Is AllianceBernstein Global High Income Fund (AWF) a Buy, Sell, or Hold?
Enter your email address below for free access to our AllianceBernstein Global High Income Fund (AWF) research center and poll results.
NYSE : AWF
AllianceBernstein Global High Income Fund
$10.12 USD
-$0.03 (-0.3%)
- Volume
- 460.56K
- Average Volume
- 408.86K
- Market Capitalization
- $872.64M
- P/E Ratio
- 13.52
- Dividend Yield
- 7.77%
- Price Target
- Year High
- $11.43
- Year Low
- $9.85
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.02
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
10.19
2026-07-17
Close Price
$10.12
Vol: 467324
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.01
Average
10.57
Maximum
12.43
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.19 | $10.12 | 467324 |
| 2026-07-16 | 10.19 | $10.15 | 376300 |
| 2026-07-15 | 10.20 | $10.17 | 291600 |
| 2026-07-14 | 10.20 | $10.19 | 278700 |
| 2026-07-13 | 10.19 | $10.15 | 394822 |
| 2026-07-10 | 10.19 | $10.22 | 227824 |
| 2026-07-09 | 10.19 | $10.20 | 355207 |
| 2026-07-08 | 10.19 | $10.13 | 647900 |
| 2026-07-07 | 10.18 | $10.17 | 321200 |
| 2026-07-06 | 10.18 | $10.23 | 318711 |
| 2026-07-02 | 10.18 | $10.20 | 407916 |
| 2026-07-01 | 10.18 | $10.31 | 321417 |
| 2026-06-30 | 10.18 | $10.30 | 412435 |
| 2026-06-29 | 10.18 | $10.25 | 441723 |
| 2026-06-26 | 10.18 | $10.20 | 399700 |
| 2026-06-25 | 10.19 | $10.23 | 347120 |
| 2026-06-24 | 10.20 | $10.17 | 217510 |
| 2026-06-23 | 10.20 | $10.18 | 293800 |
| 2026-06-22 | 10.20 | $10.14 | 240500 |
| 2026-06-18 | 10.21 | $10.15 | 280006 |
| 2026-06-17 | 10.21 | $10.12 | 358017 |
| 2026-06-16 | 10.21 | $10.21 | 210413 |
| 2026-06-15 | 10.20 | $10.16 | 320680 |
| 2026-06-12 | 10.19 | $10.15 | 217900 |
| 2026-06-11 | 10.19 | $10.16 | 211000 |
| 2026-06-10 | 10.19 | $10.10 | 245704 |
| 2026-06-09 | 10.20 | $10.14 | 284632 |
| 2026-06-08 | 10.20 | $10.12 | 373800 |
| 2026-06-05 | 10.20 | $10.09 | 405626 |
| 2026-06-04 | 10.20 | $10.16 | 483800 |
| 2026-06-03 | 10.22 | $10.23 | 363822 |
| 2026-06-02 | 10.22 | $10.33 | 306903 |
| 2026-06-01 | 10.22 | $10.29 | 252901 |
| 2026-05-29 | 10.22 | $10.32 | 131300 |
| 2026-05-28 | 10.23 | $10.34 | 205142 |
| 2026-05-27 | 10.23 | $10.34 | 305700 |
| 2026-05-26 | 10.24 | $10.28 | 252600 |
| 2026-05-22 | 10.24 | $10.21 | 274600 |
| 2026-05-21 | 10.26 | $10.24 | 925922 |
| 2026-05-20 | 10.27 | $10.22 | 672909 |
| 2026-05-19 | 10.28 | $10.02 | 327426 |
| 2026-05-18 | 10.30 | $10.03 | 388800 |
| 2026-05-15 | 10.32 | $10.07 | 451225 |
| 2026-05-14 | 10.34 | $10.18 | 294636 |
| 2026-05-13 | 10.36 | $10.18 | 317983 |
| 2026-05-12 | 10.38 | $10.16 | 432538 |
| 2026-05-11 | 10.40 | $10.09 | 956844 |
| 2026-05-08 | 10.41 | $10.19 | 474651 |
| 2026-05-07 | 10.43 | $10.21 | 634144 |
| 2026-05-06 | 10.43 | $10.41 | 1.1M |
| 2026-05-05 | 10.43 | $10.33 | 441803 |
| 2026-05-04 | 10.42 | $10.25 | 1.1M |
| 2026-05-01 | 10.42 | $10.30 | 2.5M |
| 2026-04-30 | 10.41 | $10.52 | 229004 |
| 2026-04-29 | 10.39 | $10.38 | 290000 |
| 2026-04-28 | 10.38 | $10.44 | 249444 |
| 2026-04-27 | 10.35 | $10.46 | 251209 |
| 2026-04-24 | 10.32 | $10.45 | 154421 |
| 2026-04-23 | 10.30 | $10.41 | 155483 |
| 2026-04-22 | 10.29 | $10.44 | 191100 |
| 2026-04-21 | 10.28 | $10.41 | 272100 |
| 2026-04-20 | 10.26 | $10.49 | 283300 |
| 2026-04-17 | 10.24 | $10.56 | 382518 |
| 2026-04-16 | 10.21 | $10.52 | 292300 |
| 2026-04-15 | 10.19 | $10.53 | 176731 |
| 2026-04-14 | 10.18 | $10.53 | 199785 |
| 2026-04-13 | 10.16 | $10.46 | 452441 |
| 2026-04-10 | 10.14 | $10.41 | 254200 |
| 2026-04-09 | 10.12 | $10.37 | 243400 |
| 2026-04-08 | 10.11 | $10.35 | 223200 |
| 2026-04-07 | 10.10 | $10.21 | 390501 |
| 2026-04-06 | 10.10 | $10.17 | 406545 |
| 2026-04-02 | 10.09 | $10.02 | 510024 |
| 2026-04-01 | 10.11 | $10.15 | 378500 |
| 2026-03-31 | 10.12 | $10.17 | 360000 |
| 2026-03-30 | 10.13 | $9.88 | 450368 |
| 2026-03-27 | 10.16 | $9.93 | 265006 |
| 2026-03-26 | 10.19 | $10.00 | 496921 |
| 2026-03-25 | 10.21 | $10.22 | 375700 |
| 2026-03-24 | 10.23 | $10.14 | 437726 |
| 2026-03-23 | 10.25 | $10.10 | 393100 |
| 2026-03-20 | 10.27 | $10.03 | 417046 |
| 2026-03-19 | 10.30 | $10.05 | 868203 |
| 2026-03-18 | 10.33 | $10.16 | 174245 |
| 2026-03-17 | 10.35 | $10.18 | 260300 |
| 2026-03-16 | 10.38 | $10.13 | 362443 |
| 2026-03-13 | 10.40 | $10.10 | 380409 |
| 2026-03-12 | 10.43 | $10.06 | 448834 |
| 2026-03-11 | 10.46 | $10.13 | 351745 |
| 2026-03-10 | 10.49 | $10.15 | 551200 |
| 2026-03-09 | 10.51 | $10.13 | 542297 |
| 2026-03-06 | 10.53 | $10.16 | 526506 |
| 2026-03-05 | 10.55 | $10.28 | 530836 |
| 2026-03-04 | 10.57 | $10.44 | 305248 |
| 2026-03-03 | 10.59 | $10.42 | 309700 |
| 2026-03-02 | 10.60 | $10.48 | 266029 |
| 2026-02-27 | 10.61 | $10.42 | 296000 |
| 2026-02-26 | 10.62 | $10.47 | 337446 |
| 2026-02-25 | 10.63 | $10.52 | 314835 |
| 2026-02-24 | 10.64 | $10.53 | 346900 |
| 2026-02-23 | 10.64 | $10.55 | 381600 |
| 2026-02-20 | 10.64 | $10.64 | 239500 |
| 2026-02-19 | 10.64 | $10.65 | 262900 |
| 2026-02-18 | 10.64 | $10.63 | 354946 |
| 2026-02-17 | 10.63 | $10.67 | 349141 |
| 2026-02-13 | 10.62 | $10.65 | 238721 |
| 2026-02-12 | 10.62 | $10.62 | 249500 |
| 2026-02-11 | 10.62 | $10.69 | 363700 |
| 2026-02-10 | 10.62 | $10.63 | 201005 |
| 2026-02-09 | 10.62 | $10.61 | 246805 |
| 2026-02-06 | 10.63 | $10.60 | 293400 |
| 2026-02-05 | 10.63 | $10.57 | 266535 |
| 2026-02-04 | 10.64 | $10.67 | 254137 |
| 2026-02-03 | 10.64 | $10.69 | 280300 |
| 2026-02-02 | 10.64 | $10.70 | 232900 |
| 2026-01-30 | 10.64 | $10.67 | 261900 |
| 2026-01-29 | 10.64 | $10.66 | 380700 |
| 2026-01-28 | 10.64 | $10.65 | 318100 |
| 2026-01-27 | 10.65 | $10.63 | 266200 |
| 2026-01-26 | 10.65 | $10.61 | 162843 |
| 2026-01-23 | 10.66 | $10.60 | 192973 |
| 2026-01-22 | 10.66 | $10.63 | 297514 |
| 2026-01-21 | 10.66 | $10.57 | 400200 |
| 2026-01-20 | 10.67 | $10.51 | 420226 |
| 2026-01-16 | 10.68 | $10.53 | 686100 |
| 2026-01-15 | 10.68 | $10.59 | 363400 |
| 2026-01-14 | 10.69 | $10.63 | 427446 |
| 2026-01-13 | 10.69 | $10.67 | 214500 |
| 2026-01-12 | 10.69 | $10.67 | 256000 |
| 2026-01-09 | 10.69 | $10.69 | 252731 |
| 2026-01-08 | 10.69 | $10.66 | 352810 |
| 2026-01-07 | 10.69 | $10.70 | 226700 |
| 2026-01-06 | 10.69 | $10.72 | 215400 |
| 2026-01-05 | 10.69 | $10.69 | 306236 |
| 2026-01-02 | 10.70 | $10.68 | 489638 |
| 2025-12-31 | 10.70 | $10.69 | 490400 |
| 2025-12-30 | 10.71 | $10.72 | 257600 |
| 2025-12-29 | 10.71 | $10.72 | 180300 |
| 2025-12-26 | 10.72 | $10.72 | 240542 |
| 2025-12-24 | 10.72 | $10.72 | 141423 |
| 2025-12-23 | 10.72 | $10.69 | 202245 |
| 2025-12-22 | 10.72 | $10.71 | 217618 |
| 2025-12-19 | 10.72 | $10.67 | 301200 |
| 2025-12-18 | 10.71 | $10.67 | 309700 |
| 2025-12-17 | 10.71 | $10.65 | 269200 |
| 2025-12-16 | 10.71 | $10.67 | 241400 |
| 2025-12-15 | 10.71 | $10.67 | 300900 |
| 2025-12-12 | 10.71 | $10.67 | 247000 |
| 2025-12-11 | 10.72 | $10.67 | 294216 |
| 2025-12-10 | 10.72 | $10.70 | 217400 |
| 2025-12-09 | 10.73 | $10.68 | 215539 |
| 2025-12-08 | 10.74 | $10.71 | 302404 |
| 2025-12-05 | 10.74 | $10.72 | 243700 |
| 2025-12-04 | 10.75 | $10.79 | 356334 |
| 2025-12-03 | 10.75 | $10.82 | 217300 |
| 2025-12-02 | 10.76 | $10.81 | 304232 |
| 2025-12-01 | 10.77 | $10.78 | 277741 |
| 2025-11-28 | 10.78 | $10.82 | 159300 |
| 2025-11-26 | 10.79 | $10.79 | 201300 |
| 2025-11-25 | 10.80 | $10.74 | 525707 |
| 2025-11-24 | 10.81 | $10.70 | 301200 |
| 2025-11-21 | 10.83 | $10.62 | 538100 |
| 2025-11-20 | 10.85 | $10.59 | 375900 |
| 2025-11-19 | 10.88 | $10.59 | 289465 |
| 2025-11-18 | 10.90 | $10.65 | 282700 |
| 2025-11-17 | 10.92 | $10.70 | 346300 |
| 2025-11-14 | 10.93 | $10.71 | 284620 |
| 2025-11-13 | 10.94 | $10.71 | 310134 |
| 2025-11-12 | 10.95 | $10.83 | 222939 |
| 2025-11-11 | 10.95 | $10.85 | 153048 |
| 2025-11-10 | 10.96 | $10.80 | 210738 |
| 2025-11-07 | 10.97 | $10.79 | 301930 |
| 2025-11-06 | 10.98 | $10.83 | 224900 |
| 2025-11-05 | 10.99 | $10.92 | 202949 |
| 2025-11-04 | 10.99 | $10.94 | 237001 |
| 2025-11-03 | 11.00 | $10.94 | 244900 |
| 2025-10-31 | 11.01 | $11.01 | 255400 |
| 2025-10-30 | 11.01 | $11.01 | 107838 |
| 2025-10-29 | 11.02 | $11.03 | 180923 |
| 2025-10-28 | 11.03 | $11.07 | 167931 |
| 2025-10-27 | 11.03 | $11.06 | 211220 |
| 2025-10-24 | 11.04 | $11.04 | 379600 |
| 2025-10-23 | 11.05 | $11.05 | 186800 |
| 2025-10-22 | 11.06 | $11.07 | 152802 |
| 2025-10-21 | 11.07 | $11.03 | 298231 |
| 2025-10-20 | 11.09 | $10.92 | 369413 |
| 2025-10-17 | 11.11 | $10.84 | 344600 |
| 2025-10-16 | 11.14 | $10.90 | 274549 |
| 2025-10-15 | 11.17 | $10.93 | 217942 |
| 2025-10-14 | 11.19 | $10.98 | 276300 |
| 2025-10-13 | 11.20 | $10.99 | 198249 |
| 2025-10-10 | 11.22 | $10.95 | 223405 |
| 2025-10-09 | 11.23 | $11.04 | 134028 |
| 2025-10-08 | 11.24 | $11.09 | 242022 |
| 2025-10-07 | 11.25 | $11.09 | 283029 |
| 2025-10-06 | 11.26 | $11.05 | 296423 |
| 2025-10-03 | 11.27 | $11.09 | 236019 |
| 2025-10-02 | 11.28 | $11.12 | 228533 |
| 2025-10-01 | 11.29 | $11.22 | 231000 |
| 2025-09-30 | 11.29 | $11.21 | 565900 |
| 2025-09-29 | 11.29 | $11.22 | 268647 |
| 2025-09-26 | 11.30 | $11.21 | 188135 |
| 2025-09-25 | 11.30 | $11.28 | 197331 |
| 2025-09-24 | 11.30 | $11.32 | 164900 |
| 2025-09-23 | 11.30 | $11.34 | 176935 |
| 2025-09-22 | 11.29 | $11.41 | 219921 |
| 2025-09-19 | 11.28 | $11.39 | 221224 |
| 2025-09-18 | 11.27 | $11.37 | 259600 |
| 2025-09-17 | 11.26 | $11.35 | 223919 |
| 2025-09-16 | 11.25 | $11.30 | 202548 |
| 2025-09-15 | 11.24 | $11.31 | 184700 |
| 2025-09-12 | 11.23 | $11.23 | 224200 |
| 2025-09-11 | 11.23 | $11.22 | 221230 |
| 2025-09-10 | 11.23 | $11.27 | 255238 |
| 2025-09-09 | 11.22 | $11.24 | 198043 |
| 2025-09-08 | 11.22 | $11.29 | 141700 |
| 2025-09-05 | 11.21 | $11.29 | 165817 |
| 2025-09-04 | 11.20 | $11.23 | 174007 |
| 2025-09-03 | 11.20 | $11.31 | 162100 |
| 2025-09-02 | 11.20 | $11.27 | 219237 |
| 2025-08-29 | 11.19 | $11.28 | 167808 |
| 2025-08-28 | 11.18 | $11.29 | 194626 |
| 2025-08-27 | 11.17 | $11.29 | 241816 |
| 2025-08-26 | 11.17 | $11.29 | 174435 |
| 2025-08-25 | 11.15 | $11.24 | 337749 |
| 2025-08-22 | 11.15 | $11.15 | 246331 |
| 2025-08-21 | 11.14 | $11.14 | 193725 |
| 2025-08-20 | 11.13 | $11.12 | 176136 |
| 2025-08-19 | 11.12 | $11.19 | 221200 |
| 2025-08-18 | 11.11 | $11.18 | 184744 |
| 2025-08-15 | 11.10 | $11.12 | 243700 |
| 2025-08-14 | 11.09 | $11.17 | 257100 |
| 2025-08-13 | 11.09 | $11.16 | 203100 |
| 2025-08-12 | 11.08 | $11.16 | 253000 |
| 2025-08-11 | 11.07 | $11.16 | 135711 |
| 2025-08-08 | 11.07 | $11.14 | 129100 |
| 2025-08-07 | 11.07 | $11.13 | 185000 |
| 2025-08-06 | 11.06 | $11.21 | 220229 |
| 2025-08-05 | 11.06 | $11.21 | 291561 |
| 2025-08-04 | 11.05 | $11.17 | 252134 |
| 2025-08-01 | 11.04 | $11.13 | 301107 |
| 2025-07-31 | 11.04 | $11.12 | 118506 |
| 2025-07-30 | 11.04 | $11.11 | 167900 |
| 2025-07-29 | 11.04 | $11.06 | 114908 |
| 2025-07-28 | 11.04 | $11.10 | 202713 |
| 2025-07-25 | 11.03 | $11.01 | 106800 |
| 2025-07-24 | 11.03 | $10.95 | 114813 |
| 2025-07-23 | 11.03 | $10.98 | 154700 |
| 2025-07-22 | 11.03 | $10.99 | 157500 |
| 2025-07-21 | 11.03 | $11.00 | 218700 |
| 2025-07-18 | 11.02 | $10.85 | 469900 |
| 2025-07-17 | 11.02 | $11.08 | 308800 |
| 2025-07-16 | 11.01 | $11.05 | 170628 |
| 2025-07-15 | 10.99 | $11.03 | 129441 |
| 2025-07-14 | 10.98 | $11.09 | 150348 |
| 2025-07-11 | 10.97 | $11.05 | 81500 |
| 2025-07-10 | 10.96 | $11.06 | 153529 |
| 2025-07-09 | 10.94 | $11.09 | 157516 |
| 2025-07-08 | 10.93 | $11.04 | 111710 |
| 2025-07-07 | 10.91 | $11.03 | 176046 |
| 2025-07-03 | 10.90 | $11.10 | 150810 |
| 2025-07-02 | 10.89 | $11.14 | 203321 |
| 2025-07-01 | 10.88 | $11.08 | 190000 |
| 2025-06-30 | 10.86 | $11.03 | 153638 |
| 2025-06-27 | 10.85 | $11.00 | 146004 |
| 2025-06-26 | 10.84 | $10.99 | 163102 |
| 2025-06-25 | 10.83 | $10.97 | 117644 |
| 2025-06-24 | 10.82 | $10.93 | 153735 |
| 2025-06-23 | 10.81 | $10.92 | 142200 |
| 2025-06-20 | 10.80 | $10.89 | 231433 |
| 2025-06-18 | 10.78 | $10.83 | 205400 |
| 2025-06-17 | 10.78 | $10.81 | 176034 |
| 2025-06-16 | 10.78 | $10.80 | 165715 |
| 2025-06-13 | 10.78 | $10.77 | 110900 |
| 2025-06-12 | 10.78 | $10.81 | 92797 |
| 2025-06-11 | 10.78 | $10.81 | 217137 |
| 2025-06-10 | 10.78 | $10.79 | 98400 |
| 2025-06-09 | 10.78 | $10.77 | 107600 |
| 2025-06-06 | 10.77 | $10.79 | 125400 |
| 2025-06-05 | 10.76 | $10.80 | 143900 |
| 2025-06-04 | 10.75 | $10.87 | 102408 |
| 2025-06-03 | 10.73 | $10.85 | 122325 |
| 2025-06-02 | 10.72 | $10.81 | 157135 |
| 2025-05-30 | 10.71 | $10.83 | 123811 |
| 2025-05-29 | 10.70 | $10.80 | 191431 |
| 2025-05-28 | 10.69 | $10.75 | 107400 |
| 2025-05-27 | 10.68 | $10.80 | 192239 |
| 2025-05-23 | 10.67 | $10.69 | 212500 |
| 2025-05-22 | 10.66 | $10.65 | 262900 |
| 2025-05-21 | 10.65 | $10.63 | 202828 |
| 2025-05-20 | 10.63 | $10.78 | 138900 |
| 2025-05-19 | 10.60 | $10.80 | 182905 |
| 2025-05-16 | 10.56 | $10.80 | 172300 |
| 2025-05-15 | 10.53 | $10.81 | 194400 |
| 2025-05-14 | 10.50 | $10.77 | 125800 |
| 2025-05-13 | 10.46 | $10.77 | 172046 |
| 2025-05-12 | 10.43 | $10.76 | 175900 |
| 2025-05-09 | 10.39 | $10.65 | 118344 |
| 2025-05-08 | 10.35 | $10.58 | 169700 |
| 2025-05-07 | 10.33 | $10.57 | 133700 |
| 2025-05-06 | 10.30 | $10.57 | 138900 |
| 2025-05-05 | 10.26 | $10.59 | 154801 |
| 2025-05-02 | 10.23 | $10.61 | 142140 |
| 2025-05-01 | 10.22 | $10.59 | 145300 |
| 2025-04-30 | 10.23 | $10.61 | 153861 |
| 2025-04-29 | 10.24 | $10.60 | 142634 |
| 2025-04-28 | 10.25 | $10.49 | 148546 |
| 2025-04-25 | 10.26 | $10.53 | 195000 |
| 2025-04-24 | 10.27 | $10.48 | 211200 |
| 2025-04-23 | 10.28 | $10.32 | 235154 |
| 2025-04-22 | 10.31 | $10.15 | 170500 |
| 2025-04-21 | 10.34 | $10.04 | 178891 |
| 2025-04-17 | 10.38 | $10.13 | 144234 |
| 2025-04-16 | 10.41 | $10.09 | 214800 |
| 2025-04-15 | 10.44 | $10.15 | 209900 |
| 2025-04-14 | 10.46 | $10.06 | 224600 |
| 2025-04-11 | 10.49 | $10.00 | 267325 |
| 2025-04-10 | 10.52 | $9.85 | 260500 |
| 2025-04-09 | 10.55 | $10.19 | 298730 |
| 2025-04-08 | 10.57 | $9.89 | 522249 |
| 2025-04-07 | 10.61 | $9.73 | 673915 |
| 2025-04-04 | 10.66 | $10.02 | 742211 |
| 2025-04-03 | 10.70 | $10.55 | 206232 |
| 2025-04-02 | 10.72 | $10.78 | 202642 |
| 2025-04-01 | 10.73 | $10.77 | 123246 |
| 2025-03-31 | 10.75 | $10.73 | 463219 |
| 2025-03-28 | 10.76 | $10.72 | 179324 |
| 2025-03-27 | 10.78 | $10.75 | 241545 |
| 2025-03-26 | 10.80 | $10.77 | 172961 |
| 2025-03-25 | 10.81 | $10.82 | 207800 |
| 2025-03-24 | 10.82 | $10.75 | 226300 |
| 2025-03-21 | 10.84 | $10.78 | 167700 |
| 2025-03-20 | 10.85 | $10.75 | 270700 |
| 2025-03-19 | 10.86 | $10.73 | 244833 |
| 2025-03-18 | 10.87 | $10.62 | 123500 |
| 2025-03-17 | 10.89 | $10.60 | 207900 |
| 2025-03-14 | 10.91 | $10.54 | 275525 |
| 2025-03-13 | 10.92 | $10.53 | 386900 |
| 2025-03-12 | 10.94 | $10.63 | 269500 |
| 2025-03-11 | 10.95 | $10.64 | 250400 |
| 2025-03-10 | 10.97 | $10.73 | 300800 |
| 2025-03-07 | 10.98 | $10.82 | 761200 |
| 2025-03-06 | 10.99 | $10.96 | 146401 |
| 2025-03-05 | 10.99 | $11.05 | 163030 |
| 2025-03-04 | 10.99 | $11.02 | 210500 |
| 2025-03-03 | 10.99 | $11.07 | 162500 |
| 2025-02-28 | 10.98 | $11.08 | 211800 |
| 2025-02-27 | 10.97 | $11.01 | 189800 |
| 2025-02-26 | 10.96 | $11.08 | 138205 |
| 2025-02-25 | 10.95 | $11.05 | 175423 |
| 2025-02-24 | 10.94 | $11.01 | 268439 |
| 2025-02-21 | 10.94 | $11.01 | 259407 |
| 2025-02-20 | 10.93 | $11.01 | 196218 |
| 2025-02-19 | 10.92 | $10.99 | 188000 |
| 2025-02-18 | 10.91 | $10.95 | 316407 |
| 2025-02-14 | 10.90 | $10.92 | 271118 |
| 2025-02-13 | 10.89 | $10.88 | 250900 |
| 2025-02-12 | 10.88 | $10.84 | 218614 |
| 2025-02-11 | 10.87 | $10.93 | 261006 |
| 2025-02-10 | 10.86 | $10.90 | 192053 |
| 2025-02-07 | 10.84 | $10.97 | 204933 |
| 2025-02-06 | 10.83 | $10.99 | 189239 |
| 2025-02-05 | 10.81 | $11.04 | 213132 |
| 2025-02-04 | 10.80 | $11.01 | 221200 |
| 2025-02-03 | 10.78 | $10.97 | 284534 |
| 2025-01-31 | 10.77 | $10.93 | 133400 |
| 2025-01-30 | 10.76 | $10.91 | 169400 |
| 2025-01-29 | 10.75 | $10.86 | 230038 |
| 2025-01-28 | 10.73 | $10.84 | 156045 |
| 2025-01-27 | 10.73 | $10.88 | 227600 |
| 2025-01-24 | 10.71 | $10.87 | 269300 |
| 2025-01-23 | 10.70 | $10.83 | 182118 |
| 2025-01-22 | 10.69 | $10.79 | 153527 |
| 2025-01-21 | 10.68 | $10.79 | 327000 |
| 2025-01-17 | 10.67 | $10.77 | 252744 |
| 2025-01-16 | 10.67 | $10.75 | 258200 |
| 2025-01-15 | 10.67 | $10.73 | 189618 |
| 2025-01-14 | 10.68 | $10.65 | 155619 |
| 2025-01-13 | 10.69 | $10.62 | 161800 |
| 2025-01-10 | 10.70 | $10.64 | 307627 |
| 2025-01-08 | 10.71 | $10.70 | 336236 |
| 2025-01-07 | 10.72 | $10.67 | 237126 |
| 2025-01-06 | 10.73 | $10.72 | 175136 |
| 2025-01-03 | 10.75 | $10.76 | 216904 |
| 2025-01-02 | 10.76 | $10.71 | 211106 |
| 2024-12-31 | 10.78 | $10.73 | 365200 |
| 2024-12-30 | 10.79 | $10.62 | 355200 |
| 2024-12-27 | 10.81 | $10.61 | 145100 |
| 2024-12-26 | 10.83 | $10.67 | 234214 |
| 2024-12-24 | 10.84 | $10.66 | 187900 |
| 2024-12-23 | 10.86 | $10.60 | 446500 |
| 2024-12-20 | 10.87 | $10.58 | 563600 |
| 2024-12-19 | 10.89 | $10.56 | 458515 |
| 2024-12-18 | 10.90 | $10.62 | 326065 |
| 2024-12-17 | 10.91 | $10.73 | 232900 |
| 2024-12-16 | 10.91 | $10.83 | 196109 |
| 2024-12-13 | 10.90 | $10.86 | 201900 |
| 2024-12-12 | 10.90 | $10.83 | 215637 |
| 2024-12-11 | 10.90 | $10.89 | 178842 |
| 2024-12-10 | 10.90 | $10.87 | 166222 |
| 2024-12-09 | 10.91 | $10.90 | 168200 |
| 2024-12-06 | 10.91 | $10.94 | 245046 |
| 2024-12-05 | 10.91 | $10.98 | 209700 |
| 2024-12-04 | 10.91 | $11.07 | 227800 |
| 2024-12-03 | 10.91 | $11.05 | 155064 |
| 2024-12-02 | 10.90 | $11.01 | 310574 |
| 2024-11-29 | 10.89 | $11.01 | 76126 |
| 2024-11-27 | 10.88 | $10.97 | 236647 |
| 2024-11-26 | 10.88 | $10.90 | 172348 |
| 2024-11-25 | 10.87 | $10.92 | 272900 |
| 2024-11-22 | 10.87 | $10.92 | 316418 |
| 2024-11-21 | 10.87 | $10.85 | 422732 |
| 2024-11-20 | 10.88 | $10.79 | 185849 |
| 2024-11-19 | 10.88 | $10.80 | 250903 |
| 2024-11-18 | 10.89 | $10.75 | 202115 |
| 2024-11-15 | 10.90 | $10.77 | 224014 |
| 2024-11-14 | 10.91 | $10.75 | 236126 |
| 2024-11-13 | 10.93 | $10.83 | 230300 |
| 2024-11-12 | 10.93 | $10.89 | 176688 |
| 2024-11-11 | 10.94 | $11.01 | 237900 |
| 2024-11-08 | 10.94 | $11.00 | 188700 |
| 2024-11-07 | 10.95 | $11.00 | 321500 |
| 2024-11-06 | 10.96 | $10.99 | 364100 |
| 2024-11-05 | 10.96 | $10.94 | 243400 |
| 2024-11-04 | 10.98 | $10.86 | 168400 |
| 2024-11-01 | 10.99 | $10.87 | 175100 |
| 2024-10-31 | 11.01 | $10.88 | 234700 |
| 2024-10-30 | 11.02 | $10.84 | 174800 |
| 2024-10-29 | 11.04 | $10.82 | 260718 |
| 2024-10-28 | 11.07 | $10.90 | 137827 |
| 2024-10-25 | 11.09 | $10.94 | 164036 |
| 2024-10-24 | 11.11 | $10.92 | 144700 |
| 2024-10-23 | 11.13 | $10.92 | 140437 |
| 2024-10-22 | 11.14 | $10.95 | 310225 |
| 2024-10-21 | 11.16 | $10.98 | 234645 |
| 2024-10-18 | 11.17 | $10.99 | 322000 |
| 2024-10-17 | 11.18 | $10.97 | 306500 |
| 2024-10-16 | 11.19 | $11.00 | 904600 |
| 2024-10-15 | 11.19 | $11.03 | 176319 |
| 2024-10-14 | 11.20 | $11.07 | 214800 |
| 2024-10-11 | 11.20 | $11.11 | 128800 |
| 2024-10-10 | 11.20 | $11.12 | 180337 |
| 2024-10-09 | 11.19 | $11.18 | 214100 |
| 2024-10-08 | 11.19 | $11.15 | 94908 |
| 2024-10-07 | 11.18 | $11.16 | 113933 |
| 2024-10-04 | 11.18 | $11.19 | 142800 |
| 2024-10-03 | 11.17 | $11.15 | 219600 |
| 2024-10-02 | 11.17 | $11.31 | 97720 |
| 2024-10-01 | 11.17 | $11.29 | 122400 |
| 2024-09-30 | 11.16 | $11.34 | 169508 |
| 2024-09-27 | 11.15 | $11.31 | 145507 |
| 2024-09-26 | 11.15 | $11.29 | 131800 |
| 2024-09-25 | 11.14 | $11.23 | 174300 |
| 2024-09-24 | 11.13 | $11.24 | 131832 |
| 2024-09-23 | 11.13 | $11.19 | 148037 |
| 2024-09-20 | 11.12 | $11.21 | 181905 |
| 2024-09-19 | 11.11 | $11.17 | 211812 |
| 2024-09-18 | 11.11 | $11.14 | 167000 |
| 2024-09-17 | 11.10 | $11.16 | 233000 |
| 2024-09-16 | 11.10 | $11.07 | 146100 |
| 2024-09-13 | 11.09 | $11.08 | 179900 |
| 2024-09-12 | 11.09 | $11.01 | 175400 |
| 2024-09-11 | 11.08 | $11.02 | 183100 |
| 2024-09-10 | 11.07 | $11.02 | 183202 |
| 2024-09-09 | 11.05 | $11.13 | 214400 |
| 2024-09-06 | 11.03 | $11.10 | 192500 |
| 2024-09-05 | 11.02 | $11.13 | 127626 |
| 2024-09-04 | 10.99 | $11.22 | 187400 |
| 2024-09-03 | 10.96 | $11.18 | 284841 |
| 2024-08-30 | 10.92 | $11.18 | 123700 |
| 2024-08-29 | 10.89 | $11.15 | 108475 |
| 2024-08-28 | 10.86 | $11.11 | 134100 |
| 2024-08-27 | 10.83 | $11.11 | 162700 |
| 2024-08-26 | 10.81 | $11.13 | 200600 |
| 2024-08-23 | 10.78 | $11.10 | 165200 |
| 2024-08-22 | 10.75 | $11.01 | 166900 |
| 2024-08-21 | 10.73 | $11.06 | 177900 |
| 2024-08-20 | 10.70 | $11.08 | 165242 |
| 2024-08-19 | 10.67 | $11.08 | 251700 |
| 2024-08-16 | 10.64 | $10.98 | 276700 |
| 2024-08-15 | 10.61 | $10.91 | 257201 |
| 2024-08-14 | 10.59 | $10.83 | 356200 |
| 2024-08-13 | 10.57 | $10.80 | 252900 |
| 2024-08-12 | 10.56 | $10.75 | 202012 |
| 2024-08-09 | 10.54 | $10.78 | 250944 |
| 2024-08-08 | 10.53 | $10.73 | 413207 |
| 2024-08-07 | 10.52 | $10.63 | 601110 |
| 2024-08-06 | 10.52 | $10.55 | 406500 |
| 2024-08-05 | 10.52 | $10.38 | 367407 |
| 2024-08-02 | 10.53 | $10.57 | 669523 |
| 2024-08-01 | 10.53 | $10.58 | 224883 |
| 2024-07-31 | 10.53 | $10.61 | 239500 |
| 2024-07-30 | 10.53 | $10.57 | 196326 |
| 2024-07-29 | 10.53 | $10.58 | 197900 |
| 2024-07-26 | 10.53 | $10.57 | 155935 |
| 2024-07-25 | 10.52 | $10.51 | 239803 |
| 2024-07-24 | 10.52 | $10.48 | 122500 |
| 2024-07-23 | 10.52 | $10.51 | 257300 |
| 2024-07-22 | 10.53 | $10.47 | 117800 |
| 2024-07-19 | 10.53 | $10.41 | 552638 |
| 2024-07-18 | 10.54 | $10.42 | 228639 |
| 2024-07-17 | 10.55 | $10.49 | 212800 |
| 2024-07-16 | 10.56 | $10.53 | 203147 |
| 2024-07-15 | 10.56 | $10.50 | 298940 |
| 2024-07-12 | 10.57 | $10.55 | 192106 |
| 2024-07-11 | 10.57 | $10.49 | 429384 |
| 2024-07-10 | 10.58 | $10.60 | 161015 |
| 2024-07-09 | 10.58 | $10.62 | 234816 |
| 2024-07-08 | 10.58 | $10.59 | 181339 |
| 2024-07-05 | 10.58 | $10.60 | 175100 |
| 2024-07-03 | 10.59 | $10.58 | 172540 |
| 2024-07-02 | 10.60 | $10.58 | 188606 |
| 2024-07-01 | 10.60 | $10.53 | 187880 |
| 2024-06-28 | 10.61 | $10.48 | 425900 |
| 2024-06-27 | 10.62 | $10.50 | 134700 |
| 2024-06-26 | 10.62 | $10.51 | 111036 |
| 2024-06-25 | 10.63 | $10.53 | 146700 |
| 2024-06-24 | 10.64 | $10.55 | 400900 |
| 2024-06-21 | 10.64 | $10.59 | 153657 |
| 2024-06-20 | 10.65 | $10.62 | 157530 |
| 2024-06-18 | 10.66 | $10.58 | 161400 |
| 2024-06-17 | 10.66 | $10.61 | 170300 |
| 2024-06-14 | 10.66 | $10.58 | 64200 |
| 2024-06-13 | 10.66 | $10.67 | 127000 |
| 2024-06-12 | 10.66 | $10.64 | 154239 |
| 2024-06-11 | 10.65 | $10.61 | 99445 |
| 2024-06-10 | 10.64 | $10.61 | 141706 |
| 2024-06-07 | 10.64 | $10.60 | 256541 |
| 2024-06-06 | 10.63 | $10.64 | 154822 |
| 2024-06-05 | 10.63 | $10.74 | 234900 |
| 2024-06-04 | 10.62 | $10.77 | 185343 |
| 2024-06-03 | 10.61 | $10.73 | 152300 |
| 2024-05-31 | 10.59 | $10.68 | 164203 |
| 2024-05-30 | 10.58 | $10.63 | 85115 |
| 2024-05-29 | 10.57 | $10.59 | 132000 |
| 2024-05-28 | 10.56 | $10.59 | 188300 |
| 2024-05-24 | 10.55 | $10.67 | 76100 |
| 2024-05-23 | 10.54 | $10.64 | 134600 |
| 2024-05-22 | 10.52 | $10.72 | 136100 |
| 2024-05-21 | 10.50 | $10.80 | 174600 |
| 2024-05-20 | 10.47 | $10.67 | 143000 |
| 2024-05-17 | 10.45 | $10.59 | 130700 |
| 2024-05-16 | 10.42 | $10.56 | 123721 |
| 2024-05-15 | 10.40 | $10.64 | 223000 |
| 2024-05-14 | 10.37 | $10.51 | 104000 |
| 2024-05-13 | 10.34 | $10.50 | 124429 |
| 2024-05-10 | 10.32 | $10.50 | 82300 |
| 2024-05-09 | 10.30 | $10.51 | 137700 |
| 2024-05-08 | 10.29 | $10.51 | 119028 |
| 2024-05-07 | 10.28 | $10.50 | 154412 |
| 2024-05-06 | 10.28 | $10.56 | 159100 |
| 2024-05-03 | 10.28 | $10.47 | 163600 |
| 2024-05-02 | 10.28 | $10.43 | 107537 |
| 2024-05-01 | 10.28 | $10.46 | 236700 |
| 2024-04-30 | 10.29 | $10.40 | 199900 |
| 2024-04-29 | 10.30 | $10.41 | 219100 |
| 2024-04-26 | 10.31 | $10.34 | 91934 |
| 2024-04-25 | 10.33 | $10.27 | 272700 |
| 2024-04-24 | 10.35 | $10.28 | 277232 |
| 2024-04-23 | 10.36 | $10.32 | 218100 |
| 2024-04-22 | 10.38 | $10.21 | 253939 |
| 2024-04-19 | 10.39 | $10.05 | 200700 |
| 2024-04-18 | 10.42 | $10.03 | 238884 |
| 2024-04-17 | 10.45 | $10.08 | 295107 |
| 2024-04-16 | 10.47 | $9.98 | 224427 |
| 2024-04-15 | 10.49 | $10.02 | 337200 |
| 2024-04-12 | 10.51 | $10.18 | 150728 |
| 2024-04-11 | 10.52 | $10.28 | 279293 |
| 2024-04-10 | 10.53 | $10.38 | 170900 |
| 2024-04-09 | 10.54 | $10.50 | 80500 |
| 2024-04-08 | 10.53 | $10.47 | 231510 |
| 2024-04-05 | 10.53 | $10.51 | 140605 |
| 2024-04-04 | 10.52 | $10.52 | 254622 |
| 2024-04-03 | 10.51 | $10.60 | 127000 |
| 2024-04-02 | 10.50 | $10.61 | 164522 |
| 2024-04-01 | 10.50 | $10.65 | 324340 |
| 2024-03-28 | 10.49 | $10.62 | 239300 |
| 2024-03-27 | 10.48 | $10.65 | 181700 |
| 2024-03-26 | 10.47 | $10.60 | 208117 |
| 2024-03-25 | 10.46 | $10.56 | 225729 |
| 2024-03-22 | 10.45 | $10.59 | 191400 |
| 2024-03-21 | 10.44 | $10.61 | 265202 |
| 2024-03-20 | 10.43 | $10.53 | 301533 |
| 2024-03-19 | 10.42 | $10.44 | 166284 |
| 2024-03-18 | 10.42 | $10.43 | 176121 |
| 2024-03-15 | 10.42 | $10.45 | 144324 |
| 2024-03-14 | 10.41 | $10.44 | 198400 |
| 2024-03-13 | 10.41 | $10.50 | 206909 |
| 2024-03-12 | 10.40 | $10.47 | 172100 |
| 2024-03-11 | 10.40 | $10.37 | 159045 |
| 2024-03-08 | 10.40 | $10.37 | 206113 |
| 2024-03-07 | 10.40 | $10.38 | 151900 |
| 2024-03-06 | 10.40 | $10.41 | 145300 |
| 2024-03-05 | 10.40 | $10.40 | 144700 |
| 2024-03-04 | 10.40 | $10.48 | 138416 |
| 2024-03-01 | 10.39 | $10.52 | 191469 |
| 2024-02-29 | 10.39 | $10.42 | 138116 |
| 2024-02-28 | 10.39 | $10.39 | 105700 |
| 2024-02-27 | 10.39 | $10.37 | 105311 |
| 2024-02-26 | 10.40 | $10.36 | 159919 |
| 2024-02-23 | 10.40 | $10.40 | 100409 |
| 2024-02-22 | 10.40 | $10.38 | 153200 |
| 2024-02-21 | 10.40 | $10.39 | 154312 |
| 2024-02-20 | 10.39 | $10.42 | 199000 |
| 2024-02-16 | 10.39 | $10.39 | 137245 |
| 2024-02-15 | 10.38 | $10.42 | 172204 |
| 2024-02-14 | 10.37 | $10.43 | 273100 |
| 2024-02-13 | 10.35 | $10.32 | 167849 |
| 2024-02-12 | 10.35 | $10.39 | 191600 |
| 2024-02-09 | 10.34 | $10.38 | 221900 |
| 2024-02-08 | 10.33 | $10.39 | 148000 |
| 2024-02-07 | 10.33 | $10.42 | 159331 |
| 2024-02-06 | 10.32 | $10.39 | 157007 |
| 2024-02-05 | 10.31 | $10.30 | 202900 |
| 2024-02-02 | 10.30 | $10.35 | 172000 |
| 2024-02-01 | 10.29 | $10.43 | 234213 |
| 2024-01-31 | 10.28 | $10.47 | 205125 |
| 2024-01-30 | 10.26 | $10.47 | 184427 |
| 2024-01-29 | 10.25 | $10.44 | 127400 |
| 2024-01-26 | 10.23 | $10.42 | 142614 |
| 2024-01-25 | 10.22 | $10.38 | 117507 |
| 2024-01-24 | 10.21 | $10.34 | 121708 |
| 2024-01-23 | 10.19 | $10.33 | 137100 |
| 2024-01-22 | 10.18 | $10.32 | 352800 |
| 2024-01-19 | 10.16 | $10.23 | 717430 |
| 2024-01-18 | 10.15 | $10.17 | 201300 |
| 2024-01-17 | 10.15 | $10.15 | 282200 |
| 2024-01-16 | 10.14 | $10.22 | 356744 |
| 2024-01-12 | 10.13 | $10.21 | 139407 |
| 2024-01-11 | 10.12 | $10.23 | 196200 |
| 2024-01-10 | 10.10 | $10.26 | 183200 |
| 2024-01-09 | 10.08 | $10.25 | 233700 |
| 2024-01-08 | 10.06 | $10.22 | 176600 |
| 2024-01-05 | 10.04 | $10.15 | 138800 |
| 2024-01-04 | 10.03 | $10.15 | 221100 |
| 2024-01-03 | 10.02 | $10.16 | 134918 |
| 2024-01-02 | 10.01 | $10.19 | 196935 |
| 2023-12-29 | 9.99 | $10.12 | 146939 |
| 2023-12-28 | 9.98 | $10.15 | 195700 |
| 2023-12-27 | 9.96 | $10.14 | 144000 |
| 2023-12-26 | 9.94 | $10.14 | 219400 |
| 2023-12-22 | 9.92 | $10.09 | 210655 |
| 2023-12-21 | 9.90 | $10.04 | 163800 |
| 2023-12-20 | 9.89 | $9.97 | 244200 |
| 2023-12-19 | 9.88 | $10.05 | 246100 |
| 2023-12-18 | 9.87 | $10.05 | 253200 |
| 2023-12-15 | 9.85 | $10.05 | 157400 |
| 2023-12-14 | 9.83 | $10.03 | 304500 |
| 2023-12-13 | 9.81 | $9.98 | 471345 |
| 2023-12-12 | 9.79 | $9.77 | 180400 |
| 2023-12-11 | 9.78 | $9.85 | 241800 |
| 2023-12-08 | 9.76 | $9.85 | 145011 |
| 2023-12-07 | 9.74 | $9.90 | 142341 |
| 2023-12-06 | 9.72 | $9.93 | 178800 |
| 2023-12-05 | 9.70 | $9.92 | 213133 |
| 2023-12-04 | 9.69 | $9.89 | 150200 |
| 2023-12-01 | 9.67 | $9.91 | 197512 |
| 2023-11-30 | 9.65 | $9.79 | 132300 |
| 2023-11-29 | 9.63 | $9.79 | 158000 |
| 2023-11-28 | 9.61 | $9.72 | 108300 |
| 2023-11-27 | 9.59 | $9.75 | 113648 |
| 2023-11-24 | 9.57 | $9.82 | 111302 |
| 2023-11-22 | 9.54 | $9.76 | 84236 |
| 2023-11-21 | 9.51 | $9.76 | 119500 |
| 2023-11-20 | 9.49 | $9.80 | 192800 |
| 2023-11-17 | 9.47 | $9.74 | 149501 |
| 2023-11-16 | 9.45 | $9.71 | 149500 |
| 2023-11-15 | 9.43 | $9.62 | 192417 |
| 2023-11-14 | 9.42 | $9.58 | 277100 |
| 2023-11-13 | 9.40 | $9.48 | 236000 |
| 2023-11-10 | 9.40 | $9.45 | 230200 |
| 2023-11-09 | 9.40 | $9.51 | 119634 |
| 2023-11-08 | 9.40 | $9.56 | 145900 |
| 2023-11-07 | 9.40 | $9.53 | 176800 |
| 2023-11-06 | 9.40 | $9.53 | 142700 |
| 2023-11-03 | 9.39 | $9.63 | 243328 |
| 2023-11-02 | 9.39 | $9.48 | 230100 |
| 2023-11-01 | 9.39 | $9.41 | 217500 |
| 2023-10-31 | 9.39 | $9.29 | 252900 |
| 2023-10-30 | 9.40 | $9.35 | 108545 |
| 2023-10-27 | 9.42 | $9.30 | 152007 |
| 2023-10-26 | 9.44 | $9.23 | 136622 |
| 2023-10-25 | 9.46 | $9.24 | 112006 |
| 2023-10-24 | 9.48 | $9.41 | 98200 |
| 2023-10-23 | 9.49 | $9.38 | 176234 |
| 2023-10-20 | 9.52 | $9.28 | 157900 |
| 2023-10-19 | 9.55 | $9.33 | 149101 |
| 2023-10-18 | 9.57 | $9.37 | 248028 |
| 2023-10-17 | 9.59 | $9.31 | 127700 |
| 2023-10-16 | 9.62 | $9.36 | 221348 |
| 2023-10-13 | 9.64 | $9.43 | 114324 |
| 2023-10-12 | 9.66 | $9.48 | 245800 |
| 2023-10-11 | 9.68 | $9.57 | 126144 |
| 2023-10-10 | 9.69 | $9.53 | 106818 |
| 2023-10-09 | 9.71 | $9.51 | 155136 |
| 2023-10-06 | 9.72 | $9.47 | 231721 |
| 2023-10-05 | 9.74 | $9.49 | 164500 |
| 2023-10-04 | 9.76 | $9.56 | 163100 |
| 2023-10-03 | 9.78 | $9.47 | 198100 |
| 2023-10-02 | 9.80 | $9.60 | 196700 |
| 2023-09-29 | 9.82 | $9.70 | 184817 |
| 2023-09-28 | 9.83 | $9.68 | 238600 |
| 2023-09-27 | 9.84 | $9.71 | 206600 |
| 2023-09-26 | 9.85 | $9.66 | 317400 |
| 2023-09-25 | 9.86 | $9.85 | 193023 |
| 2023-09-22 | 9.86 | $9.85 | 128618 |
| 2023-09-21 | 9.86 | $9.79 | 167335 |
| 2023-09-20 | 9.87 | $9.86 | 142400 |
| 2023-09-19 | 9.87 | $9.81 | 104046 |
| 2023-09-18 | 9.88 | $9.84 | 118600 |
| 2023-09-15 | 9.88 | $9.85 | 110500 |
| 2023-09-14 | 9.87 | $9.79 | 133129 |
| 2023-09-13 | 9.88 | $9.83 | 84232 |
| 2023-09-12 | 9.88 | $9.80 | 81444 |
| 2023-09-11 | 9.89 | $9.80 | 225700 |
| 2023-09-08 | 9.90 | $9.83 | 99415 |
| 2023-09-07 | 9.90 | $9.88 | 93600 |
| 2023-09-06 | 9.90 | $9.95 | 104500 |
| 2023-09-05 | 9.90 | $9.93 | 240948 |
| 2023-09-01 | 9.90 | $9.97 | 123416 |
| 2023-08-31 | 9.89 | $9.95 | 137500 |
| 2023-08-30 | 9.88 | $9.90 | 133300 |
| 2023-08-29 | 9.88 | $9.89 | 159800 |
| 2023-08-28 | 9.88 | $9.89 | 135600 |
| 2023-08-25 | 9.88 | $9.88 | 113600 |
| 2023-08-24 | 9.88 | $9.84 | 257900 |
| 2023-08-23 | 9.88 | $9.91 | 211500 |
| 2023-08-22 | 9.88 | $9.87 | 169400 |
| 2023-08-21 | 9.88 | $9.91 | 215355 |
| 2023-08-18 | 9.88 | $9.85 | 200240 |
| 2023-08-17 | 9.88 | $9.81 | 217548 |
| 2023-08-16 | 9.88 | $9.90 | 190900 |
| 2023-08-15 | 9.88 | $9.88 | 156942 |
| 2023-08-14 | 9.88 | $9.94 | 138143 |
| 2023-08-11 | 9.87 | $9.92 | 222100 |
| 2023-08-10 | 9.87 | $9.95 | 143000 |
| 2023-08-09 | 9.87 | $9.95 | 180000 |
| 2023-08-08 | 9.87 | $9.91 | 177400 |
| 2023-08-07 | 9.87 | $9.88 | 190200 |
| 2023-08-04 | 9.86 | $9.82 | 225526 |
| 2023-08-03 | 9.86 | $9.73 | 228400 |
| 2023-08-02 | 9.87 | $9.85 | 259716 |
| 2023-08-01 | 9.87 | $9.94 | 353546 |
| 2023-07-31 | 9.87 | $9.93 | 280116 |
| 2023-07-28 | 9.87 | $9.89 | 208900 |
| 2023-07-27 | 9.87 | $9.82 | 194100 |
| 2023-07-26 | 9.88 | $9.86 | 201200 |
| 2023-07-25 | 9.88 | $9.85 | 254400 |
| 2023-07-24 | 9.88 | $9.91 | 250000 |
| 2023-07-21 | 9.87 | $9.80 | 344103 |
| 2023-07-20 | 9.88 | $9.85 | 249345 |
| 2023-07-19 | 9.88 | $9.90 | 177136 |
| 2023-07-18 | 9.88 | $9.86 | 203719 |
| 2023-07-17 | 9.87 | $9.82 | 196800 |
| 2023-07-14 | 9.86 | $9.89 | 133300 |
| 2023-07-13 | 9.85 | $9.94 | 149348 |
| 2023-07-12 | 9.84 | $9.94 | 135300 |
| 2023-07-11 | 9.82 | $9.84 | 186100 |
| 2023-07-10 | 9.81 | $9.76 | 233945 |
| 2023-07-07 | 9.80 | $9.80 | 149952 |
| 2023-07-06 | 9.79 | $9.85 | 130700 |
| 2023-07-05 | 9.78 | $9.95 | 211400 |
| 2023-07-03 | 9.77 | $9.97 | 140900 |
| 2023-06-30 | 9.77 | $9.96 | 119400 |
| 2023-06-29 | 9.75 | $9.91 | 138111 |
| 2023-06-28 | 9.74 | $9.96 | 138700 |
| 2023-06-27 | 9.72 | $9.87 | 198400 |
| 2023-06-26 | 9.70 | $9.87 | 175518 |
| 2023-06-23 | 9.68 | $9.75 | 206760 |
| 2023-06-22 | 9.66 | $9.84 | 107808 |
| 2023-06-21 | 9.65 | $9.86 | 134848 |
| 2023-06-20 | 9.63 | $9.86 | 240400 |
| 2023-06-16 | 9.62 | $9.73 | 205700 |
| 2023-06-15 | 9.61 | $9.69 | 254268 |
| 2023-06-14 | 9.60 | $9.66 | 212710 |
| 2023-06-13 | 9.60 | $9.64 | 136945 |
| 2023-06-12 | 9.60 | $9.63 | 132923 |
| 2023-06-09 | 9.61 | $9.62 | 114000 |
| 2023-06-08 | 9.61 | $9.65 | 121720 |
| 2023-06-07 | 9.62 | $9.62 | 199920 |
| 2023-06-06 | 9.63 | $9.60 | 375221 |
| 2023-06-05 | 9.65 | $9.72 | 177391 |
| 2023-06-02 | 9.67 | $9.88 | 158700 |
| 2023-06-01 | 9.66 | $9.69 | 139800 |
| 2023-05-31 | 9.68 | $9.63 | 122900 |
| 2023-05-30 | 9.69 | $9.57 | 108300 |
| 2023-05-26 | 9.71 | $9.49 | 164439 |
| 2023-05-25 | 9.73 | $9.45 | 158400 |
| 2023-05-24 | 9.75 | $9.45 | 118104 |
| 2023-05-23 | 9.77 | $9.54 | 255717 |
| 2023-05-22 | 9.78 | $9.51 | 326701 |
| 2023-05-19 | 9.80 | $9.59 | 178500 |
| 2023-05-18 | 9.81 | $9.57 | 138000 |
| 2023-05-17 | 9.82 | $9.58 | 237400 |
| 2023-05-16 | 9.84 | $9.61 | 120900 |
| 2023-05-15 | 9.86 | $9.65 | 162702 |
| 2023-05-12 | 9.87 | $9.68 | 174730 |
| 2023-05-11 | 9.88 | $9.72 | 177300 |
| 2023-05-10 | 9.89 | $9.77 | 284046 |
| 2023-05-09 | 9.90 | $9.91 | 240144 |
| 2023-05-08 | 9.89 | $9.98 | 188300 |
| 2023-05-05 | 9.87 | $10.03 | 295311 |
| 2023-05-04 | 9.85 | $9.85 | 175627 |
| 2023-05-03 | 9.85 | $9.95 | 183728 |
| 2023-05-02 | 9.83 | $9.89 | 173400 |
| 2023-05-01 | 9.83 | $9.97 | 245900 |
| 2023-04-28 | 9.82 | $9.89 | 163126 |
| 2023-04-27 | 9.81 | $9.83 | 242000 |
| 2023-04-26 | 9.80 | $9.85 | 193000 |
| 2023-04-25 | 9.79 | $9.77 | 143900 |
| 2023-04-24 | 9.78 | $9.86 | 166400 |
| 2023-04-21 | 9.76 | $9.81 | 180945 |
| 2023-04-20 | 9.75 | $9.80 | 174900 |
| 2023-04-19 | 9.73 | $9.93 | 114300 |
| 2023-04-18 | 9.72 | $9.96 | 138900 |
| 2023-04-17 | 9.71 | $9.92 | 126700 |
| 2023-04-14 | 9.69 | $9.91 | 241243 |
| 2023-04-13 | 9.67 | $9.90 | 181316 |
| 2023-04-12 | 9.67 | $9.92 | 163513 |
| 2023-04-11 | 9.66 | $9.75 | 203606 |
| 2023-04-10 | 9.65 | $9.66 | 285021 |
| 2023-04-06 | 9.65 | $9.66 | 187900 |
| 2023-04-05 | 9.66 | $9.74 | 313500 |
| 2023-04-04 | 9.67 | $9.66 | 270630 |
| 2023-04-03 | 9.68 | $9.82 | 237525 |
| 2023-03-31 | 9.69 | $9.72 | 256544 |
| 2023-03-30 | 9.70 | $9.74 | 106020 |
| 2023-03-29 | 9.71 | $9.70 | 122007 |
| 2023-03-28 | 9.73 | $9.54 | 137541 |
| 2023-03-27 | 9.76 | $9.64 | 222312 |
| 2023-03-24 | 9.78 | $9.44 | 286236 |
| 2023-03-23 | 9.81 | $9.55 | 193622 |
| 2023-03-22 | 9.84 | $9.49 | 360900 |
| 2023-03-21 | 9.86 | $9.74 | 226504 |
| 2023-03-20 | 9.86 | $9.68 | 227102 |
| 2023-03-17 | 9.88 | $9.55 | 178017 |
| 2023-03-16 | 9.90 | $9.57 | 453738 |
| 2023-03-15 | 9.93 | $9.78 | 248641 |
| 2023-03-14 | 9.94 | $9.68 | 199500 |
| 2023-03-13 | 9.96 | $9.57 | 315825 |
| 2023-03-10 | 9.99 | $9.78 | 270816 |
| 2023-03-09 | 10.00 | $9.72 | 344436 |
| 2023-03-08 | 10.02 | $9.99 | 180122 |
| 2023-03-07 | 10.02 | $9.96 | 259000 |
| 2023-03-06 | 10.03 | $9.88 | 366800 |
| 2023-03-03 | 10.04 | $9.98 | 203900 |
| 2023-03-02 | 10.06 | $10.02 | 222400 |
| 2023-03-01 | 10.06 | $10.07 | 143710 |
| 2023-02-28 | 10.07 | $10.13 | 200000 |
| 2023-02-27 | 10.06 | $10.11 | 169545 |
| 2023-02-24 | 10.06 | $10.00 | 199200 |
| 2023-02-23 | 10.06 | $10.03 | 232900 |
| 2023-02-22 | 10.06 | $9.87 | 239153 |
| 2023-02-21 | 10.07 | $9.91 | 440928 |
| 2023-02-17 | 10.08 | $10.01 | 246746 |
| 2023-02-16 | 10.09 | $9.96 | 165823 |
| 2023-02-15 | 10.09 | $10.10 | 198600 |
| 2023-02-14 | 10.09 | $10.04 | 233100 |
| 2023-02-13 | 10.09 | $10.07 | 183146 |
| 2023-02-10 | 10.08 | $10.10 | 127219 |
| 2023-02-09 | 10.08 | $10.05 | 120949 |
| 2023-02-08 | 10.07 | $10.03 | 253423 |
| 2023-02-07 | 10.06 | $10.14 | 154210 |
| 2023-02-06 | 10.04 | $10.05 | 288600 |
| 2023-02-03 | 10.02 | $10.19 | 320600 |
| 2023-02-02 | 9.98 | $10.24 | 185100 |
| 2023-02-01 | 9.94 | $10.19 | 204500 |
| 2023-01-31 | 9.90 | $10.15 | 154100 |
| 2023-01-30 | 9.86 | $10.01 | 196148 |
| 2023-01-27 | 9.82 | $10.07 | 163049 |
| 2023-01-26 | 9.77 | $10.00 | 287941 |
| 2023-01-25 | 9.74 | $9.98 | 254027 |
| 2023-01-24 | 9.72 | $10.06 | 345026 |
| 2023-01-23 | 9.68 | $10.21 | 333628 |
| 2023-01-20 | 9.64 | $10.15 | 568100 |
| 2023-01-19 | 9.61 | $10.05 | 220429 |
| 2023-01-18 | 9.59 | $10.04 | 281800 |
| 2023-01-17 | 9.57 | $9.97 | 188725 |
| 2023-01-13 | 9.56 | $10.01 | 237129 |
| 2023-01-12 | 9.55 | $9.99 | 134400 |
| 2023-01-11 | 9.55 | $9.90 | 208900 |
| 2023-01-10 | 9.55 | $9.79 | 152104 |
| 2023-01-09 | 9.55 | $9.72 | 141641 |
| 2023-01-06 | 9.56 | $9.67 | 181022 |
| 2023-01-05 | 9.58 | $9.43 | 192200 |
| 2023-01-04 | 9.60 | $9.47 | 178036 |
| 2023-01-03 | 9.62 | $9.36 | 194034 |
| 2022-12-30 | 9.66 | $9.22 | 288900 |
| 2022-12-29 | 9.70 | $9.25 | 277600 |
| 2022-12-28 | 9.74 | $9.21 | 271829 |
| 2022-12-27 | 9.78 | $9.30 | 379224 |
| 2022-12-23 | 9.82 | $9.50 | 264211 |
| 2022-12-22 | 9.84 | $9.36 | 391100 |
| 2022-12-21 | 9.87 | $9.46 | 232016 |
| 2022-12-20 | 9.90 | $9.50 | 456400 |
| 2022-12-19 | 9.92 | $9.55 | 285400 |
| 2022-12-16 | 9.94 | $9.72 | 203604 |
| 2022-12-15 | 9.96 | $9.78 | 231941 |
| 2022-12-14 | 9.97 | $9.87 | 416101 |
| 2022-12-13 | 9.97 | $9.85 | 217001 |
| 2022-12-12 | 9.96 | $9.90 | 225875 |
| 2022-12-09 | 9.96 | $9.86 | 162400 |
| 2022-12-08 | 9.95 | $9.98 | 168200 |
| 2022-12-07 | 9.93 | $9.99 | 131300 |
| 2022-12-06 | 9.91 | $9.91 | 148500 |
| 2022-12-05 | 9.90 | $9.92 | 186600 |
| 2022-12-02 | 9.89 | $9.99 | 170910 |
| 2022-12-01 | 9.86 | $10.05 | 155700 |
| 2022-11-30 | 9.84 | $10.16 | 245605 |
| 2022-11-29 | 9.82 | $10.00 | 157624 |
| 2022-11-28 | 9.80 | $9.95 | 187800 |
| 2022-11-25 | 9.78 | $10.01 | 96606 |
| 2022-11-23 | 9.75 | $10.00 | 172445 |
| 2022-11-22 | 9.72 | $10.02 | 218800 |
| 2022-11-21 | 9.68 | $9.89 | 310200 |
| 2022-11-18 | 9.65 | $10.03 | 136907 |
| 2022-11-17 | 9.60 | $9.99 | 164200 |
| 2022-11-16 | 9.55 | $10.06 | 204020 |
| 2022-11-15 | 9.50 | $9.92 | 190900 |
| 2022-11-14 | 9.46 | $9.63 | 212100 |
| 2022-11-11 | 9.42 | $9.74 | 149600 |
| 2022-11-10 | 9.37 | $9.73 | 209549 |
| 2022-11-09 | 9.33 | $9.55 | 213800 |
| 2022-11-08 | 9.30 | $9.72 | 170700 |
| 2022-11-07 | 9.26 | $9.68 | 117300 |
| 2022-11-04 | 9.23 | $9.60 | 174300 |
| 2022-11-03 | 9.20 | $9.52 | 129400 |
| 2022-11-02 | 9.18 | $9.64 | 166400 |
| 2022-11-01 | 9.15 | $9.74 | 128100 |
| 2022-10-31 | 9.13 | $9.57 | 127310 |
| 2022-10-28 | 9.10 | $9.54 | 138500 |
| 2022-10-27 | 9.07 | $9.44 | 157500 |
| 2022-10-26 | 9.05 | $9.33 | 142100 |
| 2022-10-25 | 9.04 | $9.30 | 160900 |
| 2022-10-24 | 9.02 | $9.29 | 288934 |
| 2022-10-21 | 9.01 | $9.10 | 232100 |
| 2022-10-20 | 9.01 | $8.92 | 171800 |
| 2022-10-19 | 9.04 | $9.01 | 235015 |
| 2022-10-18 | 9.06 | $9.09 | 248827 |
| 2022-10-17 | 9.09 | $8.88 | 195843 |
| 2022-10-14 | 9.12 | $8.80 | 139336 |
| 2022-10-13 | 9.16 | $8.83 | 124200 |
| 2022-10-12 | 9.20 | $8.92 | 138623 |
| 2022-10-11 | 9.25 | $8.98 | 157334 |
| 2022-10-10 | 9.29 | $9.00 | 189200 |
| 2022-10-07 | 9.34 | $9.08 | 350334 |
| 2022-10-06 | 9.39 | $9.08 | 111845 |
| 2022-10-05 | 9.43 | $9.15 | 147742 |
| 2022-10-04 | 9.47 | $9.30 | 168342 |
| 2022-10-03 | 9.50 | $9.05 | 176574 |
| 2022-09-30 | 9.54 | $8.88 | 304423 |
| 2022-09-29 | 9.59 | $8.96 | 171000 |
| 2022-09-28 | 9.65 | $9.18 | 157320 |
| 2022-09-27 | 9.70 | $8.93 | 169441 |
| 2022-09-26 | 9.77 | $9.01 | 214500 |
| 2022-09-23 | 9.84 | $9.16 | 222325 |
| 2022-09-22 | 9.90 | $9.42 | 162931 |
| 2022-09-21 | 9.95 | $9.56 | 120820 |
| 2022-09-20 | 9.99 | $9.53 | 208222 |
| 2022-09-19 | 10.03 | $9.61 | 197880 |
| 2022-09-16 | 10.07 | $9.66 | 202045 |
| 2022-09-15 | 10.11 | $9.59 | 226660 |
| 2022-09-14 | 10.16 | $9.83 | 216130 |
| 2022-09-13 | 10.20 | $9.81 | 180300 |
| 2022-09-12 | 10.24 | $10.00 | 210425 |
| 2022-09-09 | 10.28 | $10.01 | 141126 |
| 2022-09-08 | 10.31 | $10.02 | 177500 |
| 2022-09-07 | 10.33 | $9.96 | 121408 |
| 2022-09-06 | 10.36 | $9.83 | 162929 |
| 2022-09-02 | 10.39 | $9.91 | 80509 |
| 2022-09-01 | 10.41 | $9.90 | 149300 |
| 2022-08-31 | 10.43 | $10.00 | 345400 |
| 2022-08-30 | 10.46 | $10.26 | 106900 |
| 2022-08-29 | 10.46 | $10.34 | 128615 |
| 2022-08-26 | 10.47 | $10.30 | 110750 |
| 2022-08-25 | 10.47 | $10.46 | 126100 |
| 2022-08-24 | 10.46 | $10.44 | 238700 |
| 2022-08-23 | 10.45 | $10.34 | 324635 |
| 2022-08-22 | 10.44 | $10.35 | 282900 |
| 2022-08-19 | 10.42 | $10.41 | 172802 |
| 2022-08-18 | 10.40 | $10.52 | 148940 |
| 2022-08-17 | 10.37 | $10.51 | 186116 |
| 2022-08-16 | 10.34 | $10.69 | 116226 |
| 2022-08-15 | 10.29 | $10.62 | 155247 |
| 2022-08-12 | 10.25 | $10.69 | 100300 |
| 2022-08-11 | 10.20 | $10.57 | 124312 |
| 2022-08-10 | 10.16 | $10.54 | 162746 |
| 2022-08-09 | 10.11 | $10.43 | 93600 |
| 2022-08-08 | 10.07 | $10.42 | 129085 |
| 2022-08-05 | 10.04 | $10.36 | 70700 |
| 2022-08-04 | 10.01 | $10.39 | 150800 |
| 2022-08-03 | 9.98 | $10.46 | 166709 |
| 2022-08-02 | 9.95 | $10.42 | 128432 |
| 2022-08-01 | 9.91 | $10.45 | 198600 |
| 2022-07-29 | 9.88 | $10.37 | 212348 |
| 2022-07-28 | 9.85 | $10.28 | 197000 |
| 2022-07-27 | 9.82 | $10.18 | 115100 |
| 2022-07-26 | 9.80 | $10.04 | 132800 |
| 2022-07-25 | 9.79 | $10.06 | 184927 |
| 2022-07-22 | 9.77 | $9.94 | 313800 |
| 2022-07-21 | 9.76 | $9.93 | 213000 |
| 2022-07-20 | 9.74 | $9.90 | 169820 |
| 2022-07-19 | 9.73 | $9.81 | 184600 |
| 2022-07-18 | 9.73 | $9.67 | 102500 |
| 2022-07-15 | 9.72 | $9.77 | 563500 |
| 2022-07-14 | 9.72 | $9.68 | 161000 |
| 2022-07-13 | 9.71 | $9.66 | 318038 |
| 2022-07-12 | 9.71 | $9.68 | 163744 |
| 2022-07-11 | 9.72 | $9.68 | 208436 |
| 2022-07-08 | 9.75 | $9.78 | 141040 |
| 2022-07-07 | 9.77 | $9.84 | 162143 |
| 2022-07-06 | 9.79 | $9.77 | 136117 |
| 2022-07-05 | 9.82 | $9.76 | 139406 |
| 2022-07-01 | 9.84 | $9.81 | 134303 |
| 2022-06-30 | 9.87 | $9.77 | 115000 |
| 2022-06-29 | 9.90 | $9.70 | 147236 |
| 2022-06-28 | 9.93 | $9.75 | 90826 |
| 2022-06-27 | 9.96 | $9.76 | 126638 |
| 2022-06-24 | 9.99 | $9.82 | 137236 |
| 2022-06-23 | 10.00 | $9.64 | 167300 |
| 2022-06-22 | 10.01 | $9.60 | 250942 |
| 2022-06-21 | 10.03 | $9.67 | 246600 |
| 2022-06-17 | 10.04 | $9.70 | 184700 |
| 2022-06-16 | 10.04 | $9.60 | 502146 |
| 2022-06-15 | 10.05 | $9.63 | 350400 |
| 2022-06-14 | 10.06 | $9.56 | 254229 |
| 2022-06-13 | 10.06 | $9.67 | 321534 |
| 2022-06-10 | 10.06 | $9.98 | 102900 |
| 2022-06-09 | 10.04 | $10.13 | 127500 |
| 2022-06-08 | 10.03 | $10.27 | 80600 |
| 2022-06-07 | 10.01 | $10.30 | 99341 |
| 2022-06-06 | 9.98 | $10.24 | 107300 |
| 2022-06-03 | 9.97 | $10.26 | 134200 |
| 2022-06-02 | 9.96 | $10.32 | 170100 |
| 2022-06-01 | 9.96 | $10.33 | 131344 |
| 2022-05-31 | 9.95 | $10.33 | 145400 |
| 2022-05-27 | 9.94 | $10.42 | 175047 |
| 2022-05-26 | 9.93 | $10.23 | 241544 |
| 2022-05-25 | 9.94 | $10.02 | 143038 |
| 2022-05-24 | 9.95 | $9.92 | 180400 |
| 2022-05-23 | 9.96 | $9.94 | 255226 |
| 2022-05-20 | 9.98 | $9.88 | 806100 |
| 2022-05-19 | 10.00 | $9.85 | 136911 |
| 2022-05-18 | 10.03 | $9.80 | 491600 |
| 2022-05-17 | 10.06 | $9.66 | 160300 |
| 2022-05-16 | 10.10 | $9.59 | 475628 |
| 2022-05-13 | 10.13 | $9.69 | 174000 |
| 2022-05-12 | 10.17 | $9.66 | 298836 |
| 2022-05-11 | 10.21 | $9.82 | 140626 |
| 2022-05-10 | 10.25 | $9.84 | 158209 |
| 2022-05-09 | 10.28 | $9.80 | 249200 |
| 2022-05-06 | 10.33 | $9.97 | 210207 |
| 2022-05-05 | 10.37 | $10.08 | 218325 |
| 2022-05-04 | 10.41 | $10.32 | 192714 |
| 2022-05-03 | 10.45 | $10.20 | 134610 |
| 2022-05-02 | 10.51 | $10.17 | 168700 |
| 2022-04-29 | 10.56 | $10.20 | 152646 |
| 2022-04-28 | 10.61 | $10.30 | 216800 |
| 2022-04-27 | 10.65 | $10.22 | 147600 |
| 2022-04-26 | 10.69 | $10.17 | 298456 |
| 2022-04-25 | 10.73 | $10.33 | 306200 |
| 2022-04-22 | 10.76 | $10.35 | 170900 |
| 2022-04-21 | 10.80 | $10.43 | 116300 |
| 2022-04-20 | 10.82 | $10.46 | 192532 |
| 2022-04-19 | 10.84 | $10.35 | 324200 |
| 2022-04-18 | 10.86 | $10.31 | 238043 |
| 2022-04-14 | 10.89 | $10.36 | 726700 |
| 2022-04-13 | 10.91 | $10.53 | 171000 |
| 2022-04-12 | 10.92 | $10.57 | 200700 |
| 2022-04-11 | 10.91 | $10.53 | 241300 |
| 2022-04-08 | 10.90 | $10.74 | 134300 |
| 2022-04-07 | 10.89 | $10.77 | 185118 |
| 2022-04-06 | 10.88 | $10.91 | 237844 |
| 2022-04-05 | 10.87 | $11.11 | 292700 |
| 2022-04-04 | 10.85 | $11.34 | 325600 |
| 2022-04-01 | 10.82 | $11.14 | 331800 |
| 2022-03-31 | 10.81 | $11.18 | 286348 |
| 2022-03-30 | 10.80 | $11.13 | 128000 |
| 2022-03-29 | 10.79 | $11.07 | 302900 |
| 2022-03-28 | 10.79 | $10.93 | 147248 |
| 2022-03-25 | 10.79 | $11.00 | 187149 |
| 2022-03-24 | 10.78 | $11.15 | 846500 |
| 2022-03-23 | 10.77 | $10.85 | 238500 |
| 2022-03-22 | 10.77 | $10.85 | 143313 |
| 2022-03-21 | 10.76 | $10.81 | 282000 |
| 2022-03-18 | 10.77 | $10.83 | 155917 |
| 2022-03-17 | 10.78 | $10.80 | 125027 |
| 2022-03-16 | 10.79 | $10.59 | 184194 |
| 2022-03-15 | 10.81 | $10.41 | 189000 |
| 2022-03-14 | 10.84 | $10.33 | 250200 |
| 2022-03-11 | 10.88 | $10.53 | 232800 |
| 2022-03-10 | 10.91 | $10.63 | 145200 |
| 2022-03-09 | 10.94 | $10.77 | 112138 |
| 2022-03-08 | 10.96 | $10.69 | 152214 |
| 2022-03-07 | 10.99 | $10.76 | 202700 |
| 2022-03-04 | 11.01 | $10.89 | 196611 |
| 2022-03-03 | 11.03 | $10.96 | 136600 |
| 2022-03-02 | 11.05 | $11.04 | 157121 |
| 2022-03-01 | 11.07 | $10.95 | 122200 |
| 2022-02-28 | 11.09 | $10.92 | 169900 |
| 2022-02-25 | 11.12 | $10.93 | 262403 |
| 2022-02-24 | 11.14 | $10.78 | 421529 |
| 2022-02-23 | 11.17 | $10.83 | 246545 |
| 2022-02-22 | 11.19 | $10.84 | 279401 |
| 2022-02-18 | 11.21 | $10.99 | 198312 |
| 2022-02-17 | 11.23 | $10.94 | 147730 |
| 2022-02-16 | 11.26 | $11.02 | 171715 |
| 2022-02-15 | 11.29 | $10.94 | 267514 |
| 2022-02-14 | 11.33 | $10.97 | 233728 |
| 2022-02-11 | 11.38 | $11.12 | 203900 |
| 2022-02-10 | 11.42 | $11.26 | 481612 |
| 2022-02-09 | 11.45 | $11.27 | 194700 |
| 2022-02-08 | 11.49 | $11.17 | 200730 |
| 2022-02-07 | 11.53 | $11.13 | 280126 |
| 2022-02-04 | 11.58 | $11.16 | 379035 |
| 2022-02-03 | 11.62 | $11.29 | 171746 |
| 2022-02-02 | 11.66 | $11.50 | 195345 |
| 2022-02-01 | 11.69 | $11.47 | 154715 |
| 2022-01-31 | 11.73 | $11.35 | 156400 |
| 2022-01-28 | 11.77 | $11.34 | 158722 |
| 2022-01-27 | 11.80 | $11.39 | 146316 |
| 2022-01-26 | 11.84 | $11.34 | 211180 |
| 2022-01-25 | 11.88 | $11.32 | 220917 |
| 2022-01-24 | 11.91 | $11.26 | 788900 |
| 2022-01-21 | 11.96 | $11.29 | 498297 |
| 2022-01-20 | 12.00 | $11.61 | 138600 |
| 2022-01-19 | 12.01 | $11.69 | 174046 |
| 2022-01-18 | 12.02 | $11.72 | 321900 |
| 2022-01-14 | 12.04 | $11.87 | 187517 |
| 2022-01-13 | 12.04 | $11.91 | 164700 |
| 2022-01-12 | 12.04 | $12.00 | 135200 |
| 2022-01-11 | 12.04 | $12.00 | 125400 |
| 2022-01-10 | 12.04 | $11.95 | 189400 |
| 2022-01-07 | 12.04 | $12.04 | 120500 |
| 2022-01-06 | 12.04 | $12.01 | 209100 |
| 2022-01-05 | 12.05 | $12.11 | 211800 |
| 2022-01-04 | 12.05 | $12.19 | 143728 |
| 2022-01-03 | 12.04 | $12.16 | 187142 |
| 2021-12-31 | 12.03 | $12.13 | 175614 |
| 2021-12-30 | 12.02 | $12.08 | 132100 |
| 2021-12-29 | 12.03 | $12.13 | 217642 |
| 2021-12-28 | 12.04 | $12.09 | 162043 |
| 2021-12-27 | 12.05 | $12.05 | 182200 |
| 2021-12-23 | 12.06 | $12.14 | 130500 |
| 2021-12-22 | 12.07 | $12.03 | 174702 |
| 2021-12-21 | 12.09 | $11.93 | 179900 |
| 2021-12-20 | 12.11 | $11.90 | 177112 |
| 2021-12-17 | 12.13 | $11.98 | 173936 |
| 2021-12-16 | 12.16 | $11.95 | 149000 |
| 2021-12-15 | 12.18 | $11.96 | 204400 |
| 2021-12-14 | 12.21 | $11.91 | 289000 |
| 2021-12-13 | 12.23 | $11.96 | 243917 |
| 2021-12-10 | 12.27 | $12.09 | 212140 |
| 2021-12-09 | 12.28 | $12.09 | 164600 |
| 2021-12-08 | 12.30 | $12.09 | 284837 |
| 2021-12-07 | 12.31 | $12.12 | 165400 |
| 2021-12-06 | 12.33 | $12.05 | 204700 |
| 2021-12-03 | 12.35 | $11.86 | 302715 |
| 2021-12-02 | 12.37 | $12.05 | 219426 |
| 2021-12-01 | 12.40 | $12.28 | 126800 |
| 2021-11-30 | 12.41 | $12.25 | 144049 |
| 2021-11-29 | 12.41 | $12.33 | 161420 |
| 2021-11-26 | 12.42 | $12.26 | 137804 |
| 2021-11-24 | 12.43 | $12.37 | 192425 |
| 2021-11-23 | 12.43 | $12.29 | 269400 |
| 2021-11-22 | 12.43 | $12.35 | 304100 |
| 2021-11-19 | 12.43 | $12.42 | 169535 |
| 2021-11-18 | 12.42 | $12.42 | 153200 |
| 2021-11-17 | 12.41 | $12.47 | 179800 |
| 2021-11-16 | 12.41 | $12.45 | 212300 |
| 2021-11-15 | 12.40 | $12.47 | 183205 |
| 2021-11-12 | 12.39 | $12.60 | 363200 |
| 2021-11-11 | 12.37 | $12.41 | 76030 |
| 2021-11-10 | 12.36 | $12.37 | 101404 |
| 2021-11-09 | 12.36 | $12.43 | 149233 |
| 2021-11-08 | 12.34 | $12.42 | 156213 |
| 2021-11-05 | 12.33 | $12.40 | 168900 |
| 2021-11-04 | 12.33 | $12.40 | 187700 |
| 2021-11-03 | 12.32 | $12.53 | 338340 |
| 2021-11-02 | 12.30 | $12.46 | 210733 |
| 2021-11-01 | 12.28 | $12.41 | 92208 |
| 2021-10-29 | 12.27 | $12.44 | 99800 |
| 2021-10-28 | 12.26 | $12.45 | 250300 |
| 2021-10-27 | 12.25 | $12.35 | 253200 |
| 2021-10-26 | 12.24 | $12.33 | 247224 |
| 2021-10-25 | 12.24 | $12.30 | 72613 |
| 2021-10-22 | 12.25 | $12.29 | 120519 |
| 2021-10-21 | 12.25 | $12.30 | 117400 |
| 2021-10-20 | 12.26 | $12.32 | 172821 |
| 2021-10-19 | 12.26 | $12.33 | 142630 |
| 2021-10-18 | 12.26 | $12.27 | 189148 |
| 2021-10-15 | 12.26 | $12.24 | 197400 |
| 2021-10-14 | 12.27 | $12.24 | 144634 |
| 2021-10-13 | 12.27 | $12.22 | 174345 |
| 2021-10-12 | 12.28 | $12.19 | 95448 |
| 2021-10-11 | 12.28 | $12.22 | 115300 |
| 2021-10-08 | 12.30 | $12.26 | 347800 |
| 2021-10-07 | 12.30 | $12.15 | 163834 |
| 2021-10-06 | 12.31 | $12.17 | 166204 |
| 2021-10-05 | 12.32 | $12.18 | 153629 |
| 2021-10-04 | 12.33 | $12.15 | 239800 |
| 2021-10-01 | 12.34 | $12.14 | 563500 |
| 2021-09-30 | 12.35 | $12.27 | 200210 |
| 2021-09-29 | 12.36 | $12.32 | 107718 |
| 2021-09-28 | 12.36 | $12.29 | 214733 |
| 2021-09-27 | 12.37 | $12.39 | 127700 |
| 2021-09-24 | 12.37 | $12.41 | 168400 |
| 2021-09-23 | 12.36 | $12.40 | 214200 |
| 2021-09-22 | 12.36 | $12.38 | 196903 |
| 2021-09-21 | 12.36 | $12.32 | 180021 |
| 2021-09-20 | 12.37 | $12.30 | 234300 |
| 2021-09-17 | 12.37 | $12.35 | 185200 |
| 2021-09-16 | 12.37 | $12.33 | 96600 |
| 2021-09-15 | 12.38 | $12.32 | 173668 |
| 2021-09-14 | 12.38 | $12.30 | 234600 |
| 2021-09-13 | 12.39 | $12.49 | 202600 |
| 2021-09-10 | 12.39 | $12.37 | 105746 |
| 2021-09-09 | 12.39 | $12.39 | 139334 |
| 2021-09-08 | 12.40 | $12.38 | 141046 |
| 2021-09-07 | 12.40 | $12.29 | 256000 |
| 2021-09-03 | 12.41 | $12.31 | 68300 |
| 2021-09-02 | 12.42 | $12.34 | 190902 |
| 2021-09-01 | 12.42 | $12.44 | 343043 |
| 2021-08-31 | 12.42 | $12.42 | 236011 |
| 2021-08-30 | 12.43 | $12.41 | 121600 |
| 2021-08-27 | 12.43 | $12.39 | 100521 |
| 2021-08-26 | 12.43 | $12.33 | 143400 |
| 2021-08-25 | 12.43 | $12.38 | 151825 |
| 2021-08-24 | 12.43 | $12.38 | 112500 |
| 2021-08-23 | 12.42 | $12.42 | 210328 |
| 2021-08-20 | 12.42 | $12.37 | 159300 |
| 2021-08-19 | 12.41 | $12.41 | 265600 |
| 2021-08-18 | 12.39 | $12.39 | 173200 |
| 2021-08-17 | 12.38 | $12.46 | 209600 |
| 2021-08-16 | 12.36 | $12.45 | 107018 |
| 2021-08-13 | 12.34 | $12.48 | 62226 |
| 2021-08-12 | 12.32 | $12.44 | 72912 |
| 2021-08-11 | 12.31 | $12.44 | 125334 |
| 2021-08-10 | 12.31 | $12.41 | 169200 |
| 2021-08-09 | 12.31 | $12.49 | 139621 |
| 2021-08-06 | 12.30 | $12.47 | 167900 |
| 2021-08-05 | 12.30 | $12.45 | 218237 |
| 2021-08-04 | 12.30 | $12.50 | 148044 |
| 2021-08-03 | 12.29 | $12.47 | 114900 |
| 2021-08-02 | 12.29 | $12.43 | 186100 |
| 2021-07-30 | 12.30 | $12.39 | 65705 |
| 2021-07-29 | 12.30 | $12.38 | 70900 |
| 2021-07-28 | 12.30 | $12.34 | 130891 |
