Is BlackRock Municipal Income Trust (BFK) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock Municipal Income Trust (BFK) research center and poll results.
NYSE : BFK
BlackRock Municipal Income Trust
$10.09 USD
$0.04 (0.4%)
- Volume
- 220.37K
- Average Volume
- 135.15K
- Market Capitalization
- $442.5M
- P/E Ratio
- -22.84
- Dividend Yield
- 3.47%
- Price Target
- Year High
- $10.30
- Year Low
- $8.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.33
- Current Ratio
- $0.75
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.10
2026-02-09
Close Price
$10.09
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.83
Average
10.87
Maximum
15.59
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 10.10 | $10.09 | — |
| 2026-02-06 | 10.10 | $10.09 | 225010 |
| 2026-02-05 | 10.10 | $10.10 | 110200 |
| 2026-02-04 | 10.10 | $10.13 | 81646 |
| 2026-02-03 | 10.09 | $10.12 | 106700 |
| 2026-02-02 | 10.08 | $10.13 | 59930 |
| 2026-01-30 | 10.07 | $10.17 | 68548 |
| 2026-01-29 | 10.07 | $10.13 | 48600 |
| 2026-01-28 | 10.05 | $10.07 | 111000 |
| 2026-01-27 | 10.04 | $10.08 | 186543 |
| 2026-01-26 | 10.03 | $10.05 | 186010 |
| 2026-01-23 | 10.02 | $10.08 | 132110 |
| 2026-01-22 | 10.01 | $10.04 | 54939 |
| 2026-01-21 | 10.00 | $10.12 | 130800 |
| 2026-01-20 | 9.99 | $10.11 | 171118 |
| 2026-01-16 | 9.98 | $10.20 | 88225 |
| 2026-01-15 | 9.96 | $10.12 | 26934 |
| 2026-01-14 | 9.95 | $10.10 | 97700 |
| 2026-01-13 | 9.94 | $10.09 | 100700 |
| 2026-01-12 | 9.93 | $10.07 | 73544 |
| 2026-01-09 | 9.93 | $10.06 | 81200 |
| 2026-01-08 | 9.93 | $10.06 | 143700 |
| 2026-01-07 | 9.93 | $10.02 | 247446 |
| 2026-01-06 | 9.93 | $9.98 | 44000 |
| 2026-01-05 | 9.93 | $9.95 | 64245 |
| 2026-01-02 | 9.93 | $9.94 | 69900 |
| 2025-12-31 | 9.93 | $10.03 | 277903 |
| 2025-12-30 | 9.92 | $9.92 | 206000 |
| 2025-12-29 | 9.92 | $9.83 | 372413 |
| 2025-12-26 | 9.93 | $9.84 | 355800 |
| 2025-12-24 | 9.93 | $9.84 | 205600 |
| 2025-12-23 | 9.94 | $9.83 | 392500 |
| 2025-12-22 | 9.94 | $9.86 | 92122 |
| 2025-12-19 | 9.94 | $9.92 | 108200 |
| 2025-12-18 | 9.94 | $9.92 | 170200 |
| 2025-12-17 | 9.94 | $9.91 | 246300 |
| 2025-12-16 | 9.94 | $9.90 | 240316 |
| 2025-12-15 | 9.95 | $9.87 | 235600 |
| 2025-12-12 | 9.95 | $9.91 | 191024 |
| 2025-12-11 | 9.96 | $10.03 | 136200 |
| 2025-12-10 | 9.97 | $10.05 | 136805 |
| 2025-12-09 | 9.97 | $10.01 | 101000 |
| 2025-12-08 | 9.97 | $10.00 | 135600 |
| 2025-12-05 | 9.97 | $9.97 | 61839 |
| 2025-12-04 | 9.97 | $9.98 | 102724 |
| 2025-12-03 | 9.97 | $9.94 | 189506 |
| 2025-12-02 | 9.97 | $9.92 | 109400 |
| 2025-12-01 | 9.98 | $9.94 | 100700 |
| 2025-11-28 | 9.99 | $9.95 | 37004 |
| 2025-11-26 | 10.00 | $9.93 | 66235 |
| 2025-11-25 | 10.01 | $9.93 | 99145 |
| 2025-11-24 | 10.02 | $9.92 | 83200 |
| 2025-11-21 | 10.04 | $9.86 | 166548 |
| 2025-11-20 | 10.05 | $9.87 | 76036 |
| 2025-11-19 | 10.06 | $9.93 | 139402 |
| 2025-11-18 | 10.07 | $9.97 | 57600 |
| 2025-11-17 | 10.07 | $9.95 | 100507 |
| 2025-11-14 | 10.08 | $10.03 | 78800 |
| 2025-11-13 | 10.07 | $10.09 | 42800 |
| 2025-11-12 | 10.07 | $10.14 | 119819 |
| 2025-11-11 | 10.06 | $10.04 | 25549 |
| 2025-11-10 | 10.06 | $10.02 | 39910 |
| 2025-11-07 | 10.07 | $9.96 | 113809 |
| 2025-11-06 | 10.07 | $10.00 | 87406 |
| 2025-11-05 | 10.07 | $9.98 | 117000 |
| 2025-11-04 | 10.07 | $10.02 | 109805 |
| 2025-11-03 | 10.07 | $10.06 | 149600 |
| 2025-10-31 | 10.06 | $10.15 | 107115 |
| 2025-10-30 | 10.05 | $10.14 | 134028 |
| 2025-10-29 | 10.05 | $10.13 | 277500 |
| 2025-10-28 | 10.05 | $10.20 | 256500 |
| 2025-10-27 | 10.04 | $10.20 | 291300 |
| 2025-10-24 | 10.03 | $10.09 | 183327 |
| 2025-10-23 | 10.02 | $10.10 | 124133 |
| 2025-10-22 | 10.01 | $10.09 | 152332 |
| 2025-10-21 | 10.00 | $10.09 | 143125 |
| 2025-10-20 | 10.00 | $9.99 | 103145 |
| 2025-10-17 | 10.00 | $9.94 | 139400 |
| 2025-10-16 | 10.02 | $9.98 | 97325 |
| 2025-10-15 | 10.02 | $10.04 | 90049 |
| 2025-10-14 | 10.02 | $10.08 | 74013 |
| 2025-10-13 | 10.02 | $10.07 | 102415 |
| 2025-10-10 | 10.02 | $10.01 | 86149 |
| 2025-10-09 | 10.03 | $9.98 | 74500 |
| 2025-10-08 | 10.03 | $10.08 | 137810 |
| 2025-10-07 | 10.03 | $9.97 | 46631 |
| 2025-10-06 | 10.03 | $9.92 | 122800 |
| 2025-10-03 | 10.03 | $9.95 | 86200 |
| 2025-10-02 | 10.02 | $10.03 | 138400 |
| 2025-10-01 | 10.01 | $10.10 | 144900 |
| 2025-09-30 | 9.98 | $10.05 | 89400 |
| 2025-09-29 | 9.96 | $9.97 | 77420 |
| 2025-09-26 | 9.95 | $9.95 | 82320 |
| 2025-09-25 | 9.93 | $9.93 | 150900 |
| 2025-09-24 | 9.92 | $9.96 | 114300 |
| 2025-09-23 | 9.90 | $9.98 | 155300 |
| 2025-09-22 | 9.89 | $10.09 | 63800 |
| 2025-09-19 | 9.87 | $10.17 | 232600 |
| 2025-09-18 | 9.83 | $10.07 | 192532 |
| 2025-09-17 | 9.81 | $10.10 | 152600 |
| 2025-09-16 | 9.79 | $10.05 | 134133 |
| 2025-09-15 | 9.77 | $10.11 | 46400 |
| 2025-09-12 | 9.76 | $10.16 | 118244 |
| 2025-09-11 | 9.74 | $10.05 | 59002 |
| 2025-09-10 | 9.73 | $10.01 | 108626 |
| 2025-09-09 | 9.72 | $9.94 | 72728 |
| 2025-09-08 | 9.72 | $9.95 | 122843 |
| 2025-09-05 | 9.70 | $9.81 | 147249 |
| 2025-09-04 | 9.70 | $9.67 | 161131 |
| 2025-09-03 | 9.70 | $9.67 | 162602 |
| 2025-09-02 | 9.70 | $9.64 | 202918 |
| 2025-08-29 | 9.70 | $9.68 | 299000 |
| 2025-08-28 | 9.69 | $9.59 | 110227 |
| 2025-08-27 | 9.69 | $9.65 | 122427 |
| 2025-08-26 | 9.69 | $9.65 | 65608 |
| 2025-08-25 | 9.68 | $9.67 | 50647 |
| 2025-08-22 | 9.67 | $9.66 | 106100 |
| 2025-08-21 | 9.67 | $9.55 | 134235 |
| 2025-08-20 | 9.67 | $9.63 | 148508 |
| 2025-08-19 | 9.66 | $9.66 | 179000 |
| 2025-08-18 | 9.66 | $9.74 | 100500 |
| 2025-08-15 | 9.65 | $9.79 | 105329 |
| 2025-08-14 | 9.63 | $9.88 | 109705 |
| 2025-08-13 | 9.61 | $9.83 | 93400 |
| 2025-08-12 | 9.59 | $9.81 | 218131 |
| 2025-08-11 | 9.58 | $9.80 | 178315 |
| 2025-08-08 | 9.56 | $9.67 | 207400 |
| 2025-08-07 | 9.56 | $9.69 | 92600 |
| 2025-08-06 | 9.55 | $9.68 | 152000 |
| 2025-08-05 | 9.54 | $9.69 | 84040 |
| 2025-08-04 | 9.54 | $9.65 | 74900 |
| 2025-08-01 | 9.54 | $9.57 | 99426 |
| 2025-07-31 | 9.54 | $9.57 | 123530 |
| 2025-07-30 | 9.54 | $9.52 | 119504 |
| 2025-07-29 | 9.55 | $9.53 | 80715 |
| 2025-07-28 | 9.55 | $9.54 | 62934 |
| 2025-07-25 | 9.55 | $9.55 | 77900 |
| 2025-07-24 | 9.54 | $9.55 | 128033 |
| 2025-07-23 | 9.54 | $9.54 | 79800 |
| 2025-07-22 | 9.54 | $9.53 | 141639 |
| 2025-07-21 | 9.54 | $9.53 | 77600 |
| 2025-07-18 | 9.54 | $9.50 | 67100 |
| 2025-07-17 | 9.54 | $9.50 | 189422 |
| 2025-07-16 | 9.54 | $9.44 | 144518 |
| 2025-07-15 | 9.54 | $9.47 | 81800 |
| 2025-07-14 | 9.55 | $9.54 | 83907 |
| 2025-07-11 | 9.55 | $9.51 | 94315 |
| 2025-07-10 | 9.55 | $9.58 | 80500 |
| 2025-07-09 | 9.54 | $9.57 | 91328 |
| 2025-07-08 | 9.54 | $9.58 | 54408 |
| 2025-07-07 | 9.54 | $9.62 | 172600 |
| 2025-07-03 | 9.53 | $9.64 | 51800 |
| 2025-07-02 | 9.53 | $9.65 | 105100 |
| 2025-07-01 | 9.52 | $9.57 | 80707 |
| 2025-06-30 | 9.52 | $9.59 | 147461 |
| 2025-06-27 | 9.52 | $9.47 | 116900 |
| 2025-06-26 | 9.52 | $9.51 | 171710 |
| 2025-06-25 | 9.53 | $9.48 | 59400 |
| 2025-06-24 | 9.54 | $9.51 | 47138 |
| 2025-06-23 | 9.54 | $9.51 | 36439 |
| 2025-06-20 | 9.54 | $9.49 | 180546 |
| 2025-06-18 | 9.54 | $9.52 | 99600 |
| 2025-06-17 | 9.55 | $9.53 | 50600 |
| 2025-06-16 | 9.55 | $9.53 | 75231 |
| 2025-06-13 | 9.56 | $9.50 | 85617 |
| 2025-06-12 | 9.58 | $9.58 | 57014 |
| 2025-06-11 | 9.58 | $9.54 | 78130 |
| 2025-06-10 | 9.60 | $9.48 | 98800 |
| 2025-06-09 | 9.61 | $9.53 | 85724 |
| 2025-06-06 | 9.62 | $9.49 | 72026 |
| 2025-06-05 | 9.64 | $9.49 | 68504 |
| 2025-06-04 | 9.65 | $9.55 | 82300 |
| 2025-06-03 | 9.66 | $9.53 | 143824 |
| 2025-06-02 | 9.67 | $9.55 | 62814 |
| 2025-05-30 | 9.69 | $9.59 | 69902 |
| 2025-05-29 | 9.70 | $9.57 | 68100 |
| 2025-05-28 | 9.70 | $9.59 | 206336 |
| 2025-05-27 | 9.70 | $9.63 | 94632 |
| 2025-05-23 | 9.70 | $9.53 | 76800 |
| 2025-05-22 | 9.71 | $9.55 | 111306 |
| 2025-05-21 | 9.71 | $9.47 | 101300 |
| 2025-05-20 | 9.71 | $9.68 | 52120 |
| 2025-05-19 | 9.70 | $9.70 | 57000 |
| 2025-05-16 | 9.68 | $9.72 | 45400 |
| 2025-05-15 | 9.67 | $9.74 | 41311 |
| 2025-05-14 | 9.66 | $9.74 | 74108 |
| 2025-05-13 | 9.65 | $9.79 | 80700 |
| 2025-05-12 | 9.64 | $9.75 | 60935 |
| 2025-05-09 | 9.62 | $9.79 | 19600 |
| 2025-05-08 | 9.59 | $9.77 | 68400 |
| 2025-05-07 | 9.57 | $9.76 | 52026 |
| 2025-05-06 | 9.55 | $9.78 | 48100 |
| 2025-05-05 | 9.54 | $9.77 | 84443 |
| 2025-05-02 | 9.55 | $9.80 | 90500 |
| 2025-05-01 | 9.56 | $9.78 | 105100 |
| 2025-04-30 | 9.57 | $9.71 | 109631 |
| 2025-04-29 | 9.58 | $9.62 | 115900 |
| 2025-04-28 | 9.59 | $9.63 | 75339 |
| 2025-04-25 | 9.61 | $9.70 | 308908 |
| 2025-04-24 | 9.62 | $9.54 | 136716 |
| 2025-04-23 | 9.64 | $9.48 | 164322 |
| 2025-04-22 | 9.67 | $9.40 | 183500 |
| 2025-04-21 | 9.72 | $9.33 | 191307 |
| 2025-04-17 | 9.75 | $9.55 | 118611 |
| 2025-04-16 | 9.78 | $9.51 | 178020 |
| 2025-04-15 | 9.80 | $9.57 | 152400 |
| 2025-04-14 | 9.82 | $9.50 | 176000 |
| 2025-04-11 | 9.84 | $9.38 | 203900 |
| 2025-04-10 | 9.87 | $9.20 | 468418 |
| 2025-04-09 | 9.90 | $9.45 | 352708 |
| 2025-04-08 | 9.93 | $9.27 | 474332 |
| 2025-04-07 | 9.97 | $9.68 | 127247 |
| 2025-04-04 | 9.99 | $9.90 | 126307 |
| 2025-04-03 | 9.99 | $9.94 | 124000 |
| 2025-04-02 | 10.00 | $9.95 | 90526 |
| 2025-04-01 | 10.01 | $9.99 | 63600 |
| 2025-03-31 | 10.02 | $9.90 | 83312 |
| 2025-03-28 | 10.03 | $9.95 | 112500 |
| 2025-03-27 | 10.04 | $9.93 | 85401 |
| 2025-03-26 | 10.06 | $9.99 | 121900 |
| 2025-03-25 | 10.07 | $10.10 | 44508 |
| 2025-03-24 | 10.07 | $10.22 | 205331 |
| 2025-03-21 | 10.07 | $10.06 | 90200 |
| 2025-03-20 | 10.07 | $10.01 | 81000 |
| 2025-03-19 | 10.08 | $9.97 | 105600 |
| 2025-03-18 | 10.10 | $9.96 | 119900 |
| 2025-03-17 | 10.11 | $9.93 | 51700 |
| 2025-03-14 | 10.12 | $9.94 | 107648 |
| 2025-03-13 | 10.13 | $9.94 | 72718 |
| 2025-03-12 | 10.14 | $9.97 | 107800 |
| 2025-03-11 | 10.15 | $10.00 | 61300 |
| 2025-03-10 | 10.17 | $10.06 | 76000 |
| 2025-03-07 | 10.18 | $10.02 | 82500 |
| 2025-03-06 | 10.19 | $10.11 | 55221 |
| 2025-03-05 | 10.20 | $10.15 | 69147 |
| 2025-03-04 | 10.20 | $10.10 | 86342 |
| 2025-03-03 | 10.21 | $10.21 | 91900 |
| 2025-02-28 | 10.21 | $10.22 | 73407 |
| 2025-02-27 | 10.21 | $10.20 | 50808 |
| 2025-02-26 | 10.21 | $10.19 | 44100 |
| 2025-02-25 | 10.20 | $10.19 | 54500 |
| 2025-02-24 | 10.20 | $10.11 | 80300 |
| 2025-02-21 | 10.20 | $10.19 | 53925 |
| 2025-02-20 | 10.19 | $10.18 | 79748 |
| 2025-02-19 | 10.19 | $10.23 | 54000 |
| 2025-02-18 | 10.18 | $10.18 | 80047 |
| 2025-02-14 | 10.18 | $10.20 | 59600 |
| 2025-02-13 | 10.17 | $10.16 | 63614 |
| 2025-02-12 | 10.16 | $10.13 | 83900 |
| 2025-02-11 | 10.15 | $10.24 | 15918 |
| 2025-02-10 | 10.14 | $10.25 | 80300 |
| 2025-02-07 | 10.12 | $10.27 | 33128 |
| 2025-02-06 | 10.10 | $10.29 | 73700 |
| 2025-02-05 | 10.09 | $10.29 | 53820 |
| 2025-02-04 | 10.07 | $10.26 | 66500 |
| 2025-02-03 | 10.06 | $10.20 | 41800 |
| 2025-01-31 | 10.05 | $10.25 | 74000 |
| 2025-01-30 | 10.03 | $10.20 | 56200 |
| 2025-01-29 | 10.01 | $10.12 | 95924 |
| 2025-01-28 | 9.99 | $10.12 | 84500 |
| 2025-01-27 | 9.98 | $10.16 | 182828 |
| 2025-01-24 | 9.96 | $10.07 | 52427 |
| 2025-01-23 | 9.95 | $10.01 | 88617 |
| 2025-01-22 | 9.94 | $10.08 | 61638 |
