2026-05-14 | 15.46 | $10.91 | 135138 |
| 2026-05-13 | 16.20 | $10.90 | 191429 |
| 2026-05-12 | 16.97 | $10.95 | 206316 |
| 2026-05-11 | 17.45 | $11.03 | 154118 |
| 2026-05-08 | 17.51 | $11.03 | 127419 |
| 2026-05-07 | 17.63 | $11.02 | 309900 |
| 2026-05-06 | 17.75 | $11.01 | 431866 |
| 2026-05-05 | 17.88 | $10.91 | 310222 |
| 2026-05-04 | 18.66 | $10.73 | 456949 |
| 2026-05-01 | 19.06 | $10.80 | 358330 |
| 2026-04-30 | 19.75 | $10.80 | 590700 |
| 2026-04-29 | 20.53 | $10.76 | 361700 |
| 2026-04-28 | 21.17 | $10.82 | 446700 |
| 2026-04-27 | 22.05 | $10.90 | 417835 |
| 2026-04-24 | 23.13 | $10.91 | 321000 |
| 2026-04-23 | 24.31 | $10.90 | 236200 |
| 2026-04-22 | 25.24 | $10.97 | 365900 |
| 2026-04-21 | 26.36 | $10.96 | 198400 |
| 2026-04-20 | 26.96 | $11.02 | 166728 |
| 2026-04-17 | 27.34 | $11.05 | 224700 |
| 2026-04-16 | 27.75 | $11.03 | 220400 |
| 2026-04-15 | 28.21 | $11.04 | 333039 |
| 2026-04-14 | 28.47 | $11.12 | 594904 |
| 2026-04-13 | 28.44 | $11.09 | 367810 |
| 2026-04-10 | 28.57 | $11.05 | 327922 |
| 2026-04-09 | 28.79 | $11.04 | 361300 |
| 2026-04-08 | 29.12 | $10.93 | 405900 |
| 2026-04-07 | 29.76 | $10.71 | 370600 |
| 2026-04-06 | 31.12 | $10.56 | 411100 |
| 2026-04-02 | 31.81 | $10.66 | 354310 |
| 2026-04-01 | 32.67 | $10.62 | 318803 |
| 2026-03-31 | 32.79 | $10.51 | 410600 |
| 2026-03-30 | 32.49 | $10.39 | 605635 |
| 2026-03-27 | 31.24 | $10.45 | 303200 |
| 2026-03-26 | 29.50 | $10.46 | 235428 |
| 2026-03-25 | 27.81 | $10.62 | 399900 |
| 2026-03-24 | 26.20 | $10.56 | 514600 |
| 2026-03-23 | 24.51 | $10.66 | 210504 |
| 2026-03-20 | 23.00 | $10.60 | 209539 |
| 2026-03-19 | 21.41 | $10.83 | 203200 |
| 2026-03-18 | 20.31 | $10.87 | 178500 |
| 2026-03-17 | 19.72 | $10.88 | 146100 |
| 2026-03-16 | 19.11 | $10.89 | 198527 |
| 2026-03-13 | 18.52 | $10.89 | 169412 |
| 2026-03-12 | 17.57 | $10.92 | 169000 |
| 2026-03-11 | 16.84 | $11.00 | 180921 |
| 2026-03-10 | 16.32 | $11.03 | 264302 |
| 2026-03-09 | 16.10 | $11.02 | 178312 |
| 2026-03-06 | 15.86 | $11.08 | 173100 |
| 2026-03-05 | 16.03 | $11.13 | 146300 |
| 2026-03-04 | 16.62 | $11.23 | 102000 |
| 2026-03-03 | 16.87 | $11.25 | 203000 |
| 2026-03-02 | 17.14 | $11.28 | 351518 |
| 2026-02-27 | 17.42 | $11.25 | 177728 |
| 2026-02-26 | 17.72 | $11.21 | 279800 |
| 2026-02-25 | 18.03 | $11.25 | 244523 |
| 2026-02-24 | 17.87 | $11.30 | 173500 |
| 2026-02-23 | 17.40 | $11.27 | 237500 |
| 2026-02-20 | 17.09 | $11.24 | 113931 |
| 2026-02-19 | 17.03 | $11.23 | 106600 |
| 2026-02-18 | 16.96 | $11.22 | 140113 |
| 2026-02-17 | 16.89 | $11.21 | 90200 |
| 2026-02-13 | 16.73 | $11.21 | 129830 |
| 2026-02-12 | 16.74 | $11.21 | 159200 |
| 2026-02-11 | 16.75 | $11.18 | 100600 |
| 2026-02-10 | 17.00 | $11.21 | 99200 |
| 2026-02-09 | 17.26 | $11.16 | 132725 |
| 2026-02-06 | 17.83 | $11.10 | 259414 |
| 2026-02-05 | 18.49 | $11.18 | 121317 |
| 2026-02-04 | 18.09 | $11.19 | 189133 |
| 2026-02-03 | 17.68 | $11.21 | 214529 |
| 2026-02-02 | 17.06 | $11.18 | 175646 |
| 2026-01-30 | 16.88 | $11.16 | 146300 |
| 2026-01-29 | 16.87 | $11.14 | 150632 |
| 2026-01-28 | 16.91 | $11.11 | 156000 |
| 2026-01-27 | 17.19 | $11.05 | 146200 |
| 2026-01-26 | 17.81 | $11.00 | 186343 |
| 2026-01-23 | 18.23 | $11.05 | 189415 |
| 2026-01-22 | 18.52 | $11.03 | 165423 |
| 2026-01-21 | 18.68 | $11.17 | 211532 |
| 2026-01-20 | 18.61 | $11.13 | 166632 |
| 2026-01-16 | 17.98 | $11.20 | 129513 |
| 2026-01-15 | 16.75 | $11.16 | 176618 |
| 2026-01-14 | 15.55 | $11.13 | 181740 |
| 2026-01-13 | 14.53 | $11.05 | 223818 |
| 2026-01-12 | 13.74 | $11.00 | 103500 |
| 2026-01-09 | 13.34 | $10.96 | 143100 |
| 2026-01-08 | 13.10 | $10.91 | 185631 |
| 2026-01-07 | 12.97 | $10.89 | 228919 |
| 2026-01-06 | 13.01 | $10.85 | 147600 |
| 2026-01-05 | 13.19 | $10.85 | 192400 |
| 2026-01-02 | 13.29 | $10.90 | 119139 |
| 2025-12-31 | 13.26 | $10.87 | 405800 |
| 2025-12-30 | 13.45 | $10.86 | 355400 |
| 2025-12-29 | 13.76 | $10.77 | 420600 |
| 2025-12-26 | 14.34 | $10.74 | 671300 |
| 2025-12-24 | 15.07 | $10.73 | 376500 |
| 2025-12-23 | 15.43 | $10.70 | 464800 |
| 2025-12-22 | 15.94 | $10.80 | 505120 |
| 2025-12-19 | 16.77 | $10.84 | 244719 |
| 2025-12-18 | 17.41 | $10.82 | 331400 |
| 2025-12-17 | 18.26 | $10.81 | 326800 |
| 2025-12-16 | 19.15 | $10.87 | 154445 |
| 2025-12-15 | 19.86 | $10.85 | 442034 |
| 2025-12-12 | 20.60 | $10.93 | 150900 |
| 2025-12-11 | 20.75 | $10.99 | 157300 |
| 2025-12-10 | 20.34 | $10.99 | 248119 |
| 2025-12-09 | 19.99 | $10.96 | 189600 |
| 2025-12-08 | 19.24 | $11.08 | 122500 |
| 2025-12-05 | 18.13 | $11.07 | 159300 |
| 2025-12-04 | 16.80 | $11.06 | 191700 |
| 2025-12-03 | 15.40 | $11.05 | 472600 |
| 2025-12-02 | 15.97 | $10.91 | 197000 |
| 2025-12-01 | 16.00 | $10.90 | 200547 |
| 2025-11-28 | 16.11 | $10.94 | 85500 |
| 2025-11-26 | 16.67 | $10.93 | 149800 |
| 2025-11-25 | 17.05 | $10.91 | 207328 |
| 2025-11-24 | 17.45 | $10.90 | 190002 |
| 2025-11-21 | 17.56 | $10.84 | 140500 |
| 2025-11-20 | 17.67 | $10.88 | 75545 |
| 2025-11-19 | 17.93 | $10.92 | 92600 |
| 2025-11-18 | 18.62 | $10.97 | 99447 |
| 2025-11-17 | 19.51 | $10.95 | 123440 |
| 2025-11-14 | 20.53 | $11.01 | 108000 |
| 2025-11-13 | 21.35 | $11.06 | 127548 |
| 2025-11-12 | 21.65 | $11.07 | 146135 |
| 2025-11-11 | 21.53 | $11.11 | 122500 |
| 2025-11-10 | 21.29 | $11.07 | 154702 |
| 2025-11-07 | 21.38 | $11.01 | 121400 |
| 2025-11-06 | 21.55 | $11.04 | 126514 |
| 2025-11-05 | 21.30 | $11.04 | 214000 |
| 2025-11-04 | 20.93 | $11.06 | 262245 |
| 2025-11-03 | 20.85 | $10.99 | 209600 |
| 2025-10-31 | 21.14 | $11.04 | 190828 |
| 2025-10-30 | 21.01 | $11.00 | 121809 |
| 2025-10-29 | 21.41 | $10.99 | 239603 |
| 2025-10-28 | 21.84 | $11.02 | 305748 |
| 2025-10-27 | 22.29 | $10.99 | 373637 |
| 2025-10-24 | 22.92 | $10.97 | 246000 |
| 2025-10-23 | 23.59 | $11.00 | 303113 |
| 2025-10-22 | 24.61 | $11.00 | 226908 |
| 2025-10-21 | 25.50 | $11.01 | 292711 |
| 2025-10-20 | 26.34 | $11.01 | 268523 |
| 2025-10-17 | 27.06 | $11.00 | 120200 |
| 2025-10-16 | 27.81 | $11.06 | 155125 |
| 2025-10-15 | 27.95 | $11.11 | 158123 |
| 2025-10-14 | 27.80 | $11.11 | 61300 |
| 2025-10-13 | 27.22 | $11.09 | 84400 |
| 2025-10-10 | 26.60 | $11.09 | 101219 |
| 2025-10-09 | 26.14 | $11.10 | 234300 |
| 2025-10-08 | 25.86 | $11.08 | 154900 |