| 2021-07-27 | 12.31 | $12.28 | 236200 |
| 2021-07-26 | 12.33 | $12.25 | 192703 |
| 2021-07-23 | 12.34 | $12.17 | 112843 |
| 2021-07-22 | 12.35 | $12.13 | 106400 |
| 2021-07-21 | 12.37 | $12.16 | 145743 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.18
2026-07-17
Close Price
$10.12
Vol: 467324
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.10
Average
10.57
Maximum
12.42
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.18 | $10.12 | 467324 |
| 2026-07-16 | 10.19 | $10.15 | 376300 |
| 2026-07-15 | 10.19 | $10.17 | 291600 |
| 2026-07-14 | 10.20 | $10.19 | 278700 |
| 2026-07-13 | 10.20 | $10.15 | 394822 |
| 2026-07-10 | 10.20 | $10.22 | 227824 |
| 2026-07-09 | 10.20 | $10.20 | 355207 |
| 2026-07-08 | 10.20 | $10.13 | 647900 |
| 2026-07-07 | 10.21 | $10.17 | 321200 |
| 2026-07-06 | 10.21 | $10.23 | 318711 |
| 2026-07-02 | 10.21 | $10.20 | 407916 |
| 2026-07-01 | 10.21 | $10.31 | 321417 |
| 2026-06-30 | 10.20 | $10.30 | 412435 |
| 2026-06-29 | 10.19 | $10.25 | 441723 |
| 2026-06-26 | 10.19 | $10.20 | 399700 |
| 2026-06-25 | 10.18 | $10.23 | 347120 |
| 2026-06-24 | 10.18 | $10.17 | 217510 |
| 2026-06-23 | 10.18 | $10.18 | 293800 |
| 2026-06-22 | 10.18 | $10.14 | 240500 |
| 2026-06-18 | 10.18 | $10.15 | 280006 |
| 2026-06-17 | 10.19 | $10.12 | 358017 |
| 2026-06-16 | 10.19 | $10.21 | 210413 |
| 2026-06-15 | 10.19 | $10.16 | 320680 |
| 2026-06-12 | 10.20 | $10.15 | 217900 |
| 2026-06-11 | 10.20 | $10.16 | 211000 |
| 2026-06-10 | 10.21 | $10.10 | 245704 |
| 2026-06-09 | 10.22 | $10.14 | 284632 |
| 2026-06-08 | 10.22 | $10.12 | 373800 |
| 2026-06-05 | 10.24 | $10.09 | 405626 |
| 2026-06-04 | 10.25 | $10.16 | 483800 |
| 2026-06-03 | 10.26 | $10.23 | 363822 |
| 2026-06-02 | 10.26 | $10.33 | 306903 |
| 2026-06-01 | 10.26 | $10.29 | 252901 |
| 2026-05-29 | 10.25 | $10.32 | 131300 |
| 2026-05-28 | 10.25 | $10.34 | 205142 |
| 2026-05-27 | 10.24 | $10.34 | 305700 |
| 2026-05-26 | 10.23 | $10.28 | 252600 |
| 2026-05-22 | 10.22 | $10.21 | 274600 |
| 2026-05-21 | 10.22 | $10.24 | 925922 |
| 2026-05-20 | 10.22 | $10.22 | 672909 |
| 2026-05-19 | 10.22 | $10.02 | 327426 |
| 2026-05-18 | 10.24 | $10.03 | 388800 |
| 2026-05-15 | 10.26 | $10.07 | 451225 |
| 2026-05-14 | 10.28 | $10.18 | 294636 |
| 2026-05-13 | 10.29 | $10.18 | 317983 |
| 2026-05-12 | 10.30 | $10.16 | 432538 |
| 2026-05-11 | 10.32 | $10.09 | 956844 |
| 2026-05-08 | 10.34 | $10.19 | 474651 |
| 2026-05-07 | 10.36 | $10.21 | 634144 |
| 2026-05-06 | 10.38 | $10.41 | 1.1M |
| 2026-05-05 | 10.37 | $10.33 | 441803 |
| 2026-05-04 | 10.38 | $10.25 | 1.1M |
| 2026-05-01 | 10.39 | $10.30 | 2.5M |
| 2026-04-30 | 10.40 | $10.52 | 229004 |
| 2026-04-29 | 10.39 | $10.38 | 290000 |
| 2026-04-28 | 10.39 | $10.44 | 249444 |
| 2026-04-27 | 10.38 | $10.46 | 251209 |
| 2026-04-24 | 10.37 | $10.45 | 154421 |
| 2026-04-23 | 10.37 | $10.41 | 155483 |
| 2026-04-22 | 10.36 | $10.44 | 191100 |
| 2026-04-21 | 10.35 | $10.41 | 272100 |
| 2026-04-20 | 10.35 | $10.49 | 283300 |
| 2026-04-17 | 10.33 | $10.56 | 382518 |
| 2026-04-16 | 10.31 | $10.52 | 292300 |
| 2026-04-15 | 10.29 | $10.53 | 176731 |
| 2026-04-14 | 10.26 | $10.53 | 199785 |
| 2026-04-13 | 10.23 | $10.46 | 452441 |
| 2026-04-10 | 10.21 | $10.41 | 254200 |
| 2026-04-09 | 10.19 | $10.37 | 243400 |
| 2026-04-08 | 10.17 | $10.35 | 223200 |
| 2026-04-07 | 10.15 | $10.21 | 390501 |
| 2026-04-06 | 10.14 | $10.17 | 406545 |
| 2026-04-02 | 10.14 | $10.02 | 510024 |
| 2026-04-01 | 10.15 | $10.15 | 378500 |
| 2026-03-31 | 10.15 | $10.17 | 360000 |
| 2026-03-30 | 10.15 | $9.88 | 450368 |
| 2026-03-27 | 10.18 | $9.93 | 265006 |
| 2026-03-26 | 10.20 | $10.00 | 496921 |
| 2026-03-25 | 10.22 | $10.22 | 375700 |
| 2026-03-24 | 10.22 | $10.14 | 437726 |
| 2026-03-23 | 10.23 | $10.10 | 393100 |
| 2026-03-20 | 10.25 | $10.03 | 417046 |
| 2026-03-19 | 10.27 | $10.05 | 868203 |
| 2026-03-18 | 10.29 | $10.16 | 174245 |
| 2026-03-17 | 10.31 | $10.18 | 260300 |
| 2026-03-16 | 10.32 | $10.13 | 362443 |
| 2026-03-13 | 10.34 | $10.10 | 380409 |
| 2026-03-12 | 10.36 | $10.06 | 448834 |
| 2026-03-11 | 10.40 | $10.13 | 351745 |
| 2026-03-10 | 10.42 | $10.15 | 551200 |
| 2026-03-09 | 10.45 | $10.13 | 542297 |
| 2026-03-06 | 10.49 | $10.16 | 526506 |
| 2026-03-05 | 10.52 | $10.28 | 530836 |
| 2026-03-04 | 10.55 | $10.44 | 305248 |
| 2026-03-03 | 10.56 | $10.42 | 309700 |
| 2026-03-02 | 10.57 | $10.48 | 266029 |
| 2026-02-27 | 10.58 | $10.42 | 296000 |
| 2026-02-26 | 10.60 | $10.47 | 337446 |
| 2026-02-25 | 10.61 | $10.52 | 314835 |
| 2026-02-24 | 10.62 | $10.53 | 346900 |
| 2026-02-23 | 10.63 | $10.55 | 381600 |
| 2026-02-20 | 10.64 | $10.64 | 239500 |
| 2026-02-19 | 10.64 | $10.65 | 262900 |
| 2026-02-18 | 10.64 | $10.63 | 354946 |
| 2026-02-17 | 10.64 | $10.67 | 349141 |
| 2026-02-13 | 10.64 | $10.65 | 238721 |
| 2026-02-12 | 10.64 | $10.62 | 249500 |
| 2026-02-11 | 10.64 | $10.69 | 363700 |
| 2026-02-10 | 10.64 | $10.63 | 201005 |
| 2026-02-09 | 10.64 | $10.61 | 246805 |
| 2026-02-06 | 10.64 | $10.60 | 293400 |
| 2026-02-05 | 10.65 | $10.57 | 266535 |
| 2026-02-04 | 10.65 | $10.67 | 254137 |
| 2026-02-03 | 10.65 | $10.69 | 280300 |
| 2026-02-02 | 10.65 | $10.70 | 232900 |
| 2026-01-30 | 10.64 | $10.67 | 261900 |
| 2026-01-29 | 10.64 | $10.66 | 380700 |
| 2026-01-28 | 10.64 | $10.65 | 318100 |
| 2026-01-27 | 10.63 | $10.63 | 266200 |
| 2026-01-26 | 10.64 | $10.61 | 162843 |
| 2026-01-23 | 10.64 | $10.60 | 192973 |
| 2026-01-22 | 10.64 | $10.63 | 297514 |
| 2026-01-21 | 10.64 | $10.57 | 400200 |
| 2026-01-20 | 10.65 | $10.51 | 420226 |
| 2026-01-16 | 10.67 | $10.53 | 686100 |
| 2026-01-15 | 10.68 | $10.59 | 363400 |
| 2026-01-14 | 10.69 | $10.63 | 427446 |
| 2026-01-13 | 10.70 | $10.67 | 214500 |
| 2026-01-12 | 10.70 | $10.67 | 256000 |
| 2026-01-09 | 10.70 | $10.69 | 252731 |
| 2026-01-08 | 10.70 | $10.66 | 352810 |
| 2026-01-07 | 10.71 | $10.70 | 226700 |
| 2026-01-06 | 10.71 | $10.72 | 215400 |
| 2026-01-05 | 10.71 | $10.69 | 306236 |
| 2026-01-02 | 10.71 | $10.68 | 489638 |
| 2025-12-31 | 10.71 | $10.69 | 490400 |
| 2025-12-30 | 10.71 | $10.72 | 257600 |
| 2025-12-29 | 10.71 | $10.72 | 180300 |
| 2025-12-26 | 10.71 | $10.72 | 240542 |
| 2025-12-24 | 10.71 | $10.72 | 141423 |
| 2025-12-23 | 10.71 | $10.69 | 202245 |
| 2025-12-22 | 10.71 | $10.71 | 217618 |
| 2025-12-19 | 10.71 | $10.67 | 301200 |
| 2025-12-18 | 10.72 | $10.67 | 309700 |
| 2025-12-17 | 10.72 | $10.65 | 269200 |
| 2025-12-16 | 10.73 | $10.67 | 241400 |
| 2025-12-15 | 10.74 | $10.67 | 300900 |
| 2025-12-12 | 10.74 | $10.67 | 247000 |
| 2025-12-11 | 10.75 | $10.67 | 294216 |
| 2025-12-10 | 10.76 | $10.70 | 217400 |
| 2025-12-09 | 10.77 | $10.68 | 215539 |
| 2025-12-08 | 10.78 | $10.71 | 302404 |
| 2025-12-05 | 10.78 | $10.72 | 243700 |
| 2025-12-04 | 10.79 | $10.79 | 356334 |
| 2025-12-03 | 10.79 | $10.82 | 217300 |
| 2025-12-02 | 10.79 | $10.81 | 304232 |
| 2025-12-01 | 10.78 | $10.78 | 277741 |
| 2025-11-28 | 10.78 | $10.82 | 159300 |
| 2025-11-26 | 10.78 | $10.79 | 201300 |
| 2025-11-25 | 10.78 | $10.74 | 525707 |
| 2025-11-24 | 10.78 | $10.70 | 301200 |
| 2025-11-21 | 10.79 | $10.62 | 538100 |
| 2025-11-20 | 10.81 | $10.59 | 375900 |
| 2025-11-19 | 10.83 | $10.59 | 289465 |
| 2025-11-18 | 10.86 | $10.65 | 282700 |
| 2025-11-17 | 10.88 | $10.70 | 346300 |
| 2025-11-14 | 10.90 | $10.71 | 284620 |
| 2025-11-13 | 10.92 | $10.71 | 310134 |
| 2025-11-12 | 10.94 | $10.83 | 222939 |
| 2025-11-11 | 10.95 | $10.85 | 153048 |
| 2025-11-10 | 10.96 | $10.80 | 210738 |
| 2025-11-07 | 10.98 | $10.79 | 301930 |
| 2025-11-06 | 11.00 | $10.83 | 224900 |
| 2025-11-05 | 11.01 | $10.92 | 202949 |
| 2025-11-04 | 11.02 | $10.94 | 237001 |
| 2025-11-03 | 11.03 | $10.94 | 244900 |
| 2025-10-31 | 11.04 | $11.01 | 255400 |
| 2025-10-30 | 11.05 | $11.01 | 107838 |
| 2025-10-29 | 11.05 | $11.03 | 180923 |
| 2025-10-28 | 11.05 | $11.07 | 167931 |
| 2025-10-27 | 11.05 | $11.06 | 211220 |
| 2025-10-24 | 11.05 | $11.04 | 379600 |
| 2025-10-23 | 11.05 | $11.05 | 186800 |
| 2025-10-22 | 11.05 | $11.07 | 152802 |
| 2025-10-21 | 11.05 | $11.03 | 298231 |
| 2025-10-20 | 11.05 | $10.92 | 369413 |
| 2025-10-17 | 11.07 | $10.84 | 344600 |
| 2025-10-16 | 11.09 | $10.90 | 274549 |
| 2025-10-15 | 11.11 | $10.93 | 217942 |
| 2025-10-14 | 11.13 | $10.98 | 276300 |
| 2025-10-13 | 11.14 | $10.99 | 198249 |
| 2025-10-10 | 11.16 | $10.95 | 223405 |
| 2025-10-09 | 11.18 | $11.04 | 134028 |
| 2025-10-08 | 11.20 | $11.09 | 242022 |
| 2025-10-07 | 11.21 | $11.09 | 283029 |
| 2025-10-06 | 11.22 | $11.05 | 296423 |
| 2025-10-03 | 11.24 | $11.09 | 236019 |
| 2025-10-02 | 11.25 | $11.12 | 228533 |
| 2025-10-01 | 11.27 | $11.22 | 231000 |
| 2025-09-30 | 11.27 | $11.21 | 565900 |
| 2025-09-29 | 11.28 | $11.22 | 268647 |
| 2025-09-26 | 11.29 | $11.21 | 188135 |
| 2025-09-25 | 11.29 | $11.28 | 197331 |
| 2025-09-24 | 11.30 | $11.32 | 164900 |
| 2025-09-23 | 11.29 | $11.34 | 176935 |
| 2025-09-22 | 11.29 | $11.41 | 219921 |
| 2025-09-19 | 11.28 | $11.39 | 221224 |
| 2025-09-18 | 11.26 | $11.37 | 259600 |
| 2025-09-17 | 11.25 | $11.35 | 223919 |
| 2025-09-16 | 11.24 | $11.30 | 202548 |
| 2025-09-15 | 11.24 | $11.31 | 184700 |
| 2025-09-12 | 11.23 | $11.23 | 224200 |
| 2025-09-11 | 11.23 | $11.22 | 221230 |
| 2025-09-10 | 11.23 | $11.27 | 255238 |
| 2025-09-09 | 11.23 | $11.24 | 198043 |
| 2025-09-08 | 11.22 | $11.29 | 141700 |
| 2025-09-05 | 11.22 | $11.29 | 165817 |
| 2025-09-04 | 11.21 | $11.23 | 174007 |
| 2025-09-03 | 11.21 | $11.31 | 162100 |
| 2025-09-02 | 11.20 | $11.27 | 219237 |
| 2025-08-29 | 11.19 | $11.28 | 167808 |
| 2025-08-28 | 11.18 | $11.29 | 194626 |
| 2025-08-27 | 11.17 | $11.29 | 241816 |
| 2025-08-26 | 11.15 | $11.29 | 174435 |
| 2025-08-25 | 11.14 | $11.24 | 337749 |
| 2025-08-22 | 11.13 | $11.15 | 246331 |
| 2025-08-21 | 11.13 | $11.14 | 193725 |
| 2025-08-20 | 11.13 | $11.12 | 176136 |
| 2025-08-19 | 11.13 | $11.19 | 221200 |
| 2025-08-18 | 11.12 | $11.18 | 184744 |
| 2025-08-15 | 11.11 | $11.12 | 243700 |
| 2025-08-14 | 11.11 | $11.17 | 257100 |
| 2025-08-13 | 11.11 | $11.16 | 203100 |
| 2025-08-12 | 11.10 | $11.16 | 253000 |
| 2025-08-11 | 11.10 | $11.16 | 135711 |
| 2025-08-08 | 11.09 | $11.14 | 129100 |
| 2025-08-07 | 11.08 | $11.13 | 185000 |
| 2025-08-06 | 11.08 | $11.21 | 220229 |
| 2025-08-05 | 11.06 | $11.21 | 291561 |
| 2025-08-04 | 11.05 | $11.17 | 252134 |
| 2025-08-01 | 11.04 | $11.13 | 301107 |
| 2025-07-31 | 11.03 | $11.12 | 118506 |
| 2025-07-30 | 11.02 | $11.11 | 167900 |
| 2025-07-29 | 11.01 | $11.06 | 114908 |
| 2025-07-28 | 11.00 | $11.10 | 202713 |
| 2025-07-25 | 10.99 | $11.01 | 106800 |
| 2025-07-24 | 10.99 | $10.95 | 114813 |
| 2025-07-23 | 10.99 | $10.98 | 154700 |
| 2025-07-22 | 10.99 | $10.99 | 157500 |
| 2025-07-21 | 10.99 | $11.00 | 218700 |
| 2025-07-18 | 10.99 | $10.85 | 469900 |
| 2025-07-17 | 11.01 | $11.08 | 308800 |
| 2025-07-16 | 11.00 | $11.05 | 170628 |
| 2025-07-15 | 11.00 | $11.03 | 129441 |
| 2025-07-14 | 10.99 | $11.09 | 150348 |
| 2025-07-11 | 10.98 | $11.05 | 81500 |
| 2025-07-10 | 10.97 | $11.06 | 153529 |
| 2025-07-09 | 10.97 | $11.09 | 157516 |
| 2025-07-08 | 10.95 | $11.04 | 111710 |
| 2025-07-07 | 10.94 | $11.03 | 176046 |
| 2025-07-03 | 10.93 | $11.10 | 150810 |
| 2025-07-02 | 10.92 | $11.14 | 203321 |
| 2025-07-01 | 10.89 | $11.08 | 190000 |
| 2025-06-30 | 10.87 | $11.03 | 153638 |
| 2025-06-27 | 10.86 | $11.00 | 146004 |
| 2025-06-26 | 10.84 | $10.99 | 163102 |
| 2025-06-25 | 10.83 | $10.97 | 117644 |
| 2025-06-24 | 10.81 | $10.93 | 153735 |
| 2025-06-23 | 10.80 | $10.92 | 142200 |
| 2025-06-20 | 10.79 | $10.89 | 231433 |
| 2025-06-18 | 10.78 | $10.83 | 205400 |
| 2025-06-17 | 10.77 | $10.81 | 176034 |
| 2025-06-16 | 10.77 | $10.80 | 165715 |
| 2025-06-13 | 10.76 | $10.77 | 110900 |
| 2025-06-12 | 10.76 | $10.81 | 92797 |
| 2025-06-11 | 10.76 | $10.81 | 217137 |
| 2025-06-10 | 10.75 | $10.79 | 98400 |
| 2025-06-09 | 10.75 | $10.77 | 107600 |
| 2025-06-06 | 10.74 | $10.79 | 125400 |
| 2025-06-05 | 10.74 | $10.80 | 143900 |
| 2025-06-04 | 10.73 | $10.87 | 102408 |
| 2025-06-03 | 10.72 | $10.85 | 122325 |
| 2025-06-02 | 10.71 | $10.81 | 157135 |
| 2025-05-30 | 10.69 | $10.83 | 123811 |
| 2025-05-29 | 10.68 | $10.80 | 191431 |
| 2025-05-28 | 10.67 | $10.75 | 107400 |
| 2025-05-27 | 10.66 | $10.80 | 192239 |
| 2025-05-23 | 10.64 | $10.69 | 212500 |
| 2025-05-22 | 10.64 | $10.65 | 262900 |
| 2025-05-21 | 10.64 | $10.63 | 202828 |
| 2025-05-20 | 10.64 | $10.78 | 138900 |
| 2025-05-19 | 10.62 | $10.80 | 182905 |
| 2025-05-16 | 10.60 | $10.80 | 172300 |
| 2025-05-15 | 10.58 | $10.81 | 194400 |
| 2025-05-14 | 10.56 | $10.77 | 125800 |
| 2025-05-13 | 10.54 | $10.77 | 172046 |
| 2025-05-12 | 10.51 | $10.76 | 175900 |
| 2025-05-09 | 10.49 | $10.65 | 118344 |
| 2025-05-08 | 10.47 | $10.58 | 169700 |
| 2025-05-07 | 10.46 | $10.57 | 133700 |
| 2025-05-06 | 10.45 | $10.57 | 138900 |
| 2025-05-05 | 10.43 | $10.59 | 154801 |
| 2025-05-02 | 10.42 | $10.61 | 142140 |
| 2025-05-01 | 10.40 | $10.59 | 145300 |
| 2025-04-30 | 10.38 | $10.61 | 153861 |
| 2025-04-29 | 10.35 | $10.60 | 142634 |
| 2025-04-28 | 10.33 | $10.49 | 148546 |
| 2025-04-25 | 10.31 | $10.53 | 195000 |
| 2025-04-24 | 10.29 | $10.48 | 211200 |
| 2025-04-23 | 10.27 | $10.32 | 235154 |
| 2025-04-22 | 10.26 | $10.15 | 170500 |
| 2025-04-21 | 10.27 | $10.04 | 178891 |
| 2025-04-17 | 10.30 | $10.13 | 144234 |
| 2025-04-16 | 10.31 | $10.09 | 214800 |
| 2025-04-15 | 10.34 | $10.15 | 209900 |
| 2025-04-14 | 10.36 | $10.06 | 224600 |
| 2025-04-11 | 10.39 | $10.00 | 267325 |
| 2025-04-10 | 10.43 | $9.85 | 260500 |
| 2025-04-09 | 10.49 | $10.19 | 298730 |
| 2025-04-08 | 10.52 | $9.89 | 522249 |
| 2025-04-07 | 10.59 | $9.73 | 673915 |
| 2025-04-04 | 10.68 | $10.02 | 742211 |
| 2025-04-03 | 10.75 | $10.55 | 206232 |
| 2025-04-02 | 10.77 | $10.78 | 202642 |
| 2025-04-01 | 10.77 | $10.77 | 123246 |
| 2025-03-31 | 10.77 | $10.73 | 463219 |
| 2025-03-28 | 10.77 | $10.72 | 179324 |
| 2025-03-27 | 10.78 | $10.75 | 241545 |
| 2025-03-26 | 10.78 | $10.77 | 172961 |
| 2025-03-25 | 10.78 | $10.82 | 207800 |
| 2025-03-24 | 10.78 | $10.75 | 226300 |
| 2025-03-21 | 10.78 | $10.78 | 167700 |
| 2025-03-20 | 10.78 | $10.75 | 270700 |
| 2025-03-19 | 10.78 | $10.73 | 244833 |
| 2025-03-18 | 10.79 | $10.62 | 123500 |
| 2025-03-17 | 10.81 | $10.60 | 207900 |
| 2025-03-14 | 10.83 | $10.54 | 275525 |
| 2025-03-13 | 10.86 | $10.53 | 386900 |
| 2025-03-12 | 10.89 | $10.63 | 269500 |
| 2025-03-11 | 10.92 | $10.64 | 250400 |
| 2025-03-10 | 10.95 | $10.73 | 300800 |
| 2025-03-07 | 10.97 | $10.82 | 761200 |
| 2025-03-06 | 10.99 | $10.96 | 146401 |
| 2025-03-05 | 10.99 | $11.05 | 163030 |
| 2025-03-04 | 10.98 | $11.02 | 210500 |
| 2025-03-03 | 10.98 | $11.07 | 162500 |
| 2025-02-28 | 10.97 | $11.08 | 211800 |
| 2025-02-27 | 10.96 | $11.01 | 189800 |
| 2025-02-26 | 10.95 | $11.08 | 138205 |
| 2025-02-25 | 10.94 | $11.05 | 175423 |
| 2025-02-24 | 10.93 | $11.01 | 268439 |
| 2025-02-21 | 10.92 | $11.01 | 259407 |
| 2025-02-20 | 10.91 | $11.01 | 196218 |
| 2025-02-19 | 10.90 | $10.99 | 188000 |
| 2025-02-18 | 10.89 | $10.95 | 316407 |
| 2025-02-14 | 10.89 | $10.92 | 271118 |
| 2025-02-13 | 10.88 | $10.88 | 250900 |
| 2025-02-12 | 10.88 | $10.84 | 218614 |
| 2025-02-11 | 10.89 | $10.93 | 261006 |
| 2025-02-10 | 10.88 | $10.90 | 192053 |
| 2025-02-07 | 10.88 | $10.97 | 204933 |
| 2025-02-06 | 10.87 | $10.99 | 189239 |
| 2025-02-05 | 10.86 | $11.04 | 213132 |
| 2025-02-04 | 10.84 | $11.01 | 221200 |
| 2025-02-03 | 10.82 | $10.97 | 284534 |
| 2025-01-31 | 10.81 | $10.93 | 133400 |
| 2025-01-30 | 10.79 | $10.91 | 169400 |
| 2025-01-29 | 10.78 | $10.86 | 230038 |
| 2025-01-28 | 10.77 | $10.84 | 156045 |
| 2025-01-27 | 10.76 | $10.88 | 227600 |
| 2025-01-24 | 10.75 | $10.87 | 269300 |
| 2025-01-23 | 10.74 | $10.83 | 182118 |
| 2025-01-22 | 10.73 | $10.79 | 153527 |
| 2025-01-21 | 10.72 | $10.79 | 327000 |
| 2025-01-17 | 10.72 | $10.77 | 252744 |
| 2025-01-16 | 10.71 | $10.75 | 258200 |
| 2025-01-15 | 10.71 | $10.73 | 189618 |
| 2025-01-14 | 10.70 | $10.65 | 155619 |
| 2025-01-13 | 10.71 | $10.62 | 161800 |
| 2025-01-10 | 10.72 | $10.64 | 307627 |
| 2025-01-08 | 10.73 | $10.70 | 336236 |
| 2025-01-07 | 10.73 | $10.67 | 237126 |
| 2025-01-06 | 10.74 | $10.72 | 175136 |
| 2025-01-03 | 10.74 | $10.76 | 216904 |
| 2025-01-02 | 10.74 | $10.71 | 211106 |
| 2024-12-31 | 10.74 | $10.73 | 365200 |
| 2024-12-30 | 10.74 | $10.62 | 355200 |
| 2024-12-27 | 10.75 | $10.61 | 145100 |
| 2024-12-26 | 10.77 | $10.67 | 234214 |
| 2024-12-24 | 10.78 | $10.66 | 187900 |
| 2024-12-23 | 10.79 | $10.60 | 446500 |
| 2024-12-20 | 10.81 | $10.58 | 563600 |
| 2024-12-19 | 10.84 | $10.56 | 458515 |
| 2024-12-18 | 10.86 | $10.62 | 326065 |
| 2024-12-17 | 10.89 | $10.73 | 232900 |
| 2024-12-16 | 10.91 | $10.83 | 196109 |
| 2024-12-13 | 10.91 | $10.86 | 201900 |
| 2024-12-12 | 10.92 | $10.83 | 215637 |
| 2024-12-11 | 10.93 | $10.89 | 178842 |
| 2024-12-10 | 10.93 | $10.87 | 166222 |
| 2024-12-09 | 10.94 | $10.90 | 168200 |
| 2024-12-06 | 10.95 | $10.94 | 245046 |
| 2024-12-05 | 10.95 | $10.98 | 209700 |
| 2024-12-04 | 10.94 | $11.07 | 227800 |
| 2024-12-03 | 10.93 | $11.05 | 155064 |
| 2024-12-02 | 10.92 | $11.01 | 310574 |
| 2024-11-29 | 10.91 | $11.01 | 76126 |
| 2024-11-27 | 10.90 | $10.97 | 236647 |
| 2024-11-26 | 10.89 | $10.90 | 172348 |
| 2024-11-25 | 10.89 | $10.92 | 272900 |
| 2024-11-22 | 10.88 | $10.92 | 316418 |
| 2024-11-21 | 10.88 | $10.85 | 422732 |
| 2024-11-20 | 10.88 | $10.79 | 185849 |
| 2024-11-19 | 10.89 | $10.80 | 250903 |
| 2024-11-18 | 10.90 | $10.75 | 202115 |
| 2024-11-15 | 10.92 | $10.77 | 224014 |
| 2024-11-14 | 10.93 | $10.75 | 236126 |
| 2024-11-13 | 10.95 | $10.83 | 230300 |
| 2024-11-12 | 10.96 | $10.89 | 176688 |
| 2024-11-11 | 10.97 | $11.01 | 237900 |
| 2024-11-08 | 10.97 | $11.00 | 188700 |
| 2024-11-07 | 10.96 | $11.00 | 321500 |
| 2024-11-06 | 10.96 | $10.99 | 364100 |
| 2024-11-05 | 10.96 | $10.94 | 243400 |
| 2024-11-04 | 10.96 | $10.86 | 168400 |
| 2024-11-01 | 10.97 | $10.87 | 175100 |
| 2024-10-31 | 10.98 | $10.88 | 234700 |
| 2024-10-30 | 10.99 | $10.84 | 174800 |
| 2024-10-29 | 11.01 | $10.82 | 260718 |
| 2024-10-28 | 11.03 | $10.90 | 137827 |
| 2024-10-25 | 11.04 | $10.94 | 164036 |
| 2024-10-24 | 11.05 | $10.92 | 144700 |
| 2024-10-23 | 11.07 | $10.92 | 140437 |
| 2024-10-22 | 11.08 | $10.95 | 310225 |
| 2024-10-21 | 11.09 | $10.98 | 234645 |
| 2024-10-18 | 11.11 | $10.99 | 322000 |
| 2024-10-17 | 11.12 | $10.97 | 306500 |
| 2024-10-16 | 11.13 | $11.00 | 904600 |
| 2024-10-15 | 11.15 | $11.03 | 176319 |
| 2024-10-14 | 11.16 | $11.07 | 214800 |
| 2024-10-11 | 11.17 | $11.11 | 128800 |
| 2024-10-10 | 11.18 | $11.12 | 180337 |
| 2024-10-09 | 11.18 | $11.18 | 214100 |
| 2024-10-08 | 11.18 | $11.15 | 94908 |
| 2024-10-07 | 11.19 | $11.16 | 113933 |
| 2024-10-04 | 11.19 | $11.19 | 142800 |
| 2024-10-03 | 11.19 | $11.15 | 219600 |
| 2024-10-02 | 11.19 | $11.31 | 97720 |
| 2024-10-01 | 11.18 | $11.29 | 122400 |
| 2024-09-30 | 11.17 | $11.34 | 169508 |
| 2024-09-27 | 11.15 | $11.31 | 145507 |
| 2024-09-26 | 11.13 | $11.29 | 131800 |
| 2024-09-25 | 11.12 | $11.23 | 174300 |
| 2024-09-24 | 11.11 | $11.24 | 131832 |
| 2024-09-23 | 11.09 | $11.19 | 148037 |
| 2024-09-20 | 11.08 | $11.21 | 181905 |
| 2024-09-19 | 11.07 | $11.17 | 211812 |
| 2024-09-18 | 11.06 | $11.14 | 167000 |
| 2024-09-17 | 11.05 | $11.16 | 233000 |
| 2024-09-16 | 11.04 | $11.07 | 146100 |
| 2024-09-13 | 11.03 | $11.08 | 179900 |
| 2024-09-12 | 11.03 | $11.01 | 175400 |
| 2024-09-11 | 11.03 | $11.02 | 183100 |
| 2024-09-10 | 11.03 | $11.02 | 183202 |
| 2024-09-09 | 11.03 | $11.13 | 214400 |
| 2024-09-06 | 11.02 | $11.10 | 192500 |
| 2024-09-05 | 11.01 | $11.13 | 127626 |
| 2024-09-04 | 11.00 | $11.22 | 187400 |
| 2024-09-03 | 10.98 | $11.18 | 284841 |
| 2024-08-30 | 10.96 | $11.18 | 123700 |
| 2024-08-29 | 10.93 | $11.15 | 108475 |
| 2024-08-28 | 10.91 | $11.11 | 134100 |
| 2024-08-27 | 10.89 | $11.11 | 162700 |
| 2024-08-26 | 10.87 | $11.13 | 200600 |
| 2024-08-23 | 10.84 | $11.10 | 165200 |
| 2024-08-22 | 10.81 | $11.01 | 166900 |
| 2024-08-21 | 10.79 | $11.06 | 177900 |
| 2024-08-20 | 10.76 | $11.08 | 165242 |
| 2024-08-19 | 10.73 | $11.08 | 251700 |
| 2024-08-16 | 10.69 | $10.98 | 276700 |
| 2024-08-15 | 10.66 | $10.91 | 257201 |
| 2024-08-14 | 10.64 | $10.83 | 356200 |
| 2024-08-13 | 10.62 | $10.80 | 252900 |
| 2024-08-12 | 10.60 | $10.75 | 202012 |
| 2024-08-09 | 10.58 | $10.78 | 250944 |
| 2024-08-08 | 10.56 | $10.73 | 413207 |
| 2024-08-07 | 10.54 | $10.63 | 601110 |
| 2024-08-06 | 10.53 | $10.55 | 406500 |
| 2024-08-05 | 10.53 | $10.38 | 367407 |
| 2024-08-02 | 10.55 | $10.57 | 669523 |
| 2024-08-01 | 10.54 | $10.58 | 224883 |
| 2024-07-31 | 10.54 | $10.61 | 239500 |
| 2024-07-30 | 10.53 | $10.57 | 196326 |
| 2024-07-29 | 10.53 | $10.58 | 197900 |
| 2024-07-26 | 10.52 | $10.57 | 155935 |
| 2024-07-25 | 10.52 | $10.51 | 239803 |
| 2024-07-24 | 10.52 | $10.48 | 122500 |
| 2024-07-23 | 10.52 | $10.51 | 257300 |
| 2024-07-22 | 10.52 | $10.47 | 117800 |
| 2024-07-19 | 10.53 | $10.41 | 552638 |
| 2024-07-18 | 10.54 | $10.42 | 228639 |
| 2024-07-17 | 10.55 | $10.49 | 212800 |
| 2024-07-16 | 10.56 | $10.53 | 203147 |
| 2024-07-15 | 10.56 | $10.50 | 298940 |
| 2024-07-12 | 10.57 | $10.55 | 192106 |
| 2024-07-11 | 10.57 | $10.49 | 429384 |
| 2024-07-10 | 10.58 | $10.60 | 161015 |
| 2024-07-09 | 10.58 | $10.62 | 234816 |
| 2024-07-08 | 10.58 | $10.59 | 181339 |
| 2024-07-05 | 10.57 | $10.60 | 175100 |
| 2024-07-03 | 10.57 | $10.58 | 172540 |
| 2024-07-02 | 10.57 | $10.58 | 188606 |
| 2024-07-01 | 10.57 | $10.53 | 187880 |
| 2024-06-28 | 10.57 | $10.48 | 425900 |
| 2024-06-27 | 10.58 | $10.50 | 134700 |
| 2024-06-26 | 10.59 | $10.51 | 111036 |
| 2024-06-25 | 10.60 | $10.53 | 146700 |
| 2024-06-24 | 10.61 | $10.55 | 400900 |
| 2024-06-21 | 10.62 | $10.59 | 153657 |
| 2024-06-20 | 10.62 | $10.62 | 157530 |
| 2024-06-18 | 10.62 | $10.58 | 161400 |
| 2024-06-17 | 10.62 | $10.61 | 170300 |
| 2024-06-14 | 10.62 | $10.58 | 64200 |
| 2024-06-13 | 10.63 | $10.67 | 127000 |
| 2024-06-12 | 10.62 | $10.64 | 154239 |
| 2024-06-11 | 10.62 | $10.61 | 99445 |
| 2024-06-10 | 10.62 | $10.61 | 141706 |
| 2024-06-07 | 10.62 | $10.60 | 256541 |
| 2024-06-06 | 10.63 | $10.64 | 154822 |
| 2024-06-05 | 10.63 | $10.74 | 234900 |
| 2024-06-04 | 10.61 | $10.77 | 185343 |
| 2024-06-03 | 10.60 | $10.73 | 152300 |
| 2024-05-31 | 10.58 | $10.68 | 164203 |
| 2024-05-30 | 10.57 | $10.63 | 85115 |
| 2024-05-29 | 10.57 | $10.59 | 132000 |
| 2024-05-28 | 10.56 | $10.59 | 188300 |
| 2024-05-24 | 10.56 | $10.67 | 76100 |
| 2024-05-23 | 10.55 | $10.64 | 134600 |
| 2024-05-22 | 10.54 | $10.72 | 136100 |
| 2024-05-21 | 10.52 | $10.80 | 174600 |
| 2024-05-20 | 10.49 | $10.67 | 143000 |
| 2024-05-17 | 10.47 | $10.59 | 130700 |
| 2024-05-16 | 10.46 | $10.56 | 123721 |
| 2024-05-15 | 10.45 | $10.64 | 223000 |
| 2024-05-14 | 10.43 | $10.51 | 104000 |
| 2024-05-13 | 10.42 | $10.50 | 124429 |
| 2024-05-10 | 10.41 | $10.50 | 82300 |
| 2024-05-09 | 10.40 | $10.51 | 137700 |
| 2024-05-08 | 10.39 | $10.51 | 119028 |
| 2024-05-07 | 10.38 | $10.50 | 154412 |
| 2024-05-06 | 10.37 | $10.56 | 159100 |
| 2024-05-03 | 10.35 | $10.47 | 163600 |
| 2024-05-02 | 10.34 | $10.43 | 107537 |
| 2024-05-01 | 10.33 | $10.46 | 236700 |
| 2024-04-30 | 10.31 | $10.40 | 199900 |
| 2024-04-29 | 10.30 | $10.41 | 219100 |
| 2024-04-26 | 10.29 | $10.34 | 91934 |
| 2024-04-25 | 10.29 | $10.27 | 272700 |
| 2024-04-24 | 10.29 | $10.28 | 277232 |
| 2024-04-23 | 10.29 | $10.32 | 218100 |
| 2024-04-22 | 10.28 | $10.21 | 253939 |
| 2024-04-19 | 10.29 | $10.05 | 200700 |
| 2024-04-18 | 10.32 | $10.03 | 238884 |
| 2024-04-17 | 10.35 | $10.08 | 295107 |
| 2024-04-16 | 10.38 | $9.98 | 224427 |
| 2024-04-15 | 10.42 | $10.02 | 337200 |
| 2024-04-12 | 10.46 | $10.18 | 150728 |
| 2024-04-11 | 10.49 | $10.28 | 279293 |
| 2024-04-10 | 10.51 | $10.38 | 170900 |
| 2024-04-09 | 10.53 | $10.50 | 80500 |
| 2024-04-08 | 10.53 | $10.47 | 231510 |
| 2024-04-05 | 10.53 | $10.51 | 140605 |
| 2024-04-04 | 10.54 | $10.52 | 254622 |
| 2024-04-03 | 10.54 | $10.60 | 127000 |
| 2024-04-02 | 10.53 | $10.61 | 164522 |
| 2024-04-01 | 10.52 | $10.65 | 324340 |
| 2024-03-28 | 10.51 | $10.62 | 239300 |
| 2024-03-27 | 10.50 | $10.65 | 181700 |
| 2024-03-26 | 10.48 | $10.60 | 208117 |
| 2024-03-25 | 10.47 | $10.56 | 225729 |
| 2024-03-22 | 10.46 | $10.59 | 191400 |
| 2024-03-21 | 10.45 | $10.61 | 265202 |
| 2024-03-20 | 10.43 | $10.53 | 301533 |
| 2024-03-19 | 10.42 | $10.44 | 166284 |
| 2024-03-18 | 10.42 | $10.43 | 176121 |
| 2024-03-15 | 10.42 | $10.45 | 144324 |
| 2024-03-14 | 10.41 | $10.44 | 198400 |
| 2024-03-13 | 10.41 | $10.50 | 206909 |
| 2024-03-12 | 10.40 | $10.47 | 172100 |
| 2024-03-11 | 10.39 | $10.37 | 159045 |
| 2024-03-08 | 10.40 | $10.37 | 206113 |
| 2024-03-07 | 10.40 | $10.38 | 151900 |
| 2024-03-06 | 10.40 | $10.41 | 145300 |
| 2024-03-05 | 10.40 | $10.40 | 144700 |
| 2024-03-04 | 10.40 | $10.48 | 138416 |
| 2024-03-01 | 10.39 | $10.52 | 191469 |
| 2024-02-29 | 10.38 | $10.42 | 138116 |
| 2024-02-28 | 10.37 | $10.39 | 105700 |
| 2024-02-27 | 10.37 | $10.37 | 105311 |
| 2024-02-26 | 10.37 | $10.36 | 159919 |
| 2024-02-23 | 10.37 | $10.40 | 100409 |
| 2024-02-22 | 10.37 | $10.38 | 153200 |
| 2024-02-21 | 10.37 | $10.39 | 154312 |
| 2024-02-20 | 10.36 | $10.42 | 199000 |
| 2024-02-16 | 10.36 | $10.39 | 137245 |
| 2024-02-15 | 10.35 | $10.42 | 172204 |
| 2024-02-14 | 10.35 | $10.43 | 273100 |
| 2024-02-13 | 10.34 | $10.32 | 167849 |
| 2024-02-12 | 10.34 | $10.39 | 191600 |
| 2024-02-09 | 10.34 | $10.38 | 221900 |
| 2024-02-08 | 10.33 | $10.39 | 148000 |
| 2024-02-07 | 10.33 | $10.42 | 159331 |
| 2024-02-06 | 10.32 | $10.39 | 157007 |
| 2024-02-05 | 10.31 | $10.30 | 202900 |
| 2024-02-02 | 10.31 | $10.35 | 172000 |
| 2024-02-01 | 10.30 | $10.43 | 234213 |
| 2024-01-31 | 10.29 | $10.47 | 205125 |
| 2024-01-30 | 10.27 | $10.47 | 184427 |
| 2024-01-29 | 10.25 | $10.44 | 127400 |
| 2024-01-26 | 10.23 | $10.42 | 142614 |
| 2024-01-25 | 10.21 | $10.38 | 117507 |
| 2024-01-24 | 10.19 | $10.34 | 121708 |
| 2024-01-23 | 10.18 | $10.33 | 137100 |
| 2024-01-22 | 10.16 | $10.32 | 352800 |
| 2024-01-19 | 10.14 | $10.23 | 717430 |
| 2024-01-18 | 10.14 | $10.17 | 201300 |
| 2024-01-17 | 10.13 | $10.15 | 282200 |
| 2024-01-16 | 10.13 | $10.22 | 356744 |
| 2024-01-12 | 10.12 | $10.21 | 139407 |
| 2024-01-11 | 10.11 | $10.23 | 196200 |
| 2024-01-10 | 10.10 | $10.26 | 183200 |
| 2024-01-09 | 10.08 | $10.25 | 233700 |
| 2024-01-08 | 10.06 | $10.22 | 176600 |
| 2024-01-05 | 10.05 | $10.15 | 138800 |
| 2024-01-04 | 10.04 | $10.15 | 221100 |
| 2024-01-03 | 10.02 | $10.16 | 134918 |
| 2024-01-02 | 10.01 | $10.19 | 196935 |
| 2023-12-29 | 9.99 | $10.12 | 146939 |
| 2023-12-28 | 9.98 | $10.15 | 195700 |
| 2023-12-27 | 9.96 | $10.14 | 144000 |
| 2023-12-26 | 9.94 | $10.14 | 219400 |
| 2023-12-22 | 9.92 | $10.09 | 210655 |
| 2023-12-21 | 9.90 | $10.04 | 163800 |
| 2023-12-20 | 9.89 | $9.97 | 244200 |
| 2023-12-19 | 9.88 | $10.05 | 246100 |
| 2023-12-18 | 9.86 | $10.05 | 253200 |
| 2023-12-15 | 9.84 | $10.05 | 157400 |
| 2023-12-14 | 9.82 | $10.03 | 304500 |
| 2023-12-13 | 9.80 | $9.98 | 471345 |
| 2023-12-12 | 9.78 | $9.77 | 180400 |
| 2023-12-11 | 9.78 | $9.85 | 241800 |
| 2023-12-08 | 9.77 | $9.85 | 145011 |
| 2023-12-07 | 9.76 | $9.90 | 142341 |
| 2023-12-06 | 9.75 | $9.93 | 178800 |
| 2023-12-05 | 9.73 | $9.92 | 213133 |
| 2023-12-04 | 9.71 | $9.89 | 150200 |
| 2023-12-01 | 9.69 | $9.91 | 197512 |
| 2023-11-30 | 9.67 | $9.79 | 132300 |
| 2023-11-29 | 9.65 | $9.79 | 158000 |
| 2023-11-28 | 9.64 | $9.72 | 108300 |
| 2023-11-27 | 9.63 | $9.75 | 113648 |
| 2023-11-24 | 9.62 | $9.82 | 111302 |
| 2023-11-22 | 9.59 | $9.76 | 84236 |
| 2023-11-21 | 9.58 | $9.76 | 119500 |
| 2023-11-20 | 9.56 | $9.80 | 192800 |
| 2023-11-17 | 9.53 | $9.74 | 149501 |
| 2023-11-16 | 9.51 | $9.71 | 149500 |
| 2023-11-15 | 9.49 | $9.62 | 192417 |
| 2023-11-14 | 9.48 | $9.58 | 277100 |
| 2023-11-13 | 9.47 | $9.48 | 236000 |
| 2023-11-10 | 9.46 | $9.45 | 230200 |
| 2023-11-09 | 9.47 | $9.51 | 119634 |
| 2023-11-08 | 9.46 | $9.56 | 145900 |
| 2023-11-07 | 9.45 | $9.53 | 176800 |
| 2023-11-06 | 9.44 | $9.53 | 142700 |
| 2023-11-03 | 9.43 | $9.63 | 243328 |
| 2023-11-02 | 9.41 | $9.48 | 230100 |
| 2023-11-01 | 9.40 | $9.41 | 217500 |
| 2023-10-31 | 9.40 | $9.29 | 252900 |
| 2023-10-30 | 9.42 | $9.35 | 108545 |
| 2023-10-27 | 9.42 | $9.30 | 152007 |
| 2023-10-26 | 9.44 | $9.23 | 136622 |
| 2023-10-25 | 9.46 | $9.24 | 112006 |
| 2023-10-24 | 9.48 | $9.41 | 98200 |
| 2023-10-23 | 9.49 | $9.38 | 176234 |
| 2023-10-20 | 9.50 | $9.28 | 157900 |
| 2023-10-19 | 9.52 | $9.33 | 149101 |
| 2023-10-18 | 9.54 | $9.37 | 248028 |
| 2023-10-17 | 9.56 | $9.31 | 127700 |
| 2023-10-16 | 9.59 | $9.36 | 221348 |
| 2023-10-13 | 9.61 | $9.43 | 114324 |
| 2023-10-12 | 9.63 | $9.48 | 245800 |
| 2023-10-11 | 9.65 | $9.57 | 126144 |
| 2023-10-10 | 9.66 | $9.53 | 106818 |
| 2023-10-09 | 9.67 | $9.51 | 155136 |
| 2023-10-06 | 9.69 | $9.47 | 231721 |
| 2023-10-05 | 9.71 | $9.49 | 164500 |
| 2023-10-04 | 9.73 | $9.56 | 163100 |
| 2023-10-03 | 9.75 | $9.47 | 198100 |
| 2023-10-02 | 9.78 | $9.60 | 196700 |
| 2023-09-29 | 9.80 | $9.70 | 184817 |
| 2023-09-28 | 9.81 | $9.68 | 238600 |
| 2023-09-27 | 9.82 | $9.71 | 206600 |
| 2023-09-26 | 9.83 | $9.66 | 317400 |
| 2023-09-25 | 9.85 | $9.85 | 193023 |
| 2023-09-22 | 9.85 | $9.85 | 128618 |
| 2023-09-21 | 9.85 | $9.79 | 167335 |
| 2023-09-20 | 9.86 | $9.86 | 142400 |
| 2023-09-19 | 9.86 | $9.81 | 104046 |
| 2023-09-18 | 9.86 | $9.84 | 118600 |
| 2023-09-15 | 9.86 | $9.85 | 110500 |
| 2023-09-14 | 9.87 | $9.79 | 133129 |
| 2023-09-13 | 9.87 | $9.83 | 84232 |
| 2023-09-12 | 9.88 | $9.80 | 81444 |
| 2023-09-11 | 9.89 | $9.80 | 225700 |
| 2023-09-08 | 9.90 | $9.83 | 99415 |
| 2023-09-07 | 9.90 | $9.88 | 93600 |
| 2023-09-06 | 9.90 | $9.95 | 104500 |
| 2023-09-05 | 9.90 | $9.93 | 240948 |
| 2023-09-01 | 9.90 | $9.97 | 123416 |
| 2023-08-31 | 9.89 | $9.95 | 137500 |
| 2023-08-30 | 9.88 | $9.90 | 133300 |
| 2023-08-29 | 9.88 | $9.89 | 159800 |
| 2023-08-28 | 9.88 | $9.89 | 135600 |
| 2023-08-25 | 9.88 | $9.88 | 113600 |
| 2023-08-24 | 9.88 | $9.84 | 257900 |
| 2023-08-23 | 9.88 | $9.91 | 211500 |
| 2023-08-22 | 9.88 | $9.87 | 169400 |
| 2023-08-21 | 9.88 | $9.91 | 215355 |
| 2023-08-18 | 9.88 | $9.85 | 200240 |
| 2023-08-17 | 9.88 | $9.81 | 217548 |
| 2023-08-16 | 9.89 | $9.90 | 190900 |
| 2023-08-15 | 9.88 | $9.88 | 156942 |
| 2023-08-14 | 9.89 | $9.94 | 138143 |
| 2023-08-11 | 9.88 | $9.92 | 222100 |
| 2023-08-10 | 9.88 | $9.95 | 143000 |
| 2023-08-09 | 9.87 | $9.95 | 180000 |
| 2023-08-08 | 9.86 | $9.91 | 177400 |
| 2023-08-07 | 9.85 | $9.88 | 190200 |
| 2023-08-04 | 9.85 | $9.82 | 225526 |
| 2023-08-03 | 9.85 | $9.73 | 228400 |
| 2023-08-02 | 9.87 | $9.85 | 259716 |
| 2023-08-01 | 9.87 | $9.94 | 353546 |
| 2023-07-31 | 9.86 | $9.93 | 280116 |
| 2023-07-28 | 9.85 | $9.89 | 208900 |
| 2023-07-27 | 9.85 | $9.82 | 194100 |
| 2023-07-26 | 9.85 | $9.86 | 201200 |
| 2023-07-25 | 9.85 | $9.85 | 254400 |
| 2023-07-24 | 9.85 | $9.91 | 250000 |
| 2023-07-21 | 9.85 | $9.80 | 344103 |
| 2023-07-20 | 9.85 | $9.85 | 249345 |
| 2023-07-19 | 9.85 | $9.90 | 177136 |
| 2023-07-18 | 9.85 | $9.86 | 203719 |
| 2023-07-17 | 9.84 | $9.82 | 196800 |
| 2023-07-14 | 9.85 | $9.89 | 133300 |
| 2023-07-13 | 9.84 | $9.94 | 149348 |
| 2023-07-12 | 9.83 | $9.94 | 135300 |
| 2023-07-11 | 9.82 | $9.84 | 186100 |
| 2023-07-10 | 9.82 | $9.76 | 233945 |
| 2023-07-07 | 9.82 | $9.80 | 149952 |
| 2023-07-06 | 9.83 | $9.85 | 130700 |
| 2023-07-05 | 9.83 | $9.95 | 211400 |
| 2023-07-03 | 9.81 | $9.97 | 140900 |
| 2023-06-30 | 9.80 | $9.96 | 119400 |
| 2023-06-29 | 9.78 | $9.91 | 138111 |
| 2023-06-28 | 9.76 | $9.96 | 138700 |
| 2023-06-27 | 9.74 | $9.87 | 198400 |
| 2023-06-26 | 9.73 | $9.87 | 175518 |
| 2023-06-23 | 9.72 | $9.75 | 206760 |
| 2023-06-22 | 9.71 | $9.84 | 107808 |
| 2023-06-21 | 9.70 | $9.86 | 134848 |
| 2023-06-20 | 9.68 | $9.86 | 240400 |
| 2023-06-16 | 9.66 | $9.73 | 205700 |
| 2023-06-15 | 9.65 | $9.69 | 254268 |
| 2023-06-14 | 9.65 | $9.66 | 212710 |
| 2023-06-13 | 9.65 | $9.64 | 136945 |
| 2023-06-12 | 9.65 | $9.63 | 132923 |
| 2023-06-09 | 9.65 | $9.62 | 114000 |
| 2023-06-08 | 9.66 | $9.65 | 121720 |
| 2023-06-07 | 9.66 | $9.62 | 199920 |
| 2023-06-06 | 9.66 | $9.60 | 375221 |
| 2023-06-05 | 9.67 | $9.72 | 177391 |
| 2023-06-02 | 9.66 | $9.88 | 158700 |
| 2023-06-01 | 9.64 | $9.69 | 139800 |
| 2023-05-31 | 9.63 | $9.63 | 122900 |
| 2023-05-30 | 9.64 | $9.57 | 108300 |
| 2023-05-26 | 9.64 | $9.49 | 164439 |
| 2023-05-25 | 9.66 | $9.45 | 158400 |
| 2023-05-24 | 9.68 | $9.45 | 118104 |
| 2023-05-23 | 9.70 | $9.54 | 255717 |
| 2023-05-22 | 9.72 | $9.51 | 326701 |
| 2023-05-19 | 9.74 | $9.59 | 178500 |
| 2023-05-18 | 9.76 | $9.57 | 138000 |
| 2023-05-17 | 9.78 | $9.58 | 237400 |
| 2023-05-16 | 9.80 | $9.61 | 120900 |
| 2023-05-15 | 9.82 | $9.65 | 162702 |
| 2023-05-12 | 9.84 | $9.68 | 174730 |
| 2023-05-11 | 9.86 | $9.72 | 177300 |
| 2023-05-10 | 9.87 | $9.77 | 284046 |
| 2023-05-09 | 9.88 | $9.91 | 240144 |
| 2023-05-08 | 9.88 | $9.98 | 188300 |
| 2023-05-05 | 9.87 | $10.03 | 295311 |
| 2023-05-04 | 9.85 | $9.85 | 175627 |
| 2023-05-03 | 9.85 | $9.95 | 183728 |
| 2023-05-02 | 9.84 | $9.89 | 173400 |
| 2023-05-01 | 9.83 | $9.97 | 245900 |
| 2023-04-28 | 9.82 | $9.89 | 163126 |
| 2023-04-27 | 9.81 | $9.83 | 242000 |
| 2023-04-26 | 9.81 | $9.85 | 193000 |
| 2023-04-25 | 9.81 | $9.77 | 143900 |
| 2023-04-24 | 9.81 | $9.86 | 166400 |
| 2023-04-21 | 9.81 | $9.81 | 180945 |
| 2023-04-20 | 9.81 | $9.80 | 174900 |
| 2023-04-19 | 9.81 | $9.93 | 114300 |
| 2023-04-18 | 9.79 | $9.96 | 138900 |
| 2023-04-17 | 9.78 | $9.92 | 126700 |
| 2023-04-14 | 9.76 | $9.91 | 241243 |
| 2023-04-13 | 9.74 | $9.90 | 181316 |
| 2023-04-12 | 9.73 | $9.92 | 163513 |
| 2023-04-11 | 9.71 | $9.75 | 203606 |
| 2023-04-10 | 9.70 | $9.66 | 285021 |
| 2023-04-06 | 9.71 | $9.66 | 187900 |
| 2023-04-05 | 9.71 | $9.74 | 313500 |
| 2023-04-04 | 9.71 | $9.66 | 270630 |
| 2023-04-03 | 9.72 | $9.82 | 237525 |
| 2023-03-31 | 9.71 | $9.72 | 256544 |
| 2023-03-30 | 9.70 | $9.74 | 106020 |
| 2023-03-29 | 9.70 | $9.70 | 122007 |
| 2023-03-28 | 9.70 | $9.54 | 137541 |
| 2023-03-27 | 9.72 | $9.64 | 222312 |
| 2023-03-24 | 9.73 | $9.44 | 286236 |
| 2023-03-23 | 9.76 | $9.55 | 193622 |
| 2023-03-22 | 9.78 | $9.49 | 360900 |
| 2023-03-21 | 9.81 | $9.74 | 226504 |
| 2023-03-20 | 9.81 | $9.68 | 227102 |
| 2023-03-17 | 9.83 | $9.55 | 178017 |
| 2023-03-16 | 9.86 | $9.57 | 453738 |
| 2023-03-15 | 9.89 | $9.78 | 248641 |
| 2023-03-14 | 9.90 | $9.68 | 199500 |
| 2023-03-13 | 9.92 | $9.57 | 315825 |
| 2023-03-10 | 9.96 | $9.78 | 270816 |
| 2023-03-09 | 9.98 | $9.72 | 344436 |
| 2023-03-08 | 10.01 | $9.99 | 180122 |
| 2023-03-07 | 10.01 | $9.96 | 259000 |
| 2023-03-06 | 10.01 | $9.88 | 366800 |
| 2023-03-03 | 10.03 | $9.98 | 203900 |
| 2023-03-02 | 10.03 | $10.02 | 222400 |
| 2023-03-01 | 10.03 | $10.07 | 143710 |
| 2023-02-28 | 10.03 | $10.13 | 200000 |
| 2023-02-27 | 10.02 | $10.11 | 169545 |
| 2023-02-24 | 10.01 | $10.00 | 199200 |
| 2023-02-23 | 10.01 | $10.03 | 232900 |
| 2023-02-22 | 10.01 | $9.87 | 239153 |
| 2023-02-21 | 10.02 | $9.91 | 440928 |
| 2023-02-17 | 10.03 | $10.01 | 246746 |
| 2023-02-16 | 10.04 | $9.96 | 165823 |
| 2023-02-15 | 10.04 | $10.10 | 198600 |
| 2023-02-14 | 10.04 | $10.04 | 233100 |
| 2023-02-13 | 10.04 | $10.07 | 183146 |
| 2023-02-10 | 10.03 | $10.10 | 127219 |
| 2023-02-09 | 10.03 | $10.05 | 120949 |
| 2023-02-08 | 10.02 | $10.03 | 253423 |
| 2023-02-07 | 10.02 | $10.14 | 154210 |
| 2023-02-06 | 10.01 | $10.05 | 288600 |
| 2023-02-03 | 10.01 | $10.19 | 320600 |
| 2023-02-02 | 9.99 | $10.24 | 185100 |
| 2023-02-01 | 9.96 | $10.19 | 204500 |
| 2023-01-31 | 9.94 | $10.15 | 154100 |
| 2023-01-30 | 9.91 | $10.01 | 196148 |
| 2023-01-27 | 9.90 | $10.07 | 163049 |
| 2023-01-26 | 9.89 | $10.00 | 287941 |
| 2023-01-25 | 9.87 | $9.98 | 254027 |
| 2023-01-24 | 9.86 | $10.06 | 345026 |
| 2023-01-23 | 9.84 | $10.21 | 333628 |
| 2023-01-20 | 9.80 | $10.15 | 568100 |
| 2023-01-19 | 9.77 | $10.05 | 220429 |
| 2023-01-18 | 9.74 | $10.04 | 281800 |
| 2023-01-17 | 9.71 | $9.97 | 188725 |
| 2023-01-13 | 9.68 | $10.01 | 237129 |
| 2023-01-12 | 9.64 | $9.99 | 134400 |
| 2023-01-11 | 9.61 | $9.90 | 208900 |
| 2023-01-10 | 9.58 | $9.79 | 152104 |
| 2023-01-09 | 9.55 | $9.72 | 141641 |
| 2023-01-06 | 9.54 | $9.67 | 181022 |
| 2023-01-05 | 9.52 | $9.43 | 192200 |
| 2023-01-04 | 9.53 | $9.47 | 178036 |
| 2023-01-03 | 9.54 | $9.36 | 194034 |
| 2022-12-30 | 9.56 | $9.22 | 288900 |
| 2022-12-29 | 9.59 | $9.25 | 277600 |
| 2022-12-28 | 9.63 | $9.21 | 271829 |
| 2022-12-27 | 9.67 | $9.30 | 379224 |
| 2022-12-23 | 9.71 | $9.50 | 264211 |
| 2022-12-22 | 9.73 | $9.36 | 391100 |
| 2022-12-21 | 9.77 | $9.46 | 232016 |
| 2022-12-20 | 9.80 | $9.50 | 456400 |
| 2022-12-19 | 9.84 | $9.55 | 285400 |
| 2022-12-16 | 9.87 | $9.72 | 203604 |
| 2022-12-15 | 9.88 | $9.78 | 231941 |
| 2022-12-14 | 9.89 | $9.87 | 416101 |
| 2022-12-13 | 9.89 | $9.85 | 217001 |
| 2022-12-12 | 9.90 | $9.90 | 225875 |
| 2022-12-09 | 9.90 | $9.86 | 162400 |
| 2022-12-08 | 9.90 | $9.98 | 168200 |
| 2022-12-07 | 9.89 | $9.99 | 131300 |
| 2022-12-06 | 9.88 | $9.91 | 148500 |
| 2022-12-05 | 9.88 | $9.92 | 186600 |
| 2022-12-02 | 9.88 | $9.99 | 170910 |
| 2022-12-01 | 9.86 | $10.05 | 155700 |
| 2022-11-30 | 9.84 | $10.16 | 245605 |
| 2022-11-29 | 9.81 | $10.00 | 157624 |
| 2022-11-28 | 9.79 | $9.95 | 187800 |
| 2022-11-25 | 9.77 | $10.01 | 96606 |
| 2022-11-23 | 9.75 | $10.00 | 172445 |
| 2022-11-22 | 9.72 | $10.02 | 218800 |
| 2022-11-21 | 9.69 | $9.89 | 310200 |
| 2022-11-18 | 9.67 | $10.03 | 136907 |
| 2022-11-17 | 9.63 | $9.99 | 164200 |
| 2022-11-16 | 9.60 | $10.06 | 204020 |
| 2022-11-15 | 9.55 | $9.92 | 190900 |
| 2022-11-14 | 9.51 | $9.63 | 212100 |
| 2022-11-11 | 9.50 | $9.74 | 149600 |
| 2022-11-10 | 9.47 | $9.73 | 209549 |
| 2022-11-09 | 9.44 | $9.55 | 213800 |
| 2022-11-08 | 9.43 | $9.72 | 170700 |
| 2022-11-07 | 9.40 | $9.68 | 117300 |
| 2022-11-04 | 9.37 | $9.60 | 174300 |
| 2022-11-03 | 9.35 | $9.52 | 129400 |
| 2022-11-02 | 9.33 | $9.64 | 166400 |
| 2022-11-01 | 9.30 | $9.74 | 128100 |
| 2022-10-31 | 9.25 | $9.57 | 127310 |
| 2022-10-28 | 9.22 | $9.54 | 138500 |
| 2022-10-27 | 9.18 | $9.44 | 157500 |
| 2022-10-26 | 9.15 | $9.33 | 142100 |
| 2022-10-25 | 9.14 | $9.30 | 160900 |
| 2022-10-24 | 9.12 | $9.29 | 288934 |
| 2022-10-21 | 9.10 | $9.10 | 232100 |
| 2022-10-20 | 9.10 | $8.92 | 171800 |
| 2022-10-19 | 9.12 | $9.01 | 235015 |
| 2022-10-18 | 9.13 | $9.09 | 248827 |
| 2022-10-17 | 9.13 | $8.88 | 195843 |
| 2022-10-14 | 9.16 | $8.80 | 139336 |
| 2022-10-13 | 9.20 | $8.83 | 124200 |
| 2022-10-12 | 9.24 | $8.92 | 138623 |
| 2022-10-11 | 9.27 | $8.98 | 157334 |
| 2022-10-10 | 9.30 | $9.00 | 189200 |
| 2022-10-07 | 9.33 | $9.08 | 350334 |
| 2022-10-06 | 9.36 | $9.08 | 111845 |
| 2022-10-05 | 9.39 | $9.15 | 147742 |
| 2022-10-04 | 9.42 | $9.30 | 168342 |
| 2022-10-03 | 9.43 | $9.05 | 176574 |
| 2022-09-30 | 9.47 | $8.88 | 304423 |
| 2022-09-29 | 9.53 | $8.96 | 171000 |
| 2022-09-28 | 9.59 | $9.18 | 157320 |
| 2022-09-27 | 9.63 | $8.93 | 169441 |
| 2022-09-26 | 9.71 | $9.01 | 214500 |
| 2022-09-23 | 9.78 | $9.16 | 222325 |
| 2022-09-22 | 9.84 | $9.42 | 162931 |
| 2022-09-21 | 9.89 | $9.56 | 120820 |
| 2022-09-20 | 9.92 | $9.53 | 208222 |
| 2022-09-19 | 9.97 | $9.61 | 197880 |
| 2022-09-16 | 10.00 | $9.66 | 202045 |
| 2022-09-15 | 10.04 | $9.59 | 226660 |
| 2022-09-14 | 10.09 | $9.83 | 216130 |
| 2022-09-13 | 10.11 | $9.81 | 180300 |
| 2022-09-12 | 10.14 | $10.00 | 210425 |
| 2022-09-09 | 10.16 | $10.01 | 141126 |
| 2022-09-08 | 10.18 | $10.02 | 177500 |
| 2022-09-07 | 10.19 | $9.96 | 121408 |
| 2022-09-06 | 10.22 | $9.83 | 162929 |
| 2022-09-02 | 10.26 | $9.91 | 80509 |
| 2022-09-01 | 10.29 | $9.90 | 149300 |
| 2022-08-31 | 10.34 | $10.00 | 345400 |
| 2022-08-30 | 10.37 | $10.26 | 106900 |
| 2022-08-29 | 10.38 | $10.34 | 128615 |
| 2022-08-26 | 10.39 | $10.30 | 110750 |
| 2022-08-25 | 10.40 | $10.46 | 126100 |
| 2022-08-24 | 10.39 | $10.44 | 238700 |
| 2022-08-23 | 10.38 | $10.34 | 324635 |
| 2022-08-22 | 10.39 | $10.35 | 282900 |
| 2022-08-19 | 10.39 | $10.41 | 172802 |
| 2022-08-18 | 10.39 | $10.52 | 148940 |
| 2022-08-17 | 10.38 | $10.51 | 186116 |
| 2022-08-16 | 10.36 | $10.69 | 116226 |
| 2022-08-15 | 10.33 | $10.62 | 155247 |
| 2022-08-12 | 10.30 | $10.69 | 100300 |
| 2022-08-11 | 10.26 | $10.57 | 124312 |
| 2022-08-10 | 10.22 | $10.54 | 162746 |
| 2022-08-09 | 10.19 | $10.43 | 93600 |
| 2022-08-08 | 10.17 | $10.42 | 129085 |
| 2022-08-05 | 10.14 | $10.36 | 70700 |
| 2022-08-04 | 10.12 | $10.39 | 150800 |
| 2022-08-03 | 10.09 | $10.46 | 166709 |
| 2022-08-02 | 10.05 | $10.42 | 128432 |
| 2022-08-01 | 10.01 | $10.45 | 198600 |
| 2022-07-29 | 9.96 | $10.37 | 212348 |
| 2022-07-28 | 9.92 | $10.28 | 197000 |
| 2022-07-27 | 9.88 | $10.18 | 115100 |
| 2022-07-26 | 9.85 | $10.04 | 132800 |
| 2022-07-25 | 9.83 | $10.06 | 184927 |
| 2022-07-22 | 9.80 | $9.94 | 313800 |
| 2022-07-21 | 9.79 | $9.93 | 213000 |
| 2022-07-20 | 9.78 | $9.90 | 169820 |
| 2022-07-19 | 9.76 | $9.81 | 184600 |
| 2022-07-18 | 9.76 | $9.67 | 102500 |
| 2022-07-15 | 9.77 | $9.77 | 563500 |
| 2022-07-14 | 9.77 | $9.68 | 161000 |
| 2022-07-13 | 9.77 | $9.66 | 318038 |
| 2022-07-12 | 9.79 | $9.68 | 163744 |
| 2022-07-11 | 9.80 | $9.68 | 208436 |
| 2022-07-08 | 9.81 | $9.78 | 141040 |
| 2022-07-07 | 9.81 | $9.84 | 162143 |
| 2022-07-06 | 9.81 | $9.77 | 136117 |
| 2022-07-05 | 9.81 | $9.76 | 139406 |
| 2022-07-01 | 9.82 | $9.81 | 134303 |
| 2022-06-30 | 9.82 | $9.77 | 115000 |
| 2022-06-29 | 9.83 | $9.70 | 147236 |
| 2022-06-28 | 9.84 | $9.75 | 90826 |
| 2022-06-27 | 9.85 | $9.76 | 126638 |
| 2022-06-24 | 9.86 | $9.82 | 137236 |
| 2022-06-23 | 9.86 | $9.64 | 167300 |
| 2022-06-22 | 9.89 | $9.60 | 250942 |
| 2022-06-21 | 9.92 | $9.67 | 246600 |
| 2022-06-17 | 9.94 | $9.70 | 184700 |
| 2022-06-16 | 9.97 | $9.60 | 502146 |
| 2022-06-15 | 10.01 | $9.63 | 350400 |
| 2022-06-14 | 10.05 | $9.56 | 254229 |
| 2022-06-13 | 10.10 | $9.67 | 321534 |
| 2022-06-10 | 10.14 | $9.98 | 102900 |
| 2022-06-09 | 10.16 | $10.13 | 127500 |
| 2022-06-08 | 10.16 | $10.27 | 80600 |
| 2022-06-07 | 10.15 | $10.30 | 99341 |
| 2022-06-06 | 10.14 | $10.24 | 107300 |
| 2022-06-03 | 10.13 | $10.26 | 134200 |
| 2022-06-02 | 10.11 | $10.32 | 170100 |
| 2022-06-01 | 10.09 | $10.33 | 131344 |
| 2022-05-31 | 10.07 | $10.33 | 145400 |
| 2022-05-27 | 10.04 | $10.42 | 175047 |
| 2022-05-26 | 10.00 | $10.23 | 241544 |
| 2022-05-25 | 9.97 | $10.02 | 143038 |
| 2022-05-24 | 9.97 | $9.92 | 180400 |
| 2022-05-23 | 9.97 | $9.94 | 255226 |
| 2022-05-20 | 9.98 | $9.88 | 806100 |
| 2022-05-19 | 9.99 | $9.85 | 136911 |
| 2022-05-18 | 10.00 | $9.80 | 491600 |
| 2022-05-17 | 10.02 | $9.66 | 160300 |
| 2022-05-16 | 10.06 | $9.59 | 475628 |
| 2022-05-13 | 10.11 | $9.69 | 174000 |
| 2022-05-12 | 10.16 | $9.66 | 298836 |
| 2022-05-11 | 10.21 | $9.82 | 140626 |
| 2022-05-10 | 10.25 | $9.84 | 158209 |
| 2022-05-09 | 10.29 | $9.80 | 249200 |
| 2022-05-06 | 10.34 | $9.97 | 210207 |
| 2022-05-05 | 10.38 | $10.08 | 218325 |
| 2022-05-04 | 10.42 | $10.32 | 192714 |
| 2022-05-03 | 10.43 | $10.20 | 134610 |
| 2022-05-02 | 10.45 | $10.17 | 168700 |
| 2022-04-29 | 10.48 | $10.20 | 152646 |
| 2022-04-28 | 10.51 | $10.30 | 216800 |
| 2022-04-27 | 10.53 | $10.22 | 147600 |
| 2022-04-26 | 10.56 | $10.17 | 298456 |
| 2022-04-25 | 10.60 | $10.33 | 306200 |
| 2022-04-22 | 10.63 | $10.35 | 170900 |
| 2022-04-21 | 10.66 | $10.43 | 116300 |
| 2022-04-20 | 10.69 | $10.46 | 192532 |
| 2022-04-19 | 10.71 | $10.35 | 324200 |
| 2022-04-18 | 10.75 | $10.31 | 238043 |
| 2022-04-14 | 10.80 | $10.36 | 726700 |
| 2022-04-13 | 10.84 | $10.53 | 171000 |
| 2022-04-12 | 10.87 | $10.57 | 200700 |
| 2022-04-11 | 10.91 | $10.53 | 241300 |
| 2022-04-08 | 10.95 | $10.74 | 134300 |
| 2022-04-07 | 10.97 | $10.77 | 185118 |
| 2022-04-06 | 10.99 | $10.91 | 237844 |
| 2022-04-05 | 11.00 | $11.11 | 292700 |
| 2022-04-04 | 10.99 | $11.34 | 325600 |
| 2022-04-01 | 10.95 | $11.14 | 331800 |
| 2022-03-31 | 10.93 | $11.18 | 286348 |
| 2022-03-30 | 10.90 | $11.13 | 128000 |
| 2022-03-29 | 10.88 | $11.07 | 302900 |
| 2022-03-28 | 10.86 | $10.93 | 147248 |
| 2022-03-25 | 10.85 | $11.00 | 187149 |
| 2022-03-24 | 10.83 | $11.15 | 846500 |
| 2022-03-23 | 10.80 | $10.85 | 238500 |
| 2022-03-22 | 10.79 | $10.85 | 143313 |
| 2022-03-21 | 10.79 | $10.81 | 282000 |
| 2022-03-18 | 10.79 | $10.83 | 155917 |
| 2022-03-17 | 10.78 | $10.80 | 125027 |
| 2022-03-16 | 10.78 | $10.59 | 184194 |
| 2022-03-15 | 10.80 | $10.41 | 189000 |
| 2022-03-14 | 10.84 | $10.33 | 250200 |
| 2022-03-11 | 10.90 | $10.53 | 232800 |
| 2022-03-10 | 10.93 | $10.63 | 145200 |
| 2022-03-09 | 10.97 | $10.77 | 112138 |
| 2022-03-08 | 10.99 | $10.69 | 152214 |
| 2022-03-07 | 11.02 | $10.76 | 202700 |
| 2022-03-04 | 11.04 | $10.89 | 196611 |
| 2022-03-03 | 11.06 | $10.96 | 136600 |
| 2022-03-02 | 11.07 | $11.04 | 157121 |
| 2022-03-01 | 11.07 | $10.95 | 122200 |
| 2022-02-28 | 11.09 | $10.92 | 169900 |
| 2022-02-25 | 11.11 | $10.93 | 262403 |
| 2022-02-24 | 11.12 | $10.78 | 421529 |
| 2022-02-23 | 11.16 | $10.83 | 246545 |
| 2022-02-22 | 11.19 | $10.84 | 279401 |
| 2022-02-18 | 11.23 | $10.99 | 198312 |
| 2022-02-17 | 11.26 | $10.94 | 147730 |
| 2022-02-16 | 11.29 | $11.02 | 171715 |
| 2022-02-15 | 11.32 | $10.94 | 267514 |
| 2022-02-14 | 11.36 | $10.97 | 233728 |
| 2022-02-11 | 11.40 | $11.12 | 203900 |
| 2022-02-10 | 11.43 | $11.26 | 481612 |
| 2022-02-09 | 11.45 | $11.27 | 194700 |
| 2022-02-08 | 11.47 | $11.17 | 200730 |
| 2022-02-07 | 11.50 | $11.13 | 280126 |
| 2022-02-04 | 11.54 | $11.16 | 379035 |
| 2022-02-03 | 11.58 | $11.29 | 171746 |
| 2022-02-02 | 11.61 | $11.50 | 195345 |
| 2022-02-01 | 11.62 | $11.47 | 154715 |
| 2022-01-31 | 11.63 | $11.35 | 156400 |
| 2022-01-28 | 11.66 | $11.34 | 158722 |
| 2022-01-27 | 11.70 | $11.39 | 146316 |
| 2022-01-26 | 11.73 | $11.34 | 211180 |
| 2022-01-25 | 11.77 | $11.32 | 220917 |
| 2022-01-24 | 11.82 | $11.26 | 788900 |
| 2022-01-21 | 11.88 | $11.29 | 498297 |
| 2022-01-20 | 11.94 | $11.61 | 138600 |
| 2022-01-19 | 11.97 | $11.69 | 174046 |
| 2022-01-18 | 12.00 | $11.72 | 321900 |
| 2022-01-14 | 12.03 | $11.87 | 187517 |
| 2022-01-13 | 12.05 | $11.91 | 164700 |
| 2022-01-12 | 12.06 | $12.00 | 135200 |
| 2022-01-11 | 12.07 | $12.00 | 125400 |
| 2022-01-10 | 12.08 | $11.95 | 189400 |
| 2022-01-07 | 12.09 | $12.04 | 120500 |
| 2022-01-06 | 12.09 | $12.01 | 209100 |
| 2022-01-05 | 12.10 | $12.11 | 211800 |
| 2022-01-04 | 12.10 | $12.19 | 143728 |
| 2022-01-03 | 12.09 | $12.16 | 187142 |
| 2021-12-31 | 12.08 | $12.13 | 175614 |
| 2021-12-30 | 12.08 | $12.08 | 132100 |
| 2021-12-29 | 12.08 | $12.13 | 217642 |
| 2021-12-28 | 12.07 | $12.09 | 162043 |
| 2021-12-27 | 12.07 | $12.05 | 182200 |
| 2021-12-23 | 12.08 | $12.14 | 130500 |
| 2021-12-22 | 12.07 | $12.03 | 174702 |
| 2021-12-21 | 12.07 | $11.93 | 179900 |
| 2021-12-20 | 12.09 | $11.90 | 177112 |
| 2021-12-17 | 12.11 | $11.98 | 173936 |
| 2021-12-16 | 12.12 | $11.95 | 149000 |
| 2021-12-15 | 12.14 | $11.96 | 204400 |
| 2021-12-14 | 12.16 | $11.91 | 289000 |
| 2021-12-13 | 12.18 | $11.96 | 243917 |
| 2021-12-10 | 12.21 | $12.09 | 212140 |
| 2021-12-09 | 12.22 | $12.09 | 164600 |
| 2021-12-08 | 12.23 | $12.09 | 284837 |
| 2021-12-07 | 12.25 | $12.12 | 165400 |
| 2021-12-06 | 12.26 | $12.05 | 204700 |
| 2021-12-03 | 12.28 | $11.86 | 302715 |
| 2021-12-02 | 12.33 | $12.05 | 219426 |
| 2021-12-01 | 12.36 | $12.28 | 126800 |
| 2021-11-30 | 12.37 | $12.25 | 144049 |
| 2021-11-29 | 12.38 | $12.33 | 161420 |
| 2021-11-26 | 12.38 | $12.26 | 137804 |
| 2021-11-24 | 12.40 | $12.37 | 192425 |
| 2021-11-23 | 12.40 | $12.29 | 269400 |
| 2021-11-22 | 12.41 | $12.35 | 304100 |
| 2021-11-19 | 12.42 | $12.42 | 169535 |
| 2021-11-18 | 12.42 | $12.42 | 153200 |
| 2021-11-17 | 12.42 | $12.47 | 179800 |
| 2021-11-16 | 12.41 | $12.45 | 212300 |
| 2021-11-15 | 12.41 | $12.47 | 183205 |
| 2021-11-12 | 12.40 | $12.60 | 363200 |
| 2021-11-11 | 12.38 | $12.41 | 76030 |
| 2021-11-10 | 12.37 | $12.37 | 101404 |
| 2021-11-09 | 12.38 | $12.43 | 149233 |
| 2021-11-08 | 12.37 | $12.42 | 156213 |
| 2021-11-05 | 12.36 | $12.40 | 168900 |
| 2021-11-04 | 12.36 | $12.40 | 187700 |
| 2021-11-03 | 12.36 | $12.53 | 338340 |
| 2021-11-02 | 12.34 | $12.46 | 210733 |
| 2021-11-01 | 12.32 | $12.41 | 92208 |
| 2021-10-29 | 12.32 | $12.44 | 99800 |
| 2021-10-28 | 12.30 | $12.45 | 250300 |
| 2021-10-27 | 12.29 | $12.35 | 253200 |
| 2021-10-26 | 12.28 | $12.33 | 247224 |
| 2021-10-25 | 12.28 | $12.30 | 72613 |
| 2021-10-22 | 12.27 | $12.29 | 120519 |
| 2021-10-21 | 12.27 | $12.30 | 117400 |
| 2021-10-20 | 12.27 | $12.32 | 172821 |
| 2021-10-19 | 12.26 | $12.33 | 142630 |
| 2021-10-18 | 12.26 | $12.27 | 189148 |
| 2021-10-15 | 12.25 | $12.24 | 197400 |
| 2021-10-14 | 12.26 | $12.24 | 144634 |
| 2021-10-13 | 12.26 | $12.22 | 174345 |
| 2021-10-12 | 12.26 | $12.19 | 95448 |
| 2021-10-11 | 12.27 | $12.22 | 115300 |
| 2021-10-08 | 12.27 | $12.26 | 347800 |
| 2021-10-07 | 12.27 | $12.15 | 163834 |
| 2021-10-06 | 12.29 | $12.17 | 166204 |
| 2021-10-05 | 12.30 | $12.18 | 153629 |
| 2021-10-04 | 12.31 | $12.15 | 239800 |
| 2021-10-01 | 12.33 | $12.14 | 563500 |
| 2021-09-30 | 12.35 | $12.27 | 200210 |
| 2021-09-29 | 12.36 | $12.32 | 107718 |
| 2021-09-28 | 12.36 | $12.29 | 214733 |
| 2021-09-27 | 12.37 | $12.39 | 127700 |
| 2021-09-24 | 12.37 | $12.41 | 168400 |
| 2021-09-23 | 12.36 | $12.40 | 214200 |
| 2021-09-22 | 12.36 | $12.38 | 196903 |
| 2021-09-21 | 12.36 | $12.32 | 180021 |
| 2021-09-20 | 12.36 | $12.30 | 234300 |
| 2021-09-17 | 12.37 | $12.35 | 185200 |
| 2021-09-16 | 12.37 | $12.33 | 96600 |
| 2021-09-15 | 12.37 | $12.32 | 173668 |
| 2021-09-14 | 12.38 | $12.30 | 234600 |
| 2021-09-13 | 12.39 | $12.49 | 202600 |
| 2021-09-10 | 12.38 | $12.37 | 105746 |
| 2021-09-09 | 12.38 | $12.39 | 139334 |
| 2021-09-08 | 12.38 | $12.38 | 141046 |
| 2021-09-07 | 12.38 | $12.29 | 256000 |
| 2021-09-03 | 12.39 | $12.31 | 68300 |
| 2021-09-02 | 12.40 | $12.34 | 190902 |
| 2021-09-01 | 12.40 | $12.44 | 343043 |
| 2021-08-31 | 12.40 | $12.42 | 236011 |
| 2021-08-30 | 12.39 | $12.41 | 121600 |
| 2021-08-27 | 12.39 | $12.39 | 100521 |
| 2021-08-26 | 12.39 | $12.33 | 143400 |
| 2021-08-25 | 12.40 | $12.38 | 151825 |
| 2021-08-24 | 12.40 | $12.38 | 112500 |
| 2021-08-23 | 12.40 | $12.42 | 210328 |
| 2021-08-20 | 12.40 | $12.37 | 159300 |
| 2021-08-19 | 12.41 | $12.41 | 265600 |
| 2021-08-18 | 12.41 | $12.39 | 173200 |
| 2021-08-17 | 12.41 | $12.46 | 209600 |
| 2021-08-16 | 12.40 | $12.45 | 107018 |
| 2021-08-13 | 12.40 | $12.48 | 62226 |
| 2021-08-12 | 12.39 | $12.44 | 72912 |
| 2021-08-11 | 12.38 | $12.44 | 125334 |
| 2021-08-10 | 12.38 | $12.41 | 169200 |
| 2021-08-09 | 12.37 | $12.49 | 139621 |
| 2021-08-06 | 12.36 | $12.47 | 167900 |
| 2021-08-05 | 12.35 | $12.45 | 218237 |
| 2021-08-04 | 12.34 | $12.50 | 148044 |
| 2021-08-03 | 12.32 | $12.47 | 114900 |
| 2021-08-02 | 12.31 | $12.43 | 186100 |
| 2021-07-30 | 12.30 | $12.39 | 65705 |
| 2021-07-29 | 12.29 | $12.38 | 70900 |
| 2021-07-28 | 12.28 | $12.34 | 130891 |
| 2021-07-27 | 12.27 | $12.28 | 236200 |
| 2021-07-26 | 12.27 | $12.25 | 192703 |
| 2021-07-23 | 12.27 | $12.17 | 112843 |
| 2021-07-22 | 12.28 | $12.13 | 106400 |
| 2021-07-21 | 12.30 | $12.16 | 145743 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.19
2026-07-17
Close Price
$10.12
Vol: 467324
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.98