| 2025-01-21 | 9.93 | $10.12 | 57338 |
| 2025-01-17 | 9.92 | $10.09 | 70000 |
| 2025-01-16 | 9.92 | $10.09 | 54800 |
| 2025-01-15 | 9.92 | $10.02 | 59100 |
| 2025-01-14 | 9.93 | $9.93 | 42634 |
| 2025-01-13 | 9.96 | $9.89 | 96000 |
| 2025-01-10 | 9.98 | $9.90 | 90012 |
| 2025-01-08 | 10.01 | $9.96 | 62400 |
| 2025-01-07 | 10.03 | $9.96 | 44700 |
| 2025-01-06 | 10.05 | $9.97 | 86700 |
| 2025-01-03 | 10.07 | $10.00 | 71216 |
| 2025-01-02 | 10.09 | $9.97 | 128900 |
| 2024-12-31 | 10.11 | $9.86 | 384600 |
| 2024-12-30 | 10.14 | $9.83 | 401600 |
| 2024-12-27 | 10.17 | $9.79 | 188500 |
| 2024-12-26 | 10.20 | $9.83 | 256524 |
| 2024-12-24 | 10.22 | $9.82 | 97248 |
| 2024-12-23 | 10.24 | $9.82 | 224800 |
| 2024-12-20 | 10.26 | $9.84 | 221936 |
| 2024-12-19 | 10.28 | $9.90 | 229849 |
| 2024-12-18 | 10.29 | $9.99 | 205021 |
| 2024-12-17 | 10.30 | $10.05 | 162000 |
| 2024-12-16 | 10.30 | $10.12 | 142600 |
| 2024-12-13 | 10.30 | $10.26 | 90700 |
| 2024-12-12 | 10.30 | $10.36 | 103914 |
| 2024-12-11 | 10.30 | $10.44 | 242239 |
| 2024-12-10 | 10.29 | $10.42 | 179633 |
| 2024-12-09 | 10.28 | $10.35 | 118000 |
| 2024-12-06 | 10.28 | $10.35 | 161300 |
| 2024-12-05 | 10.27 | $10.36 | 142628 |
| 2024-12-04 | 10.26 | $10.46 | 126820 |
| 2024-12-03 | 10.25 | $10.44 | 131900 |
| 2024-12-02 | 10.23 | $10.39 | 127229 |
| 2024-11-29 | 10.22 | $10.45 | 21100 |
| 2024-11-27 | 10.21 | $10.35 | 38400 |
| 2024-11-26 | 10.20 | $10.25 | 75100 |
| 2024-11-25 | 10.19 | $10.27 | 122000 |
| 2024-11-22 | 10.18 | $10.19 | 98900 |
| 2024-11-21 | 10.19 | $10.15 | 67328 |
| 2024-11-20 | 10.19 | $10.14 | 82806 |
| 2024-11-19 | 10.19 | $10.14 | 134500 |
| 2024-11-18 | 10.21 | $10.16 | 122700 |
| 2024-11-15 | 10.23 | $10.15 | 58100 |
| 2024-11-14 | 10.25 | $10.25 | 113040 |
| 2024-11-13 | 10.26 | $10.23 | 242330 |
| 2024-11-12 | 10.28 | $10.21 | 108100 |
| 2024-11-11 | 10.29 | $10.28 | 65400 |
| 2024-11-08 | 10.31 | $10.29 | 66447 |
| 2024-11-07 | 10.32 | $10.22 | 141200 |
| 2024-11-06 | 10.34 | $10.12 | 192400 |
| 2024-11-05 | 10.37 | $10.22 | 72600 |
| 2024-11-04 | 10.38 | $10.14 | 152418 |
| 2024-11-01 | 10.41 | $10.14 | 200500 |
| 2024-10-31 | 10.43 | $10.21 | 260137 |
| 2024-10-30 | 10.45 | $10.14 | 194541 |
| 2024-10-29 | 10.48 | $10.10 | 166500 |
| 2024-10-28 | 10.51 | $10.18 | 215548 |
| 2024-10-25 | 10.53 | $10.23 | 102000 |
| 2024-10-24 | 10.54 | $10.18 | 80920 |
| 2024-10-23 | 10.57 | $10.26 | 197600 |
| 2024-10-22 | 10.58 | $10.42 | 80301 |
| 2024-10-21 | 10.59 | $10.54 | 36500 |
| 2024-10-18 | 10.59 | $10.57 | 45622 |
| 2024-10-17 | 10.60 | $10.56 | 38400 |
| 2024-10-16 | 10.60 | $10.53 | 69928 |
| 2024-10-15 | 10.61 | $10.52 | 43500 |
| 2024-10-14 | 10.61 | $10.59 | 59203 |
| 2024-10-11 | 10.62 | $10.61 | 39535 |
| 2024-10-10 | 10.62 | $10.60 | 45600 |
| 2024-10-09 | 10.62 | $10.58 | 138000 |
| 2024-10-08 | 10.63 | $10.57 | 59200 |
| 2024-10-07 | 10.63 | $10.57 | 56249 |
| 2024-10-04 | 10.63 | $10.59 | 69000 |
| 2024-10-03 | 10.62 | $10.65 | 65507 |
| 2024-10-02 | 10.62 | $10.70 | 51500 |
| 2024-10-01 | 10.61 | $10.72 | 113600 |
| 2024-09-30 | 10.60 | $10.57 | 75045 |
| 2024-09-27 | 10.59 | $10.56 | 61348 |
| 2024-09-26 | 10.59 | $10.60 | 83700 |
| 2024-09-25 | 10.59 | $10.61 | 45200 |
| 2024-09-24 | 10.58 | $10.60 | 55100 |
| 2024-09-23 | 10.58 | $10.58 | 71900 |
| 2024-09-20 | 10.57 | $10.66 | 24300 |
| 2024-09-19 | 10.56 | $10.66 | 44600 |
| 2024-09-18 | 10.55 | $10.63 | 100400 |
| 2024-09-17 | 10.55 | $10.60 | 154338 |
| 2024-09-16 | 10.54 | $10.67 | 67713 |
| 2024-09-13 | 10.53 | $10.70 | 80718 |
| 2024-09-12 | 10.52 | $10.65 | 188900 |
| 2024-09-11 | 10.51 | $10.65 | 94500 |
| 2024-09-10 | 10.51 | $10.56 | 95200 |
| 2024-09-09 | 10.50 | $10.57 | 70900 |
| 2024-09-06 | 10.49 | $10.50 | 141110 |
| 2024-09-05 | 10.49 | $10.54 | 65738 |
| 2024-09-04 | 10.48 | $10.51 | 95800 |
| 2024-09-03 | 10.47 | $10.51 | 82928 |
| 2024-08-30 | 10.45 | $10.50 | 34700 |
| 2024-08-29 | 10.45 | $10.51 | 59042 |
| 2024-08-28 | 10.44 | $10.49 | 71016 |
| 2024-08-27 | 10.42 | $10.53 | 66131 |
| 2024-08-26 | 10.41 | $10.53 | 78400 |
| 2024-08-23 | 10.39 | $10.49 | 86113 |
| 2024-08-22 | 10.37 | $10.43 | 59900 |
| 2024-08-21 | 10.36 | $10.46 | 108200 |
| 2024-08-20 | 10.34 | $10.50 | 47409 |
| 2024-08-19 | 10.32 | $10.48 | 36934 |
| 2024-08-16 | 10.31 | $10.49 | 91000 |
| 2024-08-15 | 10.28 | $10.45 | 62818 |
| 2024-08-14 | 10.26 | $10.55 | 69300 |
| 2024-08-13 | 10.24 | $10.52 | 159200 |
| 2024-08-12 | 10.23 | $10.49 | 109002 |
| 2024-08-09 | 10.21 | $10.41 | 194200 |
| 2024-08-08 | 10.20 | $10.38 | 89200 |
| 2024-08-07 | 10.20 | $10.40 | 210700 |
| 2024-08-06 | 10.18 | $10.33 | 104737 |
| 2024-08-05 | 10.17 | $10.15 | 193148 |
| 2024-08-02 | 10.17 | $10.34 | 222211 |
| 2024-08-01 | 10.16 | $10.32 | 116813 |
| 2024-07-31 | 10.16 | $10.23 | 122212 |
| 2024-07-30 | 10.15 | $10.16 | 59124 |
| 2024-07-29 | 10.15 | $10.20 | 94928 |
| 2024-07-26 | 10.15 | $10.19 | 97700 |
| 2024-07-25 | 10.15 | $10.14 | 52106 |
| 2024-07-24 | 10.15 | $10.13 | 96513 |
| 2024-07-23 | 10.14 | $10.13 | 63900 |
| 2024-07-22 | 10.14 | $10.09 | 142528 |
| 2024-07-19 | 10.14 | $10.04 | 54903 |
| 2024-07-18 | 10.14 | $10.05 | 124000 |
| 2024-07-17 | 10.14 | $10.14 | 39344 |
| 2024-07-16 | 10.14 | $10.20 | 88911 |
| 2024-07-15 | 10.13 | $10.18 | 107505 |
| 2024-07-12 | 10.13 | $10.24 | 278814 |
| 2024-07-11 | 10.13 | $10.24 | 110100 |
| 2024-07-10 | 10.12 | $10.15 | 51327 |
| 2024-07-09 | 10.12 | $10.13 | 77426 |
| 2024-07-08 | 10.11 | $10.14 | 49800 |
| 2024-07-05 | 10.11 | $10.14 | 162900 |
| 2024-07-03 | 10.11 | $10.19 | 37807 |
| 2024-07-02 | 10.10 | $10.15 | 70828 |
| 2024-07-01 | 10.09 | $10.15 | 183800 |
| 2024-06-28 | 10.08 | $10.21 | 77147 |
| 2024-06-27 | 10.06 | $10.13 | 101528 |
| 2024-06-26 | 10.05 | $10.12 | 80148 |
| 2024-06-25 | 10.04 | $10.07 | 53322 |
| 2024-06-24 | 10.04 | $10.05 | 64930 |
| 2024-06-21 | 10.04 | $10.05 | 36244 |
| 2024-06-20 | 10.04 | $10.06 | 67700 |
| 2024-06-18 | 10.04 | $10.10 | 54113 |
| 2024-06-17 | 10.04 | $10.09 | 58714 |
| 2024-06-14 | 10.04 | $10.10 | 48440 |
| 2024-06-13 | 10.03 | $10.18 | 97200 |
| 2024-06-12 | 10.03 | $10.15 | 70700 |
| 2024-06-11 | 10.02 | $10.12 | 73100 |
| 2024-06-10 | 10.02 | $10.07 | 92600 |
| 2024-06-07 | 10.02 | $10.01 | 59000 |
| 2024-06-06 | 10.02 | $10.05 | 57910 |
| 2024-06-05 | 10.03 | $10.06 | 87813 |
| 2024-06-04 | 10.03 | $10.03 | 68740 |
| 2024-06-03 | 10.03 | $10.01 | 113934 |
| 2024-05-31 | 10.03 | $9.94 | 90104 |
| 2024-05-30 | 10.03 | $9.90 | 46300 |
| 2024-05-29 | 10.04 | $9.89 | 203700 |
| 2024-05-28 | 10.04 | $9.94 | 119605 |
| 2024-05-24 | 10.04 | $10.02 | 77500 |
| 2024-05-23 | 10.04 | $10.01 | 72123 |
| 2024-05-22 | 10.03 | $10.02 | 183821 |
| 2024-05-21 | 10.03 | $10.08 | 67949 |
| 2024-05-20 | 10.03 | $10.08 | 105800 |
| 2024-05-17 | 10.02 | $10.07 | 70348 |
| 2024-05-16 | 10.01 | $10.05 | 80916 |
| 2024-05-15 | 10.01 | $10.06 | 136200 |
| 2024-05-14 | 10.01 | $10.02 | 99727 |
| 2024-05-13 | 10.00 | $10.05 | 112835 |
| 2024-05-10 | 10.00 | $10.07 | 98300 |
| 2024-05-09 | 9.99 | $10.13 | 84416 |
| 2024-05-08 | 9.99 | $10.12 | 45600 |
| 2024-05-07 | 9.99 | $10.10 | 125340 |
| 2024-05-06 | 9.99 | $10.06 | 89700 |
| 2024-05-03 | 10.00 | $10.03 | 226300 |
| 2024-05-02 | 10.01 | $9.98 | 40200 |
| 2024-05-01 | 10.02 | $9.95 | 117524 |
| 2024-04-30 | 10.03 | $9.92 | 50700 |
| 2024-04-29 | 10.04 | $9.95 | 51905 |
| 2024-04-26 | 10.06 | $9.95 | 66232 |
| 2024-04-25 | 10.08 | $9.94 | 40746 |
| 2024-04-24 | 10.10 | $9.99 | 69200 |
| 2024-04-23 | 10.11 | $10.02 | 101800 |
| 2024-04-22 | 10.12 | $9.93 | 98700 |
| 2024-04-19 | 10.14 | $9.96 | 58132 |
| 2024-04-18 | 10.16 | $9.95 | 71501 |
| 2024-04-17 | 10.18 | $9.99 | 84349 |
| 2024-04-16 | 10.20 | $9.94 | 79208 |
| 2024-04-15 | 10.22 | $9.94 | 62135 |
| 2024-04-12 | 10.24 | $10.02 | 59624 |
| 2024-04-11 | 10.25 | $10.07 | 56800 |
| 2024-04-10 | 10.27 | $10.06 | 51700 |
| 2024-04-09 | 10.29 | $10.21 | 56546 |
| 2024-04-08 | 10.30 | $10.19 | 98101 |
| 2024-04-05 | 10.31 | $10.15 | 31100 |
| 2024-04-04 | 10.33 | $10.19 | 92500 |
| 2024-04-03 | 10.34 | $10.18 | 116900 |
| 2024-04-02 | 10.35 | $10.23 | 109900 |
| 2024-04-01 | 10.35 | $10.25 | 95729 |
| 2024-03-28 | 10.36 | $10.33 | 126422 |
| 2024-03-27 | 10.36 | $10.31 | 118014 |
| 2024-03-26 | 10.35 | $10.25 | 72721 |
| 2024-03-25 | 10.35 | $10.25 | 128200 |
| 2024-03-22 | 10.35 | $10.31 | 126200 |
| 2024-03-21 | 10.36 | $10.32 | 46531 |
| 2024-03-20 | 10.36 | $10.35 | 86211 |
| 2024-03-19 | 10.36 | $10.37 | 40300 |
| 2024-03-18 | 10.36 | $10.42 | 108302 |
| 2024-03-15 | 10.35 | $10.34 | 42600 |
| 2024-03-14 | 10.35 | $10.31 | 110500 |
| 2024-03-13 | 10.35 | $10.41 | 113940 |
| 2024-03-12 | 10.34 | $10.43 | 115700 |
| 2024-03-11 | 10.33 | $10.45 | 75300 |
| 2024-03-08 | 10.32 | $10.44 | 100026 |
| 2024-03-07 | 10.31 | $10.42 | 79203 |
| 2024-03-06 | 10.30 | $10.39 | 46033 |
| 2024-03-05 | 10.29 | $10.34 | 71100 |
| 2024-03-04 | 10.28 | $10.35 | 50300 |
| 2024-03-01 | 10.27 | $10.36 | 86800 |
| 2024-02-29 | 10.27 | $10.28 | 98631 |
| 2024-02-28 | 10.26 | $10.30 | 63701 |
| 2024-02-27 | 10.25 | $10.23 | 120031 |
| 2024-02-26 | 10.24 | $10.27 | 122700 |
| 2024-02-23 | 10.23 | $10.36 | 66900 |
| 2024-02-22 | 10.21 | $10.37 | 72100 |
| 2024-02-21 | 10.19 | $10.35 | 73903 |
| 2024-02-20 | 10.17 | $10.33 | 62600 |
| 2024-02-16 | 10.15 | $10.30 | 65500 |
| 2024-02-15 | 10.13 | $10.33 | 130223 |
| 2024-02-14 | 10.11 | $10.22 | 73700 |
| 2024-02-13 | 10.09 | $10.22 | 124325 |
| 2024-02-12 | 10.08 | $10.28 | 93135 |
| 2024-02-09 | 10.07 | $10.22 | 139000 |
| 2024-02-08 | 10.06 | $10.18 | 161300 |
| 2024-02-07 | 10.06 | $10.25 | 55600 |
| 2024-02-06 | 10.06 | $10.25 | 80600 |
| 2024-02-05 | 10.06 | $10.11 | 151611 |
| 2024-02-02 | 10.07 | $10.17 | 133402 |
| 2024-02-01 | 10.07 | $10.30 | 197300 |
| 2024-01-31 | 10.07 | $10.11 | 303100 |
| 2024-01-30 | 10.07 | $10.08 | 73800 |
| 2024-01-29 | 10.07 | $10.10 | 95900 |
| 2024-01-26 | 10.07 | $9.99 | 174800 |
| 2024-01-25 | 10.08 | $10.04 | 100331 |
| 2024-01-24 | 10.08 | $9.97 | 107817 |
| 2024-01-23 | 10.08 | $9.95 | 131736 |
| 2024-01-22 | 10.09 | $9.98 | 147017 |
| 2024-01-19 | 10.09 | $9.88 | 110823 |
| 2024-01-18 | 10.11 | $9.85 | 173331 |
| 2024-01-17 | 10.12 | $9.87 | 236200 |
| 2024-01-16 | 10.14 | $9.94 | 220800 |
| 2024-01-12 | 10.16 | $10.08 | 149800 |
| 2024-01-11 | 10.16 | $10.09 | 141601 |
| 2024-01-10 | 10.15 | $10.15 | 162400 |
| 2024-01-09 | 10.14 | $10.23 | 72700 |
| 2024-01-08 | 10.13 | $10.32 | 87334 |
| 2024-01-05 | 10.12 | $10.25 | 48819 |
| 2024-01-04 | 10.11 | $10.29 | 115900 |
| 2024-01-03 | 10.09 | $10.24 | 227300 |
| 2024-01-02 | 10.07 | $10.19 | 92400 |
| 2023-12-29 | 10.06 | $10.07 | 233111 |
| 2023-12-28 | 10.05 | $10.06 | 203935 |
| 2023-12-27 | 10.04 | $10.08 | 219300 |
| 2023-12-26 | 10.02 | $10.03 | 198800 |
| 2023-12-22 | 10.00 | $10.08 | 215662 |
| 2023-12-21 | 9.99 | $10.10 | 269600 |
| 2023-12-20 | 9.97 | $10.08 | 245704 |
| 2023-12-19 | 9.95 | $10.20 | 200400 |
| 2023-12-18 | 9.93 | $10.11 | 189700 |
| 2023-12-15 | 9.91 | $10.28 | 108837 |