| 2025-10-07 | 25.73 | $11.05 | 236800 |
| 2025-10-06 | 25.64 | $11.01 | 265500 |
| 2025-10-03 | 25.83 | $10.96 | 138617 |
| 2025-10-02 | 26.27 | $10.98 | 164400 |
| 2025-10-01 | 26.37 | $11.06 | 119900 |
| 2025-09-30 | 25.97 | $11.08 | 155434 |
| 2025-09-29 | 25.66 | $10.95 | 127840 |
| 2025-09-26 | 25.79 | $10.96 | 97700 |
| 2025-09-25 | 25.62 | $10.96 | 218900 |
| 2025-09-24 | 25.44 | $10.95 | 225614 |
| 2025-09-23 | 25.15 | $11.01 | 138117 |
| 2025-09-22 | 24.55 | $10.96 | 163243 |
| 2025-09-19 | 24.01 | $10.97 | 110800 |
| 2025-09-18 | 23.59 | $10.96 | 244900 |
| 2025-09-17 | 23.14 | $11.01 | 234900 |
| 2025-09-16 | 22.50 | $11.01 | 215927 |
| 2025-09-15 | 21.55 | $11.07 | 96200 |
| 2025-09-12 | 20.08 | $11.03 | 140201 |
| 2025-09-11 | 18.64 | $11.02 | 214500 |
| 2025-09-10 | 17.11 | $10.96 | 512900 |
| 2025-09-09 | 15.71 | $10.91 | 177000 |
| 2025-09-08 | 14.50 | $10.88 | 228322 |
| 2025-09-05 | 13.26 | $10.69 | 221207 |
| 2025-09-04 | 12.98 | $10.57 | 252500 |
| 2025-09-03 | 13.32 | $10.58 | 114600 |
| 2025-09-02 | 13.50 | $10.56 | 165826 |
| 2025-08-29 | 13.69 | $10.60 | 138900 |
| 2025-08-28 | 13.62 | $10.52 | 346400 |
| 2025-08-27 | 13.83 | $10.53 | 173200 |
| 2025-08-26 | 13.78 | $10.57 | 121400 |
| 2025-08-25 | 13.73 | $10.54 | 143444 |
| 2025-08-22 | 13.87 | $10.52 | 171800 |
| 2025-08-21 | 14.15 | $10.37 | 135300 |
| 2025-08-20 | 14.34 | $10.37 | 165715 |
| 2025-08-19 | 14.55 | $10.46 | 102418 |
| 2025-08-18 | 15.07 | $10.49 | 139723 |
| 2025-08-15 | 15.43 | $10.46 | 147600 |
| 2025-08-14 | 15.89 | $10.55 | 289835 |
| 2025-08-13 | 15.81 | $10.53 | 228111 |
| 2025-08-12 | 15.80 | $10.52 | 212245 |
| 2025-08-11 | 16.00 | $10.50 | 194500 |
| 2025-08-08 | 16.11 | $10.50 | 132600 |
| 2025-08-07 | 16.24 | $10.53 | 91738 |
| 2025-08-06 | 16.01 | $10.53 | 163800 |
| 2025-08-05 | 15.78 | $10.50 | 242606 |
| 2025-08-04 | 15.83 | $10.43 | 159818 |
| 2025-08-01 | 16.28 | $10.37 | 221442 |
| 2025-07-31 | 17.05 | $10.38 | 269614 |
| 2025-07-30 | 17.80 | $10.27 | 154638 |
| 2025-07-29 | 17.91 | $10.29 | 306400 |
| 2025-07-28 | 18.16 | $10.25 | 147700 |
| 2025-07-25 | 18.43 | $10.32 | 134639 |
| 2025-07-24 | 18.78 | $10.24 | 149700 |
| 2025-07-23 | 19.14 | $10.26 | 198401 |
| 2025-07-22 | 19.12 | $10.24 | 155200 |
| 2025-07-21 | 18.84 | $10.21 | 138511 |
| 2025-07-18 | 18.55 | $10.25 | 172018 |
| 2025-07-17 | 17.99 | $10.32 | 140744 |
| 2025-07-16 | 17.80 | $10.37 | 234615 |
| 2025-07-15 | 17.76 | $10.45 | 171212 |
| 2025-07-14 | 18.27 | $10.54 | 83415 |
| 2025-07-11 | 19.08 | $10.49 | 89309 |
| 2025-07-10 | 19.93 | $10.52 | 207800 |
| 2025-07-09 | 20.82 | $10.56 | 145037 |
| 2025-07-08 | 21.53 | $10.56 | 140646 |
| 2025-07-07 | 22.57 | $10.56 | 122100 |
| 2025-07-03 | 23.67 | $10.63 | 91004 |
| 2025-07-02 | 24.43 | $10.61 | 224520 |
| 2025-07-01 | 25.24 | $10.55 | 173622 |
| 2025-06-30 | 26.31 | $10.49 | 261200 |
| 2025-06-27 | 26.92 | $10.38 | 248021 |
| 2025-06-26 | 26.94 | $10.43 | 196400 |
| 2025-06-25 | 27.10 | $10.42 | 170813 |
| 2025-06-24 | 27.27 | $10.41 | 213900 |
| 2025-06-23 | 27.44 | $10.42 | 113834 |
| 2025-06-20 | 27.53 | $10.38 | 123300 |
| 2025-06-18 | 27.44 | $10.44 | 141300 |
| 2025-06-17 | 27.61 | $10.43 | 147902 |
| 2025-06-16 | 27.61 | $10.42 | 151302 |
| 2025-06-13 | 27.61 | $10.40 | 126800 |
| 2025-06-12 | 27.52 | $10.49 | 140508 |
| 2025-06-11 | 27.82 | $10.45 | 231449 |
| 2025-06-10 | 27.89 | $10.42 | 202500 |
| 2025-06-09 | 27.70 | $10.40 | 145500 |
| 2025-06-06 | 27.41 | $10.38 | 95400 |
| 2025-06-05 | 27.03 | $10.40 | 120910 |
| 2025-06-04 | 26.88 | $10.44 | 114700 |
| 2025-06-03 | 26.80 | $10.41 | 152600 |
| 2025-06-02 | 26.77 | $10.46 | 224029 |
| 2025-05-30 | 26.66 | $10.43 | 100134 |
| 2025-05-29 | 26.67 | $10.43 | 199303 |
| 2025-05-28 | 26.67 | $10.40 | 166300 |
| 2025-05-27 | 26.68 | $10.48 | 179900 |
| 2025-05-23 | 26.56 | $10.38 | 114500 |
| 2025-05-22 | 25.92 | $10.40 | 215200 |
| 2025-05-21 | 25.17 | $10.30 | 216129 |
| 2025-05-20 | 24.49 | $10.48 | 175122 |
| 2025-05-19 | 24.24 | $10.51 | 241536 |
| 2025-05-16 | 24.14 | $10.59 | 222400 |
| 2025-05-15 | 24.28 | $10.62 | 154500 |
| 2025-05-14 | 24.42 | $10.59 | 106300 |
| 2025-05-13 | 24.68 | $10.66 | 120300 |
| 2025-05-12 | 25.00 | $10.68 | 198701 |
| 2025-05-09 | 25.40 | $10.70 | 105600 |
| 2025-05-08 | 26.12 | $10.69 | 73800 |
| 2025-05-07 | 26.84 | $10.67 | 154500 |
| 2025-05-06 | 27.62 | $10.66 | 142400 |
| 2025-05-05 | 28.41 | $10.63 | 166136 |
| 2025-05-02 | 29.01 | $10.65 | 210429 |
| 2025-05-01 | 29.65 | $10.60 | 230512 |
| 2025-04-30 | 30.32 | $10.56 | 224137 |
| 2025-04-29 | 30.56 | $10.48 | 259412 |
| 2025-04-28 | 30.35 | $10.48 | 311421 |
| 2025-04-25 | 30.15 | $10.52 | 131207 |
| 2025-04-24 | 30.16 | $10.50 | 154708 |
| 2025-04-23 | 29.79 | $10.40 | 263200 |
| 2025-04-22 | 29.07 | $10.25 | 184426 |
| 2025-04-21 | 27.91 | $10.23 | 276348 |
| 2025-04-17 | 26.68 | $10.43 | 179700 |
| 2025-04-16 | 25.75 | $10.42 | 96026 |
| 2025-04-15 | 24.76 | $10.45 | 202249 |
| 2025-04-14 | 23.78 | $10.53 | 270039 |
| 2025-04-11 | 22.75 | $10.29 | 308700 |
| 2025-04-10 | 20.79 | $10.31 | 563100 |
| 2025-04-09 | 18.89 | $10.60 | 954200 |
| 2025-04-08 | 16.89 | $10.29 | 580800 |
| 2025-04-07 | 15.22 | $10.69 | 447100 |
| 2025-04-04 | 14.16 | $10.88 | 309600 |
| 2025-04-03 | 13.93 | $10.97 | 307000 |
| 2025-04-02 | 14.05 | $10.99 | 145426 |
| 2025-04-01 | 14.35 | $11.00 | 255510 |
| 2025-03-31 | 14.82 | $10.99 | 130700 |
| 2025-03-28 | 14.97 | $10.92 | 117100 |
| 2025-03-27 | 15.18 | $10.88 | 166142 |
| 2025-03-26 | 15.29 | $10.94 | 116601 |
| 2025-03-25 | 15.71 | $11.01 | 135846 |
| 2025-03-24 | 16.48 | $11.14 | 445600 |
| 2025-03-21 | 16.95 | $11.02 | 108025 |
| 2025-03-20 | 17.12 | $10.98 | 295206 |
| 2025-03-19 | 17.03 | $10.81 | 364108 |
| 2025-03-18 | 15.63 | $10.85 | 243500 |
| 2025-03-17 | 14.34 | $10.89 | 173546 |
| 2025-03-14 | 13.30 | $10.88 | 307019 |
| 2025-03-13 | 12.20 | $10.91 | 234616 |
| 2025-03-12 | 11.32 | $11.03 | 261034 |
| 2025-03-11 | 10.55 | $11.04 | 153000 |
| 2025-03-10 | 10.11 | $11.09 | 179616 |
| 2025-03-07 | 9.95 | $11.10 | 188628 |
| 2025-03-06 | 9.79 | $11.13 | 147429 |
| 2025-03-05 | 10.06 | $11.22 | 145100 |
| 2025-03-04 | 10.40 | $11.18 | 164600 |