Average
10.56
Maximum
12.44
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.19 | $10.12 | 467324 |
| 2026-07-16 | 10.19 | $10.15 | 376300 |
| 2026-07-15 | 10.20 | $10.17 | 291600 |
| 2026-07-14 | 10.20 | $10.19 | 278700 |
| 2026-07-13 | 10.20 | $10.15 | 394822 |
| 2026-07-10 | 10.21 | $10.22 | 227824 |
| 2026-07-09 | 10.20 | $10.20 | 355207 |
| 2026-07-08 | 10.20 | $10.13 | 647900 |
| 2026-07-07 | 10.21 | $10.17 | 321200 |
| 2026-07-06 | 10.21 | $10.23 | 318711 |
| 2026-07-02 | 10.20 | $10.20 | 407916 |
| 2026-07-01 | 10.20 | $10.31 | 321417 |
| 2026-06-30 | 10.19 | $10.30 | 412435 |
| 2026-06-29 | 10.18 | $10.25 | 441723 |
| 2026-06-26 | 10.17 | $10.20 | 399700 |
| 2026-06-25 | 10.17 | $10.23 | 347120 |
| 2026-06-24 | 10.17 | $10.17 | 217510 |
| 2026-06-23 | 10.17 | $10.18 | 293800 |
| 2026-06-22 | 10.17 | $10.14 | 240500 |
| 2026-06-18 | 10.18 | $10.15 | 280006 |
| 2026-06-17 | 10.18 | $10.12 | 358017 |
| 2026-06-16 | 10.19 | $10.21 | 210413 |
| 2026-06-15 | 10.19 | $10.16 | 320680 |
| 2026-06-12 | 10.19 | $10.15 | 217900 |
| 2026-06-11 | 10.20 | $10.16 | 211000 |
| 2026-06-10 | 10.20 | $10.10 | 245704 |
| 2026-06-09 | 10.21 | $10.14 | 284632 |
| 2026-06-08 | 10.21 | $10.12 | 373800 |
| 2026-06-05 | 10.22 | $10.09 | 405626 |
| 2026-06-04 | 10.23 | $10.16 | 483800 |
| 2026-06-03 | 10.24 | $10.23 | 363822 |
| 2026-06-02 | 10.24 | $10.33 | 306903 |
| 2026-06-01 | 10.23 | $10.29 | 252901 |
| 2026-05-29 | 10.22 | $10.32 | 131300 |
| 2026-05-28 | 10.21 | $10.34 | 205142 |
| 2026-05-27 | 10.20 | $10.34 | 305700 |
| 2026-05-26 | 10.19 | $10.28 | 252600 |
| 2026-05-22 | 10.19 | $10.21 | 274600 |
| 2026-05-21 | 10.19 | $10.24 | 925922 |
| 2026-05-20 | 10.19 | $10.22 | 672909 |
| 2026-05-19 | 10.20 | $10.02 | 327426 |
| 2026-05-18 | 10.23 | $10.03 | 388800 |
| 2026-05-15 | 10.25 | $10.07 | 451225 |
| 2026-05-14 | 10.28 | $10.18 | 294636 |
| 2026-05-13 | 10.30 | $10.18 | 317983 |
| 2026-05-12 | 10.32 | $10.16 | 432538 |
| 2026-05-11 | 10.34 | $10.09 | 956844 |
| 2026-05-08 | 10.37 | $10.19 | 474651 |
| 2026-05-07 | 10.39 | $10.21 | 634144 |
| 2026-05-06 | 10.41 | $10.41 | 1.1M |
| 2026-05-05 | 10.41 | $10.33 | 441803 |
| 2026-05-04 | 10.42 | $10.25 | 1.1M |
| 2026-05-01 | 10.44 | $10.30 | 2.5M |
| 2026-04-30 | 10.45 | $10.52 | 229004 |
| 2026-04-29 | 10.44 | $10.38 | 290000 |
| 2026-04-28 | 10.44 | $10.44 | 249444 |
| 2026-04-27 | 10.43 | $10.46 | 251209 |
| 2026-04-24 | 10.41 | $10.45 | 154421 |
| 2026-04-23 | 10.40 | $10.41 | 155483 |
| 2026-04-22 | 10.39 | $10.44 | 191100 |
| 2026-04-21 | 10.37 | $10.41 | 272100 |
| 2026-04-20 | 10.36 | $10.49 | 283300 |
| 2026-04-17 | 10.34 | $10.56 | 382518 |
| 2026-04-16 | 10.30 | $10.52 | 292300 |
| 2026-04-15 | 10.27 | $10.53 | 176731 |
| 2026-04-14 | 10.24 | $10.53 | 199785 |
| 2026-04-13 | 10.20 | $10.46 | 452441 |
| 2026-04-10 | 10.17 | $10.41 | 254200 |
| 2026-04-09 | 10.14 | $10.37 | 243400 |
| 2026-04-08 | 10.12 | $10.35 | 223200 |
| 2026-04-07 | 10.10 | $10.21 | 390501 |
| 2026-04-06 | 10.08 | $10.17 | 406545 |
| 2026-04-02 | 10.08 | $10.02 | 510024 |
| 2026-04-01 | 10.09 | $10.15 | 378500 |
| 2026-03-31 | 10.08 | $10.17 | 360000 |
| 2026-03-30 | 10.08 | $9.88 | 450368 |
| 2026-03-27 | 10.11 | $9.93 | 265006 |
| 2026-03-26 | 10.13 | $10.00 | 496921 |
| 2026-03-25 | 10.15 | $10.22 | 375700 |
| 2026-03-24 | 10.15 | $10.14 | 437726 |
| 2026-03-23 | 10.16 | $10.10 | 393100 |
| 2026-03-20 | 10.18 | $10.03 | 417046 |
| 2026-03-19 | 10.20 | $10.05 | 868203 |
| 2026-03-18 | 10.23 | $10.16 | 174245 |
| 2026-03-17 | 10.25 | $10.18 | 260300 |
| 2026-03-16 | 10.27 | $10.13 | 362443 |
| 2026-03-13 | 10.29 | $10.10 | 380409 |
| 2026-03-12 | 10.33 | $10.06 | 448834 |
| 2026-03-11 | 10.36 | $10.13 | 351745 |
| 2026-03-10 | 10.40 | $10.15 | 551200 |
| 2026-03-09 | 10.43 | $10.13 | 542297 |
| 2026-03-06 | 10.47 | $10.16 | 526506 |
| 2026-03-05 | 10.51 | $10.28 | 530836 |
| 2026-03-04 | 10.54 | $10.44 | 305248 |
| 2026-03-03 | 10.55 | $10.42 | 309700 |
| 2026-03-02 | 10.57 | $10.48 | 266029 |
| 2026-02-27 | 10.58 | $10.42 | 296000 |
| 2026-02-26 | 10.60 | $10.47 | 337446 |
| 2026-02-25 | 10.61 | $10.52 | 314835 |
| 2026-02-24 | 10.62 | $10.53 | 346900 |
| 2026-02-23 | 10.63 | $10.55 | 381600 |
| 2026-02-20 | 10.64 | $10.64 | 239500 |
| 2026-02-19 | 10.64 | $10.65 | 262900 |
| 2026-02-18 | 10.64 | $10.63 | 354946 |
| 2026-02-17 | 10.64 | $10.67 | 349141 |
| 2026-02-13 | 10.64 | $10.65 | 238721 |
| 2026-02-12 | 10.64 | $10.62 | 249500 |
| 2026-02-11 | 10.64 | $10.69 | 363700 |
| 2026-02-10 | 10.63 | $10.63 | 201005 |
| 2026-02-09 | 10.63 | $10.61 | 246805 |
| 2026-02-06 | 10.63 | $10.60 | 293400 |
| 2026-02-05 | 10.63 | $10.57 | 266535 |
| 2026-02-04 | 10.64 | $10.67 | 254137 |
| 2026-02-03 | 10.64 | $10.69 | 280300 |
| 2026-02-02 | 10.63 | $10.70 | 232900 |
| 2026-01-30 | 10.63 | $10.67 | 261900 |
| 2026-01-29 | 10.62 | $10.66 | 380700 |
| 2026-01-28 | 10.62 | $10.65 | 318100 |
| 2026-01-27 | 10.62 | $10.63 | 266200 |
| 2026-01-26 | 10.62 | $10.61 | 162843 |
| 2026-01-23 | 10.63 | $10.60 | 192973 |
| 2026-01-22 | 10.63 | $10.63 | 297514 |
| 2026-01-21 | 10.64 | $10.57 | 400200 |
| 2026-01-20 | 10.65 | $10.51 | 420226 |
| 2026-01-16 | 10.66 | $10.53 | 686100 |
| 2026-01-15 | 10.68 | $10.59 | 363400 |
| 2026-01-14 | 10.68 | $10.63 | 427446 |
| 2026-01-13 | 10.69 | $10.67 | 214500 |
| 2026-01-12 | 10.69 | $10.67 | 256000 |
| 2026-01-09 | 10.69 | $10.69 | 252731 |
| 2026-01-08 | 10.69 | $10.66 | 352810 |
| 2026-01-07 | 10.70 | $10.70 | 226700 |
| 2026-01-06 | 10.70 | $10.72 | 215400 |
| 2026-01-05 | 10.69 | $10.69 | 306236 |
| 2026-01-02 | 10.69 | $10.68 | 489638 |
| 2025-12-31 | 10.70 | $10.69 | 490400 |
| 2025-12-30 | 10.70 | $10.72 | 257600 |
| 2025-12-29 | 10.70 | $10.72 | 180300 |
| 2025-12-26 | 10.70 | $10.72 | 240542 |
| 2025-12-24 | 10.70 | $10.72 | 141423 |
| 2025-12-23 | 10.70 | $10.69 | 202245 |
| 2025-12-22 | 10.70 | $10.71 | 217618 |
| 2025-12-19 | 10.70 | $10.67 | 301200 |
| 2025-12-18 | 10.70 | $10.67 | 309700 |
| 2025-12-17 | 10.71 | $10.65 | 269200 |
| 2025-12-16 | 10.71 | $10.67 | 241400 |
| 2025-12-15 | 10.72 | $10.67 | 300900 |
| 2025-12-12 | 10.72 | $10.67 | 247000 |
| 2025-12-11 | 10.73 | $10.67 | 294216 |
| 2025-12-10 | 10.73 | $10.70 | 217400 |
| 2025-12-09 | 10.73 | $10.68 | 215539 |
| 2025-12-08 | 10.74 | $10.71 | 302404 |
| 2025-12-05 | 10.74 | $10.72 | 243700 |
| 2025-12-04 | 10.75 | $10.79 | 356334 |
| 2025-12-03 | 10.74 | $10.82 | 217300 |
| 2025-12-02 | 10.74 | $10.81 | 304232 |
| 2025-12-01 | 10.73 | $10.78 | 277741 |
| 2025-11-28 | 10.73 | $10.82 | 159300 |
| 2025-11-26 | 10.73 | $10.79 | 201300 |
| 2025-11-25 | 10.73 | $10.74 | 525707 |
| 2025-11-24 | 10.74 | $10.70 | 301200 |
| 2025-11-21 | 10.75 | $10.62 | 538100 |
| 2025-11-20 | 10.77 | $10.59 | 375900 |
| 2025-11-19 | 10.80 | $10.59 | 289465 |
| 2025-11-18 | 10.83 | $10.65 | 282700 |
| 2025-11-17 | 10.85 | $10.70 | 346300 |
| 2025-11-14 | 10.88 | $10.71 | 284620 |
| 2025-11-13 | 10.90 | $10.71 | 310134 |
| 2025-11-12 | 10.92 | $10.83 | 222939 |
| 2025-11-11 | 10.93 | $10.85 | 153048 |
| 2025-11-10 | 10.94 | $10.80 | 210738 |
| 2025-11-07 | 10.96 | $10.79 | 301930 |
| 2025-11-06 | 10.97 | $10.83 | 224900 |
| 2025-11-05 | 10.99 | $10.92 | 202949 |
| 2025-11-04 | 11.00 | $10.94 | 237001 |
| 2025-11-03 | 11.00 | $10.94 | 244900 |
| 2025-10-31 | 11.01 | $11.01 | 255400 |
| 2025-10-30 | 11.01 | $11.01 | 107838 |
| 2025-10-29 | 11.01 | $11.03 | 180923 |
| 2025-10-28 | 11.01 | $11.07 | 167931 |
| 2025-10-27 | 11.01 | $11.06 | 211220 |
| 2025-10-24 | 11.00 | $11.04 | 379600 |
| 2025-10-23 | 11.01 | $11.05 | 186800 |
| 2025-10-22 | 11.01 | $11.07 | 152802 |
| 2025-10-21 | 11.01 | $11.03 | 298231 |
| 2025-10-20 | 11.01 | $10.92 | 369413 |
| 2025-10-17 | 11.03 | $10.84 | 344600 |
| 2025-10-16 | 11.06 | $10.90 | 274549 |
| 2025-10-15 | 11.08 | $10.93 | 217942 |
| 2025-10-14 | 11.11 | $10.98 | 276300 |
| 2025-10-13 | 11.13 | $10.99 | 198249 |
| 2025-10-10 | 11.15 | $10.95 | 223405 |
| 2025-10-09 | 11.18 | $11.04 | 134028 |
| 2025-10-08 | 11.20 | $11.09 | 242022 |
| 2025-10-07 | 11.21 | $11.09 | 283029 |
| 2025-10-06 | 11.23 | $11.05 | 296423 |
| 2025-10-03 | 11.25 | $11.09 | 236019 |
| 2025-10-02 | 11.27 | $11.12 | 228533 |
| 2025-10-01 | 11.28 | $11.22 | 231000 |
| 2025-09-30 | 11.29 | $11.21 | 565900 |
| 2025-09-29 | 11.30 | $11.22 | 268647 |
| 2025-09-26 | 11.31 | $11.21 | 188135 |
| 2025-09-25 | 11.31 | $11.28 | 197331 |
| 2025-09-24 | 11.32 | $11.32 | 164900 |
| 2025-09-23 | 11.31 | $11.34 | 176935 |
| 2025-09-22 | 11.31 | $11.41 | 219921 |
| 2025-09-19 | 11.30 | $11.39 | 221224 |
| 2025-09-18 | 11.29 | $11.37 | 259600 |
| 2025-09-17 | 11.27 | $11.35 | 223919 |
| 2025-09-16 | 11.27 | $11.30 | 202548 |
| 2025-09-15 | 11.26 | $11.31 | 184700 |
| 2025-09-12 | 11.25 | $11.23 | 224200 |
| 2025-09-11 | 11.25 | $11.22 | 221230 |
| 2025-09-10 | 11.25 | $11.27 | 255238 |
| 2025-09-09 | 11.25 | $11.24 | 198043 |
| 2025-09-08 | 11.25 | $11.29 | 141700 |
| 2025-09-05 | 11.24 | $11.29 | 165817 |
| 2025-09-04 | 11.23 | $11.23 | 174007 |
| 2025-09-03 | 11.23 | $11.31 | 162100 |
| 2025-09-02 | 11.22 | $11.27 | 219237 |
| 2025-08-29 | 11.21 | $11.28 | 167808 |
| 2025-08-28 | 11.20 | $11.29 | 194626 |
| 2025-08-27 | 11.19 | $11.29 | 241816 |
| 2025-08-26 | 11.18 | $11.29 | 174435 |
| 2025-08-25 | 11.16 | $11.24 | 337749 |
| 2025-08-22 | 11.15 | $11.15 | 246331 |
| 2025-08-21 | 11.15 | $11.14 | 193725 |
| 2025-08-20 | 11.15 | $11.12 | 176136 |
| 2025-08-19 | 11.15 | $11.19 | 221200 |
| 2025-08-18 | 11.14 | $11.18 | 184744 |
| 2025-08-15 | 11.14 | $11.12 | 243700 |
| 2025-08-14 | 11.13 | $11.17 | 257100 |
| 2025-08-13 | 11.13 | $11.16 | 203100 |
| 2025-08-12 | 11.12 | $11.16 | 253000 |
| 2025-08-11 | 11.11 | $11.16 | 135711 |
| 2025-08-08 | 11.10 | $11.14 | 129100 |
| 2025-08-07 | 11.10 | $11.13 | 185000 |
| 2025-08-06 | 11.09 | $11.21 | 220229 |
| 2025-08-05 | 11.07 | $11.21 | 291561 |
| 2025-08-04 | 11.06 | $11.17 | 252134 |
| 2025-08-01 | 11.05 | $11.13 | 301107 |
| 2025-07-31 | 11.04 | $11.12 | 118506 |
| 2025-07-30 | 11.03 | $11.11 | 167900 |
| 2025-07-29 | 11.02 | $11.06 | 114908 |
| 2025-07-28 | 11.02 | $11.10 | 202713 |
| 2025-07-25 | 11.02 | $11.01 | 106800 |
| 2025-07-24 | 11.02 | $10.95 | 114813 |
| 2025-07-23 | 11.03 | $10.98 | 154700 |
| 2025-07-22 | 11.03 | $10.99 | 157500 |
| 2025-07-21 | 11.03 | $11.00 | 218700 |
| 2025-07-18 | 11.04 | $10.85 | 469900 |
| 2025-07-17 | 11.05 | $11.08 | 308800 |
| 2025-07-16 | 11.04 | $11.05 | 170628 |
| 2025-07-15 | 11.04 | $11.03 | 129441 |
| 2025-07-14 | 11.03 | $11.09 | 150348 |
| 2025-07-11 | 11.02 | $11.05 | 81500 |
| 2025-07-10 | 11.01 | $11.06 | 153529 |
| 2025-07-09 | 11.00 | $11.09 | 157516 |
| 2025-07-08 | 10.99 | $11.04 | 111710 |
| 2025-07-07 | 10.97 | $11.03 | 176046 |
| 2025-07-03 | 10.96 | $11.10 | 150810 |
| 2025-07-02 | 10.94 | $11.14 | 203321 |
| 2025-07-01 | 10.92 | $11.08 | 190000 |
| 2025-06-30 | 10.90 | $11.03 | 153638 |
| 2025-06-27 | 10.88 | $11.00 | 146004 |
| 2025-06-26 | 10.86 | $10.99 | 163102 |
| 2025-06-25 | 10.85 | $10.97 | 117644 |
| 2025-06-24 | 10.84 | $10.93 | 153735 |
| 2025-06-23 | 10.82 | $10.92 | 142200 |
| 2025-06-20 | 10.81 | $10.89 | 231433 |
| 2025-06-18 | 10.80 | $10.83 | 205400 |
| 2025-06-17 | 10.80 | $10.81 | 176034 |
| 2025-06-16 | 10.79 | $10.80 | 165715 |
| 2025-06-13 | 10.79 | $10.77 | 110900 |
| 2025-06-12 | 10.79 | $10.81 | 92797 |
| 2025-06-11 | 10.79 | $10.81 | 217137 |
| 2025-06-10 | 10.79 | $10.79 | 98400 |
| 2025-06-09 | 10.79 | $10.77 | 107600 |
| 2025-06-06 | 10.79 | $10.79 | 125400 |
| 2025-06-05 | 10.78 | $10.80 | 143900 |
| 2025-06-04 | 10.78 | $10.87 | 102408 |
| 2025-06-03 | 10.77 | $10.85 | 122325 |
| 2025-06-02 | 10.75 | $10.81 | 157135 |
| 2025-05-30 | 10.74 | $10.83 | 123811 |
| 2025-05-29 | 10.73 | $10.80 | 191431 |
| 2025-05-28 | 10.72 | $10.75 | 107400 |
| 2025-05-27 | 10.71 | $10.80 | 192239 |
| 2025-05-23 | 10.70 | $10.69 | 212500 |
| 2025-05-22 | 10.70 | $10.65 | 262900 |
| 2025-05-21 | 10.70 | $10.63 | 202828 |
| 2025-05-20 | 10.70 | $10.78 | 138900 |
| 2025-05-19 | 10.68 | $10.80 | 182905 |
| 2025-05-16 | 10.66 | $10.80 | 172300 |
| 2025-05-15 | 10.63 | $10.81 | 194400 |
| 2025-05-14 | 10.60 | $10.77 | 125800 |
| 2025-05-13 | 10.57 | $10.77 | 172046 |
| 2025-05-12 | 10.54 | $10.76 | 175900 |
| 2025-05-09 | 10.51 | $10.65 | 118344 |
| 2025-05-08 | 10.48 | $10.58 | 169700 |
| 2025-05-07 | 10.45 | $10.57 | 133700 |
| 2025-05-06 | 10.43 | $10.57 | 138900 |
| 2025-05-05 | 10.40 | $10.59 | 154801 |
| 2025-05-02 | 10.36 | $10.61 | 142140 |
| 2025-05-01 | 10.33 | $10.59 | 145300 |
| 2025-04-30 | 10.29 | $10.61 | 153861 |
| 2025-04-29 | 10.26 | $10.60 | 142634 |
| 2025-04-28 | 10.22 | $10.49 | 148546 |
| 2025-04-25 | 10.20 | $10.53 | 195000 |
| 2025-04-24 | 10.18 | $10.48 | 211200 |
| 2025-04-23 | 10.16 | $10.32 | 235154 |
| 2025-04-22 | 10.16 | $10.15 | 170500 |
| 2025-04-21 | 10.18 | $10.04 | 178891 |
| 2025-04-17 | 10.21 | $10.13 | 144234 |
| 2025-04-16 | 10.23 | $10.09 | 214800 |
| 2025-04-15 | 10.27 | $10.15 | 209900 |
| 2025-04-14 | 10.30 | $10.06 | 224600 |
| 2025-04-11 | 10.34 | $10.00 | 267325 |
| 2025-04-10 | 10.39 | $9.85 | 260500 |
| 2025-04-09 | 10.45 | $10.19 | 298730 |
| 2025-04-08 | 10.49 | $9.89 | 522249 |
| 2025-04-07 | 10.56 | $9.73 | 673915 |
| 2025-04-04 | 10.65 | $10.02 | 742211 |
| 2025-04-03 | 10.71 | $10.55 | 206232 |
| 2025-04-02 | 10.73 | $10.78 | 202642 |
| 2025-04-01 | 10.72 | $10.77 | 123246 |
| 2025-03-31 | 10.72 | $10.73 | 463219 |
| 2025-03-28 | 10.73 | $10.72 | 179324 |
| 2025-03-27 | 10.73 | $10.75 | 241545 |
| 2025-03-26 | 10.74 | $10.77 | 172961 |
| 2025-03-25 | 10.74 | $10.82 | 207800 |
| 2025-03-24 | 10.74 | $10.75 | 226300 |
| 2025-03-21 | 10.75 | $10.78 | 167700 |
| 2025-03-20 | 10.75 | $10.75 | 270700 |
| 2025-03-19 | 10.77 | $10.73 | 244833 |
| 2025-03-18 | 10.78 | $10.62 | 123500 |
| 2025-03-17 | 10.80 | $10.60 | 207900 |
| 2025-03-14 | 10.83 | $10.54 | 275525 |
| 2025-03-13 | 10.87 | $10.53 | 386900 |
| 2025-03-12 | 10.91 | $10.63 | 269500 |
| 2025-03-11 | 10.94 | $10.64 | 250400 |
| 2025-03-10 | 10.97 | $10.73 | 300800 |
| 2025-03-07 | 10.99 | $10.82 | 761200 |
| 2025-03-06 | 11.01 | $10.96 | 146401 |
| 2025-03-05 | 11.01 | $11.05 | 163030 |
| 2025-03-04 | 11.01 | $11.02 | 210500 |
| 2025-03-03 | 11.00 | $11.07 | 162500 |
| 2025-02-28 | 10.99 | $11.08 | 211800 |
| 2025-02-27 | 10.98 | $11.01 | 189800 |
| 2025-02-26 | 10.98 | $11.08 | 138205 |
| 2025-02-25 | 10.97 | $11.05 | 175423 |
| 2025-02-24 | 10.96 | $11.01 | 268439 |
| 2025-02-21 | 10.95 | $11.01 | 259407 |
| 2025-02-20 | 10.94 | $11.01 | 196218 |
| 2025-02-19 | 10.93 | $10.99 | 188000 |
| 2025-02-18 | 10.92 | $10.95 | 316407 |
| 2025-02-14 | 10.92 | $10.92 | 271118 |
| 2025-02-13 | 10.92 | $10.88 | 250900 |
| 2025-02-12 | 10.92 | $10.84 | 218614 |
| 2025-02-11 | 10.92 | $10.93 | 261006 |
| 2025-02-10 | 10.91 | $10.90 | 192053 |
| 2025-02-07 | 10.91 | $10.97 | 204933 |
| 2025-02-06 | 10.89 | $10.99 | 189239 |
| 2025-02-05 | 10.88 | $11.04 | 213132 |
| 2025-02-04 | 10.85 | $11.01 | 221200 |
| 2025-02-03 | 10.83 | $10.97 | 284534 |
| 2025-01-31 | 10.81 | $10.93 | 133400 |
| 2025-01-30 | 10.80 | $10.91 | 169400 |
| 2025-01-29 | 10.78 | $10.86 | 230038 |
| 2025-01-28 | 10.77 | $10.84 | 156045 |
| 2025-01-27 | 10.76 | $10.88 | 227600 |
| 2025-01-24 | 10.74 | $10.87 | 269300 |
| 2025-01-23 | 10.73 | $10.83 | 182118 |
| 2025-01-22 | 10.71 | $10.79 | 153527 |
| 2025-01-21 | 10.70 | $10.79 | 327000 |
| 2025-01-17 | 10.69 | $10.77 | 252744 |
| 2025-01-16 | 10.68 | $10.75 | 258200 |
| 2025-01-15 | 10.67 | $10.73 | 189618 |
| 2025-01-14 | 10.67 | $10.65 | 155619 |
| 2025-01-13 | 10.67 | $10.62 | 161800 |
| 2025-01-10 | 10.68 | $10.64 | 307627 |
| 2025-01-08 | 10.69 | $10.70 | 336236 |
| 2025-01-07 | 10.69 | $10.67 | 237126 |
| 2025-01-06 | 10.69 | $10.72 | 175136 |
| 2025-01-03 | 10.70 | $10.76 | 216904 |
| 2025-01-02 | 10.70 | $10.71 | 211106 |
| 2024-12-31 | 10.70 | $10.73 | 365200 |
| 2024-12-30 | 10.71 | $10.62 | 355200 |
| 2024-12-27 | 10.73 | $10.61 | 145100 |
| 2024-12-26 | 10.75 | $10.67 | 234214 |
| 2024-12-24 | 10.77 | $10.66 | 187900 |
| 2024-12-23 | 10.78 | $10.60 | 446500 |
| 2024-12-20 | 10.81 | $10.58 | 563600 |
| 2024-12-19 | 10.84 | $10.56 | 458515 |
| 2024-12-18 | 10.87 | $10.62 | 326065 |
| 2024-12-17 | 10.90 | $10.73 | 232900 |
| 2024-12-16 | 10.92 | $10.83 | 196109 |
| 2024-12-13 | 10.92 | $10.86 | 201900 |
| 2024-12-12 | 10.93 | $10.83 | 215637 |
| 2024-12-11 | 10.93 | $10.89 | 178842 |
| 2024-12-10 | 10.93 | $10.87 | 166222 |
| 2024-12-09 | 10.94 | $10.90 | 168200 |
| 2024-12-06 | 10.94 | $10.94 | 245046 |
| 2024-12-05 | 10.94 | $10.98 | 209700 |
| 2024-12-04 | 10.93 | $11.07 | 227800 |
| 2024-12-03 | 10.91 | $11.05 | 155064 |
| 2024-12-02 | 10.90 | $11.01 | 310574 |
| 2024-11-29 | 10.89 | $11.01 | 76126 |
| 2024-11-27 | 10.88 | $10.97 | 236647 |
| 2024-11-26 | 10.87 | $10.90 | 172348 |
| 2024-11-25 | 10.86 | $10.92 | 272900 |
| 2024-11-22 | 10.86 | $10.92 | 316418 |
| 2024-11-21 | 10.86 | $10.85 | 422732 |
| 2024-11-20 | 10.86 | $10.79 | 185849 |
| 2024-11-19 | 10.87 | $10.80 | 250903 |
| 2024-11-18 | 10.88 | $10.75 | 202115 |
| 2024-11-15 | 10.89 | $10.77 | 224014 |
| 2024-11-14 | 10.90 | $10.75 | 236126 |
| 2024-11-13 | 10.92 | $10.83 | 230300 |
| 2024-11-12 | 10.93 | $10.89 | 176688 |
| 2024-11-11 | 10.94 | $11.01 | 237900 |
| 2024-11-08 | 10.93 | $11.00 | 188700 |
| 2024-11-07 | 10.92 | $11.00 | 321500 |
| 2024-11-06 | 10.92 | $10.99 | 364100 |
| 2024-11-05 | 10.92 | $10.94 | 243400 |
| 2024-11-04 | 10.92 | $10.86 | 168400 |
| 2024-11-01 | 10.93 | $10.87 | 175100 |
| 2024-10-31 | 10.95 | $10.88 | 234700 |
| 2024-10-30 | 10.96 | $10.84 | 174800 |
| 2024-10-29 | 10.98 | $10.82 | 260718 |
| 2024-10-28 | 11.00 | $10.90 | 137827 |
| 2024-10-25 | 11.02 | $10.94 | 164036 |
| 2024-10-24 | 11.04 | $10.92 | 144700 |
| 2024-10-23 | 11.06 | $10.92 | 140437 |
| 2024-10-22 | 11.08 | $10.95 | 310225 |
| 2024-10-21 | 11.10 | $10.98 | 234645 |
| 2024-10-18 | 11.11 | $10.99 | 322000 |
| 2024-10-17 | 11.13 | $10.97 | 306500 |
| 2024-10-16 | 11.15 | $11.00 | 904600 |
| 2024-10-15 | 11.17 | $11.03 | 176319 |
| 2024-10-14 | 11.19 | $11.07 | 214800 |
| 2024-10-11 | 11.20 | $11.11 | 128800 |
| 2024-10-10 | 11.21 | $11.12 | 180337 |
| 2024-10-09 | 11.22 | $11.18 | 214100 |
| 2024-10-08 | 11.22 | $11.15 | 94908 |
| 2024-10-07 | 11.22 | $11.16 | 113933 |
| 2024-10-04 | 11.22 | $11.19 | 142800 |
| 2024-10-03 | 11.22 | $11.15 | 219600 |
| 2024-10-02 | 11.22 | $11.31 | 97720 |
| 2024-10-01 | 11.21 | $11.29 | 122400 |
| 2024-09-30 | 11.19 | $11.34 | 169508 |
| 2024-09-27 | 11.18 | $11.31 | 145507 |
| 2024-09-26 | 11.16 | $11.29 | 131800 |
| 2024-09-25 | 11.15 | $11.23 | 174300 |
| 2024-09-24 | 11.14 | $11.24 | 131832 |
| 2024-09-23 | 11.13 | $11.19 | 148037 |
| 2024-09-20 | 11.12 | $11.21 | 181905 |
| 2024-09-19 | 11.11 | $11.17 | 211812 |
| 2024-09-18 | 11.10 | $11.14 | 167000 |
| 2024-09-17 | 11.10 | $11.16 | 233000 |
| 2024-09-16 | 11.10 | $11.07 | 146100 |
| 2024-09-13 | 11.10 | $11.08 | 179900 |
| 2024-09-12 | 11.10 | $11.01 | 175400 |
| 2024-09-11 | 11.10 | $11.02 | 183100 |
| 2024-09-10 | 11.11 | $11.02 | 183202 |
| 2024-09-09 | 11.11 | $11.13 | 214400 |
| 2024-09-06 | 11.10 | $11.10 | 192500 |
| 2024-09-05 | 11.09 | $11.13 | 127626 |
| 2024-09-04 | 11.08 | $11.22 | 187400 |
| 2024-09-03 | 11.06 | $11.18 | 284841 |
| 2024-08-30 | 11.03 | $11.18 | 123700 |
| 2024-08-29 | 11.00 | $11.15 | 108475 |
| 2024-08-28 | 10.98 | $11.11 | 134100 |
| 2024-08-27 | 10.95 | $11.11 | 162700 |
| 2024-08-26 | 10.92 | $11.13 | 200600 |
| 2024-08-23 | 10.89 | $11.10 | 165200 |
| 2024-08-22 | 10.85 | $11.01 | 166900 |
| 2024-08-21 | 10.83 | $11.06 | 177900 |
| 2024-08-20 | 10.79 | $11.08 | 165242 |
| 2024-08-19 | 10.75 | $11.08 | 251700 |
| 2024-08-16 | 10.71 | $10.98 | 276700 |
| 2024-08-15 | 10.68 | $10.91 | 257201 |
| 2024-08-14 | 10.65 | $10.83 | 356200 |
| 2024-08-13 | 10.62 | $10.80 | 252900 |
| 2024-08-12 | 10.60 | $10.75 | 202012 |
| 2024-08-09 | 10.58 | $10.78 | 250944 |
| 2024-08-08 | 10.55 | $10.73 | 413207 |
| 2024-08-07 | 10.53 | $10.63 | 601110 |
| 2024-08-06 | 10.52 | $10.55 | 406500 |
| 2024-08-05 | 10.52 | $10.38 | 367407 |
| 2024-08-02 | 10.54 | $10.57 | 669523 |
| 2024-08-01 | 10.53 | $10.58 | 224883 |
| 2024-07-31 | 10.53 | $10.61 | 239500 |
| 2024-07-30 | 10.52 | $10.57 | 196326 |
| 2024-07-29 | 10.52 | $10.58 | 197900 |
| 2024-07-26 | 10.51 | $10.57 | 155935 |
| 2024-07-25 | 10.51 | $10.51 | 239803 |
| 2024-07-24 | 10.51 | $10.48 | 122500 |
| 2024-07-23 | 10.51 | $10.51 | 257300 |
| 2024-07-22 | 10.51 | $10.47 | 117800 |
| 2024-07-19 | 10.52 | $10.41 | 552638 |
| 2024-07-18 | 10.53 | $10.42 | 228639 |
| 2024-07-17 | 10.54 | $10.49 | 212800 |
| 2024-07-16 | 10.55 | $10.53 | 203147 |
| 2024-07-15 | 10.55 | $10.50 | 298940 |
| 2024-07-12 | 10.56 | $10.55 | 192106 |
| 2024-07-11 | 10.56 | $10.49 | 429384 |
| 2024-07-10 | 10.57 | $10.60 | 161015 |
| 2024-07-09 | 10.57 | $10.62 | 234816 |
| 2024-07-08 | 10.57 | $10.59 | 181339 |
| 2024-07-05 | 10.56 | $10.60 | 175100 |
| 2024-07-03 | 10.56 | $10.58 | 172540 |
| 2024-07-02 | 10.56 | $10.58 | 188606 |
| 2024-07-01 | 10.57 | $10.53 | 187880 |
| 2024-06-28 | 10.57 | $10.48 | 425900 |
| 2024-06-27 | 10.59 | $10.50 | 134700 |
| 2024-06-26 | 10.60 | $10.51 | 111036 |
| 2024-06-25 | 10.61 | $10.53 | 146700 |
| 2024-06-24 | 10.62 | $10.55 | 400900 |
| 2024-06-21 | 10.63 | $10.59 | 153657 |
| 2024-06-20 | 10.63 | $10.62 | 157530 |
| 2024-06-18 | 10.64 | $10.58 | 161400 |
| 2024-06-17 | 10.65 | $10.61 | 170300 |
| 2024-06-14 | 10.65 | $10.58 | 64200 |
| 2024-06-13 | 10.66 | $10.67 | 127000 |
| 2024-06-12 | 10.66 | $10.64 | 154239 |
| 2024-06-11 | 10.66 | $10.61 | 99445 |
| 2024-06-10 | 10.66 | $10.61 | 141706 |
| 2024-06-07 | 10.66 | $10.60 | 256541 |
| 2024-06-06 | 10.67 | $10.64 | 154822 |
| 2024-06-05 | 10.67 | $10.74 | 234900 |
| 2024-06-04 | 10.65 | $10.77 | 185343 |
| 2024-06-03 | 10.64 | $10.73 | 152300 |
| 2024-05-31 | 10.62 | $10.68 | 164203 |
| 2024-05-30 | 10.62 | $10.63 | 85115 |
| 2024-05-29 | 10.61 | $10.59 | 132000 |
| 2024-05-28 | 10.61 | $10.59 | 188300 |
| 2024-05-24 | 10.60 | $10.67 | 76100 |
| 2024-05-23 | 10.59 | $10.64 | 134600 |
| 2024-05-22 | 10.58 | $10.72 | 136100 |
| 2024-05-21 | 10.56 | $10.80 | 174600 |
| 2024-05-20 | 10.53 | $10.67 | 143000 |
| 2024-05-17 | 10.51 | $10.59 | 130700 |
| 2024-05-16 | 10.49 | $10.56 | 123721 |
| 2024-05-15 | 10.47 | $10.64 | 223000 |
| 2024-05-14 | 10.45 | $10.51 | 104000 |
| 2024-05-13 | 10.43 | $10.50 | 124429 |
| 2024-05-10 | 10.41 | $10.50 | 82300 |
| 2024-05-09 | 10.39 | $10.51 | 137700 |
| 2024-05-08 | 10.37 | $10.51 | 119028 |
| 2024-05-07 | 10.35 | $10.50 | 154412 |
| 2024-05-06 | 10.33 | $10.56 | 159100 |
| 2024-05-03 | 10.30 | $10.47 | 163600 |
| 2024-05-02 | 10.29 | $10.43 | 107537 |
| 2024-05-01 | 10.27 | $10.46 | 236700 |
| 2024-04-30 | 10.26 | $10.40 | 199900 |
| 2024-04-29 | 10.25 | $10.41 | 219100 |
| 2024-04-26 | 10.24 | $10.34 | 91934 |
| 2024-04-25 | 10.24 | $10.27 | 272700 |
| 2024-04-24 | 10.24 | $10.28 | 277232 |
| 2024-04-23 | 10.25 | $10.32 | 218100 |
| 2024-04-22 | 10.26 | $10.21 | 253939 |
| 2024-04-19 | 10.27 | $10.05 | 200700 |
| 2024-04-18 | 10.31 | $10.03 | 238884 |
| 2024-04-17 | 10.35 | $10.08 | 295107 |
| 2024-04-16 | 10.39 | $9.98 | 224427 |
| 2024-04-15 | 10.43 | $10.02 | 337200 |
| 2024-04-12 | 10.48 | $10.18 | 150728 |
| 2024-04-11 | 10.51 | $10.28 | 279293 |
| 2024-04-10 | 10.54 | $10.38 | 170900 |
| 2024-04-09 | 10.55 | $10.50 | 80500 |
| 2024-04-08 | 10.56 | $10.47 | 231510 |
| 2024-04-05 | 10.56 | $10.51 | 140605 |
| 2024-04-04 | 10.56 | $10.52 | 254622 |
| 2024-04-03 | 10.56 | $10.60 | 127000 |
| 2024-04-02 | 10.55 | $10.61 | 164522 |
| 2024-04-01 | 10.54 | $10.65 | 324340 |
| 2024-03-28 | 10.53 | $10.62 | 239300 |
| 2024-03-27 | 10.51 | $10.65 | 181700 |
| 2024-03-26 | 10.50 | $10.60 | 208117 |
| 2024-03-25 | 10.48 | $10.56 | 225729 |
| 2024-03-22 | 10.47 | $10.59 | 191400 |
| 2024-03-21 | 10.46 | $10.61 | 265202 |
| 2024-03-20 | 10.44 | $10.53 | 301533 |
| 2024-03-19 | 10.43 | $10.44 | 166284 |
| 2024-03-18 | 10.43 | $10.43 | 176121 |
| 2024-03-15 | 10.43 | $10.45 | 144324 |
| 2024-03-14 | 10.42 | $10.44 | 198400 |
| 2024-03-13 | 10.42 | $10.50 | 206909 |
| 2024-03-12 | 10.41 | $10.47 | 172100 |
| 2024-03-11 | 10.40 | $10.37 | 159045 |
| 2024-03-08 | 10.41 | $10.37 | 206113 |
| 2024-03-07 | 10.41 | $10.38 | 151900 |
| 2024-03-06 | 10.41 | $10.41 | 145300 |
| 2024-03-05 | 10.41 | $10.40 | 144700 |
| 2024-03-04 | 10.41 | $10.48 | 138416 |
| 2024-03-01 | 10.40 | $10.52 | 191469 |
| 2024-02-29 | 10.39 | $10.42 | 138116 |
| 2024-02-28 | 10.39 | $10.39 | 105700 |
| 2024-02-27 | 10.39 | $10.37 | 105311 |
| 2024-02-26 | 10.39 | $10.36 | 159919 |
| 2024-02-23 | 10.39 | $10.40 | 100409 |
| 2024-02-22 | 10.39 | $10.38 | 153200 |
| 2024-02-21 | 10.40 | $10.39 | 154312 |
| 2024-02-20 | 10.40 | $10.42 | 199000 |
| 2024-02-16 | 10.39 | $10.39 | 137245 |
| 2024-02-15 | 10.39 | $10.42 | 172204 |
| 2024-02-14 | 10.39 | $10.43 | 273100 |
| 2024-02-13 | 10.38 | $10.32 | 167849 |
| 2024-02-12 | 10.38 | $10.39 | 191600 |
| 2024-02-09 | 10.38 | $10.38 | 221900 |
| 2024-02-08 | 10.37 | $10.39 | 148000 |
| 2024-02-07 | 10.37 | $10.42 | 159331 |
| 2024-02-06 | 10.36 | $10.39 | 157007 |
| 2024-02-05 | 10.35 | $10.30 | 202900 |
| 2024-02-02 | 10.35 | $10.35 | 172000 |
| 2024-02-01 | 10.34 | $10.43 | 234213 |
| 2024-01-31 | 10.33 | $10.47 | 205125 |
| 2024-01-30 | 10.31 | $10.47 | 184427 |
| 2024-01-29 | 10.29 | $10.44 | 127400 |
| 2024-01-26 | 10.27 | $10.42 | 142614 |
| 2024-01-25 | 10.25 | $10.38 | 117507 |
| 2024-01-24 | 10.23 | $10.34 | 121708 |
| 2024-01-23 | 10.22 | $10.33 | 137100 |
| 2024-01-22 | 10.21 | $10.32 | 352800 |
| 2024-01-19 | 10.19 | $10.23 | 717430 |
| 2024-01-18 | 10.18 | $10.17 | 201300 |
| 2024-01-17 | 10.18 | $10.15 | 282200 |
| 2024-01-16 | 10.18 | $10.22 | 356744 |
| 2024-01-12 | 10.17 | $10.21 | 139407 |
| 2024-01-11 | 10.16 | $10.23 | 196200 |
| 2024-01-10 | 10.15 | $10.26 | 183200 |
| 2024-01-09 | 10.13 | $10.25 | 233700 |
| 2024-01-08 | 10.12 | $10.22 | 176600 |
| 2024-01-05 | 10.10 | $10.15 | 138800 |
| 2024-01-04 | 10.09 | $10.15 | 221100 |
| 2024-01-03 | 10.07 | $10.16 | 134918 |
| 2024-01-02 | 10.06 | $10.19 | 196935 |
| 2023-12-29 | 10.04 | $10.12 | 146939 |
| 2023-12-28 | 10.03 | $10.15 | 195700 |
| 2023-12-27 | 10.01 | $10.14 | 144000 |
| 2023-12-26 | 9.99 | $10.14 | 219400 |
| 2023-12-22 | 9.97 | $10.09 | 210655 |
| 2023-12-21 | 9.95 | $10.04 | 163800 |
| 2023-12-20 | 9.94 | $9.97 | 244200 |
| 2023-12-19 | 9.93 | $10.05 | 246100 |
| 2023-12-18 | 9.91 | $10.05 | 253200 |
| 2023-12-15 | 9.89 | $10.05 | 157400 |
| 2023-12-14 | 9.87 | $10.03 | 304500 |
| 2023-12-13 | 9.85 | $9.98 | 471345 |
| 2023-12-12 | 9.83 | $9.77 | 180400 |
| 2023-12-11 | 9.83 | $9.85 | 241800 |
| 2023-12-08 | 9.82 | $9.85 | 145011 |
| 2023-12-07 | 9.81 | $9.90 | 142341 |
| 2023-12-06 | 9.80 | $9.93 | 178800 |
| 2023-12-05 | 9.78 | $9.92 | 213133 |
| 2023-12-04 | 9.75 | $9.89 | 150200 |
| 2023-12-01 | 9.73 | $9.91 | 197512 |
| 2023-11-30 | 9.71 | $9.79 | 132300 |
| 2023-11-29 | 9.69 | $9.79 | 158000 |
| 2023-11-28 | 9.67 | $9.72 | 108300 |
| 2023-11-27 | 9.66 | $9.75 | 113648 |
| 2023-11-24 | 9.64 | $9.82 | 111302 |
| 2023-11-22 | 9.62 | $9.76 | 84236 |
| 2023-11-21 | 9.59 | $9.76 | 119500 |
| 2023-11-20 | 9.57 | $9.80 | 192800 |
| 2023-11-17 | 9.54 | $9.74 | 149501 |
| 2023-11-16 | 9.51 | $9.71 | 149500 |
| 2023-11-15 | 9.48 | $9.62 | 192417 |
| 2023-11-14 | 9.46 | $9.58 | 277100 |
| 2023-11-13 | 9.45 | $9.48 | 236000 |
| 2023-11-10 | 9.44 | $9.45 | 230200 |
| 2023-11-09 | 9.43 | $9.51 | 119634 |
| 2023-11-08 | 9.42 | $9.56 | 145900 |
| 2023-11-07 | 9.41 | $9.53 | 176800 |
| 2023-11-06 | 9.39 | $9.53 | 142700 |
| 2023-11-03 | 9.38 | $9.63 | 243328 |
| 2023-11-02 | 9.36 | $9.48 | 230100 |
| 2023-11-01 | 9.35 | $9.41 | 217500 |
| 2023-10-31 | 9.35 | $9.29 | 252900 |
| 2023-10-30 | 9.36 | $9.35 | 108545 |
| 2023-10-27 | 9.36 | $9.30 | 152007 |
| 2023-10-26 | 9.38 | $9.23 | 136622 |
| 2023-10-25 | 9.40 | $9.24 | 112006 |
| 2023-10-24 | 9.42 | $9.41 | 98200 |
| 2023-10-23 | 9.43 | $9.38 | 176234 |
| 2023-10-20 | 9.44 | $9.28 | 157900 |
| 2023-10-19 | 9.47 | $9.33 | 149101 |
| 2023-10-18 | 9.49 | $9.37 | 248028 |
| 2023-10-17 | 9.51 | $9.31 | 127700 |
| 2023-10-16 | 9.54 | $9.36 | 221348 |
| 2023-10-13 | 9.57 | $9.43 | 114324 |
| 2023-10-12 | 9.59 | $9.48 | 245800 |
| 2023-10-11 | 9.61 | $9.57 | 126144 |
| 2023-10-10 | 9.62 | $9.53 | 106818 |
| 2023-10-09 | 9.64 | $9.51 | 155136 |
| 2023-10-06 | 9.66 | $9.47 | 231721 |
| 2023-10-05 | 9.68 | $9.49 | 164500 |
| 2023-10-04 | 9.71 | $9.56 | 163100 |
| 2023-10-03 | 9.73 | $9.47 | 198100 |
| 2023-10-02 | 9.76 | $9.60 | 196700 |
| 2023-09-29 | 9.78 | $9.70 | 184817 |
| 2023-09-28 | 9.80 | $9.68 | 238600 |
| 2023-09-27 | 9.81 | $9.71 | 206600 |
| 2023-09-26 | 9.82 | $9.66 | 317400 |
| 2023-09-25 | 9.84 | $9.85 | 193023 |
| 2023-09-22 | 9.85 | $9.85 | 128618 |
| 2023-09-21 | 9.85 | $9.79 | 167335 |
| 2023-09-20 | 9.85 | $9.86 | 142400 |
| 2023-09-19 | 9.86 | $9.81 | 104046 |
| 2023-09-18 | 9.86 | $9.84 | 118600 |
| 2023-09-15 | 9.87 | $9.85 | 110500 |
| 2023-09-14 | 9.87 | $9.79 | 133129 |
| 2023-09-13 | 9.88 | $9.83 | 84232 |
| 2023-09-12 | 9.88 | $9.80 | 81444 |
| 2023-09-11 | 9.89 | $9.80 | 225700 |
| 2023-09-08 | 9.90 | $9.83 | 99415 |
| 2023-09-07 | 9.91 | $9.88 | 93600 |
| 2023-09-06 | 9.91 | $9.95 | 104500 |
| 2023-09-05 | 9.90 | $9.93 | 240948 |
| 2023-09-01 | 9.90 | $9.97 | 123416 |
| 2023-08-31 | 9.89 | $9.95 | 137500 |
| 2023-08-30 | 9.89 | $9.90 | 133300 |
| 2023-08-29 | 9.88 | $9.89 | 159800 |
| 2023-08-28 | 9.88 | $9.89 | 135600 |
| 2023-08-25 | 9.88 | $9.88 | 113600 |
| 2023-08-24 | 9.88 | $9.84 | 257900 |
| 2023-08-23 | 9.89 | $9.91 | 211500 |
| 2023-08-22 | 9.88 | $9.87 | 169400 |
| 2023-08-21 | 9.89 | $9.91 | 215355 |
| 2023-08-18 | 9.88 | $9.85 | 200240 |
| 2023-08-17 | 9.88 | $9.81 | 217548 |
| 2023-08-16 | 9.89 | $9.90 | 190900 |
| 2023-08-15 | 9.89 | $9.88 | 156942 |
| 2023-08-14 | 9.89 | $9.94 | 138143 |
| 2023-08-11 | 9.88 | $9.92 | 222100 |
| 2023-08-10 | 9.88 | $9.95 | 143000 |
| 2023-08-09 | 9.87 | $9.95 | 180000 |
| 2023-08-08 | 9.86 | $9.91 | 177400 |
| 2023-08-07 | 9.86 | $9.88 | 190200 |
| 2023-08-04 | 9.86 | $9.82 | 225526 |
| 2023-08-03 | 9.86 | $9.73 | 228400 |
| 2023-08-02 | 9.87 | $9.85 | 259716 |
| 2023-08-01 | 9.88 | $9.94 | 353546 |
| 2023-07-31 | 9.87 | $9.93 | 280116 |
| 2023-07-28 | 9.86 | $9.89 | 208900 |
| 2023-07-27 | 9.86 | $9.82 | 194100 |
| 2023-07-26 | 9.87 | $9.86 | 201200 |
| 2023-07-25 | 9.87 | $9.85 | 254400 |
| 2023-07-24 | 9.87 | $9.91 | 250000 |
| 2023-07-21 | 9.87 | $9.80 | 344103 |
| 2023-07-20 | 9.88 | $9.85 | 249345 |
| 2023-07-19 | 9.88 | $9.90 | 177136 |
| 2023-07-18 | 9.88 | $9.86 | 203719 |
| 2023-07-17 | 9.88 | $9.82 | 196800 |
| 2023-07-14 | 9.88 | $9.89 | 133300 |
| 2023-07-13 | 9.88 | $9.94 | 149348 |
| 2023-07-12 | 9.87 | $9.94 | 135300 |
| 2023-07-11 | 9.86 | $9.84 | 186100 |
| 2023-07-10 | 9.85 | $9.76 | 233945 |
| 2023-07-07 | 9.86 | $9.80 | 149952 |
| 2023-07-06 | 9.86 | $9.85 | 130700 |
| 2023-07-05 | 9.85 | $9.95 | 211400 |
| 2023-07-03 | 9.83 | $9.97 | 140900 |
| 2023-06-30 | 9.81 | $9.96 | 119400 |
| 2023-06-29 | 9.79 | $9.91 | 138111 |
| 2023-06-28 | 9.78 | $9.96 | 138700 |
| 2023-06-27 | 9.76 | $9.87 | 198400 |
| 2023-06-26 | 9.74 | $9.87 | 175518 |
| 2023-06-23 | 9.72 | $9.75 | 206760 |
| 2023-06-22 | 9.71 | $9.84 | 107808 |
| 2023-06-21 | 9.69 | $9.86 | 134848 |
| 2023-06-20 | 9.67 | $9.86 | 240400 |
| 2023-06-16 | 9.65 | $9.73 | 205700 |
| 2023-06-15 | 9.64 | $9.69 | 254268 |
| 2023-06-14 | 9.63 | $9.66 | 212710 |
| 2023-06-13 | 9.62 | $9.64 | 136945 |
| 2023-06-12 | 9.62 | $9.63 | 132923 |
| 2023-06-09 | 9.62 | $9.62 | 114000 |
| 2023-06-08 | 9.62 | $9.65 | 121720 |
| 2023-06-07 | 9.61 | $9.62 | 199920 |
| 2023-06-06 | 9.62 | $9.60 | 375221 |
| 2023-06-05 | 9.62 | $9.72 | 177391 |
| 2023-06-02 | 9.61 | $9.88 | 158700 |
| 2023-06-01 | 9.59 | $9.69 | 139800 |
| 2023-05-31 | 9.59 | $9.63 | 122900 |
| 2023-05-30 | 9.60 | $9.57 | 108300 |
| 2023-05-26 | 9.61 | $9.49 | 164439 |
| 2023-05-25 | 9.63 | $9.45 | 158400 |
| 2023-05-24 | 9.66 | $9.45 | 118104 |
| 2023-05-23 | 9.69 | $9.54 | 255717 |
| 2023-05-22 | 9.72 | $9.51 | 326701 |
| 2023-05-19 | 9.74 | $9.59 | 178500 |
| 2023-05-18 | 9.76 | $9.57 | 138000 |
| 2023-05-17 | 9.79 | $9.58 | 237400 |
| 2023-05-16 | 9.81 | $9.61 | 120900 |
| 2023-05-15 | 9.84 | $9.65 | 162702 |
| 2023-05-12 | 9.86 | $9.68 | 174730 |
| 2023-05-11 | 9.88 | $9.72 | 177300 |
| 2023-05-10 | 9.89 | $9.77 | 284046 |
| 2023-05-09 | 9.90 | $9.91 | 240144 |
| 2023-05-08 | 9.90 | $9.98 | 188300 |
| 2023-05-05 | 9.89 | $10.03 | 295311 |
| 2023-05-04 | 9.88 | $9.85 | 175627 |
| 2023-05-03 | 9.87 | $9.95 | 183728 |
| 2023-05-02 | 9.86 | $9.89 | 173400 |
| 2023-05-01 | 9.86 | $9.97 | 245900 |
| 2023-04-28 | 9.84 | $9.89 | 163126 |
| 2023-04-27 | 9.84 | $9.83 | 242000 |
| 2023-04-26 | 9.83 | $9.85 | 193000 |
| 2023-04-25 | 9.83 | $9.77 | 143900 |
| 2023-04-24 | 9.83 | $9.86 | 166400 |
| 2023-04-21 | 9.82 | $9.81 | 180945 |
| 2023-04-20 | 9.81 | $9.80 | 174900 |
| 2023-04-19 | 9.81 | $9.93 | 114300 |
| 2023-04-18 | 9.79 | $9.96 | 138900 |
| 2023-04-17 | 9.76 | $9.92 | 126700 |
| 2023-04-14 | 9.74 | $9.91 | 241243 |
| 2023-04-13 | 9.72 | $9.90 | 181316 |
| 2023-04-12 | 9.70 | $9.92 | 163513 |
| 2023-04-11 | 9.67 | $9.75 | 203606 |
| 2023-04-10 | 9.66 | $9.66 | 285021 |
| 2023-04-06 | 9.66 | $9.66 | 187900 |
| 2023-04-05 | 9.66 | $9.74 | 313500 |
| 2023-04-04 | 9.65 | $9.66 | 270630 |
| 2023-04-03 | 9.66 | $9.82 | 237525 |
| 2023-03-31 | 9.64 | $9.72 | 256544 |
| 2023-03-30 | 9.64 | $9.74 | 106020 |
| 2023-03-29 | 9.64 | $9.70 | 122007 |
| 2023-03-28 | 9.64 | $9.54 | 137541 |
| 2023-03-27 | 9.66 | $9.64 | 222312 |
| 2023-03-24 | 9.68 | $9.44 | 286236 |
| 2023-03-23 | 9.71 | $9.55 | 193622 |
| 2023-03-22 | 9.74 | $9.49 | 360900 |
| 2023-03-21 | 9.77 | $9.74 | 226504 |
| 2023-03-20 | 9.79 | $9.68 | 227102 |
| 2023-03-17 | 9.81 | $9.55 | 178017 |
| 2023-03-16 | 9.84 | $9.57 | 453738 |
| 2023-03-15 | 9.87 | $9.78 | 248641 |
| 2023-03-14 | 9.89 | $9.68 | 199500 |
| 2023-03-13 | 9.91 | $9.57 | 315825 |
| 2023-03-10 | 9.95 | $9.78 | 270816 |
| 2023-03-09 | 9.98 | $9.72 | 344436 |
| 2023-03-08 | 10.00 | $9.99 | 180122 |
| 2023-03-07 | 10.01 | $9.96 | 259000 |
| 2023-03-06 | 10.01 | $9.88 | 366800 |
| 2023-03-03 | 10.03 | $9.98 | 203900 |
| 2023-03-02 | 10.04 | $10.02 | 222400 |
| 2023-03-01 | 10.04 | $10.07 | 143710 |
| 2023-02-28 | 10.04 | $10.13 | 200000 |
| 2023-02-27 | 10.03 | $10.11 | 169545 |
| 2023-02-24 | 10.03 | $10.00 | 199200 |
| 2023-02-23 | 10.03 | $10.03 | 232900 |
| 2023-02-22 | 10.04 | $9.87 | 239153 |
| 2023-02-21 | 10.06 | $9.91 | 440928 |
| 2023-02-17 | 10.07 | $10.01 | 246746 |
| 2023-02-16 | 10.08 | $9.96 | 165823 |
| 2023-02-15 | 10.09 | $10.10 | 198600 |
| 2023-02-14 | 10.09 | $10.04 | 233100 |
| 2023-02-13 | 10.10 | $10.07 | 183146 |
| 2023-02-10 | 10.10 | $10.10 | 127219 |
| 2023-02-09 | 10.10 | $10.05 | 120949 |
| 2023-02-08 | 10.10 | $10.03 | 253423 |
| 2023-02-07 | 10.10 | $10.14 | 154210 |
| 2023-02-06 | 10.09 | $10.05 | 288600 |
| 2023-02-03 | 10.09 | $10.19 | 320600 |
| 2023-02-02 | 10.07 | $10.24 | 185100 |
| 2023-02-01 | 10.04 | $10.19 | 204500 |
| 2023-01-31 | 10.01 | $10.15 | 154100 |
| 2023-01-30 | 9.98 | $10.01 | 196148 |
| 2023-01-27 | 9.97 | $10.07 | 163049 |
| 2023-01-26 | 9.94 | $10.00 | 287941 |
| 2023-01-25 | 9.91 | $9.98 | 254027 |
| 2023-01-24 | 9.89 | $10.06 | 345026 |
| 2023-01-23 | 9.85 | $10.21 | 333628 |
| 2023-01-20 | 9.80 | $10.15 | 568100 |
| 2023-01-19 | 9.75 | $10.05 | 220429 |
| 2023-01-18 | 9.70 | $10.04 | 281800 |
| 2023-01-17 | 9.66 | $9.97 | 188725 |
| 2023-01-13 | 9.62 | $10.01 | 237129 |
| 2023-01-12 | 9.57 | $9.99 | 134400 |
| 2023-01-11 | 9.53 | $9.90 | 208900 |
| 2023-01-10 | 9.50 | $9.79 | 152104 |
| 2023-01-09 | 9.48 | $9.72 | 141641 |
| 2023-01-06 | 9.46 | $9.67 | 181022 |
| 2023-01-05 | 9.45 | $9.43 | 192200 |
| 2023-01-04 | 9.47 | $9.47 | 178036 |
| 2023-01-03 | 9.48 | $9.36 | 194034 |
| 2022-12-30 | 9.51 | $9.22 | 288900 |
| 2022-12-29 | 9.56 | $9.25 | 277600 |
| 2022-12-28 | 9.60 | $9.21 | 271829 |
| 2022-12-27 | 9.66 | $9.30 | 379224 |
| 2022-12-23 | 9.71 | $9.50 | 264211 |
| 2022-12-22 | 9.74 | $9.36 | 391100 |
| 2022-12-21 | 9.79 | $9.46 | 232016 |
| 2022-12-20 | 9.83 | $9.50 | 456400 |
| 2022-12-19 | 9.87 | $9.55 | 285400 |
| 2022-12-16 | 9.91 | $9.72 | 203604 |
| 2022-12-15 | 9.93 | $9.78 | 231941 |
| 2022-12-14 | 9.95 | $9.87 | 416101 |
| 2022-12-13 | 9.96 | $9.85 | 217001 |
| 2022-12-12 | 9.97 | $9.90 | 225875 |
| 2022-12-09 | 9.97 | $9.86 | 162400 |
| 2022-12-08 | 9.98 | $9.98 | 168200 |
| 2022-12-07 | 9.98 | $9.99 | 131300 |
| 2022-12-06 | 9.97 | $9.91 | 148500 |
| 2022-12-05 | 9.97 | $9.92 | 186600 |
| 2022-12-02 | 9.97 | $9.99 | 170910 |
| 2022-12-01 | 9.95 | $10.05 | 155700 |
| 2022-11-30 | 9.93 | $10.16 | 245605 |
| 2022-11-29 | 9.90 | $10.00 | 157624 |
| 2022-11-28 | 9.88 | $9.95 | 187800 |
| 2022-11-25 | 9.87 | $10.01 | 96606 |
| 2022-11-23 | 9.84 | $10.00 | 172445 |
| 2022-11-22 | 9.81 | $10.02 | 218800 |
| 2022-11-21 | 9.78 | $9.89 | 310200 |
| 2022-11-18 | 9.76 | $10.03 | 136907 |
| 2022-11-17 | 9.72 | $9.99 | 164200 |
| 2022-11-16 | 9.68 | $10.06 | 204020 |
| 2022-11-15 | 9.62 | $9.92 | 190900 |
| 2022-11-14 | 9.58 | $9.63 | 212100 |
| 2022-11-11 | 9.56 | $9.74 | 149600 |
| 2022-11-10 | 9.52 | $9.73 | 209549 |
| 2022-11-09 | 9.49 | $9.55 | 213800 |
| 2022-11-08 | 9.46 | $9.72 | 170700 |
| 2022-11-07 | 9.42 | $9.68 | 117300 |
| 2022-11-04 | 9.38 | $9.60 | 174300 |
| 2022-11-03 | 9.34 | $9.52 | 129400 |
| 2022-11-02 | 9.30 | $9.64 | 166400 |
| 2022-11-01 | 9.26 | $9.74 | 128100 |
| 2022-10-31 | 9.20 | $9.57 | 127310 |
| 2022-10-28 | 9.16 | $9.54 | 138500 |
| 2022-10-27 | 9.11 | $9.44 | 157500 |
| 2022-10-26 | 9.07 | $9.33 | 142100 |
| 2022-10-25 | 9.05 | $9.30 | 160900 |
| 2022-10-24 | 9.02 | $9.29 | 288934 |
| 2022-10-21 | 8.99 | $9.10 | 232100 |
| 2022-10-20 | 8.98 | $8.92 | 171800 |
| 2022-10-19 | 8.99 | $9.01 | 235015 |
| 2022-10-18 | 9.00 | $9.09 | 248827 |
| 2022-10-17 | 9.00 | $8.88 | 195843 |
| 2022-10-14 | 9.02 | $8.80 | 139336 |
| 2022-10-13 | 9.06 | $8.83 | 124200 |
| 2022-10-12 | 9.09 | $8.92 | 138623 |
| 2022-10-11 | 9.12 | $8.98 | 157334 |
| 2022-10-10 | 9.15 | $9.00 | 189200 |
| 2022-10-07 | 9.19 | $9.08 | 350334 |
| 2022-10-06 | 9.21 | $9.08 | 111845 |
| 2022-10-05 | 9.25 | $9.15 | 147742 |
| 2022-10-04 | 9.28 | $9.30 | 168342 |
| 2022-10-03 | 9.30 | $9.05 | 176574 |
| 2022-09-30 | 9.35 | $8.88 | 304423 |
| 2022-09-29 | 9.41 | $8.96 | 171000 |
| 2022-09-28 | 9.48 | $9.18 | 157320 |
| 2022-09-27 | 9.53 | $8.93 | 169441 |
| 2022-09-26 | 9.61 | $9.01 | 214500 |
| 2022-09-23 | 9.69 | $9.16 | 222325 |
| 2022-09-22 | 9.76 | $9.42 | 162931 |
| 2022-09-21 | 9.81 | $9.56 | 120820 |
| 2022-09-20 | 9.85 | $9.53 | 208222 |
| 2022-09-19 | 9.90 | $9.61 | 197880 |
| 2022-09-16 | 9.94 | $9.66 | 202045 |
| 2022-09-15 | 9.98 | $9.59 | 226660 |
| 2022-09-14 | 10.04 | $9.83 | 216130 |
| 2022-09-13 | 10.07 | $9.81 | 180300 |
| 2022-09-12 | 10.11 | $10.00 | 210425 |
| 2022-09-09 | 10.14 | $10.01 | 141126 |
| 2022-09-08 | 10.17 | $10.02 | 177500 |
| 2022-09-07 | 10.20 | $9.96 | 121408 |
| 2022-09-06 | 10.24 | $9.83 | 162929 |
| 2022-09-02 | 10.29 | $9.91 | 80509 |
| 2022-09-01 | 10.34 | $9.90 | 149300 |
| 2022-08-31 | 10.39 | $10.00 | 345400 |
| 2022-08-30 | 10.43 | $10.26 | 106900 |
| 2022-08-29 | 10.45 | $10.34 | 128615 |
| 2022-08-26 | 10.46 | $10.30 | 110750 |
| 2022-08-25 | 10.48 | $10.46 | 126100 |
| 2022-08-24 | 10.48 | $10.44 | 238700 |
| 2022-08-23 | 10.48 | $10.34 | 324635 |
| 2022-08-22 | 10.49 | $10.35 | 282900 |
| 2022-08-19 | 10.50 | $10.41 | 172802 |
| 2022-08-18 | 10.49 | $10.52 | 148940 |
| 2022-08-17 | 10.48 | $10.51 | 186116 |
| 2022-08-16 | 10.46 | $10.69 | 116226 |
| 2022-08-15 | 10.43 | $10.62 | 155247 |
| 2022-08-12 | 10.39 | $10.69 | 100300 |
| 2022-08-11 | 10.34 | $10.57 | 124312 |
| 2022-08-10 | 10.30 | $10.54 | 162746 |
| 2022-08-09 | 10.26 | $10.43 | 93600 |
| 2022-08-08 | 10.23 | $10.42 | 129085 |
| 2022-08-05 | 10.19 | $10.36 | 70700 |
| 2022-08-04 | 10.16 | $10.39 | 150800 |
| 2022-08-03 | 10.12 | $10.46 | 166709 |
| 2022-08-02 | 10.07 | $10.42 | 128432 |
| 2022-08-01 | 10.02 | $10.45 | 198600 |
| 2022-07-29 | 9.97 | $10.37 | 212348 |
| 2022-07-28 | 9.92 | $10.28 | 197000 |
| 2022-07-27 | 9.88 | $10.18 | 115100 |
| 2022-07-26 | 9.84 | $10.04 | 132800 |
| 2022-07-25 | 9.81 | $10.06 | 184927 |
| 2022-07-22 | 9.79 | $9.94 | 313800 |
| 2022-07-21 | 9.77 | $9.93 | 213000 |
| 2022-07-20 | 9.75 | $9.90 | 169820 |
| 2022-07-19 | 9.74 | $9.81 | 184600 |
| 2022-07-18 | 9.73 | $9.67 | 102500 |
| 2022-07-15 | 9.73 | $9.77 | 563500 |
| 2022-07-14 | 9.73 | $9.68 | 161000 |
| 2022-07-13 | 9.73 | $9.66 | 318038 |
| 2022-07-12 | 9.74 | $9.68 | 163744 |
| 2022-07-11 | 9.74 | $9.68 | 208436 |
| 2022-07-08 | 9.75 | $9.78 | 141040 |
| 2022-07-07 | 9.75 | $9.84 | 162143 |
| 2022-07-06 | 9.74 | $9.77 | 136117 |
| 2022-07-05 | 9.75 | $9.76 | 139406 |
| 2022-07-01 | 9.75 | $9.81 | 134303 |
| 2022-06-30 | 9.76 | $9.77 | 115000 |
| 2022-06-29 | 9.77 | $9.70 | 147236 |
| 2022-06-28 | 9.79 | $9.75 | 90826 |
| 2022-06-27 | 9.81 | $9.76 | 126638 |
| 2022-06-24 | 9.83 | $9.82 | 137236 |
| 2022-06-23 | 9.85 | $9.64 | 167300 |
| 2022-06-22 | 9.89 | $9.60 | 250942 |
| 2022-06-21 | 9.93 | $9.67 | 246600 |
| 2022-06-17 | 9.96 | $9.70 | 184700 |
| 2022-06-16 | 9.99 | $9.60 | 502146 |
| 2022-06-15 | 10.04 | $9.63 | 350400 |
| 2022-06-14 | 10.08 | $9.56 | 254229 |
| 2022-06-13 | 10.13 | $9.67 | 321534 |
| 2022-06-10 | 10.16 | $9.98 | 102900 |
| 2022-06-09 | 10.17 | $10.13 | 127500 |
| 2022-06-08 | 10.16 | $10.27 | 80600 |
| 2022-06-07 | 10.13 | $10.30 | 99341 |
| 2022-06-06 | 10.10 | $10.24 | 107300 |
| 2022-06-03 | 10.08 | $10.26 | 134200 |
| 2022-06-02 | 10.05 | $10.32 | 170100 |
| 2022-06-01 | 10.01 | $10.33 | 131344 |
| 2022-05-31 | 9.98 | $10.33 | 145400 |
| 2022-05-27 | 9.94 | $10.42 | 175047 |
| 2022-05-26 | 9.89 | $10.23 | 241544 |
| 2022-05-25 | 9.87 | $10.02 | 143038 |
| 2022-05-24 | 9.86 | $9.92 | 180400 |
| 2022-05-23 | 9.86 | $9.94 | 255226 |
| 2022-05-20 | 9.87 | $9.88 | 806100 |
| 2022-05-19 | 9.88 | $9.85 | 136911 |
| 2022-05-18 | 9.89 | $9.80 | 491600 |
| 2022-05-17 | 9.92 | $9.66 | 160300 |
| 2022-05-16 | 9.96 | $9.59 | 475628 |
| 2022-05-13 | 10.01 | $9.69 | 174000 |
| 2022-05-12 | 10.06 | $9.66 | 298836 |
| 2022-05-11 | 10.11 | $9.82 | 140626 |
| 2022-05-10 | 10.15 | $9.84 | 158209 |
| 2022-05-09 | 10.19 | $9.80 | 249200 |
| 2022-05-06 | 10.24 | $9.97 | 210207 |
| 2022-05-05 | 10.28 | $10.08 | 218325 |
| 2022-05-04 | 10.31 | $10.32 | 192714 |
| 2022-05-03 | 10.33 | $10.20 | 134610 |
| 2022-05-02 | 10.36 | $10.17 | 168700 |
| 2022-04-29 | 10.39 | $10.20 | 152646 |
| 2022-04-28 | 10.43 | $10.30 | 216800 |
| 2022-04-27 | 10.46 | $10.22 | 147600 |
| 2022-04-26 | 10.51 | $10.17 | 298456 |
| 2022-04-25 | 10.56 | $10.33 | 306200 |
| 2022-04-22 | 10.60 | $10.35 | 170900 |
| 2022-04-21 | 10.65 | $10.43 | 116300 |
| 2022-04-20 | 10.68 | $10.46 | 192532 |
| 2022-04-19 | 10.72 | $10.35 | 324200 |
| 2022-04-18 | 10.77 | $10.31 | 238043 |
| 2022-04-14 | 10.82 | $10.36 | 726700 |
| 2022-04-13 | 10.88 | $10.53 | 171000 |
| 2022-04-12 | 10.91 | $10.57 | 200700 |
| 2022-04-11 | 10.94 | $10.53 | 241300 |
| 2022-04-08 | 10.98 | $10.74 | 134300 |
| 2022-04-07 | 10.99 | $10.77 | 185118 |
| 2022-04-06 | 11.00 | $10.91 | 237844 |
| 2022-04-05 | 11.00 | $11.11 | 292700 |
| 2022-04-04 | 10.98 | $11.34 | 325600 |
| 2022-04-01 | 10.93 | $11.14 | 331800 |
| 2022-03-31 | 10.90 | $11.18 | 286348 |
| 2022-03-30 | 10.86 | $11.13 | 128000 |
| 2022-03-29 | 10.83 | $11.07 | 302900 |
| 2022-03-28 | 10.80 | $10.93 | 147248 |
| 2022-03-25 | 10.79 | $11.00 | 187149 |
| 2022-03-24 | 10.77 | $11.15 | 846500 |
| 2022-03-23 | 10.73 | $10.85 | 238500 |
| 2022-03-22 | 10.72 | $10.85 | 143313 |
| 2022-03-21 | 10.71 | $10.81 | 282000 |
| 2022-03-18 | 10.71 | $10.83 | 155917 |
| 2022-03-17 | 10.70 | $10.80 | 125027 |
| 2022-03-16 | 10.70 | $10.59 | 184194 |
| 2022-03-15 | 10.72 | $10.41 | 189000 |
| 2022-03-14 | 10.77 | $10.33 | 250200 |
| 2022-03-11 | 10.82 | $10.53 | 232800 |
| 2022-03-10 | 10.85 | $10.63 | 145200 |
| 2022-03-09 | 10.88 | $10.77 | 112138 |
| 2022-03-08 | 10.90 | $10.69 | 152214 |
| 2022-03-07 | 10.93 | $10.76 | 202700 |
| 2022-03-04 | 10.95 | $10.89 | 196611 |
| 2022-03-03 | 10.97 | $10.96 | 136600 |
| 2022-03-02 | 10.98 | $11.04 | 157121 |
| 2022-03-01 | 10.98 | $10.95 | 122200 |
| 2022-02-28 | 10.99 | $10.92 | 169900 |
| 2022-02-25 | 11.01 | $10.93 | 262403 |
| 2022-02-24 | 11.03 | $10.78 | 421529 |
| 2022-02-23 | 11.07 | $10.83 | 246545 |
| 2022-02-22 | 11.10 | $10.84 | 279401 |
| 2022-02-18 | 11.14 | $10.99 | 198312 |
| 2022-02-17 | 11.16 | $10.94 | 147730 |
| 2022-02-16 | 11.19 | $11.02 | 171715 |
| 2022-02-15 | 11.22 | $10.94 | 267514 |
| 2022-02-14 | 11.25 | $10.97 | 233728 |
| 2022-02-11 | 11.29 | $11.12 | 203900 |
| 2022-02-10 | 11.32 | $11.26 | 481612 |
| 2022-02-09 | 11.34 | $11.27 | 194700 |
| 2022-02-08 | 11.36 | $11.17 | 200730 |
| 2022-02-07 | 11.39 | $11.13 | 280126 |
| 2022-02-04 | 11.44 | $11.16 | 379035 |
| 2022-02-03 | 11.48 | $11.29 | 171746 |
| 2022-02-02 | 11.52 | $11.50 | 195345 |
| 2022-02-01 | 11.53 | $11.47 | 154715 |
| 2022-01-31 | 11.56 | $11.35 | 156400 |
| 2022-01-28 | 11.60 | $11.34 | 158722 |
| 2022-01-27 | 11.64 | $11.39 | 146316 |
| 2022-01-26 | 11.68 | $11.34 | 211180 |
| 2022-01-25 | 11.74 | $11.32 | 220917 |
| 2022-01-24 | 11.79 | $11.26 | 788900 |
| 2022-01-21 | 11.86 | $11.29 | 498297 |
| 2022-01-20 | 11.93 | $11.61 | 138600 |
| 2022-01-19 | 11.96 | $11.69 | 174046 |
| 2022-01-18 | 12.00 | $11.72 | 321900 |
| 2022-01-14 | 12.03 | $11.87 | 187517 |
| 2022-01-13 | 12.04 | $11.91 | 164700 |
| 2022-01-12 | 12.05 | $12.00 | 135200 |
| 2022-01-11 | 12.06 | $12.00 | 125400 |
| 2022-01-10 | 12.06 | $11.95 | 189400 |
| 2022-01-07 | 12.07 | $12.04 | 120500 |
| 2022-01-06 | 12.07 | $12.01 | 209100 |
| 2022-01-05 | 12.07 | $12.11 | 211800 |
| 2022-01-04 | 12.07 | $12.19 | 143728 |
| 2022-01-03 | 12.05 | $12.16 | 187142 |
| 2021-12-31 | 12.04 | $12.13 | 175614 |
| 2021-12-30 | 12.03 | $12.08 | 132100 |
| 2021-12-29 | 12.03 | $12.13 | 217642 |
| 2021-12-28 | 12.02 | $12.09 | 162043 |
| 2021-12-27 | 12.01 | $12.05 | 182200 |
| 2021-12-23 | 12.02 | $12.14 | 130500 |
| 2021-12-22 | 12.01 | $12.03 | 174702 |
| 2021-12-21 | 12.01 | $11.93 | 179900 |
| 2021-12-20 | 12.03 | $11.90 | 177112 |
| 2021-12-17 | 12.05 | $11.98 | 173936 |
| 2021-12-16 | 12.07 | $11.95 | 149000 |
| 2021-12-15 | 12.09 | $11.96 | 204400 |
| 2021-12-14 | 12.12 | $11.91 | 289000 |
| 2021-12-13 | 12.15 | $11.96 | 243917 |
| 2021-12-10 | 12.18 | $12.09 | 212140 |
| 2021-12-09 | 12.19 | $12.09 | 164600 |
| 2021-12-08 | 12.21 | $12.09 | 284837 |
| 2021-12-07 | 12.23 | $12.12 | 165400 |
| 2021-12-06 | 12.25 | $12.05 | 204700 |
| 2021-12-03 | 12.28 | $11.86 | 302715 |
| 2021-12-02 | 12.33 | $12.05 | 219426 |
| 2021-12-01 | 12.36 | $12.28 | 126800 |
| 2021-11-30 | 12.38 | $12.25 | 144049 |
| 2021-11-29 | 12.39 | $12.33 | 161420 |
| 2021-11-26 | 12.40 | $12.26 | 137804 |
| 2021-11-24 | 12.42 | $12.37 | 192425 |
| 2021-11-23 | 12.42 | $12.29 | 269400 |
| 2021-11-22 | 12.44 | $12.35 | 304100 |
| 2021-11-19 | 12.44 | $12.42 | 169535 |
| 2021-11-18 | 12.44 | $12.42 | 153200 |
| 2021-11-17 | 12.44 | $12.47 | 179800 |
| 2021-11-16 | 12.44 | $12.45 | 212300 |
| 2021-11-15 | 12.43 | $12.47 | 183205 |
| 2021-11-12 | 12.42 | $12.60 | 363200 |
| 2021-11-11 | 12.40 | $12.41 | 76030 |
| 2021-11-10 | 12.40 | $12.37 | 101404 |
| 2021-11-09 | 12.40 | $12.43 | 149233 |
| 2021-11-08 | 12.39 | $12.42 | 156213 |
| 2021-11-05 | 12.38 | $12.40 | 168900 |
| 2021-11-04 | 12.37 | $12.40 | 187700 |
| 2021-11-03 | 12.36 | $12.53 | 338340 |
| 2021-11-02 | 12.34 | $12.46 | 210733 |
| 2021-11-01 | 12.33 | $12.41 | 92208 |
| 2021-10-29 | 12.31 | $12.44 | 99800 |
| 2021-10-28 | 12.29 | $12.45 | 250300 |
| 2021-10-27 | 12.28 | $12.35 | 253200 |
| 2021-10-26 | 12.27 | $12.33 | 247224 |
| 2021-10-25 | 12.26 | $12.30 | 72613 |
| 2021-10-22 | 12.25 | $12.29 | 120519 |
| 2021-10-21 | 12.25 | $12.30 | 117400 |
| 2021-10-20 | 12.24 | $12.32 | 172821 |
| 2021-10-19 | 12.24 | $12.33 | 142630 |
| 2021-10-18 | 12.23 | $12.27 | 189148 |
| 2021-10-15 | 12.23 | $12.24 | 197400 |
| 2021-10-14 | 12.23 | $12.24 | 144634 |
| 2021-10-13 | 12.24 | $12.22 | 174345 |
| 2021-10-12 | 12.24 | $12.19 | 95448 |
| 2021-10-11 | 12.25 | $12.22 | 115300 |
| 2021-10-08 | 12.26 | $12.26 | 347800 |
| 2021-10-07 | 12.26 | $12.15 | 163834 |
| 2021-10-06 | 12.28 | $12.17 | 166204 |
| 2021-10-05 | 12.29 | $12.18 | 153629 |
| 2021-10-04 | 12.31 | $12.15 | 239800 |
| 2021-10-01 | 12.32 | $12.14 | 563500 |
| 2021-09-30 | 12.34 | $12.27 | 200210 |
| 2021-09-29 | 12.35 | $12.32 | 107718 |
| 2021-09-28 | 12.36 | $12.29 | 214733 |
| 2021-09-27 | 12.36 | $12.39 | 127700 |
| 2021-09-24 | 12.36 | $12.41 | 168400 |
| 2021-09-23 | 12.36 | $12.40 | 214200 |
| 2021-09-22 | 12.35 | $12.38 | 196903 |
| 2021-09-21 | 12.35 | $12.32 | 180021 |
| 2021-09-20 | 12.36 | $12.30 | 234300 |
| 2021-09-17 | 12.36 | $12.35 | 185200 |
| 2021-09-16 | 12.37 | $12.33 | 96600 |
| 2021-09-15 | 12.37 | $12.32 | 173668 |
| 2021-09-14 | 12.38 | $12.30 | 234600 |
| 2021-09-13 | 12.38 | $12.49 | 202600 |
| 2021-09-10 | 12.38 | $12.37 | 105746 |
| 2021-09-09 | 12.38 | $12.39 | 139334 |
| 2021-09-08 | 12.38 | $12.38 | 141046 |
| 2021-09-07 | 12.38 | $12.29 | 256000 |
| 2021-09-03 | 12.39 | $12.31 | 68300 |
| 2021-09-02 | 12.40 | $12.34 | 190902 |
| 2021-09-01 | 12.41 | $12.44 | 343043 |
| 2021-08-31 | 12.41 | $12.42 | 236011 |
| 2021-08-30 | 12.41 | $12.41 | 121600 |
| 2021-08-27 | 12.41 | $12.39 | 100521 |
| 2021-08-26 | 12.41 | $12.33 | 143400 |
| 2021-08-25 | 12.42 | $12.38 | 151825 |
| 2021-08-24 | 12.43 | $12.38 | 112500 |
| 2021-08-23 | 12.43 | $12.42 | 210328 |
| 2021-08-20 | 12.43 | $12.37 | 159300 |
| 2021-08-19 | 12.43 | $12.41 | 265600 |
| 2021-08-18 | 12.43 | $12.39 | 173200 |
| 2021-08-17 | 12.43 | $12.46 | 209600 |
| 2021-08-16 | 12.42 | $12.45 | 107018 |
| 2021-08-13 | 12.41 | $12.48 | 62226 |
| 2021-08-12 | 12.40 | $12.44 | 72912 |
| 2021-08-11 | 12.38 | $12.44 | 125334 |
| 2021-08-10 | 12.37 | $12.41 | 169200 |
| 2021-08-09 | 12.36 | $12.49 | 139621 |
| 2021-08-06 | 12.34 | $12.47 | 167900 |
| 2021-08-05 | 12.33 | $12.45 | 218237 |
| 2021-08-04 | 12.31 | $12.50 | 148044 |
| 2021-08-03 | 12.29 | $12.47 | 114900 |
| 2021-08-02 | 12.28 | $12.43 | 186100 |
| 2021-07-30 | 12.26 | $12.39 | 65705 |
| 2021-07-29 | 12.26 | $12.38 | 70900 |
| 2021-07-28 | 12.25 | $12.34 | 130891 |
| 2021-07-27 | 12.25 | $12.28 | 236200 |
| 2021-07-26 | 12.25 | $12.25 | 192703 |
| 2021-07-23 | 12.26 | $12.17 | 112843 |
| 2021-07-22 | 12.28 | $12.13 | 106400 |
| 2021-07-21 | 12.30 | $12.16 | 145743 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.17
2026-07-17
Close Price
$10.12
Vol: 467324
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.80
Average
10.55
Maximum
12.47
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.17 | $10.12 | 467324 |
| 2026-07-16 | 10.18 | $10.15 | 376300 |
| 2026-07-15 | 10.19 | $10.17 | 291600 |
| 2026-07-14 | 10.19 | $10.19 | 278700 |
| 2026-07-13 | 10.19 | $10.15 | 394822 |
| 2026-07-10 | 10.20 | $10.22 | 227824 |