| 2023-12-14 | 9.88 | $10.23 | 146421 |
| 2023-12-13 | 9.84 | $10.03 | 148900 |
| 2023-12-12 | 9.81 | $9.98 | 195400 |
| 2023-12-11 | 9.77 | $10.01 | 143428 |
| 2023-12-08 | 9.73 | $10.02 | 178318 |
| 2023-12-07 | 9.69 | $10.08 | 139940 |
| 2023-12-06 | 9.66 | $9.94 | 111100 |
| 2023-12-05 | 9.62 | $9.93 | 156044 |
| 2023-12-04 | 9.58 | $9.90 | 159336 |
| 2023-12-01 | 9.54 | $9.99 | 191307 |
| 2023-11-30 | 9.49 | $9.82 | 160529 |
| 2023-11-29 | 9.44 | $9.89 | 190900 |
| 2023-11-28 | 9.38 | $9.73 | 98008 |
| 2023-11-27 | 9.33 | $9.68 | 135940 |
| 2023-11-24 | 9.27 | $9.71 | 178300 |
| 2023-11-22 | 9.22 | $9.75 | 187115 |
| 2023-11-21 | 9.16 | $9.72 | 306617 |
| 2023-11-20 | 9.11 | $9.74 | 178546 |
| 2023-11-17 | 9.05 | $9.72 | 277341 |
| 2023-11-16 | 9.01 | $9.69 | 230414 |
| 2023-11-15 | 8.96 | $9.45 | 160213 |
| 2023-11-14 | 8.93 | $9.37 | 80800 |
| 2023-11-13 | 8.90 | $9.25 | 81715 |
| 2023-11-10 | 8.89 | $9.23 | 191630 |
| 2023-11-09 | 8.88 | $9.26 | 159400 |
| 2023-11-08 | 8.86 | $9.33 | 165100 |
| 2023-11-07 | 8.85 | $9.29 | 127301 |
| 2023-11-06 | 8.84 | $9.07 | 115925 |
| 2023-11-03 | 8.84 | $9.09 | 195800 |
| 2023-11-02 | 8.83 | $8.96 | 187500 |
| 2023-11-01 | 8.83 | $8.84 | 124000 |
| 2023-10-31 | 8.84 | $8.70 | 95600 |
| 2023-10-30 | 8.85 | $8.65 | 153500 |
| 2023-10-27 | 8.86 | $8.63 | 154300 |
| 2023-10-26 | 8.88 | $8.62 | 140523 |
| 2023-10-25 | 8.89 | $8.59 | 108534 |
| 2023-10-24 | 8.91 | $8.71 | 146803 |
| 2023-10-23 | 8.93 | $8.64 | 160900 |
| 2023-10-20 | 8.96 | $8.75 | 121435 |
| 2023-10-19 | 8.99 | $8.77 | 119100 |
| 2023-10-18 | 9.02 | $8.83 | 58800 |
| 2023-10-17 | 9.05 | $8.86 | 77920 |
| 2023-10-16 | 9.08 | $8.93 | 104839 |
| 2023-10-13 | 9.10 | $9.00 | 110500 |
| 2023-10-12 | 9.12 | $9.02 | 93626 |
| 2023-10-11 | 9.14 | $9.08 | 76300 |
| 2023-10-10 | 9.17 | $8.99 | 179700 |
| 2023-10-09 | 9.19 | $9.04 | 103648 |
| 2023-10-06 | 9.21 | $8.94 | 147400 |
| 2023-10-05 | 9.25 | $8.97 | 172006 |
| 2023-10-04 | 9.28 | $9.01 | 137739 |
| 2023-10-03 | 9.30 | $8.94 | 133000 |
| 2023-10-02 | 9.34 | $8.94 | 261340 |
| 2023-09-29 | 9.37 | $8.87 | 211612 |
| 2023-09-28 | 9.41 | $8.89 | 206522 |
| 2023-09-27 | 9.45 | $8.97 | 172314 |
| 2023-09-26 | 9.48 | $9.13 | 113517 |
| 2023-09-25 | 9.50 | $9.23 | 304923 |
| 2023-09-22 | 9.52 | $9.40 | 157200 |
| 2023-09-21 | 9.52 | $9.36 | 76135 |
| 2023-09-20 | 9.54 | $9.43 | 77015 |
| 2023-09-19 | 9.54 | $9.43 | 158633 |
| 2023-09-18 | 9.55 | $9.42 | 140400 |
| 2023-09-15 | 9.56 | $9.43 | 84600 |
| 2023-09-14 | 9.57 | $9.42 | 58600 |
| 2023-09-13 | 9.59 | $9.49 | 262000 |
| 2023-09-12 | 9.60 | $9.47 | 431000 |
| 2023-09-11 | 9.61 | $9.52 | 147229 |
| 2023-09-08 | 9.63 | $9.59 | 75213 |
| 2023-09-07 | 9.63 | $9.58 | 92900 |
| 2023-09-06 | 9.65 | $9.58 | 102349 |
| 2023-09-05 | 9.66 | $9.61 | 137823 |
| 2023-09-01 | 9.66 | $9.64 | 111800 |
| 2023-08-31 | 9.67 | $9.67 | 153600 |
| 2023-08-30 | 9.67 | $9.60 | 65616 |
| 2023-08-29 | 9.69 | $9.62 | 133500 |
| 2023-08-28 | 9.72 | $9.54 | 88400 |
| 2023-08-25 | 9.74 | $9.54 | 68200 |
| 2023-08-24 | 9.77 | $9.54 | 133242 |
| 2023-08-23 | 9.79 | $9.62 | 102732 |
| 2023-08-22 | 9.82 | $9.56 | 95400 |
| 2023-08-21 | 9.85 | $9.59 | 113700 |
| 2023-08-18 | 9.87 | $9.62 | 87300 |
| 2023-08-17 | 9.90 | $9.64 | 155640 |
| 2023-08-16 | 9.92 | $9.68 | 208913 |
| 2023-08-15 | 9.94 | $9.74 | 116300 |
| 2023-08-14 | 9.96 | $9.75 | 145900 |
| 2023-08-11 | 9.97 | $9.80 | 100040 |
| 2023-08-10 | 9.98 | $9.77 | 195414 |
| 2023-08-09 | 9.99 | $9.80 | 102644 |
| 2023-08-08 | 10.00 | $9.77 | 221308 |
| 2023-08-07 | 10.01 | $9.71 | 166600 |
| 2023-08-04 | 10.02 | $9.78 | 236400 |
| 2023-08-03 | 10.03 | $9.79 | 153500 |
| 2023-08-02 | 10.03 | $9.99 | 110400 |
| 2023-08-01 | 10.03 | $10.07 | 91400 |
| 2023-07-31 | 10.03 | $10.11 | 83400 |
| 2023-07-28 | 10.02 | $10.07 | 107722 |
| 2023-07-27 | 10.02 | $10.03 | 109900 |
| 2023-07-26 | 10.01 | $10.12 | 41300 |
| 2023-07-25 | 10.01 | $10.08 | 70000 |
| 2023-07-24 | 10.00 | $10.11 | 105500 |
| 2023-07-21 | 9.99 | $10.11 | 60900 |
| 2023-07-20 | 9.97 | $10.07 | 101225 |
| 2023-07-19 | 9.96 | $10.10 | 108245 |
| 2023-07-18 | 9.95 | $10.07 | 102600 |
| 2023-07-17 | 9.94 | $10.03 | 95600 |
| 2023-07-14 | 9.93 | $9.98 | 165312 |
| 2023-07-13 | 9.92 | $10.01 | 83100 |
| 2023-07-12 | 9.91 | $10.01 | 67900 |
| 2023-07-11 | 9.91 | $9.96 | 66148 |
| 2023-07-10 | 9.90 | $9.94 | 67700 |
| 2023-07-07 | 9.90 | $9.92 | 83900 |
| 2023-07-06 | 9.89 | $9.90 | 145128 |
| 2023-07-05 | 9.89 | $9.98 | 54500 |
| 2023-07-03 | 9.88 | $10.00 | 72000 |
| 2023-06-30 | 9.87 | $9.94 | 126900 |
| 2023-06-29 | 9.86 | $9.94 | 119900 |
| 2023-06-28 | 9.85 | $10.01 | 115800 |
| 2023-06-27 | 9.84 | $9.97 | 88200 |
| 2023-06-26 | 9.83 | $9.92 | 86200 |
| 2023-06-23 | 9.81 | $9.89 | 122600 |
| 2023-06-22 | 9.80 | $9.85 | 128400 |
| 2023-06-21 | 9.79 | $9.87 | 141138 |
| 2023-06-20 | 9.79 | $9.86 | 193300 |
| 2023-06-16 | 9.79 | $9.82 | 93600 |
| 2023-06-15 | 9.79 | $9.84 | 140121 |
| 2023-06-14 | 9.80 | $9.81 | 89935 |
| 2023-06-13 | 9.80 | $9.81 | 103600 |
| 2023-06-12 | 9.80 | $9.88 | 54000 |
| 2023-06-09 | 9.80 | $9.88 | 108200 |
| 2023-06-08 | 9.80 | $9.89 | 117343 |
| 2023-06-07 | 9.81 | $9.81 | 88604 |
| 2023-06-06 | 9.81 | $9.85 | 65827 |
| 2023-06-05 | 9.81 | $9.80 | 90708 |
| 2023-06-02 | 9.82 | $9.75 | 43722 |
| 2023-06-01 | 9.83 | $9.83 | 65300 |
| 2023-05-31 | 9.83 | $9.74 | 97642 |
| 2023-05-30 | 9.84 | $9.71 | 118409 |
| 2023-05-26 | 9.85 | $9.69 | 65300 |
| 2023-05-25 | 9.87 | $9.67 | 64432 |
| 2023-05-24 | 9.89 | $9.60 | 63533 |
| 2023-05-23 | 9.91 | $9.75 | 76600 |
| 2023-05-22 | 9.92 | $9.78 | 116900 |
| 2023-05-19 | 9.93 | $9.84 | 75400 |
| 2023-05-18 | 9.93 | $9.88 | 188800 |
| 2023-05-17 | 9.94 | $9.95 | 134600 |
| 2023-05-16 | 9.94 | $9.88 | 196100 |
| 2023-05-15 | 9.94 | $9.89 | 302438 |
| 2023-05-12 | 9.95 | $9.87 | 73928 |
| 2023-05-11 | 9.97 | $9.90 | 121800 |
| 2023-05-10 | 9.98 | $9.94 | 219200 |
| 2023-05-09 | 10.00 | $9.88 | 210100 |
| 2023-05-08 | 10.01 | $9.91 | 247500 |
| 2023-05-05 | 10.02 | $9.96 | 149721 |
| 2023-05-04 | 10.04 | $9.90 | 124800 |
| 2023-05-03 | 10.05 | $9.86 | 146700 |
| 2023-05-02 | 10.06 | $9.97 | 85924 |
| 2023-05-01 | 10.07 | $9.92 | 95308 |
| 2023-04-28 | 10.09 | $10.05 | 60600 |
| 2023-04-27 | 10.09 | $10.01 | 74800 |
| 2023-04-26 | 10.09 | $9.99 | 116900 |
| 2023-04-25 | 10.08 | $9.95 | 105431 |
| 2023-04-24 | 10.09 | $9.98 | 64100 |
| 2023-04-21 | 10.08 | $9.96 | 46400 |
| 2023-04-20 | 10.08 | $10.00 | 57246 |
| 2023-04-19 | 10.07 | $9.91 | 145009 |
| 2023-04-18 | 10.08 | $10.00 | 134309 |
| 2023-04-17 | 10.08 | $10.09 | 130300 |
| 2023-04-14 | 10.07 | $10.14 | 78000 |
| 2023-04-13 | 10.07 | $10.21 | 143600 |
| 2023-04-12 | 10.06 | $10.23 | 162021 |
| 2023-04-11 | 10.05 | $10.18 | 65600 |
| 2023-04-10 | 10.05 | $10.16 | 73900 |
| 2023-04-06 | 10.05 | $10.19 | 105100 |
| 2023-04-05 | 10.04 | $10.23 | 70138 |
| 2023-04-04 | 10.03 | $10.10 | 51413 |
| 2023-04-03 | 10.02 | $10.13 | 91115 |
| 2023-03-31 | 10.01 | $10.21 | 96638 |
| 2023-03-30 | 9.99 | $10.05 | 125600 |
| 2023-03-29 | 9.98 | $9.99 | 88500 |
| 2023-03-28 | 9.98 | $9.98 | 60500 |
| 2023-03-27 | 9.98 | $9.96 | 77700 |
| 2023-03-24 | 9.98 | $9.92 | 94327 |
| 2023-03-23 | 9.98 | $9.86 | 179500 |
| 2023-03-22 | 9.99 | $9.94 | 100543 |
| 2023-03-21 | 9.99 | $9.94 | 115119 |
| 2023-03-20 | 9.99 | $10.00 | 84104 |
| 2023-03-17 | 10.00 | $10.03 | 143700 |
| 2023-03-16 | 10.01 | $10.05 | 118445 |
| 2023-03-15 | 10.02 | $10.07 | 94200 |
| 2023-03-14 | 10.04 | $10.09 | 132100 |
| 2023-03-13 | 10.06 | $10.12 | 277103 |
| 2023-03-10 | 10.07 | $10.09 | 177425 |
| 2023-03-09 | 10.10 | $10.07 | 239000 |
| 2023-03-08 | 10.12 | $9.97 | 174700 |
| 2023-03-07 | 10.15 | $9.91 | 169000 |
| 2023-03-06 | 10.18 | $9.90 | 97200 |
| 2023-03-03 | 10.22 | $9.93 | 66020 |
| 2023-03-02 | 10.26 | $9.87 | 99248 |
| 2023-03-01 | 10.29 | $9.93 | 106513 |
| 2023-02-28 | 10.33 | $9.90 | 285121 |
| 2023-02-27 | 10.36 | $9.94 | 144800 |
| 2023-02-24 | 10.39 | $9.95 | 95616 |
| 2023-02-23 | 10.41 | $10.04 | 30519 |
| 2023-02-22 | 10.44 | $10.03 | 91300 |
| 2023-02-21 | 10.47 | $9.98 | 88139 |
| 2023-02-17 | 10.50 | $10.12 | 92719 |
| 2023-02-16 | 10.52 | $10.15 | 156100 |
| 2023-02-15 | 10.54 | $10.38 | 188230 |
| 2023-02-14 | 10.54 | $10.39 | 87900 |
| 2023-02-13 | 10.54 | $10.45 | 97300 |
| 2023-02-10 | 10.54 | $10.47 | 80000 |
| 2023-02-09 | 10.53 | $10.54 | 72300 |
| 2023-02-08 | 10.52 | $10.56 | 89646 |
| 2023-02-07 | 10.51 | $10.55 | 141900 |
| 2023-02-06 | 10.49 | $10.50 | 127100 |
| 2023-02-03 | 10.48 | $10.62 | 65025 |
| 2023-02-02 | 10.45 | $10.73 | 141700 |
| 2023-02-01 | 10.43 | $10.62 | 101530 |
| 2023-01-31 | 10.40 | $10.60 | 126005 |
| 2023-01-30 | 10.38 | $10.54 | 78822 |
| 2023-01-27 | 10.36 | $10.53 | 87700 |
| 2023-01-26 | 10.32 | $10.49 | 110800 |
| 2023-01-25 | 10.30 | $10.52 | 89300 |
| 2023-01-24 | 10.27 | $10.60 | 97438 |
| 2023-01-23 | 10.24 | $10.61 | 81031 |
| 2023-01-20 | 10.21 | $10.60 | 93800 |
| 2023-01-19 | 10.18 | $10.51 | 116800 |
| 2023-01-18 | 10.16 | $10.43 | 155603 |
| 2023-01-17 | 10.14 | $10.36 | 106000 |
| 2023-01-13 | 10.13 | $10.37 | 131200 |
| 2023-01-12 | 10.12 | $10.40 | 168600 |
| 2023-01-11 | 10.11 | $10.28 | 163542 |
| 2023-01-10 | 10.10 | $10.24 | 54200 |
| 2023-01-09 | 10.09 | $10.29 | 127800 |
| 2023-01-06 | 10.08 | $10.22 | 150600 |
| 2023-01-05 | 10.09 | $10.12 | 115317 |
| 2023-01-04 | 10.09 | $10.21 | 53600 |
| 2023-01-03 | 10.09 | $10.15 | 56400 |
| 2022-12-30 | 10.10 | $10.06 | 404200 |
| 2022-12-29 | 10.11 | $10.11 | 441435 |
| 2022-12-28 | 10.12 | $9.90 | 424800 |
| 2022-12-27 | 10.14 | $9.92 | 301116 |
| 2022-12-23 | 10.15 | $9.99 | 130300 |
| 2022-12-22 | 10.16 | $10.03 | 232300 |
| 2022-12-21 | 10.16 | $10.06 | 215900 |
| 2022-12-20 | 10.16 | $10.04 | 343600 |
| 2022-12-19 | 10.15 | $10.03 | 312403 |
| 2022-12-16 | 10.14 | $10.03 | 229809 |
| 2022-12-15 | 10.12 | $10.09 | 353206 |
| 2022-12-14 | 10.10 | $10.17 | 224200 |
| 2022-12-13 | 10.07 | $10.16 | 243000 |
| 2022-12-12 | 10.03 | $10.13 | 233138 |
| 2022-12-09 | 10.00 | $10.07 | 93700 |
| 2022-12-08 | 9.97 | $10.15 | 189500 |
| 2022-12-07 | 9.92 | $10.29 | 100516 |
| 2022-12-06 | 9.87 | $10.30 | 206000 |
| 2022-12-05 | 9.81 | $10.18 | 200500 |
| 2022-12-02 | 9.76 | $10.20 | 254600 |
| 2022-12-01 | 9.71 | $10.32 | 303900 |
| 2022-11-30 | 9.65 | $10.42 | 218400 |
| 2022-11-29 | 9.58 | $10.23 | 148538 |
| 2022-11-28 | 9.52 | $10.16 | 373726 |
| 2022-11-25 | 9.47 | $10.08 | 42909 |
| 2022-11-23 | 9.42 | $10.08 | 142583 |
| 2022-11-22 | 9.38 | $10.05 | 182400 |
| 2022-11-21 | 9.34 | $9.90 | 311516 |
| 2022-11-18 | 9.30 | $9.82 | 133427 |
| 2022-11-17 | 9.28 | $9.69 | 145100 |
| 2022-11-16 | 9.28 | $9.61 | 159300 |
| 2022-11-15 | 9.27 | $9.49 | 133222 |
| 2022-11-14 | 9.28 | $9.39 | 152400 |
| 2022-11-11 | 9.29 | $9.56 | 84705 |
| 2022-11-10 | 9.29 | $9.49 | 146608 |
| 2022-11-09 | 9.29 | $9.20 | 112415 |
| 2022-11-08 | 9.32 | $9.22 | 199332 |
| 2022-11-07 | 9.34 | $9.19 | 118300 |
| 2022-11-04 | 9.37 | $9.15 | 142540 |
| 2022-11-03 | 9.39 | $9.08 | 156800 |
| 2022-11-02 | 9.42 | $9.13 | 202000 |