| 2025-03-03 | 10.90 | $11.22 | 213200 |
| 2025-02-28 | 11.20 | $11.29 | 192500 |
| 2025-02-27 | 11.52 | $11.20 | 104806 |
| 2025-02-26 | 11.98 | $11.24 | 328500 |
| 2025-02-25 | 12.41 | $11.20 | 234248 |
| 2025-02-24 | 13.03 | $11.15 | 184800 |
| 2025-02-21 | 13.56 | $11.20 | 141830 |
| 2025-02-20 | 14.13 | $11.19 | 163500 |
| 2025-02-19 | 14.73 | $11.21 | 225247 |
| 2025-02-18 | 15.22 | $11.15 | 235900 |
| 2025-02-14 | 15.48 | $11.16 | 211503 |
| 2025-02-13 | 15.55 | $11.11 | 186700 |
| 2025-02-12 | 15.34 | $11.05 | 192200 |
| 2025-02-11 | 15.06 | $11.22 | 173900 |
| 2025-02-10 | 15.48 | $11.26 | 232625 |
| 2025-02-07 | 16.16 | $11.26 | 140236 |
| 2025-02-06 | 16.96 | $11.30 | 116913 |
| 2025-02-05 | 17.54 | $11.28 | 148437 |
| 2025-02-04 | 18.15 | $11.22 | 150600 |
| 2025-02-03 | 19.07 | $11.16 | 173809 |
| 2025-01-31 | 19.67 | $11.20 | 171330 |
| 2025-01-30 | 20.52 | $11.16 | 128600 |
| 2025-01-29 | 21.23 | $11.08 | 189300 |
| 2025-01-28 | 21.78 | $11.12 | 192500 |
| 2025-01-27 | 22.30 | $11.12 | 185829 |
| 2025-01-24 | 22.73 | $11.04 | 135337 |
| 2025-01-23 | 22.79 | $11.03 | 311000 |
| 2025-01-22 | 22.98 | $11.09 | 301000 |
| 2025-01-21 | 23.31 | $11.11 | 96900 |
| 2025-01-17 | 23.84 | $11.02 | 190446 |
| 2025-01-16 | 24.40 | $11.02 | 126633 |
| 2025-01-15 | 24.70 | $11.02 | 180800 |
| 2025-01-14 | 25.09 | $10.93 | 166200 |
| 2025-01-13 | 24.91 | $10.88 | 210235 |
| 2025-01-10 | 24.59 | $10.90 | 284400 |
| 2025-01-08 | 24.43 | $11.02 | 160509 |
| 2025-01-07 | 24.62 | $11.02 | 144000 |
| 2025-01-06 | 24.83 | $11.11 | 198133 |
| 2025-01-03 | 25.20 | $11.17 | 129600 |
| 2025-01-02 | 25.95 | $11.12 | 113200 |
| 2024-12-31 | 26.29 | $11.04 | 623100 |
| 2024-12-30 | 26.23 | $10.95 | 470046 |
| 2024-12-27 | 26.31 | $11.12 | 758140 |
| 2024-12-26 | 26.39 | $10.95 | 682035 |
| 2024-12-24 | 25.42 | $10.98 | 256200 |
| 2024-12-23 | 24.61 | $11.00 | 616900 |
| 2024-12-20 | 23.76 | $10.96 | 433300 |
| 2024-12-19 | 22.89 | $10.96 | 644100 |
| 2024-12-18 | 21.98 | $11.04 | 302123 |
| 2024-12-17 | 21.43 | $11.12 | 458215 |
| 2024-12-16 | 21.14 | $11.24 | 266508 |
| 2024-12-13 | 21.26 | $11.32 | 249214 |
| 2024-12-12 | 21.71 | $11.45 | 338400 |
| 2024-12-11 | 22.84 | $11.55 | 344839 |
| 2024-12-10 | 23.53 | $11.50 | 241326 |
| 2024-12-09 | 24.67 | $11.45 | 214934 |
| 2024-12-06 | 25.73 | $11.55 | 269426 |
| 2024-12-05 | 26.66 | $11.51 | 286200 |
| 2024-12-04 | 27.63 | $11.57 | 279000 |
| 2024-12-03 | 28.93 | $11.56 | 262609 |
| 2024-12-02 | 30.18 | $11.58 | 244200 |
| 2024-11-29 | 31.55 | $11.63 | 73200 |
| 2024-11-27 | 32.99 | $11.52 | 208148 |
| 2024-11-26 | 34.42 | $11.37 | 97945 |
| 2024-11-25 | 34.88 | $11.34 | 315706 |
| 2024-11-22 | 35.37 | $11.26 | 229424 |
| 2024-11-21 | 35.50 | $11.30 | 168200 |
| 2024-11-20 | 35.77 | $11.33 | 227138 |
| 2024-11-19 | 36.12 | $11.36 | 86816 |
| 2024-11-18 | 36.21 | $11.34 | 142828 |
| 2024-11-15 | 36.40 | $11.31 | 111733 |
| 2024-11-14 | 36.33 | $11.44 | 159300 |
| 2024-11-13 | 36.52 | $11.39 | 231000 |
| 2024-11-12 | 36.73 | $11.38 | 244900 |
| 2024-11-11 | 36.80 | $11.46 | 244917 |
| 2024-11-08 | 37.27 | $11.43 | 249714 |
| 2024-11-07 | 37.49 | $11.30 | 252017 |
| 2024-11-06 | 36.54 | $11.13 | 321400 |
| 2024-11-05 | 35.17 | $11.26 | 199025 |
| 2024-11-04 | 34.02 | $11.22 | 451700 |
| 2024-11-01 | 32.81 | $11.16 | 500408 |
| 2024-10-31 | 31.54 | $11.27 | 514000 |
| 2024-10-30 | 30.43 | $11.22 | 275000 |
| 2024-10-29 | 29.31 | $11.23 | 356446 |
| 2024-10-28 | 28.06 | $11.31 | 273217 |
| 2024-10-25 | 26.99 | $11.40 | 270815 |
| 2024-10-24 | 26.15 | $11.37 | 279700 |
| 2024-10-23 | 25.26 | $11.49 | 203600 |
| 2024-10-22 | 24.69 | $11.66 | 257804 |
| 2024-10-21 | 24.77 | $11.77 | 102740 |
| 2024-10-18 | 25.76 | $11.85 | 159216 |
| 2024-10-17 | 26.56 | $11.84 | 289248 |
| 2024-10-16 | 27.83 | $11.79 | 120449 |
| 2024-10-15 | 29.13 | $11.77 | 132728 |
| 2024-10-14 | 30.41 | $11.82 | 162111 |
| 2024-10-11 | 31.70 | $11.85 | 175300 |
| 2024-10-10 | 32.85 | $11.84 | 141145 |
| 2024-10-09 | 33.85 | $11.84 | 169043 |
| 2024-10-08 | 34.90 | $11.86 | 186209 |
| 2024-10-07 | 35.80 | $11.87 | 222600 |
| 2024-10-04 | 36.75 | $11.93 | 207100 |
| 2024-10-03 | 37.44 | $11.94 | 293322 |
| 2024-10-02 | 37.87 | $11.98 | 274702 |
| 2024-10-01 | 37.75 | $12.01 | 287317 |
| 2024-09-30 | 37.12 | $12.00 | 193118 |
| 2024-09-27 | 36.70 | $11.99 | 281506 |
| 2024-09-26 | 36.35 | $11.97 | 175900 |
| 2024-09-25 | 35.99 | $11.95 | 191729 |
| 2024-09-24 | 35.24 | $11.97 | 105302 |
| 2024-09-23 | 34.45 | $11.98 | 180815 |
| 2024-09-20 | 33.62 | $11.99 | 186400 |
| 2024-09-19 | 32.41 | $11.98 | 290900 |
| 2024-09-18 | 31.19 | $11.89 | 300500 |
| 2024-09-17 | 30.04 | $11.86 | 141000 |
| 2024-09-16 | 28.91 | $11.90 | 189300 |
| 2024-09-13 | 27.74 | $11.90 | 245600 |
| 2024-09-12 | 26.41 | $11.90 | 245300 |
| 2024-09-11 | 25.14 | $11.86 | 264735 |
| 2024-09-10 | 24.08 | $11.73 | 254600 |
| 2024-09-09 | 23.48 | $11.63 | 128615 |
| 2024-09-06 | 23.11 | $11.66 | 155700 |
| 2024-09-05 | 22.84 | $11.62 | 193600 |
| 2024-09-04 | 22.54 | $11.63 | 205100 |
| 2024-09-03 | 22.23 | $11.63 | 214000 |
| 2024-08-30 | 21.64 | $11.58 | 126900 |
| 2024-08-29 | 21.64 | $11.53 | 200500 |
| 2024-08-28 | 21.64 | $11.51 | 147700 |
| 2024-08-27 | 22.01 | $11.52 | 233500 |
| 2024-08-26 | 22.39 | $11.51 | 203738 |
| 2024-08-23 | 22.63 | $11.51 | 341900 |
| 2024-08-22 | 22.81 | $11.48 | 143601 |
| 2024-08-21 | 23.21 | $11.50 | 260200 |
| 2024-08-20 | 23.40 | $11.51 | 113011 |
| 2024-08-19 | 23.27 | $11.53 | 199937 |
| 2024-08-16 | 23.45 | $11.49 | 246100 |
| 2024-08-15 | 23.81 | $11.46 | 91500 |
| 2024-08-14 | 24.35 | $11.51 | 202200 |
| 2024-08-13 | 24.18 | $11.53 | 157747 |
| 2024-08-12 | 23.99 | $11.49 | 108000 |
| 2024-08-09 | 24.00 | $11.49 | 205606 |
| 2024-08-08 | 24.01 | $11.51 | 188215 |
| 2024-08-07 | 24.02 | $11.55 | 271800 |
| 2024-08-06 | 23.39 | $11.54 | 129100 |
| 2024-08-05 | 23.07 | $11.41 | 171600 |
| 2024-08-02 | 22.87 | $11.56 | 245500 |
| 2024-08-01 | 21.95 | $11.49 | 221717 |
| 2024-07-31 | 21.24 | $11.37 | 279835 |
| 2024-07-30 | 21.07 | $11.36 | 229400 |
| 2024-07-29 | 21.01 | $11.32 | 207030 |
| 2024-07-26 | 20.75 | $11.37 | 168200 |