| 2026-07-09 | 10.20 | $10.20 | 355207 |
| 2026-07-08 | 10.20 | $10.13 | 647900 |
| 2026-07-07 | 10.21 | $10.17 | 321200 |
| 2026-07-06 | 10.22 | $10.23 | 318711 |
| 2026-07-02 | 10.22 | $10.20 | 407916 |
| 2026-07-01 | 10.22 | $10.31 | 321417 |
| 2026-06-30 | 10.20 | $10.30 | 412435 |
| 2026-06-29 | 10.18 | $10.25 | 441723 |
| 2026-06-26 | 10.16 | $10.20 | 399700 |
| 2026-06-25 | 10.16 | $10.23 | 347120 |
| 2026-06-24 | 10.15 | $10.17 | 217510 |
| 2026-06-23 | 10.14 | $10.18 | 293800 |
| 2026-06-22 | 10.14 | $10.14 | 240500 |
| 2026-06-18 | 10.14 | $10.15 | 280006 |
| 2026-06-17 | 10.15 | $10.12 | 358017 |
| 2026-06-16 | 10.16 | $10.21 | 210413 |
| 2026-06-15 | 10.15 | $10.16 | 320680 |
| 2026-06-12 | 10.15 | $10.15 | 217900 |
| 2026-06-11 | 10.16 | $10.16 | 211000 |
| 2026-06-10 | 10.16 | $10.10 | 245704 |
| 2026-06-09 | 10.18 | $10.14 | 284632 |
| 2026-06-08 | 10.19 | $10.12 | 373800 |
| 2026-06-05 | 10.21 | $10.09 | 405626 |
| 2026-06-04 | 10.24 | $10.16 | 483800 |
| 2026-06-03 | 10.25 | $10.23 | 363822 |
| 2026-06-02 | 10.26 | $10.33 | 306903 |
| 2026-06-01 | 10.25 | $10.29 | 252901 |
| 2026-05-29 | 10.24 | $10.32 | 131300 |
| 2026-05-28 | 10.22 | $10.34 | 205142 |
| 2026-05-27 | 10.20 | $10.34 | 305700 |
| 2026-05-26 | 10.17 | $10.28 | 252600 |
| 2026-05-22 | 10.16 | $10.21 | 274600 |
| 2026-05-21 | 10.15 | $10.24 | 925922 |
| 2026-05-20 | 10.14 | $10.22 | 672909 |
| 2026-05-19 | 10.13 | $10.02 | 327426 |
| 2026-05-18 | 10.16 | $10.03 | 388800 |
| 2026-05-15 | 10.20 | $10.07 | 451225 |
| 2026-05-14 | 10.23 | $10.18 | 294636 |
| 2026-05-13 | 10.25 | $10.18 | 317983 |
| 2026-05-12 | 10.27 | $10.16 | 432538 |
| 2026-05-11 | 10.30 | $10.09 | 956844 |
| 2026-05-08 | 10.34 | $10.19 | 474651 |
| 2026-05-07 | 10.37 | $10.21 | 634144 |
| 2026-05-06 | 10.41 | $10.41 | 1.1M |
| 2026-05-05 | 10.40 | $10.33 | 441803 |
| 2026-05-04 | 10.42 | $10.25 | 1.1M |
| 2026-05-01 | 10.45 | $10.30 | 2.5M |
| 2026-04-30 | 10.47 | $10.52 | 229004 |
| 2026-04-29 | 10.45 | $10.38 | 290000 |
| 2026-04-28 | 10.46 | $10.44 | 249444 |
| 2026-04-27 | 10.46 | $10.46 | 251209 |
| 2026-04-24 | 10.45 | $10.45 | 154421 |
| 2026-04-23 | 10.44 | $10.41 | 155483 |
| 2026-04-22 | 10.44 | $10.44 | 191100 |
| 2026-04-21 | 10.43 | $10.41 | 272100 |
| 2026-04-20 | 10.43 | $10.49 | 283300 |
| 2026-04-17 | 10.41 | $10.56 | 382518 |
| 2026-04-16 | 10.37 | $10.52 | 292300 |
| 2026-04-15 | 10.33 | $10.53 | 176731 |
| 2026-04-14 | 10.28 | $10.53 | 199785 |
| 2026-04-13 | 10.23 | $10.46 | 452441 |
| 2026-04-10 | 10.18 | $10.41 | 254200 |
| 2026-04-09 | 10.13 | $10.37 | 243400 |
| 2026-04-08 | 10.09 | $10.35 | 223200 |
| 2026-04-07 | 10.04 | $10.21 | 390501 |
| 2026-04-06 | 10.02 | $10.17 | 406545 |
| 2026-04-02 | 10.00 | $10.02 | 510024 |
| 2026-04-01 | 10.01 | $10.15 | 378500 |
| 2026-03-31 | 10.00 | $10.17 | 360000 |
| 2026-03-30 | 9.98 | $9.88 | 450368 |
| 2026-03-27 | 10.01 | $9.93 | 265006 |
| 2026-03-26 | 10.05 | $10.00 | 496921 |
| 2026-03-25 | 10.07 | $10.22 | 375700 |
| 2026-03-24 | 10.06 | $10.14 | 437726 |
| 2026-03-23 | 10.06 | $10.10 | 393100 |
| 2026-03-20 | 10.07 | $10.03 | 417046 |
| 2026-03-19 | 10.10 | $10.05 | 868203 |
| 2026-03-18 | 10.12 | $10.16 | 174245 |
| 2026-03-17 | 10.14 | $10.18 | 260300 |
| 2026-03-16 | 10.14 | $10.13 | 362443 |
| 2026-03-13 | 10.17 | $10.10 | 380409 |
| 2026-03-12 | 10.20 | $10.06 | 448834 |
| 2026-03-11 | 10.24 | $10.13 | 351745 |
| 2026-03-10 | 10.28 | $10.15 | 551200 |
| 2026-03-09 | 10.33 | $10.13 | 542297 |
| 2026-03-06 | 10.38 | $10.16 | 526506 |
| 2026-03-05 | 10.44 | $10.28 | 530836 |
| 2026-03-04 | 10.48 | $10.44 | 305248 |
| 2026-03-03 | 10.50 | $10.42 | 309700 |
| 2026-03-02 | 10.52 | $10.48 | 266029 |
| 2026-02-27 | 10.53 | $10.42 | 296000 |
| 2026-02-26 | 10.56 | $10.47 | 337446 |
| 2026-02-25 | 10.59 | $10.52 | 314835 |
| 2026-02-24 | 10.60 | $10.53 | 346900 |
| 2026-02-23 | 10.62 | $10.55 | 381600 |
| 2026-02-20 | 10.64 | $10.64 | 239500 |
| 2026-02-19 | 10.64 | $10.65 | 262900 |
| 2026-02-18 | 10.63 | $10.63 | 354946 |
| 2026-02-17 | 10.64 | $10.67 | 349141 |
| 2026-02-13 | 10.63 | $10.65 | 238721 |
| 2026-02-12 | 10.63 | $10.62 | 249500 |
| 2026-02-11 | 10.63 | $10.69 | 363700 |
| 2026-02-10 | 10.62 | $10.63 | 201005 |
| 2026-02-09 | 10.62 | $10.61 | 246805 |
| 2026-02-06 | 10.62 | $10.60 | 293400 |
| 2026-02-05 | 10.63 | $10.57 | 266535 |
| 2026-02-04 | 10.64 | $10.67 | 254137 |
| 2026-02-03 | 10.64 | $10.69 | 280300 |
| 2026-02-02 | 10.63 | $10.70 | 232900 |
| 2026-01-30 | 10.61 | $10.67 | 261900 |
| 2026-01-29 | 10.61 | $10.66 | 380700 |
| 2026-01-28 | 10.60 | $10.65 | 318100 |
| 2026-01-27 | 10.59 | $10.63 | 266200 |
| 2026-01-26 | 10.59 | $10.61 | 162843 |
| 2026-01-23 | 10.59 | $10.60 | 192973 |
| 2026-01-22 | 10.59 | $10.63 | 297514 |
| 2026-01-21 | 10.59 | $10.57 | 400200 |
| 2026-01-20 | 10.60 | $10.51 | 420226 |
| 2026-01-16 | 10.62 | $10.53 | 686100 |
| 2026-01-15 | 10.65 | $10.59 | 363400 |
| 2026-01-14 | 10.66 | $10.63 | 427446 |
| 2026-01-13 | 10.67 | $10.67 | 214500 |
| 2026-01-12 | 10.67 | $10.67 | 256000 |
| 2026-01-09 | 10.68 | $10.69 | 252731 |
| 2026-01-08 | 10.68 | $10.66 | 352810 |
| 2026-01-07 | 10.68 | $10.70 | 226700 |
| 2026-01-06 | 10.68 | $10.72 | 215400 |
| 2026-01-05 | 10.68 | $10.69 | 306236 |
| 2026-01-02 | 10.68 | $10.68 | 489638 |
| 2025-12-31 | 10.68 | $10.69 | 490400 |
| 2025-12-30 | 10.68 | $10.72 | 257600 |
| 2025-12-29 | 10.67 | $10.72 | 180300 |
| 2025-12-26 | 10.67 | $10.72 | 240542 |
| 2025-12-24 | 10.66 | $10.72 | 141423 |
| 2025-12-23 | 10.66 | $10.69 | 202245 |
| 2025-12-22 | 10.66 | $10.71 | 217618 |
| 2025-12-19 | 10.65 | $10.67 | 301200 |
| 2025-12-18 | 10.65 | $10.67 | 309700 |
| 2025-12-17 | 10.66 | $10.65 | 269200 |
| 2025-12-16 | 10.66 | $10.67 | 241400 |
| 2025-12-15 | 10.67 | $10.67 | 300900 |
| 2025-12-12 | 10.68 | $10.67 | 247000 |
| 2025-12-11 | 10.68 | $10.67 | 294216 |
| 2025-12-10 | 10.69 | $10.70 | 217400 |
| 2025-12-09 | 10.70 | $10.68 | 215539 |
| 2025-12-08 | 10.71 | $10.71 | 302404 |
| 2025-12-05 | 10.72 | $10.72 | 243700 |
| 2025-12-04 | 10.72 | $10.79 | 356334 |
| 2025-12-03 | 10.72 | $10.82 | 217300 |
| 2025-12-02 | 10.70 | $10.81 | 304232 |
| 2025-12-01 | 10.69 | $10.78 | 277741 |
| 2025-11-28 | 10.68 | $10.82 | 159300 |
| 2025-11-26 | 10.66 | $10.79 | 201300 |
| 2025-11-25 | 10.65 | $10.74 | 525707 |
| 2025-11-24 | 10.64 | $10.70 | 301200 |
| 2025-11-21 | 10.64 | $10.62 | 538100 |
| 2025-11-20 | 10.66 | $10.59 | 375900 |
| 2025-11-19 | 10.69 | $10.59 | 289465 |
| 2025-11-18 | 10.73 | $10.65 | 282700 |
| 2025-11-17 | 10.76 | $10.70 | 346300 |
| 2025-11-14 | 10.78 | $10.71 | 284620 |
| 2025-11-13 | 10.81 | $10.71 | 310134 |
| 2025-11-12 | 10.85 | $10.83 | 222939 |
| 2025-11-11 | 10.86 | $10.85 | 153048 |
| 2025-11-10 | 10.87 | $10.80 | 210738 |
| 2025-11-07 | 10.89 | $10.79 | 301930 |
| 2025-11-06 | 10.92 | $10.83 | 224900 |
| 2025-11-05 | 10.95 | $10.92 | 202949 |
| 2025-11-04 | 10.97 | $10.94 | 237001 |
| 2025-11-03 | 10.98 | $10.94 | 244900 |
| 2025-10-31 | 10.99 | $11.01 | 255400 |
| 2025-10-30 | 10.99 | $11.01 | 107838 |
| 2025-10-29 | 10.99 | $11.03 | 180923 |
| 2025-10-28 | 10.99 | $11.07 | 167931 |
| 2025-10-27 | 10.98 | $11.06 | 211220 |
| 2025-10-24 | 10.97 | $11.04 | 379600 |
| 2025-10-23 | 10.97 | $11.05 | 186800 |
| 2025-10-22 | 10.96 | $11.07 | 152802 |
| 2025-10-21 | 10.94 | $11.03 | 298231 |
| 2025-10-20 | 10.94 | $10.92 | 369413 |
| 2025-10-17 | 10.95 | $10.84 | 344600 |
| 2025-10-16 | 10.99 | $10.90 | 274549 |
| 2025-10-15 | 11.02 | $10.93 | 217942 |
| 2025-10-14 | 11.05 | $10.98 | 276300 |
| 2025-10-13 | 11.07 | $10.99 | 198249 |
| 2025-10-10 | 11.09 | $10.95 | 223405 |
| 2025-10-09 | 11.13 | $11.04 | 134028 |
| 2025-10-08 | 11.16 | $11.09 | 242022 |
| 2025-10-07 | 11.17 | $11.09 | 283029 |
| 2025-10-06 | 11.19 | $11.05 | 296423 |
| 2025-10-03 | 11.23 | $11.09 | 236019 |
| 2025-10-02 | 11.26 | $11.12 | 228533 |
| 2025-10-01 | 11.29 | $11.22 | 231000 |
| 2025-09-30 | 11.30 | $11.21 | 565900 |
| 2025-09-29 | 11.32 | $11.22 | 268647 |
| 2025-09-26 | 11.33 | $11.21 | 188135 |
| 2025-09-25 | 11.35 | $11.28 | 197331 |
| 2025-09-24 | 11.36 | $11.32 | 164900 |
| 2025-09-23 | 11.36 | $11.34 | 176935 |
| 2025-09-22 | 11.36 | $11.41 | 219921 |
| 2025-09-19 | 11.34 | $11.39 | 221224 |
| 2025-09-18 | 11.33 | $11.37 | 259600 |
| 2025-09-17 | 11.31 | $11.35 | 223919 |
| 2025-09-16 | 11.30 | $11.30 | 202548 |
| 2025-09-15 | 11.29 | $11.31 | 184700 |
| 2025-09-12 | 11.28 | $11.23 | 224200 |
| 2025-09-11 | 11.28 | $11.22 | 221230 |
| 2025-09-10 | 11.29 | $11.27 | 255238 |
| 2025-09-09 | 11.29 | $11.24 | 198043 |
| 2025-09-08 | 11.29 | $11.29 | 141700 |
| 2025-09-05 | 11.29 | $11.29 | 165817 |
| 2025-09-04 | 11.28 | $11.23 | 174007 |
| 2025-09-03 | 11.28 | $11.31 | 162100 |
| 2025-09-02 | 11.27 | $11.27 | 219237 |
| 2025-08-29 | 11.26 | $11.28 | 167808 |
| 2025-08-28 | 11.25 | $11.29 | 194626 |
| 2025-08-27 | 11.23 | $11.29 | 241816 |
| 2025-08-26 | 11.22 | $11.29 | 174435 |
| 2025-08-25 | 11.19 | $11.24 | 337749 |
| 2025-08-22 | 11.18 | $11.15 | 246331 |
| 2025-08-21 | 11.18 | $11.14 | 193725 |
| 2025-08-20 | 11.18 | $11.12 | 176136 |
| 2025-08-19 | 11.19 | $11.19 | 221200 |
| 2025-08-18 | 11.18 | $11.18 | 184744 |
| 2025-08-15 | 11.18 | $11.12 | 243700 |
| 2025-08-14 | 11.18 | $11.17 | 257100 |
| 2025-08-13 | 11.18 | $11.16 | 203100 |
| 2025-08-12 | 11.17 | $11.16 | 253000 |
| 2025-08-11 | 11.17 | $11.16 | 135711 |
| 2025-08-08 | 11.16 | $11.14 | 129100 |
| 2025-08-07 | 11.16 | $11.13 | 185000 |
| 2025-08-06 | 11.16 | $11.21 | 220229 |
| 2025-08-05 | 11.14 | $11.21 | 291561 |
| 2025-08-04 | 11.11 | $11.17 | 252134 |
| 2025-08-01 | 11.10 | $11.13 | 301107 |
| 2025-07-31 | 11.08 | $11.12 | 118506 |
| 2025-07-30 | 11.07 | $11.11 | 167900 |
| 2025-07-29 | 11.05 | $11.06 | 114908 |
| 2025-07-28 | 11.05 | $11.10 | 202713 |
| 2025-07-25 | 11.03 | $11.01 | 106800 |
| 2025-07-24 | 11.03 | $10.95 | 114813 |
| 2025-07-23 | 11.04 | $10.98 | 154700 |
| 2025-07-22 | 11.05 | $10.99 | 157500 |
| 2025-07-21 | 11.06 | $11.00 | 218700 |
| 2025-07-18 | 11.07 | $10.85 | 469900 |
| 2025-07-17 | 11.10 | $11.08 | 308800 |
| 2025-07-16 | 11.10 | $11.05 | 170628 |
| 2025-07-15 | 11.10 | $11.03 | 129441 |
| 2025-07-14 | 11.10 | $11.09 | 150348 |
| 2025-07-11 | 11.09 | $11.05 | 81500 |
| 2025-07-10 | 11.09 | $11.06 | 153529 |
| 2025-07-09 | 11.08 | $11.09 | 157516 |
| 2025-07-08 | 11.07 | $11.04 | 111710 |
| 2025-07-07 | 11.06 | $11.03 | 176046 |
| 2025-07-03 | 11.06 | $11.10 | 150810 |
| 2025-07-02 | 11.04 | $11.14 | 203321 |
| 2025-07-01 | 11.00 | $11.08 | 190000 |
| 2025-06-30 | 10.98 | $11.03 | 153638 |
| 2025-06-27 | 10.95 | $11.00 | 146004 |
| 2025-06-26 | 10.93 | $10.99 | 163102 |
| 2025-06-25 | 10.91 | $10.97 | 117644 |
| 2025-06-24 | 10.89 | $10.93 | 153735 |
| 2025-06-23 | 10.87 | $10.92 | 142200 |
| 2025-06-20 | 10.86 | $10.89 | 231433 |
| 2025-06-18 | 10.84 | $10.83 | 205400 |
| 2025-06-17 | 10.84 | $10.81 | 176034 |
| 2025-06-16 | 10.84 | $10.80 | 165715 |
| 2025-06-13 | 10.84 | $10.77 | 110900 |
| 2025-06-12 | 10.84 | $10.81 | 92797 |
| 2025-06-11 | 10.84 | $10.81 | 217137 |
| 2025-06-10 | 10.84 | $10.79 | 98400 |
| 2025-06-09 | 10.84 | $10.77 | 107600 |
| 2025-06-06 | 10.84 | $10.79 | 125400 |
| 2025-06-05 | 10.85 | $10.80 | 143900 |
| 2025-06-04 | 10.84 | $10.87 | 102408 |
| 2025-06-03 | 10.83 | $10.85 | 122325 |
| 2025-06-02 | 10.81 | $10.81 | 157135 |
| 2025-05-30 | 10.80 | $10.83 | 123811 |
| 2025-05-29 | 10.78 | $10.80 | 191431 |
| 2025-05-28 | 10.77 | $10.75 | 107400 |
| 2025-05-27 | 10.76 | $10.80 | 192239 |
| 2025-05-23 | 10.74 | $10.69 | 212500 |
| 2025-05-22 | 10.74 | $10.65 | 262900 |
| 2025-05-21 | 10.75 | $10.63 | 202828 |
| 2025-05-20 | 10.76 | $10.78 | 138900 |
| 2025-05-19 | 10.75 | $10.80 | 182905 |
| 2025-05-16 | 10.72 | $10.80 | 172300 |
| 2025-05-15 | 10.69 | $10.81 | 194400 |
| 2025-05-14 | 10.66 | $10.77 | 125800 |
| 2025-05-13 | 10.62 | $10.77 | 172046 |
| 2025-05-12 | 10.58 | $10.76 | 175900 |
| 2025-05-09 | 10.54 | $10.65 | 118344 |
| 2025-05-08 | 10.51 | $10.58 | 169700 |
| 2025-05-07 | 10.49 | $10.57 | 133700 |
| 2025-05-06 | 10.47 | $10.57 | 138900 |
| 2025-05-05 | 10.45 | $10.59 | 154801 |
| 2025-05-02 | 10.42 | $10.61 | 142140 |
| 2025-05-01 | 10.37 | $10.59 | 145300 |
| 2025-04-30 | 10.33 | $10.61 | 153861 |
| 2025-04-29 | 10.28 | $10.60 | 142634 |
| 2025-04-28 | 10.22 | $10.49 | 148546 |
| 2025-04-25 | 10.17 | $10.53 | 195000 |
| 2025-04-24 | 10.11 | $10.48 | 211200 |
| 2025-04-23 | 10.05 | $10.32 | 235154 |
| 2025-04-22 | 10.02 | $10.15 | 170500 |
| 2025-04-21 | 10.02 | $10.04 | 178891 |
| 2025-04-17 | 10.04 | $10.13 | 144234 |
| 2025-04-16 | 10.05 | $10.09 | 214800 |
| 2025-04-15 | 10.06 | $10.15 | 209900 |
| 2025-04-14 | 10.08 | $10.06 | 224600 |
| 2025-04-11 | 10.11 | $10.00 | 267325 |
| 2025-04-10 | 10.16 | $9.85 | 260500 |
| 2025-04-09 | 10.25 | $10.19 | 298730 |
| 2025-04-08 | 10.29 | $9.89 | 522249 |
| 2025-04-07 | 10.40 | $9.73 | 673915 |
| 2025-04-04 | 10.56 | $10.02 | 742211 |
| 2025-04-03 | 10.69 | $10.55 | 206232 |
| 2025-04-02 | 10.73 | $10.78 | 202642 |
| 2025-04-01 | 10.72 | $10.77 | 123246 |
| 2025-03-31 | 10.71 | $10.73 | 463219 |
| 2025-03-28 | 10.71 | $10.72 | 179324 |
| 2025-03-27 | 10.72 | $10.75 | 241545 |
| 2025-03-26 | 10.72 | $10.77 | 172961 |
| 2025-03-25 | 10.71 | $10.82 | 207800 |
| 2025-03-24 | 10.70 | $10.75 | 226300 |
| 2025-03-21 | 10.70 | $10.78 | 167700 |
| 2025-03-20 | 10.69 | $10.75 | 270700 |
| 2025-03-19 | 10.68 | $10.73 | 244833 |
| 2025-03-18 | 10.69 | $10.62 | 123500 |
| 2025-03-17 | 10.71 | $10.60 | 207900 |
| 2025-03-14 | 10.74 | $10.54 | 275525 |
| 2025-03-13 | 10.79 | $10.53 | 386900 |
| 2025-03-12 | 10.86 | $10.63 | 269500 |
| 2025-03-11 | 10.91 | $10.64 | 250400 |
| 2025-03-10 | 10.97 | $10.73 | 300800 |
| 2025-03-07 | 11.01 | $10.82 | 761200 |
| 2025-03-06 | 11.05 | $10.96 | 146401 |
| 2025-03-05 | 11.06 | $11.05 | 163030 |
| 2025-03-04 | 11.06 | $11.02 | 210500 |
| 2025-03-03 | 11.06 | $11.07 | 162500 |
| 2025-02-28 | 11.05 | $11.08 | 211800 |
| 2025-02-27 | 11.03 | $11.01 | 189800 |
| 2025-02-26 | 11.03 | $11.08 | 138205 |
| 2025-02-25 | 11.01 | $11.05 | 175423 |
| 2025-02-24 | 10.99 | $11.01 | 268439 |
| 2025-02-21 | 10.98 | $11.01 | 259407 |
| 2025-02-20 | 10.97 | $11.01 | 196218 |
| 2025-02-19 | 10.96 | $10.99 | 188000 |
| 2025-02-18 | 10.94 | $10.95 | 316407 |
| 2025-02-14 | 10.94 | $10.92 | 271118 |
| 2025-02-13 | 10.94 | $10.88 | 250900 |
| 2025-02-12 | 10.94 | $10.84 | 218614 |
| 2025-02-11 | 10.96 | $10.93 | 261006 |
| 2025-02-10 | 10.96 | $10.90 | 192053 |
| 2025-02-07 | 10.96 | $10.97 | 204933 |
| 2025-02-06 | 10.95 | $10.99 | 189239 |
| 2025-02-05 | 10.93 | $11.04 | 213132 |
| 2025-02-04 | 10.90 | $11.01 | 221200 |
| 2025-02-03 | 10.87 | $10.97 | 284534 |
| 2025-01-31 | 10.85 | $10.93 | 133400 |
| 2025-01-30 | 10.82 | $10.91 | 169400 |
| 2025-01-29 | 10.80 | $10.86 | 230038 |
| 2025-01-28 | 10.79 | $10.84 | 156045 |
| 2025-01-27 | 10.78 | $10.88 | 227600 |
| 2025-01-24 | 10.75 | $10.87 | 269300 |
| 2025-01-23 | 10.73 | $10.83 | 182118 |
| 2025-01-22 | 10.71 | $10.79 | 153527 |
| 2025-01-21 | 10.69 | $10.79 | 327000 |
| 2025-01-17 | 10.67 | $10.77 | 252744 |
| 2025-01-16 | 10.66 | $10.75 | 258200 |
| 2025-01-15 | 10.65 | $10.73 | 189618 |
| 2025-01-14 | 10.63 | $10.65 | 155619 |
| 2025-01-13 | 10.64 | $10.62 | 161800 |
| 2025-01-10 | 10.65 | $10.64 | 307627 |
| 2025-01-08 | 10.66 | $10.70 | 336236 |
| 2025-01-07 | 10.66 | $10.67 | 237126 |
| 2025-01-06 | 10.66 | $10.72 | 175136 |
| 2025-01-03 | 10.66 | $10.76 | 216904 |
| 2025-01-02 | 10.65 | $10.71 | 211106 |
| 2024-12-31 | 10.64 | $10.73 | 365200 |
| 2024-12-30 | 10.63 | $10.62 | 355200 |
| 2024-12-27 | 10.65 | $10.61 | 145100 |
| 2024-12-26 | 10.67 | $10.67 | 234214 |
| 2024-12-24 | 10.68 | $10.66 | 187900 |
| 2024-12-23 | 10.69 | $10.60 | 446500 |
| 2024-12-20 | 10.72 | $10.58 | 563600 |
| 2024-12-19 | 10.76 | $10.56 | 458515 |
| 2024-12-18 | 10.81 | $10.62 | 326065 |
| 2024-12-17 | 10.85 | $10.73 | 232900 |
| 2024-12-16 | 10.88 | $10.83 | 196109 |
| 2024-12-13 | 10.90 | $10.86 | 201900 |
| 2024-12-12 | 10.91 | $10.83 | 215637 |
| 2024-12-11 | 10.93 | $10.89 | 178842 |
| 2024-12-10 | 10.93 | $10.87 | 166222 |
| 2024-12-09 | 10.95 | $10.90 | 168200 |
| 2024-12-06 | 10.96 | $10.94 | 245046 |
| 2024-12-05 | 10.96 | $10.98 | 209700 |
| 2024-12-04 | 10.95 | $11.07 | 227800 |
| 2024-12-03 | 10.93 | $11.05 | 155064 |
| 2024-12-02 | 10.90 | $11.01 | 310574 |
| 2024-11-29 | 10.88 | $11.01 | 76126 |
| 2024-11-27 | 10.86 | $10.97 | 236647 |
| 2024-11-26 | 10.84 | $10.90 | 172348 |
| 2024-11-25 | 10.83 | $10.92 | 272900 |
| 2024-11-22 | 10.82 | $10.92 | 316418 |
| 2024-11-21 | 10.80 | $10.85 | 422732 |
| 2024-11-20 | 10.80 | $10.79 | 185849 |
| 2024-11-19 | 10.81 | $10.80 | 250903 |
| 2024-11-18 | 10.82 | $10.75 | 202115 |
| 2024-11-15 | 10.84 | $10.77 | 224014 |
| 2024-11-14 | 10.87 | $10.75 | 236126 |
| 2024-11-13 | 10.90 | $10.83 | 230300 |
| 2024-11-12 | 10.92 | $10.89 | 176688 |
| 2024-11-11 | 10.93 | $11.01 | 237900 |
| 2024-11-08 | 10.91 | $11.00 | 188700 |
| 2024-11-07 | 10.90 | $11.00 | 321500 |
| 2024-11-06 | 10.89 | $10.99 | 364100 |
| 2024-11-05 | 10.87 | $10.94 | 243400 |
| 2024-11-04 | 10.87 | $10.86 | 168400 |
| 2024-11-01 | 10.88 | $10.87 | 175100 |
| 2024-10-31 | 10.89 | $10.88 | 234700 |
| 2024-10-30 | 10.91 | $10.84 | 174800 |
| 2024-10-29 | 10.93 | $10.82 | 260718 |
| 2024-10-28 | 10.96 | $10.90 | 137827 |
| 2024-10-25 | 10.98 | $10.94 | 164036 |
| 2024-10-24 | 10.99 | $10.92 | 144700 |
| 2024-10-23 | 11.01 | $10.92 | 140437 |
| 2024-10-22 | 11.04 | $10.95 | 310225 |
| 2024-10-21 | 11.06 | $10.98 | 234645 |
| 2024-10-18 | 11.08 | $10.99 | 322000 |
| 2024-10-17 | 11.11 | $10.97 | 306500 |
| 2024-10-16 | 11.14 | $11.00 | 904600 |
| 2024-10-15 | 11.16 | $11.03 | 176319 |
| 2024-10-14 | 11.19 | $11.07 | 214800 |
| 2024-10-11 | 11.21 | $11.11 | 128800 |
| 2024-10-10 | 11.23 | $11.12 | 180337 |
| 2024-10-09 | 11.25 | $11.18 | 214100 |
| 2024-10-08 | 11.26 | $11.15 | 94908 |
| 2024-10-07 | 11.27 | $11.16 | 113933 |
| 2024-10-04 | 11.29 | $11.19 | 142800 |
| 2024-10-03 | 11.29 | $11.15 | 219600 |
| 2024-10-02 | 11.31 | $11.31 | 97720 |
| 2024-10-01 | 11.30 | $11.29 | 122400 |
| 2024-09-30 | 11.29 | $11.34 | 169508 |
| 2024-09-27 | 11.27 | $11.31 | 145507 |
| 2024-09-26 | 11.25 | $11.29 | 131800 |
| 2024-09-25 | 11.23 | $11.23 | 174300 |
| 2024-09-24 | 11.21 | $11.24 | 131832 |
| 2024-09-23 | 11.20 | $11.19 | 148037 |
| 2024-09-20 | 11.19 | $11.21 | 181905 |
| 2024-09-19 | 11.17 | $11.17 | 211812 |
| 2024-09-18 | 11.16 | $11.14 | 167000 |
| 2024-09-17 | 11.16 | $11.16 | 233000 |
| 2024-09-16 | 11.14 | $11.07 | 146100 |
| 2024-09-13 | 11.15 | $11.08 | 179900 |
| 2024-09-12 | 11.15 | $11.01 | 175400 |
| 2024-09-11 | 11.17 | $11.02 | 183100 |
| 2024-09-10 | 11.18 | $11.02 | 183202 |
| 2024-09-09 | 11.20 | $11.13 | 214400 |
| 2024-09-06 | 11.20 | $11.10 | 192500 |
| 2024-09-05 | 11.20 | $11.13 | 127626 |
| 2024-09-04 | 11.20 | $11.22 | 187400 |
| 2024-09-03 | 11.17 | $11.18 | 284841 |
| 2024-08-30 | 11.15 | $11.18 | 123700 |
| 2024-08-29 | 11.12 | $11.15 | 108475 |
| 2024-08-28 | 11.10 | $11.11 | 134100 |
| 2024-08-27 | 11.07 | $11.11 | 162700 |
| 2024-08-26 | 11.05 | $11.13 | 200600 |
| 2024-08-23 | 11.01 | $11.10 | 165200 |
| 2024-08-22 | 10.97 | $11.01 | 166900 |
| 2024-08-21 | 10.95 | $11.06 | 177900 |
| 2024-08-20 | 10.91 | $11.08 | 165242 |
| 2024-08-19 | 10.86 | $11.08 | 251700 |
| 2024-08-16 | 10.80 | $10.98 | 276700 |
| 2024-08-15 | 10.75 | $10.91 | 257201 |
| 2024-08-14 | 10.71 | $10.83 | 356200 |
| 2024-08-13 | 10.67 | $10.80 | 252900 |
| 2024-08-12 | 10.64 | $10.75 | 202012 |
| 2024-08-09 | 10.61 | $10.78 | 250944 |
| 2024-08-08 | 10.57 | $10.73 | 413207 |
| 2024-08-07 | 10.54 | $10.63 | 601110 |
| 2024-08-06 | 10.52 | $10.55 | 406500 |
| 2024-08-05 | 10.52 | $10.38 | 367407 |
| 2024-08-02 | 10.55 | $10.57 | 669523 |
| 2024-08-01 | 10.54 | $10.58 | 224883 |
| 2024-07-31 | 10.53 | $10.61 | 239500 |
| 2024-07-30 | 10.52 | $10.57 | 196326 |
| 2024-07-29 | 10.51 | $10.58 | 197900 |
| 2024-07-26 | 10.50 | $10.57 | 155935 |
| 2024-07-25 | 10.48 | $10.51 | 239803 |
| 2024-07-24 | 10.48 | $10.48 | 122500 |
| 2024-07-23 | 10.48 | $10.51 | 257300 |
| 2024-07-22 | 10.48 | $10.47 | 117800 |
| 2024-07-19 | 10.49 | $10.41 | 552638 |
| 2024-07-18 | 10.51 | $10.42 | 228639 |
| 2024-07-17 | 10.53 | $10.49 | 212800 |
| 2024-07-16 | 10.54 | $10.53 | 203147 |
| 2024-07-15 | 10.55 | $10.50 | 298940 |
| 2024-07-12 | 10.56 | $10.55 | 192106 |
| 2024-07-11 | 10.56 | $10.49 | 429384 |
| 2024-07-10 | 10.58 | $10.60 | 161015 |
| 2024-07-09 | 10.58 | $10.62 | 234816 |
| 2024-07-08 | 10.57 | $10.59 | 181339 |
| 2024-07-05 | 10.57 | $10.60 | 175100 |
| 2024-07-03 | 10.56 | $10.58 | 172540 |
| 2024-07-02 | 10.56 | $10.58 | 188606 |
| 2024-07-01 | 10.55 | $10.53 | 187880 |
| 2024-06-28 | 10.56 | $10.48 | 425900 |
| 2024-06-27 | 10.58 | $10.50 | 134700 |
| 2024-06-26 | 10.59 | $10.51 | 111036 |
| 2024-06-25 | 10.61 | $10.53 | 146700 |
| 2024-06-24 | 10.63 | $10.55 | 400900 |
| 2024-06-21 | 10.64 | $10.59 | 153657 |
| 2024-06-20 | 10.65 | $10.62 | 157530 |
| 2024-06-18 | 10.65 | $10.58 | 161400 |
| 2024-06-17 | 10.66 | $10.61 | 170300 |
| 2024-06-14 | 10.67 | $10.58 | 64200 |
| 2024-06-13 | 10.69 | $10.67 | 127000 |
| 2024-06-12 | 10.68 | $10.64 | 154239 |
| 2024-06-11 | 10.69 | $10.61 | 99445 |
| 2024-06-10 | 10.70 | $10.61 | 141706 |
| 2024-06-07 | 10.71 | $10.60 | 256541 |
| 2024-06-06 | 10.72 | $10.64 | 154822 |
| 2024-06-05 | 10.73 | $10.74 | 234900 |
| 2024-06-04 | 10.71 | $10.77 | 185343 |
| 2024-06-03 | 10.69 | $10.73 | 152300 |
| 2024-05-31 | 10.67 | $10.68 | 164203 |
| 2024-05-30 | 10.66 | $10.63 | 85115 |
| 2024-05-29 | 10.66 | $10.59 | 132000 |
| 2024-05-28 | 10.66 | $10.59 | 188300 |
| 2024-05-24 | 10.67 | $10.67 | 76100 |
| 2024-05-23 | 10.66 | $10.64 | 134600 |
| 2024-05-22 | 10.65 | $10.72 | 136100 |
| 2024-05-21 | 10.62 | $10.80 | 174600 |
| 2024-05-20 | 10.57 | $10.67 | 143000 |
| 2024-05-17 | 10.54 | $10.59 | 130700 |
| 2024-05-16 | 10.53 | $10.56 | 123721 |
| 2024-05-15 | 10.51 | $10.64 | 223000 |
| 2024-05-14 | 10.48 | $10.51 | 104000 |
| 2024-05-13 | 10.47 | $10.50 | 124429 |
| 2024-05-10 | 10.46 | $10.50 | 82300 |
| 2024-05-09 | 10.44 | $10.51 | 137700 |
| 2024-05-08 | 10.42 | $10.51 | 119028 |
| 2024-05-07 | 10.40 | $10.50 | 154412 |
| 2024-05-06 | 10.38 | $10.56 | 159100 |
| 2024-05-03 | 10.34 | $10.47 | 163600 |
| 2024-05-02 | 10.32 | $10.43 | 107537 |
| 2024-05-01 | 10.29 | $10.46 | 236700 |
| 2024-04-30 | 10.26 | $10.40 | 199900 |
| 2024-04-29 | 10.24 | $10.41 | 219100 |
| 2024-04-26 | 10.21 | $10.34 | 91934 |
| 2024-04-25 | 10.19 | $10.27 | 272700 |
| 2024-04-24 | 10.18 | $10.28 | 277232 |
| 2024-04-23 | 10.17 | $10.32 | 218100 |
| 2024-04-22 | 10.15 | $10.21 | 253939 |
| 2024-04-19 | 10.16 | $10.05 | 200700 |
| 2024-04-18 | 10.19 | $10.03 | 238884 |
| 2024-04-17 | 10.24 | $10.08 | 295107 |
| 2024-04-16 | 10.29 | $9.98 | 224427 |
| 2024-04-15 | 10.36 | $10.02 | 337200 |
| 2024-04-12 | 10.44 | $10.18 | 150728 |
| 2024-04-11 | 10.49 | $10.28 | 279293 |
| 2024-04-10 | 10.54 | $10.38 | 170900 |
| 2024-04-09 | 10.57 | $10.50 | 80500 |
| 2024-04-08 | 10.58 | $10.47 | 231510 |
| 2024-04-05 | 10.60 | $10.51 | 140605 |
| 2024-04-04 | 10.61 | $10.52 | 254622 |
| 2024-04-03 | 10.62 | $10.60 | 127000 |
| 2024-04-02 | 10.61 | $10.61 | 164522 |
| 2024-04-01 | 10.61 | $10.65 | 324340 |
| 2024-03-28 | 10.59 | $10.62 | 239300 |
| 2024-03-27 | 10.57 | $10.65 | 181700 |
| 2024-03-26 | 10.55 | $10.60 | 208117 |
| 2024-03-25 | 10.53 | $10.56 | 225729 |
| 2024-03-22 | 10.52 | $10.59 | 191400 |
| 2024-03-21 | 10.50 | $10.61 | 265202 |
| 2024-03-20 | 10.47 | $10.53 | 301533 |
| 2024-03-19 | 10.45 | $10.44 | 166284 |
| 2024-03-18 | 10.45 | $10.43 | 176121 |
| 2024-03-15 | 10.45 | $10.45 | 144324 |
| 2024-03-14 | 10.45 | $10.44 | 198400 |
| 2024-03-13 | 10.45 | $10.50 | 206909 |
| 2024-03-12 | 10.43 | $10.47 | 172100 |
| 2024-03-11 | 10.42 | $10.37 | 159045 |
| 2024-03-08 | 10.43 | $10.37 | 206113 |
| 2024-03-07 | 10.44 | $10.38 | 151900 |
| 2024-03-06 | 10.45 | $10.41 | 145300 |
| 2024-03-05 | 10.45 | $10.40 | 144700 |
| 2024-03-04 | 10.46 | $10.48 | 138416 |
| 2024-03-01 | 10.45 | $10.52 | 191469 |
| 2024-02-29 | 10.42 | $10.42 | 138116 |
| 2024-02-28 | 10.42 | $10.39 | 105700 |
| 2024-02-27 | 10.42 | $10.37 | 105311 |
| 2024-02-26 | 10.43 | $10.36 | 159919 |
| 2024-02-23 | 10.43 | $10.40 | 100409 |
| 2024-02-22 | 10.43 | $10.38 | 153200 |
| 2024-02-21 | 10.44 | $10.39 | 154312 |
| 2024-02-20 | 10.44 | $10.42 | 199000 |
| 2024-02-16 | 10.44 | $10.39 | 137245 |
| 2024-02-15 | 10.44 | $10.42 | 172204 |
| 2024-02-14 | 10.43 | $10.43 | 273100 |
| 2024-02-13 | 10.43 | $10.32 | 167849 |
| 2024-02-12 | 10.44 | $10.39 | 191600 |
| 2024-02-09 | 10.44 | $10.38 | 221900 |
| 2024-02-08 | 10.44 | $10.39 | 148000 |
| 2024-02-07 | 10.44 | $10.42 | 159331 |
| 2024-02-06 | 10.43 | $10.39 | 157007 |
| 2024-02-05 | 10.43 | $10.30 | 202900 |
| 2024-02-02 | 10.44 | $10.35 | 172000 |
| 2024-02-01 | 10.45 | $10.43 | 234213 |
| 2024-01-31 | 10.44 | $10.47 | 205125 |
| 2024-01-30 | 10.42 | $10.47 | 184427 |
| 2024-01-29 | 10.39 | $10.44 | 127400 |
| 2024-01-26 | 10.36 | $10.42 | 142614 |
| 2024-01-25 | 10.34 | $10.38 | 117507 |
| 2024-01-24 | 10.32 | $10.34 | 121708 |
| 2024-01-23 | 10.30 | $10.33 | 137100 |
| 2024-01-22 | 10.28 | $10.32 | 352800 |
| 2024-01-19 | 10.26 | $10.23 | 717430 |
| 2024-01-18 | 10.25 | $10.17 | 201300 |
| 2024-01-17 | 10.26 | $10.15 | 282200 |
| 2024-01-16 | 10.26 | $10.22 | 356744 |
| 2024-01-12 | 10.26 | $10.21 | 139407 |
| 2024-01-11 | 10.26 | $10.23 | 196200 |
| 2024-01-10 | 10.25 | $10.26 | 183200 |
| 2024-01-09 | 10.23 | $10.25 | 233700 |
| 2024-01-08 | 10.21 | $10.22 | 176600 |
| 2024-01-05 | 10.19 | $10.15 | 138800 |
| 2024-01-04 | 10.18 | $10.15 | 221100 |
| 2024-01-03 | 10.17 | $10.16 | 134918 |
| 2024-01-02 | 10.16 | $10.19 | 196935 |
| 2023-12-29 | 10.14 | $10.12 | 146939 |
| 2023-12-28 | 10.13 | $10.15 | 195700 |
| 2023-12-27 | 10.11 | $10.14 | 144000 |
| 2023-12-26 | 10.09 | $10.14 | 219400 |
| 2023-12-22 | 10.06 | $10.09 | 210655 |
| 2023-12-21 | 10.04 | $10.04 | 163800 |
| 2023-12-20 | 10.02 | $9.97 | 244200 |
| 2023-12-19 | 10.02 | $10.05 | 246100 |
| 2023-12-18 | 10.00 | $10.05 | 253200 |
| 2023-12-15 | 9.97 | $10.05 | 157400 |
| 2023-12-14 | 9.94 | $10.03 | 304500 |
| 2023-12-13 | 9.91 | $9.98 | 471345 |
| 2023-12-12 | 9.89 | $9.77 | 180400 |
| 2023-12-11 | 9.90 | $9.85 | 241800 |
| 2023-12-08 | 9.90 | $9.85 | 145011 |
| 2023-12-07 | 9.89 | $9.90 | 142341 |
| 2023-12-06 | 9.88 | $9.93 | 178800 |
| 2023-12-05 | 9.85 | $9.92 | 213133 |
| 2023-12-04 | 9.83 | $9.89 | 150200 |
| 2023-12-01 | 9.80 | $9.91 | 197512 |
| 2023-11-30 | 9.76 | $9.79 | 132300 |
| 2023-11-29 | 9.75 | $9.79 | 158000 |
| 2023-11-28 | 9.73 | $9.72 | 108300 |
| 2023-11-27 | 9.72 | $9.75 | 113648 |
| 2023-11-24 | 9.71 | $9.82 | 111302 |
| 2023-11-22 | 9.67 | $9.76 | 84236 |
| 2023-11-21 | 9.65 | $9.76 | 119500 |
| 2023-11-20 | 9.62 | $9.80 | 192800 |
| 2023-11-17 | 9.57 | $9.74 | 149501 |
| 2023-11-16 | 9.53 | $9.71 | 149500 |
| 2023-11-15 | 9.49 | $9.62 | 192417 |
| 2023-11-14 | 9.46 | $9.58 | 277100 |
| 2023-11-13 | 9.44 | $9.48 | 236000 |
| 2023-11-10 | 9.44 | $9.45 | 230200 |
| 2023-11-09 | 9.44 | $9.51 | 119634 |
| 2023-11-08 | 9.42 | $9.56 | 145900 |
| 2023-11-07 | 9.40 | $9.53 | 176800 |
| 2023-11-06 | 9.38 | $9.53 | 142700 |
| 2023-11-03 | 9.35 | $9.63 | 243328 |
| 2023-11-02 | 9.30 | $9.48 | 230100 |
| 2023-11-01 | 9.28 | $9.41 | 217500 |
| 2023-10-31 | 9.26 | $9.29 | 252900 |
| 2023-10-30 | 9.27 | $9.35 | 108545 |
| 2023-10-27 | 9.27 | $9.30 | 152007 |
| 2023-10-26 | 9.28 | $9.23 | 136622 |
| 2023-10-25 | 9.30 | $9.24 | 112006 |
| 2023-10-24 | 9.33 | $9.41 | 98200 |
| 2023-10-23 | 9.33 | $9.38 | 176234 |
| 2023-10-20 | 9.34 | $9.28 | 157900 |
| 2023-10-19 | 9.37 | $9.33 | 149101 |
| 2023-10-18 | 9.39 | $9.37 | 248028 |
| 2023-10-17 | 9.42 | $9.31 | 127700 |
| 2023-10-16 | 9.45 | $9.36 | 221348 |
| 2023-10-13 | 9.49 | $9.43 | 114324 |
| 2023-10-12 | 9.51 | $9.48 | 245800 |
| 2023-10-11 | 9.53 | $9.57 | 126144 |
| 2023-10-10 | 9.54 | $9.53 | 106818 |
| 2023-10-09 | 9.55 | $9.51 | 155136 |
| 2023-10-06 | 9.57 | $9.47 | 231721 |
| 2023-10-05 | 9.60 | $9.49 | 164500 |
| 2023-10-04 | 9.64 | $9.56 | 163100 |
| 2023-10-03 | 9.66 | $9.47 | 198100 |
| 2023-10-02 | 9.71 | $9.60 | 196700 |
| 2023-09-29 | 9.74 | $9.70 | 184817 |
| 2023-09-28 | 9.76 | $9.68 | 238600 |
| 2023-09-27 | 9.78 | $9.71 | 206600 |
| 2023-09-26 | 9.80 | $9.66 | 317400 |
| 2023-09-25 | 9.83 | $9.85 | 193023 |
| 2023-09-22 | 9.83 | $9.85 | 128618 |
| 2023-09-21 | 9.83 | $9.79 | 167335 |
| 2023-09-20 | 9.84 | $9.86 | 142400 |
| 2023-09-19 | 9.84 | $9.81 | 104046 |
| 2023-09-18 | 9.85 | $9.84 | 118600 |
| 2023-09-15 | 9.85 | $9.85 | 110500 |
| 2023-09-14 | 9.85 | $9.79 | 133129 |
| 2023-09-13 | 9.86 | $9.83 | 84232 |
| 2023-09-12 | 9.87 | $9.80 | 81444 |
| 2023-09-11 | 9.89 | $9.80 | 225700 |
| 2023-09-08 | 9.91 | $9.83 | 99415 |
| 2023-09-07 | 9.92 | $9.88 | 93600 |
| 2023-09-06 | 9.93 | $9.95 | 104500 |
| 2023-09-05 | 9.92 | $9.93 | 240948 |
| 2023-09-01 | 9.92 | $9.97 | 123416 |
| 2023-08-31 | 9.90 | $9.95 | 137500 |
| 2023-08-30 | 9.89 | $9.90 | 133300 |
| 2023-08-29 | 9.89 | $9.89 | 159800 |
| 2023-08-28 | 9.89 | $9.89 | 135600 |
| 2023-08-25 | 9.89 | $9.88 | 113600 |
| 2023-08-24 | 9.89 | $9.84 | 257900 |
| 2023-08-23 | 9.90 | $9.91 | 211500 |
| 2023-08-22 | 9.89 | $9.87 | 169400 |
| 2023-08-21 | 9.89 | $9.91 | 215355 |
| 2023-08-18 | 9.89 | $9.85 | 200240 |
| 2023-08-17 | 9.90 | $9.81 | 217548 |
| 2023-08-16 | 9.91 | $9.90 | 190900 |
| 2023-08-15 | 9.91 | $9.88 | 156942 |
| 2023-08-14 | 9.92 | $9.94 | 138143 |
| 2023-08-11 | 9.91 | $9.92 | 222100 |
| 2023-08-10 | 9.90 | $9.95 | 143000 |
| 2023-08-09 | 9.89 | $9.95 | 180000 |
| 2023-08-08 | 9.87 | $9.91 | 177400 |
| 2023-08-07 | 9.87 | $9.88 | 190200 |
| 2023-08-04 | 9.86 | $9.82 | 225526 |
| 2023-08-03 | 9.87 | $9.73 | 228400 |
| 2023-08-02 | 9.90 | $9.85 | 259716 |
| 2023-08-01 | 9.90 | $9.94 | 353546 |
| 2023-07-31 | 9.89 | $9.93 | 280116 |
| 2023-07-28 | 9.88 | $9.89 | 208900 |
| 2023-07-27 | 9.88 | $9.82 | 194100 |
| 2023-07-26 | 9.88 | $9.86 | 201200 |
| 2023-07-25 | 9.89 | $9.85 | 254400 |
| 2023-07-24 | 9.89 | $9.91 | 250000 |
| 2023-07-21 | 9.88 | $9.80 | 344103 |
| 2023-07-20 | 9.90 | $9.85 | 249345 |
| 2023-07-19 | 9.90 | $9.90 | 177136 |
| 2023-07-18 | 9.90 | $9.86 | 203719 |
| 2023-07-17 | 9.90 | $9.82 | 196800 |
| 2023-07-14 | 9.91 | $9.89 | 133300 |
| 2023-07-13 | 9.91 | $9.94 | 149348 |
| 2023-07-12 | 9.89 | $9.94 | 135300 |
| 2023-07-11 | 9.88 | $9.84 | 186100 |
| 2023-07-10 | 9.88 | $9.76 | 233945 |
| 2023-07-07 | 9.90 | $9.80 | 149952 |
| 2023-07-06 | 9.91 | $9.85 | 130700 |
| 2023-07-05 | 9.91 | $9.95 | 211400 |
| 2023-07-03 | 9.90 | $9.97 | 140900 |
| 2023-06-30 | 9.87 | $9.96 | 119400 |
| 2023-06-29 | 9.85 | $9.91 | 138111 |
| 2023-06-28 | 9.82 | $9.96 | 138700 |
| 2023-06-27 | 9.79 | $9.87 | 198400 |
| 2023-06-26 | 9.77 | $9.87 | 175518 |
| 2023-06-23 | 9.74 | $9.75 | 206760 |
| 2023-06-22 | 9.74 | $9.84 | 107808 |
| 2023-06-21 | 9.71 | $9.86 | 134848 |
| 2023-06-20 | 9.68 | $9.86 | 240400 |
| 2023-06-16 | 9.64 | $9.73 | 205700 |
| 2023-06-15 | 9.63 | $9.69 | 254268 |
| 2023-06-14 | 9.62 | $9.66 | 212710 |
| 2023-06-13 | 9.61 | $9.64 | 136945 |
| 2023-06-12 | 9.61 | $9.63 | 132923 |
| 2023-06-09 | 9.61 | $9.62 | 114000 |
| 2023-06-08 | 9.61 | $9.65 | 121720 |
| 2023-06-07 | 9.61 | $9.62 | 199920 |
| 2023-06-06 | 9.61 | $9.60 | 375221 |
| 2023-06-05 | 9.62 | $9.72 | 177391 |
| 2023-06-02 | 9.61 | $9.88 | 158700 |
| 2023-06-01 | 9.55 | $9.69 | 139800 |
| 2023-05-31 | 9.53 | $9.63 | 122900 |
| 2023-05-30 | 9.52 | $9.57 | 108300 |
| 2023-05-26 | 9.53 | $9.49 | 164439 |
| 2023-05-25 | 9.55 | $9.45 | 158400 |
| 2023-05-24 | 9.58 | $9.45 | 118104 |
| 2023-05-23 | 9.62 | $9.54 | 255717 |
| 2023-05-22 | 9.64 | $9.51 | 326701 |
| 2023-05-19 | 9.68 | $9.59 | 178500 |
| 2023-05-18 | 9.70 | $9.57 | 138000 |
| 2023-05-17 | 9.74 | $9.58 | 237400 |
| 2023-05-16 | 9.77 | $9.61 | 120900 |
| 2023-05-15 | 9.81 | $9.65 | 162702 |
| 2023-05-12 | 9.85 | $9.68 | 174730 |
| 2023-05-11 | 9.88 | $9.72 | 177300 |
| 2023-05-10 | 9.91 | $9.77 | 284046 |
| 2023-05-09 | 9.94 | $9.91 | 240144 |
| 2023-05-08 | 9.94 | $9.98 | 188300 |
| 2023-05-05 | 9.92 | $10.03 | 295311 |
| 2023-05-04 | 9.89 | $9.85 | 175627 |
| 2023-05-03 | 9.90 | $9.95 | 183728 |
| 2023-05-02 | 9.88 | $9.89 | 173400 |
| 2023-05-01 | 9.88 | $9.97 | 245900 |
| 2023-04-28 | 9.85 | $9.89 | 163126 |
| 2023-04-27 | 9.84 | $9.83 | 242000 |
| 2023-04-26 | 9.84 | $9.85 | 193000 |
| 2023-04-25 | 9.83 | $9.77 | 143900 |
| 2023-04-24 | 9.84 | $9.86 | 166400 |
| 2023-04-21 | 9.84 | $9.81 | 180945 |
| 2023-04-20 | 9.84 | $9.80 | 174900 |
| 2023-04-19 | 9.84 | $9.93 | 114300 |
| 2023-04-18 | 9.82 | $9.96 | 138900 |
| 2023-04-17 | 9.79 | $9.92 | 126700 |
| 2023-04-14 | 9.76 | $9.91 | 241243 |
| 2023-04-13 | 9.73 | $9.90 | 181316 |
| 2023-04-12 | 9.70 | $9.92 | 163513 |
| 2023-04-11 | 9.65 | $9.75 | 203606 |
| 2023-04-10 | 9.64 | $9.66 | 285021 |
| 2023-04-06 | 9.64 | $9.66 | 187900 |
| 2023-04-05 | 9.64 | $9.74 | 313500 |
| 2023-04-04 | 9.63 | $9.66 | 270630 |
| 2023-04-03 | 9.63 | $9.82 | 237525 |
| 2023-03-31 | 9.60 | $9.72 | 256544 |
| 2023-03-30 | 9.59 | $9.74 | 106020 |
| 2023-03-29 | 9.57 | $9.70 | 122007 |
| 2023-03-28 | 9.55 | $9.54 | 137541 |
| 2023-03-27 | 9.57 | $9.64 | 222312 |
| 2023-03-24 | 9.57 | $9.44 | 286236 |
| 2023-03-23 | 9.62 | $9.55 | 193622 |
| 2023-03-22 | 9.65 | $9.49 | 360900 |
| 2023-03-21 | 9.69 | $9.74 | 226504 |
| 2023-03-20 | 9.69 | $9.68 | 227102 |
| 2023-03-17 | 9.71 | $9.55 | 178017 |
| 2023-03-16 | 9.76 | $9.57 | 453738 |
| 2023-03-15 | 9.81 | $9.78 | 248641 |
| 2023-03-14 | 9.82 | $9.68 | 199500 |
| 2023-03-13 | 9.86 | $9.57 | 315825 |
| 2023-03-10 | 9.92 | $9.78 | 270816 |
| 2023-03-09 | 9.96 | $9.72 | 344436 |
| 2023-03-08 | 10.01 | $9.99 | 180122 |
| 2023-03-07 | 10.02 | $9.96 | 259000 |
| 2023-03-06 | 10.03 | $9.88 | 366800 |
| 2023-03-03 | 10.06 | $9.98 | 203900 |
| 2023-03-02 | 10.07 | $10.02 | 222400 |
| 2023-03-01 | 10.07 | $10.07 | 143710 |
| 2023-02-28 | 10.07 | $10.13 | 200000 |
| 2023-02-27 | 10.05 | $10.11 | 169545 |
| 2023-02-24 | 10.04 | $10.00 | 199200 |
| 2023-02-23 | 10.04 | $10.03 | 232900 |
| 2023-02-22 | 10.04 | $9.87 | 239153 |
| 2023-02-21 | 10.07 | $9.91 | 440928 |
| 2023-02-17 | 10.10 | $10.01 | 246746 |
| 2023-02-16 | 10.12 | $9.96 | 165823 |
| 2023-02-15 | 10.14 | $10.10 | 198600 |
| 2023-02-14 | 10.14 | $10.04 | 233100 |
| 2023-02-13 | 10.15 | $10.07 | 183146 |
| 2023-02-10 | 10.15 | $10.10 | 127219 |
| 2023-02-09 | 10.15 | $10.05 | 120949 |
| 2023-02-08 | 10.16 | $10.03 | 253423 |
| 2023-02-07 | 10.17 | $10.14 | 154210 |
| 2023-02-06 | 10.16 | $10.05 | 288600 |
| 2023-02-03 | 10.17 | $10.19 | 320600 |
| 2023-02-02 | 10.15 | $10.24 | 185100 |
| 2023-02-01 | 10.12 | $10.19 | 204500 |
| 2023-01-31 | 10.08 | $10.15 | 154100 |
| 2023-01-30 | 10.05 | $10.01 | 196148 |
| 2023-01-27 | 10.05 | $10.07 | 163049 |
| 2023-01-26 | 10.03 | $10.00 | 287941 |
| 2023-01-25 | 10.02 | $9.98 | 254027 |
| 2023-01-24 | 10.01 | $10.06 | 345026 |
| 2023-01-23 | 9.99 | $10.21 | 333628 |
| 2023-01-20 | 9.93 | $10.15 | 568100 |
| 2023-01-19 | 9.87 | $10.05 | 220429 |
| 2023-01-18 | 9.82 | $10.04 | 281800 |
| 2023-01-17 | 9.76 | $9.97 | 188725 |
| 2023-01-13 | 9.71 | $10.01 | 237129 |
| 2023-01-12 | 9.64 | $9.99 | 134400 |
| 2023-01-11 | 9.57 | $9.90 | 208900 |
| 2023-01-10 | 9.51 | $9.79 | 152104 |
| 2023-01-09 | 9.45 | $9.72 | 141641 |
| 2023-01-06 | 9.41 | $9.67 | 181022 |
| 2023-01-05 | 9.37 | $9.43 | 192200 |
| 2023-01-04 | 9.37 | $9.47 | 178036 |
| 2023-01-03 | 9.36 | $9.36 | 194034 |
| 2022-12-30 | 9.38 | $9.22 | 288900 |
| 2022-12-29 | 9.43 | $9.25 | 277600 |
| 2022-12-28 | 9.49 | $9.21 | 271829 |
| 2022-12-27 | 9.56 | $9.30 | 379224 |
| 2022-12-23 | 9.63 | $9.50 | 264211 |
| 2022-12-22 | 9.67 | $9.36 | 391100 |
| 2022-12-21 | 9.74 | $9.46 | 232016 |
| 2022-12-20 | 9.80 | $9.50 | 456400 |
| 2022-12-19 | 9.86 | $9.55 | 285400 |
| 2022-12-16 | 9.93 | $9.72 | 203604 |
| 2022-12-15 | 9.96 | $9.78 | 231941 |
| 2022-12-14 | 9.99 | $9.87 | 416101 |
| 2022-12-13 | 10.01 | $9.85 | 217001 |
| 2022-12-12 | 10.03 | $9.90 | 225875 |
| 2022-12-09 | 10.04 | $9.86 | 162400 |
| 2022-12-08 | 10.07 | $9.98 | 168200 |
| 2022-12-07 | 10.07 | $9.99 | 131300 |
| 2022-12-06 | 10.06 | $9.91 | 148500 |
| 2022-12-05 | 10.08 | $9.92 | 186600 |
| 2022-12-02 | 10.09 | $9.99 | 170910 |
| 2022-12-01 | 10.09 | $10.05 | 155700 |
| 2022-11-30 | 10.07 | $10.16 | 245605 |
| 2022-11-29 | 10.03 | $10.00 | 157624 |
| 2022-11-28 | 10.01 | $9.95 | 187800 |
| 2022-11-25 | 10.00 | $10.01 | 96606 |
| 2022-11-23 | 9.98 | $10.00 | 172445 |
| 2022-11-22 | 9.95 | $10.02 | 218800 |
| 2022-11-21 | 9.91 | $9.89 | 310200 |
| 2022-11-18 | 9.89 | $10.03 | 136907 |
| 2022-11-17 | 9.84 | $9.99 | 164200 |
| 2022-11-16 | 9.78 | $10.06 | 204020 |
| 2022-11-15 | 9.71 | $9.92 | 190900 |
| 2022-11-14 | 9.65 | $9.63 | 212100 |
| 2022-11-11 | 9.63 | $9.74 | 149600 |
| 2022-11-10 | 9.60 | $9.73 | 209549 |
| 2022-11-09 | 9.56 | $9.55 | 213800 |
| 2022-11-08 | 9.54 | $9.72 | 170700 |
| 2022-11-07 | 9.50 | $9.68 | 117300 |
| 2022-11-04 | 9.45 | $9.60 | 174300 |
| 2022-11-03 | 9.41 | $9.52 | 129400 |
| 2022-11-02 | 9.38 | $9.64 | 166400 |
| 2022-11-01 | 9.32 | $9.74 | 128100 |
| 2022-10-31 | 9.22 | $9.57 | 127310 |
| 2022-10-28 | 9.15 | $9.54 | 138500 |
| 2022-10-27 | 9.08 | $9.44 | 157500 |
| 2022-10-26 | 9.01 | $9.33 | 142100 |
| 2022-10-25 | 8.96 | $9.30 | 160900 |
| 2022-10-24 | 8.91 | $9.29 | 288934 |
| 2022-10-21 | 8.85 | $9.10 | 232100 |
| 2022-10-20 | 8.83 | $8.92 | 171800 |
| 2022-10-19 | 8.83 | $9.01 | 235015 |
| 2022-10-18 | 8.83 | $9.09 | 248827 |
| 2022-10-17 | 8.80 | $8.88 | 195843 |
| 2022-10-14 | 8.82 | $8.80 | 139336 |
| 2022-10-13 | 8.86 | $8.83 | 124200 |
| 2022-10-12 | 8.91 | $8.92 | 138623 |
| 2022-10-11 | 8.94 | $8.98 | 157334 |
| 2022-10-10 | 8.96 | $9.00 | 189200 |
| 2022-10-07 | 8.99 | $9.08 | 350334 |
| 2022-10-06 | 9.01 | $9.08 | 111845 |
| 2022-10-05 | 9.03 | $9.15 | 147742 |
| 2022-10-04 | 9.04 | $9.30 | 168342 |
| 2022-10-03 | 9.03 | $9.05 | 176574 |
| 2022-09-30 | 9.07 | $8.88 | 304423 |
| 2022-09-29 | 9.15 | $8.96 | 171000 |
| 2022-09-28 | 9.23 | $9.18 | 157320 |
| 2022-09-27 | 9.28 | $8.93 | 169441 |
| 2022-09-26 | 9.39 | $9.01 | 214500 |
| 2022-09-23 | 9.50 | $9.16 | 222325 |
| 2022-09-22 | 9.60 | $9.42 | 162931 |
| 2022-09-21 | 9.66 | $9.56 | 120820 |
| 2022-09-20 | 9.71 | $9.53 | 208222 |
| 2022-09-19 | 9.77 | $9.61 | 197880 |
| 2022-09-16 | 9.82 | $9.66 | 202045 |
| 2022-09-15 | 9.88 | $9.59 | 226660 |
| 2022-09-14 | 9.96 | $9.83 | 216130 |
| 2022-09-13 | 10.00 | $9.81 | 180300 |
| 2022-09-12 | 10.05 | $10.00 | 210425 |
| 2022-09-09 | 10.07 | $10.01 | 141126 |
| 2022-09-08 | 10.09 | $10.02 | 177500 |
| 2022-09-07 | 10.11 | $9.96 | 121408 |
| 2022-09-06 | 10.15 | $9.83 | 162929 |
| 2022-09-02 | 10.23 | $9.91 | 80509 |
| 2022-09-01 | 10.30 | $9.90 | 149300 |
| 2022-08-31 | 10.38 | $10.00 | 345400 |
| 2022-08-30 | 10.46 | $10.26 | 106900 |
| 2022-08-29 | 10.49 | $10.34 | 128615 |
| 2022-08-26 | 10.51 | $10.30 | 110750 |
| 2022-08-25 | 10.54 | $10.46 | 126100 |
| 2022-08-24 | 10.54 | $10.44 | 238700 |
| 2022-08-23 | 10.55 | $10.34 | 324635 |
| 2022-08-22 | 10.58 | $10.35 | 282900 |
| 2022-08-19 | 10.60 | $10.41 | 172802 |
| 2022-08-18 | 10.62 | $10.52 | 148940 |
| 2022-08-17 | 10.62 | $10.51 | 186116 |
| 2022-08-16 | 10.62 | $10.69 | 116226 |
| 2022-08-15 | 10.57 | $10.62 | 155247 |
| 2022-08-12 | 10.54 | $10.69 | 100300 |
| 2022-08-11 | 10.48 | $10.57 | 124312 |
| 2022-08-10 | 10.44 | $10.54 | 162746 |
| 2022-08-09 | 10.40 | $10.43 | 93600 |
| 2022-08-08 | 10.37 | $10.42 | 129085 |
| 2022-08-05 | 10.33 | $10.36 | 70700 |
| 2022-08-04 | 10.31 | $10.39 | 150800 |
| 2022-08-03 | 10.27 | $10.46 | 166709 |
| 2022-08-02 | 10.21 | $10.42 | 128432 |
| 2022-08-01 | 10.15 | $10.45 | 198600 |
| 2022-07-29 | 10.07 | $10.37 | 212348 |
| 2022-07-28 | 10.00 | $10.28 | 197000 |
| 2022-07-27 | 9.93 | $10.18 | 115100 |
| 2022-07-26 | 9.87 | $10.04 | 132800 |
| 2022-07-25 | 9.83 | $10.06 | 184927 |
| 2022-07-22 | 9.78 | $9.94 | 313800 |
| 2022-07-21 | 9.75 | $9.93 | 213000 |
| 2022-07-20 | 9.72 | $9.90 | 169820 |
| 2022-07-19 | 9.69 | $9.81 | 184600 |
| 2022-07-18 | 9.67 | $9.67 | 102500 |
| 2022-07-15 | 9.68 | $9.77 | 563500 |
| 2022-07-14 | 9.67 | $9.68 | 161000 |
| 2022-07-13 | 9.68 | $9.66 | 318038 |
| 2022-07-12 | 9.69 | $9.68 | 163744 |
| 2022-07-11 | 9.70 | $9.68 | 208436 |
| 2022-07-08 | 9.72 | $9.78 | 141040 |
| 2022-07-07 | 9.72 | $9.84 | 162143 |
| 2022-07-06 | 9.70 | $9.77 | 136117 |
| 2022-07-05 | 9.70 | $9.76 | 139406 |
| 2022-07-01 | 9.70 | $9.81 | 134303 |
| 2022-06-30 | 9.68 | $9.77 | 115000 |
| 2022-06-29 | 9.68 | $9.70 | 147236 |
| 2022-06-28 | 9.69 | $9.75 | 90826 |
| 2022-06-27 | 9.70 | $9.76 | 126638 |
| 2022-06-24 | 9.70 | $9.82 | 137236 |
| 2022-06-23 | 9.69 | $9.64 | 167300 |
| 2022-06-22 | 9.72 | $9.60 | 250942 |
| 2022-06-21 | 9.76 | $9.67 | 246600 |
| 2022-06-17 | 9.80 | $9.70 | 184700 |
| 2022-06-16 | 9.83 | $9.60 | 502146 |
| 2022-06-15 | 9.90 | $9.63 | 350400 |
| 2022-06-14 | 9.96 | $9.56 | 254229 |
| 2022-06-13 | 10.06 | $9.67 | 321534 |
| 2022-06-10 | 10.14 | $9.98 | 102900 |
| 2022-06-09 | 10.18 | $10.13 | 127500 |
| 2022-06-08 | 10.19 | $10.27 | 80600 |
| 2022-06-07 | 10.17 | $10.30 | 99341 |
| 2022-06-06 | 10.14 | $10.24 | 107300 |
| 2022-06-03 | 10.11 | $10.26 | 134200 |
| 2022-06-02 | 10.09 | $10.32 | 170100 |
| 2022-06-01 | 10.04 | $10.33 | 131344 |
| 2022-05-31 | 9.98 | $10.33 | 145400 |
| 2022-05-27 | 9.92 | $10.42 | 175047 |
| 2022-05-26 | 9.83 | $10.23 | 241544 |
| 2022-05-25 | 9.76 | $10.02 | 143038 |
| 2022-05-24 | 9.73 | $9.92 | 180400 |
| 2022-05-23 | 9.71 | $9.94 | 255226 |
| 2022-05-20 | 9.69 | $9.88 | 806100 |
| 2022-05-19 | 9.68 | $9.85 | 136911 |
| 2022-05-18 | 9.68 | $9.80 | 491600 |
| 2022-05-17 | 9.69 | $9.66 | 160300 |
| 2022-05-16 | 9.73 | $9.59 | 475628 |
| 2022-05-13 | 9.79 | $9.69 | 174000 |
| 2022-05-12 | 9.85 | $9.66 | 298836 |
| 2022-05-11 | 9.92 | $9.82 | 140626 |
| 2022-05-10 | 9.97 | $9.84 | 158209 |
| 2022-05-09 | 10.03 | $9.80 | 249200 |
| 2022-05-06 | 10.10 | $9.97 | 210207 |
| 2022-05-05 | 10.16 | $10.08 | 218325 |
| 2022-05-04 | 10.20 | $10.32 | 192714 |
| 2022-05-03 | 10.19 | $10.20 | 134610 |
| 2022-05-02 | 10.22 | $10.17 | 168700 |
| 2022-04-29 | 10.25 | $10.20 | 152646 |
| 2022-04-28 | 10.29 | $10.30 | 216800 |
| 2022-04-27 | 10.31 | $10.22 | 147600 |
| 2022-04-26 | 10.35 | $10.17 | 298456 |
| 2022-04-25 | 10.41 | $10.33 | 306200 |
| 2022-04-22 | 10.44 | $10.35 | 170900 |
| 2022-04-21 | 10.48 | $10.43 | 116300 |
| 2022-04-20 | 10.51 | $10.46 | 192532 |
| 2022-04-19 | 10.54 | $10.35 | 324200 |
| 2022-04-18 | 10.60 | $10.31 | 238043 |
| 2022-04-14 | 10.68 | $10.36 | 726700 |
| 2022-04-13 | 10.76 | $10.53 | 171000 |
| 2022-04-12 | 10.82 | $10.57 | 200700 |
| 2022-04-11 | 10.87 | $10.53 | 241300 |
| 2022-04-08 | 10.95 | $10.74 | 134300 |
| 2022-04-07 | 10.99 | $10.77 | 185118 |
| 2022-04-06 | 11.04 | $10.91 | 237844 |
| 2022-04-05 | 11.06 | $11.11 | 292700 |
| 2022-04-04 | 11.04 | $11.34 | 325600 |
| 2022-04-01 | 10.97 | $11.14 | 331800 |
| 2022-03-31 | 10.94 | $11.18 | 286348 |
| 2022-03-30 | 10.89 | $11.13 | 128000 |
| 2022-03-29 | 10.84 | $11.07 | 302900 |
| 2022-03-28 | 10.79 | $10.93 | 147248 |
| 2022-03-25 | 10.77 | $11.00 | 187149 |
| 2022-03-24 | 10.73 | $11.15 | 846500 |
| 2022-03-23 | 10.65 | $10.85 | 238500 |
| 2022-03-22 | 10.62 | $10.85 | 143313 |
| 2022-03-21 | 10.59 | $10.81 | 282000 |
| 2022-03-18 | 10.57 | $10.83 | 155917 |
| 2022-03-17 | 10.54 | $10.80 | 125027 |
| 2022-03-16 | 10.51 | $10.59 | 184194 |
| 2022-03-15 | 10.52 | $10.41 | 189000 |
| 2022-03-14 | 10.57 | $10.33 | 250200 |
| 2022-03-11 | 10.65 | $10.53 | 232800 |
| 2022-03-10 | 10.70 | $10.63 | 145200 |
| 2022-03-09 | 10.74 | $10.77 | 112138 |
| 2022-03-08 | 10.76 | $10.69 | 152214 |
| 2022-03-07 | 10.80 | $10.76 | 202700 |
| 2022-03-04 | 10.83 | $10.89 | 196611 |
| 2022-03-03 | 10.84 | $10.96 | 136600 |
| 2022-03-02 | 10.84 | $11.04 | 157121 |
| 2022-03-01 | 10.82 | $10.95 | 122200 |
| 2022-02-28 | 10.82 | $10.92 | 169900 |
| 2022-02-25 | 10.82 | $10.93 | 262403 |
| 2022-02-24 | 10.83 | $10.78 | 421529 |
| 2022-02-23 | 10.87 | $10.83 | 246545 |
| 2022-02-22 | 10.91 | $10.84 | 279401 |
| 2022-02-18 | 10.96 | $10.99 | 198312 |
| 2022-02-17 | 10.98 | $10.94 | 147730 |
| 2022-02-16 | 11.01 | $11.02 | 171715 |
| 2022-02-15 | 11.04 | $10.94 | 267514 |
| 2022-02-14 | 11.09 | $10.97 | 233728 |
| 2022-02-11 | 11.15 | $11.12 | 203900 |
| 2022-02-10 | 11.18 | $11.26 | 481612 |
| 2022-02-09 | 11.19 | $11.27 | 194700 |
| 2022-02-08 | 11.20 | $11.17 | 200730 |
| 2022-02-07 | 11.23 | $11.13 | 280126 |
| 2022-02-04 | 11.28 | $11.16 | 379035 |
| 2022-02-03 | 11.34 | $11.29 | 171746 |
| 2022-02-02 | 11.37 | $11.50 | 195345 |
| 2022-02-01 | 11.37 | $11.47 | 154715 |
| 2022-01-31 | 11.37 | $11.35 | 156400 |
| 2022-01-28 | 11.40 | $11.34 | 158722 |
| 2022-01-27 | 11.45 | $11.39 | 146316 |
| 2022-01-26 | 11.48 | $11.34 | 211180 |
| 2022-01-25 | 11.54 | $11.32 | 220917 |
| 2022-01-24 | 11.61 | $11.26 | 788900 |
| 2022-01-21 | 11.70 | $11.29 | 498297 |
| 2022-01-20 | 11.81 | $11.61 | 138600 |
| 2022-01-19 | 11.87 | $11.69 | 174046 |
| 2022-01-18 | 11.91 | $11.72 | 321900 |
| 2022-01-14 | 11.96 | $11.87 | 187517 |
| 2022-01-13 | 11.99 | $11.91 | 164700 |
| 2022-01-12 | 12.01 | $12.00 | 135200 |
| 2022-01-11 | 12.02 | $12.00 | 125400 |
| 2022-01-10 | 12.03 | $11.95 | 189400 |
| 2022-01-07 | 12.05 | $12.04 | 120500 |
| 2022-01-06 | 12.06 | $12.01 | 209100 |
| 2022-01-05 | 12.07 | $12.11 | 211800 |
| 2022-01-04 | 12.07 | $12.19 | 143728 |
| 2022-01-03 | 12.04 | $12.16 | 187142 |
| 2021-12-31 | 12.02 | $12.13 | 175614 |
| 2021-12-30 | 12.01 | $12.08 | 132100 |
| 2021-12-29 | 12.00 | $12.13 | 217642 |
| 2021-12-28 | 11.98 | $12.09 | 162043 |
| 2021-12-27 | 11.97 | $12.05 | 182200 |
| 2021-12-23 | 11.96 | $12.14 | 130500 |
| 2021-12-22 | 11.94 | $12.03 | 174702 |
| 2021-12-21 | 11.93 | $11.93 | 179900 |
| 2021-12-20 | 11.95 | $11.90 | 177112 |
| 2021-12-17 | 11.97 | $11.98 | 173936 |
| 2021-12-16 | 11.98 | $11.95 | 149000 |
| 2021-12-15 | 12.01 | $11.96 | 204400 |
| 2021-12-14 | 12.03 | $11.91 | 289000 |
| 2021-12-13 | 12.07 | $11.96 | 243917 |
| 2021-12-10 | 12.10 | $12.09 | 212140 |
| 2021-12-09 | 12.12 | $12.09 | 164600 |
| 2021-12-08 | 12.13 | $12.09 | 284837 |
| 2021-12-07 | 12.15 | $12.12 | 165400 |
| 2021-12-06 | 12.17 | $12.05 | 204700 |
| 2021-12-03 | 12.21 | $11.86 | 302715 |
| 2021-12-02 | 12.29 | $12.05 | 219426 |
| 2021-12-01 | 12.34 | $12.28 | 126800 |
| 2021-11-30 | 12.35 | $12.25 | 144049 |
| 2021-11-29 | 12.38 | $12.33 | 161420 |
| 2021-11-26 | 12.39 | $12.26 | 137804 |
| 2021-11-24 | 12.41 | $12.37 | 192425 |
| 2021-11-23 | 12.42 | $12.29 | 269400 |
| 2021-11-22 | 12.45 | $12.35 | 304100 |
| 2021-11-19 | 12.46 | $12.42 | 169535 |
| 2021-11-18 | 12.47 | $12.42 | 153200 |
| 2021-11-17 | 12.47 | $12.47 | 179800 |
| 2021-11-16 | 12.47 | $12.45 | 212300 |
| 2021-11-15 | 12.46 | $12.47 | 183205 |
| 2021-11-12 | 12.46 | $12.60 | 363200 |
| 2021-11-11 | 12.42 | $12.41 | 76030 |
| 2021-11-10 | 12.42 | $12.37 | 101404 |
| 2021-11-09 | 12.42 | $12.43 | 149233 |
| 2021-11-08 | 12.42 | $12.42 | 156213 |
| 2021-11-05 | 12.41 | $12.40 | 168900 |
| 2021-11-04 | 12.41 | $12.40 | 187700 |
| 2021-11-03 | 12.41 | $12.53 | 338340 |
| 2021-11-02 | 12.38 | $12.46 | 210733 |
| 2021-11-01 | 12.35 | $12.41 | 92208 |
| 2021-10-29 | 12.34 | $12.44 | 99800 |
| 2021-10-28 | 12.32 | $12.45 | 250300 |
| 2021-10-27 | 12.29 | $12.35 | 253200 |
| 2021-10-26 | 12.27 | $12.33 | 247224 |
| 2021-10-25 | 12.26 | $12.30 | 72613 |
| 2021-10-22 | 12.26 | $12.29 | 120519 |
| 2021-10-21 | 12.25 | $12.30 | 117400 |
| 2021-10-20 | 12.24 | $12.32 | 172821 |
| 2021-10-19 | 12.23 | $12.33 | 142630 |
| 2021-10-18 | 12.21 | $12.27 | 189148 |
| 2021-10-15 | 12.20 | $12.24 | 197400 |
| 2021-10-14 | 12.20 | $12.24 | 144634 |
| 2021-10-13 | 12.20 | $12.22 | 174345 |
| 2021-10-12 | 12.20 | $12.19 | 95448 |
| 2021-10-11 | 12.21 | $12.22 | 115300 |
| 2021-10-08 | 12.21 | $12.26 | 347800 |
| 2021-10-07 | 12.21 | $12.15 | 163834 |
| 2021-10-06 | 12.23 | $12.17 | 166204 |
| 2021-10-05 | 12.25 | $12.18 | 153629 |
| 2021-10-04 | 12.27 | $12.15 | 239800 |
| 2021-10-01 | 12.29 | $12.14 | 563500 |
| 2021-09-30 | 12.33 | $12.27 | 200210 |
| 2021-09-29 | 12.35 | $12.32 | 107718 |
| 2021-09-28 | 12.35 | $12.29 | 214733 |
| 2021-09-27 | 12.37 | $12.39 | 127700 |
| 2021-09-24 | 12.36 | $12.41 | 168400 |
| 2021-09-23 | 12.35 | $12.40 | 214200 |
| 2021-09-22 | 12.34 | $12.38 | 196903 |
| 2021-09-21 | 12.34 | $12.32 | 180021 |
| 2021-09-20 | 12.34 | $12.30 | 234300 |
| 2021-09-17 | 12.36 | $12.35 | 185200 |
| 2021-09-16 | 12.36 | $12.33 | 96600 |
| 2021-09-15 | 12.37 | $12.32 | 173668 |
| 2021-09-14 | 12.38 | $12.30 | 234600 |
| 2021-09-13 | 12.39 | $12.49 | 202600 |
| 2021-09-10 | 12.37 | $12.37 | 105746 |
| 2021-09-09 | 12.37 | $12.39 | 139334 |
| 2021-09-08 | 12.37 | $12.38 | 141046 |
| 2021-09-07 | 12.37 | $12.29 | 256000 |
| 2021-09-03 | 12.39 | $12.31 | 68300 |
| 2021-09-02 | 12.40 | $12.34 | 190902 |
| 2021-09-01 | 12.42 | $12.44 | 343043 |
| 2021-08-31 | 12.41 | $12.42 | 236011 |
| 2021-08-30 | 12.41 | $12.41 | 121600 |
| 2021-08-27 | 12.40 | $12.39 | 100521 |
| 2021-08-26 | 12.41 | $12.33 | 143400 |
| 2021-08-25 | 12.42 | $12.38 | 151825 |
| 2021-08-24 | 12.43 | $12.38 | 112500 |
| 2021-08-23 | 12.43 | $12.42 | 210328 |
| 2021-08-20 | 12.43 | $12.37 | 159300 |
| 2021-08-19 | 12.44 | $12.41 | 265600 |
| 2021-08-18 | 12.45 | $12.39 | 173200 |
| 2021-08-17 | 12.46 | $12.46 | 209600 |
| 2021-08-16 | 12.45 | $12.45 | 107018 |
| 2021-08-13 | 12.44 | $12.48 | 62226 |
| 2021-08-12 | 12.43 | $12.44 | 72912 |
| 2021-08-11 | 12.43 | $12.44 | 125334 |
| 2021-08-10 | 12.42 | $12.41 | 169200 |
| 2021-08-09 | 12.42 | $12.49 | 139621 |
| 2021-08-06 | 12.40 | $12.47 | 167900 |
| 2021-08-05 | 12.38 | $12.45 | 218237 |
| 2021-08-04 | 12.36 | $12.50 | 148044 |
| 2021-08-03 | 12.33 | $12.47 | 114900 |
| 2021-08-02 | 12.30 | $12.43 | 186100 |
| 2021-07-30 | 12.27 | $12.39 | 65705 |
| 2021-07-29 | 12.25 | $12.38 | 70900 |
| 2021-07-28 | 12.22 | $12.34 | 130891 |
| 2021-07-27 | 12.21 | $12.28 | 236200 |
| 2021-07-26 | 12.20 | $12.25 | 192703 |
| 2021-07-23 | 12.19 | $12.17 | 112843 |
| 2021-07-22 | 12.21 | $12.13 | 106400 |
| 2021-07-21 | 12.23 | $12.16 | 145743 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.16
2026-07-17
Close Price
$10.12
Vol: 467324
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.77
Average
10.55
Maximum
12.50
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.16 | $10.12 | 467324 |
| 2026-07-16 | 10.18 | $10.15 | 376300 |
| 2026-07-15 | 10.19 | $10.17 | 291600 |
| 2026-07-14 | 10.20 | $10.19 | 278700 |
| 2026-07-13 | 10.20 | $10.15 | 394822 |
| 2026-07-10 | 10.21 | $10.22 | 227824 |
| 2026-07-09 | 10.21 | $10.20 | 355207 |
| 2026-07-08 | 10.21 | $10.13 | 647900 |
| 2026-07-07 | 10.23 | $10.17 | 321200 |
| 2026-07-06 | 10.24 | $10.23 | 318711 |
| 2026-07-02 | 10.24 | $10.20 | 407916 |
| 2026-07-01 | 10.25 | $10.31 | 321417 |
| 2026-06-30 | 10.22 | $10.30 | 412435 |
| 2026-06-29 | 10.19 | $10.25 | 441723 |