| 2022-11-01 | 9.45 | $9.10 | 132200 |
| 2022-10-31 | 9.47 | $9.06 | 215322 |
| 2022-10-28 | 9.50 | $9.14 | 189633 |
| 2022-10-27 | 9.52 | $9.11 | 201700 |
| 2022-10-26 | 9.54 | $9.23 | 295023 |
| 2022-10-25 | 9.57 | $9.20 | 283400 |
| 2022-10-24 | 9.59 | $9.23 | 348820 |
| 2022-10-21 | 9.61 | $9.42 | 135500 |
| 2022-10-20 | 9.62 | $9.52 | 170044 |
| 2022-10-19 | 9.64 | $9.51 | 452600 |
| 2022-10-18 | 9.66 | $9.62 | 140929 |
| 2022-10-17 | 9.68 | $9.61 | 175420 |
| 2022-10-14 | 9.70 | $9.57 | 153900 |
| 2022-10-13 | 9.72 | $9.60 | 129449 |
| 2022-10-12 | 9.75 | $9.71 | 62525 |
| 2022-10-11 | 9.78 | $9.71 | 68119 |
| 2022-10-10 | 9.81 | $9.66 | 67200 |
| 2022-10-07 | 9.85 | $9.66 | 106300 |
| 2022-10-06 | 9.89 | $9.66 | 139244 |
| 2022-10-05 | 9.94 | $9.61 | 152227 |
| 2022-10-04 | 9.98 | $9.64 | 156100 |
| 2022-10-03 | 10.03 | $9.60 | 412700 |
| 2022-09-30 | 10.08 | $9.53 | 171600 |
| 2022-09-29 | 10.13 | $9.52 | 148600 |
| 2022-09-28 | 10.19 | $9.73 | 190930 |
| 2022-09-27 | 10.24 | $9.64 | 196600 |
| 2022-09-26 | 10.30 | $9.61 | 253600 |
| 2022-09-23 | 10.36 | $9.76 | 164139 |
| 2022-09-22 | 10.42 | $9.84 | 75300 |
| 2022-09-21 | 10.48 | $9.95 | 82500 |
| 2022-09-20 | 10.53 | $9.94 | 244300 |
| 2022-09-19 | 10.58 | $10.03 | 282037 |
| 2022-09-16 | 10.63 | $10.07 | 109302 |
| 2022-09-15 | 10.69 | $10.14 | 154810 |
| 2022-09-14 | 10.75 | $10.26 | 123800 |
| 2022-09-13 | 10.80 | $10.37 | 114700 |
| 2022-09-12 | 10.85 | $10.46 | 142321 |
| 2022-09-09 | 10.90 | $10.50 | 124700 |
| 2022-09-08 | 10.94 | $10.51 | 114800 |
| 2022-09-07 | 10.99 | $10.56 | 151343 |
| 2022-09-06 | 11.03 | $10.49 | 240300 |
| 2022-09-02 | 11.08 | $10.60 | 95703 |
| 2022-09-01 | 11.12 | $10.61 | 135400 |
| 2022-08-31 | 11.16 | $10.71 | 164600 |
| 2022-08-30 | 11.20 | $10.73 | 133100 |
| 2022-08-29 | 11.23 | $10.79 | 108700 |
| 2022-08-26 | 11.26 | $10.89 | 94941 |
| 2022-08-25 | 11.28 | $10.96 | 147848 |
| 2022-08-24 | 11.29 | $11.02 | 78843 |
| 2022-08-23 | 11.29 | $10.96 | 258947 |
| 2022-08-22 | 11.29 | $10.96 | 155800 |
| 2022-08-19 | 11.29 | $11.06 | 52348 |
| 2022-08-18 | 11.29 | $11.23 | 74800 |
| 2022-08-17 | 11.28 | $11.23 | 123217 |
| 2022-08-16 | 11.27 | $11.33 | 77033 |
| 2022-08-15 | 11.25 | $11.42 | 218543 |
| 2022-08-12 | 11.23 | $11.41 | 107600 |
| 2022-08-11 | 11.21 | $11.41 | 113500 |
| 2022-08-10 | 11.20 | $11.47 | 131100 |
| 2022-08-09 | 11.18 | $11.39 | 81100 |
| 2022-08-08 | 11.16 | $11.42 | 119800 |
| 2022-08-05 | 11.15 | $11.34 | 191700 |
| 2022-08-04 | 11.13 | $11.50 | 111800 |
| 2022-08-03 | 11.11 | $11.46 | 151827 |
| 2022-08-02 | 11.08 | $11.34 | 121400 |
| 2022-08-01 | 11.06 | $11.34 | 121800 |
| 2022-07-29 | 11.04 | $11.25 | 235142 |
| 2022-07-28 | 11.01 | $11.18 | 203303 |
| 2022-07-27 | 10.99 | $11.09 | 138204 |
| 2022-07-26 | 10.97 | $11.04 | 118417 |
| 2022-07-25 | 10.94 | $10.97 | 169800 |
| 2022-07-22 | 10.93 | $11.02 | 319729 |
| 2022-07-21 | 10.91 | $11.00 | 126200 |
| 2022-07-20 | 10.88 | $10.99 | 60307 |
| 2022-07-19 | 10.85 | $11.01 | 148600 |
| 2022-07-18 | 10.83 | $11.03 | 89000 |
| 2022-07-15 | 10.80 | $11.04 | 140300 |
| 2022-07-14 | 10.79 | $11.02 | 112921 |
| 2022-07-13 | 10.78 | $11.15 | 164435 |
| 2022-07-12 | 10.78 | $11.08 | 180938 |
| 2022-07-11 | 10.80 | $11.13 | 163800 |
| 2022-07-08 | 10.84 | $10.98 | 92300 |
| 2022-07-07 | 10.90 | $11.00 | 231400 |
| 2022-07-06 | 10.96 | $11.01 | 241743 |
| 2022-07-05 | 11.02 | $10.94 | 282500 |
| 2022-07-01 | 11.09 | $10.86 | 300900 |
| 2022-06-30 | 11.18 | $10.73 | 241300 |
| 2022-06-29 | 11.28 | $10.76 | 272300 |
| 2022-06-28 | 11.39 | $10.58 | 227300 |
| 2022-06-27 | 11.50 | $10.58 | 245900 |
| 2022-06-24 | 11.61 | $10.67 | 263400 |
| 2022-06-23 | 11.69 | $10.66 | 396516 |
| 2022-06-22 | 11.73 | $10.46 | 229200 |
| 2022-06-21 | 11.78 | $10.37 | 253700 |
| 2022-06-17 | 11.82 | $10.63 | 275049 |
| 2022-06-16 | 11.85 | $10.40 | 381443 |
| 2022-06-15 | 11.90 | $10.77 | 228839 |
| 2022-06-14 | 11.95 | $10.87 | 183000 |
| 2022-06-13 | 12.00 | $11.13 | 199728 |
| 2022-06-10 | 12.03 | $11.39 | 438838 |
| 2022-06-09 | 12.07 | $11.95 | 81600 |
| 2022-06-08 | 12.07 | $12.15 | 88600 |
| 2022-06-07 | 12.07 | $12.19 | 141700 |
| 2022-06-06 | 12.05 | $12.28 | 77735 |
| 2022-06-03 | 12.03 | $12.43 | 146400 |
| 2022-06-02 | 12.00 | $12.52 | 238803 |
| 2022-06-01 | 11.97 | $12.77 | 105421 |
| 2022-05-31 | 11.91 | $12.91 | 78900 |
| 2022-05-27 | 11.85 | $12.86 | 99400 |
| 2022-05-26 | 11.79 | $12.87 | 350100 |
| 2022-05-25 | 11.73 | $12.14 | 251800 |
| 2022-05-24 | 11.70 | $11.51 | 182020 |
| 2022-05-23 | 11.71 | $11.42 | 147900 |
| 2022-05-20 | 11.72 | $11.28 | 118418 |
| 2022-05-19 | 11.74 | $11.23 | 269500 |
| 2022-05-18 | 11.76 | $11.30 | 320141 |
| 2022-05-17 | 11.78 | $11.72 | 93400 |
| 2022-05-16 | 11.77 | $11.90 | 75607 |
| 2022-05-13 | 11.75 | $11.83 | 115716 |
| 2022-05-12 | 11.74 | $12.07 | 73600 |
| 2022-05-11 | 11.72 | $11.99 | 99436 |
| 2022-05-10 | 11.71 | $12.16 | 189800 |
| 2022-05-09 | 11.69 | $11.90 | 239100 |
| 2022-05-06 | 11.69 | $11.88 | 170204 |
| 2022-05-05 | 11.69 | $11.80 | 162521 |
| 2022-05-04 | 11.70 | $11.77 | 125800 |
| 2022-05-03 | 11.72 | $11.72 | 162023 |
| 2022-05-02 | 11.74 | $11.67 | 154900 |
| 2022-04-29 | 11.77 | $11.69 | 210010 |
| 2022-04-28 | 11.79 | $11.66 | 157900 |
| 2022-04-27 | 11.82 | $11.56 | 148510 |
| 2022-04-26 | 11.84 | $11.62 | 162600 |
| 2022-04-25 | 11.86 | $11.60 | 163900 |
| 2022-04-22 | 11.90 | $11.67 | 178100 |
| 2022-04-21 | 11.93 | $11.69 | 185100 |
| 2022-04-20 | 11.97 | $11.73 | 191047 |
| 2022-04-19 | 12.01 | $11.50 | 189512 |
| 2022-04-18 | 12.07 | $11.55 | 129400 |
| 2022-04-14 | 12.13 | $11.59 | 219200 |
| 2022-04-13 | 12.18 | $11.63 | 134840 |
| 2022-04-12 | 12.23 | $11.76 | 193600 |
| 2022-04-11 | 12.28 | $11.77 | 193600 |
| 2022-04-08 | 12.33 | $11.92 | 117233 |
| 2022-04-07 | 12.39 | $11.96 | 149327 |
| 2022-04-06 | 12.45 | $12.02 | 213836 |
| 2022-04-05 | 12.52 | $12.10 | 237533 |
| 2022-04-04 | 12.60 | $12.19 | 153109 |
| 2022-04-01 | 12.68 | $12.19 | 242619 |
| 2022-03-31 | 12.76 | $12.18 | 218500 |
| 2022-03-30 | 12.85 | $12.08 | 269549 |
| 2022-03-29 | 12.94 | $12.10 | 290200 |
| 2022-03-28 | 13.01 | $12.01 | 418528 |
| 2022-03-25 | 13.08 | $12.26 | 206513 |
| 2022-03-24 | 13.14 | $12.38 | 103600 |
| 2022-03-23 | 13.18 | $12.52 | 129500 |
| 2022-03-22 | 13.20 | $12.52 | 112800 |
| 2022-03-21 | 13.23 | $12.62 | 103000 |
| 2022-03-18 | 13.26 | $12.72 | 62915 |
| 2022-03-17 | 13.29 | $12.69 | 105100 |
| 2022-03-16 | 13.31 | $12.61 | 238812 |
| 2022-03-15 | 13.34 | $12.74 | 92400 |
| 2022-03-14 | 13.35 | $12.86 | 84734 |
| 2022-03-11 | 13.38 | $13.00 | 83230 |
| 2022-03-10 | 13.42 | $13.14 | 64000 |
| 2022-03-09 | 13.46 | $13.56 | 69800 |
| 2022-03-08 | 13.48 | $13.72 | 70630 |
| 2022-03-07 | 13.49 | $13.68 | 34127 |
| 2022-03-04 | 13.49 | $13.88 | 50147 |
| 2022-03-03 | 13.49 | $13.85 | 51700 |
| 2022-03-02 | 13.50 | $13.90 | 107500 |
| 2022-03-01 | 13.50 | $13.61 | 109245 |
| 2022-02-28 | 13.51 | $13.40 | 82610 |
| 2022-02-25 | 13.53 | $13.30 | 98800 |
| 2022-02-24 | 13.56 | $13.33 | 196400 |
| 2022-02-23 | 13.59 | $12.92 | 89428 |
| 2022-02-22 | 13.64 | $13.00 | 70107 |
| 2022-02-18 | 13.69 | $13.29 | 94405 |
| 2022-02-17 | 13.73 | $13.29 | 69835 |
| 2022-02-16 | 13.79 | $13.19 | 136004 |
| 2022-02-15 | 13.85 | $13.05 | 105815 |
| 2022-02-14 | 13.93 | $13.05 | 210400 |
| 2022-02-11 | 14.02 | $13.51 | 107425 |
| 2022-02-10 | 14.10 | $13.81 | 52238 |
| 2022-02-09 | 14.17 | $13.93 | 59239 |
| 2022-02-08 | 14.23 | $13.95 | 68500 |
| 2022-02-07 | 14.28 | $13.88 | 76800 |
| 2022-02-04 | 14.35 | $13.72 | 75600 |
| 2022-02-03 | 14.42 | $13.88 | 82619 |
| 2022-02-02 | 14.49 | $13.97 | 73538 |
| 2022-02-01 | 14.56 | $13.91 | 58325 |
| 2022-01-31 | 14.63 | $13.84 | 69730 |
| 2022-01-28 | 14.72 | $13.82 | 115700 |
| 2022-01-27 | 14.80 | $13.86 | 109139 |
| 2022-01-26 | 14.88 | $13.94 | 65004 |
| 2022-01-25 | 14.95 | $13.97 | 99700 |
| 2022-01-24 | 15.02 | $13.88 | 178905 |
| 2022-01-21 | 15.09 | $14.18 | 65136 |
| 2022-01-20 | 15.15 | $14.38 | 67000 |
| 2022-01-19 | 15.20 | $14.43 | 153303 |
| 2022-01-18 | 15.25 | $14.65 | 144800 |
| 2022-01-14 | 15.28 | $14.98 | 48600 |
| 2022-01-13 | 15.30 | $15.06 | 85000 |
| 2022-01-12 | 15.31 | $15.13 | 39300 |
| 2022-01-11 | 15.31 | $15.14 | 37424 |
| 2022-01-10 | 15.32 | $15.06 | 42100 |
| 2022-01-07 | 15.32 | $15.11 | 60938 |
| 2022-01-06 | 15.32 | $15.19 | 83445 |
| 2022-01-05 | 15.31 | $15.20 | 87536 |
| 2022-01-04 | 15.29 | $15.39 | 53310 |
| 2022-01-03 | 15.26 | $15.44 | 121445 |
| 2021-12-31 | 15.22 | $15.54 | 69914 |
| 2021-12-30 | 15.18 | $15.50 | 85100 |
| 2021-12-29 | 15.15 | $15.35 | 24900 |
| 2021-12-28 | 15.12 | $15.35 | 34500 |
| 2021-12-27 | 15.09 | $15.37 | 67327 |
| 2021-12-23 | 15.06 | $15.39 | 59224 |
| 2021-12-22 | 15.04 | $15.36 | 19348 |
| 2021-12-21 | 15.02 | $15.28 | 150406 |
| 2021-12-20 | 15.01 | $15.46 | 137400 |
| 2021-12-17 | 15.00 | $15.36 | 29000 |
| 2021-12-16 | 15.00 | $15.37 | 76900 |
| 2021-12-15 | 14.98 | $15.23 | 44044 |
| 2021-12-14 | 14.98 | $15.17 | 50500 |
| 2021-12-13 | 14.98 | $15.19 | 72728 |
| 2021-12-10 | 14.98 | $15.16 | 47115 |
| 2021-12-09 | 14.98 | $15.06 | 28836 |
| 2021-12-08 | 14.97 | $15.02 | 61313 |
| 2021-12-07 | 14.98 | $14.85 | 58300 |
| 2021-12-06 | 15.00 | $14.71 | 92700 |
| 2021-12-03 | 15.02 | $14.71 | 94844 |
| 2021-12-02 | 15.02 | $14.75 | 112600 |
| 2021-12-01 | 15.03 | $14.80 | 96900 |
| 2021-11-30 | 15.03 | $14.85 | 81000 |
| 2021-11-29 | 15.03 | $14.74 | 80900 |
| 2021-11-26 | 15.03 | $14.78 | 51400 |
| 2021-11-24 | 15.01 | $14.92 | 55100 |
| 2021-11-23 | 14.99 | $15.00 | 61600 |
| 2021-11-22 | 14.98 | $15.15 | 42300 |
| 2021-11-19 | 14.96 | $15.23 | 23913 |
| 2021-11-18 | 14.94 | $15.21 | 55520 |
| 2021-11-17 | 14.93 | $15.13 | 31000 |
| 2021-11-16 | 14.92 | $15.23 | 39500 |
| 2021-11-15 | 14.90 | $15.18 | 40900 |
| 2021-11-12 | 14.90 | $15.11 | 44300 |
| 2021-11-11 | 14.90 | $15.08 | 25535 |
| 2021-11-10 | 14.90 | $15.02 | 86214 |
| 2021-11-09 | 14.92 | $15.14 | 59523 |
| 2021-11-08 | 14.91 | $15.23 | 89600 |
| 2021-11-05 | 14.89 | $15.04 | 55305 |
| 2021-11-04 | 14.88 | $14.88 | 46542 |
| 2021-11-03 | 14.87 | $14.79 | 49100 |
| 2021-11-02 | 14.86 | $14.86 | 48600 |
| 2021-11-01 | 14.86 | $14.80 | 88300 |
| 2021-10-29 | 14.86 | $14.73 | 54709 |
| 2021-10-28 | 14.86 | $14.56 | 58500 |
| 2021-10-27 | 14.87 | $14.49 | 162817 |
| 2021-10-26 | 14.90 | $14.68 | 100300 |
| 2021-10-25 | 14.91 | $14.84 | 95526 |
| 2021-10-22 | 14.92 | $14.87 | 76642 |
| 2021-10-21 | 14.95 | $14.87 | 29336 |
| 2021-10-20 | 14.98 | $14.91 | 44112 |
| 2021-10-19 | 15.00 | $14.95 | 43400 |
| 2021-10-18 | 15.03 | $15.08 | 36203 |
| 2021-10-15 | 15.05 | $15.18 | 32524 |
| 2021-10-14 | 15.07 | $15.15 | 87600 |
| 2021-10-13 | 15.09 | $15.29 | 58900 |
| 2021-10-12 | 15.10 | $15.00 | 76100 |
| 2021-10-11 | 15.13 | $14.80 | 52000 |
| 2021-10-08 | 15.17 | $14.80 | 41900 |
| 2021-10-07 | 15.21 | $14.73 | 57226 |
| 2021-10-06 | 15.25 | $14.70 | 61246 |
| 2021-10-05 | 15.29 | $14.71 | 96823 |
| 2021-10-04 | 15.33 | $14.79 | 59000 |