| 2024-07-25 | 20.19 | $11.34 | 157300 |
| 2024-07-24 | 19.76 | $11.30 | 112307 |
| 2024-07-23 | 19.42 | $11.36 | 126811 |
| 2024-07-22 | 18.67 | $11.36 | 148800 |
| 2024-07-19 | 17.94 | $11.26 | 508400 |
| 2024-07-18 | 17.47 | $11.31 | 181029 |
| 2024-07-17 | 16.97 | $11.31 | 158400 |
| 2024-07-16 | 16.18 | $11.36 | 243400 |
| 2024-07-15 | 14.78 | $11.34 | 253147 |
| 2024-07-12 | 13.52 | $11.45 | 317848 |
| 2024-07-11 | 11.99 | $11.30 | 259700 |
| 2024-07-10 | 10.77 | $11.23 | 178330 |
| 2024-07-09 | 10.11 | $11.19 | 191537 |
| 2024-07-08 | 9.82 | $11.17 | 201000 |
| 2024-07-05 | 9.59 | $11.18 | 182843 |
| 2024-07-03 | 9.25 | $11.16 | 185627 |
| 2024-07-02 | 9.17 | $11.15 | 269300 |
| 2024-07-01 | 9.40 | $11.13 | 235600 |
| 2024-06-28 | 9.64 | $11.18 | 392700 |
| 2024-06-27 | 9.55 | $11.16 | 204000 |
| 2024-06-26 | 9.45 | $11.13 | 204212 |
| 2024-06-25 | 9.70 | $11.12 | 132900 |
| 2024-06-24 | 10.04 | $11.11 | 207448 |
| 2024-06-21 | 10.40 | $11.11 | 188324 |
| 2024-06-20 | 10.77 | $11.13 | 200522 |
| 2024-06-18 | 11.16 | $11.13 | 202300 |
| 2024-06-17 | 11.45 | $11.10 | 137300 |
| 2024-06-14 | 11.98 | $11.08 | 275000 |
| 2024-06-13 | 12.42 | $11.20 | 264949 |
| 2024-06-12 | 12.56 | $11.14 | 297024 |
| 2024-06-11 | 12.71 | $11.10 | 197308 |
| 2024-06-10 | 13.32 | $11.09 | 277144 |
| 2024-06-07 | 13.85 | $11.06 | 223819 |
| 2024-06-06 | 14.15 | $11.07 | 179000 |
| 2024-06-05 | 14.86 | $11.06 | 289635 |
| 2024-06-04 | 15.60 | $11.06 | 249538 |
| 2024-06-03 | 16.22 | $10.97 | 105902 |
| 2024-05-31 | 16.29 | $10.93 | 180116 |
| 2024-05-30 | 15.92 | $10.83 | 146000 |
| 2024-05-29 | 15.13 | $10.87 | 183236 |
| 2024-05-28 | 14.38 | $10.96 | 154541 |
| 2024-05-24 | 14.07 | $11.07 | 97500 |
| 2024-05-23 | 14.02 | $11.01 | 160436 |
| 2024-05-22 | 13.65 | $11.05 | 238600 |
| 2024-05-21 | 13.59 | $11.14 | 214136 |
| 2024-05-20 | 14.17 | $11.13 | 135700 |
| 2024-05-17 | 14.86 | $11.14 | 230500 |
| 2024-05-16 | 15.51 | $11.15 | 189700 |
| 2024-05-15 | 16.33 | $11.16 | 254900 |
| 2024-05-14 | 17.12 | $11.12 | 227241 |
| 2024-05-13 | 17.83 | $11.18 | 96900 |
| 2024-05-10 | 18.42 | $11.18 | 166240 |
| 2024-05-09 | 19.05 | $11.22 | 132037 |
| 2024-05-08 | 19.36 | $11.21 | 167600 |
| 2024-05-07 | 19.74 | $11.18 | 206400 |
| 2024-05-06 | 20.37 | $11.11 | 281800 |
| 2024-05-03 | 21.43 | $11.05 | 287700 |
| 2024-05-02 | 22.15 | $10.94 | 183030 |
| 2024-05-01 | 21.86 | $10.94 | 276318 |
| 2024-04-30 | 21.54 | $10.93 | 167902 |
| 2024-04-29 | 21.21 | $10.99 | 169700 |
| 2024-04-26 | 20.92 | $10.92 | 128100 |
| 2024-04-25 | 20.27 | $10.92 | 151131 |
| 2024-04-24 | 19.24 | $10.99 | 183700 |
| 2024-04-23 | 18.54 | $11.00 | 255034 |
| 2024-04-22 | 17.79 | $10.94 | 230600 |
| 2024-04-19 | 16.93 | $10.98 | 202200 |
| 2024-04-18 | 16.18 | $11.00 | 255900 |
| 2024-04-17 | 15.57 | $11.06 | 245800 |
| 2024-04-16 | 14.96 | $11.00 | 478446 |
| 2024-04-15 | 14.33 | $11.03 | 174015 |
| 2024-04-12 | 13.91 | $11.13 | 145600 |
| 2024-04-11 | 13.90 | $11.20 | 175437 |
| 2024-04-10 | 13.88 | $11.15 | 330800 |
| 2024-04-09 | 13.68 | $11.25 | 112402 |
| 2024-04-08 | 13.95 | $11.24 | 159006 |
| 2024-04-05 | 14.04 | $11.16 | 137224 |
| 2024-04-04 | 13.52 | $11.20 | 145700 |
| 2024-04-03 | 13.16 | $11.23 | 241739 |
| 2024-04-02 | 12.63 | $11.30 | 241400 |
| 2024-04-01 | 12.46 | $11.33 | 245400 |
| 2024-03-28 | 12.65 | $11.46 | 399400 |
| 2024-03-27 | 13.30 | $11.49 | 257504 |
| 2024-03-26 | 13.82 | $11.40 | 196300 |
| 2024-03-25 | 13.64 | $11.36 | 135100 |
| 2024-03-22 | 13.46 | $11.39 | 167421 |
| 2024-03-21 | 13.37 | $11.35 | 294900 |
| 2024-03-20 | 13.28 | $11.39 | 215800 |
| 2024-03-19 | 13.50 | $11.41 | 125100 |
| 2024-03-18 | 13.79 | $11.45 | 112808 |
| 2024-03-15 | 14.15 | $11.39 | 119143 |
| 2024-03-14 | 14.15 | $11.36 | 231803 |
| 2024-03-13 | 14.30 | $11.51 | 152517 |
| 2024-03-12 | 14.78 | $11.48 | 247308 |
| 2024-03-11 | 15.29 | $11.52 | 122614 |
| 2024-03-08 | 15.42 | $11.57 | 390600 |
| 2024-03-07 | 15.56 | $11.63 | 113519 |
| 2024-03-06 | 14.99 | $11.59 | 141100 |
| 2024-03-05 | 14.58 | $11.57 | 571300 |
| 2024-03-04 | 14.19 | $11.53 | 302638 |
| 2024-03-01 | 13.97 | $11.51 | 269808 |
| 2024-02-29 | 13.93 | $11.43 | 105800 |
| 2024-02-28 | 14.32 | $11.38 | 173400 |
| 2024-02-27 | 14.97 | $11.33 | 228546 |
| 2024-02-26 | 15.71 | $11.36 | 157101 |
| 2024-02-23 | 16.37 | $11.39 | 149000 |
| 2024-02-22 | 16.77 | $11.42 | 117700 |
| 2024-02-21 | 17.18 | $11.41 | 146612 |
| 2024-02-20 | 17.62 | $11.43 | 131600 |
| 2024-02-16 | 17.91 | $11.41 | 127725 |
| 2024-02-15 | 18.30 | $11.42 | 281020 |
| 2024-02-14 | 18.61 | $11.33 | 151916 |
| 2024-02-13 | 19.38 | $11.25 | 235006 |
| 2024-02-12 | 20.37 | $11.34 | 301200 |
| 2024-02-09 | 21.01 | $11.27 | 342739 |
| 2024-02-08 | 21.97 | $11.28 | 205700 |
| 2024-02-07 | 22.87 | $11.30 | 169000 |
| 2024-02-06 | 23.78 | $11.30 | 245432 |
| 2024-02-05 | 24.86 | $11.26 | 212502 |
| 2024-02-02 | 26.08 | $11.33 | 207800 |
| 2024-02-01 | 27.00 | $11.42 | 334714 |
| 2024-01-31 | 27.67 | $11.28 | 381300 |
| 2024-01-30 | 28.92 | $11.25 | 174419 |
| 2024-01-29 | 30.42 | $11.22 | 339500 |
| 2024-01-26 | 31.96 | $11.15 | 275000 |
| 2024-01-25 | 33.58 | $11.28 | 133500 |
| 2024-01-24 | 34.77 | $11.25 | 177235 |
| 2024-01-23 | 36.26 | $11.17 | 148119 |
| 2024-01-22 | 38.10 | $11.22 | 201100 |
| 2024-01-19 | 40.04 | $11.05 | 796700 |
| 2024-01-18 | 41.91 | $11.11 | 245800 |
| 2024-01-17 | 43.96 | $11.14 | 304500 |
| 2024-01-16 | 46.25 | $11.14 | 515843 |
| 2024-01-12 | 48.49 | $11.29 | 318114 |
| 2024-01-11 | 50.00 | $11.27 | 477402 |
| 2024-01-10 | 51.67 | $11.40 | 352643 |
| 2024-01-09 | 52.60 | $11.47 | 333200 |
| 2024-01-08 | 53.18 | $11.56 | 175508 |
| 2024-01-05 | 53.44 | $11.48 | 172200 |
| 2024-01-04 | 53.90 | $11.49 | 244031 |
| 2024-01-03 | 54.39 | $11.58 | 286446 |
| 2024-01-02 | 54.33 | $11.59 | 300743 |
| 2023-12-29 | 54.05 | $11.64 | 636400 |
| 2023-12-28 | 53.86 | $11.46 | 488442 |
| 2023-12-27 | 53.88 | $11.53 | 315502 |
| 2023-12-26 | 52.93 | $11.57 | 261800 |
| 2023-12-22 | 52.00 | $11.57 | 236300 |
| 2023-12-21 | 51.03 | $11.54 | 506800 |
| 2023-12-20 | 50.11 | $11.46 | 445024 |
| 2023-12-19 | 49.18 | $11.46 | 604508 |
| 2023-12-18 | 48.22 | $11.35 | 319800 |