| 2026-06-26 | 10.17 | $10.20 | 399700 |
| 2026-06-25 | 10.17 | $10.23 | 347120 |
| 2026-06-24 | 10.15 | $10.17 | 217510 |
| 2026-06-23 | 10.14 | $10.18 | 293800 |
| 2026-06-22 | 10.13 | $10.14 | 240500 |
| 2026-06-18 | 10.14 | $10.15 | 280006 |
| 2026-06-17 | 10.14 | $10.12 | 358017 |
| 2026-06-16 | 10.15 | $10.21 | 210413 |
| 2026-06-15 | 10.14 | $10.16 | 320680 |
| 2026-06-12 | 10.14 | $10.15 | 217900 |
| 2026-06-11 | 10.14 | $10.16 | 211000 |
| 2026-06-10 | 10.14 | $10.10 | 245704 |
| 2026-06-09 | 10.17 | $10.14 | 284632 |
| 2026-06-08 | 10.18 | $10.12 | 373800 |
| 2026-06-05 | 10.21 | $10.09 | 405626 |
| 2026-06-04 | 10.25 | $10.16 | 483800 |
| 2026-06-03 | 10.27 | $10.23 | 363822 |
| 2026-06-02 | 10.28 | $10.33 | 306903 |
| 2026-06-01 | 10.26 | $10.29 | 252901 |
| 2026-05-29 | 10.25 | $10.32 | 131300 |
| 2026-05-28 | 10.23 | $10.34 | 205142 |
| 2026-05-27 | 10.19 | $10.34 | 305700 |
| 2026-05-26 | 10.15 | $10.28 | 252600 |
| 2026-05-22 | 10.12 | $10.21 | 274600 |
| 2026-05-21 | 10.11 | $10.24 | 925922 |
| 2026-05-20 | 10.08 | $10.22 | 672909 |
| 2026-05-19 | 10.06 | $10.02 | 327426 |
| 2026-05-18 | 10.10 | $10.03 | 388800 |
| 2026-05-15 | 10.14 | $10.07 | 451225 |
| 2026-05-14 | 10.18 | $10.18 | 294636 |
| 2026-05-13 | 10.20 | $10.18 | 317983 |
| 2026-05-12 | 10.22 | $10.16 | 432538 |
| 2026-05-11 | 10.25 | $10.09 | 956844 |
| 2026-05-08 | 10.32 | $10.19 | 474651 |
| 2026-05-07 | 10.36 | $10.21 | 634144 |
| 2026-05-06 | 10.41 | $10.41 | 1.1M |
| 2026-05-05 | 10.41 | $10.33 | 441803 |
| 2026-05-04 | 10.43 | $10.25 | 1.1M |
| 2026-05-01 | 10.48 | $10.30 | 2.5M |
| 2026-04-30 | 10.52 | $10.52 | 229004 |
| 2026-04-29 | 10.50 | $10.38 | 290000 |
| 2026-04-28 | 10.52 | $10.44 | 249444 |
| 2026-04-27 | 10.53 | $10.46 | 251209 |
| 2026-04-24 | 10.53 | $10.45 | 154421 |
| 2026-04-23 | 10.53 | $10.41 | 155483 |
| 2026-04-22 | 10.54 | $10.44 | 191100 |
| 2026-04-21 | 10.54 | $10.41 | 272100 |
| 2026-04-20 | 10.55 | $10.49 | 283300 |
| 2026-04-17 | 10.54 | $10.56 | 382518 |
| 2026-04-16 | 10.49 | $10.52 | 292300 |
| 2026-04-15 | 10.45 | $10.53 | 176731 |
| 2026-04-14 | 10.40 | $10.53 | 199785 |
| 2026-04-13 | 10.33 | $10.46 | 452441 |
| 2026-04-10 | 10.27 | $10.41 | 254200 |
| 2026-04-09 | 10.20 | $10.37 | 243400 |
| 2026-04-08 | 10.14 | $10.35 | 223200 |
| 2026-04-07 | 10.07 | $10.21 | 390501 |
| 2026-04-06 | 10.04 | $10.17 | 406545 |
| 2026-04-02 | 10.00 | $10.02 | 510024 |
| 2026-04-01 | 10.01 | $10.15 | 378500 |
| 2026-03-31 | 9.98 | $10.17 | 360000 |
| 2026-03-30 | 9.94 | $9.88 | 450368 |
| 2026-03-27 | 9.99 | $9.93 | 265006 |
| 2026-03-26 | 10.03 | $10.00 | 496921 |
| 2026-03-25 | 10.06 | $10.22 | 375700 |
| 2026-03-24 | 10.03 | $10.14 | 437726 |
| 2026-03-23 | 10.01 | $10.10 | 393100 |
| 2026-03-20 | 10.01 | $10.03 | 417046 |
| 2026-03-19 | 10.04 | $10.05 | 868203 |
| 2026-03-18 | 10.07 | $10.16 | 174245 |
| 2026-03-17 | 10.07 | $10.18 | 260300 |
| 2026-03-16 | 10.06 | $10.13 | 362443 |
| 2026-03-13 | 10.08 | $10.10 | 380409 |
| 2026-03-12 | 10.11 | $10.06 | 448834 |
| 2026-03-11 | 10.16 | $10.13 | 351745 |
| 2026-03-10 | 10.20 | $10.15 | 551200 |
| 2026-03-09 | 10.25 | $10.13 | 542297 |
| 2026-03-06 | 10.32 | $10.16 | 526506 |
| 2026-03-05 | 10.39 | $10.28 | 530836 |
| 2026-03-04 | 10.45 | $10.44 | 305248 |
| 2026-03-03 | 10.46 | $10.42 | 309700 |
| 2026-03-02 | 10.49 | $10.48 | 266029 |
| 2026-02-27 | 10.51 | $10.42 | 296000 |
| 2026-02-26 | 10.55 | $10.47 | 337446 |
| 2026-02-25 | 10.58 | $10.52 | 314835 |
| 2026-02-24 | 10.60 | $10.53 | 346900 |
| 2026-02-23 | 10.63 | $10.55 | 381600 |
| 2026-02-20 | 10.65 | $10.64 | 239500 |
| 2026-02-19 | 10.65 | $10.65 | 262900 |
| 2026-02-18 | 10.65 | $10.63 | 354946 |
| 2026-02-17 | 10.65 | $10.67 | 349141 |
| 2026-02-13 | 10.64 | $10.65 | 238721 |
| 2026-02-12 | 10.64 | $10.62 | 249500 |
| 2026-02-11 | 10.64 | $10.69 | 363700 |
| 2026-02-10 | 10.63 | $10.63 | 201005 |
| 2026-02-09 | 10.63 | $10.61 | 246805 |
| 2026-02-06 | 10.63 | $10.60 | 293400 |
| 2026-02-05 | 10.64 | $10.57 | 266535 |
| 2026-02-04 | 10.67 | $10.67 | 254137 |
| 2026-02-03 | 10.66 | $10.69 | 280300 |
| 2026-02-02 | 10.65 | $10.70 | 232900 |
| 2026-01-30 | 10.63 | $10.67 | 261900 |
| 2026-01-29 | 10.62 | $10.66 | 380700 |
| 2026-01-28 | 10.60 | $10.65 | 318100 |
| 2026-01-27 | 10.59 | $10.63 | 266200 |
| 2026-01-26 | 10.58 | $10.61 | 162843 |
| 2026-01-23 | 10.58 | $10.60 | 192973 |
| 2026-01-22 | 10.58 | $10.63 | 297514 |
| 2026-01-21 | 10.58 | $10.57 | 400200 |
| 2026-01-20 | 10.59 | $10.51 | 420226 |
| 2026-01-16 | 10.62 | $10.53 | 686100 |
| 2026-01-15 | 10.65 | $10.59 | 363400 |
| 2026-01-14 | 10.67 | $10.63 | 427446 |
| 2026-01-13 | 10.69 | $10.67 | 214500 |
| 2026-01-12 | 10.69 | $10.67 | 256000 |
| 2026-01-09 | 10.70 | $10.69 | 252731 |
| 2026-01-08 | 10.70 | $10.66 | 352810 |
| 2026-01-07 | 10.71 | $10.70 | 226700 |
| 2026-01-06 | 10.71 | $10.72 | 215400 |
| 2026-01-05 | 10.70 | $10.69 | 306236 |
| 2026-01-02 | 10.70 | $10.68 | 489638 |
| 2025-12-31 | 10.71 | $10.69 | 490400 |
| 2025-12-30 | 10.71 | $10.72 | 257600 |
| 2025-12-29 | 10.70 | $10.72 | 180300 |
| 2025-12-26 | 10.69 | $10.72 | 240542 |
| 2025-12-24 | 10.69 | $10.72 | 141423 |
| 2025-12-23 | 10.68 | $10.69 | 202245 |
| 2025-12-22 | 10.67 | $10.71 | 217618 |
| 2025-12-19 | 10.66 | $10.67 | 301200 |
| 2025-12-18 | 10.66 | $10.67 | 309700 |
| 2025-12-17 | 10.67 | $10.65 | 269200 |
| 2025-12-16 | 10.68 | $10.67 | 241400 |
| 2025-12-15 | 10.68 | $10.67 | 300900 |
| 2025-12-12 | 10.69 | $10.67 | 247000 |
| 2025-12-11 | 10.70 | $10.67 | 294216 |
| 2025-12-10 | 10.71 | $10.70 | 217400 |
| 2025-12-09 | 10.72 | $10.68 | 215539 |
| 2025-12-08 | 10.74 | $10.71 | 302404 |
| 2025-12-05 | 10.75 | $10.72 | 243700 |
| 2025-12-04 | 10.76 | $10.79 | 356334 |
| 2025-12-03 | 10.75 | $10.82 | 217300 |
| 2025-12-02 | 10.72 | $10.81 | 304232 |
| 2025-12-01 | 10.70 | $10.78 | 277741 |
| 2025-11-28 | 10.68 | $10.82 | 159300 |
| 2025-11-26 | 10.65 | $10.79 | 201300 |
| 2025-11-25 | 10.62 | $10.74 | 525707 |
| 2025-11-24 | 10.60 | $10.70 | 301200 |
| 2025-11-21 | 10.60 | $10.62 | 538100 |
| 2025-11-20 | 10.61 | $10.59 | 375900 |
| 2025-11-19 | 10.65 | $10.59 | 289465 |
| 2025-11-18 | 10.69 | $10.65 | 282700 |
| 2025-11-17 | 10.72 | $10.70 | 346300 |
| 2025-11-14 | 10.75 | $10.71 | 284620 |
| 2025-11-13 | 10.78 | $10.71 | 310134 |
| 2025-11-12 | 10.82 | $10.83 | 222939 |
| 2025-11-11 | 10.83 | $10.85 | 153048 |
| 2025-11-10 | 10.84 | $10.80 | 210738 |
| 2025-11-07 | 10.87 | $10.79 | 301930 |
| 2025-11-06 | 10.91 | $10.83 | 224900 |
| 2025-11-05 | 10.95 | $10.92 | 202949 |
| 2025-11-04 | 10.96 | $10.94 | 237001 |
| 2025-11-03 | 10.98 | $10.94 | 244900 |
| 2025-10-31 | 10.99 | $11.01 | 255400 |
| 2025-10-30 | 10.99 | $11.01 | 107838 |
| 2025-10-29 | 10.99 | $11.03 | 180923 |
| 2025-10-28 | 10.99 | $11.07 | 167931 |
| 2025-10-27 | 10.97 | $11.06 | 211220 |
| 2025-10-24 | 10.95 | $11.04 | 379600 |
| 2025-10-23 | 10.94 | $11.05 | 186800 |
| 2025-10-22 | 10.92 | $11.07 | 152802 |
| 2025-10-21 | 10.89 | $11.03 | 298231 |
| 2025-10-20 | 10.86 | $10.92 | 369413 |
| 2025-10-17 | 10.87 | $10.84 | 344600 |
| 2025-10-16 | 10.91 | $10.90 | 274549 |
| 2025-10-15 | 10.94 | $10.93 | 217942 |
| 2025-10-14 | 10.97 | $10.98 | 276300 |
| 2025-10-13 | 10.99 | $10.99 | 198249 |
| 2025-10-10 | 11.02 | $10.95 | 223405 |
| 2025-10-09 | 11.06 | $11.04 | 134028 |
| 2025-10-08 | 11.09 | $11.09 | 242022 |
| 2025-10-07 | 11.11 | $11.09 | 283029 |
| 2025-10-06 | 11.13 | $11.05 | 296423 |
| 2025-10-03 | 11.18 | $11.09 | 236019 |
| 2025-10-02 | 11.21 | $11.12 | 228533 |
| 2025-10-01 | 11.25 | $11.22 | 231000 |
| 2025-09-30 | 11.27 | $11.21 | 565900 |
| 2025-09-29 | 11.29 | $11.22 | 268647 |
| 2025-09-26 | 11.31 | $11.21 | 188135 |
| 2025-09-25 | 11.35 | $11.28 | 197331 |
| 2025-09-24 | 11.36 | $11.32 | 164900 |
| 2025-09-23 | 11.37 | $11.34 | 176935 |
| 2025-09-22 | 11.37 | $11.41 | 219921 |
| 2025-09-19 | 11.35 | $11.39 | 221224 |
| 2025-09-18 | 11.33 | $11.37 | 259600 |
| 2025-09-17 | 11.31 | $11.35 | 223919 |
| 2025-09-16 | 11.29 | $11.30 | 202548 |
| 2025-09-15 | 11.28 | $11.31 | 184700 |
| 2025-09-12 | 11.27 | $11.23 | 224200 |
| 2025-09-11 | 11.27 | $11.22 | 221230 |
| 2025-09-10 | 11.29 | $11.27 | 255238 |
| 2025-09-09 | 11.29 | $11.24 | 198043 |
| 2025-09-08 | 11.30 | $11.29 | 141700 |
| 2025-09-05 | 11.29 | $11.29 | 165817 |
| 2025-09-04 | 11.28 | $11.23 | 174007 |
| 2025-09-03 | 11.29 | $11.31 | 162100 |
| 2025-09-02 | 11.28 | $11.27 | 219237 |
| 2025-08-29 | 11.27 | $11.28 | 167808 |
| 2025-08-28 | 11.26 | $11.29 | 194626 |
| 2025-08-27 | 11.24 | $11.29 | 241816 |
| 2025-08-26 | 11.21 | $11.29 | 174435 |
| 2025-08-25 | 11.18 | $11.24 | 337749 |
| 2025-08-22 | 11.16 | $11.15 | 246331 |
| 2025-08-21 | 11.16 | $11.14 | 193725 |
| 2025-08-20 | 11.17 | $11.12 | 176136 |
| 2025-08-19 | 11.18 | $11.19 | 221200 |
| 2025-08-18 | 11.18 | $11.18 | 184744 |
| 2025-08-15 | 11.17 | $11.12 | 243700 |
| 2025-08-14 | 11.18 | $11.17 | 257100 |
| 2025-08-13 | 11.18 | $11.16 | 203100 |
| 2025-08-12 | 11.17 | $11.16 | 253000 |
| 2025-08-11 | 11.17 | $11.16 | 135711 |
| 2025-08-08 | 11.16 | $11.14 | 129100 |
| 2025-08-07 | 11.16 | $11.13 | 185000 |
| 2025-08-06 | 11.17 | $11.21 | 220229 |
| 2025-08-05 | 11.14 | $11.21 | 291561 |
| 2025-08-04 | 11.11 | $11.17 | 252134 |
| 2025-08-01 | 11.09 | $11.13 | 301107 |
| 2025-07-31 | 11.07 | $11.12 | 118506 |
| 2025-07-30 | 11.05 | $11.11 | 167900 |
| 2025-07-29 | 11.03 | $11.06 | 114908 |
| 2025-07-28 | 11.02 | $11.10 | 202713 |
| 2025-07-25 | 10.99 | $11.01 | 106800 |
| 2025-07-24 | 10.99 | $10.95 | 114813 |
| 2025-07-23 | 11.01 | $10.98 | 154700 |
| 2025-07-22 | 11.02 | $10.99 | 157500 |
| 2025-07-21 | 11.03 | $11.00 | 218700 |
| 2025-07-18 | 11.04 | $10.85 | 469900 |
| 2025-07-17 | 11.10 | $11.08 | 308800 |
| 2025-07-16 | 11.09 | $11.05 | 170628 |
| 2025-07-15 | 11.10 | $11.03 | 129441 |
| 2025-07-14 | 11.11 | $11.09 | 150348 |
| 2025-07-11 | 11.10 | $11.05 | 81500 |
| 2025-07-10 | 11.10 | $11.06 | 153529 |
| 2025-07-09 | 11.10 | $11.09 | 157516 |
| 2025-07-08 | 11.09 | $11.04 | 111710 |
| 2025-07-07 | 11.09 | $11.03 | 176046 |
| 2025-07-03 | 11.09 | $11.10 | 150810 |
| 2025-07-02 | 11.07 | $11.14 | 203321 |
| 2025-07-01 | 11.03 | $11.08 | 190000 |
| 2025-06-30 | 10.99 | $11.03 | 153638 |
| 2025-06-27 | 10.97 | $11.00 | 146004 |
| 2025-06-26 | 10.95 | $10.99 | 163102 |
| 2025-06-25 | 10.92 | $10.97 | 117644 |
| 2025-06-24 | 10.89 | $10.93 | 153735 |
| 2025-06-23 | 10.87 | $10.92 | 142200 |
| 2025-06-20 | 10.85 | $10.89 | 231433 |
| 2025-06-18 | 10.83 | $10.83 | 205400 |
| 2025-06-17 | 10.83 | $10.81 | 176034 |
| 2025-06-16 | 10.83 | $10.80 | 165715 |
| 2025-06-13 | 10.83 | $10.77 | 110900 |
| 2025-06-12 | 10.84 | $10.81 | 92797 |
| 2025-06-11 | 10.84 | $10.81 | 217137 |
| 2025-06-10 | 10.84 | $10.79 | 98400 |
| 2025-06-09 | 10.85 | $10.77 | 107600 |
| 2025-06-06 | 10.86 | $10.79 | 125400 |
| 2025-06-05 | 10.87 | $10.80 | 143900 |
| 2025-06-04 | 10.88 | $10.87 | 102408 |
| 2025-06-03 | 10.86 | $10.85 | 122325 |
| 2025-06-02 | 10.85 | $10.81 | 157135 |
| 2025-05-30 | 10.84 | $10.83 | 123811 |
| 2025-05-29 | 10.83 | $10.80 | 191431 |
| 2025-05-28 | 10.81 | $10.75 | 107400 |
| 2025-05-27 | 10.81 | $10.80 | 192239 |
| 2025-05-23 | 10.80 | $10.69 | 212500 |
| 2025-05-22 | 10.81 | $10.65 | 262900 |
| 2025-05-21 | 10.83 | $10.63 | 202828 |
| 2025-05-20 | 10.87 | $10.78 | 138900 |
| 2025-05-19 | 10.86 | $10.80 | 182905 |
| 2025-05-16 | 10.84 | $10.80 | 172300 |
| 2025-05-15 | 10.82 | $10.81 | 194400 |
| 2025-05-14 | 10.78 | $10.77 | 125800 |
| 2025-05-13 | 10.75 | $10.77 | 172046 |
| 2025-05-12 | 10.70 | $10.76 | 175900 |
| 2025-05-09 | 10.65 | $10.65 | 118344 |
| 2025-05-08 | 10.63 | $10.58 | 169700 |
| 2025-05-07 | 10.61 | $10.57 | 133700 |
| 2025-05-06 | 10.60 | $10.57 | 138900 |
| 2025-05-05 | 10.58 | $10.59 | 154801 |
| 2025-05-02 | 10.54 | $10.61 | 142140 |
| 2025-05-01 | 10.49 | $10.59 | 145300 |
| 2025-04-30 | 10.44 | $10.61 | 153861 |
| 2025-04-29 | 10.37 | $10.60 | 142634 |
| 2025-04-28 | 10.29 | $10.49 | 148546 |
| 2025-04-25 | 10.22 | $10.53 | 195000 |
| 2025-04-24 | 10.13 | $10.48 | 211200 |
| 2025-04-23 | 10.03 | $10.32 | 235154 |
| 2025-04-22 | 9.96 | $10.15 | 170500 |
| 2025-04-21 | 9.94 | $10.04 | 178891 |
| 2025-04-17 | 9.95 | $10.13 | 144234 |
| 2025-04-16 | 9.94 | $10.09 | 214800 |
| 2025-04-15 | 9.95 | $10.15 | 209900 |
| 2025-04-14 | 9.94 | $10.06 | 224600 |
| 2025-04-11 | 9.96 | $10.00 | 267325 |
| 2025-04-10 | 10.00 | $9.85 | 260500 |
| 2025-04-09 | 10.11 | $10.19 | 298730 |
| 2025-04-08 | 10.14 | $9.89 | 522249 |
| 2025-04-07 | 10.28 | $9.73 | 673915 |
| 2025-04-04 | 10.50 | $10.02 | 742211 |
| 2025-04-03 | 10.67 | $10.55 | 206232 |
| 2025-04-02 | 10.72 | $10.78 | 202642 |
| 2025-04-01 | 10.71 | $10.77 | 123246 |
| 2025-03-31 | 10.70 | $10.73 | 463219 |
| 2025-03-28 | 10.70 | $10.72 | 179324 |
| 2025-03-27 | 10.70 | $10.75 | 241545 |
| 2025-03-26 | 10.69 | $10.77 | 172961 |
| 2025-03-25 | 10.68 | $10.82 | 207800 |
| 2025-03-24 | 10.65 | $10.75 | 226300 |
| 2025-03-21 | 10.64 | $10.78 | 167700 |
| 2025-03-20 | 10.62 | $10.75 | 270700 |
| 2025-03-19 | 10.60 | $10.73 | 244833 |
| 2025-03-18 | 10.59 | $10.62 | 123500 |
| 2025-03-17 | 10.61 | $10.60 | 207900 |
| 2025-03-14 | 10.64 | $10.54 | 275525 |
| 2025-03-13 | 10.70 | $10.53 | 386900 |
| 2025-03-12 | 10.78 | $10.63 | 269500 |
| 2025-03-11 | 10.85 | $10.64 | 250400 |
| 2025-03-10 | 10.93 | $10.73 | 300800 |
| 2025-03-07 | 11.00 | $10.82 | 761200 |
| 2025-03-06 | 11.05 | $10.96 | 146401 |
| 2025-03-05 | 11.08 | $11.05 | 163030 |
| 2025-03-04 | 11.07 | $11.02 | 210500 |
| 2025-03-03 | 11.08 | $11.07 | 162500 |
| 2025-02-28 | 11.07 | $11.08 | 211800 |
| 2025-02-27 | 11.05 | $11.01 | 189800 |
| 2025-02-26 | 11.05 | $11.08 | 138205 |
| 2025-02-25 | 11.03 | $11.05 | 175423 |
| 2025-02-24 | 11.01 | $11.01 | 268439 |
| 2025-02-21 | 11.00 | $11.01 | 259407 |
| 2025-02-20 | 10.99 | $11.01 | 196218 |
| 2025-02-19 | 10.98 | $10.99 | 188000 |
| 2025-02-18 | 10.96 | $10.95 | 316407 |
| 2025-02-14 | 10.96 | $10.92 | 271118 |
| 2025-02-13 | 10.96 | $10.88 | 250900 |
| 2025-02-12 | 10.97 | $10.84 | 218614 |
| 2025-02-11 | 11.00 | $10.93 | 261006 |
| 2025-02-10 | 11.01 | $10.90 | 192053 |
| 2025-02-07 | 11.02 | $10.97 | 204933 |
| 2025-02-06 | 11.02 | $10.99 | 189239 |
| 2025-02-05 | 11.00 | $11.04 | 213132 |
| 2025-02-04 | 10.97 | $11.01 | 221200 |
| 2025-02-03 | 10.94 | $10.97 | 284534 |
| 2025-01-31 | 10.91 | $10.93 | 133400 |
| 2025-01-30 | 10.88 | $10.91 | 169400 |
| 2025-01-29 | 10.86 | $10.86 | 230038 |
| 2025-01-28 | 10.84 | $10.84 | 156045 |
| 2025-01-27 | 10.83 | $10.88 | 227600 |
| 2025-01-24 | 10.80 | $10.87 | 269300 |
| 2025-01-23 | 10.77 | $10.83 | 182118 |
| 2025-01-22 | 10.74 | $10.79 | 153527 |
| 2025-01-21 | 10.72 | $10.79 | 327000 |
| 2025-01-17 | 10.70 | $10.77 | 252744 |
| 2025-01-16 | 10.68 | $10.75 | 258200 |
| 2025-01-15 | 10.65 | $10.73 | 189618 |
| 2025-01-14 | 10.63 | $10.65 | 155619 |
| 2025-01-13 | 10.64 | $10.62 | 161800 |
| 2025-01-10 | 10.65 | $10.64 | 307627 |
| 2025-01-08 | 10.66 | $10.70 | 336236 |
| 2025-01-07 | 10.66 | $10.67 | 237126 |
| 2025-01-06 | 10.66 | $10.72 | 175136 |
| 2025-01-03 | 10.65 | $10.76 | 216904 |
| 2025-01-02 | 10.62 | $10.71 | 211106 |
| 2024-12-31 | 10.61 | $10.73 | 365200 |
| 2024-12-30 | 10.59 | $10.62 | 355200 |
| 2024-12-27 | 10.60 | $10.61 | 145100 |
| 2024-12-26 | 10.62 | $10.67 | 234214 |
| 2024-12-24 | 10.62 | $10.66 | 187900 |
| 2024-12-23 | 10.63 | $10.60 | 446500 |
| 2024-12-20 | 10.67 | $10.58 | 563600 |
| 2024-12-19 | 10.71 | $10.56 | 458515 |
| 2024-12-18 | 10.78 | $10.62 | 326065 |
| 2024-12-17 | 10.84 | $10.73 | 232900 |
| 2024-12-16 | 10.88 | $10.83 | 196109 |
| 2024-12-13 | 10.90 | $10.86 | 201900 |
| 2024-12-12 | 10.92 | $10.83 | 215637 |
| 2024-12-11 | 10.94 | $10.89 | 178842 |
| 2024-12-10 | 10.96 | $10.87 | 166222 |
| 2024-12-09 | 10.98 | $10.90 | 168200 |
| 2024-12-06 | 11.00 | $10.94 | 245046 |
| 2024-12-05 | 11.01 | $10.98 | 209700 |
| 2024-12-04 | 11.00 | $11.07 | 227800 |
| 2024-12-03 | 10.97 | $11.05 | 155064 |
| 2024-12-02 | 10.94 | $11.01 | 310574 |
| 2024-11-29 | 10.91 | $11.01 | 76126 |
| 2024-11-27 | 10.87 | $10.97 | 236647 |
| 2024-11-26 | 10.84 | $10.90 | 172348 |
| 2024-11-25 | 10.83 | $10.92 | 272900 |
| 2024-11-22 | 10.81 | $10.92 | 316418 |
| 2024-11-21 | 10.78 | $10.85 | 422732 |
| 2024-11-20 | 10.77 | $10.79 | 185849 |
| 2024-11-19 | 10.78 | $10.80 | 250903 |
| 2024-11-18 | 10.79 | $10.75 | 202115 |
| 2024-11-15 | 10.82 | $10.77 | 224014 |
| 2024-11-14 | 10.84 | $10.75 | 236126 |
| 2024-11-13 | 10.89 | $10.83 | 230300 |
| 2024-11-12 | 10.91 | $10.89 | 176688 |
| 2024-11-11 | 10.92 | $11.01 | 237900 |
| 2024-11-08 | 10.90 | $11.00 | 188700 |
| 2024-11-07 | 10.88 | $11.00 | 321500 |
| 2024-11-06 | 10.85 | $10.99 | 364100 |
| 2024-11-05 | 10.83 | $10.94 | 243400 |
| 2024-11-04 | 10.81 | $10.86 | 168400 |
| 2024-11-01 | 10.82 | $10.87 | 175100 |
| 2024-10-31 | 10.82 | $10.88 | 234700 |
| 2024-10-30 | 10.83 | $10.84 | 174800 |
| 2024-10-29 | 10.85 | $10.82 | 260718 |
| 2024-10-28 | 10.88 | $10.90 | 137827 |
| 2024-10-25 | 10.90 | $10.94 | 164036 |
| 2024-10-24 | 10.91 | $10.92 | 144700 |
| 2024-10-23 | 10.93 | $10.92 | 140437 |
| 2024-10-22 | 10.96 | $10.95 | 310225 |
| 2024-10-21 | 10.98 | $10.98 | 234645 |
| 2024-10-18 | 11.00 | $10.99 | 322000 |
| 2024-10-17 | 11.03 | $10.97 | 306500 |
| 2024-10-16 | 11.06 | $11.00 | 904600 |
| 2024-10-15 | 11.10 | $11.03 | 176319 |
| 2024-10-14 | 11.13 | $11.07 | 214800 |
| 2024-10-11 | 11.16 | $11.11 | 128800 |
| 2024-10-10 | 11.18 | $11.12 | 180337 |
| 2024-10-09 | 11.21 | $11.18 | 214100 |
| 2024-10-08 | 11.22 | $11.15 | 94908 |
| 2024-10-07 | 11.24 | $11.16 | 113933 |
| 2024-10-04 | 11.26 | $11.19 | 142800 |
| 2024-10-03 | 11.28 | $11.15 | 219600 |
| 2024-10-02 | 11.31 | $11.31 | 97720 |
| 2024-10-01 | 11.30 | $11.29 | 122400 |
| 2024-09-30 | 11.29 | $11.34 | 169508 |
| 2024-09-27 | 11.27 | $11.31 | 145507 |
| 2024-09-26 | 11.24 | $11.29 | 131800 |
| 2024-09-25 | 11.21 | $11.23 | 174300 |
| 2024-09-24 | 11.20 | $11.24 | 131832 |
| 2024-09-23 | 11.18 | $11.19 | 148037 |
| 2024-09-20 | 11.17 | $11.21 | 181905 |
| 2024-09-19 | 11.15 | $11.17 | 211812 |
| 2024-09-18 | 11.14 | $11.14 | 167000 |
| 2024-09-17 | 11.13 | $11.16 | 233000 |
| 2024-09-16 | 11.11 | $11.07 | 146100 |
| 2024-09-13 | 11.12 | $11.08 | 179900 |
| 2024-09-12 | 11.13 | $11.01 | 175400 |
| 2024-09-11 | 11.16 | $11.02 | 183100 |
| 2024-09-10 | 11.19 | $11.02 | 183202 |
| 2024-09-09 | 11.23 | $11.13 | 214400 |
| 2024-09-06 | 11.23 | $11.10 | 192500 |
| 2024-09-05 | 11.25 | $11.13 | 127626 |
| 2024-09-04 | 11.26 | $11.22 | 187400 |
| 2024-09-03 | 11.24 | $11.18 | 284841 |
| 2024-08-30 | 11.22 | $11.18 | 123700 |
| 2024-08-29 | 11.20 | $11.15 | 108475 |
| 2024-08-28 | 11.18 | $11.11 | 134100 |
| 2024-08-27 | 11.16 | $11.11 | 162700 |
| 2024-08-26 | 11.14 | $11.13 | 200600 |
| 2024-08-23 | 11.11 | $11.10 | 165200 |
| 2024-08-22 | 11.07 | $11.01 | 166900 |
| 2024-08-21 | 11.05 | $11.06 | 177900 |
| 2024-08-20 | 11.01 | $11.08 | 165242 |
| 2024-08-19 | 10.95 | $11.08 | 251700 |
| 2024-08-16 | 10.88 | $10.98 | 276700 |
| 2024-08-15 | 10.82 | $10.91 | 257201 |
| 2024-08-14 | 10.77 | $10.83 | 356200 |
| 2024-08-13 | 10.73 | $10.80 | 252900 |
| 2024-08-12 | 10.69 | $10.75 | 202012 |
| 2024-08-09 | 10.65 | $10.78 | 250944 |
| 2024-08-08 | 10.60 | $10.73 | 413207 |
| 2024-08-07 | 10.55 | $10.63 | 601110 |
| 2024-08-06 | 10.52 | $10.55 | 406500 |
| 2024-08-05 | 10.52 | $10.38 | 367407 |
| 2024-08-02 | 10.56 | $10.57 | 669523 |
| 2024-08-01 | 10.55 | $10.58 | 224883 |
| 2024-07-31 | 10.54 | $10.61 | 239500 |
| 2024-07-30 | 10.52 | $10.57 | 196326 |
| 2024-07-29 | 10.51 | $10.58 | 197900 |
| 2024-07-26 | 10.49 | $10.57 | 155935 |
| 2024-07-25 | 10.46 | $10.51 | 239803 |
| 2024-07-24 | 10.46 | $10.48 | 122500 |
| 2024-07-23 | 10.46 | $10.51 | 257300 |
| 2024-07-22 | 10.45 | $10.47 | 117800 |
| 2024-07-19 | 10.46 | $10.41 | 552638 |
| 2024-07-18 | 10.48 | $10.42 | 228639 |
| 2024-07-17 | 10.51 | $10.49 | 212800 |
| 2024-07-16 | 10.52 | $10.53 | 203147 |
| 2024-07-15 | 10.53 | $10.50 | 298940 |
| 2024-07-12 | 10.54 | $10.55 | 192106 |
| 2024-07-11 | 10.55 | $10.49 | 429384 |
| 2024-07-10 | 10.57 | $10.60 | 161015 |
| 2024-07-09 | 10.56 | $10.62 | 234816 |
| 2024-07-08 | 10.55 | $10.59 | 181339 |
| 2024-07-05 | 10.54 | $10.60 | 175100 |
| 2024-07-03 | 10.52 | $10.58 | 172540 |
| 2024-07-02 | 10.52 | $10.58 | 188606 |
| 2024-07-01 | 10.50 | $10.53 | 187880 |
| 2024-06-28 | 10.51 | $10.48 | 425900 |
| 2024-06-27 | 10.53 | $10.50 | 134700 |
| 2024-06-26 | 10.55 | $10.51 | 111036 |
| 2024-06-25 | 10.57 | $10.53 | 146700 |
| 2024-06-24 | 10.59 | $10.55 | 400900 |
| 2024-06-21 | 10.61 | $10.59 | 153657 |
| 2024-06-20 | 10.62 | $10.62 | 157530 |
| 2024-06-18 | 10.62 | $10.58 | 161400 |
| 2024-06-17 | 10.64 | $10.61 | 170300 |
| 2024-06-14 | 10.65 | $10.58 | 64200 |
| 2024-06-13 | 10.67 | $10.67 | 127000 |
| 2024-06-12 | 10.67 | $10.64 | 154239 |
| 2024-06-11 | 10.68 | $10.61 | 99445 |
| 2024-06-10 | 10.69 | $10.61 | 141706 |
| 2024-06-07 | 10.71 | $10.60 | 256541 |
| 2024-06-06 | 10.74 | $10.64 | 154822 |
| 2024-06-05 | 10.75 | $10.74 | 234900 |
| 2024-06-04 | 10.74 | $10.77 | 185343 |
| 2024-06-03 | 10.72 | $10.73 | 152300 |
| 2024-05-31 | 10.70 | $10.68 | 164203 |
| 2024-05-30 | 10.69 | $10.63 | 85115 |
| 2024-05-29 | 10.69 | $10.59 | 132000 |
| 2024-05-28 | 10.71 | $10.59 | 188300 |
| 2024-05-24 | 10.72 | $10.67 | 76100 |
| 2024-05-23 | 10.72 | $10.64 | 134600 |
| 2024-05-22 | 10.72 | $10.72 | 136100 |
| 2024-05-21 | 10.69 | $10.80 | 174600 |
| 2024-05-20 | 10.63 | $10.67 | 143000 |
| 2024-05-17 | 10.60 | $10.59 | 130700 |
| 2024-05-16 | 10.58 | $10.56 | 123721 |
| 2024-05-15 | 10.57 | $10.64 | 223000 |
| 2024-05-14 | 10.53 | $10.51 | 104000 |
| 2024-05-13 | 10.52 | $10.50 | 124429 |
| 2024-05-10 | 10.51 | $10.50 | 82300 |
| 2024-05-09 | 10.50 | $10.51 | 137700 |
| 2024-05-08 | 10.48 | $10.51 | 119028 |
| 2024-05-07 | 10.46 | $10.50 | 154412 |
| 2024-05-06 | 10.43 | $10.56 | 159100 |
| 2024-05-03 | 10.38 | $10.47 | 163600 |
| 2024-05-02 | 10.34 | $10.43 | 107537 |
| 2024-05-01 | 10.31 | $10.46 | 236700 |
| 2024-04-30 | 10.26 | $10.40 | 199900 |
| 2024-04-29 | 10.22 | $10.41 | 219100 |
| 2024-04-26 | 10.18 | $10.34 | 91934 |
| 2024-04-25 | 10.14 | $10.27 | 272700 |
| 2024-04-24 | 10.12 | $10.28 | 277232 |
| 2024-04-23 | 10.09 | $10.32 | 218100 |
| 2024-04-22 | 10.05 | $10.21 | 253939 |
| 2024-04-19 | 10.04 | $10.05 | 200700 |
| 2024-04-18 | 10.07 | $10.03 | 238884 |
| 2024-04-17 | 10.12 | $10.08 | 295107 |
| 2024-04-16 | 10.17 | $9.98 | 224427 |
| 2024-04-15 | 10.27 | $10.02 | 337200 |
| 2024-04-12 | 10.37 | $10.18 | 150728 |
| 2024-04-11 | 10.45 | $10.28 | 279293 |
| 2024-04-10 | 10.51 | $10.38 | 170900 |
| 2024-04-09 | 10.55 | $10.50 | 80500 |
| 2024-04-08 | 10.57 | $10.47 | 231510 |
| 2024-04-05 | 10.59 | $10.51 | 140605 |
| 2024-04-04 | 10.61 | $10.52 | 254622 |
| 2024-04-03 | 10.64 | $10.60 | 127000 |
| 2024-04-02 | 10.64 | $10.61 | 164522 |
| 2024-04-01 | 10.63 | $10.65 | 324340 |
| 2024-03-28 | 10.61 | $10.62 | 239300 |
| 2024-03-27 | 10.59 | $10.65 | 181700 |
| 2024-03-26 | 10.56 | $10.60 | 208117 |
| 2024-03-25 | 10.54 | $10.56 | 225729 |
| 2024-03-22 | 10.53 | $10.59 | 191400 |
| 2024-03-21 | 10.50 | $10.61 | 265202 |
| 2024-03-20 | 10.46 | $10.53 | 301533 |
| 2024-03-19 | 10.44 | $10.44 | 166284 |
| 2024-03-18 | 10.44 | $10.43 | 176121 |
| 2024-03-15 | 10.44 | $10.45 | 144324 |
| 2024-03-14 | 10.43 | $10.44 | 198400 |
| 2024-03-13 | 10.43 | $10.50 | 206909 |
| 2024-03-12 | 10.41 | $10.47 | 172100 |
| 2024-03-11 | 10.39 | $10.37 | 159045 |
| 2024-03-08 | 10.40 | $10.37 | 206113 |
| 2024-03-07 | 10.41 | $10.38 | 151900 |
| 2024-03-06 | 10.42 | $10.41 | 145300 |
| 2024-03-05 | 10.43 | $10.40 | 144700 |
| 2024-03-04 | 10.44 | $10.48 | 138416 |
| 2024-03-01 | 10.42 | $10.52 | 191469 |
| 2024-02-29 | 10.39 | $10.42 | 138116 |
| 2024-02-28 | 10.38 | $10.39 | 105700 |
| 2024-02-27 | 10.38 | $10.37 | 105311 |
| 2024-02-26 | 10.39 | $10.36 | 159919 |
| 2024-02-23 | 10.40 | $10.40 | 100409 |
| 2024-02-22 | 10.40 | $10.38 | 153200 |
| 2024-02-21 | 10.41 | $10.39 | 154312 |
| 2024-02-20 | 10.41 | $10.42 | 199000 |
| 2024-02-16 | 10.41 | $10.39 | 137245 |
| 2024-02-15 | 10.41 | $10.42 | 172204 |
| 2024-02-14 | 10.40 | $10.43 | 273100 |
| 2024-02-13 | 10.39 | $10.32 | 167849 |
| 2024-02-12 | 10.42 | $10.39 | 191600 |
| 2024-02-09 | 10.42 | $10.38 | 221900 |
| 2024-02-08 | 10.42 | $10.39 | 148000 |
| 2024-02-07 | 10.43 | $10.42 | 159331 |
| 2024-02-06 | 10.42 | $10.39 | 157007 |
| 2024-02-05 | 10.42 | $10.30 | 202900 |
| 2024-02-02 | 10.45 | $10.35 | 172000 |
| 2024-02-01 | 10.46 | $10.43 | 234213 |
| 2024-01-31 | 10.45 | $10.47 | 205125 |
| 2024-01-30 | 10.43 | $10.47 | 184427 |
| 2024-01-29 | 10.40 | $10.44 | 127400 |
| 2024-01-26 | 10.37 | $10.42 | 142614 |
| 2024-01-25 | 10.34 | $10.38 | 117507 |
| 2024-01-24 | 10.31 | $10.34 | 121708 |
| 2024-01-23 | 10.29 | $10.33 | 137100 |
| 2024-01-22 | 10.27 | $10.32 | 352800 |
| 2024-01-19 | 10.24 | $10.23 | 717430 |
| 2024-01-18 | 10.23 | $10.17 | 201300 |
| 2024-01-17 | 10.24 | $10.15 | 282200 |
| 2024-01-16 | 10.26 | $10.22 | 356744 |
| 2024-01-12 | 10.26 | $10.21 | 139407 |
| 2024-01-11 | 10.27 | $10.23 | 196200 |
| 2024-01-10 | 10.26 | $10.26 | 183200 |
| 2024-01-09 | 10.24 | $10.25 | 233700 |
| 2024-01-08 | 10.22 | $10.22 | 176600 |
| 2024-01-05 | 10.20 | $10.15 | 138800 |
| 2024-01-04 | 10.20 | $10.15 | 221100 |
| 2024-01-03 | 10.20 | $10.16 | 134918 |
| 2024-01-02 | 10.19 | $10.19 | 196935 |
| 2023-12-29 | 10.17 | $10.12 | 146939 |
| 2023-12-28 | 10.16 | $10.15 | 195700 |
| 2023-12-27 | 10.14 | $10.14 | 144000 |
| 2023-12-26 | 10.12 | $10.14 | 219400 |
| 2023-12-22 | 10.09 | $10.09 | 210655 |
| 2023-12-21 | 10.07 | $10.04 | 163800 |
| 2023-12-20 | 10.06 | $9.97 | 244200 |
| 2023-12-19 | 10.06 | $10.05 | 246100 |
| 2023-12-18 | 10.04 | $10.05 | 253200 |
| 2023-12-15 | 10.02 | $10.05 | 157400 |
| 2023-12-14 | 9.98 | $10.03 | 304500 |
| 2023-12-13 | 9.95 | $9.98 | 471345 |
| 2023-12-12 | 9.92 | $9.77 | 180400 |
| 2023-12-11 | 9.95 | $9.85 | 241800 |
| 2023-12-08 | 9.95 | $9.85 | 145011 |
| 2023-12-07 | 9.96 | $9.90 | 142341 |
| 2023-12-06 | 9.95 | $9.93 | 178800 |
| 2023-12-05 | 9.93 | $9.92 | 213133 |
| 2023-12-04 | 9.90 | $9.89 | 150200 |
| 2023-12-01 | 9.88 | $9.91 | 197512 |
| 2023-11-30 | 9.84 | $9.79 | 132300 |
| 2023-11-29 | 9.83 | $9.79 | 158000 |
| 2023-11-28 | 9.81 | $9.72 | 108300 |
| 2023-11-27 | 9.82 | $9.75 | 113648 |
| 2023-11-24 | 9.81 | $9.82 | 111302 |
| 2023-11-22 | 9.77 | $9.76 | 84236 |
| 2023-11-21 | 9.75 | $9.76 | 119500 |
| 2023-11-20 | 9.71 | $9.80 | 192800 |
| 2023-11-17 | 9.66 | $9.74 | 149501 |
| 2023-11-16 | 9.61 | $9.71 | 149500 |
| 2023-11-15 | 9.56 | $9.62 | 192417 |
| 2023-11-14 | 9.53 | $9.58 | 277100 |
| 2023-11-13 | 9.50 | $9.48 | 236000 |
| 2023-11-10 | 9.50 | $9.45 | 230200 |
| 2023-11-09 | 9.50 | $9.51 | 119634 |
| 2023-11-08 | 9.49 | $9.56 | 145900 |
| 2023-11-07 | 9.46 | $9.53 | 176800 |
| 2023-11-06 | 9.43 | $9.53 | 142700 |
| 2023-11-03 | 9.39 | $9.63 | 243328 |
| 2023-11-02 | 9.32 | $9.48 | 230100 |
| 2023-11-01 | 9.27 | $9.41 | 217500 |
| 2023-10-31 | 9.25 | $9.29 | 252900 |
| 2023-10-30 | 9.25 | $9.35 | 108545 |
| 2023-10-27 | 9.24 | $9.30 | 152007 |
| 2023-10-26 | 9.24 | $9.23 | 136622 |
| 2023-10-25 | 9.27 | $9.24 | 112006 |
| 2023-10-24 | 9.30 | $9.41 | 98200 |
| 2023-10-23 | 9.29 | $9.38 | 176234 |
| 2023-10-20 | 9.29 | $9.28 | 157900 |
| 2023-10-19 | 9.32 | $9.33 | 149101 |
| 2023-10-18 | 9.34 | $9.37 | 248028 |
| 2023-10-17 | 9.36 | $9.31 | 127700 |
| 2023-10-16 | 9.40 | $9.36 | 221348 |
| 2023-10-13 | 9.44 | $9.43 | 114324 |
| 2023-10-12 | 9.46 | $9.48 | 245800 |
| 2023-10-11 | 9.48 | $9.57 | 126144 |
| 2023-10-10 | 9.48 | $9.53 | 106818 |
| 2023-10-09 | 9.48 | $9.51 | 155136 |
| 2023-10-06 | 9.50 | $9.47 | 231721 |
| 2023-10-05 | 9.54 | $9.49 | 164500 |
| 2023-10-04 | 9.58 | $9.56 | 163100 |
| 2023-10-03 | 9.61 | $9.47 | 198100 |
| 2023-10-02 | 9.67 | $9.60 | 196700 |
| 2023-09-29 | 9.71 | $9.70 | 184817 |
| 2023-09-28 | 9.73 | $9.68 | 238600 |
| 2023-09-27 | 9.75 | $9.71 | 206600 |
| 2023-09-26 | 9.78 | $9.66 | 317400 |
| 2023-09-25 | 9.82 | $9.85 | 193023 |
| 2023-09-22 | 9.82 | $9.85 | 128618 |
| 2023-09-21 | 9.81 | $9.79 | 167335 |
| 2023-09-20 | 9.82 | $9.86 | 142400 |
| 2023-09-19 | 9.82 | $9.81 | 104046 |
| 2023-09-18 | 9.82 | $9.84 | 118600 |
| 2023-09-15 | 9.83 | $9.85 | 110500 |
| 2023-09-14 | 9.83 | $9.79 | 133129 |
| 2023-09-13 | 9.84 | $9.83 | 84232 |
| 2023-09-12 | 9.85 | $9.80 | 81444 |
| 2023-09-11 | 9.87 | $9.80 | 225700 |
| 2023-09-08 | 9.90 | $9.83 | 99415 |
| 2023-09-07 | 9.92 | $9.88 | 93600 |
| 2023-09-06 | 9.93 | $9.95 | 104500 |
| 2023-09-05 | 9.92 | $9.93 | 240948 |
| 2023-09-01 | 9.92 | $9.97 | 123416 |
| 2023-08-31 | 9.90 | $9.95 | 137500 |
| 2023-08-30 | 9.88 | $9.90 | 133300 |
| 2023-08-29 | 9.88 | $9.89 | 159800 |
| 2023-08-28 | 9.88 | $9.89 | 135600 |
| 2023-08-25 | 9.87 | $9.88 | 113600 |
| 2023-08-24 | 9.87 | $9.84 | 257900 |
| 2023-08-23 | 9.89 | $9.91 | 211500 |
| 2023-08-22 | 9.88 | $9.87 | 169400 |
| 2023-08-21 | 9.88 | $9.91 | 215355 |
| 2023-08-18 | 9.88 | $9.85 | 200240 |
| 2023-08-17 | 9.89 | $9.81 | 217548 |
| 2023-08-16 | 9.91 | $9.90 | 190900 |
| 2023-08-15 | 9.91 | $9.88 | 156942 |
| 2023-08-14 | 9.92 | $9.94 | 138143 |
| 2023-08-11 | 9.91 | $9.92 | 222100 |
| 2023-08-10 | 9.90 | $9.95 | 143000 |
| 2023-08-09 | 9.88 | $9.95 | 180000 |
| 2023-08-08 | 9.86 | $9.91 | 177400 |
| 2023-08-07 | 9.85 | $9.88 | 190200 |
| 2023-08-04 | 9.84 | $9.82 | 225526 |
| 2023-08-03 | 9.85 | $9.73 | 228400 |
| 2023-08-02 | 9.89 | $9.85 | 259716 |
| 2023-08-01 | 9.90 | $9.94 | 353546 |
| 2023-07-31 | 9.88 | $9.93 | 280116 |
| 2023-07-28 | 9.87 | $9.89 | 208900 |
| 2023-07-27 | 9.86 | $9.82 | 194100 |
| 2023-07-26 | 9.87 | $9.86 | 201200 |
| 2023-07-25 | 9.88 | $9.85 | 254400 |
| 2023-07-24 | 9.88 | $9.91 | 250000 |
| 2023-07-21 | 9.87 | $9.80 | 344103 |
| 2023-07-20 | 9.90 | $9.85 | 249345 |
| 2023-07-19 | 9.91 | $9.90 | 177136 |
| 2023-07-18 | 9.90 | $9.86 | 203719 |
| 2023-07-17 | 9.91 | $9.82 | 196800 |
| 2023-07-14 | 9.93 | $9.89 | 133300 |
| 2023-07-13 | 9.93 | $9.94 | 149348 |
| 2023-07-12 | 9.91 | $9.94 | 135300 |
| 2023-07-11 | 9.89 | $9.84 | 186100 |
| 2023-07-10 | 9.90 | $9.76 | 233945 |
| 2023-07-07 | 9.94 | $9.80 | 149952 |
| 2023-07-06 | 9.96 | $9.85 | 130700 |
| 2023-07-05 | 9.98 | $9.95 | 211400 |
| 2023-07-03 | 9.96 | $9.97 | 140900 |
| 2023-06-30 | 9.94 | $9.96 | 119400 |
| 2023-06-29 | 9.91 | $9.91 | 138111 |
| 2023-06-28 | 9.89 | $9.96 | 138700 |
| 2023-06-27 | 9.85 | $9.87 | 198400 |
| 2023-06-26 | 9.82 | $9.87 | 175518 |
| 2023-06-23 | 9.79 | $9.75 | 206760 |
| 2023-06-22 | 9.79 | $9.84 | 107808 |
| 2023-06-21 | 9.76 | $9.86 | 134848 |
| 2023-06-20 | 9.72 | $9.86 | 240400 |
| 2023-06-16 | 9.67 | $9.73 | 205700 |
| 2023-06-15 | 9.65 | $9.69 | 254268 |
| 2023-06-14 | 9.63 | $9.66 | 212710 |
| 2023-06-13 | 9.62 | $9.64 | 136945 |
| 2023-06-12 | 9.62 | $9.63 | 132923 |
| 2023-06-09 | 9.62 | $9.62 | 114000 |
| 2023-06-08 | 9.62 | $9.65 | 121720 |
| 2023-06-07 | 9.62 | $9.62 | 199920 |
| 2023-06-06 | 9.62 | $9.60 | 375221 |
| 2023-06-05 | 9.63 | $9.72 | 177391 |
| 2023-06-02 | 9.60 | $9.88 | 158700 |
| 2023-06-01 | 9.52 | $9.69 | 139800 |
| 2023-05-31 | 9.49 | $9.63 | 122900 |
| 2023-05-30 | 9.46 | $9.57 | 108300 |
| 2023-05-26 | 9.45 | $9.49 | 164439 |
| 2023-05-25 | 9.47 | $9.45 | 158400 |
| 2023-05-24 | 9.50 | $9.45 | 118104 |
| 2023-05-23 | 9.55 | $9.54 | 255717 |
| 2023-05-22 | 9.57 | $9.51 | 326701 |
| 2023-05-19 | 9.61 | $9.59 | 178500 |
| 2023-05-18 | 9.64 | $9.57 | 138000 |
| 2023-05-17 | 9.68 | $9.58 | 237400 |
| 2023-05-16 | 9.73 | $9.61 | 120900 |
| 2023-05-15 | 9.78 | $9.65 | 162702 |
| 2023-05-12 | 9.83 | $9.68 | 174730 |
| 2023-05-11 | 9.88 | $9.72 | 177300 |
| 2023-05-10 | 9.93 | $9.77 | 284046 |
| 2023-05-09 | 9.97 | $9.91 | 240144 |
| 2023-05-08 | 9.98 | $9.98 | 188300 |
| 2023-05-05 | 9.96 | $10.03 | 295311 |
| 2023-05-04 | 9.92 | $9.85 | 175627 |
| 2023-05-03 | 9.94 | $9.95 | 183728 |
| 2023-05-02 | 9.92 | $9.89 | 173400 |
| 2023-05-01 | 9.92 | $9.97 | 245900 |
| 2023-04-28 | 9.89 | $9.89 | 163126 |
| 2023-04-27 | 9.87 | $9.83 | 242000 |
| 2023-04-26 | 9.88 | $9.85 | 193000 |
| 2023-04-25 | 9.88 | $9.77 | 143900 |
| 2023-04-24 | 9.90 | $9.86 | 166400 |
| 2023-04-21 | 9.89 | $9.81 | 180945 |
| 2023-04-20 | 9.91 | $9.80 | 174900 |
| 2023-04-19 | 9.92 | $9.93 | 114300 |
| 2023-04-18 | 9.90 | $9.96 | 138900 |
| 2023-04-17 | 9.86 | $9.92 | 126700 |
| 2023-04-14 | 9.82 | $9.91 | 241243 |
| 2023-04-13 | 9.78 | $9.90 | 181316 |
| 2023-04-12 | 9.74 | $9.92 | 163513 |
| 2023-04-11 | 9.68 | $9.75 | 203606 |
| 2023-04-10 | 9.65 | $9.66 | 285021 |
| 2023-04-06 | 9.65 | $9.66 | 187900 |
| 2023-04-05 | 9.66 | $9.74 | 313500 |
| 2023-04-04 | 9.63 | $9.66 | 270630 |
| 2023-04-03 | 9.63 | $9.82 | 237525 |
| 2023-03-31 | 9.58 | $9.72 | 256544 |
| 2023-03-30 | 9.56 | $9.74 | 106020 |
| 2023-03-29 | 9.52 | $9.70 | 122007 |
| 2023-03-28 | 9.48 | $9.54 | 137541 |
| 2023-03-27 | 9.50 | $9.64 | 222312 |
| 2023-03-24 | 9.48 | $9.44 | 286236 |
| 2023-03-23 | 9.53 | $9.55 | 193622 |
| 2023-03-22 | 9.56 | $9.49 | 360900 |
| 2023-03-21 | 9.61 | $9.74 | 226504 |
| 2023-03-20 | 9.60 | $9.68 | 227102 |
| 2023-03-17 | 9.61 | $9.55 | 178017 |
| 2023-03-16 | 9.66 | $9.57 | 453738 |
| 2023-03-15 | 9.72 | $9.78 | 248641 |
| 2023-03-14 | 9.72 | $9.68 | 199500 |
| 2023-03-13 | 9.77 | $9.57 | 315825 |
| 2023-03-10 | 9.85 | $9.78 | 270816 |
| 2023-03-09 | 9.90 | $9.72 | 344436 |
| 2023-03-08 | 9.97 | $9.99 | 180122 |
| 2023-03-07 | 9.97 | $9.96 | 259000 |
| 2023-03-06 | 9.98 | $9.88 | 366800 |
| 2023-03-03 | 10.02 | $9.98 | 203900 |
| 2023-03-02 | 10.04 | $10.02 | 222400 |
| 2023-03-01 | 10.05 | $10.07 | 143710 |
| 2023-02-28 | 10.04 | $10.13 | 200000 |
| 2023-02-27 | 10.01 | $10.11 | 169545 |
| 2023-02-24 | 9.99 | $10.00 | 199200 |
| 2023-02-23 | 9.99 | $10.03 | 232900 |
| 2023-02-22 | 9.99 | $9.87 | 239153 |
| 2023-02-21 | 10.03 | $9.91 | 440928 |
| 2023-02-17 | 10.07 | $10.01 | 246746 |
| 2023-02-16 | 10.09 | $9.96 | 165823 |
| 2023-02-15 | 10.13 | $10.10 | 198600 |
| 2023-02-14 | 10.13 | $10.04 | 233100 |
| 2023-02-13 | 10.15 | $10.07 | 183146 |
| 2023-02-10 | 10.16 | $10.10 | 127219 |
| 2023-02-09 | 10.17 | $10.05 | 120949 |
| 2023-02-08 | 10.19 | $10.03 | 253423 |
| 2023-02-07 | 10.22 | $10.14 | 154210 |
| 2023-02-06 | 10.22 | $10.05 | 288600 |
| 2023-02-03 | 10.24 | $10.19 | 320600 |
| 2023-02-02 | 10.23 | $10.24 | 185100 |
| 2023-02-01 | 10.19 | $10.19 | 204500 |
| 2023-01-31 | 10.16 | $10.15 | 154100 |
| 2023-01-30 | 10.13 | $10.01 | 196148 |
| 2023-01-27 | 10.14 | $10.07 | 163049 |
| 2023-01-26 | 10.12 | $10.00 | 287941 |
| 2023-01-25 | 10.13 | $9.98 | 254027 |
| 2023-01-24 | 10.14 | $10.06 | 345026 |
| 2023-01-23 | 10.12 | $10.21 | 333628 |
| 2023-01-20 | 10.05 | $10.15 | 568100 |
| 2023-01-19 | 9.97 | $10.05 | 220429 |
| 2023-01-18 | 9.92 | $10.04 | 281800 |
| 2023-01-17 | 9.85 | $9.97 | 188725 |
| 2023-01-13 | 9.79 | $10.01 | 237129 |
| 2023-01-12 | 9.70 | $9.99 | 134400 |
| 2023-01-11 | 9.59 | $9.90 | 208900 |
| 2023-01-10 | 9.49 | $9.79 | 152104 |
| 2023-01-09 | 9.41 | $9.72 | 141641 |
| 2023-01-06 | 9.33 | $9.67 | 181022 |
| 2023-01-05 | 9.25 | $9.43 | 192200 |
| 2023-01-04 | 9.24 | $9.47 | 178036 |
| 2023-01-03 | 9.21 | $9.36 | 194034 |
| 2022-12-30 | 9.21 | $9.22 | 288900 |
| 2022-12-29 | 9.26 | $9.25 | 277600 |
| 2022-12-28 | 9.32 | $9.21 | 271829 |
| 2022-12-27 | 9.41 | $9.30 | 379224 |
| 2022-12-23 | 9.48 | $9.50 | 264211 |
| 2022-12-22 | 9.52 | $9.36 | 391100 |
| 2022-12-21 | 9.61 | $9.46 | 232016 |
| 2022-12-20 | 9.68 | $9.50 | 456400 |
| 2022-12-19 | 9.77 | $9.55 | 285400 |
| 2022-12-16 | 9.85 | $9.72 | 203604 |
| 2022-12-15 | 9.90 | $9.78 | 231941 |
| 2022-12-14 | 9.95 | $9.87 | 416101 |
| 2022-12-13 | 9.97 | $9.85 | 217001 |
| 2022-12-12 | 10.00 | $9.90 | 225875 |
| 2022-12-09 | 10.03 | $9.86 | 162400 |
| 2022-12-08 | 10.07 | $9.98 | 168200 |
| 2022-12-07 | 10.08 | $9.99 | 131300 |
| 2022-12-06 | 10.08 | $9.91 | 148500 |
| 2022-12-05 | 10.11 | $9.92 | 186600 |
| 2022-12-02 | 10.15 | $9.99 | 170910 |
| 2022-12-01 | 10.16 | $10.05 | 155700 |
| 2022-11-30 | 10.16 | $10.16 | 245605 |
| 2022-11-29 | 10.12 | $10.00 | 157624 |
| 2022-11-28 | 10.11 | $9.95 | 187800 |
| 2022-11-25 | 10.12 | $10.01 | 96606 |
| 2022-11-23 | 10.10 | $10.00 | 172445 |
| 2022-11-22 | 10.09 | $10.02 | 218800 |
| 2022-11-21 | 10.05 | $9.89 | 310200 |
| 2022-11-18 | 10.05 | $10.03 | 136907 |
| 2022-11-17 | 10.00 | $9.99 | 164200 |
| 2022-11-16 | 9.95 | $10.06 | 204020 |
| 2022-11-15 | 9.86 | $9.92 | 190900 |
| 2022-11-14 | 9.79 | $9.63 | 212100 |
| 2022-11-11 | 9.80 | $9.74 | 149600 |
| 2022-11-10 | 9.77 | $9.73 | 209549 |
| 2022-11-09 | 9.73 | $9.55 | 213800 |
| 2022-11-08 | 9.74 | $9.72 | 170700 |
| 2022-11-07 | 9.69 | $9.68 | 117300 |
| 2022-11-04 | 9.64 | $9.60 | 174300 |
| 2022-11-03 | 9.61 | $9.52 | 129400 |
| 2022-11-02 | 9.59 | $9.64 | 166400 |
| 2022-11-01 | 9.52 | $9.74 | 128100 |
| 2022-10-31 | 9.41 | $9.57 | 127310 |
| 2022-10-28 | 9.32 | $9.54 | 138500 |
| 2022-10-27 | 9.22 | $9.44 | 157500 |
| 2022-10-26 | 9.14 | $9.33 | 142100 |
| 2022-10-25 | 9.06 | $9.30 | 160900 |
| 2022-10-24 | 8.99 | $9.29 | 288934 |
| 2022-10-21 | 8.89 | $9.10 | 232100 |
| 2022-10-20 | 8.85 | $8.92 | 171800 |
| 2022-10-19 | 8.85 | $9.01 | 235015 |
| 2022-10-18 | 8.82 | $9.09 | 248827 |
| 2022-10-17 | 8.77 | $8.88 | 195843 |
| 2022-10-14 | 8.78 | $8.80 | 139336 |
| 2022-10-13 | 8.82 | $8.83 | 124200 |
| 2022-10-12 | 8.86 | $8.92 | 138623 |
| 2022-10-11 | 8.89 | $8.98 | 157334 |
| 2022-10-10 | 8.90 | $9.00 | 189200 |
| 2022-10-07 | 8.92 | $9.08 | 350334 |
| 2022-10-06 | 8.92 | $9.08 | 111845 |
| 2022-10-05 | 8.93 | $9.15 | 147742 |
| 2022-10-04 | 8.92 | $9.30 | 168342 |
| 2022-10-03 | 8.86 | $9.05 | 176574 |
| 2022-09-30 | 8.88 | $8.88 | 304423 |
| 2022-09-29 | 8.96 | $8.96 | 171000 |
| 2022-09-28 | 9.04 | $9.18 | 157320 |
| 2022-09-27 | 9.07 | $8.93 | 169441 |
| 2022-09-26 | 9.20 | $9.01 | 214500 |
| 2022-09-23 | 9.33 | $9.16 | 222325 |
| 2022-09-22 | 9.45 | $9.42 | 162931 |
| 2022-09-21 | 9.51 | $9.56 | 120820 |
| 2022-09-20 | 9.56 | $9.53 | 208222 |
| 2022-09-19 | 9.62 | $9.61 | 197880 |
| 2022-09-16 | 9.67 | $9.66 | 202045 |
| 2022-09-15 | 9.73 | $9.59 | 226660 |
| 2022-09-14 | 9.82 | $9.83 | 216130 |
| 2022-09-13 | 9.86 | $9.81 | 180300 |
| 2022-09-12 | 9.92 | $10.00 | 210425 |
| 2022-09-09 | 9.93 | $10.01 | 141126 |
| 2022-09-08 | 9.94 | $10.02 | 177500 |
| 2022-09-07 | 9.96 | $9.96 | 121408 |
| 2022-09-06 | 10.00 | $9.83 | 162929 |
| 2022-09-02 | 10.09 | $9.91 | 80509 |
| 2022-09-01 | 10.18 | $9.90 | 149300 |
| 2022-08-31 | 10.29 | $10.00 | 345400 |
| 2022-08-30 | 10.40 | $10.26 | 106900 |
| 2022-08-29 | 10.44 | $10.34 | 128615 |
| 2022-08-26 | 10.47 | $10.30 | 110750 |
| 2022-08-25 | 10.52 | $10.46 | 126100 |
| 2022-08-24 | 10.53 | $10.44 | 238700 |
| 2022-08-23 | 10.55 | $10.34 | 324635 |
| 2022-08-22 | 10.60 | $10.35 | 282900 |
| 2022-08-19 | 10.65 | $10.41 | 172802 |
| 2022-08-18 | 10.69 | $10.52 | 148940 |
| 2022-08-17 | 10.71 | $10.51 | 186116 |
| 2022-08-16 | 10.73 | $10.69 | 116226 |
| 2022-08-15 | 10.69 | $10.62 | 155247 |
| 2022-08-12 | 10.66 | $10.69 | 100300 |
| 2022-08-11 | 10.60 | $10.57 | 124312 |
| 2022-08-10 | 10.56 | $10.54 | 162746 |
| 2022-08-09 | 10.52 | $10.43 | 93600 |
| 2022-08-08 | 10.50 | $10.42 | 129085 |
| 2022-08-05 | 10.48 | $10.36 | 70700 |
| 2022-08-04 | 10.46 | $10.39 | 150800 |
| 2022-08-03 | 10.43 | $10.46 | 166709 |
| 2022-08-02 | 10.37 | $10.42 | 128432 |
| 2022-08-01 | 10.30 | $10.45 | 198600 |
| 2022-07-29 | 10.21 | $10.37 | 212348 |
| 2022-07-28 | 10.12 | $10.28 | 197000 |
| 2022-07-27 | 10.03 | $10.18 | 115100 |
| 2022-07-26 | 9.96 | $10.04 | 132800 |
| 2022-07-25 | 9.92 | $10.06 | 184927 |
| 2022-07-22 | 9.85 | $9.94 | 313800 |
| 2022-07-21 | 9.81 | $9.93 | 213000 |
| 2022-07-20 | 9.77 | $9.90 | 169820 |
| 2022-07-19 | 9.72 | $9.81 | 184600 |
| 2022-07-18 | 9.69 | $9.67 | 102500 |
| 2022-07-15 | 9.70 | $9.77 | 563500 |
| 2022-07-14 | 9.69 | $9.68 | 161000 |
| 2022-07-13 | 9.70 | $9.66 | 318038 |
| 2022-07-12 | 9.71 | $9.68 | 163744 |
| 2022-07-11 | 9.73 | $9.68 | 208436 |
| 2022-07-08 | 9.75 | $9.78 | 141040 |
| 2022-07-07 | 9.74 | $9.84 | 162143 |
| 2022-07-06 | 9.72 | $9.77 | 136117 |
| 2022-07-05 | 9.71 | $9.76 | 139406 |
| 2022-07-01 | 9.70 | $9.81 | 134303 |
| 2022-06-30 | 9.68 | $9.77 | 115000 |
| 2022-06-29 | 9.67 | $9.70 | 147236 |
| 2022-06-28 | 9.67 | $9.75 | 90826 |
| 2022-06-27 | 9.67 | $9.76 | 126638 |
| 2022-06-24 | 9.66 | $9.82 | 137236 |
| 2022-06-23 | 9.64 | $9.64 | 167300 |
| 2022-06-22 | 9.66 | $9.60 | 250942 |
| 2022-06-21 | 9.71 | $9.67 | 246600 |
| 2022-06-17 | 9.75 | $9.70 | 184700 |
| 2022-06-16 | 9.80 | $9.60 | 502146 |
| 2022-06-15 | 9.88 | $9.63 | 350400 |
| 2022-06-14 | 9.97 | $9.56 | 254229 |
| 2022-06-13 | 10.11 | $9.67 | 321534 |
| 2022-06-10 | 10.24 | $9.98 | 102900 |
| 2022-06-09 | 10.30 | $10.13 | 127500 |
| 2022-06-08 | 10.33 | $10.27 | 80600 |
| 2022-06-07 | 10.32 | $10.30 | 99341 |
| 2022-06-06 | 10.29 | $10.24 | 107300 |
| 2022-06-03 | 10.27 | $10.26 | 134200 |
| 2022-06-02 | 10.25 | $10.32 | 170100 |
| 2022-06-01 | 10.19 | $10.33 | 131344 |
| 2022-05-31 | 10.12 | $10.33 | 145400 |
| 2022-05-27 | 10.03 | $10.42 | 175047 |
| 2022-05-26 | 9.90 | $10.23 | 241544 |
| 2022-05-25 | 9.80 | $10.02 | 143038 |
| 2022-05-24 | 9.74 | $9.92 | 180400 |
| 2022-05-23 | 9.71 | $9.94 | 255226 |
| 2022-05-20 | 9.67 | $9.88 | 806100 |
| 2022-05-19 | 9.63 | $9.85 | 136911 |
| 2022-05-18 | 9.61 | $9.80 | 491600 |
| 2022-05-17 | 9.60 | $9.66 | 160300 |
| 2022-05-16 | 9.63 | $9.59 | 475628 |
| 2022-05-13 | 9.70 | $9.69 | 174000 |
| 2022-05-12 | 9.76 | $9.66 | 298836 |
| 2022-05-11 | 9.84 | $9.82 | 140626 |
| 2022-05-10 | 9.89 | $9.84 | 158209 |
| 2022-05-09 | 9.95 | $9.80 | 249200 |
| 2022-05-06 | 10.04 | $9.97 | 210207 |
| 2022-05-05 | 10.11 | $10.08 | 218325 |
| 2022-05-04 | 10.15 | $10.32 | 192714 |
| 2022-05-03 | 10.13 | $10.20 | 134610 |
| 2022-05-02 | 10.14 | $10.17 | 168700 |
| 2022-04-29 | 10.17 | $10.20 | 152646 |
| 2022-04-28 | 10.21 | $10.30 | 216800 |
| 2022-04-27 | 10.22 | $10.22 | 147600 |
| 2022-04-26 | 10.26 | $10.17 | 298456 |
| 2022-04-25 | 10.33 | $10.33 | 306200 |
| 2022-04-22 | 10.36 | $10.35 | 170900 |
| 2022-04-21 | 10.41 | $10.43 | 116300 |
| 2022-04-20 | 10.43 | $10.46 | 192532 |
| 2022-04-19 | 10.46 | $10.35 | 324200 |
| 2022-04-18 | 10.53 | $10.31 | 238043 |
| 2022-04-14 | 10.63 | $10.36 | 726700 |
| 2022-04-13 | 10.74 | $10.53 | 171000 |
| 2022-04-12 | 10.82 | $10.57 | 200700 |
| 2022-04-11 | 10.90 | $10.53 | 241300 |
| 2022-04-08 | 11.02 | $10.74 | 134300 |
| 2022-04-07 | 11.09 | $10.77 | 185118 |
| 2022-04-06 | 11.17 | $10.91 | 237844 |
| 2022-04-05 | 11.22 | $11.11 | 292700 |
| 2022-04-04 | 11.21 | $11.34 | 325600 |
| 2022-04-01 | 11.13 | $11.14 | 331800 |
| 2022-03-31 | 11.09 | $11.18 | 286348 |
| 2022-03-30 | 11.03 | $11.13 | 128000 |
| 2022-03-29 | 10.97 | $11.07 | 302900 |
| 2022-03-28 | 10.91 | $10.93 | 147248 |
| 2022-03-25 | 10.89 | $11.00 | 187149 |
| 2022-03-24 | 10.84 | $11.15 | 846500 |
| 2022-03-23 | 10.73 | $10.85 | 238500 |
| 2022-03-22 | 10.69 | $10.85 | 143313 |
| 2022-03-21 | 10.64 | $10.81 | 282000 |
| 2022-03-18 | 10.60 | $10.83 | 155917 |
| 2022-03-17 | 10.54 | $10.80 | 125027 |
| 2022-03-16 | 10.48 | $10.59 | 184194 |
| 2022-03-15 | 10.48 | $10.41 | 189000 |
| 2022-03-14 | 10.55 | $10.33 | 250200 |
| 2022-03-11 | 10.65 | $10.53 | 232800 |
| 2022-03-10 | 10.71 | $10.63 | 145200 |
| 2022-03-09 | 10.76 | $10.77 | 112138 |
| 2022-03-08 | 10.77 | $10.69 | 152214 |
| 2022-03-07 | 10.82 | $10.76 | 202700 |
| 2022-03-04 | 10.86 | $10.89 | 196611 |
| 2022-03-03 | 10.87 | $10.96 | 136600 |
| 2022-03-02 | 10.85 | $11.04 | 157121 |
| 2022-03-01 | 10.82 | $10.95 | 122200 |
| 2022-02-28 | 10.80 | $10.92 | 169900 |
| 2022-02-25 | 10.79 | $10.93 | 262403 |
| 2022-02-24 | 10.79 | $10.78 | 421529 |
| 2022-02-23 | 10.83 | $10.83 | 246545 |
| 2022-02-22 | 10.87 | $10.84 | 279401 |
| 2022-02-18 | 10.92 | $10.99 | 198312 |
| 2022-02-17 | 10.93 | $10.94 | 147730 |
| 2022-02-16 | 10.97 | $11.02 | 171715 |
| 2022-02-15 | 10.99 | $10.94 | 267514 |
| 2022-02-14 | 11.05 | $10.97 | 233728 |
| 2022-02-11 | 11.11 | $11.12 | 203900 |
| 2022-02-10 | 11.14 | $11.26 | 481612 |
| 2022-02-09 | 11.14 | $11.27 | 194700 |
| 2022-02-08 | 11.13 | $11.17 | 200730 |
| 2022-02-07 | 11.16 | $11.13 | 280126 |
| 2022-02-04 | 11.21 | $11.16 | 379035 |
| 2022-02-03 | 11.27 | $11.29 | 171746 |
| 2022-02-02 | 11.31 | $11.50 | 195345 |
| 2022-02-01 | 11.28 | $11.47 | 154715 |
| 2022-01-31 | 11.27 | $11.35 | 156400 |
| 2022-01-28 | 11.29 | $11.34 | 158722 |
| 2022-01-27 | 11.33 | $11.39 | 146316 |
| 2022-01-26 | 11.36 | $11.34 | 211180 |
| 2022-01-25 | 11.42 | $11.32 | 220917 |
| 2022-01-24 | 11.50 | $11.26 | 788900 |
| 2022-01-21 | 11.62 | $11.29 | 498297 |
| 2022-01-20 | 11.76 | $11.61 | 138600 |
| 2022-01-19 | 11.83 | $11.69 | 174046 |
| 2022-01-18 | 11.89 | $11.72 | 321900 |
| 2022-01-14 | 11.96 | $11.87 | 187517 |
| 2022-01-13 | 11.99 | $11.91 | 164700 |
| 2022-01-12 | 12.03 | $12.00 | 135200 |
| 2022-01-11 | 12.04 | $12.00 | 125400 |
| 2022-01-10 | 12.05 | $11.95 | 189400 |
| 2022-01-07 | 12.08 | $12.04 | 120500 |
| 2022-01-06 | 12.09 | $12.01 | 209100 |
| 2022-01-05 | 12.11 | $12.11 | 211800 |
| 2022-01-04 | 12.11 | $12.19 | 143728 |
| 2022-01-03 | 12.08 | $12.16 | 187142 |
| 2021-12-31 | 12.05 | $12.13 | 175614 |
| 2021-12-30 | 12.03 | $12.08 | 132100 |
| 2021-12-29 | 12.01 | $12.13 | 217642 |
| 2021-12-28 | 11.98 | $12.09 | 162043 |
| 2021-12-27 | 11.96 | $12.05 | 182200 |
| 2021-12-23 | 11.94 | $12.14 | 130500 |
| 2021-12-22 | 11.90 | $12.03 | 174702 |
| 2021-12-21 | 11.88 | $11.93 | 179900 |
| 2021-12-20 | 11.89 | $11.90 | 177112 |
| 2021-12-17 | 11.91 | $11.98 | 173936 |
| 2021-12-16 | 11.91 | $11.95 | 149000 |
| 2021-12-15 | 11.93 | $11.96 | 204400 |
| 2021-12-14 | 11.95 | $11.91 | 289000 |
| 2021-12-13 | 12.00 | $11.96 | 243917 |
| 2021-12-10 | 12.04 | $12.09 | 212140 |
| 2021-12-09 | 12.04 | $12.09 | 164600 |
| 2021-12-08 | 12.06 | $12.09 | 284837 |
| 2021-12-07 | 12.07 | $12.12 | 165400 |
| 2021-12-06 | 12.08 | $12.05 | 204700 |
| 2021-12-03 | 12.12 | $11.86 | 302715 |
| 2021-12-02 | 12.23 | $12.05 | 219426 |
| 2021-12-01 | 12.30 | $12.28 | 126800 |
| 2021-11-30 | 12.32 | $12.25 | 144049 |
| 2021-11-29 | 12.35 | $12.33 | 161420 |
| 2021-11-26 | 12.36 | $12.26 | 137804 |
| 2021-11-24 | 12.40 | $12.37 | 192425 |
| 2021-11-23 | 12.41 | $12.29 | 269400 |
| 2021-11-22 | 12.45 | $12.35 | 304100 |
| 2021-11-19 | 12.48 | $12.42 | 169535 |
| 2021-11-18 | 12.49 | $12.42 | 153200 |
| 2021-11-17 | 12.50 | $12.47 | 179800 |
| 2021-11-16 | 12.49 | $12.45 | 212300 |
| 2021-11-15 | 12.50 | $12.47 | 183205 |
| 2021-11-12 | 12.49 | $12.60 | 363200 |
| 2021-11-11 | 12.45 | $12.41 | 76030 |
| 2021-11-10 | 12.45 | $12.37 | 101404 |
| 2021-11-09 | 12.46 | $12.43 | 149233 |
| 2021-11-08 | 12.46 | $12.42 | 156213 |
| 2021-11-05 | 12.46 | $12.40 | 168900 |
| 2021-11-04 | 12.46 | $12.40 | 187700 |
| 2021-11-03 | 12.46 | $12.53 | 338340 |
| 2021-11-02 | 12.42 | $12.46 | 210733 |
| 2021-11-01 | 12.40 | $12.41 | 92208 |
| 2021-10-29 | 12.38 | $12.44 | 99800 |
| 2021-10-28 | 12.35 | $12.45 | 250300 |
| 2021-10-27 | 12.31 | $12.35 | 253200 |
| 2021-10-26 | 12.30 | $12.33 | 247224 |
| 2021-10-25 | 12.28 | $12.30 | 72613 |
| 2021-10-22 | 12.27 | $12.29 | 120519 |
| 2021-10-21 | 12.27 | $12.30 | 117400 |
| 2021-10-20 | 12.25 | $12.32 | 172821 |
| 2021-10-19 | 12.23 | $12.33 | 142630 |
| 2021-10-18 | 12.21 | $12.27 | 189148 |
| 2021-10-15 | 12.19 | $12.24 | 197400 |
| 2021-10-14 | 12.18 | $12.24 | 144634 |
| 2021-10-13 | 12.18 | $12.22 | 174345 |
| 2021-10-12 | 12.17 | $12.19 | 95448 |
| 2021-10-11 | 12.18 | $12.22 | 115300 |
| 2021-10-08 | 12.18 | $12.26 | 347800 |
| 2021-10-07 | 12.17 | $12.15 | 163834 |
| 2021-10-06 | 12.19 | $12.17 | 166204 |
| 2021-10-05 | 12.21 | $12.18 | 153629 |
| 2021-10-04 | 12.23 | $12.15 | 239800 |
| 2021-10-01 | 12.27 | $12.14 | 563500 |
| 2021-09-30 | 12.32 | $12.27 | 200210 |
| 2021-09-29 | 12.34 | $12.32 | 107718 |
| 2021-09-28 | 12.35 | $12.29 | 214733 |
| 2021-09-27 | 12.37 | $12.39 | 127700 |
| 2021-09-24 | 12.36 | $12.41 | 168400 |
| 2021-09-23 | 12.35 | $12.40 | 214200 |
| 2021-09-22 | 12.33 | $12.38 | 196903 |
| 2021-09-21 | 12.32 | $12.32 | 180021 |
| 2021-09-20 | 12.33 | $12.30 | 234300 |
| 2021-09-17 | 12.34 | $12.35 | 185200 |
| 2021-09-16 | 12.34 | $12.33 | 96600 |
| 2021-09-15 | 12.35 | $12.32 | 173668 |
| 2021-09-14 | 12.37 | $12.30 | 234600 |
| 2021-09-13 | 12.39 | $12.49 | 202600 |
| 2021-09-10 | 12.36 | $12.37 | 105746 |
| 2021-09-09 | 12.36 | $12.39 | 139334 |
| 2021-09-08 | 12.35 | $12.38 | 141046 |
| 2021-09-07 | 12.35 | $12.29 | 256000 |
| 2021-09-03 | 12.37 | $12.31 | 68300 |
| 2021-09-02 | 12.39 | $12.34 | 190902 |
| 2021-09-01 | 12.41 | $12.44 | 343043 |
| 2021-08-31 | 12.40 | $12.42 | 236011 |
| 2021-08-30 | 12.40 | $12.41 | 121600 |
| 2021-08-27 | 12.39 | $12.39 | 100521 |
| 2021-08-26 | 12.40 | $12.33 | 143400 |
| 2021-08-25 | 12.42 | $12.38 | 151825 |
| 2021-08-24 | 12.43 | $12.38 | 112500 |
| 2021-08-23 | 12.44 | $12.42 | 210328 |
| 2021-08-20 | 12.44 | $12.37 | 159300 |
| 2021-08-19 | 12.46 | $12.41 | 265600 |
| 2021-08-18 | 12.47 | $12.39 | 173200 |
| 2021-08-17 | 12.48 | $12.46 | 209600 |
| 2021-08-16 | 12.48 | $12.45 | 107018 |
| 2021-08-13 | 12.48 | $12.48 | 62226 |
| 2021-08-12 | 12.47 | $12.44 | 72912 |
| 2021-08-11 | 12.46 | $12.44 | 125334 |
| 2021-08-10 | 12.46 | $12.41 | 169200 |
| 2021-08-09 | 12.46 | $12.49 | 139621 |
| 2021-08-06 | 12.44 | $12.47 | 167900 |
| 2021-08-05 | 12.42 | $12.45 | 218237 |
| 2021-08-04 | 12.39 | $12.50 | 148044 |
| 2021-08-03 | 12.35 | $12.47 | 114900 |
| 2021-08-02 | 12.31 | $12.43 | 186100 |
| 2021-07-30 | 12.27 | $12.39 | 65705 |
| 2021-07-29 | 12.23 | $12.38 | 70900 |
| 2021-07-28 | 12.20 | $12.34 | 130891 |
| 2021-07-27 | 12.16 | $12.28 | 236200 |
| 2021-07-26 | 12.14 | $12.25 | 192703 |
| 2021-07-23 | 12.12 | $12.17 | 112843 |
| 2021-07-22 | 12.13 | $12.13 | 106400 |
| 2021-07-21 | 12.16 | $12.16 | 145743 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.29
2026-07-17
Close Price
$10.12
Vol: 467324
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.40
Average
49.25
Maximum
72.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.29 | $10.12 | 467324 |
| 2026-07-16 | 46.84 | $10.15 | 376300 |
| 2026-07-15 | 47.88 | $10.17 | 291600 |
| 2026-07-14 | 48.91 | $10.19 | 278700 |
| 2026-07-13 | 46.73 | $10.15 | 394822 |
| 2026-07-10 | 50.30 | $10.22 | 227824 |
| 2026-07-09 | 49.25 | $10.20 | 355207 |
| 2026-07-08 | 45.41 | $10.13 | 647900 |
| 2026-07-07 | 47.35 | $10.17 | 321200 |
| 2026-07-06 | 50.44 | $10.23 | 318711 |
| 2026-07-02 | 48.85 | $10.20 | 407916 |
| 2026-07-01 | 54.96 | $10.31 | 321417 |
| 2026-06-30 | 54.47 | $10.30 | 412435 |
| 2026-06-29 | 51.98 | $10.25 | 441723 |
| 2026-06-26 | 49.35 | $10.20 | 399700 |
| 2026-06-25 | 50.94 | $10.23 | 347120 |
| 2026-06-24 | 47.74 | $10.17 | 217510 |
| 2026-06-23 | 48.24 | $10.18 | 293800 |
| 2026-06-22 | 46.10 | $10.14 | 240500 |
| 2026-06-18 | 46.56 | $10.15 | 280006 |
| 2026-06-17 | 45.01 | $10.12 | 358017 |
| 2026-06-16 | 49.07 | $10.21 | 210413 |