| 2021-10-01 | 15.36 | $14.85 | 77432 |
| 2021-09-30 | 15.40 | $14.80 | 53629 |
| 2021-09-29 | 15.44 | $14.96 | 49904 |
| 2021-09-28 | 15.47 | $14.88 | 134400 |
| 2021-09-27 | 15.51 | $15.17 | 96527 |
| 2021-09-24 | 15.53 | $15.38 | 55932 |
| 2021-09-23 | 15.55 | $15.40 | 78346 |
| 2021-09-22 | 15.56 | $15.44 | 30800 |
| 2021-09-21 | 15.56 | $15.48 | 20400 |
| 2021-09-20 | 15.57 | $15.52 | 35100 |
| 2021-09-17 | 15.57 | $15.59 | 39600 |
| 2021-09-16 | 15.56 | $15.50 | 56536 |
| 2021-09-15 | 15.57 | $15.56 | 125100 |
| 2021-09-14 | 15.57 | $15.55 | 59608 |
| 2021-09-13 | 15.57 | $15.58 | 27919 |
| 2021-09-10 | 15.57 | $15.57 | 49400 |
| 2021-09-09 | 15.57 | $15.54 | 136900 |
| 2021-09-08 | 15.59 | $15.47 | 29100 |
| 2021-09-07 | 15.59 | $15.49 | 22800 |
| 2021-09-03 | 15.59 | $15.47 | 39118 |
| 2021-09-02 | 15.59 | $15.57 | 71412 |
| 2021-09-01 | 15.58 | $15.65 | 49000 |
| 2021-08-31 | 15.57 | $15.62 | 27714 |
| 2021-08-30 | 15.57 | $15.62 | 43308 |
| 2021-08-27 | 15.56 | $15.66 | 37749 |
| 2021-08-26 | 15.55 | $15.65 | 22900 |
| 2021-08-25 | 15.54 | $15.62 | 26900 |
| 2021-08-24 | 15.53 | $15.57 | 68627 |
| 2021-08-23 | 15.52 | $15.50 | 57937 |
| 2021-08-20 | 15.52 | $15.54 | 61249 |
| 2021-08-19 | 15.50 | $15.56 | 40417 |
| 2021-08-18 | 15.49 | $15.57 | 57200 |
| 2021-08-17 | 15.47 | $15.62 | 48400 |
| 2021-08-16 | 15.46 | $15.60 | 86200 |
| 2021-08-13 | 15.44 | $15.57 | 52200 |
| 2021-08-12 | 15.44 | $15.59 | 62339 |
| 2021-08-11 | 15.43 | $15.82 | 83818 |
| 2021-08-10 | 15.41 | $15.51 | 47149 |
| 2021-08-09 | 15.42 | $15.52 | 61241 |
| 2021-08-06 | 15.43 | $15.47 | 48616 |
| 2021-08-05 | 15.44 | $15.40 | 37900 |
| 2021-08-04 | 15.45 | $15.47 | 55241 |
| 2021-08-03 | 15.46 | $15.52 | 82549 |
| 2021-08-02 | 15.46 | $15.46 | 71925 |
| 2021-07-30 | 15.47 | $15.49 | 41321 |
| 2021-07-29 | 15.47 | $15.49 | 37200 |
| 2021-07-28 | 15.47 | $15.38 | 38400 |
| 2021-07-27 | 15.47 | $15.41 | 30700 |
| 2021-07-26 | 15.46 | $15.35 | 31015 |
| 2021-07-23 | 15.45 | $15.26 | 58416 |
| 2021-07-22 | 15.45 | $15.23 | 32936 |
| 2021-07-21 | 15.44 | $15.26 | 63700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.09
2026-02-09
Close Price
$10.09
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.82
Average
10.87
Maximum
15.58
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 10.09 | $10.09 | — |
| 2026-02-06 | 10.09 | $10.09 | 225010 |
| 2026-02-05 | 10.09 | $10.10 | 110200 |
| 2026-02-04 | 10.08 | $10.13 | 81646 |
| 2026-02-03 | 10.08 | $10.12 | 106700 |
| 2026-02-02 | 10.07 | $10.13 | 59930 |
| 2026-01-30 | 10.07 | $10.17 | 68548 |
| 2026-01-29 | 10.06 | $10.13 | 48600 |
| 2026-01-28 | 10.05 | $10.07 | 111000 |
| 2026-01-27 | 10.05 | $10.08 | 186543 |
| 2026-01-26 | 10.04 | $10.05 | 186010 |
| 2026-01-23 | 10.04 | $10.08 | 132110 |
| 2026-01-22 | 10.04 | $10.04 | 54939 |
| 2026-01-21 | 10.04 | $10.12 | 130800 |
| 2026-01-20 | 10.03 | $10.11 | 171118 |
| 2026-01-16 | 10.02 | $10.20 | 88225 |
| 2026-01-15 | 10.01 | $10.12 | 26934 |
| 2026-01-14 | 9.99 | $10.10 | 97700 |
| 2026-01-13 | 9.98 | $10.09 | 100700 |
| 2026-01-12 | 9.97 | $10.07 | 73544 |
| 2026-01-09 | 9.96 | $10.06 | 81200 |
| 2026-01-08 | 9.95 | $10.06 | 143700 |
| 2026-01-07 | 9.94 | $10.02 | 247446 |
| 2026-01-06 | 9.93 | $9.98 | 44000 |
| 2026-01-05 | 9.92 | $9.95 | 64245 |
| 2026-01-02 | 9.92 | $9.94 | 69900 |
| 2025-12-31 | 9.92 | $10.03 | 277903 |
| 2025-12-30 | 9.91 | $9.92 | 206000 |
| 2025-12-29 | 9.91 | $9.83 | 372413 |
| 2025-12-26 | 9.91 | $9.84 | 355800 |
| 2025-12-24 | 9.92 | $9.84 | 205600 |
| 2025-12-23 | 9.93 | $9.83 | 392500 |
| 2025-12-22 | 9.94 | $9.86 | 92122 |
| 2025-12-19 | 9.95 | $9.92 | 108200 |
| 2025-12-18 | 9.95 | $9.92 | 170200 |
| 2025-12-17 | 9.96 | $9.91 | 246300 |
| 2025-12-16 | 9.96 | $9.90 | 240316 |
| 2025-12-15 | 9.97 | $9.87 | 235600 |
| 2025-12-12 | 9.98 | $9.91 | 191024 |
| 2025-12-11 | 9.99 | $10.03 | 136200 |
| 2025-12-10 | 9.98 | $10.05 | 136805 |
| 2025-12-09 | 9.97 | $10.01 | 101000 |
| 2025-12-08 | 9.97 | $10.00 | 135600 |
| 2025-12-05 | 9.97 | $9.97 | 61839 |
| 2025-12-04 | 9.97 | $9.98 | 102724 |
| 2025-12-03 | 9.97 | $9.94 | 189506 |
| 2025-12-02 | 9.97 | $9.92 | 109400 |
| 2025-12-01 | 9.97 | $9.94 | 100700 |
| 2025-11-28 | 9.98 | $9.95 | 37004 |
| 2025-11-26 | 9.98 | $9.93 | 66235 |
| 2025-11-25 | 9.98 | $9.93 | 99145 |
| 2025-11-24 | 9.99 | $9.92 | 83200 |
| 2025-11-21 | 10.00 | $9.86 | 166548 |
| 2025-11-20 | 10.01 | $9.87 | 76036 |
| 2025-11-19 | 10.03 | $9.93 | 139402 |
| 2025-11-18 | 10.04 | $9.97 | 57600 |
| 2025-11-17 | 10.04 | $9.95 | 100507 |
| 2025-11-14 | 10.05 | $10.03 | 78800 |
| 2025-11-13 | 10.06 | $10.09 | 42800 |
| 2025-11-12 | 10.05 | $10.14 | 119819 |
| 2025-11-11 | 10.05 | $10.04 | 25549 |
| 2025-11-10 | 10.05 | $10.02 | 39910 |
| 2025-11-07 | 10.05 | $9.96 | 113809 |
| 2025-11-06 | 10.06 | $10.00 | 87406 |
| 2025-11-05 | 10.06 | $9.98 | 117000 |
| 2025-11-04 | 10.07 | $10.02 | 109805 |
| 2025-11-03 | 10.08 | $10.06 | 149600 |
| 2025-10-31 | 10.08 | $10.15 | 107115 |
| 2025-10-30 | 10.07 | $10.14 | 134028 |
| 2025-10-29 | 10.07 | $10.13 | 277500 |
| 2025-10-28 | 10.06 | $10.20 | 256500 |
| 2025-10-27 | 10.04 | $10.20 | 291300 |
| 2025-10-24 | 10.03 | $10.09 | 183327 |
| 2025-10-23 | 10.02 | $10.10 | 124133 |
| 2025-10-22 | 10.01 | $10.09 | 152332 |
| 2025-10-21 | 10.00 | $10.09 | 143125 |
| 2025-10-20 | 10.00 | $9.99 | 103145 |
| 2025-10-17 | 10.00 | $9.94 | 139400 |
| 2025-10-16 | 10.00 | $9.98 | 97325 |
| 2025-10-15 | 10.00 | $10.04 | 90049 |
| 2025-10-14 | 10.00 | $10.08 | 74013 |
| 2025-10-13 | 9.99 | $10.07 | 102415 |
| 2025-10-10 | 9.98 | $10.01 | 86149 |
| 2025-10-09 | 9.98 | $9.98 | 74500 |
| 2025-10-08 | 9.98 | $10.08 | 137810 |
| 2025-10-07 | 9.97 | $9.97 | 46631 |
| 2025-10-06 | 9.97 | $9.92 | 122800 |
| 2025-10-03 | 9.98 | $9.95 | 86200 |
| 2025-10-02 | 9.98 | $10.03 | 138400 |
| 2025-10-01 | 9.97 | $10.10 | 144900 |
| 2025-09-30 | 9.96 | $10.05 | 89400 |
| 2025-09-29 | 9.95 | $9.97 | 77420 |
| 2025-09-26 | 9.95 | $9.95 | 82320 |
| 2025-09-25 | 9.95 | $9.93 | 150900 |
| 2025-09-24 | 9.95 | $9.96 | 114300 |
| 2025-09-23 | 9.95 | $9.98 | 155300 |
| 2025-09-22 | 9.94 | $10.09 | 63800 |
| 2025-09-19 | 9.93 | $10.17 | 232600 |
| 2025-09-18 | 9.90 | $10.07 | 192532 |
| 2025-09-17 | 9.89 | $10.10 | 152600 |
| 2025-09-16 | 9.86 | $10.05 | 134133 |
| 2025-09-15 | 9.84 | $10.11 | 46400 |
| 2025-09-12 | 9.82 | $10.16 | 118244 |
| 2025-09-11 | 9.78 | $10.05 | 59002 |
| 2025-09-10 | 9.75 | $10.01 | 108626 |
| 2025-09-09 | 9.72 | $9.94 | 72728 |
| 2025-09-08 | 9.70 | $9.95 | 122843 |
| 2025-09-05 | 9.67 | $9.81 | 147249 |
| 2025-09-04 | 9.66 | $9.67 | 161131 |
| 2025-09-03 | 9.66 | $9.67 | 162602 |
| 2025-09-02 | 9.66 | $9.64 | 202918 |
| 2025-08-29 | 9.66 | $9.68 | 299000 |
| 2025-08-28 | 9.66 | $9.59 | 110227 |
| 2025-08-27 | 9.66 | $9.65 | 122427 |
| 2025-08-26 | 9.67 | $9.65 | 65608 |
| 2025-08-25 | 9.67 | $9.67 | 50647 |
| 2025-08-22 | 9.67 | $9.66 | 106100 |
| 2025-08-21 | 9.67 | $9.55 | 134235 |
| 2025-08-20 | 9.68 | $9.63 | 148508 |
| 2025-08-19 | 9.69 | $9.66 | 179000 |
| 2025-08-18 | 9.69 | $9.74 | 100500 |
| 2025-08-15 | 9.68 | $9.79 | 105329 |
| 2025-08-14 | 9.67 | $9.88 | 109705 |
| 2025-08-13 | 9.65 | $9.83 | 93400 |
| 2025-08-12 | 9.63 | $9.81 | 218131 |
| 2025-08-11 | 9.61 | $9.80 | 178315 |
| 2025-08-08 | 9.59 | $9.67 | 207400 |
| 2025-08-07 | 9.59 | $9.69 | 92600 |
| 2025-08-06 | 9.58 | $9.68 | 152000 |
| 2025-08-05 | 9.56 | $9.69 | 84040 |
| 2025-08-04 | 9.55 | $9.65 | 74900 |
| 2025-08-01 | 9.54 | $9.57 | 99426 |
| 2025-07-31 | 9.54 | $9.57 | 123530 |
| 2025-07-30 | 9.53 | $9.52 | 119504 |
| 2025-07-29 | 9.54 | $9.53 | 80715 |
| 2025-07-28 | 9.54 | $9.54 | 62934 |
| 2025-07-25 | 9.54 | $9.55 | 77900 |
| 2025-07-24 | 9.53 | $9.55 | 128033 |
| 2025-07-23 | 9.53 | $9.54 | 79800 |
| 2025-07-22 | 9.53 | $9.53 | 141639 |
| 2025-07-21 | 9.53 | $9.53 | 77600 |
| 2025-07-18 | 9.53 | $9.50 | 67100 |
| 2025-07-17 | 9.54 | $9.50 | 189422 |
| 2025-07-16 | 9.54 | $9.44 | 144518 |
| 2025-07-15 | 9.55 | $9.47 | 81800 |
| 2025-07-14 | 9.56 | $9.54 | 83907 |
| 2025-07-11 | 9.56 | $9.51 | 94315 |
| 2025-07-10 | 9.57 | $9.58 | 80500 |
| 2025-07-09 | 9.57 | $9.57 | 91328 |
| 2025-07-08 | 9.56 | $9.58 | 54408 |
| 2025-07-07 | 9.56 | $9.62 | 172600 |
| 2025-07-03 | 9.56 | $9.64 | 51800 |
| 2025-07-02 | 9.55 | $9.65 | 105100 |
| 2025-07-01 | 9.54 | $9.57 | 80707 |
| 2025-06-30 | 9.53 | $9.59 | 147461 |
| 2025-06-27 | 9.53 | $9.47 | 116900 |
| 2025-06-26 | 9.53 | $9.51 | 171710 |
| 2025-06-25 | 9.54 | $9.48 | 59400 |
| 2025-06-24 | 9.54 | $9.51 | 47138 |
| 2025-06-23 | 9.55 | $9.51 | 36439 |
| 2025-06-20 | 9.55 | $9.49 | 180546 |
| 2025-06-18 | 9.56 | $9.52 | 99600 |
| 2025-06-17 | 9.56 | $9.53 | 50600 |
| 2025-06-16 | 9.56 | $9.53 | 75231 |
| 2025-06-13 | 9.57 | $9.50 | 85617 |
| 2025-06-12 | 9.57 | $9.58 | 57014 |
| 2025-06-11 | 9.57 | $9.54 | 78130 |
| 2025-06-10 | 9.58 | $9.48 | 98800 |
| 2025-06-09 | 9.59 | $9.53 | 85724 |
| 2025-06-06 | 9.59 | $9.49 | 72026 |
| 2025-06-05 | 9.60 | $9.49 | 68504 |
| 2025-06-04 | 9.62 | $9.55 | 82300 |
| 2025-06-03 | 9.62 | $9.53 | 143824 |
| 2025-06-02 | 9.63 | $9.55 | 62814 |
| 2025-05-30 | 9.64 | $9.59 | 69902 |
| 2025-05-29 | 9.65 | $9.57 | 68100 |
| 2025-05-28 | 9.65 | $9.59 | 206336 |
| 2025-05-27 | 9.66 | $9.63 | 94632 |
| 2025-05-23 | 9.66 | $9.53 | 76800 |
| 2025-05-22 | 9.68 | $9.55 | 111306 |
| 2025-05-21 | 9.69 | $9.47 | 101300 |
| 2025-05-20 | 9.71 | $9.68 | 52120 |
| 2025-05-19 | 9.72 | $9.70 | 57000 |
| 2025-05-16 | 9.72 | $9.72 | 45400 |
| 2025-05-15 | 9.72 | $9.74 | 41311 |
| 2025-05-14 | 9.72 | $9.74 | 74108 |
| 2025-05-13 | 9.71 | $9.79 | 80700 |
| 2025-05-12 | 9.71 | $9.75 | 60935 |
| 2025-05-09 | 9.70 | $9.79 | 19600 |
| 2025-05-08 | 9.69 | $9.77 | 68400 |
| 2025-05-07 | 9.68 | $9.76 | 52026 |
| 2025-05-06 | 9.68 | $9.78 | 48100 |
| 2025-05-05 | 9.67 | $9.77 | 84443 |
| 2025-05-02 | 9.65 | $9.80 | 90500 |
| 2025-05-01 | 9.64 | $9.78 | 105100 |
| 2025-04-30 | 9.62 | $9.71 | 109631 |
| 2025-04-29 | 9.62 | $9.62 | 115900 |
| 2025-04-28 | 9.62 | $9.63 | 75339 |
| 2025-04-25 | 9.61 | $9.70 | 308908 |
| 2025-04-24 | 9.60 | $9.54 | 136716 |
| 2025-04-23 | 9.61 | $9.48 | 164322 |
| 2025-04-22 | 9.63 | $9.40 | 183500 |
| 2025-04-21 | 9.65 | $9.33 | 191307 |
| 2025-04-17 | 9.68 | $9.55 | 118611 |
| 2025-04-16 | 9.70 | $9.51 | 178020 |
| 2025-04-15 | 9.72 | $9.57 | 152400 |
| 2025-04-14 | 9.73 | $9.50 | 176000 |
| 2025-04-11 | 9.76 | $9.38 | 203900 |
| 2025-04-10 | 9.80 | $9.20 | 468418 |
| 2025-04-09 | 9.86 | $9.45 | 352708 |
| 2025-04-08 | 9.90 | $9.27 | 474332 |
| 2025-04-07 | 9.97 | $9.68 | 127247 |
| 2025-04-04 | 10.00 | $9.90 | 126307 |
| 2025-04-03 | 10.01 | $9.94 | 124000 |
| 2025-04-02 | 10.02 | $9.95 | 90526 |
| 2025-04-01 | 10.02 | $9.99 | 63600 |
| 2025-03-31 | 10.03 | $9.90 | 83312 |
| 2025-03-28 | 10.04 | $9.95 | 112500 |
| 2025-03-27 | 10.05 | $9.93 | 85401 |
| 2025-03-26 | 10.06 | $9.99 | 121900 |
| 2025-03-25 | 10.07 | $10.10 | 44508 |
| 2025-03-24 | 10.06 | $10.22 | 205331 |
| 2025-03-21 | 10.05 | $10.06 | 90200 |
| 2025-03-20 | 10.05 | $10.01 | 81000 |