| 2023-12-15 | 47.44 | $11.34 | 306600 |
| 2023-12-14 | 46.62 | $11.32 | 392520 |
| 2023-12-13 | 45.77 | $11.18 | 299100 |
| 2023-12-12 | 45.14 | $11.15 | 221017 |
| 2023-12-11 | 44.61 | $11.12 | 213513 |
| 2023-12-08 | 44.05 | $11.13 | 364200 |
| 2023-12-07 | 43.50 | $11.07 | 348321 |
| 2023-12-06 | 43.05 | $11.00 | 328429 |
| 2023-12-05 | 42.60 | $11.02 | 292546 |
| 2023-12-04 | 41.99 | $11.00 | 264700 |
| 2023-12-01 | 41.29 | $11.06 | 266700 |
| 2023-11-30 | 40.57 | $10.91 | 305047 |
| 2023-11-29 | 40.09 | $10.91 | 514439 |
| 2023-11-28 | 39.59 | $10.79 | 262800 |
| 2023-11-27 | 39.32 | $10.68 | 273300 |
| 2023-11-24 | 39.05 | $10.81 | 106215 |
| 2023-11-22 | 38.24 | $10.81 | 359200 |
| 2023-11-21 | 37.44 | $10.68 | 254041 |
| 2023-11-20 | 36.83 | $10.61 | 241000 |
| 2023-11-17 | 36.34 | $10.51 | 258100 |
| 2023-11-16 | 35.98 | $10.49 | 315000 |
| 2023-11-15 | 35.65 | $10.26 | 390700 |
| 2023-11-14 | 35.72 | $10.24 | 172819 |
| 2023-11-13 | 35.97 | $10.12 | 133900 |
| 2023-11-10 | 36.62 | $10.17 | 119923 |
| 2023-11-09 | 37.04 | $10.10 | 130507 |
| 2023-11-08 | 37.48 | $10.21 | 230600 |
| 2023-11-07 | 37.74 | $10.12 | 296408 |
| 2023-11-06 | 38.23 | $10.04 | 129722 |
| 2023-11-03 | 38.95 | $10.13 | 227300 |
| 2023-11-02 | 39.70 | $9.90 | 562611 |
| 2023-11-01 | 40.86 | $9.83 | 439700 |
| 2023-10-31 | 42.72 | $9.59 | 523716 |
| 2023-10-30 | 44.04 | $9.52 | 546626 |
| 2023-10-27 | 45.05 | $9.40 | 299116 |
| 2023-10-26 | 45.29 | $9.35 | 226508 |
| 2023-10-25 | 45.23 | $9.34 | 311200 |
| 2023-10-24 | 45.17 | $9.47 | 296000 |
| 2023-10-23 | 45.31 | $9.34 | 304100 |
| 2023-10-20 | 44.91 | $9.40 | 504900 |
| 2023-10-19 | 44.67 | $9.45 | 567027 |
| 2023-10-18 | 44.42 | $9.41 | 439913 |
| 2023-10-17 | 44.16 | $9.49 | 202434 |
| 2023-10-16 | 44.14 | $9.56 | 260733 |
| 2023-10-13 | 44.30 | $9.61 | 216800 |
| 2023-10-12 | 44.66 | $9.65 | 176704 |
| 2023-10-11 | 45.06 | $9.72 | 294145 |
| 2023-10-10 | 45.61 | $9.58 | 268600 |
| 2023-10-09 | 45.49 | $9.53 | 332600 |
| 2023-10-06 | 44.74 | $9.42 | 316000 |
| 2023-10-05 | 43.60 | $9.50 | 245400 |
| 2023-10-04 | 42.55 | $9.56 | 334014 |
| 2023-10-03 | 41.54 | $9.51 | 209206 |
| 2023-10-02 | 40.04 | $9.51 | 378100 |
| 2023-09-29 | 38.53 | $9.55 | 236449 |
| 2023-09-28 | 37.06 | $9.51 | 359137 |
| 2023-09-27 | 35.42 | $9.58 | 320800 |
| 2023-09-26 | 33.75 | $9.70 | 410500 |
| 2023-09-25 | 32.28 | $9.86 | 203100 |
| 2023-09-22 | 31.14 | $10.06 | 193900 |
| 2023-09-21 | 30.34 | $9.99 | 190400 |
| 2023-09-20 | 29.53 | $10.14 | 256137 |
| 2023-09-19 | 29.14 | $10.10 | 214600 |
| 2023-09-18 | 28.07 | $10.10 | 227000 |
| 2023-09-15 | 27.03 | $10.13 | 379512 |
| 2023-09-14 | 25.97 | $10.19 | 214338 |
| 2023-09-13 | 25.15 | $10.28 | 167641 |
| 2023-09-12 | 24.61 | $10.27 | 74838 |
| 2023-09-11 | 23.94 | $10.26 | 176135 |
| 2023-09-08 | 23.24 | $10.31 | 179341 |
| 2023-09-07 | 22.69 | $10.33 | 143832 |
| 2023-09-06 | 22.16 | $10.38 | 182522 |
| 2023-09-05 | 21.90 | $10.42 | 187500 |
| 2023-09-01 | 21.74 | $10.43 | 113000 |
| 2023-08-31 | 21.79 | $10.47 | 185222 |
| 2023-08-30 | 21.96 | $10.46 | 175000 |
| 2023-08-29 | 22.13 | $10.47 | 229948 |
| 2023-08-28 | 21.99 | $10.42 | 67522 |
| 2023-08-25 | 21.32 | $10.40 | 150221 |
| 2023-08-24 | 20.62 | $10.40 | 169427 |
| 2023-08-23 | 19.87 | $10.45 | 136500 |
| 2023-08-22 | 19.30 | $10.42 | 123706 |
| 2023-08-21 | 18.69 | $10.45 | 130921 |
| 2023-08-18 | 17.90 | $10.50 | 293700 |
| 2023-08-17 | 17.31 | $10.52 | 155411 |
| 2023-08-16 | 16.38 | $10.50 | 146838 |
| 2023-08-15 | 15.55 | $10.60 | 116900 |
| 2023-08-14 | 15.10 | $10.65 | 87300 |
| 2023-08-11 | 14.63 | $10.72 | 125128 |
| 2023-08-10 | 14.40 | $10.66 | 157135 |
| 2023-08-09 | 14.17 | $10.72 | 146535 |
| 2023-08-08 | 14.11 | $10.70 | 161748 |
| 2023-08-07 | 13.78 | $10.72 | 143100 |
| 2023-08-04 | 13.61 | $10.82 | 150716 |
| 2023-08-03 | 13.58 | $10.74 | 167300 |
| 2023-08-02 | 13.53 | $10.96 | 192817 |
| 2023-08-01 | 13.84 | $11.10 | 150709 |
| 2023-07-31 | 13.28 | $11.13 | 122200 |
| 2023-07-28 | 12.70 | $11.07 | 125832 |
| 2023-07-27 | 12.49 | $10.96 | 146100 |
| 2023-07-26 | 12.27 | $11.03 | 129607 |
| 2023-07-25 | 11.58 | $11.02 | 197537 |
| 2023-07-24 | 10.86 | $11.09 | 266500 |
| 2023-07-21 | 10.18 | $10.94 | 123910 |
| 2023-07-20 | 10.02 | $10.93 | 146832 |
| 2023-07-19 | 9.85 | $11.00 | 127031 |
| 2023-07-18 | 9.40 | $10.94 | 90700 |
| 2023-07-17 | 9.39 | $10.88 | 141700 |
| 2023-07-14 | 9.68 | $10.86 | 164800 |
| 2023-07-13 | 9.86 | $10.95 | 144400 |
| 2023-07-12 | 9.70 | $10.94 | 184845 |
| 2023-07-11 | 9.75 | $10.89 | 123427 |
| 2023-07-10 | 9.99 | $10.88 | 94500 |
| 2023-07-07 | 10.34 | $10.85 | 251300 |
| 2023-07-06 | 10.88 | $10.83 | 225400 |
| 2023-07-05 | 11.44 | $10.91 | 142600 |
| 2023-07-03 | 11.02 | $10.96 | 87100 |
| 2023-06-30 | 10.72 | $10.94 | 202646 |
| 2023-06-29 | 10.41 | $10.91 | 169900 |
| 2023-06-28 | 10.45 | $11.02 | 143825 |
| 2023-06-27 | 10.07 | $10.89 | 141400 |
| 2023-06-26 | 10.05 | $10.86 | 260737 |
| 2023-06-23 | 10.52 | $10.79 | 158500 |
| 2023-06-22 | 11.02 | $10.74 | 189804 |
| 2023-06-21 | 11.11 | $10.78 | 154134 |
| 2023-06-20 | 11.26 | $10.77 | 202438 |
| 2023-06-16 | 11.48 | $10.76 | 128600 |
| 2023-06-15 | 11.58 | $10.80 | 165700 |
| 2023-06-14 | 11.68 | $10.78 | 132739 |
| 2023-06-13 | 11.66 | $10.81 | 128179 |
| 2023-06-12 | 12.00 | $10.91 | 119829 |
| 2023-06-09 | 12.44 | $10.88 | 76800 |
| 2023-06-08 | 12.91 | $10.94 | 111629 |
| 2023-06-07 | 13.45 | $10.82 | 147600 |
| 2023-06-06 | 13.91 | $10.84 | 160300 |
| 2023-06-05 | 14.44 | $10.82 | 171747 |
| 2023-06-02 | 14.60 | $10.80 | 133800 |
| 2023-06-01 | 14.86 | $10.82 | 262300 |
| 2023-05-31 | 15.33 | $10.83 | 210703 |
| 2023-05-30 | 15.36 | $10.72 | 235917 |
| 2023-05-26 | 14.80 | $10.65 | 125500 |
| 2023-05-25 | 14.14 | $10.68 | 164946 |
| 2023-05-24 | 13.17 | $10.59 | 239897 |
| 2023-05-23 | 12.15 | $10.68 | 278326 |
| 2023-05-22 | 11.36 | $10.71 | 231800 |
| 2023-05-19 | 10.57 | $10.79 | 125300 |
| 2023-05-18 | 10.08 | $10.85 | 343228 |
| 2023-05-17 | 9.83 | $10.98 | 134920 |
| 2023-05-16 | 9.92 | $10.92 | 243000 |
| 2023-05-15 | 10.03 | $10.92 | 255200 |
| 2023-05-12 | 10.18 | $11.02 | 116400 |
| 2023-05-11 | 10.19 | $10.98 | 263819 |