| 2026-06-15 | 46.52 | $10.16 | 320680 |
| 2026-06-12 | 46.01 | $10.15 | 217900 |
| 2026-06-11 | 46.43 | $10.16 | 211000 |
| 2026-06-10 | 43.47 | $10.10 | 245704 |
| 2026-06-09 | 45.04 | $10.14 | 284632 |
| 2026-06-08 | 44.08 | $10.12 | 373800 |
| 2026-06-05 | 42.64 | $10.09 | 405626 |
| 2026-06-04 | 45.22 | $10.16 | 483800 |
| 2026-06-03 | 47.96 | $10.23 | 363822 |
| 2026-06-02 | 52.28 | $10.33 | 306903 |
| 2026-06-01 | 50.59 | $10.29 | 252901 |
| 2026-05-29 | 51.90 | $10.32 | 131300 |
| 2026-05-28 | 52.76 | $10.34 | 205142 |
| 2026-05-27 | 52.76 | $10.34 | 305700 |
| 2026-05-26 | 50.53 | $10.28 | 252600 |
| 2026-05-22 | 47.80 | $10.21 | 274600 |
| 2026-05-21 | 48.90 | $10.24 | 925922 |
| 2026-05-20 | 48.14 | $10.22 | 672909 |
| 2026-05-19 | 39.68 | $10.02 | 327426 |
| 2026-05-18 | 39.99 | $10.03 | 388800 |
| 2026-05-15 | 41.21 | $10.07 | 451225 |
| 2026-05-14 | 44.79 | $10.18 | 294636 |
| 2026-05-13 | 44.79 | $10.18 | 317983 |
| 2026-05-12 | 43.99 | $10.16 | 432538 |
| 2026-05-11 | 41.16 | $10.09 | 956844 |
| 2026-05-08 | 44.20 | $10.19 | 474651 |
| 2026-05-07 | 44.82 | $10.21 | 634144 |
| 2026-05-06 | 51.81 | $10.41 | 1.1M |
| 2026-05-05 | 48.77 | $10.33 | 441803 |
| 2026-05-04 | 45.52 | $10.25 | 1.1M |
| 2026-05-01 | 47.30 | $10.30 | 2.5M |
| 2026-04-30 | 56.58 | $10.52 | 229004 |
| 2026-04-29 | 50.74 | $10.38 | 290000 |
| 2026-04-28 | 53.68 | $10.44 | 249444 |
| 2026-04-27 | 54.69 | $10.46 | 251209 |
| 2026-04-24 | 54.28 | $10.45 | 154421 |
| 2026-04-23 | 52.67 | $10.41 | 155483 |
| 2026-04-22 | 54.02 | $10.44 | 191100 |
| 2026-04-21 | 52.87 | $10.41 | 272100 |
| 2026-04-20 | 56.46 | $10.49 | 283300 |
| 2026-04-17 | 59.84 | $10.56 | 382518 |
| 2026-04-16 | 58.49 | $10.52 | 292300 |
| 2026-04-15 | 58.96 | $10.53 | 176731 |
| 2026-04-14 | 58.96 | $10.53 | 199785 |
| 2026-04-13 | 56.76 | $10.46 | 452441 |
| 2026-04-10 | 55.14 | $10.41 | 254200 |
| 2026-04-09 | 53.82 | $10.37 | 243400 |
| 2026-04-08 | 53.16 | $10.35 | 223200 |
| 2026-04-07 | 48.28 | $10.21 | 390501 |
| 2026-04-06 | 46.78 | $10.17 | 406545 |
| 2026-04-02 | 40.62 | $10.02 | 510024 |
| 2026-04-01 | 44.89 | $10.15 | 378500 |
| 2026-03-31 | 45.60 | $10.17 | 360000 |
| 2026-03-30 | 30.68 | $9.88 | 450368 |
| 2026-03-27 | 32.12 | $9.93 | 265006 |
| 2026-03-26 | 34.26 | $10.00 | 496921 |
| 2026-03-25 | 42.79 | $10.22 | 375700 |
| 2026-03-24 | 37.41 | $10.14 | 437726 |
| 2026-03-23 | 34.48 | $10.10 | 393100 |
| 2026-03-20 | 28.96 | $10.03 | 417046 |
| 2026-03-19 | 29.64 | $10.05 | 868203 |
| 2026-03-18 | 33.77 | $10.16 | 174245 |
| 2026-03-17 | 34.60 | $10.18 | 260300 |
| 2026-03-16 | 30.53 | $10.13 | 362443 |
| 2026-03-13 | 27.98 | $10.10 | 380409 |
| 2026-03-12 | 24.46 | $10.06 | 448834 |
| 2026-03-11 | 26.62 | $10.13 | 351745 |
| 2026-03-10 | 27.28 | $10.15 | 551200 |
| 2026-03-09 | 25.54 | $10.13 | 542297 |
| 2026-03-06 | 26.44 | $10.16 | 526506 |
| 2026-03-05 | 30.53 | $10.28 | 530836 |
| 2026-03-04 | 37.98 | $10.44 | 305248 |
| 2026-03-03 | 36.13 | $10.42 | 309700 |
| 2026-03-02 | 39.48 | $10.48 | 266029 |
| 2026-02-27 | 33.63 | $10.42 | 296000 |
| 2026-02-26 | 36.42 | $10.47 | 337446 |
| 2026-02-25 | 39.53 | $10.52 | 314835 |
| 2026-02-24 | 40.19 | $10.53 | 346900 |
| 2026-02-23 | 41.49 | $10.55 | 381600 |
| 2026-02-20 | 48.16 | $10.64 | 239500 |
| 2026-02-19 | 49.00 | $10.65 | 262900 |
| 2026-02-18 | 47.27 | $10.63 | 354946 |
| 2026-02-17 | 50.52 | $10.67 | 349141 |
| 2026-02-13 | 48.85 | $10.65 | 238721 |
| 2026-02-12 | 46.26 | $10.62 | 249500 |
| 2026-02-11 | 52.11 | $10.69 | 363700 |
| 2026-02-10 | 46.61 | $10.63 | 201005 |
| 2026-02-09 | 44.59 | $10.61 | 246805 |
| 2026-02-06 | 43.58 | $10.60 | 293400 |
| 2026-02-05 | 40.48 | $10.57 | 266535 |
| 2026-02-04 | 49.00 | $10.67 | 254137 |
| 2026-02-03 | 51.04 | $10.69 | 280300 |
| 2026-02-02 | 52.07 | $10.70 | 232900 |
| 2026-01-30 | 49.15 | $10.67 | 261900 |
| 2026-01-29 | 48.15 | $10.66 | 380700 |
| 2026-01-28 | 47.16 | $10.65 | 318100 |
| 2026-01-27 | 45.17 | $10.63 | 266200 |
| 2026-01-26 | 43.14 | $10.61 | 162843 |
| 2026-01-23 | 42.12 | $10.60 | 192973 |
| 2026-01-22 | 44.39 | $10.63 | 297514 |
| 2026-01-21 | 38.05 | $10.57 | 400200 |
| 2026-01-20 | 30.54 | $10.51 | 420226 |
| 2026-01-16 | 31.76 | $10.53 | 686100 |
| 2026-01-15 | 35.84 | $10.59 | 363400 |
| 2026-01-14 | 39.01 | $10.63 | 427446 |
| 2026-01-13 | 42.60 | $10.67 | 214500 |
| 2026-01-12 | 42.60 | $10.67 | 256000 |
| 2026-01-09 | 44.44 | $10.69 | 252731 |
| 2026-01-08 | 40.79 | $10.66 | 352810 |
| 2026-01-07 | 44.49 | $10.70 | 226700 |
| 2026-01-06 | 46.50 | $10.72 | 215400 |
| 2026-01-05 | 42.83 | $10.69 | 306236 |
| 2026-01-02 | 41.56 | $10.68 | 489638 |
| 2025-12-31 | 42.45 | $10.69 | 490400 |
| 2025-12-30 | 45.23 | $10.72 | 257600 |
| 2025-12-29 | 45.23 | $10.72 | 180300 |
| 2025-12-26 | 45.23 | $10.72 | 240542 |
| 2025-12-24 | 45.23 | $10.72 | 141423 |
| 2025-12-23 | 42.15 | $10.69 | 202245 |
| 2025-12-22 | 43.70 | $10.71 | 217618 |
| 2025-12-19 | 39.45 | $10.67 | 301200 |
| 2025-12-18 | 39.45 | $10.67 | 309700 |
| 2025-12-17 | 37.32 | $10.65 | 269200 |
| 2025-12-16 | 38.61 | $10.67 | 241400 |
| 2025-12-15 | 38.61 | $10.67 | 300900 |
| 2025-12-12 | 38.61 | $10.67 | 247000 |
| 2025-12-11 | 38.61 | $10.67 | 294216 |
| 2025-12-10 | 40.32 | $10.70 | 217400 |
| 2025-12-09 | 38.60 | $10.68 | 215539 |
| 2025-12-08 | 40.25 | $10.71 | 302404 |
| 2025-12-05 | 40.81 | $10.72 | 243700 |
| 2025-12-04 | 44.91 | $10.79 | 356334 |
| 2025-12-03 | 46.83 | $10.82 | 217300 |
| 2025-12-02 | 46.10 | $10.81 | 304232 |
| 2025-12-01 | 43.91 | $10.78 | 277741 |
| 2025-11-28 | 46.30 | $10.82 | 159300 |
| 2025-11-26 | 44.13 | $10.79 | 201300 |
| 2025-11-25 | 40.33 | $10.74 | 525707 |
| 2025-11-24 | 37.07 | $10.70 | 301200 |
| 2025-11-21 | 29.78 | $10.62 | 538100 |
| 2025-11-20 | 26.76 | $10.59 | 375900 |
| 2025-11-19 | 26.76 | $10.59 | 289465 |
| 2025-11-18 | 29.02 | $10.65 | 282700 |
| 2025-11-17 | 31.09 | $10.70 | 346300 |
| 2025-11-14 | 31.52 | $10.71 | 284620 |
| 2025-11-13 | 31.52 | $10.71 | 310134 |
| 2025-11-12 | 37.03 | $10.83 | 222939 |
| 2025-11-11 | 38.09 | $10.85 | 153048 |
| 2025-11-10 | 33.59 | $10.80 | 210738 |
| 2025-11-07 | 32.66 | $10.79 | 301930 |
| 2025-11-06 | 34.50 | $10.83 | 224900 |
| 2025-11-05 | 39.20 | $10.92 | 202949 |
| 2025-11-04 | 40.36 | $10.94 | 237001 |
| 2025-11-03 | 40.36 | $10.94 | 244900 |
| 2025-10-31 | 44.53 | $11.01 | 255400 |
| 2025-10-30 | 44.53 | $11.01 | 107838 |
| 2025-10-29 | 45.75 | $11.03 | 180923 |
| 2025-10-28 | 48.26 | $11.07 | 167931 |
| 2025-10-27 | 47.57 | $11.06 | 211220 |
| 2025-10-24 | 46.22 | $11.04 | 379600 |
| 2025-10-23 | 46.80 | $11.05 | 186800 |
| 2025-10-22 | 47.92 | $11.07 | 152802 |
| 2025-10-21 | 45.43 | $11.03 | 298231 |
| 2025-10-20 | 37.62 | $10.92 | 369413 |
| 2025-10-17 | 30.78 | $10.84 | 344600 |
| 2025-10-16 | 33.39 | $10.90 | 274549 |
| 2025-10-15 | 34.79 | $10.93 | 217942 |
| 2025-10-14 | 37.27 | $10.98 | 276300 |
| 2025-10-13 | 37.78 | $10.99 | 198249 |
| 2025-10-10 | 34.36 | $10.95 | 223405 |
| 2025-10-09 | 38.93 | $11.04 | 134028 |
| 2025-10-08 | 41.87 | $11.09 | 242022 |
| 2025-10-07 | 41.87 | $11.09 | 283029 |
| 2025-10-06 | 38.52 | $11.05 | 296423 |
| 2025-10-03 | 40.75 | $11.09 | 236019 |
| 2025-10-02 | 42.51 | $11.12 | 228533 |
| 2025-10-01 | 49.22 | $11.22 | 231000 |
| 2025-09-30 | 48.44 | $11.21 | 565900 |
| 2025-09-29 | 49.15 | $11.22 | 268647 |
| 2025-09-26 | 48.44 | $11.21 | 188135 |
| 2025-09-25 | 53.46 | $11.28 | 197331 |
| 2025-09-24 | 56.66 | $11.32 | 164900 |
| 2025-09-23 | 58.31 | $11.34 | 176935 |
| 2025-09-22 | 64.58 | $11.41 | 219921 |
| 2025-09-19 | 63.52 | $11.39 | 221224 |
| 2025-09-18 | 62.44 | $11.37 | 259600 |
| 2025-09-17 | 61.36 | $11.35 | 223919 |
| 2025-09-16 | 58.53 | $11.30 | 202548 |
| 2025-09-15 | 59.36 | $11.31 | 184700 |
| 2025-09-12 | 54.48 | $11.23 | 224200 |
| 2025-09-11 | 53.82 | $11.22 | 221230 |
| 2025-09-10 | 57.79 | $11.27 | 255238 |
| 2025-09-09 | 55.94 | $11.24 | 198043 |
| 2025-09-08 | 60.12 | $11.29 | 141700 |
| 2025-09-05 | 60.12 | $11.29 | 165817 |
| 2025-09-04 | 56.61 | $11.23 | 174007 |
| 2025-09-03 | 63.71 | $11.31 | 162100 |
| 2025-09-02 | 61.41 | $11.27 | 219237 |
| 2025-08-29 | 62.35 | $11.28 | 167808 |
| 2025-08-28 | 63.27 | $11.29 | 194626 |
| 2025-08-27 | 63.27 | $11.29 | 241816 |
| 2025-08-26 | 63.27 | $11.29 | 174435 |
| 2025-08-25 | 60.79 | $11.24 | 337749 |
| 2025-08-22 | 55.68 | $11.15 | 246331 |
| 2025-08-21 | 55.06 | $11.14 | 193725 |
| 2025-08-20 | 53.84 | $11.12 | 176136 |
| 2025-08-19 | 59.20 | $11.19 | 221200 |
| 2025-08-18 | 58.64 | $11.18 | 184744 |
| 2025-08-15 | 55.14 | $11.12 | 243700 |
| 2025-08-14 | 59.10 | $11.17 | 257100 |
| 2025-08-13 | 58.54 | $11.16 | 203100 |
| 2025-08-12 | 58.54 | $11.16 | 253000 |
| 2025-08-11 | 58.54 | $11.16 | 135711 |
| 2025-08-08 | 57.53 | $11.14 | 129100 |
| 2025-08-07 | 57.03 | $11.13 | 185000 |
| 2025-08-06 | 62.59 | $11.21 | 220229 |
| 2025-08-05 | 62.59 | $11.21 | 291561 |
| 2025-08-04 | 60.87 | $11.17 | 252134 |
| 2025-08-01 | 59.08 | $11.13 | 301107 |
| 2025-07-31 | 58.63 | $11.12 | 118506 |
| 2025-07-30 | 58.20 | $11.11 | 167900 |
| 2025-07-29 | 55.99 | $11.06 | 114908 |
| 2025-07-28 | 58.33 | $11.10 | 202713 |
| 2025-07-25 | 54.25 | $11.01 | 106800 |
| 2025-07-24 | 51.23 | $10.95 | 114813 |
| 2025-07-23 | 52.89 | $10.98 | 154700 |
| 2025-07-22 | 53.44 | $10.99 | 157500 |
| 2025-07-21 | 53.97 | $11.00 | 218700 |
| 2025-07-18 | 46.36 | $10.85 | 469900 |
| 2025-07-17 | 61.05 | $11.08 | 308800 |
| 2025-07-16 | 59.46 | $11.05 | 170628 |
| 2025-07-15 | 58.38 | $11.03 | 129441 |
| 2025-07-14 | 63.17 | $11.09 | 150348 |
| 2025-07-11 | 61.15 | $11.05 | 81500 |
| 2025-07-10 | 61.96 | $11.06 | 153529 |
| 2025-07-09 | 64.37 | $11.09 | 157516 |
| 2025-07-08 | 62.03 | $11.04 | 111710 |
| 2025-07-07 | 61.55 | $11.03 | 176046 |
| 2025-07-03 | 67.21 | $11.10 | 150810 |
| 2025-07-02 | 70.74 | $11.14 | 203321 |
| 2025-07-01 | 68.37 | $11.08 | 190000 |
| 2025-06-30 | 66.21 | $11.03 | 153638 |
| 2025-06-27 | 64.83 | $11.00 | 146004 |
| 2025-06-26 | 64.38 | $10.99 | 163102 |
| 2025-06-25 | 63.47 | $10.97 | 117644 |
| 2025-06-24 | 61.62 | $10.93 | 153735 |
| 2025-06-23 | 61.15 | $10.92 | 142200 |
| 2025-06-20 | 59.76 | $10.89 | 231433 |
| 2025-06-18 | 56.81 | $10.83 | 205400 |
| 2025-06-17 | 55.78 | $10.81 | 176034 |
| 2025-06-16 | 55.28 | $10.80 | 165715 |
| 2025-06-13 | 53.77 | $10.77 | 110900 |
| 2025-06-12 | 56.17 | $10.81 | 92797 |
| 2025-06-11 | 56.17 | $10.81 | 217137 |
| 2025-06-10 | 55.27 | $10.79 | 98400 |
| 2025-06-09 | 54.38 | $10.77 | 107600 |
| 2025-06-06 | 55.42 | $10.79 | 125400 |
| 2025-06-05 | 55.93 | $10.80 | 143900 |
| 2025-06-04 | 59.59 | $10.87 | 102408 |
| 2025-06-03 | 58.86 | $10.85 | 122325 |
| 2025-06-02 | 57.40 | $10.81 | 157135 |
| 2025-05-30 | 58.38 | $10.83 | 123811 |
| 2025-05-29 | 57.34 | $10.80 | 191431 |
| 2025-05-28 | 55.58 | $10.75 | 107400 |
| 2025-05-27 | 57.85 | $10.80 | 192239 |
| 2025-05-23 | 53.91 | $10.69 | 212500 |
| 2025-05-22 | 52.38 | $10.65 | 262900 |
| 2025-05-21 | 51.61 | $10.63 | 202828 |
| 2025-05-20 | 58.29 | $10.78 | 138900 |
| 2025-05-19 | 59.26 | $10.80 | 182905 |
| 2025-05-16 | 59.26 | $10.80 | 172300 |
| 2025-05-15 | 59.71 | $10.81 | 194400 |
| 2025-05-14 | 58.52 | $10.77 | 125800 |
| 2025-05-13 | 58.52 | $10.77 | 172046 |
| 2025-05-12 | 58.24 | $10.76 | 175900 |
| 2025-05-09 | 55.08 | $10.65 | 118344 |
| 2025-05-08 | 52.92 | $10.58 | 169700 |
| 2025-05-07 | 52.61 | $10.57 | 133700 |
| 2025-05-06 | 52.61 | $10.57 | 138900 |
| 2025-05-05 | 53.24 | $10.59 | 154801 |
| 2025-05-02 | 53.86 | $10.61 | 142140 |
| 2025-05-01 | 53.35 | $10.59 | 145300 |
| 2025-04-30 | 53.91 | $10.61 | 153861 |
| 2025-04-29 | 53.68 | $10.60 | 142634 |
| 2025-04-28 | 51.09 | $10.49 | 148546 |
| 2025-04-25 | 52.10 | $10.53 | 195000 |
| 2025-04-24 | 50.95 | $10.48 | 211200 |
| 2025-04-23 | 47.11 | $10.32 | 235154 |
| 2025-04-22 | 42.56 | $10.15 | 170500 |
| 2025-04-21 | 39.36 | $10.04 | 178891 |
| 2025-04-17 | 41.15 | $10.13 | 144234 |
| 2025-04-16 | 40.00 | $10.09 | 214800 |
| 2025-04-15 | 41.14 | $10.15 | 209900 |
| 2025-04-14 | 38.64 | $10.06 | 224600 |
| 2025-04-11 | 36.95 | $10.00 | 267325 |
| 2025-04-10 | 32.52 | $9.85 | 260500 |
| 2025-04-09 | 38.31 | $10.19 | 298730 |
| 2025-04-08 | 27.48 | $9.89 | 522249 |
| 2025-04-07 | 20.40 | $9.73 | 673915 |
| 2025-04-04 | 24.52 | $10.02 | 742211 |
| 2025-04-03 | 37.78 | $10.55 | 206232 |
| 2025-04-02 | 48.62 | $10.78 | 202642 |
| 2025-04-01 | 48.00 | $10.77 | 123246 |
| 2025-03-31 | 45.52 | $10.73 | 463219 |
| 2025-03-28 | 44.89 | $10.72 | 179324 |
| 2025-03-27 | 46.41 | $10.75 | 241545 |
| 2025-03-26 | 47.43 | $10.77 | 172961 |
| 2025-03-25 | 50.02 | $10.82 | 207800 |
| 2025-03-24 | 46.10 | $10.75 | 226300 |
| 2025-03-21 | 47.62 | $10.78 | 167700 |
| 2025-03-20 | 45.92 | $10.75 | 270700 |
| 2025-03-19 | 44.79 | $10.73 | 244833 |
| 2025-03-18 | 38.00 | $10.62 | 123500 |
| 2025-03-17 | 36.66 | $10.60 | 207900 |
| 2025-03-14 | 32.48 | $10.54 | 275525 |
| 2025-03-13 | 31.77 | $10.53 | 386900 |
| 2025-03-12 | 35.31 | $10.63 | 269500 |
| 2025-03-11 | 35.68 | $10.64 | 250400 |
| 2025-03-10 | 39.27 | $10.73 | 300800 |
| 2025-03-07 | 43.42 | $10.82 | 761200 |
| 2025-03-06 | 51.46 | $10.96 | 146401 |
| 2025-03-05 | 58.02 | $11.05 | 163030 |
| 2025-03-04 | 56.25 | $11.02 | 210500 |
| 2025-03-03 | 60.27 | $11.07 | 162500 |
| 2025-02-28 | 61.09 | $11.08 | 211800 |
| 2025-02-27 | 57.18 | $11.01 | 189800 |
| 2025-02-26 | 63.22 | $11.08 | 138205 |
| 2025-02-25 | 61.57 | $11.05 | 175423 |
| 2025-02-24 | 59.25 | $11.01 | 268439 |
| 2025-02-21 | 59.25 | $11.01 | 259407 |
| 2025-02-20 | 59.25 | $11.01 | 196218 |
| 2025-02-19 | 58.17 | $10.99 | 188000 |
| 2025-02-18 | 55.94 | $10.95 | 316407 |
| 2025-02-14 | 54.21 | $10.92 | 271118 |
| 2025-02-13 | 51.81 | $10.88 | 250900 |
| 2025-02-12 | 49.28 | $10.84 | 218614 |
| 2025-02-11 | 55.50 | $10.93 | 261006 |
| 2025-02-10 | 53.65 | $10.90 | 192053 |
| 2025-02-07 | 59.11 | $10.97 | 204933 |
| 2025-02-06 | 60.78 | $10.99 | 189239 |
| 2025-02-05 | 65.18 | $11.04 | 213132 |
| 2025-02-04 | 63.68 | $11.01 | 221200 |
| 2025-02-03 | 61.59 | $10.97 | 284534 |
| 2025-01-31 | 59.37 | $10.93 | 133400 |
| 2025-01-30 | 58.22 | $10.91 | 169400 |
| 2025-01-29 | 55.21 | $10.86 | 230038 |
| 2025-01-28 | 53.95 | $10.84 | 156045 |
| 2025-01-27 | 57.00 | $10.88 | 227600 |
| 2025-01-24 | 56.42 | $10.87 | 269300 |
| 2025-01-23 | 54.04 | $10.83 | 182118 |
| 2025-01-22 | 51.54 | $10.79 | 153527 |
| 2025-01-21 | 51.54 | $10.79 | 327000 |
| 2025-01-17 | 50.31 | $10.77 | 252744 |
| 2025-01-16 | 49.09 | $10.75 | 258200 |
| 2025-01-15 | 47.88 | $10.73 | 189618 |
| 2025-01-14 | 42.68 | $10.65 | 155619 |
| 2025-01-13 | 40.56 | $10.62 | 161800 |
| 2025-01-10 | 41.53 | $10.64 | 307627 |
| 2025-01-08 | 44.57 | $10.70 | 336236 |
| 2025-01-07 | 42.57 | $10.67 | 237126 |
| 2025-01-06 | 45.15 | $10.72 | 175136 |
| 2025-01-03 | 47.32 | $10.76 | 216904 |
| 2025-01-02 | 44.13 | $10.71 | 211106 |
| 2024-12-31 | 45.17 | $10.73 | 365200 |
| 2024-12-30 | 37.46 | $10.62 | 355200 |
| 2024-12-27 | 36.69 | $10.61 | 145100 |
| 2024-12-26 | 39.46 | $10.67 | 234214 |
| 2024-12-24 | 38.73 | $10.66 | 187900 |
| 2024-12-23 | 34.20 | $10.60 | 446500 |
| 2024-12-20 | 32.63 | $10.58 | 563600 |
| 2024-12-19 | 31.06 | $10.56 | 458515 |
| 2024-12-18 | 33.26 | $10.62 | 326065 |
| 2024-12-17 | 37.96 | $10.73 | 232900 |
| 2024-12-16 | 43.24 | $10.83 | 196109 |
| 2024-12-13 | 45.02 | $10.86 | 201900 |
| 2024-12-12 | 42.78 | $10.83 | 215637 |
| 2024-12-11 | 46.37 | $10.89 | 178842 |
| 2024-12-10 | 44.90 | $10.87 | 166222 |
| 2024-12-09 | 46.72 | $10.90 | 168200 |
| 2024-12-06 | 49.25 | $10.94 | 245046 |
| 2024-12-05 | 51.91 | $10.98 | 209700 |
| 2024-12-04 | 58.70 | $11.07 | 227800 |
| 2024-12-03 | 57.53 | $11.05 | 155064 |
| 2024-12-02 | 55.11 | $11.01 | 310574 |
| 2024-11-29 | 55.11 | $11.01 | 76126 |
| 2024-11-27 | 52.67 | $10.97 | 236647 |
| 2024-11-26 | 47.98 | $10.90 | 172348 |
| 2024-11-25 | 49.30 | $10.92 | 272900 |
| 2024-11-22 | 49.30 | $10.92 | 316418 |
| 2024-11-21 | 44.45 | $10.85 | 422732 |
| 2024-11-20 | 39.75 | $10.79 | 185849 |
| 2024-11-19 | 40.29 | $10.80 | 250903 |
| 2024-11-18 | 36.17 | $10.75 | 202115 |
| 2024-11-15 | 37.14 | $10.77 | 224014 |
| 2024-11-14 | 35.50 | $10.75 | 236126 |
| 2024-11-13 | 39.42 | $10.83 | 230300 |
| 2024-11-12 | 42.80 | $10.89 | 176688 |
| 2024-11-11 | 51.11 | $11.01 | 237900 |
| 2024-11-08 | 50.35 | $11.00 | 188700 |
| 2024-11-07 | 50.35 | $11.00 | 321500 |
| 2024-11-06 | 49.64 | $10.99 | 364100 |
| 2024-11-05 | 45.97 | $10.94 | 243400 |
| 2024-11-04 | 39.24 | $10.86 | 168400 |
| 2024-11-01 | 39.83 | $10.87 | 175100 |
| 2024-10-31 | 40.41 | $10.88 | 234700 |
| 2024-10-30 | 36.94 | $10.84 | 174800 |
| 2024-10-29 | 35.15 | $10.82 | 260718 |
| 2024-10-28 | 39.40 | $10.90 | 137827 |
| 2024-10-25 | 41.81 | $10.94 | 164036 |
| 2024-10-24 | 40.07 | $10.92 | 144700 |
| 2024-10-23 | 40.07 | $10.92 | 140437 |
| 2024-10-22 | 41.76 | $10.95 | 310225 |
| 2024-10-21 | 43.50 | $10.98 | 234645 |
| 2024-10-18 | 44.08 | $10.99 | 322000 |
| 2024-10-17 | 42.62 | $10.97 | 306500 |
| 2024-10-16 | 44.27 | $11.00 | 904600 |
| 2024-10-15 | 45.95 | $11.03 | 176319 |
| 2024-10-14 | 48.28 | $11.07 | 214800 |
| 2024-10-11 | 50.72 | $11.11 | 128800 |
| 2024-10-10 | 51.33 | $11.12 | 180337 |
| 2024-10-09 | 55.15 | $11.18 | 214100 |
| 2024-10-08 | 53.51 | $11.15 | 94908 |
| 2024-10-07 | 54.14 | $11.16 | 113933 |
| 2024-10-04 | 56.01 | $11.19 | 142800 |
| 2024-10-03 | 53.99 | $11.15 | 219600 |
| 2024-10-02 | 65.39 | $11.31 | 97720 |
| 2024-10-01 | 64.50 | $11.29 | 122400 |
| 2024-09-30 | 68.69 | $11.34 | 169508 |
| 2024-09-27 | 67.48 | $11.31 | 145507 |
| 2024-09-26 | 66.67 | $11.29 | 131800 |
| 2024-09-25 | 64.12 | $11.23 | 174300 |
| 2024-09-24 | 64.91 | $11.24 | 131832 |
| 2024-09-23 | 62.73 | $11.19 | 148037 |
| 2024-09-20 | 64.24 | $11.21 | 181905 |
| 2024-09-19 | 62.53 | $11.17 | 211812 |
| 2024-09-18 | 61.20 | $11.14 | 167000 |
| 2024-09-17 | 62.60 | $11.16 | 233000 |
| 2024-09-16 | 58.54 | $11.07 | 146100 |
| 2024-09-13 | 59.22 | $11.08 | 179900 |
| 2024-09-12 | 55.80 | $11.01 | 175400 |
| 2024-09-11 | 56.44 | $11.02 | 183100 |
| 2024-09-10 | 56.44 | $11.02 | 183202 |
| 2024-09-09 | 63.71 | $11.13 | 214400 |
| 2024-09-06 | 62.46 | $11.10 | 192500 |
| 2024-09-05 | 64.58 | $11.13 | 127626 |
| 2024-09-04 | 71.48 | $11.22 | 187400 |
| 2024-09-03 | 70.13 | $11.18 | 284841 |
| 2024-08-30 | 70.13 | $11.18 | 123700 |
| 2024-08-29 | 69.15 | $11.15 | 108475 |
| 2024-08-28 | 67.80 | $11.11 | 134100 |
| 2024-08-27 | 67.80 | $11.11 | 162700 |
| 2024-08-26 | 69.16 | $11.13 | 200600 |
| 2024-08-23 | 68.25 | $11.10 | 165200 |
| 2024-08-22 | 65.33 | $11.01 | 166900 |
| 2024-08-21 | 68.66 | $11.06 | 177900 |
| 2024-08-20 | 70.02 | $11.08 | 165242 |
| 2024-08-19 | 70.02 | $11.08 | 251700 |
| 2024-08-16 | 67.09 | $10.98 | 276700 |
| 2024-08-15 | 64.80 | $10.91 | 257201 |
| 2024-08-14 | 61.92 | $10.83 | 356200 |
| 2024-08-13 | 60.78 | $10.80 | 252900 |
| 2024-08-12 | 58.82 | $10.75 | 202012 |
| 2024-08-09 | 60.54 | $10.78 | 250944 |
| 2024-08-08 | 58.63 | $10.73 | 413207 |
| 2024-08-07 | 54.43 | $10.63 | 601110 |
| 2024-08-06 | 50.61 | $10.55 | 406500 |
| 2024-08-05 | 40.58 | $10.38 | 367407 |
| 2024-08-02 | 51.74 | $10.57 | 669523 |
| 2024-08-01 | 52.46 | $10.58 | 224883 |
| 2024-07-31 | 54.64 | $10.61 | 239500 |
| 2024-07-30 | 52.13 | $10.57 | 196326 |
| 2024-07-29 | 52.82 | $10.58 | 197900 |
| 2024-07-26 | 52.22 | $10.57 | 155935 |
| 2024-07-25 | 48.45 | $10.51 | 239803 |
| 2024-07-24 | 46.45 | $10.48 | 122500 |
| 2024-07-23 | 48.23 | $10.51 | 257300 |
| 2024-07-22 | 45.58 | $10.47 | 117800 |
| 2024-07-19 | 41.31 | $10.41 | 552638 |
| 2024-07-18 | 41.83 | $10.42 | 228639 |
| 2024-07-17 | 45.65 | $10.49 | 212800 |
| 2024-07-16 | 48.03 | $10.53 | 203147 |
| 2024-07-15 | 46.03 | $10.50 | 298940 |
| 2024-07-12 | 49.02 | $10.55 | 192106 |
| 2024-07-11 | 44.94 | $10.49 | 429384 |
| 2024-07-10 | 52.23 | $10.60 | 161015 |
| 2024-07-09 | 53.73 | $10.62 | 234816 |
| 2024-07-08 | 51.75 | $10.59 | 181339 |
| 2024-07-05 | 52.46 | $10.60 | 175100 |
| 2024-07-03 | 51.19 | $10.58 | 172540 |
| 2024-07-02 | 51.19 | $10.58 | 188606 |
| 2024-07-01 | 48.04 | $10.53 | 187880 |
| 2024-06-28 | 44.66 | $10.48 | 425900 |
| 2024-06-27 | 45.79 | $10.50 | 134700 |
| 2024-06-26 | 46.35 | $10.51 | 111036 |
| 2024-06-25 | 47.45 | $10.53 | 146700 |
| 2024-06-24 | 48.55 | $10.55 | 400900 |
| 2024-06-21 | 50.78 | $10.59 | 153657 |
| 2024-06-20 | 52.49 | $10.62 | 157530 |
| 2024-06-18 | 50.37 | $10.58 | 161400 |
| 2024-06-17 | 52.03 | $10.61 | 170300 |
| 2024-06-14 | 50.48 | $10.58 | 64200 |
| 2024-06-13 | 55.59 | $10.67 | 127000 |
| 2024-06-12 | 54.12 | $10.64 | 154239 |
| 2024-06-11 | 52.63 | $10.61 | 99445 |
| 2024-06-10 | 52.63 | $10.61 | 141706 |
| 2024-06-07 | 52.16 | $10.60 | 256541 |
| 2024-06-06 | 54.19 | $10.64 | 154822 |
| 2024-06-05 | 59.73 | $10.74 | 234900 |
| 2024-06-04 | 61.52 | $10.77 | 185343 |
| 2024-06-03 | 60.00 | $10.73 | 152300 |
| 2024-05-31 | 58.03 | $10.68 | 164203 |
| 2024-05-30 | 55.98 | $10.63 | 85115 |
| 2024-05-29 | 54.27 | $10.59 | 132000 |
| 2024-05-28 | 54.27 | $10.59 | 188300 |
| 2024-05-24 | 58.35 | $10.67 | 76100 |
| 2024-05-23 | 57.20 | $10.64 | 134600 |
| 2024-05-22 | 61.48 | $10.72 | 136100 |
| 2024-05-21 | 66.18 | $10.80 | 174600 |
| 2024-05-20 | 61.66 | $10.67 | 143000 |
| 2024-05-17 | 58.40 | $10.59 | 130700 |
| 2024-05-16 | 57.10 | $10.56 | 123721 |
| 2024-05-15 | 62.00 | $10.64 | 223000 |
| 2024-05-14 | 56.20 | $10.51 | 104000 |
| 2024-05-13 | 55.70 | $10.50 | 124429 |
| 2024-05-10 | 55.70 | $10.50 | 82300 |
| 2024-05-09 | 56.28 | $10.51 | 137700 |
| 2024-05-08 | 56.28 | $10.51 | 119028 |
| 2024-05-07 | 55.87 | $10.50 | 154412 |
| 2024-05-06 | 59.02 | $10.56 | 159100 |
| 2024-05-03 | 55.44 | $10.47 | 163600 |
| 2024-05-02 | 53.73 | $10.43 | 107537 |
| 2024-05-01 | 55.24 | $10.46 | 236700 |
| 2024-04-30 | 52.71 | $10.40 | 199900 |
| 2024-04-29 | 53.19 | $10.41 | 219100 |
| 2024-04-26 | 50.20 | $10.34 | 91934 |
| 2024-04-25 | 46.99 | $10.27 | 272700 |
| 2024-04-24 | 47.41 | $10.28 | 277232 |
| 2024-04-23 | 49.05 | $10.32 | 218100 |
| 2024-04-22 | 43.98 | $10.21 | 253939 |
| 2024-04-19 | 35.03 | $10.05 | 200700 |
| 2024-04-18 | 33.77 | $10.03 | 238884 |
| 2024-04-17 | 35.40 | $10.08 | 295107 |
| 2024-04-16 | 28.90 | $9.98 | 224427 |
| 2024-04-15 | 30.05 | $10.02 | 337200 |
| 2024-04-12 | 35.39 | $10.18 | 150728 |
| 2024-04-11 | 39.58 | $10.28 | 279293 |
| 2024-04-10 | 44.58 | $10.38 | 170900 |
| 2024-04-09 | 52.09 | $10.50 | 80500 |
| 2024-04-08 | 50.09 | $10.47 | 231510 |
| 2024-04-05 | 52.88 | $10.51 | 140605 |
| 2024-04-04 | 53.59 | $10.52 | 254622 |
| 2024-04-03 | 59.68 | $10.60 | 127000 |
| 2024-04-02 | 60.49 | $10.61 | 164522 |
| 2024-04-01 | 63.81 | $10.65 | 324340 |
| 2024-03-28 | 62.34 | $10.62 | 239300 |
| 2024-03-27 | 64.84 | $10.65 | 181700 |
| 2024-03-26 | 62.45 | $10.60 | 208117 |
| 2024-03-25 | 60.41 | $10.56 | 225729 |
| 2024-03-22 | 62.84 | $10.59 | 191400 |
| 2024-03-21 | 64.49 | $10.61 | 265202 |
| 2024-03-20 | 60.57 | $10.53 | 301533 |
| 2024-03-19 | 55.29 | $10.44 | 166284 |
| 2024-03-18 | 54.65 | $10.43 | 176121 |
| 2024-03-15 | 56.18 | $10.45 | 144324 |
| 2024-03-14 | 55.58 | $10.44 | 198400 |
| 2024-03-13 | 60.21 | $10.50 | 206909 |
| 2024-03-12 | 58.57 | $10.47 | 172100 |
| 2024-03-11 | 52.36 | $10.37 | 159045 |
| 2024-03-08 | 52.36 | $10.37 | 206113 |
| 2024-03-07 | 53.08 | $10.38 | 151900 |
| 2024-03-06 | 55.24 | $10.41 | 145300 |
| 2024-03-05 | 54.66 | $10.40 | 144700 |
| 2024-03-04 | 60.67 | $10.48 | 138416 |
| 2024-03-01 | 64.02 | $10.52 | 191469 |
| 2024-02-29 | 58.60 | $10.42 | 138116 |
| 2024-02-28 | 56.74 | $10.39 | 105700 |
| 2024-02-27 | 55.47 | $10.37 | 105311 |
| 2024-02-26 | 54.84 | $10.36 | 159919 |
| 2024-02-23 | 57.95 | $10.40 | 100409 |
| 2024-02-22 | 56.79 | $10.38 | 153200 |
| 2024-02-21 | 57.54 | $10.39 | 154312 |
| 2024-02-20 | 59.81 | $10.42 | 199000 |
| 2024-02-16 | 58.24 | $10.39 | 137245 |
| 2024-02-15 | 60.48 | $10.42 | 172204 |
| 2024-02-14 | 61.22 | $10.43 | 273100 |
| 2024-02-13 | 55.50 | $10.32 | 167849 |
| 2024-02-12 | 60.94 | $10.39 | 191600 |
| 2024-02-09 | 60.41 | $10.38 | 221900 |
| 2024-02-08 | 61.19 | $10.39 | 148000 |
| 2024-02-07 | 63.54 | $10.42 | 159331 |
| 2024-02-06 | 62.16 | $10.39 | 157007 |
| 2024-02-05 | 57.59 | $10.30 | 202900 |
| 2024-02-02 | 61.51 | $10.35 | 172000 |
| 2024-02-01 | 68.61 | $10.43 | 234213 |
| 2024-01-31 | 72.58 | $10.47 | 205125 |
| 2024-01-30 | 72.58 | $10.47 | 184427 |
| 2024-01-29 | 71.46 | $10.44 | 127400 |
| 2024-01-26 | 70.71 | $10.42 | 142614 |
| 2024-01-25 | 69.15 | $10.38 | 117507 |
| 2024-01-24 | 67.51 | $10.34 | 121708 |
| 2024-01-23 | 67.09 | $10.33 | 137100 |
| 2024-01-22 | 66.69 | $10.32 | 352800 |
| 2024-01-19 | 62.78 | $10.23 | 717430 |
| 2024-01-18 | 59.79 | $10.17 | 201300 |
| 2024-01-17 | 58.74 | $10.15 | 282200 |
| 2024-01-16 | 64.32 | $10.22 | 356744 |
| 2024-01-12 | 63.85 | $10.21 | 139407 |
| 2024-01-11 | 65.48 | $10.23 | 196200 |
| 2024-01-10 | 67.95 | $10.26 | 183200 |
| 2024-01-09 | 67.56 | $10.25 | 233700 |
| 2024-01-08 | 66.40 | $10.22 | 176600 |
| 2024-01-05 | 63.52 | $10.15 | 138800 |
| 2024-01-04 | 63.52 | $10.15 | 221100 |
| 2024-01-03 | 64.23 | $10.16 | 134918 |
| 2024-01-02 | 66.35 | $10.19 | 196935 |
| 2023-12-29 | 63.70 | $10.12 | 146939 |
| 2023-12-28 | 65.81 | $10.15 | 195700 |
| 2023-12-27 | 65.45 | $10.14 | 144000 |
| 2023-12-26 | 65.45 | $10.14 | 219400 |
| 2023-12-22 | 63.71 | $10.09 | 210655 |
| 2023-12-21 | 61.89 | $10.04 | 163800 |
| 2023-12-20 | 59.18 | $9.97 | 244200 |
| 2023-12-19 | 64.14 | $10.05 | 246100 |
| 2023-12-18 | 64.14 | $10.05 | 253200 |
| 2023-12-15 | 64.14 | $10.05 | 157400 |
| 2023-12-14 | 63.49 | $10.03 | 304500 |
| 2023-12-13 | 61.83 | $9.98 | 471345 |
| 2023-12-12 | 53.36 | $9.77 | 180400 |
| 2023-12-11 | 58.01 | $9.85 | 241800 |
| 2023-12-08 | 58.01 | $9.85 | 145011 |
| 2023-12-07 | 61.02 | $9.90 | 142341 |
| 2023-12-06 | 62.88 | $9.93 | 178800 |
| 2023-12-05 | 62.51 | $9.92 | 213133 |
| 2023-12-04 | 61.45 | $9.89 | 150200 |
| 2023-12-01 | 62.58 | $9.91 | 197512 |
| 2023-11-30 | 58.19 | $9.79 | 132300 |
| 2023-11-29 | 58.19 | $9.79 | 158000 |
| 2023-11-28 | 55.45 | $9.72 | 108300 |
| 2023-11-27 | 56.97 | $9.75 | 113648 |
| 2023-11-24 | 60.67 | $9.82 | 111302 |
| 2023-11-22 | 58.47 | $9.76 | 84236 |
| 2023-11-21 | 58.47 | $9.76 | 119500 |
| 2023-11-20 | 60.50 | $9.80 | 192800 |
| 2023-11-17 | 58.45 | $9.74 | 149501 |
| 2023-11-16 | 57.39 | $9.71 | 149500 |
| 2023-11-15 | 54.08 | $9.62 | 192417 |
| 2023-11-14 | 52.51 | $9.58 | 277100 |
| 2023-11-13 | 48.34 | $9.48 | 236000 |
| 2023-11-10 | 47.02 | $9.45 | 230200 |
| 2023-11-09 | 49.43 | $9.51 | 119634 |
| 2023-11-08 | 51.52 | $9.56 | 145900 |
| 2023-11-07 | 50.32 | $9.53 | 176800 |
| 2023-11-06 | 50.32 | $9.53 | 142700 |
| 2023-11-03 | 54.36 | $9.63 | 243328 |
| 2023-11-02 | 48.46 | $9.48 | 230100 |
| 2023-11-01 | 45.33 | $9.41 | 217500 |
| 2023-10-31 | 39.32 | $9.29 | 252900 |
| 2023-10-30 | 41.49 | $9.35 | 108545 |
| 2023-10-27 | 38.82 | $9.30 | 152007 |
| 2023-10-26 | 34.87 | $9.23 | 136622 |
| 2023-10-25 | 35.18 | $9.24 | 112006 |
| 2023-10-24 | 41.04 | $9.41 | 98200 |
| 2023-10-23 | 39.34 | $9.38 | 176234 |
| 2023-10-20 | 33.28 | $9.28 | 157900 |
| 2023-10-19 | 34.94 | $9.33 | 149101 |
| 2023-10-18 | 36.31 | $9.37 | 248028 |
| 2023-10-17 | 32.52 | $9.31 | 127700 |
| 2023-10-16 | 34.13 | $9.36 | 221348 |
| 2023-10-13 | 36.53 | $9.43 | 114324 |
| 2023-10-12 | 38.36 | $9.48 | 245800 |
| 2023-10-11 | 41.96 | $9.57 | 126144 |
| 2023-10-10 | 39.57 | $9.53 | 106818 |
| 2023-10-09 | 38.36 | $9.51 | 155136 |
| 2023-10-06 | 35.93 | $9.47 | 231721 |
| 2023-10-05 | 36.62 | $9.49 | 164500 |
| 2023-10-04 | 39.10 | $9.56 | 163100 |
| 2023-10-03 | 33.60 | $9.47 | 198100 |
| 2023-10-02 | 38.35 | $9.60 | 196700 |
| 2023-09-29 | 42.77 | $9.70 | 184817 |
| 2023-09-28 | 41.49 | $9.68 | 238600 |
| 2023-09-27 | 42.86 | $9.71 | 206600 |
| 2023-09-26 | 39.71 | $9.66 | 317400 |
| 2023-09-25 | 49.57 | $9.85 | 193023 |
| 2023-09-22 | 49.57 | $9.85 | 128618 |
| 2023-09-21 | 45.73 | $9.79 | 167335 |
| 2023-09-20 | 49.94 | $9.86 | 142400 |
| 2023-09-19 | 46.60 | $9.81 | 104046 |
| 2023-09-18 | 48.44 | $9.84 | 118600 |
| 2023-09-15 | 49.06 | $9.85 | 110500 |
| 2023-09-14 | 45.09 | $9.79 | 133129 |
| 2023-09-13 | 47.43 | $9.83 | 84232 |
| 2023-09-12 | 45.41 | $9.80 | 81444 |
| 2023-09-11 | 45.41 | $9.80 | 225700 |
| 2023-09-08 | 47.04 | $9.83 | 99415 |
| 2023-09-07 | 49.87 | $9.88 | 93600 |
| 2023-09-06 | 54.21 | $9.95 | 104500 |
| 2023-09-05 | 53.11 | $9.93 | 240948 |
| 2023-09-01 | 55.66 | $9.97 | 123416 |
| 2023-08-31 | 54.63 | $9.95 | 137500 |
| 2023-08-30 | 51.95 | $9.90 | 133300 |
| 2023-08-29 | 51.41 | $9.89 | 159800 |
| 2023-08-28 | 51.41 | $9.89 | 135600 |
| 2023-08-25 | 50.91 | $9.88 | 113600 |
| 2023-08-24 | 48.91 | $9.84 | 257900 |
| 2023-08-23 | 52.46 | $9.91 | 211500 |
| 2023-08-22 | 50.51 | $9.87 | 169400 |
| 2023-08-21 | 52.56 | $9.91 | 215355 |
| 2023-08-18 | 49.65 | $9.85 | 200240 |
| 2023-08-17 | 47.60 | $9.81 | 217548 |
| 2023-08-16 | 52.12 | $9.90 | 190900 |
| 2023-08-15 | 51.14 | $9.88 | 156942 |
| 2023-08-14 | 54.31 | $9.94 | 138143 |
| 2023-08-11 | 53.39 | $9.92 | 222100 |
| 2023-08-10 | 54.96 | $9.95 | 143000 |
| 2023-08-09 | 54.96 | $9.95 | 180000 |
| 2023-08-08 | 53.31 | $9.91 | 177400 |
| 2023-08-07 | 52.06 | $9.88 | 190200 |
| 2023-08-04 | 49.50 | $9.82 | 225526 |
| 2023-08-03 | 45.33 | $9.73 | 228400 |
| 2023-08-02 | 50.62 | $9.85 | 259716 |
| 2023-08-01 | 55.22 | $9.94 | 353546 |
| 2023-07-31 | 54.78 | $9.93 | 280116 |
| 2023-07-28 | 53.06 | $9.89 | 208900 |
| 2023-07-27 | 49.88 | $9.82 | 194100 |
| 2023-07-26 | 51.78 | $9.86 | 201200 |
| 2023-07-25 | 51.34 | $9.85 | 254400 |
| 2023-07-24 | 54.16 | $9.91 | 250000 |
| 2023-07-21 | 49.30 | $9.80 | 344103 |
| 2023-07-20 | 51.67 | $9.85 | 249345 |
| 2023-07-19 | 54.14 | $9.90 | 177136 |
| 2023-07-18 | 52.41 | $9.86 | 203719 |
| 2023-07-17 | 50.64 | $9.82 | 196800 |
| 2023-07-14 | 53.97 | $9.89 | 133300 |
| 2023-07-13 | 56.49 | $9.94 | 149348 |
| 2023-07-12 | 56.49 | $9.94 | 135300 |
| 2023-07-11 | 52.49 | $9.84 | 186100 |
| 2023-07-10 | 48.92 | $9.76 | 233945 |
| 2023-07-07 | 50.73 | $9.80 | 149952 |
| 2023-07-06 | 53.06 | $9.85 | 130700 |
| 2023-07-05 | 58.15 | $9.95 | 211400 |
| 2023-07-03 | 59.23 | $9.97 | 140900 |
| 2023-06-30 | 58.86 | $9.96 | 119400 |
| 2023-06-29 | 57.05 | $9.91 | 138111 |
| 2023-06-28 | 59.55 | $9.96 | 138700 |
| 2023-06-27 | 56.28 | $9.87 | 198400 |
| 2023-06-26 | 56.28 | $9.87 | 175518 |
| 2023-06-23 | 51.57 | $9.75 | 206760 |
| 2023-06-22 | 55.86 | $9.84 | 107808 |
| 2023-06-21 | 56.85 | $9.86 | 134848 |
| 2023-06-20 | 56.85 | $9.86 | 240400 |
| 2023-06-16 | 51.81 | $9.73 | 205700 |
| 2023-06-15 | 50.10 | $9.69 | 254268 |
| 2023-06-14 | 48.81 | $9.66 | 212710 |
| 2023-06-13 | 47.96 | $9.64 | 136945 |
| 2023-06-12 | 47.54 | $9.63 | 132923 |
| 2023-06-09 | 47.14 | $9.62 | 114000 |
| 2023-06-08 | 48.19 | $9.65 | 121720 |
| 2023-06-07 | 47.07 | $9.62 | 199920 |
| 2023-06-06 | 46.34 | $9.60 | 375221 |
| 2023-06-05 | 50.31 | $9.72 | 177391 |
| 2023-06-02 | 56.45 | $9.88 | 158700 |
| 2023-06-01 | 49.50 | $9.69 | 139800 |
| 2023-05-31 | 46.96 | $9.63 | 122900 |
| 2023-05-30 | 44.30 | $9.57 | 108300 |
| 2023-05-26 | 40.53 | $9.49 | 164439 |
| 2023-05-25 | 38.55 | $9.45 | 158400 |
| 2023-05-24 | 38.55 | $9.45 | 118104 |
| 2023-05-23 | 41.34 | $9.54 | 255717 |
| 2023-05-22 | 39.96 | $9.51 | 326701 |
| 2023-05-19 | 42.49 | $9.59 | 178500 |
| 2023-05-18 | 41.61 | $9.57 | 138000 |
| 2023-05-17 | 41.92 | $9.58 | 237400 |
| 2023-05-16 | 42.81 | $9.61 | 120900 |
| 2023-05-15 | 43.99 | $9.65 | 162702 |
| 2023-05-12 | 44.88 | $9.68 | 174730 |
| 2023-05-11 | 46.05 | $9.72 | 177300 |
| 2023-05-10 | 47.52 | $9.77 | 284046 |
| 2023-05-09 | 51.95 | $9.91 | 240144 |
| 2023-05-08 | 54.35 | $9.98 | 188300 |
| 2023-05-05 | 56.11 | $10.03 | 295311 |
| 2023-05-04 | 50.64 | $9.85 | 175627 |
| 2023-05-03 | 54.21 | $9.95 | 183728 |
| 2023-05-02 | 52.29 | $9.89 | 173400 |
| 2023-05-01 | 55.22 | $9.97 | 245900 |
| 2023-04-28 | 52.71 | $9.89 | 163126 |
| 2023-04-27 | 50.74 | $9.83 | 242000 |
| 2023-04-26 | 51.42 | $9.85 | 193000 |
| 2023-04-25 | 48.81 | $9.77 | 143900 |
| 2023-04-24 | 51.78 | $9.86 | 166400 |
| 2023-04-21 | 50.18 | $9.81 | 180945 |
| 2023-04-20 | 49.87 | $9.80 | 174900 |
| 2023-04-19 | 54.09 | $9.93 | 114300 |
| 2023-04-18 | 55.12 | $9.96 | 138900 |
| 2023-04-17 | 54.01 | $9.92 | 126700 |
| 2023-04-14 | 53.74 | $9.91 | 241243 |
| 2023-04-13 | 53.48 | $9.90 | 181316 |
| 2023-04-12 | 54.06 | $9.92 | 163513 |
| 2023-04-11 | 49.68 | $9.75 | 203606 |
| 2023-04-10 | 47.15 | $9.66 | 285021 |
| 2023-04-06 | 47.15 | $9.66 | 187900 |
| 2023-04-05 | 49.14 | $9.74 | 313500 |
| 2023-04-04 | 47.02 | $9.66 | 270630 |
| 2023-04-03 | 51.06 | $9.82 | 237525 |
| 2023-03-31 | 48.43 | $9.72 | 256544 |
| 2023-03-30 | 48.93 | $9.74 | 106020 |
| 2023-03-29 | 47.91 | $9.70 | 122007 |
| 2023-03-28 | 43.63 | $9.54 | 137541 |
| 2023-03-27 | 45.86 | $9.64 | 222312 |
| 2023-03-24 | 40.02 | $9.44 | 286236 |
| 2023-03-23 | 42.41 | $9.55 | 193622 |
| 2023-03-22 | 40.57 | $9.49 | 360900 |
| 2023-03-21 | 46.45 | $9.74 | 226504 |
| 2023-03-20 | 44.62 | $9.68 | 227102 |
| 2023-03-17 | 40.43 | $9.55 | 178017 |
| 2023-03-16 | 40.88 | $9.57 | 453738 |
| 2023-03-15 | 46.01 | $9.78 | 248641 |
| 2023-03-14 | 42.77 | $9.68 | 199500 |
| 2023-03-13 | 38.93 | $9.57 | 315825 |
| 2023-03-10 | 44.32 | $9.78 | 270816 |
| 2023-03-09 | 42.14 | $9.72 | 344436 |
| 2023-03-08 | 50.59 | $9.99 | 180122 |
| 2023-03-07 | 49.53 | $9.96 | 259000 |
| 2023-03-06 | 46.60 | $9.88 | 366800 |
| 2023-03-03 | 50.04 | $9.98 | 203900 |
| 2023-03-02 | 51.49 | $10.02 | 222400 |
| 2023-03-01 | 53.32 | $10.07 | 143710 |
| 2023-02-28 | 55.57 | $10.13 | 200000 |
| 2023-02-27 | 54.97 | $10.11 | 169545 |
| 2023-02-24 | 51.54 | $10.00 | 199200 |
| 2023-02-23 | 52.58 | $10.03 | 232900 |
| 2023-02-22 | 47.19 | $9.87 | 239153 |
| 2023-02-21 | 48.50 | $9.91 | 440928 |
| 2023-02-17 | 51.92 | $10.01 | 246746 |
| 2023-02-16 | 50.25 | $9.96 | 165823 |
| 2023-02-15 | 55.35 | $10.10 | 198600 |
| 2023-02-14 | 53.43 | $10.04 | 233100 |
| 2023-02-13 | 54.55 | $10.07 | 183146 |
| 2023-02-10 | 55.65 | $10.10 | 127219 |
| 2023-02-09 | 54.18 | $10.05 | 120949 |
| 2023-02-08 | 53.60 | $10.03 | 253423 |
| 2023-02-07 | 57.43 | $10.14 | 154210 |
| 2023-02-06 | 54.92 | $10.05 | 288600 |
| 2023-02-03 | 60.15 | $10.19 | 320600 |
| 2023-02-02 | 62.16 | $10.24 | 185100 |
| 2023-02-01 | 60.92 | $10.19 | 204500 |
| 2023-01-31 | 59.92 | $10.15 | 154100 |
| 2023-01-30 | 56.21 | $10.01 | 196148 |
| 2023-01-27 | 58.41 | $10.07 | 163049 |
| 2023-01-26 | 56.52 | $10.00 | 287941 |
| 2023-01-25 | 55.98 | $9.98 | 254027 |
| 2023-01-24 | 58.77 | $10.06 | 345026 |
| 2023-01-23 | 64.49 | $10.21 | 333628 |
| 2023-01-20 | 63.13 | $10.15 | 568100 |
| 2023-01-19 | 60.74 | $10.05 | 220429 |
| 2023-01-18 | 60.49 | $10.04 | 281800 |
| 2023-01-17 | 58.80 | $9.97 | 188725 |
| 2023-01-13 | 60.20 | $10.01 | 237129 |
| 2023-01-12 | 59.74 | $9.99 | 134400 |
| 2023-01-11 | 57.67 | $9.90 | 208900 |
| 2023-01-10 | 54.97 | $9.79 | 152104 |
| 2023-01-09 | 53.17 | $9.72 | 141641 |
| 2023-01-06 | 51.86 | $9.67 | 181022 |
| 2023-01-05 | 44.82 | $9.43 | 192200 |
| 2023-01-04 | 45.88 | $9.47 | 178036 |
| 2023-01-03 | 42.32 | $9.36 | 194034 |
| 2022-12-30 | 37.32 | $9.22 | 288900 |
| 2022-12-29 | 37.99 | $9.25 | 277600 |
| 2022-12-28 | 36.55 | $9.21 | 271829 |
| 2022-12-27 | 38.46 | $9.30 | 379224 |
| 2022-12-23 | 43.24 | $9.50 | 264211 |
| 2022-12-22 | 38.13 | $9.36 | 391100 |
| 2022-12-21 | 40.61 | $9.46 | 232016 |
| 2022-12-20 | 41.64 | $9.50 | 456400 |
| 2022-12-19 | 42.93 | $9.55 | 285400 |
| 2022-12-16 | 47.71 | $9.72 | 203604 |
| 2022-12-15 | 49.57 | $9.78 | 231941 |
| 2022-12-14 | 52.47 | $9.87 | 416101 |
| 2022-12-13 | 51.87 | $9.85 | 217001 |
| 2022-12-12 | 53.46 | $9.90 | 225875 |
| 2022-12-09 | 52.35 | $9.86 | 162400 |
| 2022-12-08 | 56.17 | $9.98 | 168200 |
| 2022-12-07 | 56.49 | $9.99 | 131300 |
| 2022-12-06 | 54.49 | $9.91 | 148500 |
| 2022-12-05 | 54.79 | $9.92 | 186600 |
| 2022-12-02 | 56.87 | $9.99 | 170910 |
| 2022-12-01 | 58.69 | $10.05 | 155700 |
| 2022-11-30 | 62.15 | $10.16 | 245605 |
| 2022-11-29 | 58.79 | $10.00 | 157624 |
| 2022-11-28 | 57.68 | $9.95 | 187800 |
| 2022-11-25 | 59.51 | $10.01 | 96606 |
| 2022-11-23 | 59.31 | $10.00 | 172445 |
| 2022-11-22 | 59.88 | $10.02 | 218800 |
| 2022-11-21 | 57.32 | $9.89 | 310200 |
| 2022-11-18 | 61.32 | $10.03 | 136907 |
| 2022-11-17 | 60.58 | $9.99 | 164200 |
| 2022-11-16 | 62.59 | $10.06 | 204020 |
| 2022-11-15 | 60.07 | $9.92 | 190900 |
| 2022-11-14 | 53.98 | $9.63 | 212100 |
| 2022-11-11 | 57.12 | $9.74 | 149600 |
| 2022-11-10 | 56.90 | $9.73 | 209549 |
| 2022-11-09 | 52.83 | $9.55 | 213800 |
| 2022-11-08 | 57.72 | $9.72 | 170700 |
| 2022-11-07 | 56.83 | $9.68 | 117300 |
| 2022-11-04 | 55.02 | $9.60 | 174300 |
| 2022-11-03 | 53.16 | $9.52 | 129400 |
| 2022-11-02 | 56.49 | $9.64 | 166400 |
| 2022-11-01 | 59.45 | $9.74 | 128100 |
| 2022-10-31 | 55.71 | $9.57 | 127310 |
| 2022-10-28 | 55.01 | $9.54 | 138500 |
| 2022-10-27 | 52.66 | $9.44 | 157500 |
| 2022-10-26 | 49.92 | $9.33 | 142100 |
| 2022-10-25 | 49.16 | $9.30 | 160900 |
| 2022-10-24 | 48.92 | $9.29 | 288934 |
| 2022-10-21 | 44.03 | $9.10 | 232100 |
| 2022-10-20 | 38.75 | $8.92 | 171800 |
| 2022-10-19 | 40.57 | $9.01 | 235015 |
| 2022-10-18 | 42.24 | $9.09 | 248827 |
| 2022-10-17 | 35.63 | $8.88 | 195843 |
| 2022-10-14 | 32.84 | $8.80 | 139336 |
| 2022-10-13 | 33.36 | $8.83 | 124200 |
| 2022-10-12 | 34.91 | $8.92 | 138623 |
| 2022-10-11 | 35.98 | $8.98 | 157334 |
| 2022-10-10 | 36.33 | $9.00 | 189200 |
| 2022-10-07 | 37.72 | $9.08 | 350334 |
| 2022-10-06 | 37.72 | $9.08 | 111845 |
| 2022-10-05 | 38.90 | $9.15 | 147742 |
| 2022-10-04 | 41.55 | $9.30 | 168342 |
| 2022-10-03 | 34.49 | $9.05 | 176574 |
| 2022-09-30 | 28.95 | $8.88 | 304423 |
| 2022-09-29 | 30.09 | $8.96 | 171000 |
| 2022-09-28 | 33.53 | $9.18 | 157320 |
| 2022-09-27 | 24.17 | $8.93 | 169441 |
| 2022-09-26 | 25.25 | $9.01 | 214500 |
| 2022-09-23 | 27.44 | $9.16 | 222325 |
| 2022-09-22 | 32.00 | $9.42 | 162931 |
| 2022-09-21 | 34.98 | $9.56 | 120820 |
| 2022-09-20 | 33.72 | $9.53 | 208222 |
| 2022-09-19 | 35.46 | $9.61 | 197880 |
| 2022-09-16 | 36.58 | $9.66 | 202045 |
| 2022-09-15 | 33.80 | $9.59 | 226660 |
| 2022-09-14 | 39.41 | $9.83 | 216130 |
| 2022-09-13 | 38.61 | $9.81 | 180300 |
| 2022-09-12 | 43.88 | $10.00 | 210425 |
| 2022-09-09 | 44.18 | $10.01 | 141126 |
| 2022-09-08 | 44.47 | $10.02 | 177500 |
| 2022-09-07 | 42.31 | $9.96 | 121408 |
| 2022-09-06 | 37.28 | $9.83 | 162929 |
| 2022-09-02 | 39.29 | $9.91 | 80509 |
| 2022-09-01 | 38.90 | $9.90 | 149300 |
| 2022-08-31 | 41.42 | $10.00 | 345400 |
| 2022-08-30 | 49.33 | $10.26 | 106900 |
| 2022-08-29 | 52.25 | $10.34 | 128615 |
| 2022-08-26 | 50.87 | $10.30 | 110750 |
| 2022-08-25 | 57.14 | $10.46 | 126100 |
| 2022-08-24 | 56.50 | $10.44 | 238700 |
| 2022-08-23 | 53.20 | $10.34 | 324635 |
| 2022-08-22 | 53.59 | $10.35 | 282900 |
| 2022-08-19 | 55.90 | $10.41 | 172802 |
| 2022-08-18 | 60.46 | $10.52 | 148940 |
| 2022-08-17 | 60.18 | $10.51 | 186116 |
| 2022-08-16 | 68.47 | $10.69 | 116226 |
| 2022-08-15 | 66.77 | $10.62 | 155247 |
| 2022-08-12 | 70.36 | $10.69 | 100300 |
| 2022-08-11 | 67.52 | $10.57 | 124312 |
| 2022-08-10 | 66.76 | $10.54 | 162746 |
| 2022-08-09 | 63.83 | $10.43 | 93600 |
| 2022-08-08 | 63.55 | $10.42 | 129085 |
| 2022-08-05 | 61.88 | $10.36 | 70700 |
| 2022-08-04 | 63.26 | $10.39 | 150800 |
| 2022-08-03 | 66.54 | $10.46 | 166709 |
| 2022-08-02 | 65.57 | $10.42 | 128432 |
| 2022-08-01 | 66.95 | $10.45 | 198600 |
| 2022-07-29 | 65.09 | $10.37 | 212348 |
| 2022-07-28 | 62.85 | $10.28 | 197000 |
| 2022-07-27 | 60.15 | $10.18 | 115100 |
| 2022-07-26 | 55.90 | $10.04 | 132800 |
| 2022-07-25 | 56.72 | $10.06 | 184927 |
| 2022-07-22 | 52.76 | $9.94 | 313800 |
| 2022-07-21 | 52.41 | $9.93 | 213000 |
| 2022-07-20 | 51.40 | $9.90 | 169820 |
| 2022-07-19 | 48.27 | $9.81 | 184600 |
| 2022-07-18 | 42.82 | $9.67 | 102500 |
| 2022-07-15 | 46.11 | $9.77 | 563500 |
| 2022-07-14 | 42.32 | $9.68 | 161000 |
| 2022-07-13 | 41.45 | $9.66 | 318038 |
| 2022-07-12 | 42.05 | $9.68 | 163744 |
| 2022-07-11 | 42.05 | $9.68 | 208436 |
| 2022-07-08 | 45.01 | $9.78 | 141040 |
| 2022-07-07 | 46.88 | $9.84 | 162143 |
| 2022-07-06 | 44.31 | $9.77 | 136117 |
| 2022-07-05 | 43.94 | $9.76 | 139406 |
| 2022-07-01 | 45.37 | $9.81 | 134303 |
| 2022-06-30 | 43.99 | $9.77 | 115000 |
| 2022-06-29 | 41.53 | $9.70 | 147236 |
| 2022-06-28 | 42.80 | $9.75 | 90826 |
| 2022-06-27 | 43.05 | $9.76 | 126638 |
| 2022-06-24 | 44.54 | $9.82 | 137236 |
| 2022-06-23 | 38.47 | $9.64 | 167300 |
| 2022-06-22 | 37.02 | $9.60 | 250942 |
| 2022-06-21 | 38.53 | $9.67 | 246600 |
| 2022-06-17 | 39.19 | $9.70 | 184700 |
| 2022-06-16 | 35.74 | $9.60 | 502146 |
| 2022-06-15 | 36.33 | $9.63 | 350400 |
| 2022-06-14 | 33.92 | $9.56 | 254229 |
| 2022-06-13 | 35.95 | $9.67 | 321534 |
| 2022-06-10 | 42.80 | $9.98 | 102900 |
| 2022-06-09 | 46.90 | $10.13 | 127500 |
| 2022-06-08 | 51.27 | $10.27 | 80600 |
| 2022-06-07 | 52.26 | $10.30 | 99341 |
| 2022-06-06 | 50.44 | $10.24 | 107300 |
| 2022-06-03 | 51.06 | $10.26 | 134200 |
| 2022-06-02 | 52.90 | $10.32 | 170100 |
| 2022-06-01 | 53.20 | $10.33 | 131344 |
| 2022-05-31 | 53.20 | $10.33 | 145400 |
| 2022-05-27 | 55.80 | $10.42 | 175047 |
| 2022-05-26 | 51.00 | $10.23 | 241544 |
| 2022-05-25 | 44.68 | $10.02 | 143038 |
| 2022-05-24 | 41.26 | $9.92 | 180400 |
| 2022-05-23 | 41.75 | $9.94 | 255226 |
| 2022-05-20 | 39.70 | $9.88 | 806100 |
| 2022-05-19 | 38.68 | $9.85 | 136911 |
| 2022-05-18 | 36.99 | $9.80 | 491600 |
| 2022-05-17 | 32.00 | $9.66 | 160300 |
| 2022-05-16 | 29.34 | $9.59 | 475628 |
| 2022-05-13 | 30.98 | $9.69 | 174000 |
| 2022-05-12 | 29.86 | $9.66 | 298836 |
| 2022-05-11 | 32.54 | $9.82 | 140626 |
| 2022-05-10 | 32.89 | $9.84 | 158209 |
| 2022-05-09 | 31.49 | $9.80 | 249200 |
| 2022-05-06 | 34.38 | $9.97 | 210207 |
| 2022-05-05 | 36.44 | $10.08 | 218325 |
| 2022-05-04 | 41.61 | $10.32 | 192714 |
| 2022-05-03 | 37.39 | $10.20 | 134610 |
| 2022-05-02 | 36.30 | $10.17 | 168700 |
| 2022-04-29 | 36.91 | $10.20 | 152646 |
| 2022-04-28 | 38.99 | $10.30 | 216800 |
| 2022-04-27 | 36.26 | $10.22 | 147600 |
| 2022-04-26 | 34.52 | $10.17 | 298456 |
| 2022-04-25 | 37.65 | $10.33 | 306200 |
| 2022-04-22 | 38.06 | $10.35 | 170900 |
| 2022-04-21 | 39.70 | $10.43 | 116300 |
| 2022-04-20 | 40.31 | $10.46 | 192532 |
| 2022-04-19 | 36.89 | $10.35 | 324200 |
| 2022-04-18 | 35.61 | $10.31 | 238043 |
| 2022-04-14 | 36.49 | $10.36 | 726700 |
| 2022-04-13 | 39.64 | $10.53 | 171000 |
| 2022-04-12 | 40.42 | $10.57 | 200700 |
| 2022-04-11 | 39.28 | $10.53 | 241300 |
| 2022-04-08 | 43.41 | $10.74 | 134300 |
| 2022-04-07 | 44.04 | $10.77 | 185118 |
| 2022-04-06 | 47.06 | $10.91 | 237844 |
| 2022-04-05 | 51.89 | $11.11 | 292700 |
| 2022-04-04 | 58.43 | $11.34 | 325600 |
| 2022-04-01 | 53.60 | $11.14 | 331800 |
| 2022-03-31 | 54.81 | $11.18 | 286348 |
| 2022-03-30 | 53.56 | $11.13 | 128000 |
| 2022-03-29 | 52.05 | $11.07 | 302900 |
| 2022-03-28 | 48.33 | $10.93 | 147248 |
| 2022-03-25 | 50.18 | $11.00 | 187149 |
| 2022-03-24 | 54.42 | $11.15 | 846500 |
| 2022-03-23 | 45.71 | $10.85 | 238500 |
| 2022-03-22 | 45.71 | $10.85 | 143313 |
| 2022-03-21 | 44.43 | $10.81 | 282000 |
| 2022-03-18 | 44.93 | $10.83 | 155917 |
| 2022-03-17 | 44.03 | $10.80 | 125027 |
| 2022-03-16 | 37.19 | $10.59 | 184194 |
| 2022-03-15 | 30.25 | $10.41 | 189000 |
| 2022-03-14 | 26.83 | $10.33 | 250200 |
| 2022-03-11 | 30.36 | $10.53 | 232800 |
| 2022-03-10 | 32.39 | $10.63 | 145200 |
| 2022-03-09 | 35.54 | $10.77 | 112138 |
| 2022-03-08 | 31.94 | $10.69 | 152214 |
| 2022-03-07 | 33.50 | $10.76 | 202700 |
| 2022-03-04 | 36.64 | $10.89 | 196611 |
| 2022-03-03 | 38.48 | $10.96 | 136600 |
| 2022-03-02 | 40.71 | $11.04 | 157121 |
| 2022-03-01 | 36.80 | $10.95 | 122200 |
| 2022-02-28 | 35.45 | $10.92 | 169900 |
| 2022-02-25 | 35.70 | $10.93 | 262403 |
| 2022-02-24 | 28.80 | $10.78 | 421529 |
| 2022-02-23 | 29.81 | $10.83 | 246545 |
| 2022-02-22 | 30.01 | $10.84 | 279401 |
| 2022-02-18 | 33.19 | $10.99 | 198312 |
| 2022-02-17 | 30.87 | $10.94 | 147730 |
| 2022-02-16 | 32.59 | $11.02 | 171715 |
| 2022-02-15 | 28.82 | $10.94 | 267514 |
| 2022-02-14 | 29.41 | $10.97 | 233728 |
| 2022-02-11 | 32.55 | $11.12 | 203900 |
| 2022-02-10 | 35.96 | $11.26 | 481612 |
| 2022-02-09 | 36.22 | $11.27 | 194700 |
| 2022-02-08 | 31.57 | $11.17 | 200730 |
| 2022-02-07 | 29.62 | $11.13 | 280126 |
| 2022-02-04 | 30.23 | $11.16 | 379035 |
| 2022-02-03 | 33.05 | $11.29 | 171746 |
| 2022-02-02 | 38.57 | $11.50 | 195345 |
| 2022-02-01 | 37.14 | $11.47 | 154715 |
| 2022-01-31 | 31.07 | $11.35 | 156400 |
| 2022-01-28 | 30.54 | $11.34 | 158722 |
| 2022-01-27 | 31.70 | $11.39 | 146316 |
| 2022-01-26 | 29.14 | $11.34 | 211180 |
| 2022-01-25 | 28.12 | $11.32 | 220917 |
| 2022-01-24 | 25.03 | $11.26 | 788900 |
| 2022-01-21 | 25.55 | $11.29 | 498297 |
| 2022-01-20 | 32.38 | $11.61 | 138600 |
| 2022-01-19 | 34.58 | $11.69 | 174046 |
| 2022-01-18 | 35.43 | $11.72 | 321900 |
| 2022-01-14 | 40.15 | $11.87 | 187517 |
| 2022-01-13 | 41.55 | $11.91 | 164700 |
| 2022-01-12 | 44.90 | $12.00 | 135200 |
| 2022-01-11 | 44.90 | $12.00 | 125400 |
| 2022-01-10 | 42.58 | $11.95 | 189400 |
| 2022-01-07 | 45.89 | $12.04 | 120500 |
| 2022-01-06 | 44.52 | $12.01 | 209100 |
| 2022-01-05 | 48.39 | $12.11 | 211800 |
| 2022-01-04 | 51.81 | $12.19 | 143728 |
| 2022-01-03 | 50.56 | $12.16 | 187142 |
| 2021-12-31 | 49.32 | $12.13 | 175614 |
| 2021-12-30 | 47.22 | $12.08 | 132100 |
| 2021-12-29 | 49.15 | $12.13 | 217642 |
| 2021-12-28 | 47.52 | $12.09 | 162043 |
| 2021-12-27 | 45.87 | $12.05 | 182200 |
| 2021-12-23 | 49.18 | $12.14 | 130500 |
| 2021-12-22 | 44.53 | $12.03 | 174702 |
| 2021-12-21 | 39.77 | $11.93 | 179900 |
| 2021-12-20 | 38.26 | $11.90 | 177112 |
| 2021-12-17 | 40.85 | $11.98 | 173936 |
| 2021-12-16 | 39.39 | $11.95 | 149000 |
| 2021-12-15 | 39.70 | $11.96 | 204400 |
| 2021-12-14 | 37.35 | $11.91 | 289000 |
| 2021-12-13 | 38.79 | $11.96 | 243917 |
| 2021-12-10 | 42.86 | $12.09 | 212140 |
| 2021-12-09 | 42.86 | $12.09 | 164600 |
| 2021-12-08 | 42.86 | $12.09 | 284837 |
| 2021-12-07 | 43.77 | $12.12 | 165400 |
| 2021-12-06 | 40.99 | $12.05 | 204700 |
| 2021-12-03 | 32.39 | $11.86 | 302715 |
| 2021-12-02 | 37.60 | $12.05 | 219426 |
| 2021-12-01 | 46.12 | $12.28 | 126800 |
| 2021-11-30 | 44.56 | $12.25 | 144049 |
| 2021-11-29 | 48.09 | $12.33 | 161420 |
| 2021-11-26 | 44.44 | $12.26 | 137804 |
| 2021-11-24 | 49.65 | $12.37 | 192425 |
| 2021-11-23 | 45.21 | $12.29 | 269400 |
| 2021-11-22 | 48.24 | $12.35 | 304100 |
| 2021-11-19 | 52.11 | $12.42 | 169535 |
| 2021-11-18 | 52.11 | $12.42 | 153200 |
| 2021-11-17 | 54.95 | $12.47 | 179800 |
| 2021-11-16 | 54.00 | $12.45 | 212300 |
| 2021-11-15 | 55.11 | $12.47 | 183205 |
| 2021-11-12 | 63.11 | $12.60 | 363200 |
| 2021-11-11 | 53.80 | $12.41 | 76030 |
| 2021-11-10 | 51.34 | $12.37 | 101404 |
| 2021-11-09 | 55.55 | $12.43 | 149233 |
| 2021-11-08 | 54.96 | $12.42 | 156213 |
| 2021-11-05 | 53.81 | $12.40 | 168900 |
| 2021-11-04 | 53.81 | $12.40 | 187700 |
| 2021-11-03 | 63.33 | $12.53 | 338340 |
| 2021-11-02 | 59.68 | $12.46 | 210733 |
| 2021-11-01 | 56.76 | $12.41 | 92208 |
| 2021-10-29 | 59.20 | $12.44 | 99800 |
| 2021-10-28 | 60.02 | $12.45 | 250300 |
| 2021-10-27 | 53.98 | $12.35 | 253200 |
| 2021-10-26 | 52.62 | $12.33 | 247224 |
| 2021-10-25 | 50.53 | $12.30 | 72613 |
| 2021-10-22 | 49.83 | $12.29 | 120519 |
| 2021-10-21 | 50.51 | $12.30 | 117400 |
| 2021-10-20 | 51.85 | $12.32 | 172821 |
| 2021-10-19 | 52.51 | $12.33 | 142630 |
| 2021-10-18 | 48.79 | $12.27 | 189148 |
| 2021-10-15 | 46.81 | $12.24 | 197400 |
| 2021-10-14 | 46.81 | $12.24 | 144634 |
| 2021-10-13 | 45.54 | $12.22 | 174345 |
| 2021-10-12 | 43.62 | $12.19 | 95448 |
| 2021-10-11 | 45.13 | $12.22 | 115300 |
| 2021-10-08 | 47.20 | $12.26 | 347800 |
| 2021-10-07 | 40.02 | $12.15 | 163834 |
| 2021-10-06 | 40.98 | $12.17 | 166204 |
| 2021-10-05 | 41.45 | $12.18 | 153629 |
| 2021-10-04 | 39.46 | $12.15 | 239800 |
| 2021-10-01 | 38.80 | $12.14 | 563500 |
| 2021-09-30 | 44.84 | $12.27 | 200210 |
| 2021-09-29 | 47.54 | $12.32 | 107718 |
| 2021-09-28 | 45.67 | $12.29 | 214733 |
| 2021-09-27 | 51.47 | $12.39 | 127700 |
| 2021-09-24 | 52.74 | $12.41 | 168400 |
| 2021-09-23 | 52.18 | $12.40 | 214200 |
| 2021-09-22 | 51.08 | $12.38 | 196903 |
| 2021-09-21 | 47.63 | $12.32 | 180021 |
| 2021-09-20 | 46.43 | $12.30 | 234300 |
| 2021-09-17 | 49.09 | $12.35 | 185200 |
| 2021-09-16 | 47.96 | $12.33 | 96600 |
| 2021-09-15 | 47.41 | $12.32 | 173668 |
| 2021-09-14 | 46.32 | $12.30 | 234600 |
| 2021-09-13 | 56.97 | $12.49 | 202600 |
| 2021-09-10 | 50.08 | $12.37 | 105746 |
| 2021-09-09 | 51.38 | $12.39 | 139334 |
| 2021-09-08 | 50.77 | $12.38 | 141046 |
| 2021-09-07 | 44.88 | $12.29 | 256000 |
| 2021-09-03 | 46.04 | $12.31 | 68300 |
| 2021-09-02 | 47.81 | $12.34 | 190902 |
| 2021-09-01 | 54.42 | $12.44 | 343043 |
| 2021-08-31 | 53.19 | $12.42 | 236011 |
| 2021-08-30 | 52.59 | $12.41 | 121600 |
| 2021-08-27 | 51.39 | $12.39 | 100521 |
| 2021-08-26 | 47.61 | $12.33 | 143400 |
| 2021-08-25 | 50.73 | $12.38 | 151825 |
| 2021-08-24 | 50.73 | $12.38 | 112500 |
| 2021-08-23 | 53.25 | $12.42 | 210328 |
| 2021-08-20 | 50.32 | $12.37 | 159300 |
| 2021-08-19 | 52.84 | $12.41 | 265600 |
| 2021-08-18 | 51.69 | $12.39 | 173200 |
| 2021-08-17 | 56.24 | $12.46 | 209600 |
| 2021-08-16 | 55.71 | $12.45 | 107018 |
| 2021-08-13 | 57.70 | $12.48 | 62226 |
| 2021-08-12 | 55.70 | $12.44 | 72912 |
| 2021-08-11 | 55.70 | $12.44 | 125334 |
| 2021-08-10 | 54.23 | $12.41 | 169200 |
| 2021-08-09 | 59.20 | $12.49 | 139621 |
| 2021-08-06 | 58.29 | $12.47 | 167900 |
| 2021-08-05 | 57.39 | $12.45 | 218237 |
| 2021-08-04 | 60.49 | $12.50 | 148044 |
| 2021-08-03 | 59.23 | $12.47 | 114900 |
| 2021-08-02 | 57.53 | $12.43 | 186100 |
| 2021-07-30 | 55.76 | $12.39 | 65705 |
| 2021-07-29 | 55.32 | $12.38 | 70900 |
| 2021-07-28 | 53.57 | $12.34 | 130891 |
| 2021-07-27 | 50.81 | $12.28 | 236200 |
| 2021-07-26 | 49.38 | $12.25 | 192703 |
| 2021-07-23 | 45.37 | $12.17 | 112843 |
| 2021-07-22 | 43.23 | $12.13 | 106400 |
| 2021-07-21 | 44.47 | $12.16 | 145743 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-86.36
2026-07-17
Close Price
$10.12
Vol: 467324
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.15
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -86.36 | $10.12 | 467324 |
| 2026-07-16 | -72.73 | $10.15 | 376300 |
| 2026-07-15 | -63.64 | $10.17 | 291600 |
| 2026-07-14 | -54.55 | $10.19 | 278700 |
| 2026-07-13 | -72.73 | $10.15 | 394822 |
| 2026-07-10 | -40.91 | $10.22 | 227824 |
| 2026-07-09 | -50.00 | $10.20 | 355207 |
| 2026-07-08 | -78.26 | $10.13 | 647900 |
| 2026-07-07 | -60.87 | $10.17 | 321200 |
| 2026-07-06 | -30.77 | $10.23 | 318711 |
| 2026-07-02 | -42.31 | $10.20 | 407916 |
| 2026-07-01 | -7.14 | $10.31 | 321417 |
| 2026-06-30 | -19.35 | $10.30 | 412435 |
| 2026-06-29 | -35.48 | $10.25 | 441723 |
| 2026-06-26 | -51.61 | $10.20 | 399700 |
| 2026-06-25 | -41.94 | $10.23 | 347120 |
| 2026-06-24 | -61.29 | $10.17 | 217510 |
| 2026-06-23 | -58.06 | $10.18 | 293800 |
| 2026-06-22 | -70.97 | $10.14 | 240500 |
| 2026-06-18 | -67.74 | $10.15 | 280006 |
| 2026-06-17 | -66.67 | $10.12 | 358017 |
| 2026-06-16 | -37.50 | $10.21 | 210413 |