| 2025-03-19 | 10.05 | $9.97 | 105600 |
| 2025-03-18 | 10.06 | $9.96 | 119900 |
| 2025-03-17 | 10.07 | $9.93 | 51700 |
| 2025-03-14 | 10.08 | $9.94 | 107648 |
| 2025-03-13 | 10.10 | $9.94 | 72718 |
| 2025-03-12 | 10.12 | $9.97 | 107800 |
| 2025-03-11 | 10.13 | $10.00 | 61300 |
| 2025-03-10 | 10.14 | $10.06 | 76000 |
| 2025-03-07 | 10.15 | $10.02 | 82500 |
| 2025-03-06 | 10.17 | $10.11 | 55221 |
| 2025-03-05 | 10.17 | $10.15 | 69147 |
| 2025-03-04 | 10.18 | $10.10 | 86342 |
| 2025-03-03 | 10.18 | $10.21 | 91900 |
| 2025-02-28 | 10.18 | $10.22 | 73407 |
| 2025-02-27 | 10.18 | $10.20 | 50808 |
| 2025-02-26 | 10.17 | $10.19 | 44100 |
| 2025-02-25 | 10.17 | $10.19 | 54500 |
| 2025-02-24 | 10.17 | $10.11 | 80300 |
| 2025-02-21 | 10.18 | $10.19 | 53925 |
| 2025-02-20 | 10.18 | $10.18 | 79748 |
| 2025-02-19 | 10.18 | $10.23 | 54000 |
| 2025-02-18 | 10.17 | $10.18 | 80047 |
| 2025-02-14 | 10.17 | $10.20 | 59600 |
| 2025-02-13 | 10.17 | $10.16 | 63614 |
| 2025-02-12 | 10.17 | $10.13 | 83900 |
| 2025-02-11 | 10.17 | $10.24 | 15918 |
| 2025-02-10 | 10.16 | $10.25 | 80300 |
| 2025-02-07 | 10.16 | $10.27 | 33128 |
| 2025-02-06 | 10.14 | $10.29 | 73700 |
| 2025-02-05 | 10.13 | $10.29 | 53820 |
| 2025-02-04 | 10.11 | $10.26 | 66500 |
| 2025-02-03 | 10.09 | $10.20 | 41800 |
| 2025-01-31 | 10.08 | $10.25 | 74000 |
| 2025-01-30 | 10.07 | $10.20 | 56200 |
| 2025-01-29 | 10.05 | $10.12 | 95924 |
| 2025-01-28 | 10.04 | $10.12 | 84500 |
| 2025-01-27 | 10.04 | $10.16 | 182828 |
| 2025-01-24 | 10.02 | $10.07 | 52427 |
| 2025-01-23 | 10.02 | $10.01 | 88617 |
| 2025-01-22 | 10.02 | $10.08 | 61638 |
| 2025-01-21 | 10.01 | $10.12 | 57338 |
| 2025-01-17 | 10.00 | $10.09 | 70000 |
| 2025-01-16 | 9.99 | $10.09 | 54800 |
| 2025-01-15 | 9.98 | $10.02 | 59100 |
| 2025-01-14 | 9.98 | $9.93 | 42634 |
| 2025-01-13 | 9.98 | $9.89 | 96000 |
| 2025-01-10 | 9.99 | $9.90 | 90012 |
| 2025-01-08 | 10.00 | $9.96 | 62400 |
| 2025-01-07 | 10.01 | $9.96 | 44700 |
| 2025-01-06 | 10.01 | $9.97 | 86700 |
| 2025-01-03 | 10.02 | $10.00 | 71216 |
| 2025-01-02 | 10.02 | $9.97 | 128900 |
| 2024-12-31 | 10.02 | $9.86 | 384600 |
| 2024-12-30 | 10.04 | $9.83 | 401600 |
| 2024-12-27 | 10.06 | $9.79 | 188500 |
| 2024-12-26 | 10.09 | $9.83 | 256524 |
| 2024-12-24 | 10.12 | $9.82 | 97248 |
| 2024-12-23 | 10.15 | $9.82 | 224800 |
| 2024-12-20 | 10.19 | $9.84 | 221936 |
| 2024-12-19 | 10.22 | $9.90 | 229849 |
| 2024-12-18 | 10.26 | $9.99 | 205021 |
| 2024-12-17 | 10.29 | $10.05 | 162000 |
| 2024-12-16 | 10.31 | $10.12 | 142600 |
| 2024-12-13 | 10.33 | $10.26 | 90700 |
| 2024-12-12 | 10.34 | $10.36 | 103914 |
| 2024-12-11 | 10.34 | $10.44 | 242239 |
| 2024-12-10 | 10.33 | $10.42 | 179633 |
| 2024-12-09 | 10.32 | $10.35 | 118000 |
| 2024-12-06 | 10.31 | $10.35 | 161300 |
| 2024-12-05 | 10.31 | $10.36 | 142628 |
| 2024-12-04 | 10.30 | $10.46 | 126820 |
| 2024-12-03 | 10.29 | $10.44 | 131900 |
| 2024-12-02 | 10.27 | $10.39 | 127229 |
| 2024-11-29 | 10.26 | $10.45 | 21100 |
| 2024-11-27 | 10.24 | $10.35 | 38400 |
| 2024-11-26 | 10.23 | $10.25 | 75100 |
| 2024-11-25 | 10.23 | $10.27 | 122000 |
| 2024-11-22 | 10.22 | $10.19 | 98900 |
| 2024-11-21 | 10.23 | $10.15 | 67328 |
| 2024-11-20 | 10.23 | $10.14 | 82806 |
| 2024-11-19 | 10.24 | $10.14 | 134500 |
| 2024-11-18 | 10.25 | $10.16 | 122700 |
| 2024-11-15 | 10.26 | $10.15 | 58100 |
| 2024-11-14 | 10.28 | $10.25 | 113040 |
| 2024-11-13 | 10.28 | $10.23 | 242330 |
| 2024-11-12 | 10.28 | $10.21 | 108100 |
| 2024-11-11 | 10.29 | $10.28 | 65400 |
| 2024-11-08 | 10.29 | $10.29 | 66447 |
| 2024-11-07 | 10.29 | $10.22 | 141200 |
| 2024-11-06 | 10.30 | $10.12 | 192400 |
| 2024-11-05 | 10.32 | $10.22 | 72600 |
| 2024-11-04 | 10.33 | $10.14 | 152418 |
| 2024-11-01 | 10.35 | $10.14 | 200500 |
| 2024-10-31 | 10.37 | $10.21 | 260137 |
| 2024-10-30 | 10.39 | $10.14 | 194541 |
| 2024-10-29 | 10.41 | $10.10 | 166500 |
| 2024-10-28 | 10.45 | $10.18 | 215548 |
| 2024-10-25 | 10.47 | $10.23 | 102000 |
| 2024-10-24 | 10.50 | $10.18 | 80920 |
| 2024-10-23 | 10.53 | $10.26 | 197600 |
| 2024-10-22 | 10.56 | $10.42 | 80301 |
| 2024-10-21 | 10.58 | $10.54 | 36500 |
| 2024-10-18 | 10.58 | $10.57 | 45622 |
| 2024-10-17 | 10.58 | $10.56 | 38400 |
| 2024-10-16 | 10.59 | $10.53 | 69928 |
| 2024-10-15 | 10.59 | $10.52 | 43500 |
| 2024-10-14 | 10.60 | $10.59 | 59203 |
| 2024-10-11 | 10.60 | $10.61 | 39535 |
| 2024-10-10 | 10.60 | $10.60 | 45600 |
| 2024-10-09 | 10.60 | $10.58 | 138000 |
| 2024-10-08 | 10.60 | $10.57 | 59200 |
| 2024-10-07 | 10.60 | $10.57 | 56249 |
| 2024-10-04 | 10.61 | $10.59 | 69000 |
| 2024-10-03 | 10.61 | $10.65 | 65507 |
| 2024-10-02 | 10.60 | $10.70 | 51500 |
| 2024-10-01 | 10.59 | $10.72 | 113600 |
| 2024-09-30 | 10.58 | $10.57 | 75045 |
| 2024-09-27 | 10.58 | $10.56 | 61348 |
| 2024-09-26 | 10.58 | $10.60 | 83700 |
| 2024-09-25 | 10.58 | $10.61 | 45200 |
| 2024-09-24 | 10.58 | $10.60 | 55100 |
| 2024-09-23 | 10.58 | $10.58 | 71900 |
| 2024-09-20 | 10.58 | $10.66 | 24300 |
| 2024-09-19 | 10.57 | $10.66 | 44600 |
| 2024-09-18 | 10.56 | $10.63 | 100400 |
| 2024-09-17 | 10.55 | $10.60 | 154338 |
| 2024-09-16 | 10.54 | $10.67 | 67713 |
| 2024-09-13 | 10.53 | $10.70 | 80718 |
| 2024-09-12 | 10.51 | $10.65 | 188900 |
| 2024-09-11 | 10.50 | $10.65 | 94500 |
| 2024-09-10 | 10.48 | $10.56 | 95200 |
| 2024-09-09 | 10.48 | $10.57 | 70900 |
| 2024-09-06 | 10.47 | $10.50 | 141110 |
| 2024-09-05 | 10.46 | $10.54 | 65738 |
| 2024-09-04 | 10.45 | $10.51 | 95800 |
| 2024-09-03 | 10.45 | $10.51 | 82928 |
| 2024-08-30 | 10.44 | $10.50 | 34700 |
| 2024-08-29 | 10.43 | $10.51 | 59042 |
| 2024-08-28 | 10.43 | $10.49 | 71016 |
| 2024-08-27 | 10.42 | $10.53 | 66131 |
| 2024-08-26 | 10.41 | $10.53 | 78400 |
| 2024-08-23 | 10.40 | $10.49 | 86113 |
| 2024-08-22 | 10.39 | $10.43 | 59900 |
| 2024-08-21 | 10.38 | $10.46 | 108200 |
| 2024-08-20 | 10.37 | $10.50 | 47409 |
| 2024-08-19 | 10.36 | $10.48 | 36934 |
| 2024-08-16 | 10.35 | $10.49 | 91000 |
| 2024-08-15 | 10.33 | $10.45 | 62818 |
| 2024-08-14 | 10.32 | $10.55 | 69300 |
| 2024-08-13 | 10.29 | $10.52 | 159200 |
| 2024-08-12 | 10.27 | $10.49 | 109002 |
| 2024-08-09 | 10.25 | $10.41 | 194200 |
| 2024-08-08 | 10.23 | $10.38 | 89200 |
| 2024-08-07 | 10.21 | $10.40 | 210700 |
| 2024-08-06 | 10.19 | $10.33 | 104737 |
| 2024-08-05 | 10.18 | $10.15 | 193148 |
| 2024-08-02 | 10.18 | $10.34 | 222211 |
| 2024-08-01 | 10.17 | $10.32 | 116813 |
| 2024-07-31 | 10.15 | $10.23 | 122212 |
| 2024-07-30 | 10.14 | $10.16 | 59124 |
| 2024-07-29 | 10.14 | $10.20 | 94928 |
| 2024-07-26 | 10.13 | $10.19 | 97700 |
| 2024-07-25 | 10.13 | $10.14 | 52106 |
| 2024-07-24 | 10.13 | $10.13 | 96513 |
| 2024-07-23 | 10.13 | $10.13 | 63900 |
| 2024-07-22 | 10.13 | $10.09 | 142528 |
| 2024-07-19 | 10.13 | $10.04 | 54903 |
| 2024-07-18 | 10.14 | $10.05 | 124000 |
| 2024-07-17 | 10.15 | $10.14 | 39344 |
| 2024-07-16 | 10.15 | $10.20 | 88911 |
| 2024-07-15 | 10.14 | $10.18 | 107505 |
| 2024-07-12 | 10.14 | $10.24 | 278814 |
| 2024-07-11 | 10.13 | $10.24 | 110100 |
| 2024-07-10 | 10.12 | $10.15 | 51327 |
| 2024-07-09 | 10.11 | $10.13 | 77426 |
| 2024-07-08 | 10.11 | $10.14 | 49800 |
| 2024-07-05 | 10.11 | $10.14 | 162900 |
| 2024-07-03 | 10.11 | $10.19 | 37807 |
| 2024-07-02 | 10.10 | $10.15 | 70828 |
| 2024-07-01 | 10.09 | $10.15 | 183800 |
| 2024-06-28 | 10.09 | $10.21 | 77147 |
| 2024-06-27 | 10.07 | $10.13 | 101528 |
| 2024-06-26 | 10.07 | $10.12 | 80148 |
| 2024-06-25 | 10.06 | $10.07 | 53322 |
| 2024-06-24 | 10.06 | $10.05 | 64930 |
| 2024-06-21 | 10.06 | $10.05 | 36244 |
| 2024-06-20 | 10.06 | $10.06 | 67700 |
| 2024-06-18 | 10.07 | $10.10 | 54113 |
| 2024-06-17 | 10.06 | $10.09 | 58714 |
| 2024-06-14 | 10.06 | $10.10 | 48440 |
| 2024-06-13 | 10.05 | $10.18 | 97200 |
| 2024-06-12 | 10.04 | $10.15 | 70700 |
| 2024-06-11 | 10.03 | $10.12 | 73100 |
| 2024-06-10 | 10.02 | $10.07 | 92600 |
| 2024-06-07 | 10.01 | $10.01 | 59000 |
| 2024-06-06 | 10.02 | $10.05 | 57910 |
| 2024-06-05 | 10.01 | $10.06 | 87813 |
| 2024-06-04 | 10.01 | $10.03 | 68740 |
| 2024-06-03 | 10.00 | $10.01 | 113934 |
| 2024-05-31 | 10.00 | $9.94 | 90104 |
| 2024-05-30 | 10.01 | $9.90 | 46300 |
| 2024-05-29 | 10.02 | $9.89 | 203700 |
| 2024-05-28 | 10.04 | $9.94 | 119605 |
| 2024-05-24 | 10.05 | $10.02 | 77500 |
| 2024-05-23 | 10.05 | $10.01 | 72123 |
| 2024-05-22 | 10.05 | $10.02 | 183821 |
| 2024-05-21 | 10.06 | $10.08 | 67949 |
| 2024-05-20 | 10.05 | $10.08 | 105800 |
| 2024-05-17 | 10.05 | $10.07 | 70348 |
| 2024-05-16 | 10.05 | $10.05 | 80916 |
| 2024-05-15 | 10.05 | $10.06 | 136200 |
| 2024-05-14 | 10.05 | $10.02 | 99727 |
| 2024-05-13 | 10.05 | $10.05 | 112835 |
| 2024-05-10 | 10.05 | $10.07 | 98300 |
| 2024-05-09 | 10.05 | $10.13 | 84416 |
| 2024-05-08 | 10.04 | $10.12 | 45600 |
| 2024-05-07 | 10.03 | $10.10 | 125340 |
| 2024-05-06 | 10.02 | $10.06 | 89700 |
| 2024-05-03 | 10.02 | $10.03 | 226300 |
| 2024-05-02 | 10.02 | $9.98 | 40200 |
| 2024-05-01 | 10.02 | $9.95 | 117524 |
| 2024-04-30 | 10.03 | $9.92 | 50700 |
| 2024-04-29 | 10.04 | $9.95 | 51905 |
| 2024-04-26 | 10.05 | $9.95 | 66232 |
| 2024-04-25 | 10.06 | $9.94 | 40746 |
| 2024-04-24 | 10.08 | $9.99 | 69200 |
| 2024-04-23 | 10.08 | $10.02 | 101800 |
| 2024-04-22 | 10.09 | $9.93 | 98700 |
| 2024-04-19 | 10.11 | $9.96 | 58132 |
| 2024-04-18 | 10.12 | $9.95 | 71501 |
| 2024-04-17 | 10.14 | $9.99 | 84349 |
| 2024-04-16 | 10.16 | $9.94 | 79208 |
| 2024-04-15 | 10.18 | $9.94 | 62135 |
| 2024-04-12 | 10.21 | $10.02 | 59624 |
| 2024-04-11 | 10.23 | $10.07 | 56800 |
| 2024-04-10 | 10.24 | $10.06 | 51700 |
| 2024-04-09 | 10.26 | $10.21 | 56546 |
| 2024-04-08 | 10.27 | $10.19 | 98101 |
| 2024-04-05 | 10.27 | $10.15 | 31100 |
| 2024-04-04 | 10.29 | $10.19 | 92500 |
| 2024-04-03 | 10.30 | $10.18 | 116900 |
| 2024-04-02 | 10.31 | $10.23 | 109900 |
| 2024-04-01 | 10.32 | $10.25 | 95729 |
| 2024-03-28 | 10.33 | $10.33 | 126422 |
| 2024-03-27 | 10.32 | $10.31 | 118014 |
| 2024-03-26 | 10.33 | $10.25 | 72721 |
| 2024-03-25 | 10.33 | $10.25 | 128200 |
| 2024-03-22 | 10.34 | $10.31 | 126200 |
| 2024-03-21 | 10.35 | $10.32 | 46531 |
| 2024-03-20 | 10.35 | $10.35 | 86211 |
| 2024-03-19 | 10.35 | $10.37 | 40300 |
| 2024-03-18 | 10.35 | $10.42 | 108302 |
| 2024-03-15 | 10.34 | $10.34 | 42600 |
| 2024-03-14 | 10.34 | $10.31 | 110500 |
| 2024-03-13 | 10.34 | $10.41 | 113940 |
| 2024-03-12 | 10.34 | $10.43 | 115700 |
| 2024-03-11 | 10.33 | $10.45 | 75300 |
| 2024-03-08 | 10.31 | $10.44 | 100026 |
| 2024-03-07 | 10.30 | $10.42 | 79203 |
| 2024-03-06 | 10.29 | $10.39 | 46033 |
| 2024-03-05 | 10.28 | $10.34 | 71100 |
| 2024-03-04 | 10.27 | $10.35 | 50300 |
| 2024-03-01 | 10.26 | $10.36 | 86800 |
| 2024-02-29 | 10.25 | $10.28 | 98631 |
| 2024-02-28 | 10.25 | $10.30 | 63701 |
| 2024-02-27 | 10.24 | $10.23 | 120031 |
| 2024-02-26 | 10.24 | $10.27 | 122700 |
| 2024-02-23 | 10.24 | $10.36 | 66900 |
| 2024-02-22 | 10.23 | $10.37 | 72100 |
| 2024-02-21 | 10.21 | $10.35 | 73903 |
| 2024-02-20 | 10.20 | $10.33 | 62600 |
| 2024-02-16 | 10.18 | $10.30 | 65500 |
| 2024-02-15 | 10.17 | $10.33 | 130223 |
| 2024-02-14 | 10.15 | $10.22 | 73700 |
| 2024-02-13 | 10.15 | $10.22 | 124325 |