| 2023-05-10 | 10.19 | $11.02 | 228100 |
| 2023-05-09 | 10.63 | $11.04 | 360688 |
| 2023-05-08 | 11.13 | $11.12 | 160000 |
| 2023-05-05 | 11.36 | $11.24 | 208700 |
| 2023-05-04 | 11.08 | $11.18 | 216603 |
| 2023-05-03 | 11.20 | $11.18 | 143400 |
| 2023-05-02 | 11.42 | $11.12 | 235000 |
| 2023-05-01 | 11.88 | $11.06 | 229127 |
| 2023-04-28 | 12.36 | $11.12 | 196400 |
| 2023-04-27 | 12.63 | $11.06 | 115807 |
| 2023-04-26 | 13.22 | $11.04 | 153228 |
| 2023-04-25 | 13.91 | $10.90 | 145400 |
| 2023-04-24 | 14.06 | $10.89 | 116100 |
| 2023-04-21 | 14.35 | $10.92 | 141616 |
| 2023-04-20 | 14.56 | $10.91 | 154341 |
| 2023-04-19 | 14.82 | $10.87 | 195600 |
| 2023-04-18 | 14.76 | $10.95 | 200243 |
| 2023-04-17 | 15.11 | $11.09 | 226219 |
| 2023-04-14 | 15.82 | $11.14 | 139000 |
| 2023-04-13 | 16.29 | $11.27 | 68101 |
| 2023-04-12 | 16.15 | $11.25 | 113628 |
| 2023-04-11 | 16.01 | $11.23 | 112929 |
| 2023-04-10 | 16.21 | $11.17 | 148100 |
| 2023-04-06 | 16.42 | $11.23 | 173000 |
| 2023-04-05 | 16.29 | $11.31 | 242617 |
| 2023-04-04 | 16.25 | $11.19 | 186811 |
| 2023-04-03 | 16.21 | $11.27 | 129200 |
| 2023-03-31 | 15.71 | $11.34 | 143900 |
| 2023-03-30 | 14.93 | $11.25 | 116035 |
| 2023-03-29 | 14.47 | $11.10 | 124300 |
| 2023-03-28 | 14.22 | $11.14 | 105540 |
| 2023-03-27 | 14.22 | $11.03 | 211429 |
| 2023-03-24 | 14.22 | $10.88 | 217600 |
| 2023-03-23 | 14.69 | $10.79 | 261500 |
| 2023-03-22 | 14.89 | $10.92 | 211400 |
| 2023-03-21 | 15.24 | $10.89 | 89600 |
| 2023-03-20 | 15.73 | $11.00 | 119614 |
| 2023-03-17 | 16.30 | $11.01 | 138300 |
| 2023-03-16 | 16.93 | $10.91 | 138746 |
| 2023-03-15 | 17.61 | $10.93 | 63000 |
| 2023-03-14 | 18.19 | $10.89 | 83347 |
| 2023-03-13 | 18.71 | $10.91 | 110016 |
| 2023-03-10 | 19.42 | $10.88 | 60500 |
| 2023-03-09 | 20.17 | $10.94 | 281300 |
| 2023-03-08 | 21.13 | $10.85 | 100900 |
| 2023-03-07 | 21.20 | $10.83 | 132044 |
| 2023-03-06 | 21.17 | $10.79 | 176600 |
| 2023-03-03 | 21.16 | $10.86 | 156700 |
| 2023-03-02 | 21.41 | $10.86 | 63510 |
| 2023-03-01 | 21.46 | $10.89 | 73207 |
| 2023-02-28 | 21.69 | $10.91 | 97400 |
| 2023-02-27 | 22.00 | $10.94 | 113522 |
| 2023-02-24 | 22.33 | $10.80 | 114530 |
| 2023-02-23 | 22.45 | $10.94 | 59842 |
| 2023-02-22 | 22.96 | $10.98 | 67500 |
| 2023-02-21 | 23.61 | $11.00 | 110936 |
| 2023-02-17 | 24.35 | $11.16 | 159300 |
| 2023-02-16 | 25.42 | $11.13 | 73000 |
| 2023-02-15 | 26.75 | $11.29 | 115625 |
| 2023-02-14 | 27.60 | $11.36 | 168500 |
| 2023-02-13 | 28.44 | $11.41 | 320800 |
| 2023-02-10 | 29.08 | $11.46 | 79136 |
| 2023-02-09 | 29.43 | $11.46 | 126200 |
| 2023-02-08 | 29.63 | $11.51 | 126500 |
| 2023-02-07 | 30.09 | $11.48 | 132904 |
| 2023-02-06 | 30.62 | $11.32 | 159440 |
| 2023-02-03 | 31.55 | $11.46 | 121000 |
| 2023-02-02 | 31.75 | $11.59 | 128700 |
| 2023-02-01 | 31.45 | $11.57 | 146415 |
| 2023-01-31 | 31.31 | $11.52 | 215745 |
| 2023-01-30 | 31.37 | $11.40 | 133213 |
| 2023-01-27 | 31.65 | $11.46 | 193734 |
| 2023-01-26 | 31.94 | $11.36 | 217047 |
| 2023-01-25 | 32.10 | $11.44 | 193300 |
| 2023-01-24 | 31.92 | $11.58 | 158800 |
| 2023-01-23 | 31.21 | $11.60 | 125626 |
| 2023-01-20 | 30.29 | $11.59 | 136800 |
| 2023-01-19 | 29.60 | $11.39 | 214000 |
| 2023-01-18 | 29.11 | $11.36 | 129915 |
| 2023-01-17 | 28.80 | $11.31 | 119538 |
| 2023-01-13 | 28.72 | $11.26 | 123900 |
| 2023-01-12 | 28.63 | $11.35 | 99000 |
| 2023-01-11 | 28.23 | $11.25 | 223116 |
| 2023-01-10 | 27.81 | $11.18 | 157200 |
| 2023-01-09 | 27.64 | $11.26 | 88000 |
| 2023-01-06 | 27.00 | $11.19 | 143217 |
| 2023-01-05 | 26.67 | $11.04 | 101800 |
| 2023-01-04 | 26.64 | $11.19 | 92800 |
| 2023-01-03 | 26.16 | $11.11 | 147400 |
| 2022-12-30 | 25.66 | $11.21 | 461900 |
| 2022-12-29 | 25.32 | $10.99 | 547737 |
| 2022-12-28 | 25.51 | $10.89 | 423100 |
| 2022-12-27 | 26.09 | $10.74 | 482200 |
| 2022-12-23 | 27.22 | $10.84 | 167035 |
| 2022-12-22 | 28.03 | $10.87 | 233801 |
| 2022-12-21 | 28.73 | $10.86 | 277042 |
| 2022-12-20 | 29.51 | $10.83 | 251900 |
| 2022-12-19 | 30.33 | $10.84 | 354226 |
| 2022-12-16 | 31.19 | $10.83 | 222300 |
| 2022-12-15 | 32.09 | $10.93 | 278705 |
| 2022-12-14 | 32.48 | $10.94 | 312000 |
| 2022-12-13 | 32.89 | $10.98 | 248000 |
| 2022-12-12 | 33.09 | $10.92 | 256700 |
| 2022-12-09 | 33.66 | $10.94 | 209429 |
| 2022-12-08 | 34.12 | $11.00 | 380200 |
| 2022-12-07 | 34.41 | $11.05 | 504333 |
| 2022-12-06 | 34.48 | $11.06 | 147900 |
| 2022-12-05 | 34.83 | $11.02 | 409600 |
| 2022-12-02 | 35.31 | $11.05 | 465500 |
| 2022-12-01 | 35.53 | $11.08 | 252400 |
| 2022-11-30 | 35.43 | $11.15 | 263340 |
| 2022-11-29 | 35.41 | $11.04 | 485249 |
| 2022-11-28 | 35.65 | $11.00 | 297000 |
| 2022-11-25 | 35.56 | $11.05 | 35200 |
| 2022-11-23 | 35.27 | $11.04 | 179126 |
| 2022-11-22 | 34.97 | $11.08 | 219400 |
| 2022-11-21 | 34.88 | $10.90 | 157900 |
| 2022-11-18 | 35.10 | $10.81 | 227105 |
| 2022-11-17 | 35.34 | $10.88 | 341800 |
| 2022-11-16 | 35.59 | $10.86 | 416700 |
| 2022-11-15 | 36.04 | $10.50 | 249100 |
| 2022-11-14 | 37.75 | $10.30 | 463819 |
| 2022-11-11 | 39.60 | $10.36 | 259411 |
| 2022-11-10 | 41.67 | $10.34 | 238800 |
| 2022-11-09 | 43.43 | $10.11 | 278647 |
| 2022-11-08 | 44.22 | $10.16 | 156819 |
| 2022-11-07 | 45.15 | $10.14 | 241100 |
| 2022-11-04 | 46.13 | $10.09 | 329433 |
| 2022-11-03 | 47.16 | $9.99 | 289519 |
| 2022-11-02 | 47.21 | $10.08 | 284600 |
| 2022-11-01 | 47.33 | $10.08 | 184000 |
| 2022-10-31 | 47.34 | $10.04 | 333000 |
| 2022-10-28 | 46.97 | $10.00 | 249000 |
| 2022-10-27 | 46.59 | $10.02 | 184034 |
| 2022-10-26 | 46.25 | $10.18 | 281200 |
| 2022-10-25 | 46.17 | $10.13 | 403000 |
| 2022-10-24 | 45.59 | $10.09 | 396900 |
| 2022-10-21 | 44.98 | $10.26 | 196600 |
| 2022-10-20 | 44.74 | $10.36 | 248316 |
| 2022-10-19 | 44.60 | $10.29 | 218946 |
| 2022-10-18 | 44.45 | $10.38 | 246347 |
| 2022-10-17 | 44.53 | $10.32 | 297400 |
| 2022-10-14 | 44.30 | $10.31 | 252200 |
| 2022-10-13 | 44.05 | $10.38 | 396000 |
| 2022-10-12 | 43.90 | $10.51 | 212537 |
| 2022-10-11 | 44.10 | $10.59 | 183100 |
| 2022-10-10 | 44.45 | $10.61 | 119519 |
| 2022-10-07 | 44.81 | $10.65 | 140321 |
| 2022-10-06 | 45.26 | $10.64 | 150403 |
| 2022-10-05 | 45.58 | $10.55 | 165147 |
| 2022-10-04 | 45.82 | $10.67 | 316818 |