| 2026-06-15 | -50.00 | $10.16 | 320680 |
| 2026-06-12 | -52.50 | $10.15 | 217900 |
| 2026-06-11 | -50.00 | $10.16 | 211000 |
| 2026-06-10 | -65.00 | $10.10 | 245704 |
| 2026-06-09 | -55.00 | $10.14 | 284632 |
| 2026-06-08 | -60.00 | $10.12 | 373800 |
| 2026-06-05 | -67.50 | $10.09 | 405626 |
| 2026-06-04 | -50.00 | $10.16 | 483800 |
| 2026-06-03 | -44.90 | $10.23 | 363822 |
| 2026-06-02 | -24.49 | $10.33 | 306903 |
| 2026-06-01 | -32.65 | $10.29 | 252901 |
| 2026-05-29 | -29.41 | $10.32 | 131300 |
| 2026-05-28 | -33.33 | $10.34 | 205142 |
| 2026-05-27 | -33.33 | $10.34 | 305700 |
| 2026-05-26 | -43.86 | $10.28 | 252600 |
| 2026-05-22 | -56.14 | $10.21 | 274600 |
| 2026-05-21 | -50.88 | $10.24 | 925922 |
| 2026-05-20 | -54.39 | $10.22 | 672909 |
| 2026-05-19 | -89.47 | $10.02 | 327426 |
| 2026-05-18 | -100.00 | $10.03 | 388800 |
| 2026-05-15 | -98.21 | $10.07 | 451225 |
| 2026-05-14 | -78.57 | $10.18 | 294636 |
| 2026-05-13 | -78.57 | $10.18 | 317983 |
| 2026-05-12 | -82.14 | $10.16 | 432538 |
| 2026-05-11 | -94.64 | $10.09 | 956844 |
| 2026-05-08 | -97.73 | $10.19 | 474651 |
| 2026-05-07 | -95.35 | $10.21 | 634144 |
| 2026-05-06 | -53.85 | $10.41 | 1.1M |
| 2026-05-05 | -74.36 | $10.33 | 441803 |
| 2026-05-04 | -75.51 | $10.25 | 1.1M |
| 2026-05-01 | -50.79 | $10.30 | 2.5M |
| 2026-04-30 | -15.87 | $10.52 | 229004 |
| 2026-04-29 | -38.10 | $10.38 | 290000 |
| 2026-04-28 | -26.87 | $10.44 | 249444 |
| 2026-04-27 | -20.78 | $10.46 | 251209 |
| 2026-04-24 | -22.08 | $10.45 | 154421 |
| 2026-04-23 | -27.27 | $10.41 | 155483 |
| 2026-04-22 | -23.38 | $10.44 | 191100 |
| 2026-04-21 | -27.27 | $10.41 | 272100 |
| 2026-04-20 | -16.88 | $10.49 | 283300 |
| 2026-04-17 | -5.33 | $10.56 | 382518 |
| 2026-04-16 | -5.63 | $10.52 | 292300 |
| 2026-04-15 | -2.86 | $10.53 | 176731 |
| 2026-04-14 | -1.45 | $10.53 | 199785 |
| 2026-04-13 | -1.61 | $10.46 | 452441 |
| 2026-04-10 | -1.75 | $10.41 | 254200 |
| 2026-04-09 | -1.89 | $10.37 | 243400 |
| 2026-04-08 | -1.96 | $10.35 | 223200 |
| 2026-04-07 | -12.20 | $10.21 | 390501 |
| 2026-04-06 | -21.95 | $10.17 | 406545 |
| 2026-04-02 | -59.52 | $10.02 | 510024 |
| 2026-04-01 | -45.45 | $10.15 | 378500 |
| 2026-03-31 | -49.21 | $10.17 | 360000 |
| 2026-03-30 | -95.24 | $9.88 | 450368 |
| 2026-03-27 | -98.21 | $9.93 | 265006 |
| 2026-03-26 | -98.04 | $10.00 | 496921 |
| 2026-03-25 | -56.60 | $10.22 | 375700 |
| 2026-03-24 | -73.68 | $10.14 | 437726 |
| 2026-03-23 | -80.70 | $10.10 | 393100 |
| 2026-03-20 | -93.85 | $10.03 | 417046 |
| 2026-03-19 | -91.30 | $10.05 | 868203 |
| 2026-03-18 | -75.36 | $10.16 | 174245 |
| 2026-03-17 | -72.86 | $10.18 | 260300 |
| 2026-03-16 | -80.00 | $10.13 | 362443 |
| 2026-03-13 | -84.29 | $10.10 | 380409 |
| 2026-03-12 | -90.00 | $10.06 | 448834 |
| 2026-03-11 | -80.00 | $10.13 | 351745 |
| 2026-03-10 | -77.14 | $10.15 | 551200 |
| 2026-03-09 | -80.00 | $10.13 | 542297 |
| 2026-03-06 | -98.15 | $10.16 | 526506 |
| 2026-03-05 | -100.00 | $10.28 | 530836 |
| 2026-03-04 | -75.00 | $10.44 | 305248 |
| 2026-03-03 | -81.08 | $10.42 | 309700 |
| 2026-03-02 | -64.86 | $10.48 | 266029 |
| 2026-02-27 | -96.77 | $10.42 | 296000 |
| 2026-02-26 | -100.00 | $10.47 | 337446 |
| 2026-02-25 | -95.24 | $10.52 | 314835 |
| 2026-02-24 | -95.00 | $10.53 | 346900 |
| 2026-02-23 | -94.44 | $10.55 | 381600 |
| 2026-02-20 | -53.33 | $10.64 | 239500 |
| 2026-02-19 | -46.67 | $10.65 | 262900 |
| 2026-02-18 | -47.37 | $10.63 | 354946 |
| 2026-02-17 | -15.63 | $10.67 | 349141 |
| 2026-02-13 | -21.88 | $10.65 | 238721 |
| 2026-02-12 | -31.25 | $10.62 | 249500 |
| 2026-02-11 | -9.38 | $10.69 | 363700 |
| 2026-02-10 | -28.13 | $10.63 | 201005 |
| 2026-02-09 | -34.38 | $10.61 | 246805 |
| 2026-02-06 | -37.50 | $10.60 | 293400 |
| 2026-02-05 | -46.88 | $10.57 | 266535 |
| 2026-02-04 | -22.86 | $10.67 | 254137 |
| 2026-02-03 | -17.14 | $10.69 | 280300 |
| 2026-02-02 | -14.29 | $10.70 | 232900 |
| 2026-01-30 | -22.86 | $10.67 | 261900 |
| 2026-01-29 | -25.71 | $10.66 | 380700 |
| 2026-01-28 | -28.57 | $10.65 | 318100 |
| 2026-01-27 | -34.29 | $10.63 | 266200 |
| 2026-01-26 | -41.67 | $10.61 | 162843 |
| 2026-01-23 | -44.44 | $10.60 | 192973 |
| 2026-01-22 | -36.11 | $10.63 | 297514 |
| 2026-01-21 | -52.78 | $10.57 | 400200 |
| 2026-01-20 | -69.44 | $10.51 | 420226 |
| 2026-01-16 | -92.00 | $10.53 | 686100 |
| 2026-01-15 | -89.47 | $10.59 | 363400 |
| 2026-01-14 | -68.42 | $10.63 | 427446 |
| 2026-01-13 | -60.00 | $10.67 | 214500 |
| 2026-01-12 | -60.00 | $10.67 | 256000 |
| 2026-01-09 | -46.67 | $10.69 | 252731 |
| 2026-01-08 | -66.67 | $10.66 | 352810 |
| 2026-01-07 | -40.00 | $10.70 | 226700 |
| 2026-01-06 | -31.25 | $10.72 | 215400 |
| 2026-01-05 | -55.56 | $10.69 | 306236 |
| 2026-01-02 | -66.67 | $10.68 | 489638 |
| 2025-12-31 | -68.00 | $10.69 | 490400 |
| 2025-12-30 | -56.00 | $10.72 | 257600 |
| 2025-12-29 | -57.69 | $10.72 | 180300 |
| 2025-12-26 | -57.69 | $10.72 | 240542 |
| 2025-12-24 | -57.69 | $10.72 | 141423 |
| 2025-12-23 | -69.23 | $10.69 | 202245 |
| 2025-12-22 | -61.54 | $10.71 | 217618 |
| 2025-12-19 | -58.82 | $10.67 | 301200 |
| 2025-12-18 | -58.82 | $10.67 | 309700 |
| 2025-12-17 | -64.71 | $10.65 | 269200 |
| 2025-12-16 | -58.82 | $10.67 | 241400 |
| 2025-12-15 | -58.82 | $10.67 | 300900 |
| 2025-12-12 | -58.82 | $10.67 | 247000 |
| 2025-12-11 | -58.82 | $10.67 | 294216 |
| 2025-12-10 | -51.43 | $10.70 | 217400 |
| 2025-12-09 | -57.14 | $10.68 | 215539 |
| 2025-12-08 | -48.57 | $10.71 | 302404 |
| 2025-12-05 | -45.71 | $10.72 | 243700 |
| 2025-12-04 | -31.58 | $10.79 | 356334 |
| 2025-12-03 | -34.09 | $10.82 | 217300 |
| 2025-12-02 | -37.78 | $10.81 | 304232 |
| 2025-12-01 | -47.92 | $10.78 | 277741 |
| 2025-11-28 | -46.30 | $10.82 | 159300 |
| 2025-11-26 | -51.85 | $10.79 | 201300 |
| 2025-11-25 | -61.82 | $10.74 | 525707 |
| 2025-11-24 | -70.18 | $10.70 | 301200 |
| 2025-11-21 | -84.21 | $10.62 | 538100 |
| 2025-11-20 | -92.73 | $10.59 | 375900 |
| 2025-11-19 | -98.08 | $10.59 | 289465 |
| 2025-11-18 | -90.00 | $10.65 | 282700 |
| 2025-11-17 | -93.02 | $10.70 | 346300 |
| 2025-11-14 | -95.12 | $10.71 | 284620 |
| 2025-11-13 | -97.50 | $10.71 | 310134 |
| 2025-11-12 | -75.00 | $10.83 | 222939 |
| 2025-11-11 | -69.44 | $10.85 | 153048 |
| 2025-11-10 | -83.33 | $10.80 | 210738 |
| 2025-11-07 | -86.11 | $10.79 | 301930 |
| 2025-11-06 | -93.10 | $10.83 | 224900 |
| 2025-11-05 | -63.33 | $10.92 | 202949 |
| 2025-11-04 | -56.67 | $10.94 | 237001 |
| 2025-11-03 | -59.38 | $10.94 | 244900 |
| 2025-10-31 | -37.50 | $11.01 | 255400 |
| 2025-10-30 | -44.44 | $11.01 | 107838 |
| 2025-10-29 | -38.89 | $11.03 | 180923 |
| 2025-10-28 | -36.59 | $11.07 | 167931 |
| 2025-10-27 | -40.48 | $11.06 | 211220 |
| 2025-10-24 | -50.00 | $11.04 | 379600 |
| 2025-10-23 | -48.94 | $11.05 | 186800 |
| 2025-10-22 | -48.00 | $11.07 | 152802 |
| 2025-10-21 | -60.71 | $11.03 | 298231 |
| 2025-10-20 | -82.26 | $10.92 | 369413 |
| 2025-10-17 | -95.16 | $10.84 | 344600 |
| 2025-10-16 | -94.64 | $10.90 | 274549 |
| 2025-10-15 | -92.59 | $10.93 | 217942 |
| 2025-10-14 | -83.33 | $10.98 | 276300 |
| 2025-10-13 | -81.48 | $10.99 | 198249 |
| 2025-10-10 | -88.89 | $10.95 | 223405 |
| 2025-10-09 | -88.64 | $11.04 | 134028 |
| 2025-10-08 | -77.27 | $11.09 | 242022 |
| 2025-10-07 | -77.27 | $11.09 | 283029 |
| 2025-10-06 | -86.36 | $11.05 | 296423 |
| 2025-10-03 | -82.93 | $11.09 | 236019 |
| 2025-10-02 | -100.00 | $11.12 | 228533 |
| 2025-10-01 | -67.74 | $11.22 | 231000 |
| 2025-09-30 | -70.97 | $11.21 | 565900 |
| 2025-09-29 | -91.30 | $11.22 | 268647 |
| 2025-09-26 | -95.65 | $11.21 | 188135 |
| 2025-09-25 | -65.22 | $11.28 | 197331 |
| 2025-09-24 | -47.83 | $11.32 | 164900 |
| 2025-09-23 | -39.13 | $11.34 | 176935 |
| 2025-09-22 | -7.14 | $11.41 | 219921 |
| 2025-09-19 | -3.85 | $11.39 | 221224 |
| 2025-09-18 | -3.57 | $11.37 | 259600 |
| 2025-09-17 | -10.71 | $11.35 | 223919 |
| 2025-09-16 | -16.67 | $11.30 | 202548 |
| 2025-09-15 | -12.50 | $11.31 | 184700 |
| 2025-09-12 | -45.83 | $11.23 | 224200 |
| 2025-09-11 | -50.00 | $11.22 | 221230 |
| 2025-09-10 | -29.17 | $11.27 | 255238 |
| 2025-09-09 | -41.67 | $11.24 | 198043 |
| 2025-09-08 | -19.23 | $11.29 | 141700 |
| 2025-09-05 | -8.70 | $11.29 | 165817 |
| 2025-09-04 | -34.78 | $11.23 | 174007 |
| 2025-09-03 | 0.00 | $11.31 | 162100 |
| 2025-09-02 | -13.64 | $11.27 | 219237 |
| 2025-08-29 | -9.09 | $11.28 | 167808 |
| 2025-08-28 | -4.55 | $11.29 | 194626 |
| 2025-08-27 | -4.55 | $11.29 | 241816 |
| 2025-08-26 | 0.00 | $11.29 | 174435 |
| 2025-08-25 | -9.52 | $11.24 | 337749 |
| 2025-08-22 | -30.77 | $11.15 | 246331 |
| 2025-08-21 | -34.62 | $11.14 | 193725 |
| 2025-08-20 | -39.29 | $11.12 | 176136 |
| 2025-08-19 | -14.29 | $11.19 | 221200 |
| 2025-08-18 | -17.86 | $11.18 | 184744 |
| 2025-08-15 | -39.29 | $11.12 | 243700 |
| 2025-08-14 | -15.79 | $11.17 | 257100 |
| 2025-08-13 | -18.42 | $11.16 | 203100 |
| 2025-08-12 | -18.42 | $11.16 | 253000 |
| 2025-08-11 | -18.42 | $11.16 | 135711 |
| 2025-08-08 | -23.68 | $11.14 | 129100 |
| 2025-08-07 | -26.32 | $11.13 | 185000 |
| 2025-08-06 | -5.26 | $11.21 | 220229 |
| 2025-08-05 | -2.70 | $11.21 | 291561 |
| 2025-08-04 | -5.88 | $11.17 | 252134 |
| 2025-08-01 | -6.67 | $11.13 | 301107 |
| 2025-07-31 | -6.90 | $11.12 | 118506 |
| 2025-07-30 | -13.33 | $11.11 | 167900 |
| 2025-07-29 | -30.00 | $11.06 | 114908 |
| 2025-07-28 | -16.67 | $11.10 | 202713 |
| 2025-07-25 | -46.67 | $11.01 | 106800 |
| 2025-07-24 | -66.67 | $10.95 | 114813 |
| 2025-07-23 | -56.67 | $10.98 | 154700 |
| 2025-07-22 | -53.33 | $10.99 | 157500 |
| 2025-07-21 | -50.00 | $11.00 | 218700 |
| 2025-07-18 | -100.00 | $10.85 | 469900 |
| 2025-07-17 | -18.92 | $11.08 | 308800 |
| 2025-07-16 | -27.03 | $11.05 | 170628 |
| 2025-07-15 | -32.43 | $11.03 | 129441 |
| 2025-07-14 | -15.38 | $11.09 | 150348 |
| 2025-07-11 | -25.64 | $11.05 | 81500 |
| 2025-07-10 | -23.08 | $11.06 | 153529 |
| 2025-07-09 | -15.38 | $11.09 | 157516 |
| 2025-07-08 | -27.50 | $11.04 | 111710 |
| 2025-07-07 | -30.00 | $11.03 | 176046 |
| 2025-07-03 | -12.50 | $11.10 | 150810 |
| 2025-07-02 | -2.50 | $11.14 | 203321 |
| 2025-07-01 | -8.33 | $11.08 | 190000 |
| 2025-06-30 | -12.50 | $11.03 | 153638 |
| 2025-06-27 | -13.79 | $11.00 | 146004 |
| 2025-06-26 | -13.79 | $10.99 | 163102 |
| 2025-06-25 | 0.00 | $10.97 | 117644 |
| 2025-06-24 | -8.70 | $10.93 | 153735 |
| 2025-06-23 | -5.41 | $10.92 | 142200 |
| 2025-06-20 | -8.57 | $10.89 | 231433 |
| 2025-06-18 | -21.21 | $10.83 | 205400 |
| 2025-06-17 | -27.27 | $10.81 | 176034 |
| 2025-06-16 | -30.30 | $10.80 | 165715 |
| 2025-06-13 | -39.39 | $10.77 | 110900 |
| 2025-06-12 | -27.27 | $10.81 | 92797 |
| 2025-06-11 | -27.27 | $10.81 | 217137 |
| 2025-06-10 | -31.25 | $10.79 | 98400 |
| 2025-06-09 | -37.50 | $10.77 | 107600 |
| 2025-06-06 | -31.25 | $10.79 | 125400 |
| 2025-06-05 | -28.13 | $10.80 | 143900 |
| 2025-06-04 | -6.06 | $10.87 | 102408 |
| 2025-06-03 | -10.81 | $10.85 | 122325 |
| 2025-06-02 | -21.62 | $10.81 | 157135 |
| 2025-05-30 | -16.22 | $10.83 | 123811 |
| 2025-05-29 | -24.32 | $10.80 | 191431 |
| 2025-05-28 | -37.84 | $10.75 | 107400 |
| 2025-05-27 | -22.50 | $10.80 | 192239 |
| 2025-05-23 | -50.00 | $10.69 | 212500 |
| 2025-05-22 | -55.81 | $10.65 | 262900 |
| 2025-05-21 | -50.00 | $10.63 | 202828 |
| 2025-05-20 | -15.07 | $10.78 | 138900 |
| 2025-05-19 | -10.84 | $10.80 | 182905 |
| 2025-05-16 | -10.34 | $10.80 | 172300 |
| 2025-05-15 | -3.66 | $10.81 | 194400 |
| 2025-05-14 | -7.41 | $10.77 | 125800 |
| 2025-05-13 | -5.00 | $10.77 | 172046 |
| 2025-05-12 | -5.00 | $10.76 | 175900 |
| 2025-05-09 | 0.00 | $10.65 | 118344 |
| 2025-05-08 | -5.43 | $10.58 | 169700 |
| 2025-05-07 | -6.52 | $10.57 | 133700 |
| 2025-05-06 | -6.52 | $10.57 | 138900 |
| 2025-05-05 | -3.01 | $10.59 | 154801 |
| 2025-05-02 | -1.50 | $10.61 | 142140 |
| 2025-05-01 | -5.84 | $10.59 | 145300 |
| 2025-04-30 | -13.82 | $10.61 | 153861 |
| 2025-04-29 | -14.47 | $10.60 | 142634 |
| 2025-04-28 | -21.71 | $10.49 | 148546 |
| 2025-04-25 | -19.08 | $10.53 | 195000 |
| 2025-04-24 | -22.37 | $10.48 | 211200 |
| 2025-04-23 | -33.77 | $10.32 | 235154 |
| 2025-04-22 | -44.81 | $10.15 | 170500 |
| 2025-04-21 | -51.95 | $10.04 | 178891 |
| 2025-04-17 | -46.10 | $10.13 | 144234 |
| 2025-04-16 | -48.70 | $10.09 | 214800 |
| 2025-04-15 | -44.81 | $10.15 | 209900 |
| 2025-04-14 | -50.65 | $10.06 | 224600 |
| 2025-04-11 | -54.55 | $10.00 | 267325 |
| 2025-04-10 | -64.29 | $9.85 | 260500 |
| 2025-04-09 | -42.21 | $10.19 | 298730 |
| 2025-04-08 | -61.69 | $9.89 | 522249 |
| 2025-04-07 | -72.08 | $9.73 | 673915 |
| 2025-04-04 | -94.25 | $10.02 | 742211 |
| 2025-04-03 | -78.85 | $10.55 | 206232 |
| 2025-04-02 | -39.29 | $10.78 | 202642 |
| 2025-04-01 | -46.77 | $10.77 | 123246 |
| 2025-03-31 | -53.23 | $10.73 | 463219 |
| 2025-03-28 | -59.42 | $10.72 | 179324 |
| 2025-03-27 | -55.07 | $10.75 | 241545 |
| 2025-03-26 | -52.17 | $10.77 | 172961 |
| 2025-03-25 | -44.93 | $10.82 | 207800 |
| 2025-03-24 | -55.07 | $10.75 | 226300 |
| 2025-03-21 | -50.72 | $10.78 | 167700 |
| 2025-03-20 | -55.07 | $10.75 | 270700 |
| 2025-03-19 | -57.97 | $10.73 | 244833 |
| 2025-03-18 | -73.91 | $10.62 | 123500 |
| 2025-03-17 | -76.81 | $10.60 | 207900 |
| 2025-03-14 | -85.51 | $10.54 | 275525 |
| 2025-03-13 | -86.96 | $10.53 | 386900 |
| 2025-03-12 | -80.65 | $10.63 | 269500 |
| 2025-03-11 | -94.23 | $10.64 | 250400 |
| 2025-03-10 | -88.89 | $10.73 | 300800 |
| 2025-03-07 | -73.81 | $10.82 | 761200 |
| 2025-03-06 | -54.84 | $10.96 | 146401 |
| 2025-03-05 | -25.81 | $11.05 | 163030 |
| 2025-03-04 | -35.48 | $11.02 | 210500 |
| 2025-03-03 | -19.35 | $11.07 | 162500 |
| 2025-02-28 | -7.14 | $11.08 | 211800 |
| 2025-02-27 | -29.63 | $11.01 | 189800 |
| 2025-02-26 | -3.57 | $11.08 | 138205 |
| 2025-02-25 | -14.29 | $11.05 | 175423 |
| 2025-02-24 | -28.57 | $11.01 | 268439 |
| 2025-02-21 | -25.93 | $11.01 | 259407 |
| 2025-02-20 | -22.58 | $11.01 | 196218 |
| 2025-02-19 | -25.71 | $10.99 | 188000 |
| 2025-02-18 | -35.14 | $10.95 | 316407 |
| 2025-02-14 | -43.24 | $10.92 | 271118 |
| 2025-02-13 | -54.05 | $10.88 | 250900 |
| 2025-02-12 | -61.54 | $10.84 | 218614 |
| 2025-02-11 | -31.25 | $10.93 | 261006 |
| 2025-02-10 | -33.96 | $10.90 | 192053 |
| 2025-02-07 | -20.37 | $10.97 | 204933 |
| 2025-02-06 | -16.67 | $10.99 | 189239 |
| 2025-02-05 | -7.41 | $11.04 | 213132 |
| 2025-02-04 | -2.08 | $11.01 | 221200 |
| 2025-02-03 | -6.52 | $10.97 | 284534 |
| 2025-01-31 | -9.30 | $10.93 | 133400 |
| 2025-01-30 | -5.13 | $10.91 | 169400 |
| 2025-01-29 | -11.11 | $10.86 | 230038 |
| 2025-01-28 | -16.67 | $10.84 | 156045 |
| 2025-01-27 | -5.56 | $10.88 | 227600 |
| 2025-01-24 | -2.94 | $10.87 | 269300 |
| 2025-01-23 | -5.88 | $10.83 | 182118 |
| 2025-01-22 | -6.67 | $10.79 | 153527 |
| 2025-01-21 | -6.67 | $10.79 | 327000 |
| 2025-01-17 | -13.33 | $10.77 | 252744 |
| 2025-01-16 | -17.24 | $10.75 | 258200 |
| 2025-01-15 | -38.89 | $10.73 | 189618 |
| 2025-01-14 | -62.16 | $10.65 | 155619 |
| 2025-01-13 | -71.05 | $10.62 | 161800 |
| 2025-01-10 | -70.45 | $10.64 | 307627 |
| 2025-01-08 | -56.82 | $10.70 | 336236 |
| 2025-01-07 | -63.64 | $10.67 | 237126 |
| 2025-01-06 | -57.14 | $10.72 | 175136 |
| 2025-01-03 | -52.83 | $10.76 | 216904 |
| 2025-01-02 | -64.91 | $10.71 | 211106 |
| 2024-12-31 | -61.40 | $10.73 | 365200 |
| 2024-12-30 | -80.70 | $10.62 | 355200 |
| 2024-12-27 | -82.46 | $10.61 | 145100 |
| 2024-12-26 | -71.93 | $10.67 | 234214 |
| 2024-12-24 | -73.68 | $10.66 | 187900 |
| 2024-12-23 | -84.21 | $10.60 | 446500 |
| 2024-12-20 | -90.91 | $10.58 | 563600 |
| 2024-12-19 | -100.00 | $10.56 | 458515 |
| 2024-12-18 | -92.00 | $10.62 | 326065 |
| 2024-12-17 | -92.11 | $10.73 | 232900 |
| 2024-12-16 | -69.44 | $10.83 | 196109 |
| 2024-12-13 | -55.00 | $10.86 | 201900 |
| 2024-12-12 | -62.50 | $10.83 | 215637 |
| 2024-12-11 | -47.50 | $10.89 | 178842 |
| 2024-12-10 | -52.50 | $10.87 | 166222 |
| 2024-12-09 | -45.00 | $10.90 | 168200 |
| 2024-12-06 | -35.00 | $10.94 | 245046 |
| 2024-12-05 | -25.00 | $10.98 | 209700 |
| 2024-12-04 | -2.50 | $11.07 | 227800 |
| 2024-12-03 | -7.50 | $11.05 | 155064 |
| 2024-12-02 | -10.81 | $11.01 | 310574 |
| 2024-11-29 | -10.81 | $11.01 | 76126 |
| 2024-11-27 | -21.62 | $10.97 | 236647 |
| 2024-11-26 | -40.54 | $10.90 | 172348 |
| 2024-11-25 | -35.14 | $10.92 | 272900 |
| 2024-11-22 | -35.14 | $10.92 | 316418 |
| 2024-11-21 | -54.05 | $10.85 | 422732 |
| 2024-11-20 | -70.27 | $10.79 | 185849 |
| 2024-11-19 | -67.57 | $10.80 | 250903 |
| 2024-11-18 | -81.08 | $10.75 | 202115 |
| 2024-11-15 | -75.68 | $10.77 | 224014 |
| 2024-11-14 | -96.77 | $10.75 | 236126 |
| 2024-11-13 | -91.67 | $10.83 | 230300 |
| 2024-11-12 | -69.23 | $10.89 | 176688 |
| 2024-11-11 | -31.03 | $11.01 | 237900 |
| 2024-11-08 | -44.12 | $11.00 | 188700 |
| 2024-11-07 | -44.12 | $11.00 | 321500 |
| 2024-11-06 | -53.85 | $10.99 | 364100 |
| 2024-11-05 | -66.67 | $10.94 | 243400 |
| 2024-11-04 | -87.50 | $10.86 | 168400 |
| 2024-11-01 | -86.05 | $10.87 | 175100 |
| 2024-10-31 | -83.72 | $10.88 | 234700 |
| 2024-10-30 | -93.18 | $10.84 | 174800 |
| 2024-10-29 | -98.04 | $10.82 | 260718 |
| 2024-10-28 | -97.78 | $10.90 | 137827 |
| 2024-10-25 | -88.89 | $10.94 | 164036 |
| 2024-10-24 | -93.62 | $10.92 | 144700 |
| 2024-10-23 | -93.62 | $10.92 | 140437 |
| 2024-10-22 | -95.35 | $10.95 | 310225 |
| 2024-10-21 | -90.48 | $10.98 | 234645 |
| 2024-10-18 | -88.10 | $10.99 | 322000 |
| 2024-10-17 | -92.86 | $10.97 | 306500 |
| 2024-10-16 | -87.80 | $11.00 | 904600 |
| 2024-10-15 | -100.00 | $11.03 | 176319 |
| 2024-10-14 | -93.55 | $11.07 | 214800 |
| 2024-10-11 | -78.13 | $11.11 | 128800 |
| 2024-10-10 | -63.16 | $11.12 | 180337 |
| 2024-10-09 | -45.00 | $11.18 | 214100 |
| 2024-10-08 | -51.22 | $11.15 | 94908 |
| 2024-10-07 | -48.78 | $11.16 | 113933 |
| 2024-10-04 | -41.46 | $11.19 | 142800 |
| 2024-10-03 | -51.22 | $11.15 | 219600 |
| 2024-10-02 | -12.20 | $11.31 | 97720 |
| 2024-10-01 | -17.07 | $11.29 | 122400 |
| 2024-09-30 | -4.88 | $11.34 | 169508 |
| 2024-09-27 | -12.20 | $11.31 | 145507 |
| 2024-09-26 | 0.00 | $11.29 | 131800 |
| 2024-09-25 | -12.50 | $11.23 | 174300 |
| 2024-09-24 | 0.00 | $11.24 | 131832 |
| 2024-09-23 | -17.24 | $11.19 | 148037 |
| 2024-09-20 | -10.34 | $11.21 | 181905 |
| 2024-09-19 | -24.14 | $11.17 | 211812 |
| 2024-09-18 | -34.48 | $11.14 | 167000 |
| 2024-09-17 | -27.59 | $11.16 | 233000 |
| 2024-09-16 | -58.62 | $11.07 | 146100 |
| 2024-09-13 | -48.48 | $11.08 | 179900 |
| 2024-09-12 | -56.10 | $11.01 | 175400 |
| 2024-09-11 | -46.81 | $11.02 | 183100 |
| 2024-09-10 | -45.83 | $11.02 | 183202 |
| 2024-09-09 | -21.57 | $11.13 | 214400 |
| 2024-09-06 | -25.93 | $11.10 | 192500 |
| 2024-09-05 | -18.64 | $11.13 | 127626 |
| 2024-09-04 | -2.94 | $11.22 | 187400 |
| 2024-09-03 | -4.76 | $11.18 | 284841 |
| 2024-08-30 | -2.35 | $11.18 | 123700 |
| 2024-08-29 | -4.76 | $11.15 | 108475 |
| 2024-08-28 | -7.32 | $11.11 | 134100 |
| 2024-08-27 | -7.32 | $11.11 | 162700 |
| 2024-08-26 | -1.27 | $11.13 | 200600 |
| 2024-08-23 | -1.32 | $11.10 | 165200 |
| 2024-08-22 | -12.00 | $11.01 | 166900 |
| 2024-08-21 | -5.33 | $11.06 | 177900 |
| 2024-08-20 | -2.67 | $11.08 | 165242 |
| 2024-08-19 | -2.67 | $11.08 | 251700 |
| 2024-08-16 | -7.35 | $10.98 | 276700 |
| 2024-08-15 | -9.68 | $10.91 | 257201 |
| 2024-08-14 | -1.30 | $10.83 | 356200 |
| 2024-08-13 | -2.67 | $10.80 | 252900 |
| 2024-08-12 | -6.85 | $10.75 | 202012 |
| 2024-08-09 | -1.39 | $10.78 | 250944 |
| 2024-08-08 | -2.94 | $10.73 | 413207 |
| 2024-08-07 | -11.11 | $10.63 | 601110 |
| 2024-08-06 | -18.64 | $10.55 | 406500 |
| 2024-08-05 | -47.46 | $10.38 | 367407 |
| 2024-08-02 | -15.25 | $10.57 | 669523 |
| 2024-08-01 | -13.56 | $10.58 | 224883 |
| 2024-07-31 | -8.47 | $10.61 | 239500 |
| 2024-07-30 | -15.25 | $10.57 | 196326 |
| 2024-07-29 | -13.56 | $10.58 | 197900 |
| 2024-07-26 | -15.25 | $10.57 | 155935 |
| 2024-07-25 | -25.42 | $10.51 | 239803 |
| 2024-07-24 | -30.51 | $10.48 | 122500 |
| 2024-07-23 | -25.42 | $10.51 | 257300 |
| 2024-07-22 | -32.20 | $10.47 | 117800 |
| 2024-07-19 | -42.37 | $10.41 | 552638 |
| 2024-07-18 | -40.68 | $10.42 | 228639 |
| 2024-07-17 | -73.91 | $10.49 | 212800 |
| 2024-07-16 | -56.52 | $10.53 | 203147 |
| 2024-07-15 | -69.57 | $10.50 | 298940 |
| 2024-07-12 | -55.56 | $10.55 | 192106 |
| 2024-07-11 | -78.57 | $10.49 | 429384 |
| 2024-07-10 | -39.29 | $10.60 | 161015 |
| 2024-07-09 | -32.14 | $10.62 | 234816 |
| 2024-07-08 | -42.86 | $10.59 | 181339 |
| 2024-07-05 | -45.16 | $10.60 | 175100 |
| 2024-07-03 | -58.33 | $10.58 | 172540 |
| 2024-07-02 | -58.33 | $10.58 | 188606 |
| 2024-07-01 | -72.22 | $10.53 | 187880 |
| 2024-06-28 | -86.11 | $10.48 | 425900 |
| 2024-06-27 | -93.55 | $10.50 | 134700 |
| 2024-06-26 | -93.33 | $10.51 | 111036 |
| 2024-06-25 | -89.66 | $10.53 | 146700 |
| 2024-06-24 | -82.76 | $10.55 | 400900 |
| 2024-06-21 | -80.00 | $10.59 | 153657 |
| 2024-06-20 | -72.41 | $10.62 | 157530 |
| 2024-06-18 | -86.21 | $10.58 | 161400 |
| 2024-06-17 | -75.86 | $10.61 | 170300 |
| 2024-06-14 | -86.21 | $10.58 | 64200 |
| 2024-06-13 | -55.17 | $10.67 | 127000 |
| 2024-06-12 | -65.52 | $10.64 | 154239 |
| 2024-06-11 | -59.46 | $10.61 | 99445 |
| 2024-06-10 | -59.46 | $10.61 | 141706 |
| 2024-06-07 | -62.16 | $10.60 | 256541 |
| 2024-06-06 | -51.35 | $10.64 | 154822 |
| 2024-06-05 | -24.32 | $10.74 | 234900 |
| 2024-06-04 | -16.22 | $10.77 | 185343 |
| 2024-06-03 | -27.03 | $10.73 | 152300 |
| 2024-05-31 | -38.46 | $10.68 | 164203 |
| 2024-05-30 | -45.45 | $10.63 | 85115 |
| 2024-05-29 | -53.33 | $10.59 | 132000 |
| 2024-05-28 | -53.33 | $10.59 | 188300 |
| 2024-05-24 | -34.04 | $10.67 | 76100 |
| 2024-05-23 | -36.54 | $10.64 | 134600 |
| 2024-05-22 | -17.74 | $10.72 | 136100 |
| 2024-05-21 | -1.67 | $10.80 | 174600 |
| 2024-05-20 | -2.04 | $10.67 | 143000 |
| 2024-05-17 | -10.34 | $10.59 | 130700 |
| 2024-05-16 | -14.06 | $10.56 | 123721 |
| 2024-05-15 | -1.56 | $10.64 | 223000 |
| 2024-05-14 | -12.28 | $10.51 | 104000 |
| 2024-05-13 | -13.11 | $10.50 | 124429 |
| 2024-05-10 | -13.11 | $10.50 | 82300 |
| 2024-05-09 | -11.48 | $10.51 | 137700 |
| 2024-05-08 | -11.48 | $10.51 | 119028 |
| 2024-05-07 | -13.11 | $10.50 | 154412 |
| 2024-05-06 | 0.00 | $10.56 | 159100 |
| 2024-05-03 | -15.25 | $10.47 | 163600 |
| 2024-05-02 | -22.03 | $10.43 | 107537 |
| 2024-05-01 | -23.44 | $10.46 | 236700 |
| 2024-04-30 | -35.82 | $10.40 | 199900 |
| 2024-04-29 | -34.33 | $10.41 | 219100 |
| 2024-04-26 | -50.00 | $10.34 | 91934 |
| 2024-04-25 | -59.46 | $10.27 | 272700 |
| 2024-04-24 | -58.11 | $10.28 | 277232 |
| 2024-04-23 | -52.70 | $10.32 | 218100 |
| 2024-04-22 | -67.57 | $10.21 | 253939 |
| 2024-04-19 | -89.19 | $10.05 | 200700 |
| 2024-04-18 | -91.89 | $10.03 | 238884 |
| 2024-04-17 | -85.14 | $10.08 | 295107 |
| 2024-04-16 | -98.65 | $9.98 | 224427 |
| 2024-04-15 | -93.24 | $10.02 | 337200 |
| 2024-04-12 | -96.36 | $10.18 | 150728 |
| 2024-04-11 | -91.49 | $10.28 | 279293 |
| 2024-04-10 | -91.67 | $10.38 | 170900 |
| 2024-04-09 | -58.33 | $10.50 | 80500 |
| 2024-04-08 | -60.00 | $10.47 | 231510 |
| 2024-04-05 | -50.00 | $10.51 | 140605 |
| 2024-04-04 | -47.50 | $10.52 | 254622 |
| 2024-04-03 | -27.50 | $10.60 | 127000 |
| 2024-04-02 | -25.00 | $10.61 | 164522 |
| 2024-04-01 | -15.00 | $10.65 | 324340 |
| 2024-03-28 | -18.42 | $10.62 | 239300 |
| 2024-03-27 | -5.56 | $10.65 | 181700 |
| 2024-03-26 | -19.44 | $10.60 | 208117 |
| 2024-03-25 | -30.56 | $10.56 | 225729 |
| 2024-03-22 | -22.22 | $10.59 | 191400 |
| 2024-03-21 | -3.23 | $10.61 | 265202 |
| 2024-03-20 | -12.00 | $10.53 | 301533 |
| 2024-03-19 | -40.91 | $10.44 | 166284 |
| 2024-03-18 | -45.45 | $10.43 | 176121 |
| 2024-03-15 | -36.36 | $10.45 | 144324 |
| 2024-03-14 | -40.91 | $10.44 | 198400 |
| 2024-03-13 | -13.64 | $10.50 | 206909 |
| 2024-03-12 | -27.27 | $10.47 | 172100 |
| 2024-03-11 | -72.73 | $10.37 | 159045 |
| 2024-03-08 | -72.73 | $10.37 | 206113 |
| 2024-03-07 | -68.18 | $10.38 | 151900 |
| 2024-03-06 | -54.55 | $10.41 | 145300 |
| 2024-03-05 | -52.00 | $10.40 | 144700 |
| 2024-03-04 | -19.23 | $10.48 | 138416 |
| 2024-03-01 | -3.85 | $10.52 | 191469 |
| 2024-02-29 | -34.78 | $10.42 | 138116 |
| 2024-02-28 | -55.56 | $10.39 | 105700 |
| 2024-02-27 | -62.96 | $10.37 | 105311 |
| 2024-02-26 | -66.67 | $10.36 | 159919 |
| 2024-02-23 | -51.85 | $10.40 | 100409 |
| 2024-02-22 | -59.26 | $10.38 | 153200 |
| 2024-02-21 | -55.56 | $10.39 | 154312 |
| 2024-02-20 | -44.44 | $10.42 | 199000 |
| 2024-02-16 | -42.86 | $10.39 | 137245 |
| 2024-02-15 | -25.53 | $10.42 | 172204 |
| 2024-02-14 | -23.40 | $10.43 | 273100 |
| 2024-02-13 | -46.81 | $10.32 | 167849 |
| 2024-02-12 | -31.91 | $10.39 | 191600 |
| 2024-02-09 | -34.04 | $10.38 | 221900 |
| 2024-02-08 | -31.91 | $10.39 | 148000 |
| 2024-02-07 | -25.53 | $10.42 | 159331 |
| 2024-02-06 | -31.91 | $10.39 | 157007 |
| 2024-02-05 | -51.06 | $10.30 | 202900 |
| 2024-02-02 | -40.43 | $10.35 | 172000 |
| 2024-02-01 | -23.40 | $10.43 | 234213 |
| 2024-01-31 | -14.89 | $10.47 | 205125 |
| 2024-01-30 | -10.87 | $10.47 | 184427 |
| 2024-01-29 | -7.32 | $10.44 | 127400 |
| 2024-01-26 | -2.70 | $10.42 | 142614 |
| 2024-01-25 | -13.51 | $10.38 | 117507 |
| 2024-01-24 | -15.15 | $10.34 | 121708 |
| 2024-01-23 | -6.90 | $10.33 | 137100 |
| 2024-01-22 | -2.94 | $10.32 | 352800 |
| 2024-01-19 | -18.18 | $10.23 | 717430 |
| 2024-01-18 | -36.36 | $10.17 | 201300 |
| 2024-01-17 | -42.42 | $10.15 | 282200 |
| 2024-01-16 | -21.21 | $10.22 | 356744 |
| 2024-01-12 | -24.24 | $10.21 | 139407 |
| 2024-01-11 | -11.32 | $10.23 | 196200 |
| 2024-01-10 | -3.85 | $10.26 | 183200 |
| 2024-01-09 | -2.00 | $10.25 | 233700 |
| 2024-01-08 | -2.13 | $10.22 | 176600 |
| 2024-01-05 | -9.30 | $10.15 | 138800 |
| 2024-01-04 | -9.30 | $10.15 | 221100 |
| 2024-01-03 | -6.98 | $10.16 | 134918 |
| 2024-01-02 | 0.00 | $10.19 | 196935 |
| 2023-12-29 | -12.20 | $10.12 | 146939 |
| 2023-12-28 | -2.50 | $10.15 | 195700 |
| 2023-12-27 | -4.65 | $10.14 | 144000 |
| 2023-12-26 | 0.00 | $10.14 | 219400 |
| 2023-12-22 | -11.90 | $10.09 | 210655 |
| 2023-12-21 | -23.81 | $10.04 | 163800 |
| 2023-12-20 | -40.48 | $9.97 | 244200 |
| 2023-12-19 | -21.43 | $10.05 | 246100 |
| 2023-12-18 | -12.82 | $10.05 | 253200 |
| 2023-12-15 | -12.82 | $10.05 | 157400 |
| 2023-12-14 | -14.29 | $10.03 | 304500 |
| 2023-12-13 | -4.44 | $9.98 | 471345 |
| 2023-12-12 | -41.30 | $9.77 | 180400 |
| 2023-12-11 | -20.37 | $9.85 | 241800 |
| 2023-12-08 | -20.37 | $9.85 | 145011 |
| 2023-12-07 | -11.11 | $9.90 | 142341 |
| 2023-12-06 | -5.56 | $9.93 | 178800 |
| 2023-12-05 | -7.41 | $9.92 | 213133 |
| 2023-12-04 | -7.84 | $9.89 | 150200 |
| 2023-12-01 | -3.92 | $9.91 | 197512 |
| 2023-11-30 | -9.09 | $9.79 | 132300 |
| 2023-11-29 | -7.84 | $9.79 | 158000 |
| 2023-11-28 | -20.00 | $9.72 | 108300 |
| 2023-11-27 | -14.55 | $9.75 | 113648 |
| 2023-11-24 | -1.79 | $9.82 | 111302 |
| 2023-11-22 | -11.11 | $9.76 | 84236 |
| 2023-11-21 | -11.11 | $9.76 | 119500 |
| 2023-11-20 | -4.76 | $9.80 | 192800 |
| 2023-11-17 | -1.82 | $9.74 | 149501 |
| 2023-11-16 | 0.00 | $9.71 | 149500 |
| 2023-11-15 | -8.70 | $9.62 | 192417 |
| 2023-11-14 | -17.39 | $9.58 | 277100 |
| 2023-11-13 | -39.13 | $9.48 | 236000 |
| 2023-11-10 | -45.65 | $9.45 | 230200 |
| 2023-11-09 | -32.61 | $9.51 | 119634 |
| 2023-11-08 | -21.74 | $9.56 | 145900 |
| 2023-11-07 | -28.26 | $9.53 | 176800 |
| 2023-11-06 | -28.26 | $9.53 | 142700 |
| 2023-11-03 | -6.52 | $9.63 | 243328 |
| 2023-11-02 | -31.71 | $9.48 | 230100 |
| 2023-11-01 | -48.78 | $9.41 | 217500 |
| 2023-10-31 | -78.05 | $9.29 | 252900 |
| 2023-10-30 | -63.41 | $9.35 | 108545 |
| 2023-10-27 | -81.82 | $9.30 | 152007 |
| 2023-10-26 | -94.92 | $9.23 | 136622 |
| 2023-10-25 | -100.00 | $9.24 | 112006 |
| 2023-10-24 | -74.51 | $9.41 | 98200 |
| 2023-10-23 | -82.46 | $9.38 | 176234 |
| 2023-10-20 | -100.00 | $9.28 | 157900 |
| 2023-10-19 | -94.83 | $9.33 | 149101 |
| 2023-10-18 | -87.93 | $9.37 | 248028 |
| 2023-10-17 | -100.00 | $9.31 | 127700 |
| 2023-10-16 | -93.22 | $9.36 | 221348 |
| 2023-10-13 | -96.00 | $9.43 | 114324 |
| 2023-10-12 | -86.00 | $9.48 | 245800 |
| 2023-10-11 | -68.00 | $9.57 | 126144 |
| 2023-10-10 | -76.00 | $9.53 | 106818 |
| 2023-10-09 | -80.00 | $9.51 | 155136 |
| 2023-10-06 | -88.00 | $9.47 | 231721 |
| 2023-10-05 | -86.00 | $9.49 | 164500 |
| 2023-10-04 | -77.08 | $9.56 | 163100 |
| 2023-10-03 | -96.23 | $9.47 | 198100 |
| 2023-10-02 | -93.33 | $9.60 | 196700 |
| 2023-09-29 | -82.05 | $9.70 | 184817 |
| 2023-09-28 | -87.18 | $9.68 | 238600 |
| 2023-09-27 | -81.58 | $9.71 | 206600 |
| 2023-09-26 | -94.74 | $9.66 | 317400 |
| 2023-09-25 | -60.71 | $9.85 | 193023 |
| 2023-09-22 | -60.71 | $9.85 | 128618 |
| 2023-09-21 | -82.14 | $9.79 | 167335 |
| 2023-09-20 | -57.14 | $9.86 | 142400 |
| 2023-09-19 | -75.00 | $9.81 | 104046 |
| 2023-09-18 | -64.29 | $9.84 | 118600 |
| 2023-09-15 | -60.71 | $9.85 | 110500 |
| 2023-09-14 | -82.14 | $9.79 | 133129 |
| 2023-09-13 | -67.86 | $9.83 | 84232 |
| 2023-09-12 | -78.57 | $9.80 | 81444 |
| 2023-09-11 | -78.57 | $9.80 | 225700 |
| 2023-09-08 | -79.17 | $9.83 | 99415 |
| 2023-09-07 | -58.33 | $9.88 | 93600 |
| 2023-09-06 | -29.17 | $9.95 | 104500 |
| 2023-09-05 | -37.50 | $9.93 | 240948 |
| 2023-09-01 | -9.52 | $9.97 | 123416 |
| 2023-08-31 | -16.67 | $9.95 | 137500 |
| 2023-08-30 | -33.33 | $9.90 | 133300 |
| 2023-08-29 | -37.04 | $9.89 | 159800 |
| 2023-08-28 | -37.04 | $9.89 | 135600 |
| 2023-08-25 | -40.74 | $9.88 | 113600 |
| 2023-08-24 | -55.56 | $9.84 | 257900 |
| 2023-08-23 | -29.63 | $9.91 | 211500 |
| 2023-08-22 | -44.44 | $9.87 | 169400 |
| 2023-08-21 | -29.63 | $9.91 | 215355 |
| 2023-08-18 | -51.85 | $9.85 | 200240 |
| 2023-08-17 | -66.67 | $9.81 | 217548 |
| 2023-08-16 | -33.33 | $9.90 | 190900 |
| 2023-08-15 | -40.74 | $9.88 | 156942 |
| 2023-08-14 | -18.52 | $9.94 | 138143 |
| 2023-08-11 | -25.93 | $9.92 | 222100 |
| 2023-08-10 | -14.81 | $9.95 | 143000 |
| 2023-08-09 | -23.33 | $9.95 | 180000 |
| 2023-08-08 | -36.67 | $9.91 | 177400 |
| 2023-08-07 | -46.67 | $9.88 | 190200 |
| 2023-08-04 | -66.67 | $9.82 | 225526 |
| 2023-08-03 | -96.67 | $9.73 | 228400 |
| 2023-08-02 | -60.71 | $9.85 | 259716 |
| 2023-08-01 | -28.57 | $9.94 | 353546 |
| 2023-07-31 | -32.14 | $9.93 | 280116 |
| 2023-07-28 | -46.43 | $9.89 | 208900 |
| 2023-07-27 | -71.43 | $9.82 | 194100 |
| 2023-07-26 | -57.14 | $9.86 | 201200 |
| 2023-07-25 | -60.71 | $9.85 | 254400 |
| 2023-07-24 | -39.29 | $9.91 | 250000 |
| 2023-07-21 | -78.57 | $9.80 | 344103 |
| 2023-07-20 | -60.71 | $9.85 | 249345 |
| 2023-07-19 | -42.86 | $9.90 | 177136 |
| 2023-07-18 | -50.00 | $9.86 | 203719 |
| 2023-07-17 | -58.82 | $9.82 | 196800 |
| 2023-07-14 | -32.50 | $9.89 | 133300 |
| 2023-07-13 | -20.00 | $9.94 | 149348 |
| 2023-07-12 | -17.50 | $9.94 | 135300 |
| 2023-07-11 | -40.48 | $9.84 | 186100 |
| 2023-07-10 | -59.52 | $9.76 | 233945 |
| 2023-07-07 | -50.00 | $9.80 | 149952 |
| 2023-07-06 | -38.10 | $9.85 | 130700 |
| 2023-07-05 | -13.04 | $9.95 | 211400 |
| 2023-07-03 | -8.70 | $9.97 | 140900 |
| 2023-06-30 | -10.87 | $9.96 | 119400 |
| 2023-06-29 | -21.74 | $9.91 | 138111 |
| 2023-06-28 | -4.65 | $9.96 | 138700 |
| 2023-06-27 | -22.92 | $9.87 | 198400 |
| 2023-06-26 | -21.15 | $9.87 | 175518 |
| 2023-06-23 | -42.59 | $9.75 | 206760 |
| 2023-06-22 | -25.93 | $9.84 | 107808 |
| 2023-06-21 | -22.22 | $9.86 | 134848 |
| 2023-06-20 | -22.22 | $9.86 | 240400 |
| 2023-06-16 | -46.30 | $9.73 | 205700 |
| 2023-06-15 | -53.70 | $9.69 | 254268 |
| 2023-06-14 | -59.26 | $9.66 | 212710 |
| 2023-06-13 | -62.96 | $9.64 | 136945 |
| 2023-06-12 | -64.81 | $9.63 | 132923 |
| 2023-06-09 | -66.67 | $9.62 | 114000 |
| 2023-06-08 | -61.11 | $9.65 | 121720 |
| 2023-06-07 | -66.67 | $9.62 | 199920 |
| 2023-06-06 | -70.37 | $9.60 | 375221 |
| 2023-06-05 | -54.10 | $9.72 | 177391 |
| 2023-06-02 | -31.25 | $9.88 | 158700 |
| 2023-06-01 | -60.94 | $9.69 | 139800 |
| 2023-05-31 | -70.31 | $9.63 | 122900 |
| 2023-05-30 | -79.69 | $9.57 | 108300 |
| 2023-05-26 | -92.19 | $9.49 | 164439 |
| 2023-05-25 | -98.44 | $9.45 | 158400 |
| 2023-05-24 | -100.00 | $9.45 | 118104 |
| 2023-05-23 | -93.10 | $9.54 | 255717 |
| 2023-05-22 | -100.00 | $9.51 | 326701 |
| 2023-05-19 | -87.50 | $9.59 | 178500 |
| 2023-05-18 | -91.07 | $9.57 | 138000 |
| 2023-05-17 | -96.15 | $9.58 | 237400 |
| 2023-05-16 | -95.92 | $9.61 | 120900 |
| 2023-05-15 | -89.58 | $9.65 | 162702 |
| 2023-05-12 | -83.33 | $9.68 | 174730 |
| 2023-05-11 | -87.80 | $9.72 | 177300 |
| 2023-05-10 | -79.49 | $9.77 | 284046 |
| 2023-05-09 | -54.84 | $9.91 | 240144 |
| 2023-05-08 | -26.32 | $9.98 | 188300 |
| 2023-05-05 | -10.42 | $10.03 | 295311 |
| 2023-05-04 | -41.86 | $9.85 | 175627 |
| 2023-05-03 | -15.69 | $9.95 | 183728 |
| 2023-05-02 | -27.45 | $9.89 | 173400 |
| 2023-05-01 | -11.76 | $9.97 | 245900 |
| 2023-04-28 | -21.28 | $9.89 | 163126 |
| 2023-04-27 | -34.04 | $9.83 | 242000 |
| 2023-04-26 | -29.79 | $9.85 | 193000 |
| 2023-04-25 | -44.90 | $9.77 | 143900 |
| 2023-04-24 | -24.07 | $9.86 | 166400 |
| 2023-04-21 | -27.69 | $9.81 | 180945 |
| 2023-04-20 | -29.23 | $9.80 | 174900 |
| 2023-04-19 | -9.23 | $9.93 | 114300 |
| 2023-04-18 | -4.62 | $9.96 | 138900 |
| 2023-04-17 | -4.92 | $9.92 | 126700 |
| 2023-04-14 | -6.56 | $9.91 | 241243 |
| 2023-04-13 | -8.20 | $9.90 | 181316 |
| 2023-04-12 | -4.92 | $9.92 | 163513 |
| 2023-04-11 | -32.79 | $9.75 | 203606 |
| 2023-04-10 | -47.54 | $9.66 | 285021 |
| 2023-04-06 | -47.54 | $9.66 | 187900 |
| 2023-04-05 | -40.30 | $9.74 | 313500 |
| 2023-04-04 | -54.29 | $9.66 | 270630 |
| 2023-04-03 | -31.43 | $9.82 | 237525 |
| 2023-03-31 | -45.71 | $9.72 | 256544 |
| 2023-03-30 | -46.67 | $9.74 | 106020 |
| 2023-03-29 | -52.00 | $9.70 | 122007 |
| 2023-03-28 | -76.19 | $9.54 | 137541 |
| 2023-03-27 | -64.29 | $9.64 | 222312 |
| 2023-03-24 | -88.10 | $9.44 | 286236 |
| 2023-03-23 | -85.14 | $9.55 | 193622 |
| 2023-03-22 | -93.24 | $9.49 | 360900 |
| 2023-03-21 | -65.67 | $9.74 | 226504 |
| 2023-03-20 | -74.63 | $9.68 | 227102 |
| 2023-03-17 | -94.03 | $9.55 | 178017 |
| 2023-03-16 | -91.04 | $9.57 | 453738 |
| 2023-03-15 | -64.52 | $9.78 | 248641 |
| 2023-03-14 | -80.65 | $9.68 | 199500 |
| 2023-03-13 | -98.39 | $9.57 | 315825 |
| 2023-03-10 | -72.73 | $9.78 | 270816 |
| 2023-03-09 | -97.87 | $9.72 | 344436 |
| 2023-03-08 | -55.88 | $9.99 | 180122 |
| 2023-03-07 | -64.71 | $9.96 | 259000 |
| 2023-03-06 | -89.19 | $9.88 | 366800 |
| 2023-03-03 | -72.55 | $9.98 | 203900 |
| 2023-03-02 | -64.71 | $10.02 | 222400 |
| 2023-03-01 | -54.90 | $10.07 | 143710 |
| 2023-02-28 | -43.14 | $10.13 | 200000 |
| 2023-02-27 | -47.06 | $10.11 | 169545 |
| 2023-02-24 | -68.63 | $10.00 | 199200 |
| 2023-02-23 | -62.75 | $10.03 | 232900 |
| 2023-02-22 | -94.12 | $9.87 | 239153 |
| 2023-02-21 | -95.65 | $9.91 | 440928 |
| 2023-02-17 | -79.07 | $10.01 | 246746 |
| 2023-02-16 | -97.50 | $9.96 | 165823 |
| 2023-02-15 | -65.79 | $10.10 | 198600 |
| 2023-02-14 | -81.58 | $10.04 | 233100 |
| 2023-02-13 | -70.00 | $10.07 | 183146 |
| 2023-02-10 | -59.52 | $10.10 | 127219 |
| 2023-02-09 | -62.50 | $10.05 | 120949 |
| 2023-02-08 | -61.54 | $10.03 | 253423 |
| 2023-02-07 | -31.82 | $10.14 | 154210 |
| 2023-02-06 | -44.12 | $10.05 | 288600 |
| 2023-02-03 | -17.58 | $10.19 | 320600 |
| 2023-02-02 | -3.49 | $10.24 | 185100 |
| 2023-02-01 | -7.06 | $10.19 | 204500 |
| 2023-01-31 | -10.31 | $10.15 | 154100 |
| 2023-01-30 | -23.30 | $10.01 | 196148 |
| 2023-01-27 | -17.14 | $10.07 | 163049 |
| 2023-01-26 | -23.58 | $10.00 | 287941 |
| 2023-01-25 | -25.47 | $9.98 | 254027 |
| 2023-01-24 | -17.92 | $10.06 | 345026 |
| 2023-01-23 | -3.77 | $10.21 | 333628 |
| 2023-01-20 | -1.03 | $10.15 | 568100 |
| 2023-01-19 | -9.47 | $10.05 | 220429 |
| 2023-01-18 | -10.53 | $10.04 | 281800 |
| 2023-01-17 | -8.24 | $9.97 | 188725 |
| 2023-01-13 | -3.53 | $10.01 | 237129 |
| 2023-01-12 | -3.61 | $9.99 | 134400 |
| 2023-01-11 | -20.22 | $9.90 | 208900 |
| 2023-01-10 | -32.58 | $9.79 | 152104 |
| 2023-01-09 | -40.45 | $9.72 | 141641 |
| 2023-01-06 | -46.07 | $9.67 | 181022 |
| 2023-01-05 | -73.03 | $9.43 | 192200 |
| 2023-01-04 | -68.54 | $9.47 | 178036 |
| 2023-01-03 | -80.90 | $9.36 | 194034 |
| 2022-12-30 | -96.63 | $9.22 | 288900 |
| 2022-12-29 | -94.06 | $9.25 | 277600 |
| 2022-12-28 | -98.02 | $9.21 | 271829 |
| 2022-12-27 | -98.90 | $9.30 | 379224 |
| 2022-12-23 | -77.78 | $9.50 | 264211 |
| 2022-12-22 | -93.33 | $9.36 | 391100 |
| 2022-12-21 | -92.50 | $9.46 | 232016 |
| 2022-12-20 | -87.50 | $9.50 | 456400 |
| 2022-12-19 | -95.59 | $9.55 | 285400 |
| 2022-12-16 | -80.00 | $9.72 | 203604 |
| 2022-12-15 | -82.35 | $9.78 | 231941 |
| 2022-12-14 | -73.33 | $9.87 | 416101 |
| 2022-12-13 | -77.78 | $9.85 | 217001 |
| 2022-12-12 | -50.85 | $9.90 | 225875 |
| 2022-12-09 | -57.63 | $9.86 | 162400 |
| 2022-12-08 | -37.29 | $9.98 | 168200 |
| 2022-12-07 | -30.43 | $9.99 | 131300 |
| 2022-12-06 | -42.03 | $9.91 | 148500 |
| 2022-12-05 | -40.58 | $9.92 | 186600 |
| 2022-12-02 | -30.43 | $9.99 | 170910 |
| 2022-12-01 | -19.74 | $10.05 | 155700 |
| 2022-11-30 | -4.00 | $10.16 | 245605 |
| 2022-11-29 | -20.00 | $10.00 | 157624 |
| 2022-11-28 | -27.14 | $9.95 | 187800 |
| 2022-11-25 | -18.57 | $10.01 | 96606 |
| 2022-11-23 | -13.70 | $10.00 | 172445 |
| 2022-11-22 | -9.88 | $10.02 | 218800 |
| 2022-11-21 | -24.42 | $9.89 | 310200 |
| 2022-11-18 | -6.80 | $10.03 | 136907 |
| 2022-11-17 | -8.40 | $9.99 | 164200 |
| 2022-11-16 | -2.52 | $10.06 | 204020 |
| 2022-11-15 | 0.00 | $9.92 | 190900 |
| 2022-11-14 | -23.96 | $9.63 | 212100 |
| 2022-11-11 | -12.24 | $9.74 | 149600 |
| 2022-11-10 | -11.82 | $9.73 | 209549 |
| 2022-11-09 | -24.04 | $9.55 | 213800 |
| 2022-11-08 | -7.69 | $9.72 | 170700 |
| 2022-11-07 | -11.54 | $9.68 | 117300 |
| 2022-11-04 | -19.23 | $9.60 | 174300 |
| 2022-11-03 | -26.92 | $9.52 | 129400 |
| 2022-11-02 | -15.38 | $9.64 | 166400 |
| 2022-11-01 | -2.00 | $9.74 | 128100 |
| 2022-10-31 | -5.81 | $9.57 | 127310 |
| 2022-10-28 | -8.24 | $9.54 | 138500 |
| 2022-10-27 | -8.11 | $9.44 | 157500 |
| 2022-10-26 | -18.57 | $9.33 | 142100 |
| 2022-10-25 | -6.90 | $9.30 | 160900 |
| 2022-10-24 | -8.62 | $9.29 | 288934 |
| 2022-10-21 | -41.38 | $9.10 | 232100 |
| 2022-10-20 | -72.88 | $8.92 | 171800 |
| 2022-10-19 | -68.75 | $9.01 | 235015 |
| 2022-10-18 | -61.63 | $9.09 | 248827 |
| 2022-10-17 | -86.05 | $8.88 | 195843 |
| 2022-10-14 | -95.56 | $8.80 | 139336 |
| 2022-10-13 | -92.22 | $8.83 | 124200 |
| 2022-10-12 | -95.79 | $8.92 | 138623 |
| 2022-10-11 | -90.38 | $8.98 | 157334 |
| 2022-10-10 | -88.79 | $9.00 | 189200 |
| 2022-10-07 | -83.87 | $9.08 | 350334 |
| 2022-10-06 | -83.87 | $9.08 | 111845 |
| 2022-10-05 | -78.23 | $9.15 | 147742 |
| 2022-10-04 | -66.13 | $9.30 | 168342 |
| 2022-10-03 | -86.29 | $9.05 | 176574 |
| 2022-09-30 | -100.00 | $8.88 | 304423 |
| 2022-09-29 | -97.48 | $8.96 | 171000 |
| 2022-09-28 | -82.27 | $9.18 | 157320 |
| 2022-09-27 | -100.00 | $8.93 | 169441 |
| 2022-09-26 | -99.29 | $9.01 | 214500 |
| 2022-09-23 | -98.50 | $9.16 | 222325 |
| 2022-09-22 | -94.69 | $9.42 | 162931 |
| 2022-09-21 | -91.18 | $9.56 | 120820 |
| 2022-09-20 | -94.12 | $9.53 | 208222 |
| 2022-09-19 | -86.27 | $9.61 | 197880 |
| 2022-09-16 | -82.41 | $9.66 | 202045 |
| 2022-09-15 | -98.04 | $9.59 | 226660 |
| 2022-09-14 | -94.51 | $9.83 | 216130 |
| 2022-09-13 | -98.89 | $9.81 | 180300 |
| 2022-09-12 | -78.65 | $10.00 | 210425 |
| 2022-09-09 | -77.53 | $10.01 | 141126 |
| 2022-09-08 | -76.40 | $10.02 | 177500 |
| 2022-09-07 | -83.15 | $9.96 | 121408 |
| 2022-09-06 | -97.75 | $9.83 | 162929 |
| 2022-09-02 | -95.18 | $9.91 | 80509 |
| 2022-09-01 | -96.39 | $9.90 | 149300 |
| 2022-08-31 | -94.59 | $10.00 | 345400 |
| 2022-08-30 | -95.65 | $10.26 | 106900 |
| 2022-08-29 | -81.82 | $10.34 | 128615 |
| 2022-08-26 | -100.00 | $10.30 | 110750 |
| 2022-08-25 | -55.81 | $10.46 | 126100 |
| 2022-08-24 | -50.98 | $10.44 | 238700 |
| 2022-08-23 | -55.38 | $10.34 | 324635 |
| 2022-08-22 | -51.47 | $10.35 | 282900 |
| 2022-08-19 | -38.67 | $10.41 | 172802 |
| 2022-08-18 | -21.95 | $10.52 | 148940 |
| 2022-08-17 | -23.17 | $10.51 | 186116 |
| 2022-08-16 | -1.12 | $10.69 | 116226 |
| 2022-08-15 | -7.29 | $10.62 | 155247 |
| 2022-08-12 | 0.00 | $10.69 | 100300 |
| 2022-08-11 | -10.00 | $10.57 | 124312 |
| 2022-08-10 | -4.85 | $10.54 | 162746 |
| 2022-08-09 | -9.28 | $10.43 | 93600 |
| 2022-08-08 | -10.31 | $10.42 | 129085 |
| 2022-08-05 | -16.49 | $10.36 | 70700 |
| 2022-08-04 | -13.40 | $10.39 | 150800 |
| 2022-08-03 | -6.19 | $10.46 | 166709 |
| 2022-08-02 | -9.38 | $10.42 | 128432 |
| 2022-08-01 | -4.26 | $10.45 | 198600 |
| 2022-07-29 | -3.53 | $10.37 | 212348 |
| 2022-07-28 | -1.35 | $10.28 | 197000 |
| 2022-07-27 | 0.00 | $10.18 | 115100 |
| 2022-07-26 | -9.26 | $10.04 | 132800 |
| 2022-07-25 | -3.77 | $10.06 | 184927 |
| 2022-07-22 | -25.00 | $9.94 | 313800 |
| 2022-07-21 | -15.56 | $9.93 | 213000 |
| 2022-07-20 | -22.22 | $9.90 | 169820 |
| 2022-07-19 | -27.78 | $9.81 | 184600 |
| 2022-07-18 | -58.54 | $9.67 | 102500 |
| 2022-07-15 | -28.00 | $9.77 | 563500 |
| 2022-07-14 | -46.00 | $9.68 | 161000 |
| 2022-07-13 | -50.00 | $9.66 | 318038 |
| 2022-07-12 | -46.00 | $9.68 | 163744 |
| 2022-07-11 | -57.81 | $9.68 | 208436 |
| 2022-07-08 | -56.98 | $9.78 | 141040 |
| 2022-07-07 | -51.69 | $9.84 | 162143 |
| 2022-07-06 | -60.44 | $9.77 | 136117 |
| 2022-07-05 | -62.77 | $9.76 | 139406 |
| 2022-07-01 | -57.45 | $9.81 | 134303 |
| 2022-06-30 | -61.70 | $9.77 | 115000 |
| 2022-06-29 | -72.12 | $9.70 | 147236 |
| 2022-06-28 | -67.31 | $9.75 | 90826 |
| 2022-06-27 | -66.35 | $9.76 | 126638 |
| 2022-06-24 | -60.58 | $9.82 | 137236 |
| 2022-06-23 | -77.88 | $9.64 | 167300 |
| 2022-06-22 | -81.73 | $9.60 | 250942 |
| 2022-06-21 | -75.00 | $9.67 | 246600 |
| 2022-06-17 | -72.12 | $9.70 | 184700 |
| 2022-06-16 | -81.73 | $9.60 | 502146 |
| 2022-06-15 | -88.17 | $9.63 | 350400 |
| 2022-06-14 | -95.70 | $9.56 | 254229 |
| 2022-06-13 | -85.71 | $9.67 | 321534 |
| 2022-06-10 | -51.65 | $9.98 | 102900 |
| 2022-06-09 | -35.16 | $10.13 | 127500 |
| 2022-06-08 | -19.78 | $10.27 | 80600 |
| 2022-06-07 | -16.48 | $10.30 | 99341 |
| 2022-06-06 | -23.08 | $10.24 | 107300 |
| 2022-06-03 | -20.88 | $10.26 | 134200 |
| 2022-06-02 | -14.29 | $10.32 | 170100 |
| 2022-06-01 | -13.19 | $10.33 | 131344 |
| 2022-05-31 | -13.19 | $10.33 | 145400 |
| 2022-05-27 | -3.30 | $10.42 | 175047 |
| 2022-05-26 | -11.54 | $10.23 | 241544 |
| 2022-05-25 | -38.46 | $10.02 | 143038 |
| 2022-05-24 | -51.28 | $9.92 | 180400 |
| 2022-05-23 | -52.38 | $9.94 | 255226 |
| 2022-05-20 | -60.47 | $9.88 | 806100 |
| 2022-05-19 | -65.17 | $9.85 | 136911 |
| 2022-05-18 | -73.74 | $9.80 | 491600 |
| 2022-05-17 | -87.88 | $9.66 | 160300 |
| 2022-05-16 | -94.95 | $9.59 | 475628 |
| 2022-05-13 | -91.30 | $9.69 | 174000 |
| 2022-05-12 | -94.74 | $9.66 | 298836 |
| 2022-05-11 | -96.43 | $9.82 | 140626 |
| 2022-05-10 | -94.38 | $9.84 | 158209 |
| 2022-05-09 | -98.92 | $9.80 | 249200 |
| 2022-05-06 | -95.29 | $9.97 | 210207 |
| 2022-05-05 | -95.12 | $10.08 | 218325 |
| 2022-05-04 | -78.13 | $10.32 | 192714 |
| 2022-05-03 | -94.44 | $10.20 | 134610 |
| 2022-05-02 | -96.83 | $10.17 | 168700 |
| 2022-04-29 | -96.75 | $10.20 | 152646 |
| 2022-04-28 | -88.62 | $10.30 | 216800 |
| 2022-04-27 | -95.12 | $10.22 | 147600 |
| 2022-04-26 | -100.00 | $10.17 | 298456 |
| 2022-04-25 | -95.50 | $10.33 | 306200 |
| 2022-04-22 | -93.69 | $10.35 | 170900 |
| 2022-04-21 | -86.49 | $10.43 | 116300 |
| 2022-04-20 | -83.78 | $10.46 | 192532 |
| 2022-04-19 | -93.69 | $10.35 | 324200 |
| 2022-04-18 | -99.08 | $10.31 | 238043 |
| 2022-04-14 | -97.17 | $10.36 | 726700 |
| 2022-04-13 | -100.00 | $10.53 | 171000 |
| 2022-04-12 | -90.11 | $10.57 | 200700 |
| 2022-04-11 | -79.63 | $10.53 | 241300 |
| 2022-04-08 | -60.19 | $10.74 | 134300 |
| 2022-04-07 | -57.41 | $10.77 | 185118 |
| 2022-04-06 | -44.44 | $10.91 | 237844 |
| 2022-04-05 | -25.93 | $11.11 | 292700 |
| 2022-04-04 | -1.90 | $11.34 | 325600 |
| 2022-04-01 | -13.54 | $11.14 | 331800 |
| 2022-03-31 | -9.38 | $11.18 | 286348 |
| 2022-03-30 | -9.89 | $11.13 | 128000 |
| 2022-03-29 | -14.61 | $11.07 | 302900 |
| 2022-03-28 | -30.34 | $10.93 | 147248 |
| 2022-03-25 | -22.47 | $11.00 | 187149 |
| 2022-03-24 | -5.62 | $11.15 | 846500 |
| 2022-03-23 | -27.03 | $10.85 | 238500 |
| 2022-03-22 | -27.03 | $10.85 | 143313 |
| 2022-03-21 | -32.43 | $10.81 | 282000 |
| 2022-03-18 | -29.73 | $10.83 | 155917 |
| 2022-03-17 | -33.78 | $10.80 | 125027 |
| 2022-03-16 | -62.16 | $10.59 | 184194 |
| 2022-03-15 | -86.49 | $10.41 | 189000 |
| 2022-03-14 | -97.59 | $10.33 | 250200 |
| 2022-03-11 | -96.10 | $10.53 | 232800 |
| 2022-03-10 | -83.33 | $10.63 | 145200 |
| 2022-03-09 | -65.38 | $10.77 | 112138 |
| 2022-03-08 | -75.64 | $10.69 | 152214 |
| 2022-03-07 | -66.67 | $10.76 | 202700 |
| 2022-03-04 | -51.25 | $10.89 | 196611 |
| 2022-03-03 | -48.31 | $10.96 | 136600 |
| 2022-03-02 | -47.06 | $11.04 | 157121 |
| 2022-03-01 | -55.88 | $10.95 | 122200 |
| 2022-02-28 | -58.82 | $10.92 | 169900 |
| 2022-02-25 | -57.84 | $10.93 | 262403 |
| 2022-02-24 | -72.55 | $10.78 | 421529 |
| 2022-02-23 | -95.83 | $10.83 | 246545 |
| 2022-02-22 | -95.77 | $10.84 | 279401 |
| 2022-02-18 | -82.81 | $10.99 | 198312 |
| 2022-02-17 | -92.41 | $10.94 | 147730 |
| 2022-02-16 | -83.91 | $11.02 | 171715 |
| 2022-02-15 | -93.48 | $10.94 | 267514 |
| 2022-02-14 | -90.53 | $10.97 | 233728 |
| 2022-02-11 | -84.21 | $11.12 | 203900 |
| 2022-02-10 | -73.15 | $11.26 | 481612 |
| 2022-02-09 | -72.22 | $11.27 | 194700 |
| 2022-02-08 | -81.48 | $11.17 | 200730 |
| 2022-02-07 | -85.19 | $11.13 | 280126 |
| 2022-02-04 | -82.57 | $11.16 | 379035 |
| 2022-02-03 | -71.17 | $11.29 | 171746 |
| 2022-02-02 | -58.59 | $11.50 | 195345 |
| 2022-02-01 | -60.94 | $11.47 | 154715 |
| 2022-01-31 | -70.31 | $11.35 | 156400 |
| 2022-01-28 | -71.09 | $11.34 | 158722 |
| 2022-01-27 | -67.19 | $11.39 | 146316 |
| 2022-01-26 | -71.09 | $11.34 | 211180 |
| 2022-01-25 | -72.66 | $11.32 | 220917 |
| 2022-01-24 | -77.34 | $11.26 | 788900 |
| 2022-01-21 | -100.00 | $11.29 | 498297 |
| 2022-01-20 | -98.46 | $11.61 | 138600 |
| 2022-01-19 | -100.00 | $11.69 | 174046 |
| 2022-01-18 | -96.36 | $11.72 | 321900 |
| 2022-01-14 | -90.48 | $11.87 | 187517 |
| 2022-01-13 | -91.89 | $11.91 | 164700 |
| 2022-01-12 | -65.79 | $12.00 | 135200 |
| 2022-01-11 | -60.98 | $12.00 | 125400 |
| 2022-01-10 | -73.17 | $11.95 | 189400 |
| 2022-01-07 | -51.22 | $12.04 | 120500 |
| 2022-01-06 | -58.54 | $12.01 | 209100 |
| 2022-01-05 | -34.15 | $12.11 | 211800 |
| 2022-01-04 | -5.41 | $12.19 | 143728 |
| 2022-01-03 | -13.51 | $12.16 | 187142 |
| 2021-12-31 | -21.62 | $12.13 | 175614 |
| 2021-12-30 | -35.14 | $12.08 | 132100 |
| 2021-12-29 | -46.30 | $12.13 | 217642 |
| 2021-12-28 | -53.70 | $12.09 | 162043 |
| 2021-12-27 | -61.11 | $12.05 | 182200 |
| 2021-12-23 | -44.44 | $12.14 | 130500 |
| 2021-12-22 | -66.07 | $12.03 | 174702 |
| 2021-12-21 | -84.21 | $11.93 | 179900 |
| 2021-12-20 | -90.77 | $11.90 | 177112 |
| 2021-12-17 | -78.46 | $11.98 | 173936 |
| 2021-12-16 | -83.08 | $11.95 | 149000 |
| 2021-12-15 | -82.35 | $11.96 | 204400 |
| 2021-12-14 | -90.00 | $11.91 | 289000 |
| 2021-12-13 | -85.33 | $11.96 | 243917 |
| 2021-12-10 | -68.42 | $12.09 | 212140 |
| 2021-12-09 | -68.42 | $12.09 | 164600 |
| 2021-12-08 | -68.83 | $12.09 | 284837 |
| 2021-12-07 | -64.94 | $12.12 | 165400 |
| 2021-12-06 | -74.03 | $12.05 | 204700 |
| 2021-12-03 | -98.70 | $11.86 | 302715 |
| 2021-12-02 | -98.28 | $12.05 | 219426 |
| 2021-12-01 | -85.37 | $12.28 | 126800 |
| 2021-11-30 | -92.68 | $12.25 | 144049 |
| 2021-11-29 | -73.17 | $12.33 | 161420 |
| 2021-11-26 | -90.24 | $12.26 | 137804 |
| 2021-11-24 | -63.41 | $12.37 | 192425 |
| 2021-11-23 | -85.00 | $12.29 | 269400 |
| 2021-11-22 | -82.35 | $12.35 | 304100 |
| 2021-11-19 | -60.00 | $12.42 | 169535 |
| 2021-11-18 | -55.26 | $12.42 | 153200 |
| 2021-11-17 | -42.11 | $12.47 | 179800 |
| 2021-11-16 | -45.00 | $12.45 | 212300 |
| 2021-11-15 | -40.00 | $12.47 | 183205 |
| 2021-11-12 | -7.32 | $12.60 | 363200 |
| 2021-11-11 | -52.38 | $12.41 | 76030 |
| 2021-11-10 | -61.90 | $12.37 | 101404 |
| 2021-11-09 | -45.45 | $12.43 | 149233 |
| 2021-11-08 | -47.73 | $12.42 | 156213 |
| 2021-11-05 | -52.27 | $12.40 | 168900 |
| 2021-11-04 | -45.10 | $12.40 | 187700 |
| 2021-11-03 | -19.61 | $12.53 | 338340 |
| 2021-11-02 | -2.78 | $12.46 | 210733 |
| 2021-11-01 | -11.76 | $12.41 | 92208 |
| 2021-10-29 | -2.86 | $12.44 | 99800 |
| 2021-10-28 | 0.00 | $12.45 | 250300 |
| 2021-10-27 | -13.33 | $12.35 | 253200 |
| 2021-10-26 | -20.00 | $12.33 | 247224 |
| 2021-10-25 | -30.00 | $12.30 | 72613 |
| 2021-10-22 | -39.39 | $12.29 | 120519 |
| 2021-10-21 | -41.67 | $12.30 | 117400 |
| 2021-10-20 | -37.84 | $12.32 | 172821 |
| 2021-10-19 | -35.14 | $12.33 | 142630 |
| 2021-10-18 | -51.35 | $12.27 | 189148 |
| 2021-10-15 | -59.46 | $12.24 | 197400 |
| 2021-10-14 | -59.46 | $12.24 | 144634 |
| 2021-10-13 | -64.86 | $12.22 | 174345 |
| 2021-10-12 | -72.97 | $12.19 | 95448 |
| 2021-10-11 | -65.79 | $12.22 | 115300 |
| 2021-10-08 | -57.50 | $12.26 | 347800 |
| 2021-10-07 | -85.00 | $12.15 | 163834 |
| 2021-10-06 | -80.00 | $12.17 | 166204 |
| 2021-10-05 | -77.50 | $12.18 | 153629 |
| 2021-10-04 | -85.00 | $12.15 | 239800 |
| 2021-10-01 | -87.50 | $12.14 | 563500 |
| 2021-09-30 | -84.62 | $12.27 | 200210 |
| 2021-09-29 | -67.86 | $12.32 | 107718 |
| 2021-09-28 | -78.57 | $12.29 | 214733 |
| 2021-09-27 | -46.15 | $12.39 | 127700 |
| 2021-09-24 | -38.46 | $12.41 | 168400 |
| 2021-09-23 | -42.31 | $12.40 | 214200 |
| 2021-09-22 | -50.00 | $12.38 | 196903 |
| 2021-09-21 | -73.08 | $12.32 | 180021 |
| 2021-09-20 | -80.77 | $12.30 | 234300 |
| 2021-09-17 | -64.00 | $12.35 | 185200 |
| 2021-09-16 | -72.00 | $12.33 | 96600 |
| 2021-09-15 | -76.00 | $12.32 | 173668 |
| 2021-09-14 | -84.00 | $12.30 | 234600 |
| 2021-09-13 | -8.00 | $12.49 | 202600 |
| 2021-09-10 | -56.00 | $12.37 | 105746 |
| 2021-09-09 | -48.00 | $12.39 | 139334 |
| 2021-09-08 | -52.00 | $12.38 | 141046 |
| 2021-09-07 | -88.00 | $12.29 | 256000 |
| 2021-09-03 | -100.00 | $12.31 | 68300 |
| 2021-09-02 | -85.00 | $12.34 | 190902 |
| 2021-09-01 | -35.00 | $12.44 | 343043 |
| 2021-08-31 | -47.62 | $12.42 | 236011 |
| 2021-08-30 | -52.38 | $12.41 | 121600 |
| 2021-08-27 | -61.90 | $12.39 | 100521 |
| 2021-08-26 | -90.48 | $12.33 | 143400 |
| 2021-08-25 | -73.68 | $12.38 | 151825 |
| 2021-08-24 | -56.00 | $12.38 | 112500 |
| 2021-08-23 | -33.33 | $12.42 | 210328 |
| 2021-08-20 | -41.67 | $12.37 | 159300 |
| 2021-08-19 | -29.73 | $12.41 | 265600 |
| 2021-08-18 | -32.50 | $12.39 | 173200 |
| 2021-08-17 | -15.00 | $12.46 | 209600 |
| 2021-08-16 | -14.00 | $12.45 | 107018 |
| 2021-08-13 | -6.78 | $12.48 | 62226 |
| 2021-08-12 | -13.56 | $12.44 | 72912 |
| 2021-08-11 | -13.56 | $12.44 | 125334 |
| 2021-08-10 | -18.64 | $12.41 | 169200 |
| 2021-08-09 | -5.08 | $12.49 | 139621 |
| 2021-08-06 | -8.47 | $12.47 | 167900 |
| 2021-08-05 | -11.86 | $12.45 | 218237 |
| 2021-08-04 | -3.39 | $12.50 | 148044 |
| 2021-08-03 | -6.90 | $12.47 | 114900 |
| 2021-08-02 | -13.79 | $12.43 | 186100 |
| 2021-07-30 | -20.69 | $12.39 | 65705 |
| 2021-07-29 | -22.41 | $12.38 | 70900 |
| 2021-07-28 | -36.92 | $12.34 | 130891 |
| 2021-07-27 | -46.15 | $12.28 | 236200 |
| 2021-07-26 | -50.77 | $12.25 | 192703 |
| 2021-07-23 | -63.08 | $12.17 | 112843 |
| 2021-07-22 | -69.23 | $12.13 | 106400 |
| 2021-07-21 | -64.62 | $12.16 | 145743 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.14