| 2024-02-12 | 10.14 | $10.28 | 93135 |
| 2024-02-09 | 10.13 | $10.22 | 139000 |
| 2024-02-08 | 10.12 | $10.18 | 161300 |
| 2024-02-07 | 10.11 | $10.25 | 55600 |
| 2024-02-06 | 10.09 | $10.25 | 80600 |
| 2024-02-05 | 10.08 | $10.11 | 151611 |
| 2024-02-02 | 10.07 | $10.17 | 133402 |
| 2024-02-01 | 10.06 | $10.30 | 197300 |
| 2024-01-31 | 10.04 | $10.11 | 303100 |
| 2024-01-30 | 10.03 | $10.08 | 73800 |
| 2024-01-29 | 10.03 | $10.10 | 95900 |
| 2024-01-26 | 10.02 | $9.99 | 174800 |
| 2024-01-25 | 10.02 | $10.04 | 100331 |
| 2024-01-24 | 10.02 | $9.97 | 107817 |
| 2024-01-23 | 10.02 | $9.95 | 131736 |
| 2024-01-22 | 10.03 | $9.98 | 147017 |
| 2024-01-19 | 10.04 | $9.88 | 110823 |
| 2024-01-18 | 10.05 | $9.85 | 173331 |
| 2024-01-17 | 10.08 | $9.87 | 236200 |
| 2024-01-16 | 10.10 | $9.94 | 220800 |
| 2024-01-12 | 10.11 | $10.08 | 149800 |
| 2024-01-11 | 10.12 | $10.09 | 141601 |
| 2024-01-10 | 10.12 | $10.15 | 162400 |
| 2024-01-09 | 10.12 | $10.23 | 72700 |
| 2024-01-08 | 10.10 | $10.32 | 87334 |
| 2024-01-05 | 10.08 | $10.25 | 48819 |
| 2024-01-04 | 10.06 | $10.29 | 115900 |
| 2024-01-03 | 10.04 | $10.24 | 227300 |
| 2024-01-02 | 10.02 | $10.19 | 92400 |
| 2023-12-29 | 10.00 | $10.07 | 233111 |
| 2023-12-28 | 9.99 | $10.06 | 203935 |
| 2023-12-27 | 9.99 | $10.08 | 219300 |
| 2023-12-26 | 9.98 | $10.03 | 198800 |
| 2023-12-22 | 9.97 | $10.08 | 215662 |
| 2023-12-21 | 9.96 | $10.10 | 269600 |
| 2023-12-20 | 9.95 | $10.08 | 245704 |
| 2023-12-19 | 9.93 | $10.20 | 200400 |
| 2023-12-18 | 9.90 | $10.11 | 189700 |
| 2023-12-15 | 9.88 | $10.28 | 108837 |
| 2023-12-14 | 9.84 | $10.23 | 146421 |
| 2023-12-13 | 9.80 | $10.03 | 148900 |
| 2023-12-12 | 9.78 | $9.98 | 195400 |
| 2023-12-11 | 9.75 | $10.01 | 143428 |
| 2023-12-08 | 9.73 | $10.02 | 178318 |
| 2023-12-07 | 9.70 | $10.08 | 139940 |
| 2023-12-06 | 9.66 | $9.94 | 111100 |
| 2023-12-05 | 9.63 | $9.93 | 156044 |
| 2023-12-04 | 9.59 | $9.90 | 159336 |
| 2023-12-01 | 9.56 | $9.99 | 191307 |
| 2023-11-30 | 9.52 | $9.82 | 160529 |
| 2023-11-29 | 9.48 | $9.89 | 190900 |
| 2023-11-28 | 9.44 | $9.73 | 98008 |
| 2023-11-27 | 9.41 | $9.68 | 135940 |
| 2023-11-24 | 9.38 | $9.71 | 178300 |
| 2023-11-22 | 9.35 | $9.75 | 187115 |
| 2023-11-21 | 9.31 | $9.72 | 306617 |
| 2023-11-20 | 9.26 | $9.74 | 178546 |
| 2023-11-17 | 9.21 | $9.72 | 277341 |
| 2023-11-16 | 9.16 | $9.69 | 230414 |
| 2023-11-15 | 9.10 | $9.45 | 160213 |
| 2023-11-14 | 9.07 | $9.37 | 80800 |
| 2023-11-13 | 9.03 | $9.25 | 81715 |
| 2023-11-10 | 9.01 | $9.23 | 191630 |
| 2023-11-09 | 8.99 | $9.26 | 159400 |
| 2023-11-08 | 8.96 | $9.33 | 165100 |
| 2023-11-07 | 8.92 | $9.29 | 127301 |
| 2023-11-06 | 8.88 | $9.07 | 115925 |
| 2023-11-03 | 8.86 | $9.09 | 195800 |
| 2023-11-02 | 8.84 | $8.96 | 187500 |
| 2023-11-01 | 8.82 | $8.84 | 124000 |
| 2023-10-31 | 8.82 | $8.70 | 95600 |
| 2023-10-30 | 8.84 | $8.65 | 153500 |
| 2023-10-27 | 8.86 | $8.63 | 154300 |
| 2023-10-26 | 8.88 | $8.62 | 140523 |
| 2023-10-25 | 8.91 | $8.59 | 108534 |
| 2023-10-24 | 8.94 | $8.71 | 146803 |
| 2023-10-23 | 8.96 | $8.64 | 160900 |
| 2023-10-20 | 9.00 | $8.75 | 121435 |
| 2023-10-19 | 9.02 | $8.77 | 119100 |
| 2023-10-18 | 9.05 | $8.83 | 58800 |
| 2023-10-17 | 9.07 | $8.86 | 77920 |
| 2023-10-16 | 9.10 | $8.93 | 104839 |
| 2023-10-13 | 9.11 | $9.00 | 110500 |
| 2023-10-12 | 9.13 | $9.02 | 93626 |
| 2023-10-11 | 9.14 | $9.08 | 76300 |
| 2023-10-10 | 9.14 | $8.99 | 179700 |
| 2023-10-09 | 9.16 | $9.04 | 103648 |
| 2023-10-06 | 9.17 | $8.94 | 147400 |
| 2023-10-05 | 9.20 | $8.97 | 172006 |
| 2023-10-04 | 9.22 | $9.01 | 137739 |
| 2023-10-03 | 9.24 | $8.94 | 133000 |
| 2023-10-02 | 9.27 | $8.94 | 261340 |
| 2023-09-29 | 9.31 | $8.87 | 211612 |
| 2023-09-28 | 9.35 | $8.89 | 206522 |
| 2023-09-27 | 9.40 | $8.97 | 172314 |
| 2023-09-26 | 9.45 | $9.13 | 113517 |
| 2023-09-25 | 9.48 | $9.23 | 304923 |
| 2023-09-22 | 9.51 | $9.40 | 157200 |
| 2023-09-21 | 9.52 | $9.36 | 76135 |
| 2023-09-20 | 9.54 | $9.43 | 77015 |
| 2023-09-19 | 9.55 | $9.43 | 158633 |
| 2023-09-18 | 9.56 | $9.42 | 140400 |
| 2023-09-15 | 9.58 | $9.43 | 84600 |
| 2023-09-14 | 9.59 | $9.42 | 58600 |
| 2023-09-13 | 9.61 | $9.49 | 262000 |
| 2023-09-12 | 9.62 | $9.47 | 431000 |
| 2023-09-11 | 9.64 | $9.52 | 147229 |
| 2023-09-08 | 9.65 | $9.59 | 75213 |
| 2023-09-07 | 9.66 | $9.58 | 92900 |
| 2023-09-06 | 9.66 | $9.58 | 102349 |
| 2023-09-05 | 9.67 | $9.61 | 137823 |
| 2023-09-01 | 9.68 | $9.64 | 111800 |
| 2023-08-31 | 9.68 | $9.67 | 153600 |
| 2023-08-30 | 9.68 | $9.60 | 65616 |
| 2023-08-29 | 9.69 | $9.62 | 133500 |
| 2023-08-28 | 9.70 | $9.54 | 88400 |
| 2023-08-25 | 9.72 | $9.54 | 68200 |
| 2023-08-24 | 9.74 | $9.54 | 133242 |
| 2023-08-23 | 9.76 | $9.62 | 102732 |
| 2023-08-22 | 9.77 | $9.56 | 95400 |
| 2023-08-21 | 9.79 | $9.59 | 113700 |
| 2023-08-18 | 9.82 | $9.62 | 87300 |
| 2023-08-17 | 9.84 | $9.64 | 155640 |
| 2023-08-16 | 9.86 | $9.68 | 208913 |
| 2023-08-15 | 9.87 | $9.74 | 116300 |
| 2023-08-14 | 9.89 | $9.75 | 145900 |
| 2023-08-11 | 9.90 | $9.80 | 100040 |
| 2023-08-10 | 9.91 | $9.77 | 195414 |
| 2023-08-09 | 9.93 | $9.80 | 102644 |
| 2023-08-08 | 9.94 | $9.77 | 221308 |
| 2023-08-07 | 9.96 | $9.71 | 166600 |
| 2023-08-04 | 9.99 | $9.78 | 236400 |
| 2023-08-03 | 10.01 | $9.79 | 153500 |
| 2023-08-02 | 10.03 | $9.99 | 110400 |
| 2023-08-01 | 10.04 | $10.07 | 91400 |
| 2023-07-31 | 10.03 | $10.11 | 83400 |
| 2023-07-28 | 10.03 | $10.07 | 107722 |
| 2023-07-27 | 10.02 | $10.03 | 109900 |
| 2023-07-26 | 10.02 | $10.12 | 41300 |
| 2023-07-25 | 10.01 | $10.08 | 70000 |
| 2023-07-24 | 10.00 | $10.11 | 105500 |
| 2023-07-21 | 9.99 | $10.11 | 60900 |
| 2023-07-20 | 9.98 | $10.07 | 101225 |
| 2023-07-19 | 9.97 | $10.10 | 108245 |
| 2023-07-18 | 9.96 | $10.07 | 102600 |
| 2023-07-17 | 9.95 | $10.03 | 95600 |
| 2023-07-14 | 9.94 | $9.98 | 165312 |
| 2023-07-13 | 9.93 | $10.01 | 83100 |
| 2023-07-12 | 9.92 | $10.01 | 67900 |
| 2023-07-11 | 9.91 | $9.96 | 66148 |
| 2023-07-10 | 9.91 | $9.94 | 67700 |
| 2023-07-07 | 9.91 | $9.92 | 83900 |
| 2023-07-06 | 9.90 | $9.90 | 145128 |
| 2023-07-05 | 9.91 | $9.98 | 54500 |
| 2023-07-03 | 9.90 | $10.00 | 72000 |
| 2023-06-30 | 9.89 | $9.94 | 126900 |
| 2023-06-29 | 9.88 | $9.94 | 119900 |
| 2023-06-28 | 9.87 | $10.01 | 115800 |
| 2023-06-27 | 9.86 | $9.97 | 88200 |
| 2023-06-26 | 9.85 | $9.92 | 86200 |
| 2023-06-23 | 9.84 | $9.89 | 122600 |
| 2023-06-22 | 9.84 | $9.85 | 128400 |
| 2023-06-21 | 9.83 | $9.87 | 141138 |
| 2023-06-20 | 9.83 | $9.86 | 193300 |
| 2023-06-16 | 9.83 | $9.82 | 93600 |
| 2023-06-15 | 9.83 | $9.84 | 140121 |
| 2023-06-14 | 9.83 | $9.81 | 89935 |
| 2023-06-13 | 9.83 | $9.81 | 103600 |
| 2023-06-12 | 9.83 | $9.88 | 54000 |
| 2023-06-09 | 9.83 | $9.88 | 108200 |
| 2023-06-08 | 9.82 | $9.89 | 117343 |
| 2023-06-07 | 9.81 | $9.81 | 88604 |
| 2023-06-06 | 9.81 | $9.85 | 65827 |
| 2023-06-05 | 9.81 | $9.80 | 90708 |
| 2023-06-02 | 9.81 | $9.75 | 43722 |
| 2023-06-01 | 9.82 | $9.83 | 65300 |
| 2023-05-31 | 9.82 | $9.74 | 97642 |
| 2023-05-30 | 9.82 | $9.71 | 118409 |
| 2023-05-26 | 9.84 | $9.69 | 65300 |
| 2023-05-25 | 9.85 | $9.67 | 64432 |
| 2023-05-24 | 9.87 | $9.60 | 63533 |
| 2023-05-23 | 9.90 | $9.75 | 76600 |
| 2023-05-22 | 9.91 | $9.78 | 116900 |
| 2023-05-19 | 9.93 | $9.84 | 75400 |
| 2023-05-18 | 9.94 | $9.88 | 188800 |
| 2023-05-17 | 9.94 | $9.95 | 134600 |
| 2023-05-16 | 9.94 | $9.88 | 196100 |
| 2023-05-15 | 9.95 | $9.89 | 302438 |
| 2023-05-12 | 9.96 | $9.87 | 73928 |
| 2023-05-11 | 9.97 | $9.90 | 121800 |
| 2023-05-10 | 9.97 | $9.94 | 219200 |
| 2023-05-09 | 9.98 | $9.88 | 210100 |
| 2023-05-08 | 9.99 | $9.91 | 247500 |
| 2023-05-05 | 9.99 | $9.96 | 149721 |
| 2023-05-04 | 10.00 | $9.90 | 124800 |
| 2023-05-03 | 10.01 | $9.86 | 146700 |
| 2023-05-02 | 10.02 | $9.97 | 85924 |
| 2023-05-01 | 10.03 | $9.92 | 95308 |
| 2023-04-28 | 10.04 | $10.05 | 60600 |
| 2023-04-27 | 10.04 | $10.01 | 74800 |
| 2023-04-26 | 10.04 | $9.99 | 116900 |
| 2023-04-25 | 10.05 | $9.95 | 105431 |
| 2023-04-24 | 10.06 | $9.98 | 64100 |
| 2023-04-21 | 10.07 | $9.96 | 46400 |
| 2023-04-20 | 10.08 | $10.00 | 57246 |
| 2023-04-19 | 10.09 | $9.91 | 145009 |
| 2023-04-18 | 10.10 | $10.00 | 134309 |
| 2023-04-17 | 10.12 | $10.09 | 130300 |
| 2023-04-14 | 10.12 | $10.14 | 78000 |
| 2023-04-13 | 10.12 | $10.21 | 143600 |
| 2023-04-12 | 10.11 | $10.23 | 162021 |
| 2023-04-11 | 10.09 | $10.18 | 65600 |
| 2023-04-10 | 10.08 | $10.16 | 73900 |
| 2023-04-06 | 10.07 | $10.19 | 105100 |
| 2023-04-05 | 10.06 | $10.23 | 70138 |
| 2023-04-04 | 10.05 | $10.10 | 51413 |
| 2023-04-03 | 10.04 | $10.13 | 91115 |
| 2023-03-31 | 10.03 | $10.21 | 96638 |
| 2023-03-30 | 10.01 | $10.05 | 125600 |
| 2023-03-29 | 10.01 | $9.99 | 88500 |
| 2023-03-28 | 10.01 | $9.98 | 60500 |
| 2023-03-27 | 10.01 | $9.96 | 77700 |
| 2023-03-24 | 10.02 | $9.92 | 94327 |
| 2023-03-23 | 10.03 | $9.86 | 179500 |
| 2023-03-22 | 10.04 | $9.94 | 100543 |
| 2023-03-21 | 10.06 | $9.94 | 115119 |
| 2023-03-20 | 10.07 | $10.00 | 84104 |
| 2023-03-17 | 10.08 | $10.03 | 143700 |
| 2023-03-16 | 10.08 | $10.05 | 118445 |
| 2023-03-15 | 10.08 | $10.07 | 94200 |
| 2023-03-14 | 10.08 | $10.09 | 132100 |
| 2023-03-13 | 10.08 | $10.12 | 277103 |
| 2023-03-10 | 10.08 | $10.09 | 177425 |
| 2023-03-09 | 10.08 | $10.07 | 239000 |
| 2023-03-08 | 10.08 | $9.97 | 174700 |
| 2023-03-07 | 10.09 | $9.91 | 169000 |
| 2023-03-06 | 10.11 | $9.90 | 97200 |
| 2023-03-03 | 10.13 | $9.93 | 66020 |
| 2023-03-02 | 10.15 | $9.87 | 99248 |
| 2023-03-01 | 10.18 | $9.93 | 106513 |
| 2023-02-28 | 10.21 | $9.90 | 285121 |
| 2023-02-27 | 10.24 | $9.94 | 144800 |
| 2023-02-24 | 10.27 | $9.95 | 95616 |
| 2023-02-23 | 10.31 | $10.04 | 30519 |
| 2023-02-22 | 10.34 | $10.03 | 91300 |
| 2023-02-21 | 10.37 | $9.98 | 88139 |
| 2023-02-17 | 10.41 | $10.12 | 92719 |
| 2023-02-16 | 10.44 | $10.15 | 156100 |
| 2023-02-15 | 10.47 | $10.38 | 188230 |
| 2023-02-14 | 10.48 | $10.39 | 87900 |
| 2023-02-13 | 10.49 | $10.45 | 97300 |
| 2023-02-10 | 10.50 | $10.47 | 80000 |
| 2023-02-09 | 10.50 | $10.54 | 72300 |
| 2023-02-08 | 10.49 | $10.56 | 89646 |
| 2023-02-07 | 10.49 | $10.55 | 141900 |
| 2023-02-06 | 10.48 | $10.50 | 127100 |
| 2023-02-03 | 10.48 | $10.62 | 65025 |
| 2023-02-02 | 10.46 | $10.73 | 141700 |
| 2023-02-01 | 10.44 | $10.62 | 101530 |
| 2023-01-31 | 10.42 | $10.60 | 126005 |
| 2023-01-30 | 10.40 | $10.54 | 78822 |
| 2023-01-27 | 10.38 | $10.53 | 87700 |
| 2023-01-26 | 10.37 | $10.49 | 110800 |
| 2023-01-25 | 10.35 | $10.52 | 89300 |
| 2023-01-24 | 10.34 | $10.60 | 97438 |
| 2023-01-23 | 10.31 | $10.61 | 81031 |
| 2023-01-20 | 10.28 | $10.60 | 93800 |
| 2023-01-19 | 10.24 | $10.51 | 116800 |
| 2023-01-18 | 10.21 | $10.43 | 155603 |
| 2023-01-17 | 10.19 | $10.36 | 106000 |
| 2023-01-13 | 10.17 | $10.37 | 131200 |
| 2023-01-12 | 10.15 | $10.40 | 168600 |
| 2023-01-11 | 10.13 | $10.28 | 163542 |
| 2023-01-10 | 10.11 | $10.24 | 54200 |
| 2023-01-09 | 10.10 | $10.29 | 127800 |
| 2023-01-06 | 10.08 | $10.22 | 150600 |
| 2023-01-05 | 10.06 | $10.12 | 115317 |
| 2023-01-04 | 10.06 | $10.21 | 53600 |
| 2023-01-03 | 10.04 | $10.15 | 56400 |
| 2022-12-30 | 10.03 | $10.06 | 404200 |