| 2022-10-03 | 46.17 | $10.51 | 223416 |
| 2022-09-30 | 45.98 | $10.43 | 157700 |
| 2022-09-29 | 45.28 | $10.41 | 213028 |
| 2022-09-28 | 44.53 | $10.49 | 265927 |
| 2022-09-27 | 43.92 | $10.44 | 141100 |
| 2022-09-26 | 42.50 | $10.44 | 190000 |
| 2022-09-23 | 41.05 | $10.58 | 160800 |
| 2022-09-22 | 39.66 | $10.67 | 256602 |
| 2022-09-21 | 38.33 | $10.78 | 207934 |
| 2022-09-20 | 37.02 | $10.69 | 218000 |
| 2022-09-19 | 35.51 | $10.85 | 191600 |
| 2022-09-16 | 34.11 | $10.88 | 303244 |
| 2022-09-15 | 32.63 | $10.93 | 267846 |
| 2022-09-14 | 31.29 | $11.09 | 187713 |
| 2022-09-13 | 30.08 | $11.15 | 122900 |
| 2022-09-12 | 28.98 | $11.26 | 170412 |
| 2022-09-09 | 28.01 | $11.35 | 57132 |
| 2022-09-08 | 27.18 | $11.36 | 73325 |
| 2022-09-07 | 26.31 | $11.37 | 103336 |
| 2022-09-06 | 25.23 | $11.28 | 154500 |
| 2022-09-02 | 24.09 | $11.40 | 129400 |
| 2022-09-01 | 23.18 | $11.40 | 167900 |
| 2022-08-31 | 22.22 | $11.56 | 80000 |
| 2022-08-30 | 21.63 | $11.60 | 83118 |
| 2022-08-29 | 21.07 | $11.64 | 93000 |
| 2022-08-26 | 20.55 | $11.79 | 64800 |
| 2022-08-25 | 20.57 | $11.84 | 127928 |
| 2022-08-24 | 20.59 | $11.85 | 72116 |
| 2022-08-23 | 20.87 | $11.88 | 103600 |
| 2022-08-22 | 21.03 | $11.78 | 94500 |
| 2022-08-19 | 21.32 | $11.90 | 102100 |
| 2022-08-18 | 21.78 | $11.99 | 147236 |
| 2022-08-17 | 22.81 | $12.04 | 158124 |
| 2022-08-16 | 23.90 | $12.27 | 68932 |
| 2022-08-15 | 24.17 | $12.36 | 83724 |
| 2022-08-12 | 23.88 | $12.38 | 93734 |
| 2022-08-11 | 23.60 | $12.28 | 140100 |
| 2022-08-10 | 23.09 | $12.33 | 163201 |
| 2022-08-09 | 22.64 | $12.26 | 76910 |
| 2022-08-08 | 22.41 | $12.23 | 85100 |
| 2022-08-05 | 22.26 | $12.15 | 101900 |
| 2022-08-04 | 22.11 | $12.28 | 124800 |
| 2022-08-03 | 21.45 | $12.28 | 147233 |
| 2022-08-02 | 20.82 | $12.26 | 143700 |
| 2022-08-01 | 20.32 | $12.23 | 114800 |
| 2022-07-29 | 19.61 | $12.24 | 140200 |
| 2022-07-28 | 19.16 | $12.15 | 133600 |
| 2022-07-27 | 18.95 | $11.97 | 79239 |
| 2022-07-26 | 19.01 | $11.96 | 85501 |
| 2022-07-25 | 19.26 | $11.90 | 78135 |
| 2022-07-22 | 19.75 | $11.92 | 129800 |
| 2022-07-21 | 20.27 | $11.84 | 121000 |
| 2022-07-20 | 20.81 | $11.92 | 145900 |
| 2022-07-19 | 21.27 | $11.96 | 115300 |
| 2022-07-18 | 21.58 | $11.87 | 202418 |
| 2022-07-15 | 21.90 | $12.01 | 115300 |
| 2022-07-14 | 21.71 | $11.97 | 109900 |
| 2022-07-13 | 21.61 | $12.03 | 191906 |
| 2022-07-12 | 20.91 | $12.11 | 176900 |
| 2022-07-11 | 19.90 | $12.10 | 207600 |
| 2022-07-08 | 19.06 | $11.97 | 223507 |
| 2022-07-07 | 18.32 | $12.01 | 374100 |
| 2022-07-06 | 17.71 | $11.92 | 186900 |
| 2022-07-05 | 17.11 | $11.82 | 204800 |
| 2022-07-01 | 16.79 | $11.76 | 227949 |
| 2022-06-30 | 16.55 | $11.66 | 267735 |
| 2022-06-29 | 16.65 | $11.58 | 192800 |
| 2022-06-28 | 16.97 | $11.48 | 96444 |
| 2022-06-27 | 17.50 | $11.49 | 109600 |
| 2022-06-24 | 18.08 | $11.48 | 91446 |
| 2022-06-23 | 18.78 | $11.37 | 128700 |
| 2022-06-22 | 19.59 | $11.25 | 176400 |
| 2022-06-21 | 20.20 | $11.12 | 155943 |
| 2022-06-17 | 20.84 | $11.15 | 90000 |
| 2022-06-16 | 21.77 | $11.16 | 239332 |
| 2022-06-15 | 22.67 | $11.31 | 174600 |
| 2022-06-14 | 23.77 | $11.31 | 281043 |
| 2022-06-13 | 24.62 | $11.57 | 331029 |
| 2022-06-10 | 24.96 | $11.81 | 232500 |
| 2022-06-09 | 25.99 | $11.89 | 95747 |
| 2022-06-08 | 27.20 | $12.02 | 217535 |
| 2022-06-07 | 28.35 | $12.00 | 232500 |
| 2022-06-06 | 29.67 | $11.95 | 287700 |
| 2022-06-03 | 31.02 | $12.11 | 73600 |
| 2022-06-02 | 32.06 | $12.22 | 208435 |
| 2022-06-01 | 32.74 | $12.19 | 133000 |
| 2022-05-31 | 33.48 | $12.06 | 151800 |
| 2022-05-27 | 34.53 | $12.07 | 166800 |
| 2022-05-26 | 35.60 | $11.91 | 282521 |
| 2022-05-25 | 37.40 | $11.63 | 237201 |
| 2022-05-24 | 38.46 | $11.41 | 288346 |
| 2022-05-23 | 38.47 | $11.33 | 203900 |
| 2022-05-20 | 38.12 | $11.28 | 238400 |
| 2022-05-19 | 37.32 | $11.24 | 297007 |
| 2022-05-18 | 36.14 | $11.10 | 226700 |
| 2022-05-17 | 34.96 | $11.31 | 186730 |
| 2022-05-16 | 34.07 | $11.46 | 216527 |
| 2022-05-13 | 33.48 | $11.50 | 167639 |
| 2022-05-12 | 32.87 | $11.62 | 215120 |
| 2022-05-11 | 32.33 | $11.57 | 154700 |
| 2022-05-10 | 32.02 | $11.63 | 247500 |
| 2022-05-09 | 31.68 | $11.59 | 198700 |
| 2022-05-06 | 31.38 | $11.71 | 275541 |
| 2022-05-05 | 31.29 | $11.73 | 360030 |
| 2022-05-04 | 31.20 | $11.79 | 425900 |
| 2022-05-03 | 31.09 | $11.79 | 183700 |
| 2022-05-02 | 31.23 | $11.72 | 177325 |
| 2022-04-29 | 31.38 | $11.81 | 174547 |
| 2022-04-28 | 31.79 | $11.93 | 391919 |
| 2022-04-27 | 32.12 | $11.81 | 214200 |
| 2022-04-26 | 32.29 | $11.80 | 139019 |
| 2022-04-25 | 32.08 | $11.71 | 184300 |
| 2022-04-22 | 31.86 | $11.81 | 213900 |
| 2022-04-21 | 31.86 | $11.81 | 422900 |
| 2022-04-20 | 31.77 | $11.77 | 362218 |
| 2022-04-19 | 31.58 | $11.66 | 397017 |
| 2022-04-18 | 31.03 | $11.75 | 249743 |
| 2022-04-14 | 30.45 | $11.73 | 257104 |
| 2022-04-13 | 29.87 | $11.81 | 261700 |
| 2022-04-12 | 29.48 | $11.84 | 158800 |
| 2022-04-11 | 29.18 | $11.92 | 188310 |
| 2022-04-08 | 29.02 | $12.07 | 161711 |
| 2022-04-07 | 29.03 | $12.10 | 131000 |
| 2022-04-06 | 29.21 | $12.17 | 131219 |
| 2022-04-05 | 29.56 | $12.33 | 178200 |
| 2022-04-04 | 30.32 | $12.45 | 173331 |
| 2022-04-01 | 31.36 | $12.50 | 225400 |
| 2022-03-31 | 32.53 | $12.55 | 284802 |
| 2022-03-30 | 33.73 | $12.29 | 135817 |
| 2022-03-29 | 34.34 | $12.21 | 387303 |
| 2022-03-28 | 34.62 | $12.20 | 203900 |
| 2022-03-25 | 34.91 | $12.36 | 256635 |
| 2022-03-24 | 35.44 | $12.37 | 114400 |
| 2022-03-23 | 36.31 | $12.44 | 118027 |
| 2022-03-22 | 35.44 | $12.50 | 101900 |
| 2022-03-21 | 34.53 | $12.53 | 245536 |
| 2022-03-18 | 33.56 | $12.52 | 176210 |
| 2022-03-17 | 32.70 | $12.50 | 195916 |
| 2022-03-16 | 31.70 | $12.47 | 222300 |
| 2022-03-15 | 30.64 | $12.60 | 121935 |
| 2022-03-14 | 29.77 | $12.63 | 105840 |
| 2022-03-11 | 28.88 | $12.80 | 80900 |
| 2022-03-10 | 28.27 | $12.91 | 128843 |
| 2022-03-09 | 27.81 | $13.09 | 87700 |
| 2022-03-08 | 27.70 | $13.17 | 981100 |
| 2022-03-07 | 27.64 | $13.20 | 82028 |
| 2022-03-04 | 27.78 | $13.48 | 70400 |
| 2022-03-03 | 28.59 | $13.50 | 90439 |
| 2022-03-02 | 29.64 | $13.49 | 127100 |
| 2022-03-01 | 30.47 | $13.49 | 163011 |
| 2022-02-28 | 31.50 | $13.39 | 121201 |