2026-07-17
Close Price
$10.12
Vol: 467324Average Directional Index - Detailed Analysis
Minimum
9.42
Average
23.65
Maximum
68.66
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.14 | $10.12 | 467324 |
| 2026-07-16 | 15.33 | $10.15 | 376300 |
| 2026-07-15 | 14.67 | $10.17 | 291600 |
| 2026-07-14 | 14.16 | $10.19 | 278700 |
| 2026-07-13 | 13.52 | $10.15 | 394822 |
| 2026-07-10 | 12.85 | $10.22 | 227824 |
| 2026-07-09 | 12.45 | $10.20 | 355207 |
| 2026-07-08 | 11.93 | $10.13 | 647900 |
| 2026-07-07 | 11.38 | $10.17 | 321200 |
| 2026-07-06 | 11.31 | $10.23 | 318711 |
| 2026-07-02 | 11.31 | $10.20 | 407916 |
| 2026-07-01 | 11.38 | $10.31 | 321417 |
| 2026-06-30 | 11.88 | $10.30 | 412435 |
| 2026-06-29 | 12.32 | $10.25 | 441723 |
| 2026-06-26 | 12.64 | $10.20 | 399700 |
| 2026-06-25 | 12.81 | $10.23 | 347120 |
| 2026-06-24 | 13.06 | $10.17 | 217510 |
| 2026-06-23 | 13.10 | $10.18 | 293800 |
| 2026-06-22 | 13.07 | $10.14 | 240500 |
| 2026-06-18 | 12.65 | $10.15 | 280006 |
| 2026-06-17 | 12.43 | $10.12 | 358017 |
| 2026-06-16 | 12.19 | $10.21 | 210413 |
| 2026-06-15 | 12.32 | $10.16 | 320680 |
| 2026-06-12 | 12.46 | $10.15 | 217900 |
| 2026-06-11 | 12.40 | $10.16 | 211000 |
| 2026-06-10 | 12.21 | $10.10 | 245704 |
| 2026-06-09 | 12.00 | $10.14 | 284632 |
| 2026-06-08 | 11.72 | $10.12 | 373800 |
| 2026-06-05 | 11.52 | $10.09 | 405626 |
| 2026-06-04 | 11.12 | $10.16 | 483800 |
| 2026-06-03 | 11.05 | $10.23 | 363822 |
| 2026-06-02 | 11.35 | $10.33 | 306903 |
| 2026-06-01 | 11.75 | $10.29 | 252901 |
| 2026-05-29 | 12.22 | $10.32 | 131300 |
| 2026-05-28 | 12.49 | $10.34 | 205142 |
| 2026-05-27 | 12.78 | $10.34 | 305700 |
| 2026-05-26 | 13.17 | $10.28 | 252600 |
| 2026-05-22 | 13.73 | $10.21 | 274600 |
| 2026-05-21 | 14.45 | $10.24 | 925922 |
| 2026-05-20 | 15.20 | $10.22 | 672909 |
| 2026-05-19 | 15.60 | $10.02 | 327426 |
| 2026-05-18 | 15.02 | $10.03 | 388800 |
| 2026-05-15 | 14.68 | $10.07 | 451225 |
| 2026-05-14 | 14.49 | $10.18 | 294636 |
| 2026-05-13 | 14.72 | $10.18 | 317983 |
| 2026-05-12 | 14.96 | $10.16 | 432538 |
| 2026-05-11 | 14.82 | $10.09 | 956844 |
| 2026-05-08 | 14.67 | $10.19 | 474651 |
| 2026-05-07 | 15.03 | $10.21 | 634144 |
| 2026-05-06 | 15.45 | $10.41 | 1.1M |
| 2026-05-05 | 16.15 | $10.33 | 441803 |
| 2026-05-04 | 16.52 | $10.25 | 1.1M |
| 2026-05-01 | 16.91 | $10.30 | 2.5M |
| 2026-04-30 | 17.32 | $10.52 | 229004 |
| 2026-04-29 | 17.79 | $10.38 | 290000 |
| 2026-04-28 | 18.56 | $10.44 | 249444 |
| 2026-04-27 | 19.53 | $10.46 | 251209 |
| 2026-04-24 | 20.43 | $10.45 | 154421 |
| 2026-04-23 | 21.47 | $10.41 | 155483 |
| 2026-04-22 | 22.55 | $10.44 | 191100 |
| 2026-04-21 | 23.68 | $10.41 | 272100 |
| 2026-04-20 | 24.87 | $10.49 | 283300 |
| 2026-04-17 | 25.76 | $10.56 | 382518 |
| 2026-04-16 | 26.49 | $10.52 | 292300 |
| 2026-04-15 | 27.43 | $10.53 | 176731 |
| 2026-04-14 | 28.46 | $10.53 | 199785 |
| 2026-04-13 | 29.59 | $10.46 | 452441 |
| 2026-04-10 | 31.06 | $10.41 | 254200 |
| 2026-04-09 | 32.56 | $10.37 | 243400 |
| 2026-04-08 | 33.96 | $10.35 | 223200 |
| 2026-04-07 | 35.34 | $10.21 | 390501 |
| 2026-04-06 | 36.12 | $10.17 | 406545 |
| 2026-04-02 | 36.73 | $10.02 | 510024 |
| 2026-04-01 | 36.87 | $10.15 | 378500 |
| 2026-03-31 | 37.43 | $10.17 | 360000 |
| 2026-03-30 | 38.02 | $9.88 | 450368 |
| 2026-03-27 | 37.49 | $9.93 | 265006 |
| 2026-03-26 | 37.12 | $10.00 | 496921 |
| 2026-03-25 | 36.97 | $10.22 | 375700 |
| 2026-03-24 | 37.37 | $10.14 | 437726 |
| 2026-03-23 | 37.32 | $10.10 | 393100 |
| 2026-03-20 | 37.35 | $10.03 | 417046 |
| 2026-03-19 | 36.73 | $10.05 | 868203 |
| 2026-03-18 | 36.10 | $10.16 | 174245 |
| 2026-03-17 | 35.89 | $10.18 | 260300 |
| 2026-03-16 | 35.71 | $10.13 | 362443 |
| 2026-03-13 | 34.81 | $10.10 | 380409 |
| 2026-03-12 | 33.87 | $10.06 | 448834 |
| 2026-03-11 | 32.59 | $10.13 | 351745 |
| 2026-03-10 | 31.44 | $10.15 | 551200 |
| 2026-03-09 | 30.27 | $10.13 | 542297 |
| 2026-03-06 | 28.18 | $10.16 | 526506 |
| 2026-03-05 | 26.33 | $10.28 | 530836 |
| 2026-03-04 | 24.78 | $10.44 | 305248 |
| 2026-03-03 | 23.82 | $10.42 | 309700 |
| 2026-03-02 | 22.80 | $10.48 | 266029 |
| 2026-02-27 | 21.74 | $10.42 | 296000 |
| 2026-02-26 | 20.95 | $10.47 | 337446 |
| 2026-02-25 | 20.51 | $10.52 | 314835 |
| 2026-02-24 | 20.34 | $10.53 | 346900 |
| 2026-02-23 | 20.25 | $10.55 | 381600 |
| 2026-02-20 | 20.31 | $10.64 | 239500 |
| 2026-02-19 | 21.09 | $10.65 | 262900 |
| 2026-02-18 | 21.69 | $10.63 | 354946 |
| 2026-02-17 | 22.31 | $10.67 | 349141 |
| 2026-02-13 | 22.86 | $10.65 | 238721 |
| 2026-02-12 | 23.21 | $10.62 | 249500 |
| 2026-02-11 | 23.57 | $10.69 | 363700 |
| 2026-02-10 | 24.29 | $10.63 | 201005 |
| 2026-02-09 | 24.60 | $10.61 | 246805 |
| 2026-02-06 | 24.57 | $10.60 | 293400 |
| 2026-02-05 | 24.42 | $10.57 | 266535 |
| 2026-02-04 | 24.26 | $10.67 | 254137 |
| 2026-02-03 | 24.76 | $10.69 | 280300 |
| 2026-02-02 | 25.29 | $10.70 | 232900 |
| 2026-01-30 | 25.63 | $10.67 | 261900 |
| 2026-01-29 | 25.64 | $10.66 | 380700 |
| 2026-01-28 | 25.65 | $10.65 | 318100 |
| 2026-01-27 | 25.94 | $10.63 | 266200 |
| 2026-01-26 | 25.91 | $10.61 | 162843 |
| 2026-01-23 | 25.77 | $10.60 | 192973 |
| 2026-01-22 | 25.67 | $10.63 | 297514 |
| 2026-01-21 | 25.47 | $10.57 | 400200 |
| 2026-01-20 | 25.15 | $10.51 | 420226 |
| 2026-01-16 | 23.76 | $10.53 | 686100 |
| 2026-01-15 | 22.84 | $10.59 | 363400 |
| 2026-01-14 | 22.41 | $10.63 | 427446 |
| 2026-01-13 | 21.96 | $10.67 | 214500 |
| 2026-01-12 | 22.26 | $10.67 | 256000 |
| 2026-01-09 | 22.59 | $10.69 | 252731 |
| 2026-01-08 | 22.93 | $10.66 | 352810 |
| 2026-01-07 | 23.38 | $10.70 | 226700 |
| 2026-01-06 | 24.14 | $10.72 | 215400 |
| 2026-01-05 | 24.82 | $10.69 | 306236 |
| 2026-01-02 | 25.30 | $10.68 | 489638 |
| 2025-12-31 | 25.56 | $10.69 | 490400 |
| 2025-12-30 | 26.38 | $10.72 | 257600 |
| 2025-12-29 | 27.44 | $10.72 | 180300 |
| 2025-12-26 | 28.44 | $10.72 | 240542 |
| 2025-12-24 | 29.69 | $10.72 | 141423 |
| 2025-12-23 | 30.78 | $10.69 | 202245 |
| 2025-12-22 | 31.46 | $10.71 | 217618 |
| 2025-12-19 | 32.26 | $10.67 | 301200 |
| 2025-12-18 | 32.98 | $10.67 | 309700 |
| 2025-12-17 | 32.97 | $10.65 | 269200 |
| 2025-12-16 | 33.02 | $10.67 | 241400 |
| 2025-12-15 | 33.29 | $10.67 | 300900 |
| 2025-12-12 | 33.58 | $10.67 | 247000 |
| 2025-12-11 | 33.76 | $10.67 | 294216 |
| 2025-12-10 | 33.95 | $10.70 | 217400 |
| 2025-12-09 | 34.28 | $10.68 | 215539 |
| 2025-12-08 | 34.62 | $10.71 | 302404 |
| 2025-12-05 | 35.10 | $10.72 | 243700 |
| 2025-12-04 | 35.74 | $10.79 | 356334 |
| 2025-12-03 | 36.47 | $10.82 | 217300 |
| 2025-12-02 | 37.63 | $10.81 | 304232 |
| 2025-12-01 | 38.67 | $10.78 | 277741 |
| 2025-11-28 | 39.75 | $10.82 | 159300 |
| 2025-11-26 | 40.43 | $10.79 | 201300 |
| 2025-11-25 | 40.84 | $10.74 | 525707 |
| 2025-11-24 | 41.07 | $10.70 | 301200 |
| 2025-11-21 | 40.65 | $10.62 | 538100 |
| 2025-11-20 | 39.59 | $10.59 | 375900 |
| 2025-11-19 | 38.54 | $10.59 | 289465 |
| 2025-11-18 | 37.43 | $10.65 | 282700 |
| 2025-11-17 | 36.33 | $10.70 | 346300 |
| 2025-11-14 | 35.40 | $10.71 | 284620 |
| 2025-11-13 | 34.42 | $10.71 | 310134 |
| 2025-11-12 | 33.42 | $10.83 | 222939 |
| 2025-11-11 | 32.78 | $10.85 | 153048 |
| 2025-11-10 | 31.88 | $10.80 | 210738 |
| 2025-11-07 | 30.70 | $10.79 | 301930 |
| 2025-11-06 | 29.45 | $10.83 | 224900 |
| 2025-11-05 | 28.47 | $10.92 | 202949 |
| 2025-11-04 | 27.82 | $10.94 | 237001 |
| 2025-11-03 | 27.14 | $10.94 | 244900 |
| 2025-10-31 | 26.67 | $11.01 | 255400 |
| 2025-10-30 | 26.33 | $11.01 | 107838 |
| 2025-10-29 | 26.14 | $11.03 | 180923 |
| 2025-10-28 | 25.99 | $11.07 | 167931 |
| 2025-10-27 | 26.06 | $11.06 | 211220 |
| 2025-10-24 | 26.04 | $11.04 | 379600 |
| 2025-10-23 | 25.92 | $11.05 | 186800 |
| 2025-10-22 | 26.07 | $11.07 | 152802 |
| 2025-10-21 | 26.22 | $11.03 | 298231 |
| 2025-10-20 | 26.03 | $10.92 | 369413 |
| 2025-10-17 | 25.16 | $10.84 | 344600 |
| 2025-10-16 | 23.82 | $10.90 | 274549 |
| 2025-10-15 | 22.63 | $10.93 | 217942 |
| 2025-10-14 | 21.64 | $10.98 | 276300 |
| 2025-10-13 | 20.26 | $10.99 | 198249 |
| 2025-10-10 | 18.89 | $10.95 | 223405 |
| 2025-10-09 | 17.45 | $11.04 | 134028 |
| 2025-10-08 | 16.41 | $11.09 | 242022 |
| 2025-10-07 | 15.58 | $11.09 | 283029 |
| 2025-10-06 | 14.71 | $11.05 | 296423 |
| 2025-10-03 | 13.48 | $11.09 | 236019 |
| 2025-10-02 | 12.33 | $11.12 | 228533 |
| 2025-10-01 | 11.68 | $11.22 | 231000 |
| 2025-09-30 | 11.33 | $11.21 | 565900 |
| 2025-09-29 | 10.96 | $11.22 | 268647 |
| 2025-09-26 | 11.27 | $11.21 | 188135 |
| 2025-09-25 | 11.58 | $11.28 | 197331 |
| 2025-09-24 | 12.13 | $11.32 | 164900 |
| 2025-09-23 | 12.23 | $11.34 | 176935 |
| 2025-09-22 | 12.13 | $11.41 | 219921 |
| 2025-09-19 | 11.49 | $11.39 | 221224 |
| 2025-09-18 | 11.03 | $11.37 | 259600 |
| 2025-09-17 | 10.69 | $11.35 | 223919 |
| 2025-09-16 | 10.12 | $11.30 | 202548 |
| 2025-09-15 | 9.90 | $11.31 | 184700 |
| 2025-09-12 | 9.82 | $11.23 | 224200 |
| 2025-09-11 | 10.17 | $11.22 | 221230 |
| 2025-09-10 | 10.44 | $11.27 | 255238 |
| 2025-09-09 | 10.63 | $11.24 | 198043 |
| 2025-09-08 | 10.64 | $11.29 | 141700 |
| 2025-09-05 | 10.35 | $11.29 | 165817 |
| 2025-09-04 | 10.35 | $11.23 | 174007 |
| 2025-09-03 | 10.78 | $11.31 | 162100 |
| 2025-09-02 | 10.61 | $11.27 | 219237 |
| 2025-08-29 | 10.79 | $11.28 | 167808 |
| 2025-08-28 | 10.76 | $11.29 | 194626 |
| 2025-08-27 | 10.63 | $11.29 | 241816 |
| 2025-08-26 | 10.38 | $11.29 | 174435 |
| 2025-08-25 | 10.19 | $11.24 | 337749 |
| 2025-08-22 | 10.23 | $11.15 | 246331 |
| 2025-08-21 | 10.66 | $11.14 | 193725 |
| 2025-08-20 | 10.70 | $11.12 | 176136 |
| 2025-08-19 | 10.92 | $11.19 | 221200 |
| 2025-08-18 | 11.37 | $11.18 | 184744 |
| 2025-08-15 | 11.80 | $11.12 | 243700 |
| 2025-08-14 | 12.26 | $11.17 | 257100 |
| 2025-08-13 | 12.83 | $11.16 | 203100 |
| 2025-08-12 | 13.40 | $11.16 | 253000 |
| 2025-08-11 | 14.08 | $11.16 | 135711 |
| 2025-08-08 | 14.76 | $11.14 | 129100 |
| 2025-08-07 | 15.07 | $11.13 | 185000 |
| 2025-08-06 | 15.39 | $11.21 | 220229 |
| 2025-08-05 | 14.93 | $11.21 | 291561 |
| 2025-08-04 | 14.52 | $11.17 | 252134 |
| 2025-08-01 | 14.29 | $11.13 | 301107 |
| 2025-07-31 | 14.34 | $11.12 | 118506 |
| 2025-07-30 | 14.46 | $11.11 | 167900 |
| 2025-07-29 | 14.67 | $11.06 | 114908 |
| 2025-07-28 | 15.04 | $11.10 | 202713 |
| 2025-07-25 | 15.42 | $11.01 | 106800 |
| 2025-07-24 | 16.02 | $10.95 | 114813 |
| 2025-07-23 | 16.20 | $10.98 | 154700 |
| 2025-07-22 | 16.62 | $10.99 | 157500 |
| 2025-07-21 | 17.05 | $11.00 | 218700 |
| 2025-07-18 | 17.51 | $10.85 | 469900 |
| 2025-07-17 | 18.00 | $11.08 | 308800 |
| 2025-07-16 | 17.86 | $11.05 | 170628 |
| 2025-07-15 | 17.86 | $11.03 | 129441 |
| 2025-07-14 | 17.66 | $11.09 | 150348 |
| 2025-07-11 | 17.44 | $11.05 | 81500 |
| 2025-07-10 | 17.27 | $11.06 | 153529 |
| 2025-07-09 | 16.80 | $11.09 | 157516 |
| 2025-07-08 | 16.49 | $11.04 | 111710 |
| 2025-07-07 | 16.48 | $11.03 | 176046 |
| 2025-07-03 | 16.27 | $11.10 | 150810 |
| 2025-07-02 | 15.67 | $11.14 | 203321 |
| 2025-07-01 | 14.61 | $11.08 | 190000 |
| 2025-06-30 | 13.71 | $11.03 | 153638 |
| 2025-06-27 | 12.77 | $11.00 | 146004 |
| 2025-06-26 | 11.93 | $10.99 | 163102 |
| 2025-06-25 | 11.11 | $10.97 | 117644 |
| 2025-06-24 | 10.58 | $10.93 | 153735 |
| 2025-06-23 | 10.14 | $10.92 | 142200 |
| 2025-06-20 | 9.74 | $10.89 | 231433 |
| 2025-06-18 | 9.43 | $10.83 | 205400 |
| 2025-06-17 | 9.42 | $10.81 | 176034 |
| 2025-06-16 | 9.67 | $10.80 | 165715 |
| 2025-06-13 | 9.93 | $10.77 | 110900 |
| 2025-06-12 | 10.27 | $10.81 | 92797 |
| 2025-06-11 | 10.27 | $10.81 | 217137 |
| 2025-06-10 | 10.28 | $10.79 | 98400 |
| 2025-06-09 | 10.77 | $10.77 | 107600 |
| 2025-06-06 | 11.29 | $10.79 | 125400 |
| 2025-06-05 | 11.83 | $10.80 | 143900 |
| 2025-06-04 | 12.16 | $10.87 | 102408 |
| 2025-06-03 | 12.32 | $10.85 | 122325 |
| 2025-06-02 | 12.64 | $10.81 | 157135 |
| 2025-05-30 | 13.09 | $10.83 | 123811 |
| 2025-05-29 | 13.61 | $10.80 | 191431 |
| 2025-05-28 | 14.16 | $10.75 | 107400 |
| 2025-05-27 | 14.84 | $10.80 | 192239 |
| 2025-05-23 | 15.55 | $10.69 | 212500 |
| 2025-05-22 | 15.90 | $10.65 | 262900 |
| 2025-05-21 | 16.45 | $10.63 | 202828 |
| 2025-05-20 | 17.12 | $10.78 | 138900 |
| 2025-05-19 | 17.65 | $10.80 | 182905 |
| 2025-05-16 | 18.20 | $10.80 | 172300 |
| 2025-05-15 | 18.43 | $10.81 | 194400 |
| 2025-05-14 | 18.87 | $10.77 | 125800 |
| 2025-05-13 | 19.38 | $10.77 | 172046 |
| 2025-05-12 | 19.99 | $10.76 | 175900 |
| 2025-05-09 | 20.68 | $10.65 | 118344 |
| 2025-05-08 | 21.51 | $10.58 | 169700 |
| 2025-05-07 | 22.24 | $10.57 | 133700 |
| 2025-05-06 | 23.02 | $10.57 | 138900 |
| 2025-05-05 | 23.83 | $10.59 | 154801 |
| 2025-05-02 | 24.87 | $10.61 | 142140 |
| 2025-05-01 | 26.00 | $10.59 | 145300 |
| 2025-04-30 | 27.15 | $10.61 | 153861 |
| 2025-04-29 | 28.37 | $10.60 | 142634 |
| 2025-04-28 | 29.58 | $10.49 | 148546 |
| 2025-04-25 | 30.71 | $10.53 | 195000 |
| 2025-04-24 | 31.91 | $10.48 | 211200 |
| 2025-04-23 | 32.85 | $10.32 | 235154 |
| 2025-04-22 | 33.42 | $10.15 | 170500 |
| 2025-04-21 | 33.26 | $10.04 | 178891 |
| 2025-04-17 | 32.74 | $10.13 | 144234 |
| 2025-04-16 | 32.32 | $10.09 | 214800 |
| 2025-04-15 | 31.87 | $10.15 | 209900 |
| 2025-04-14 | 31.41 | $10.06 | 224600 |
| 2025-04-11 | 30.67 | $10.00 | 267325 |
| 2025-04-10 | 29.58 | $9.85 | 260500 |
| 2025-04-09 | 28.42 | $10.19 | 298730 |
| 2025-04-08 | 27.27 | $9.89 | 522249 |
| 2025-04-07 | 25.54 | $9.73 | 673915 |
| 2025-04-04 | 23.12 | $10.02 | 742211 |
| 2025-04-03 | 21.29 | $10.55 | 206232 |
| 2025-04-02 | 20.73 | $10.78 | 202642 |
| 2025-04-01 | 21.22 | $10.77 | 123246 |
| 2025-03-31 | 21.41 | $10.73 | 463219 |
| 2025-03-28 | 21.62 | $10.72 | 179324 |
| 2025-03-27 | 21.67 | $10.75 | 241545 |
| 2025-03-26 | 21.94 | $10.77 | 172961 |
| 2025-03-25 | 22.45 | $10.82 | 207800 |
| 2025-03-24 | 22.91 | $10.75 | 226300 |
| 2025-03-21 | 23.18 | $10.78 | 167700 |
| 2025-03-20 | 23.52 | $10.75 | 270700 |
| 2025-03-19 | 23.81 | $10.73 | 244833 |
| 2025-03-18 | 23.62 | $10.62 | 123500 |
| 2025-03-17 | 22.53 | $10.60 | 207900 |
| 2025-03-14 | 21.30 | $10.54 | 275525 |
| 2025-03-13 | 19.74 | $10.53 | 386900 |
| 2025-03-12 | 18.09 | $10.63 | 269500 |
| 2025-03-11 | 16.56 | $10.64 | 250400 |
| 2025-03-10 | 15.28 | $10.73 | 300800 |
| 2025-03-07 | 14.20 | $10.82 | 761200 |
| 2025-03-06 | 13.18 | $10.96 | 146401 |
| 2025-03-05 | 13.27 | $11.05 | 163030 |
| 2025-03-04 | 13.87 | $11.02 | 210500 |
| 2025-03-03 | 14.52 | $11.07 | 162500 |
| 2025-02-28 | 14.25 | $11.08 | 211800 |
| 2025-02-27 | 14.20 | $11.01 | 189800 |
| 2025-02-26 | 14.22 | $11.08 | 138205 |
| 2025-02-25 | 13.71 | $11.05 | 175423 |
| 2025-02-24 | 13.25 | $11.01 | 268439 |
| 2025-02-21 | 12.76 | $11.01 | 259407 |
| 2025-02-20 | 12.51 | $11.01 | 196218 |
| 2025-02-19 | 12.25 | $10.99 | 188000 |
| 2025-02-18 | 12.39 | $10.95 | 316407 |
| 2025-02-14 | 12.70 | $10.92 | 271118 |
| 2025-02-13 | 13.32 | $10.88 | 250900 |
| 2025-02-12 | 13.80 | $10.84 | 218614 |
| 2025-02-11 | 14.32 | $10.93 | 261006 |
| 2025-02-10 | 15.00 | $10.90 | 192053 |
| 2025-02-07 | 15.38 | $10.97 | 204933 |
| 2025-02-06 | 15.70 | $10.99 | 189239 |
| 2025-02-05 | 15.50 | $11.04 | 213132 |
| 2025-02-04 | 15.01 | $11.01 | 221200 |
| 2025-02-03 | 14.87 | $10.97 | 284534 |
| 2025-01-31 | 14.85 | $10.93 | 133400 |
| 2025-01-30 | 14.83 | $10.91 | 169400 |
| 2025-01-29 | 15.08 | $10.86 | 230038 |
| 2025-01-28 | 15.69 | $10.84 | 156045 |
| 2025-01-27 | 16.18 | $10.88 | 227600 |
| 2025-01-24 | 16.69 | $10.87 | 269300 |
| 2025-01-23 | 16.99 | $10.83 | 182118 |
| 2025-01-22 | 17.51 | $10.79 | 153527 |
| 2025-01-21 | 18.39 | $10.79 | 327000 |
| 2025-01-17 | 19.31 | $10.77 | 252744 |
| 2025-01-16 | 20.22 | $10.75 | 258200 |
| 2025-01-15 | 21.27 | $10.73 | 189618 |
| 2025-01-14 | 22.03 | $10.65 | 155619 |
| 2025-01-13 | 22.25 | $10.62 | 161800 |
| 2025-01-10 | 22.16 | $10.64 | 307627 |
| 2025-01-08 | 22.06 | $10.70 | 336236 |
| 2025-01-07 | 22.31 | $10.67 | 237126 |
| 2025-01-06 | 22.75 | $10.72 | 175136 |
| 2025-01-03 | 23.56 | $10.76 | 216904 |
| 2025-01-02 | 24.35 | $10.71 | 211106 |
| 2024-12-31 | 24.73 | $10.73 | 365200 |
| 2024-12-30 | 25.14 | $10.62 | 355200 |
| 2024-12-27 | 24.67 | $10.61 | 145100 |
| 2024-12-26 | 24.30 | $10.67 | 234214 |
| 2024-12-24 | 24.11 | $10.66 | 187900 |
| 2024-12-23 | 23.64 | $10.60 | 446500 |
| 2024-12-20 | 22.49 | $10.58 | 563600 |
| 2024-12-19 | 21.36 | $10.56 | 458515 |
| 2024-12-18 | 20.28 | $10.62 | 326065 |
| 2024-12-17 | 19.22 | $10.73 | 232900 |
| 2024-12-16 | 18.63 | $10.83 | 196109 |
| 2024-12-13 | 18.51 | $10.86 | 201900 |
| 2024-12-12 | 18.64 | $10.83 | 215637 |
| 2024-12-11 | 18.78 | $10.89 | 178842 |
| 2024-12-10 | 19.25 | $10.87 | 166222 |
| 2024-12-09 | 19.40 | $10.90 | 168200 |
| 2024-12-06 | 19.69 | $10.94 | 245046 |
| 2024-12-05 | 20.25 | $10.98 | 209700 |
| 2024-12-04 | 20.99 | $11.07 | 227800 |
| 2024-12-03 | 21.90 | $11.05 | 155064 |
| 2024-12-02 | 22.87 | $11.01 | 310574 |
| 2024-11-29 | 23.81 | $11.01 | 76126 |
| 2024-11-27 | 24.95 | $10.97 | 236647 |
| 2024-11-26 | 26.15 | $10.90 | 172348 |
| 2024-11-25 | 26.92 | $10.92 | 272900 |
| 2024-11-22 | 27.95 | $10.92 | 316418 |
| 2024-11-21 | 29.03 | $10.85 | 422732 |
| 2024-11-20 | 29.03 | $10.79 | 185849 |
| 2024-11-19 | 28.58 | $10.80 | 250903 |
| 2024-11-18 | 27.86 | $10.75 | 202115 |
| 2024-11-15 | 26.98 | $10.77 | 224014 |
| 2024-11-14 | 25.94 | $10.75 | 236126 |
| 2024-11-13 | 25.11 | $10.83 | 230300 |
| 2024-11-12 | 24.62 | $10.89 | 176688 |
| 2024-11-11 | 24.40 | $11.01 | 237900 |
| 2024-11-08 | 24.93 | $11.00 | 188700 |
| 2024-11-07 | 25.37 | $11.00 | 321500 |
| 2024-11-06 | 25.59 | $10.99 | 364100 |
| 2024-11-05 | 25.58 | $10.94 | 243400 |
| 2024-11-04 | 24.77 | $10.86 | 168400 |
| 2024-11-01 | 23.76 | $10.87 | 175100 |
| 2024-10-31 | 22.69 | $10.88 | 234700 |
| 2024-10-30 | 21.57 | $10.84 | 174800 |
| 2024-10-29 | 20.50 | $10.82 | 260718 |
| 2024-10-28 | 19.24 | $10.90 | 137827 |
| 2024-10-25 | 18.42 | $10.94 | 164036 |
| 2024-10-24 | 17.74 | $10.92 | 144700 |
| 2024-10-23 | 17.03 | $10.92 | 140437 |
| 2024-10-22 | 16.28 | $10.95 | 310225 |
| 2024-10-21 | 15.74 | $10.98 | 234645 |
| 2024-10-18 | 15.31 | $10.99 | 322000 |
| 2024-10-17 | 14.92 | $10.97 | 306500 |
| 2024-10-16 | 14.51 | $11.00 | 904600 |
| 2024-10-15 | 14.14 | $11.03 | 176319 |
| 2024-10-14 | 14.29 | $11.07 | 214800 |
| 2024-10-11 | 14.59 | $11.11 | 128800 |
| 2024-10-10 | 15.30 | $11.12 | 180337 |
| 2024-10-09 | 16.00 | $11.18 | 214100 |
| 2024-10-08 | 16.73 | $11.15 | 94908 |
| 2024-10-07 | 17.34 | $11.16 | 113933 |
| 2024-10-04 | 17.82 | $11.19 | 142800 |
| 2024-10-03 | 18.54 | $11.15 | 219600 |
| 2024-10-02 | 19.22 | $11.31 | 97720 |
| 2024-10-01 | 18.56 | $11.29 | 122400 |
| 2024-09-30 | 17.87 | $11.34 | 169508 |
| 2024-09-27 | 17.14 | $11.31 | 145507 |
| 2024-09-26 | 16.38 | $11.29 | 131800 |
| 2024-09-25 | 15.94 | $11.23 | 174300 |
| 2024-09-24 | 15.60 | $11.24 | 131832 |
| 2024-09-23 | 15.42 | $11.19 | 148037 |
| 2024-09-20 | 15.22 | $11.21 | 181905 |
| 2024-09-19 | 15.07 | $11.17 | 211812 |
| 2024-09-18 | 15.14 | $11.14 | 167000 |
| 2024-09-17 | 15.21 | $11.16 | 233000 |
| 2024-09-16 | 15.45 | $11.07 | 146100 |
| 2024-09-13 | 16.12 | $11.08 | 179900 |
| 2024-09-12 | 16.89 | $11.01 | 175400 |
| 2024-09-11 | 17.48 | $11.02 | 183100 |
| 2024-09-10 | 18.09 | $11.02 | 183202 |
| 2024-09-09 | 18.99 | $11.13 | 214400 |
| 2024-09-06 | 19.75 | $11.10 | 192500 |
| 2024-09-05 | 20.42 | $11.13 | 127626 |
| 2024-09-04 | 20.88 | $11.22 | 187400 |
| 2024-09-03 | 20.79 | $11.18 | 284841 |
| 2024-08-30 | 20.80 | $11.18 | 123700 |
| 2024-08-29 | 20.36 | $11.15 | 108475 |
| 2024-08-28 | 19.94 | $11.11 | 134100 |
| 2024-08-27 | 19.85 | $11.11 | 162700 |
| 2024-08-26 | 19.61 | $11.13 | 200600 |
| 2024-08-23 | 19.49 | $11.10 | 165200 |
| 2024-08-22 | 19.50 | $11.01 | 166900 |
| 2024-08-21 | 19.79 | $11.06 | 177900 |
| 2024-08-20 | 19.84 | $11.08 | 165242 |
| 2024-08-19 | 19.88 | $11.08 | 251700 |
| 2024-08-16 | 19.93 | $10.98 | 276700 |
| 2024-08-15 | 20.28 | $10.91 | 257201 |
| 2024-08-14 | 20.93 | $10.83 | 356200 |
| 2024-08-13 | 21.76 | $10.80 | 252900 |
| 2024-08-12 | 22.50 | $10.75 | 202012 |
| 2024-08-09 | 23.17 | $10.78 | 250944 |
| 2024-08-08 | 23.81 | $10.73 | 413207 |
| 2024-08-07 | 24.25 | $10.63 | 601110 |
| 2024-08-06 | 24.43 | $10.55 | 406500 |
| 2024-08-05 | 23.87 | $10.38 | 367407 |
| 2024-08-02 | 23.08 | $10.57 | 669523 |
| 2024-08-01 | 22.87 | $10.58 | 224883 |
| 2024-07-31 | 22.27 | $10.61 | 239500 |
| 2024-07-30 | 22.06 | $10.57 | 196326 |
| 2024-07-29 | 21.59 | $10.58 | 197900 |
| 2024-07-26 | 20.94 | $10.57 | 155935 |
| 2024-07-25 | 20.26 | $10.51 | 239803 |
| 2024-07-24 | 19.13 | $10.48 | 122500 |
| 2024-07-23 | 17.61 | $10.51 | 257300 |
| 2024-07-22 | 16.01 | $10.47 | 117800 |
| 2024-07-19 | 14.50 | $10.41 | 552638 |
| 2024-07-18 | 12.75 | $10.42 | 228639 |
| 2024-07-17 | 10.91 | $10.49 | 212800 |
| 2024-07-16 | 10.81 | $10.53 | 203147 |
| 2024-07-15 | 10.71 | $10.50 | 298940 |
| 2024-07-12 | 10.60 | $10.55 | 192106 |
| 2024-07-11 | 10.61 | $10.49 | 429384 |
| 2024-07-10 | 10.38 | $10.60 | 161015 |
| 2024-07-09 | 10.90 | $10.62 | 234816 |
| 2024-07-08 | 11.12 | $10.59 | 181339 |
| 2024-07-05 | 11.65 | $10.60 | 175100 |
| 2024-07-03 | 12.07 | $10.58 | 172540 |
| 2024-07-02 | 12.51 | $10.58 | 188606 |
| 2024-07-01 | 12.98 | $10.53 | 187880 |
| 2024-06-28 | 13.05 | $10.48 | 425900 |
| 2024-06-27 | 13.13 | $10.50 | 134700 |
| 2024-06-26 | 13.55 | $10.51 | 111036 |
| 2024-06-25 | 13.84 | $10.53 | 146700 |
| 2024-06-24 | 14.28 | $10.55 | 400900 |
| 2024-06-21 | 14.75 | $10.59 | 153657 |
| 2024-06-20 | 15.39 | $10.62 | 157530 |
| 2024-06-18 | 16.19 | $10.58 | 161400 |
| 2024-06-17 | 17.04 | $10.61 | 170300 |
| 2024-06-14 | 17.81 | $10.58 | 64200 |
| 2024-06-13 | 18.56 | $10.67 | 127000 |
| 2024-06-12 | 19.00 | $10.64 | 154239 |
| 2024-06-11 | 19.41 | $10.61 | 99445 |
| 2024-06-10 | 20.30 | $10.61 | 141706 |
| 2024-06-07 | 21.23 | $10.60 | 256541 |
| 2024-06-06 | 22.09 | $10.64 | 154822 |
| 2024-06-05 | 22.68 | $10.74 | 234900 |
| 2024-06-04 | 22.42 | $10.77 | 185343 |
| 2024-06-03 | 22.19 | $10.73 | 152300 |
| 2024-05-31 | 22.04 | $10.68 | 164203 |
| 2024-05-30 | 22.22 | $10.63 | 85115 |
| 2024-05-29 | 22.61 | $10.59 | 132000 |
| 2024-05-28 | 23.13 | $10.59 | 188300 |
| 2024-05-24 | 23.47 | $10.67 | 76100 |
| 2024-05-23 | 23.17 | $10.64 | 134600 |
| 2024-05-22 | 22.84 | $10.72 | 136100 |
| 2024-05-21 | 21.76 | $10.80 | 174600 |
| 2024-05-20 | 20.69 | $10.67 | 143000 |
| 2024-05-17 | 20.08 | $10.59 | 130700 |
| 2024-05-16 | 19.63 | $10.56 | 123721 |
| 2024-05-15 | 19.15 | $10.64 | 223000 |
| 2024-05-14 | 18.65 | $10.51 | 104000 |
| 2024-05-13 | 18.76 | $10.50 | 124429 |
| 2024-05-10 | 18.64 | $10.50 | 82300 |
| 2024-05-09 | 18.51 | $10.51 | 137700 |
| 2024-05-08 | 18.31 | $10.51 | 119028 |
| 2024-05-07 | 18.13 | $10.50 | 154412 |
| 2024-05-06 | 17.95 | $10.56 | 159100 |
| 2024-05-03 | 17.84 | $10.47 | 163600 |
| 2024-05-02 | 18.09 | $10.43 | 107537 |
| 2024-05-01 | 18.55 | $10.46 | 236700 |
| 2024-04-30 | 19.03 | $10.40 | 199900 |
| 2024-04-29 | 19.74 | $10.41 | 219100 |
| 2024-04-26 | 20.52 | $10.34 | 91934 |
| 2024-04-25 | 21.56 | $10.27 | 272700 |
| 2024-04-24 | 22.24 | $10.28 | 277232 |
| 2024-04-23 | 23.24 | $10.32 | 218100 |
| 2024-04-22 | 24.03 | $10.21 | 253939 |
| 2024-04-19 | 24.19 | $10.05 | 200700 |
| 2024-04-18 | 23.73 | $10.03 | 238884 |
| 2024-04-17 | 23.09 | $10.08 | 295107 |
| 2024-04-16 | 22.50 | $9.98 | 224427 |
| 2024-04-15 | 21.18 | $10.02 | 337200 |
| 2024-04-12 | 19.79 | $10.18 | 150728 |
| 2024-04-11 | 18.96 | $10.28 | 279293 |
| 2024-04-10 | 18.43 | $10.38 | 170900 |
| 2024-04-09 | 18.48 | $10.50 | 80500 |
| 2024-04-08 | 19.13 | $10.47 | 231510 |
| 2024-04-05 | 19.81 | $10.51 | 140605 |
| 2024-04-04 | 20.81 | $10.52 | 254622 |
| 2024-04-03 | 21.86 | $10.60 | 127000 |
| 2024-04-02 | 21.91 | $10.61 | 164522 |
| 2024-04-01 | 21.96 | $10.65 | 324340 |
| 2024-03-28 | 21.53 | $10.62 | 239300 |
| 2024-03-27 | 21.19 | $10.65 | 181700 |
| 2024-03-26 | 20.94 | $10.60 | 208117 |
| 2024-03-25 | 20.67 | $10.56 | 225729 |
| 2024-03-22 | 20.50 | $10.59 | 191400 |
| 2024-03-21 | 20.06 | $10.61 | 265202 |
| 2024-03-20 | 19.85 | $10.53 | 301533 |
| 2024-03-19 | 19.96 | $10.44 | 166284 |
| 2024-03-18 | 20.52 | $10.43 | 176121 |
| 2024-03-15 | 21.10 | $10.45 | 144324 |
| 2024-03-14 | 21.92 | $10.44 | 198400 |
| 2024-03-13 | 22.13 | $10.50 | 206909 |
| 2024-03-12 | 22.09 | $10.47 | 172100 |
| 2024-03-11 | 22.21 | $10.37 | 159045 |
| 2024-03-08 | 23.01 | $10.37 | 206113 |
| 2024-03-07 | 23.39 | $10.38 | 151900 |
| 2024-03-06 | 24.09 | $10.41 | 145300 |
| 2024-03-05 | 24.43 | $10.40 | 144700 |
| 2024-03-04 | 24.70 | $10.48 | 138416 |
| 2024-03-01 | 24.24 | $10.52 | 191469 |
| 2024-02-29 | 23.75 | $10.42 | 138116 |
| 2024-02-28 | 23.65 | $10.39 | 105700 |
| 2024-02-27 | 23.90 | $10.37 | 105311 |
| 2024-02-26 | 24.16 | $10.36 | 159919 |
| 2024-02-23 | 24.43 | $10.40 | 100409 |
| 2024-02-22 | 24.52 | $10.38 | 153200 |
| 2024-02-21 | 24.68 | $10.39 | 154312 |
| 2024-02-20 | 24.75 | $10.42 | 199000 |
| 2024-02-16 | 24.83 | $10.39 | 137245 |
| 2024-02-15 | 25.13 | $10.42 | 172204 |
| 2024-02-14 | 25.46 | $10.43 | 273100 |
| 2024-02-13 | 25.90 | $10.32 | 167849 |
| 2024-02-12 | 26.78 | $10.39 | 191600 |
| 2024-02-09 | 27.32 | $10.38 | 221900 |
| 2024-02-08 | 28.06 | $10.39 | 148000 |
| 2024-02-07 | 28.60 | $10.42 | 159331 |
| 2024-02-06 | 28.93 | $10.39 | 157007 |
| 2024-02-05 | 29.60 | $10.30 | 202900 |
| 2024-02-02 | 30.55 | $10.35 | 172000 |
| 2024-02-01 | 30.97 | $10.43 | 234213 |
| 2024-01-31 | 30.65 | $10.47 | 205125 |
| 2024-01-30 | 30.00 | $10.47 | 184427 |
| 2024-01-29 | 29.40 | $10.44 | 127400 |
| 2024-01-26 | 28.99 | $10.42 | 142614 |
| 2024-01-25 | 28.75 | $10.38 | 117507 |
| 2024-01-24 | 28.50 | $10.34 | 121708 |
| 2024-01-23 | 28.44 | $10.33 | 137100 |
| 2024-01-22 | 28.58 | $10.32 | 352800 |
| 2024-01-19 | 28.83 | $10.23 | 717430 |
| 2024-01-18 | 29.64 | $10.17 | 201300 |
| 2024-01-17 | 30.03 | $10.15 | 282200 |
| 2024-01-16 | 30.45 | $10.22 | 356744 |
| 2024-01-12 | 30.31 | $10.21 | 139407 |
| 2024-01-11 | 30.27 | $10.23 | 196200 |
| 2024-01-10 | 29.93 | $10.26 | 183200 |
| 2024-01-09 | 29.61 | $10.25 | 233700 |
| 2024-01-08 | 29.37 | $10.22 | 176600 |
| 2024-01-05 | 29.26 | $10.15 | 138800 |
| 2024-01-04 | 29.38 | $10.15 | 221100 |
| 2024-01-03 | 29.62 | $10.16 | 134918 |
| 2024-01-02 | 29.61 | $10.19 | 196935 |
| 2023-12-29 | 29.60 | $10.12 | 146939 |
| 2023-12-28 | 29.06 | $10.15 | 195700 |
| 2023-12-27 | 28.54 | $10.14 | 144000 |
| 2023-12-26 | 27.99 | $10.14 | 219400 |
| 2023-12-22 | 27.48 | $10.09 | 210655 |
| 2023-12-21 | 27.02 | $10.04 | 163800 |
| 2023-12-20 | 26.84 | $9.97 | 244200 |
| 2023-12-19 | 26.64 | $10.05 | 246100 |
| 2023-12-18 | 25.83 | $10.05 | 253200 |
| 2023-12-15 | 25.11 | $10.05 | 157400 |
| 2023-12-14 | 24.52 | $10.03 | 304500 |
| 2023-12-13 | 23.91 | $9.98 | 471345 |
| 2023-12-12 | 23.64 | $9.77 | 180400 |
| 2023-12-11 | 24.17 | $9.85 | 241800 |
| 2023-12-08 | 24.34 | $9.85 | 145011 |
| 2023-12-07 | 24.44 | $9.90 | 142341 |
| 2023-12-06 | 24.13 | $9.93 | 178800 |
| 2023-12-05 | 23.46 | $9.92 | 213133 |
| 2023-12-04 | 22.76 | $9.89 | 150200 |
| 2023-12-01 | 22.22 | $9.91 | 197512 |
| 2023-11-30 | 21.65 | $9.79 | 132300 |
| 2023-11-29 | 21.53 | $9.79 | 158000 |
| 2023-11-28 | 21.41 | $9.72 | 108300 |
| 2023-11-27 | 21.52 | $9.75 | 113648 |
| 2023-11-24 | 21.49 | $9.82 | 111302 |
| 2023-11-22 | 21.32 | $9.76 | 84236 |
| 2023-11-21 | 21.22 | $9.76 | 119500 |
| 2023-11-20 | 21.12 | $9.80 | 192800 |
| 2023-11-17 | 21.01 | $9.74 | 149501 |
| 2023-11-16 | 21.22 | $9.71 | 149500 |
| 2023-11-15 | 21.62 | $9.62 | 192417 |
| 2023-11-14 | 22.36 | $9.58 | 277100 |
| 2023-11-13 | 23.34 | $9.48 | 236000 |
| 2023-11-10 | 24.11 | $9.45 | 230200 |
| 2023-11-09 | 25.08 | $9.51 | 119634 |
| 2023-11-08 | 26.36 | $9.56 | 145900 |
| 2023-11-07 | 27.45 | $9.53 | 176800 |
| 2023-11-06 | 28.81 | $9.53 | 142700 |
| 2023-11-03 | 30.19 | $9.63 | 243328 |
| 2023-11-02 | 31.47 | $9.48 | 230100 |
| 2023-11-01 | 32.41 | $9.41 | 217500 |
| 2023-10-31 | 32.79 | $9.29 | 252900 |
| 2023-10-30 | 32.86 | $9.35 | 108545 |
| 2023-10-27 | 33.03 | $9.30 | 152007 |
| 2023-10-26 | 32.77 | $9.23 | 136622 |
| 2023-10-25 | 32.05 | $9.24 | 112006 |
| 2023-10-24 | 31.43 | $9.41 | 98200 |
| 2023-10-23 | 31.32 | $9.38 | 176234 |
| 2023-10-20 | 30.91 | $9.28 | 157900 |
| 2023-10-19 | 30.17 | $9.33 | 149101 |
| 2023-10-18 | 29.56 | $9.37 | 248028 |
| 2023-10-17 | 28.91 | $9.31 | 127700 |
| 2023-10-16 | 27.94 | $9.36 | 221348 |
| 2023-10-13 | 26.95 | $9.43 | 114324 |
| 2023-10-12 | 26.33 | $9.48 | 245800 |
| 2023-10-11 | 25.68 | $9.57 | 126144 |
| 2023-10-10 | 25.34 | $9.53 | 106818 |
| 2023-10-09 | 24.71 | $9.51 | 155136 |
| 2023-10-06 | 23.95 | $9.47 | 231721 |
| 2023-10-05 | 22.77 | $9.49 | 164500 |
| 2023-10-04 | 21.56 | $9.56 | 163100 |
| 2023-10-03 | 20.43 | $9.47 | 198100 |
| 2023-10-02 | 19.24 | $9.60 | 196700 |
| 2023-09-29 | 18.46 | $9.70 | 184817 |
| 2023-09-28 | 18.19 | $9.68 | 238600 |
| 2023-09-27 | 17.10 | $9.71 | 206600 |
| 2023-09-26 | 16.10 | $9.66 | 317400 |
| 2023-09-25 | 15.05 | $9.85 | 193023 |
| 2023-09-22 | 15.05 | $9.85 | 128618 |
| 2023-09-21 | 14.84 | $9.79 | 167335 |
| 2023-09-20 | 14.39 | $9.86 | 142400 |
| 2023-09-19 | 14.45 | $9.81 | 104046 |
| 2023-09-18 | 14.05 | $9.84 | 118600 |
| 2023-09-15 | 13.79 | $9.85 | 110500 |
| 2023-09-14 | 13.28 | $9.79 | 133129 |
| 2023-09-13 | 12.74 | $9.83 | 84232 |
| 2023-09-12 | 12.31 | $9.80 | 81444 |
| 2023-09-11 | 11.65 | $9.80 | 225700 |
| 2023-09-08 | 10.94 | $9.83 | 99415 |
| 2023-09-07 | 10.85 | $9.88 | 93600 |
| 2023-09-06 | 10.92 | $9.95 | 104500 |
| 2023-09-05 | 11.24 | $9.93 | 240948 |
| 2023-09-01 | 11.59 | $9.97 | 123416 |
| 2023-08-31 | 12.16 | $9.95 | 137500 |
| 2023-08-30 | 12.47 | $9.90 | 133300 |
| 2023-08-29 | 12.58 | $9.89 | 159800 |
| 2023-08-28 | 12.37 | $9.89 | 135600 |
| 2023-08-25 | 12.04 | $9.88 | 113600 |
| 2023-08-24 | 11.59 | $9.84 | 257900 |
| 2023-08-23 | 11.11 | $9.91 | 211500 |
| 2023-08-22 | 10.96 | $9.87 | 169400 |
| 2023-08-21 | 10.71 | $9.91 | 215355 |
| 2023-08-18 | 10.44 | $9.85 | 200240 |
| 2023-08-17 | 10.16 | $9.81 | 217548 |
| 2023-08-16 | 9.86 | $9.90 | 190900 |
| 2023-08-15 | 10.16 | $9.88 | 156942 |
| 2023-08-14 | 10.55 | $9.94 | 138143 |
| 2023-08-11 | 11.10 | $9.92 | 222100 |
| 2023-08-10 | 11.68 | $9.95 | 143000 |
| 2023-08-09 | 11.85 | $9.95 | 180000 |
| 2023-08-08 | 12.09 | $9.91 | 177400 |
| 2023-08-07 | 12.68 | $9.88 | 190200 |
| 2023-08-04 | 13.18 | $9.82 | 225526 |
| 2023-08-03 | 13.33 | $9.73 | 228400 |
| 2023-08-02 | 13.49 | $9.85 | 259716 |
| 2023-08-01 | 13.82 | $9.94 | 353546 |
| 2023-07-31 | 13.65 | $9.93 | 280116 |
| 2023-07-28 | 13.47 | $9.89 | 208900 |
| 2023-07-27 | 13.53 | $9.82 | 194100 |
| 2023-07-26 | 13.67 | $9.86 | 201200 |
| 2023-07-25 | 13.82 | $9.85 | 254400 |
| 2023-07-24 | 13.97 | $9.91 | 250000 |
| 2023-07-21 | 14.13 | $9.80 | 344103 |
| 2023-07-20 | 14.47 | $9.85 | 249345 |
| 2023-07-19 | 14.83 | $9.90 | 177136 |
| 2023-07-18 | 14.87 | $9.86 | 203719 |
| 2023-07-17 | 15.30 | $9.82 | 196800 |
| 2023-07-14 | 15.69 | $9.89 | 133300 |
| 2023-07-13 | 15.77 | $9.94 | 149348 |
| 2023-07-12 | 15.43 | $9.94 | 135300 |
| 2023-07-11 | 15.43 | $9.84 | 186100 |
| 2023-07-10 | 16.05 | $9.76 | 233945 |
| 2023-07-07 | 16.72 | $9.80 | 149952 |
| 2023-07-06 | 17.07 | $9.85 | 130700 |
| 2023-07-05 | 17.45 | $9.95 | 211400 |
| 2023-07-03 | 16.93 | $9.97 | 140900 |
| 2023-06-30 | 16.31 | $9.96 | 119400 |
| 2023-06-29 | 15.74 | $9.91 | 138111 |
| 2023-06-28 | 15.15 | $9.96 | 138700 |
| 2023-06-27 | 14.75 | $9.87 | 198400 |
| 2023-06-26 | 14.32 | $9.87 | 175518 |
| 2023-06-23 | 14.30 | $9.75 | 206760 |
| 2023-06-22 | 14.28 | $9.84 | 107808 |
| 2023-06-21 | 13.78 | $9.86 | 134848 |
| 2023-06-20 | 13.26 | $9.86 | 240400 |
| 2023-06-16 | 12.78 | $9.73 | 205700 |
| 2023-06-15 | 12.69 | $9.69 | 254268 |
| 2023-06-14 | 12.79 | $9.66 | 212710 |
| 2023-06-13 | 13.14 | $9.64 | 136945 |
| 2023-06-12 | 13.51 | $9.63 | 132923 |
| 2023-06-09 | 14.11 | $9.62 | 114000 |
| 2023-06-08 | 14.73 | $9.65 | 121720 |
| 2023-06-07 | 15.34 | $9.62 | 199920 |
| 2023-06-06 | 15.98 | $9.60 | 375221 |
| 2023-06-05 | 16.66 | $9.72 | 177391 |
| 2023-06-02 | 16.63 | $9.88 | 158700 |
| 2023-06-01 | 16.61 | $9.69 | 139800 |
| 2023-05-31 | 17.03 | $9.63 | 122900 |
| 2023-05-30 | 17.11 | $9.57 | 108300 |
| 2023-05-26 | 16.94 | $9.49 | 164439 |
| 2023-05-25 | 16.62 | $9.45 | 158400 |
| 2023-05-24 | 15.89 | $9.45 | 118104 |
| 2023-05-23 | 15.14 | $9.54 | 255717 |
| 2023-05-22 | 14.55 | $9.51 | 326701 |
| 2023-05-19 | 13.96 | $9.59 | 178500 |
| 2023-05-18 | 13.61 | $9.57 | 138000 |
| 2023-05-17 | 12.93 | $9.58 | 237400 |
| 2023-05-16 | 12.36 | $9.61 | 120900 |
| 2023-05-15 | 11.88 | $9.65 | 162702 |
| 2023-05-12 | 11.44 | $9.68 | 174730 |
| 2023-05-11 | 10.98 | $9.72 | 177300 |
| 2023-05-10 | 10.75 | $9.77 | 284046 |
| 2023-05-09 | 10.59 | $9.91 | 240144 |
| 2023-05-08 | 11.12 | $9.98 | 188300 |
| 2023-05-05 | 11.23 | $10.03 | 295311 |
| 2023-05-04 | 11.34 | $9.85 | 175627 |
| 2023-05-03 | 11.48 | $9.95 | 183728 |
| 2023-05-02 | 11.87 | $9.89 | 173400 |
| 2023-05-01 | 12.28 | $9.97 | 245900 |
| 2023-04-28 | 12.91 | $9.89 | 163126 |
| 2023-04-27 | 13.16 | $9.83 | 242000 |
| 2023-04-26 | 13.30 | $9.85 | 193000 |
| 2023-04-25 | 13.35 | $9.77 | 143900 |
| 2023-04-24 | 13.40 | $9.86 | 166400 |
| 2023-04-21 | 13.70 | $9.81 | 180945 |
| 2023-04-20 | 14.01 | $9.80 | 174900 |
| 2023-04-19 | 14.34 | $9.93 | 114300 |
| 2023-04-18 | 14.98 | $9.96 | 138900 |
| 2023-04-17 | 15.60 | $9.92 | 126700 |
| 2023-04-14 | 16.42 | $9.91 | 241243 |
| 2023-04-13 | 17.21 | $9.90 | 181316 |
| 2023-04-12 | 17.99 | $9.92 | 163513 |
| 2023-04-11 | 18.82 | $9.75 | 203606 |
| 2023-04-10 | 19.71 | $9.66 | 285021 |
| 2023-04-06 | 20.01 | $9.66 | 187900 |
| 2023-04-05 | 20.39 | $9.74 | 313500 |
| 2023-04-04 | 20.53 | $9.66 | 270630 |
| 2023-04-03 | 21.00 | $9.82 | 237525 |
| 2023-03-31 | 21.87 | $9.72 | 256544 |
| 2023-03-30 | 22.37 | $9.74 | 106020 |
| 2023-03-29 | 22.57 | $9.70 | 122007 |
| 2023-03-28 | 22.46 | $9.54 | 137541 |
| 2023-03-27 | 22.28 | $9.64 | 222312 |
| 2023-03-24 | 21.87 | $9.44 | 286236 |
| 2023-03-23 | 20.92 | $9.55 | 193622 |
| 2023-03-22 | 20.44 | $9.49 | 360900 |
| 2023-03-21 | 19.93 | $9.74 | 226504 |
| 2023-03-20 | 20.23 | $9.68 | 227102 |
| 2023-03-17 | 19.85 | $9.55 | 178017 |
| 2023-03-16 | 19.00 | $9.57 | 453738 |
| 2023-03-15 | 18.10 | $9.78 | 248641 |
| 2023-03-14 | 17.48 | $9.68 | 199500 |
| 2023-03-13 | 16.83 | $9.57 | 315825 |
| 2023-03-10 | 16.14 | $9.78 | 270816 |
| 2023-03-09 | 15.64 | $9.72 | 344436 |
| 2023-03-08 | 15.40 | $9.99 | 180122 |
| 2023-03-07 | 16.14 | $9.96 | 259000 |
| 2023-03-06 | 16.81 | $9.88 | 366800 |
| 2023-03-03 | 17.52 | $9.98 | 203900 |
| 2023-03-02 | 18.05 | $10.02 | 222400 |
| 2023-03-01 | 18.71 | $10.07 | 143710 |
| 2023-02-28 | 18.70 | $10.13 | 200000 |
| 2023-02-27 | 18.78 | $10.11 | 169545 |
| 2023-02-24 | 18.90 | $10.00 | 199200 |
| 2023-02-23 | 19.34 | $10.03 | 232900 |
| 2023-02-22 | 19.85 | $9.87 | 239153 |
| 2023-02-21 | 20.88 | $9.91 | 440928 |
| 2023-02-17 | 21.73 | $10.01 | 246746 |
| 2023-02-16 | 22.46 | $9.96 | 165823 |
| 2023-02-15 | 23.06 | $10.10 | 198600 |
| 2023-02-14 | 23.42 | $10.04 | 233100 |
| 2023-02-13 | 23.80 | $10.07 | 183146 |
| 2023-02-10 | 23.69 | $10.10 | 127219 |
| 2023-02-09 | 23.75 | $10.05 | 120949 |
| 2023-02-08 | 23.76 | $10.03 | 253423 |
| 2023-02-07 | 23.77 | $10.14 | 154210 |
| 2023-02-06 | 23.62 | $10.05 | 288600 |
| 2023-02-03 | 23.47 | $10.19 | 320600 |
| 2023-02-02 | 22.71 | $10.24 | 185100 |
| 2023-02-01 | 22.13 | $10.19 | 204500 |
| 2023-01-31 | 21.72 | $10.15 | 154100 |
| 2023-01-30 | 21.28 | $10.01 | 196148 |
| 2023-01-27 | 21.00 | $10.07 | 163049 |
| 2023-01-26 | 20.81 | $10.00 | 287941 |
| 2023-01-25 | 20.64 | $9.98 | 254027 |
| 2023-01-24 | 20.64 | $10.06 | 345026 |
| 2023-01-23 | 20.36 | $10.21 | 333628 |
| 2023-01-20 | 19.44 | $10.15 | 568100 |
| 2023-01-19 | 18.69 | $10.05 | 220429 |
| 2023-01-18 | 18.08 | $10.04 | 281800 |
| 2023-01-17 | 17.39 | $9.97 | 188725 |
| 2023-01-13 | 16.93 | $10.01 | 237129 |
| 2023-01-12 | 16.44 | $9.99 | 134400 |
| 2023-01-11 | 15.98 | $9.90 | 208900 |
| 2023-01-10 | 15.68 | $9.79 | 152104 |
| 2023-01-09 | 15.82 | $9.72 | 141641 |
| 2023-01-06 | 16.00 | $9.67 | 181022 |
| 2023-01-05 | 16.53 | $9.43 | 192200 |
| 2023-01-04 | 17.01 | $9.47 | 178036 |
| 2023-01-03 | 17.52 | $9.36 | 194034 |
| 2022-12-30 | 17.43 | $9.22 | 288900 |
| 2022-12-29 | 17.01 | $9.25 | 277600 |
| 2022-12-28 | 16.56 | $9.21 | 271829 |
| 2022-12-27 | 16.09 | $9.30 | 379224 |
| 2022-12-23 | 15.87 | $9.50 | 264211 |
| 2022-12-22 | 15.82 | $9.36 | 391100 |
| 2022-12-21 | 15.36 | $9.46 | 232016 |
| 2022-12-20 | 15.33 | $9.50 | 456400 |
| 2022-12-19 | 15.30 | $9.55 | 285400 |
| 2022-12-16 | 15.65 | $9.72 | 203604 |
| 2022-12-15 | 16.29 | $9.78 | 231941 |
| 2022-12-14 | 17.00 | $9.87 | 416101 |
| 2022-12-13 | 17.52 | $9.85 | 217001 |
| 2022-12-12 | 17.78 | $9.90 | 225875 |
| 2022-12-09 | 18.43 | $9.86 | 162400 |
| 2022-12-08 | 19.03 | $9.98 | 168200 |
| 2022-12-07 | 19.13 | $9.99 | 131300 |
| 2022-12-06 | 19.33 | $9.91 | 148500 |
| 2022-12-05 | 19.69 | $9.92 | 186600 |
| 2022-12-02 | 20.07 | $9.99 | 170910 |
| 2022-12-01 | 20.20 | $10.05 | 155700 |
| 2022-11-30 | 20.01 | $10.16 | 245605 |
| 2022-11-29 | 19.84 | $10.00 | 157624 |
| 2022-11-28 | 20.11 | $9.95 | 187800 |
| 2022-11-25 | 20.40 | $10.01 | 96606 |
| 2022-11-23 | 20.35 | $10.00 | 172445 |
| 2022-11-22 | 20.43 | $10.02 | 218800 |
| 2022-11-21 | 20.65 | $9.89 | 310200 |
| 2022-11-18 | 20.88 | $10.03 | 136907 |
| 2022-11-17 | 20.69 | $9.99 | 164200 |
| 2022-11-16 | 20.67 | $10.06 | 204020 |
| 2022-11-15 | 20.55 | $9.92 | 190900 |
| 2022-11-14 | 20.83 | $9.63 | 212100 |
| 2022-11-11 | 21.62 | $9.74 | 149600 |
| 2022-11-10 | 22.11 | $9.73 | 209549 |
| 2022-11-09 | 22.59 | $9.55 | 213800 |
| 2022-11-08 | 23.37 | $9.72 | 170700 |
| 2022-11-07 | 23.61 | $9.68 | 117300 |
| 2022-11-04 | 24.14 | $9.60 | 174300 |
| 2022-11-03 | 24.72 | $9.52 | 129400 |
| 2022-11-02 | 25.75 | $9.64 | 166400 |
| 2022-11-01 | 26.06 | $9.74 | 128100 |
| 2022-10-31 | 26.51 | $9.57 | 127310 |
| 2022-10-28 | 27.40 | $9.54 | 138500 |
| 2022-10-27 | 28.38 | $9.44 | 157500 |
| 2022-10-26 | 29.77 | $9.33 | 142100 |
| 2022-10-25 | 31.30 | $9.30 | 160900 |
| 2022-10-24 | 32.42 | $9.29 | 288934 |
| 2022-10-21 | 33.49 | $9.10 | 232100 |
| 2022-10-20 | 33.73 | $8.92 | 171800 |
| 2022-10-19 | 34.04 | $9.01 | 235015 |
| 2022-10-18 | 34.62 | $9.09 | 248827 |
| 2022-10-17 | 35.22 | $8.88 | 195843 |
| 2022-10-14 | 35.30 | $8.80 | 139336 |
| 2022-10-13 | 34.77 | $8.83 | 124200 |
| 2022-10-12 | 34.22 | $8.92 | 138623 |
| 2022-10-11 | 33.95 | $8.98 | 157334 |
| 2022-10-10 | 33.71 | $9.00 | 189200 |
| 2022-10-07 | 33.59 | $9.08 | 350334 |
| 2022-10-06 | 33.56 | $9.08 | 111845 |
| 2022-10-05 | 33.60 | $9.15 | 147742 |
| 2022-10-04 | 33.85 | $9.30 | 168342 |
| 2022-10-03 | 34.12 | $9.05 | 176574 |
| 2022-09-30 | 33.31 | $8.88 | 304423 |
| 2022-09-29 | 32.46 | $8.96 | 171000 |
| 2022-09-28 | 31.70 | $9.18 | 157320 |
| 2022-09-27 | 30.91 | $8.93 | 169441 |
| 2022-09-26 | 29.36 | $9.01 | 214500 |
| 2022-09-23 | 27.83 | $9.16 | 222325 |
| 2022-09-22 | 26.43 | $9.42 | 162931 |
| 2022-09-21 | 25.34 | $9.56 | 120820 |
| 2022-09-20 | 24.56 | $9.53 | 208222 |
| 2022-09-19 | 23.62 | $9.61 | 197880 |
| 2022-09-16 | 22.72 | $9.66 | 202045 |
| 2022-09-15 | 21.77 | $9.59 | 226660 |
| 2022-09-14 | 21.00 | $9.83 | 216130 |
| 2022-09-13 | 20.77 | $9.81 | 180300 |
| 2022-09-12 | 20.58 | $10.00 | 210425 |
| 2022-09-09 | 20.92 | $10.01 | 141126 |
| 2022-09-08 | 21.39 | $10.02 | 177500 |
| 2022-09-07 | 21.69 | $9.96 | 121408 |
| 2022-09-06 | 21.62 | $9.83 | 162929 |
| 2022-09-02 | 21.38 | $9.91 | 80509 |
| 2022-09-01 | 21.38 | $9.90 | 149300 |
| 2022-08-31 | 21.34 | $10.00 | 345400 |
| 2022-08-30 | 21.57 | $10.26 | 106900 |
| 2022-08-29 | 22.44 | $10.34 | 128615 |
| 2022-08-26 | 23.61 | $10.30 | 110750 |
| 2022-08-25 | 24.67 | $10.46 | 126100 |
| 2022-08-24 | 25.15 | $10.44 | 238700 |
| 2022-08-23 | 25.74 | $10.34 | 324635 |
| 2022-08-22 | 26.36 | $10.35 | 282900 |
| 2022-08-19 | 27.13 | $10.41 | 172802 |
| 2022-08-18 | 27.73 | $10.52 | 148940 |
| 2022-08-17 | 27.58 | $10.51 | 186116 |
| 2022-08-16 | 27.41 | $10.69 | 116226 |
| 2022-08-15 | 26.54 | $10.62 | 155247 |
| 2022-08-12 | 25.64 | $10.69 | 100300 |
| 2022-08-11 | 24.70 | $10.57 | 124312 |
| 2022-08-10 | 23.76 | $10.54 | 162746 |
| 2022-08-09 | 22.96 | $10.43 | 93600 |
| 2022-08-08 | 22.53 | $10.42 | 129085 |
| 2022-08-05 | 22.07 | $10.36 | 70700 |
| 2022-08-04 | 21.73 | $10.39 | 150800 |
| 2022-08-03 | 21.04 | $10.46 | 166709 |
| 2022-08-02 | 20.03 | $10.42 | 128432 |
| 2022-08-01 | 18.99 | $10.45 | 198600 |
| 2022-07-29 | 17.94 | $10.37 | 212348 |
| 2022-07-28 | 17.05 | $10.28 | 197000 |
| 2022-07-27 | 16.42 | $10.18 | 115100 |
| 2022-07-26 | 16.10 | $10.04 | 132800 |
| 2022-07-25 | 16.06 | $10.06 | 184927 |
| 2022-07-22 | 16.05 | $9.94 | 313800 |
| 2022-07-21 | 16.08 | $9.93 | 213000 |
| 2022-07-20 | 16.39 | $9.90 | 169820 |
| 2022-07-19 | 16.71 | $9.81 | 184600 |
| 2022-07-18 | 17.50 | $9.67 | 102500 |
| 2022-07-15 | 18.28 | $9.77 | 563500 |
| 2022-07-14 | 19.10 | $9.68 | 161000 |
| 2022-07-13 | 19.31 | $9.66 | 318038 |
| 2022-07-12 | 19.29 | $9.68 | 163744 |
| 2022-07-11 | 19.60 | $9.68 | 208436 |
| 2022-07-08 | 19.93 | $9.78 | 141040 |
| 2022-07-07 | 20.54 | $9.84 | 162143 |
| 2022-07-06 | 20.98 | $9.77 | 136117 |
| 2022-07-05 | 21.19 | $9.76 | 139406 |
| 2022-07-01 | 21.36 | $9.81 | 134303 |
| 2022-06-30 | 21.69 | $9.77 | 115000 |
| 2022-06-29 | 21.67 | $9.70 | 147236 |
| 2022-06-28 | 21.75 | $9.75 | 90826 |
| 2022-06-27 | 22.06 | $9.76 | 126638 |
| 2022-06-24 | 22.39 | $9.82 | 137236 |
| 2022-06-23 | 22.70 | $9.64 | 167300 |
| 2022-06-22 | 22.48 | $9.60 | 250942 |
| 2022-06-21 | 22.35 | $9.67 | 246600 |
| 2022-06-17 | 22.35 | $9.70 | 184700 |
| 2022-06-16 | 22.12 | $9.60 | 502146 |
| 2022-06-15 | 21.31 | $9.63 | 350400 |
| 2022-06-14 | 20.75 | $9.56 | 254229 |
| 2022-06-13 | 20.07 | $9.67 | 321534 |
| 2022-06-10 | 19.53 | $9.98 | 102900 |
| 2022-06-09 | 19.82 | $10.13 | 127500 |
| 2022-06-08 | 20.76 | $10.27 | 80600 |
| 2022-06-07 | 21.46 | $10.30 | 99341 |
| 2022-06-06 | 22.21 | $10.24 | 107300 |
| 2022-06-03 | 22.86 | $10.26 | 134200 |
| 2022-06-02 | 23.55 | $10.32 | 170100 |
| 2022-06-01 | 24.16 | $10.33 | 131344 |
| 2022-05-31 | 24.48 | $10.33 | 145400 |
| 2022-05-27 | 24.84 | $10.42 | 175047 |
| 2022-05-26 | 25.23 | $10.23 | 241544 |
| 2022-05-25 | 25.99 | $10.02 | 143038 |
| 2022-05-24 | 27.08 | $9.92 | 180400 |
| 2022-05-23 | 27.70 | $9.94 | 255226 |
| 2022-05-20 | 28.44 | $9.88 | 806100 |
| 2022-05-19 | 29.10 | $9.85 | 136911 |
| 2022-05-18 | 29.35 | $9.80 | 491600 |
| 2022-05-17 | 29.30 | $9.66 | 160300 |
| 2022-05-16 | 28.46 | $9.59 | 475628 |
| 2022-05-13 | 27.58 | $9.69 | 174000 |
| 2022-05-12 | 26.91 | $9.66 | 298836 |
| 2022-05-11 | 26.21 | $9.82 | 140626 |
| 2022-05-10 | 25.92 | $9.84 | 158209 |
| 2022-05-09 | 25.42 | $9.80 | 249200 |
| 2022-05-06 | 24.88 | $9.97 | 210207 |
| 2022-05-05 | 24.67 | $10.08 | 218325 |
| 2022-05-04 | 24.77 | $10.32 | 192714 |
| 2022-05-03 | 25.09 | $10.20 | 134610 |
| 2022-05-02 | 24.94 | $10.17 | 168700 |
| 2022-04-29 | 24.78 | $10.20 | 152646 |
| 2022-04-28 | 24.77 | $10.30 | 216800 |
| 2022-04-27 | 24.77 | $10.22 | 147600 |
| 2022-04-26 | 24.59 | $10.17 | 298456 |
| 2022-04-25 | 24.42 | $10.33 | 306200 |
| 2022-04-22 | 24.61 | $10.35 | 170900 |
| 2022-04-21 | 24.81 | $10.43 | 116300 |
| 2022-04-20 | 25.23 | $10.46 | 192532 |
| 2022-04-19 | 25.52 | $10.35 | 324200 |
| 2022-04-18 | 25.43 | $10.31 | 238043 |
| 2022-04-14 | 25.20 | $10.36 | 726700 |
| 2022-04-13 | 25.03 | $10.53 | 171000 |
| 2022-04-12 | 25.33 | $10.57 | 200700 |
| 2022-04-11 | 25.73 | $10.53 | 241300 |
| 2022-04-08 | 26.15 | $10.74 | 134300 |
| 2022-04-07 | 27.05 | $10.77 | 185118 |
| 2022-04-06 | 28.08 | $10.91 | 237844 |
| 2022-04-05 | 29.43 | $11.11 | 292700 |
| 2022-04-04 | 30.11 | $11.34 | 325600 |
| 2022-04-01 | 30.66 | $11.14 | 331800 |
| 2022-03-31 | 31.62 | $11.18 | 286348 |
| 2022-03-30 | 32.63 | $11.13 | 128000 |
| 2022-03-29 | 33.84 | $11.07 | 302900 |
| 2022-03-28 | 35.43 | $10.93 | 147248 |
| 2022-03-25 | 37.19 | $11.00 | 187149 |
| 2022-03-24 | 39.08 | $11.15 | 846500 |
| 2022-03-23 | 41.07 | $10.85 | 238500 |
| 2022-03-22 | 42.03 | $10.85 | 143313 |
| 2022-03-21 | 42.92 | $10.81 | 282000 |
| 2022-03-18 | 43.85 | $10.83 | 155917 |
| 2022-03-17 | 44.95 | $10.80 | 125027 |
| 2022-03-16 | 45.80 | $10.59 | 184194 |
| 2022-03-15 | 45.79 | $10.41 | 189000 |
| 2022-03-14 | 44.93 | $10.33 | 250200 |
| 2022-03-11 | 44.02 | $10.53 | 232800 |
| 2022-03-10 | 43.35 | $10.63 | 145200 |
| 2022-03-09 | 42.85 | $10.77 | 112138 |
| 2022-03-08 | 42.50 | $10.69 | 152214 |
| 2022-03-07 | 42.06 | $10.76 | 202700 |
| 2022-03-04 | 41.72 | $10.89 | 196611 |
| 2022-03-03 | 41.61 | $10.96 | 136600 |
| 2022-03-02 | 41.71 | $11.04 | 157121 |
| 2022-03-01 | 41.81 | $10.95 | 122200 |
| 2022-02-28 | 41.60 | $10.92 | 169900 |
| 2022-02-25 | 41.27 | $10.93 | 262403 |
| 2022-02-24 | 40.83 | $10.78 | 421529 |
| 2022-02-23 | 39.54 | $10.83 | 246545 |
| 2022-02-22 | 38.64 | $10.84 | 279401 |
| 2022-02-18 | 37.70 | $10.99 | 198312 |
| 2022-02-17 | 36.96 | $10.94 | 147730 |
| 2022-02-16 | 36.18 | $11.02 | 171715 |
| 2022-02-15 | 35.40 | $10.94 | 267514 |
| 2022-02-14 | 34.58 | $10.97 | 233728 |
| 2022-02-11 | 33.72 | $11.12 | 203900 |
| 2022-02-10 | 33.21 | $11.26 | 481612 |
| 2022-02-09 | 32.89 | $11.27 | 194700 |
| 2022-02-08 | 32.59 | $11.17 | 200730 |
| 2022-02-07 | 31.85 | $11.13 | 280126 |
| 2022-02-04 | 31.01 | $11.16 | 379035 |
| 2022-02-03 | 30.23 | $11.29 | 171746 |
| 2022-02-02 | 29.76 | $11.50 | 195345 |
| 2022-02-01 | 29.65 | $11.47 | 154715 |
| 2022-01-31 | 29.42 | $11.35 | 156400 |
| 2022-01-28 | 28.58 | $11.34 | 158722 |
| 2022-01-27 | 27.71 | $11.39 | 146316 |
| 2022-01-26 | 26.80 | $11.34 | 211180 |
| 2022-01-25 | 25.84 | $11.32 | 220917 |
| 2022-01-24 | 24.52 | $11.26 | 788900 |
| 2022-01-21 | 22.35 | $11.29 | 498297 |
| 2022-01-20 | 20.56 | $11.61 | 138600 |
| 2022-01-19 | 19.44 | $11.69 | 174046 |
| 2022-01-18 | 18.55 | $11.72 | 321900 |
| 2022-01-14 | 17.66 | $11.87 | 187517 |
| 2022-01-13 | 17.24 | $11.91 | 164700 |
| 2022-01-12 | 17.12 | $12.00 | 135200 |
| 2022-01-11 | 17.31 | $12.00 | 125400 |
| 2022-01-10 | 17.14 | $11.95 | 189400 |
| 2022-01-07 | 16.97 | $12.04 | 120500 |
| 2022-01-06 | 17.25 | $12.01 | 209100 |
| 2022-01-05 | 17.54 | $12.11 | 211800 |
| 2022-01-04 | 18.21 | $12.19 | 143728 |
| 2022-01-03 | 18.92 | $12.16 | 187142 |
| 2021-12-31 | 19.78 | $12.13 | 175614 |
| 2021-12-30 | 20.69 | $12.08 | 132100 |
| 2021-12-29 | 21.65 | $12.13 | 217642 |
| 2021-12-28 | 22.70 | $12.09 | 162043 |
| 2021-12-27 | 23.62 | $12.05 | 182200 |
| 2021-12-23 | 24.59 | $12.14 | 130500 |
| 2021-12-22 | 25.33 | $12.03 | 174702 |
| 2021-12-21 | 25.69 | $11.93 | 179900 |
| 2021-12-20 | 25.67 | $11.90 | 177112 |
| 2021-12-17 | 25.37 | $11.98 | 173936 |
| 2021-12-16 | 25.09 | $11.95 | 149000 |
| 2021-12-15 | 24.86 | $11.96 | 204400 |
| 2021-12-14 | 24.63 | $11.91 | 289000 |
| 2021-12-13 | 24.38 | $11.96 | 243917 |
| 2021-12-10 | 24.45 | $12.09 | 212140 |
| 2021-12-09 | 25.05 | $12.09 | 164600 |
| 2021-12-08 | 25.56 | $12.09 | 284837 |
| 2021-12-07 | 26.10 | $12.12 | 165400 |
| 2021-12-06 | 26.78 | $12.05 | 204700 |
| 2021-12-03 | 26.66 | $11.86 | 302715 |
| 2021-12-02 | 26.53 | $12.05 | 219426 |
| 2021-12-01 | 27.11 | $12.28 | 126800 |
| 2021-11-30 | 28.15 | $12.25 | 144049 |
| 2021-11-29 | 29.24 | $12.33 | 161420 |
| 2021-11-26 | 30.14 | $12.26 | 137804 |
| 2021-11-24 | 31.23 | $12.37 | 192425 |
| 2021-11-23 | 32.39 | $12.29 | 269400 |
| 2021-11-22 | 33.54 | $12.35 | 304100 |
| 2021-11-19 | 33.98 | $12.42 | 169535 |
| 2021-11-18 | 34.15 | $12.42 | 153200 |
| 2021-11-17 | 34.32 | $12.47 | 179800 |
| 2021-11-16 | 34.07 | $12.45 | 212300 |
| 2021-11-15 | 33.80 | $12.47 | 183205 |
| 2021-11-12 | 33.15 | $12.60 | 363200 |
| 2021-11-11 | 32.47 | $12.41 | 76030 |
| 2021-11-10 | 32.31 | $12.37 | 101404 |
| 2021-11-09 | 32.13 | $12.43 | 149233 |
| 2021-11-08 | 32.54 | $12.42 | 156213 |
| 2021-11-05 | 33.05 | $12.40 | 168900 |
| 2021-11-04 | 33.68 | $12.40 | 187700 |
| 2021-11-03 | 34.34 | $12.53 | 338340 |
| 2021-11-02 | 34.02 | $12.46 | 210733 |
| 2021-11-01 | 34.34 | $12.41 | 92208 |
| 2021-10-29 | 34.78 | $12.44 | 99800 |
| 2021-10-28 | 35.23 | $12.45 | 250300 |
| 2021-10-27 | 35.72 | $12.35 | 253200 |
| 2021-10-26 | 36.59 | $12.33 | 247224 |
| 2021-10-25 | 37.45 | $12.30 | 72613 |
| 2021-10-22 | 38.48 | $12.29 | 120519 |
| 2021-10-21 | 39.58 | $12.30 | 117400 |
| 2021-10-20 | 40.46 | $12.32 | 172821 |
| 2021-10-19 | 41.40 | $12.33 | 142630 |
| 2021-10-18 | 41.99 | $12.27 | 189148 |
| 2021-10-15 | 42.84 | $12.24 | 197400 |
| 2021-10-14 | 43.73 | $12.24 | 144634 |
| 2021-10-13 | 44.55 | $12.22 | 174345 |
| 2021-10-12 | 45.58 | $12.19 | 95448 |
| 2021-10-11 | 46.67 | $12.22 | 115300 |
| 2021-10-08 | 47.70 | $12.26 | 347800 |
| 2021-10-07 | 48.79 | $12.15 | 163834 |
| 2021-10-06 | 50.37 | $12.17 | 166204 |
| 2021-10-05 | 52.02 | $12.18 | 153629 |
| 2021-10-04 | 53.57 | $12.15 | 239800 |
| 2021-10-01 | 55.23 | $12.14 | 563500 |
| 2021-09-30 | 56.97 | $12.27 | 200210 |
| 2021-09-29 | 57.95 | $12.32 | 107718 |
| 2021-09-28 | 59.08 | $12.29 | 214733 |
| 2021-09-27 | 60.27 | $12.39 | 127700 |
| 2021-09-24 | 60.81 | $12.41 | 168400 |
| 2021-09-23 | 61.37 | $12.40 | 214200 |
| 2021-09-22 | 61.86 | $12.38 | 196903 |
| 2021-09-21 | 62.44 | $12.32 | 180021 |
| 2021-09-20 | 63.11 | $12.30 | 234300 |
| 2021-09-17 | 63.88 | $12.35 | 185200 |
| 2021-09-16 | 64.39 | $12.33 | 96600 |
| 2021-09-15 | 64.98 | $12.32 | 173668 |
| 2021-09-14 | 65.61 | $12.30 | 234600 |
| 2021-09-13 | 66.27 | $12.49 | 202600 |
| 2021-09-10 | 66.52 | $12.37 | 105746 |
| 2021-09-09 | 66.84 | $12.39 | 139334 |
| 2021-09-08 | 67.19 | $12.38 | 141046 |
| 2021-09-07 | 67.59 | $12.29 | 256000 |
| 2021-09-03 | 68.09 | $12.31 | 68300 |
| 2021-09-02 | 68.43 | $12.34 | 190902 |
| 2021-09-01 | 68.66 | $12.44 | 343043 |
| 2021-08-31 | 68.54 | $12.42 | 236011 |
| 2021-08-30 | 68.43 | $12.41 | 121600 |
| 2021-08-27 | 68.34 | $12.39 | 100521 |
| 2021-08-26 | 68.28 | $12.33 | 143400 |
| 2021-08-25 | 68.23 | $12.38 | 151825 |
| 2021-08-24 | 68.03 | $12.38 | 112500 |
| 2021-08-23 | 67.76 | $12.42 | 210328 |
| 2021-08-20 | 67.31 | $12.37 | 159300 |
| 2021-08-19 | 66.85 | $12.41 | 265600 |
| 2021-08-18 | 66.37 | $12.39 | 173200 |
| 2021-08-17 | 65.76 | $12.46 | 209600 |
| 2021-08-16 | 65.12 | $12.45 | 107018 |
| 2021-08-13 | 64.26 | $12.48 | 62226 |
| 2021-08-12 | 63.32 | $12.44 | 72912 |
| 2021-08-11 | 62.34 | $12.44 | 125334 |
| 2021-08-10 | 61.31 | $12.41 | 169200 |
| 2021-08-09 | 60.22 | $12.49 | 139621 |
| 2021-08-06 | 58.91 | $12.47 | 167900 |
| 2021-08-05 | 57.52 | $12.45 | 218237 |
| 2021-08-04 | 56.06 | $12.50 | 148044 |
| 2021-08-03 | 54.48 | $12.47 | 114900 |
| 2021-08-02 | 52.83 | $12.43 | 186100 |
| 2021-07-30 | 51.09 | $12.39 | 65705 |
| 2021-07-29 | 49.27 | $12.38 | 70900 |
| 2021-07-28 | 47.35 | $12.34 | 130891 |
| 2021-07-27 | 45.34 | $12.28 | 236200 |
| 2021-07-26 | 43.23 | $12.25 | 192703 |
| 2021-07-23 | 41.01 | $12.17 | 112843 |
| 2021-07-22 | 38.69 | $12.13 | 106400 |
| 2021-07-21 | 36.24 | $12.16 | 145743 |
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