| 2022-02-25 | 32.11 | $13.31 | 131941 |
| 2022-02-24 | 32.66 | $13.28 | 219100 |
| 2022-02-23 | 33.01 | $13.09 | 189800 |
| 2022-02-22 | 33.03 | $13.08 | 103418 |
| 2022-02-18 | 33.05 | $13.24 | 122200 |
| 2022-02-17 | 33.36 | $13.28 | 293300 |
| 2022-02-16 | 33.64 | $13.15 | 217407 |
| 2022-02-15 | 33.13 | $13.01 | 181700 |
| 2022-02-14 | 32.21 | $12.98 | 136200 |
| 2022-02-11 | 31.31 | $13.19 | 200101 |
| 2022-02-10 | 30.67 | $13.42 | 363903 |
| 2022-02-09 | 30.55 | $13.53 | 119500 |
| 2022-02-08 | 30.74 | $13.55 | 178100 |
| 2022-02-07 | 30.90 | $13.49 | 137412 |
| 2022-02-04 | 31.06 | $13.40 | 120518 |
| 2022-02-03 | 31.09 | $13.53 | 69525 |
| 2022-02-02 | 31.49 | $13.66 | 105200 |
| 2022-02-01 | 32.26 | $13.63 | 88536 |
| 2022-01-31 | 32.56 | $13.52 | 123749 |
| 2022-01-28 | 32.27 | $13.45 | 57500 |
| 2022-01-27 | 31.79 | $13.51 | 131200 |
| 2022-01-26 | 31.38 | $13.46 | 214900 |
| 2022-01-25 | 30.95 | $13.57 | 159600 |
| 2022-01-24 | 30.40 | $13.49 | 234910 |
| 2022-01-21 | 28.97 | $13.48 | 236046 |
| 2022-01-20 | 27.56 | $13.57 | 206731 |
| 2022-01-19 | 26.21 | $13.75 | 242605 |
| 2022-01-18 | 24.14 | $13.75 | 131400 |
| 2022-01-14 | 22.10 | $14.09 | 104942 |
| 2022-01-13 | 20.57 | $14.18 | 90400 |
| 2022-01-12 | 19.22 | $14.29 | 154000 |
| 2022-01-11 | 18.04 | $14.29 | 94919 |
| 2022-01-10 | 16.88 | $14.36 | 98100 |
| 2022-01-07 | 15.71 | $14.41 | 122600 |
| 2022-01-06 | 14.67 | $14.38 | 201900 |
| 2022-01-05 | 13.57 | $14.47 | 129500 |
| 2022-01-04 | 12.80 | $14.69 | 90700 |
| 2022-01-03 | 12.63 | $14.76 | 169200 |
| 2021-12-31 | 12.94 | $14.82 | 88900 |
| 2021-12-30 | 13.26 | $14.67 | 104600 |
| 2021-12-29 | 13.18 | $14.76 | 68001 |
| 2021-12-28 | 13.43 | $14.76 | 33400 |
| 2021-12-27 | 13.81 | $14.76 | 40100 |
| 2021-12-23 | 14.20 | $14.74 | 39121 |
| 2021-12-22 | 14.51 | $14.68 | 85846 |
| 2021-12-21 | 14.83 | $14.59 | 149306 |
| 2021-12-20 | 15.49 | $14.74 | 98710 |
| 2021-12-17 | 15.75 | $14.73 | 41200 |
| 2021-12-16 | 16.02 | $14.70 | 150829 |
| 2021-12-15 | 16.48 | $14.68 | 116500 |
| 2021-12-14 | 16.97 | $14.77 | 55400 |
| 2021-12-13 | 16.83 | $14.82 | 78200 |
| 2021-12-10 | 16.38 | $14.80 | 56900 |
| 2021-12-09 | 16.26 | $14.75 | 136900 |
| 2021-12-08 | 16.34 | $14.72 | 380621 |
| 2021-12-07 | 16.43 | $14.60 | 137000 |
| 2021-12-06 | 16.52 | $14.48 | 66947 |
| 2021-12-03 | 16.96 | $14.51 | 48939 |
| 2021-12-02 | 17.41 | $14.51 | 123037 |
| 2021-12-01 | 18.09 | $14.63 | 244400 |
| 2021-11-30 | 18.98 | $14.76 | 84535 |
| 2021-11-29 | 19.08 | $14.70 | 67644 |
| 2021-11-26 | 19.59 | $14.59 | 32040 |
| 2021-11-24 | 20.52 | $14.60 | 91700 |
| 2021-11-23 | 21.57 | $14.52 | 55841 |
| 2021-11-22 | 22.55 | $14.61 | 59838 |
| 2021-11-19 | 23.01 | $14.58 | 52513 |
| 2021-11-18 | 23.60 | $14.62 | 48100 |
| 2021-11-17 | 24.09 | $14.65 | 77100 |
| 2021-11-16 | 24.60 | $14.65 | 105747 |
| 2021-11-15 | 24.90 | $14.71 | 78000 |
| 2021-11-12 | 25.20 | $14.75 | 187600 |
| 2021-11-11 | 25.16 | $14.77 | 60900 |
| 2021-11-10 | 24.98 | $14.73 | 218512 |
| 2021-11-09 | 24.79 | $14.67 | 74700 |
| 2021-11-08 | 25.20 | $14.69 | 73633 |
| 2021-11-05 | 25.63 | $14.65 | 267300 |
| 2021-11-04 | 26.20 | $14.60 | 124600 |
| 2021-11-03 | 27.02 | $14.55 | 111114 |
| 2021-11-02 | 27.87 | $14.58 | 114100 |
| 2021-11-01 | 28.90 | $14.57 | 257929 |
| 2021-10-29 | 30.05 | $14.43 | 92945 |
| 2021-10-28 | 31.29 | $14.29 | 92300 |
| 2021-10-27 | 32.01 | $14.28 | 112313 |
| 2021-10-26 | 32.65 | $14.22 | 99202 |
| 2021-10-25 | 33.33 | $14.29 | 85100 |
| 2021-10-22 | 34.30 | $14.31 | 98100 |
| 2021-10-21 | 35.32 | $14.30 | 139127 |
| 2021-10-20 | 36.39 | $14.48 | 36636 |
| 2021-10-19 | 38.30 | $14.48 | 88605 |
| 2021-10-18 | 40.30 | $14.50 | 97900 |
| 2021-10-15 | 42.28 | $14.51 | 51300 |
| 2021-10-14 | 44.05 | $14.59 | 78928 |
| 2021-10-13 | 45.54 | $14.67 | 118215 |
| 2021-10-12 | 46.95 | $14.63 | 41500 |
| 2021-10-11 | 48.54 | $14.60 | 59300 |
| 2021-10-08 | 50.07 | $14.62 | 51800 |
| 2021-10-07 | 51.78 | $14.54 | 62828 |
| 2021-10-06 | 53.35 | $14.57 | 49500 |
| 2021-10-05 | 55.18 | $14.54 | 56012 |
| 2021-10-04 | 57.11 | $14.53 | 70236 |
| 2021-10-01 | 59.05 | $14.66 | 140100 |
| 2021-09-30 | 60.98 | $14.68 | 143604 |
| 2021-09-29 | 62.58 | $14.71 | 88400 |
| 2021-09-28 | 64.05 | $14.68 | 148413 |
| 2021-09-27 | 65.62 | $14.87 | 76900 |
| 2021-09-24 | 66.55 | $14.90 | 56100 |
| 2021-09-23 | 67.38 | $14.93 | 83500 |
| 2021-09-22 | 67.97 | $15.03 | 177300 |
| 2021-09-21 | 68.44 | $14.98 | 119900 |
| 2021-09-20 | 69.02 | $14.88 | 130542 |
| 2021-09-17 | 69.67 | $14.95 | 87738 |
| 2021-09-16 | 70.27 | $14.99 | 58500 |
| 2021-09-15 | 70.58 | $15.00 | 93100 |
| 2021-09-14 | 70.94 | $14.91 | 85500 |
| 2021-09-13 | 71.39 | $14.95 | 82507 |
| 2021-09-10 | 71.86 | $14.90 | 100527 |
| 2021-09-09 | 72.43 | $14.81 | 232700 |
| 2021-09-08 | 73.04 | $14.99 | 112800 |
| 2021-09-07 | 73.09 | $14.95 | 203625 |
| 2021-09-03 | 73.14 | $14.95 | 76325 |
| 2021-09-02 | 73.24 | $15.03 | 120725 |
| 2021-09-01 | 73.16 | $15.03 | 138500 |
| 2021-08-31 | 73.09 | $15.00 | 114018 |
| 2021-08-30 | 73.01 | $15.03 | 369321 |
| 2021-08-27 | 72.93 | $15.16 | 138828 |
| 2021-08-26 | 72.39 | $15.14 | 184700 |
| 2021-08-25 | 71.82 | $15.16 | 215900 |
| 2021-08-24 | 71.19 | $15.15 | 249638 |
| 2021-08-23 | 70.53 | $15.08 | 142408 |
| 2021-08-20 | 69.85 | $15.03 | 116500 |
| 2021-08-19 | 69.13 | $15.03 | 144148 |
| 2021-08-18 | 68.38 | $15.03 | 173500 |
| 2021-08-17 | 67.59 | $15.01 | 57100 |
| 2021-08-16 | 66.77 | $14.99 | 86812 |
| 2021-08-13 | 65.86 | $15.02 | 85900 |
| 2021-08-12 | 64.90 | $15.07 | 110300 |
| 2021-08-11 | 63.76 | $15.11 | 97500 |
| 2021-08-10 | 62.43 | $15.12 | 58119 |
| 2021-08-09 | 61.02 | $15.12 | 58413 |
| 2021-08-06 | 59.55 | $15.08 | 79700 |
| 2021-08-05 | 57.99 | $15.05 | 110203 |
| 2021-08-04 | 56.36 | $15.04 | 114238 |
| 2021-08-03 | 54.64 | $15.09 | 250828 |
| 2021-08-02 | 52.83 | $15.15 | 90500 |
| 2021-07-30 | 50.70 | $15.12 | 104415 |
| 2021-07-29 | 48.46 | $15.10 | 66003 |
| 2021-07-28 | 46.11 | $15.07 | 111100 |
| 2021-07-27 | 43.63 | $15.00 | 101600 |
| 2021-07-26 | 41.02 | $15.06 | 38303 |
| 2021-07-23 | 38.23 | $15.01 | 69733 |
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