| 2022-12-29 | 10.03 | $10.11 | 441435 |
| 2022-12-28 | 10.02 | $9.90 | 424800 |
| 2022-12-27 | 10.03 | $9.92 | 301116 |
| 2022-12-23 | 10.04 | $9.99 | 130300 |
| 2022-12-22 | 10.05 | $10.03 | 232300 |
| 2022-12-21 | 10.05 | $10.06 | 215900 |
| 2022-12-20 | 10.05 | $10.04 | 343600 |
| 2022-12-19 | 10.05 | $10.03 | 312403 |
| 2022-12-16 | 10.05 | $10.03 | 229809 |
| 2022-12-15 | 10.05 | $10.09 | 353206 |
| 2022-12-14 | 10.05 | $10.17 | 224200 |
| 2022-12-13 | 10.03 | $10.16 | 243000 |
| 2022-12-12 | 10.02 | $10.13 | 233138 |
| 2022-12-09 | 10.01 | $10.07 | 93700 |
| 2022-12-08 | 10.00 | $10.15 | 189500 |
| 2022-12-07 | 9.99 | $10.29 | 100516 |
| 2022-12-06 | 9.95 | $10.30 | 206000 |
| 2022-12-05 | 9.92 | $10.18 | 200500 |
| 2022-12-02 | 9.89 | $10.20 | 254600 |
| 2022-12-01 | 9.86 | $10.32 | 303900 |
| 2022-11-30 | 9.81 | $10.42 | 218400 |
| 2022-11-29 | 9.74 | $10.23 | 148538 |
| 2022-11-28 | 9.69 | $10.16 | 373726 |
| 2022-11-25 | 9.64 | $10.08 | 42909 |
| 2022-11-23 | 9.60 | $10.08 | 142583 |
| 2022-11-22 | 9.55 | $10.05 | 182400 |
| 2022-11-21 | 9.49 | $9.90 | 311516 |
| 2022-11-18 | 9.45 | $9.82 | 133427 |
| 2022-11-17 | 9.41 | $9.69 | 145100 |
| 2022-11-16 | 9.38 | $9.61 | 159300 |
| 2022-11-15 | 9.36 | $9.49 | 133222 |
| 2022-11-14 | 9.35 | $9.39 | 152400 |
| 2022-11-11 | 9.34 | $9.56 | 84705 |
| 2022-11-10 | 9.32 | $9.49 | 146608 |
| 2022-11-09 | 9.30 | $9.20 | 112415 |
| 2022-11-08 | 9.31 | $9.22 | 199332 |
| 2022-11-07 | 9.32 | $9.19 | 118300 |
| 2022-11-04 | 9.34 | $9.15 | 142540 |
| 2022-11-03 | 9.36 | $9.08 | 156800 |
| 2022-11-02 | 9.38 | $9.13 | 202000 |
| 2022-11-01 | 9.41 | $9.10 | 132200 |
| 2022-10-31 | 9.44 | $9.06 | 215322 |
| 2022-10-28 | 9.48 | $9.14 | 189633 |
| 2022-10-27 | 9.52 | $9.11 | 201700 |
| 2022-10-26 | 9.56 | $9.23 | 295023 |
| 2022-10-25 | 9.60 | $9.20 | 283400 |
| 2022-10-24 | 9.64 | $9.23 | 348820 |
| 2022-10-21 | 9.68 | $9.42 | 135500 |
| 2022-10-20 | 9.71 | $9.52 | 170044 |
| 2022-10-19 | 9.73 | $9.51 | 452600 |
| 2022-10-18 | 9.75 | $9.62 | 140929 |
| 2022-10-17 | 9.77 | $9.61 | 175420 |
| 2022-10-14 | 9.79 | $9.57 | 153900 |
| 2022-10-13 | 9.81 | $9.60 | 129449 |
| 2022-10-12 | 9.83 | $9.71 | 62525 |
| 2022-10-11 | 9.84 | $9.71 | 68119 |
| 2022-10-10 | 9.86 | $9.66 | 67200 |
| 2022-10-07 | 9.88 | $9.66 | 106300 |
| 2022-10-06 | 9.90 | $9.66 | 139244 |
| 2022-10-05 | 9.92 | $9.61 | 152227 |
| 2022-10-04 | 9.96 | $9.64 | 156100 |
| 2022-10-03 | 9.99 | $9.60 | 412700 |
| 2022-09-30 | 10.03 | $9.53 | 171600 |
| 2022-09-29 | 10.09 | $9.52 | 148600 |
| 2022-09-28 | 10.14 | $9.73 | 190930 |
| 2022-09-27 | 10.19 | $9.64 | 196600 |
| 2022-09-26 | 10.25 | $9.61 | 253600 |
| 2022-09-23 | 10.31 | $9.76 | 164139 |
| 2022-09-22 | 10.37 | $9.84 | 75300 |
| 2022-09-21 | 10.43 | $9.95 | 82500 |
| 2022-09-20 | 10.48 | $9.94 | 244300 |
| 2022-09-19 | 10.53 | $10.03 | 282037 |
| 2022-09-16 | 10.59 | $10.07 | 109302 |
| 2022-09-15 | 10.64 | $10.14 | 154810 |
| 2022-09-14 | 10.69 | $10.26 | 123800 |
| 2022-09-13 | 10.74 | $10.37 | 114700 |
| 2022-09-12 | 10.78 | $10.46 | 142321 |
| 2022-09-09 | 10.81 | $10.50 | 124700 |
| 2022-09-08 | 10.85 | $10.51 | 114800 |
| 2022-09-07 | 10.88 | $10.56 | 151343 |
| 2022-09-06 | 10.92 | $10.49 | 240300 |
| 2022-09-02 | 10.96 | $10.60 | 95703 |
| 2022-09-01 | 11.00 | $10.61 | 135400 |
| 2022-08-31 | 11.04 | $10.71 | 164600 |
| 2022-08-30 | 11.07 | $10.73 | 133100 |
| 2022-08-29 | 11.11 | $10.79 | 108700 |
| 2022-08-26 | 11.14 | $10.89 | 94941 |
| 2022-08-25 | 11.17 | $10.96 | 147848 |
| 2022-08-24 | 11.19 | $11.02 | 78843 |
| 2022-08-23 | 11.21 | $10.96 | 258947 |
| 2022-08-22 | 11.24 | $10.96 | 155800 |
| 2022-08-19 | 11.27 | $11.06 | 52348 |
| 2022-08-18 | 11.29 | $11.23 | 74800 |
| 2022-08-17 | 11.29 | $11.23 | 123217 |
| 2022-08-16 | 11.30 | $11.33 | 77033 |
| 2022-08-15 | 11.30 | $11.42 | 218543 |
| 2022-08-12 | 11.28 | $11.41 | 107600 |
| 2022-08-11 | 11.27 | $11.41 | 113500 |
| 2022-08-10 | 11.26 | $11.47 | 131100 |
| 2022-08-09 | 11.23 | $11.39 | 81100 |
| 2022-08-08 | 11.22 | $11.42 | 119800 |
| 2022-08-05 | 11.20 | $11.34 | 191700 |
| 2022-08-04 | 11.18 | $11.50 | 111800 |
| 2022-08-03 | 11.15 | $11.46 | 151827 |
| 2022-08-02 | 11.11 | $11.34 | 121400 |
| 2022-08-01 | 11.09 | $11.34 | 121800 |
| 2022-07-29 | 11.06 | $11.25 | 235142 |
| 2022-07-28 | 11.04 | $11.18 | 203303 |
| 2022-07-27 | 11.03 | $11.09 | 138204 |
| 2022-07-26 | 11.02 | $11.04 | 118417 |
| 2022-07-25 | 11.02 | $10.97 | 169800 |
| 2022-07-22 | 11.03 | $11.02 | 319729 |
| 2022-07-21 | 11.03 | $11.00 | 126200 |
| 2022-07-20 | 11.03 | $10.99 | 60307 |
| 2022-07-19 | 11.03 | $11.01 | 148600 |
| 2022-07-18 | 11.04 | $11.03 | 89000 |
| 2022-07-15 | 11.04 | $11.04 | 140300 |
| 2022-07-14 | 11.04 | $11.02 | 112921 |
| 2022-07-13 | 11.04 | $11.15 | 164435 |
| 2022-07-12 | 11.03 | $11.08 | 180938 |
| 2022-07-11 | 11.02 | $11.13 | 163800 |
| 2022-07-08 | 11.01 | $10.98 | 92300 |
| 2022-07-07 | 11.01 | $11.00 | 231400 |
| 2022-07-06 | 11.01 | $11.01 | 241743 |
| 2022-07-05 | 11.01 | $10.94 | 282500 |
| 2022-07-01 | 11.02 | $10.86 | 300900 |
| 2022-06-30 | 11.04 | $10.73 | 241300 |
| 2022-06-29 | 11.07 | $10.76 | 272300 |
| 2022-06-28 | 11.10 | $10.58 | 227300 |
| 2022-06-27 | 11.16 | $10.58 | 245900 |
| 2022-06-24 | 11.22 | $10.67 | 263400 |
| 2022-06-23 | 11.28 | $10.66 | 396516 |
| 2022-06-22 | 11.34 | $10.46 | 229200 |
| 2022-06-21 | 11.43 | $10.37 | 253700 |
| 2022-06-17 | 11.55 | $10.63 | 275049 |
| 2022-06-16 | 11.64 | $10.40 | 381443 |
| 2022-06-15 | 11.77 | $10.77 | 228839 |
| 2022-06-14 | 11.88 | $10.87 | 183000 |
| 2022-06-13 | 11.99 | $11.13 | 199728 |
| 2022-06-10 | 12.08 | $11.39 | 438838 |
| 2022-06-09 | 12.15 | $11.95 | 81600 |
| 2022-06-08 | 12.17 | $12.15 | 88600 |
| 2022-06-07 | 12.17 | $12.19 | 141700 |
| 2022-06-06 | 12.17 | $12.28 | 77735 |
| 2022-06-03 | 12.16 | $12.43 | 146400 |
| 2022-06-02 | 12.13 | $12.52 | 238803 |
| 2022-06-01 | 12.09 | $12.77 | 105421 |
| 2022-05-31 | 12.01 | $12.91 | 78900 |
| 2022-05-27 | 11.92 | $12.86 | 99400 |
| 2022-05-26 | 11.82 | $12.87 | 350100 |
| 2022-05-25 | 11.71 | $12.14 | 251800 |
| 2022-05-24 | 11.66 | $11.51 | 182020 |
| 2022-05-23 | 11.68 | $11.42 | 147900 |
| 2022-05-20 | 11.71 | $11.28 | 118418 |
| 2022-05-19 | 11.75 | $11.23 | 269500 |
| 2022-05-18 | 11.81 | $11.30 | 320141 |
| 2022-05-17 | 11.86 | $11.72 | 93400 |
| 2022-05-16 | 11.88 | $11.90 | 75607 |
| 2022-05-13 | 11.88 | $11.83 | 115716 |
| 2022-05-12 | 11.88 | $12.07 | 73600 |
| 2022-05-11 | 11.86 | $11.99 | 99436 |
| 2022-05-10 | 11.85 | $12.16 | 189800 |
| 2022-05-09 | 11.81 | $11.90 | 239100 |
| 2022-05-06 | 11.80 | $11.88 | 170204 |
| 2022-05-05 | 11.80 | $11.80 | 162521 |
| 2022-05-04 | 11.80 | $11.77 | 125800 |
| 2022-05-03 | 11.80 | $11.72 | 162023 |
| 2022-05-02 | 11.81 | $11.67 | 154900 |
| 2022-04-29 | 11.82 | $11.69 | 210010 |
| 2022-04-28 | 11.83 | $11.66 | 157900 |
| 2022-04-27 | 11.85 | $11.56 | 148510 |
| 2022-04-26 | 11.88 | $11.62 | 162600 |
| 2022-04-25 | 11.91 | $11.60 | 163900 |
| 2022-04-22 | 11.94 | $11.67 | 178100 |
| 2022-04-21 | 11.97 | $11.69 | 185100 |
| 2022-04-20 | 12.00 | $11.73 | 191047 |
| 2022-04-19 | 12.03 | $11.50 | 189512 |
| 2022-04-18 | 12.09 | $11.55 | 129400 |
| 2022-04-14 | 12.14 | $11.59 | 219200 |
| 2022-04-13 | 12.20 | $11.63 | 134840 |
| 2022-04-12 | 12.26 | $11.76 | 193600 |
| 2022-04-11 | 12.31 | $11.77 | 193600 |
| 2022-04-08 | 12.37 | $11.92 | 117233 |
| 2022-04-07 | 12.42 | $11.96 | 149327 |
| 2022-04-06 | 12.47 | $12.02 | 213836 |
| 2022-04-05 | 12.51 | $12.10 | 237533 |
| 2022-04-04 | 12.56 | $12.19 | 153109 |
| 2022-04-01 | 12.60 | $12.19 | 242619 |
| 2022-03-31 | 12.64 | $12.18 | 218500 |
| 2022-03-30 | 12.69 | $12.08 | 269549 |
| 2022-03-29 | 12.75 | $12.10 | 290200 |
| 2022-03-28 | 12.82 | $12.01 | 418528 |
| 2022-03-25 | 12.91 | $12.26 | 206513 |
| 2022-03-24 | 12.98 | $12.38 | 103600 |
| 2022-03-23 | 13.04 | $12.52 | 129500 |
| 2022-03-22 | 13.09 | $12.52 | 112800 |
| 2022-03-21 | 13.15 | $12.62 | 103000 |
| 2022-03-18 | 13.21 | $12.72 | 62915 |
| 2022-03-17 | 13.26 | $12.69 | 105100 |
| 2022-03-16 | 13.32 | $12.61 | 238812 |
| 2022-03-15 | 13.39 | $12.74 | 92400 |
| 2022-03-14 | 13.46 | $12.86 | 84734 |
| 2022-03-11 | 13.53 | $13.00 | 83230 |
| 2022-03-10 | 13.58 | $13.14 | 64000 |
| 2022-03-09 | 13.63 | $13.56 | 69800 |
| 2022-03-08 | 13.64 | $13.72 | 70630 |
| 2022-03-07 | 13.63 | $13.68 | 34127 |
| 2022-03-04 | 13.62 | $13.88 | 50147 |
| 2022-03-03 | 13.59 | $13.85 | 51700 |
| 2022-03-02 | 13.57 | $13.90 | 107500 |
| 2022-03-01 | 13.53 | $13.61 | 109245 |
| 2022-02-28 | 13.52 | $13.40 | 82610 |
| 2022-02-25 | 13.54 | $13.30 | 98800 |
| 2022-02-24 | 13.56 | $13.33 | 196400 |
| 2022-02-23 | 13.59 | $12.92 | 89428 |
| 2022-02-22 | 13.66 | $13.00 | 70107 |
| 2022-02-18 | 13.73 | $13.29 | 94405 |
| 2022-02-17 | 13.77 | $13.29 | 69835 |
| 2022-02-16 | 13.82 | $13.19 | 136004 |
| 2022-02-15 | 13.89 | $13.05 | 105815 |
| 2022-02-14 | 13.98 | $13.05 | 210400 |
| 2022-02-11 | 14.08 | $13.51 | 107425 |
| 2022-02-10 | 14.14 | $13.81 | 52238 |
| 2022-02-09 | 14.17 | $13.93 | 59239 |
| 2022-02-08 | 14.20 | $13.95 | 68500 |
| 2022-02-07 | 14.22 | $13.88 | 76800 |
| 2022-02-04 | 14.26 | $13.72 | 75600 |
| 2022-02-03 | 14.31 | $13.88 | 82619 |
| 2022-02-02 | 14.36 | $13.97 | 73538 |
| 2022-02-01 | 14.40 | $13.91 | 58325 |
| 2022-01-31 | 14.45 | $13.84 | 69730 |
| 2022-01-28 | 14.52 | $13.82 | 115700 |
| 2022-01-27 | 14.59 | $13.86 | 109139 |
| 2022-01-26 | 14.67 | $13.94 | 65004 |
| 2022-01-25 | 14.74 | $13.97 | 99700 |
| 2022-01-24 | 14.83 | $13.88 | 178905 |
| 2022-01-21 | 14.93 | $14.18 | 65136 |
| 2022-01-20 | 15.00 | $14.38 | 67000 |
| 2022-01-19 | 15.07 | $14.43 | 153303 |
| 2022-01-18 | 15.14 | $14.65 | 144800 |
| 2022-01-14 | 15.19 | $14.98 | 48600 |
| 2022-01-13 | 15.21 | $15.06 | 85000 |
| 2022-01-12 | 15.23 | $15.13 | 39300 |
| 2022-01-11 | 15.24 | $15.14 | 37424 |
| 2022-01-10 | 15.25 | $15.06 | 42100 |
| 2022-01-07 | 15.26 | $15.11 | 60938 |
| 2022-01-06 | 15.28 | $15.19 | 83445 |
| 2022-01-05 | 15.29 | $15.20 | 87536 |
| 2022-01-04 | 15.30 | $15.39 | 53310 |
| 2022-01-03 | 15.29 | $15.44 | 121445 |
| 2021-12-31 | 15.27 | $15.54 | 69914 |
| 2021-12-30 | 15.25 | $15.50 | 85100 |
| 2021-12-29 | 15.22 | $15.35 | 24900 |
| 2021-12-28 | 15.21 | $15.35 | 34500 |
| 2021-12-27 | 15.19 | $15.37 | 67327 |
| 2021-12-23 | 15.17 | $15.39 | 59224 |
| 2021-12-22 | 15.15 | $15.36 | 19348 |
| 2021-12-21 | 15.13 | $15.28 | 150406 |
| 2021-12-20 | 15.11 | $15.46 | 137400 |
| 2021-12-17 | 15.08 | $15.36 | 29000 |
| 2021-12-16 | 15.05 | $15.37 | 76900 |
| 2021-12-15 | 15.01 | $15.23 | 44044 |
| 2021-12-14 | 14.99 | $15.17 | 50500 |
| 2021-12-13 | 14.97 | $15.19 | 72728 |
| 2021-12-10 | 14.95 | $15.16 | 47115 |
| 2021-12-09 | 14.92 | $15.06 | 28836 |
| 2021-12-08 | 14.91 | $15.02 | 61313 |
| 2021-12-07 | 14.90 | $14.85 | 58300 |
| 2021-12-06 | 14.90 | $14.71 | 92700 |
| 2021-12-03 | 14.92 | $14.71 | 94844 |
| 2021-12-02 | 14.94 | $14.75 | 112600 |
| 2021-12-01 | 14.96 | $14.80 | 96900 |
| 2021-11-30 | 14.98 | $14.85 | 81000 |
| 2021-11-29 | 15.00 | $14.74 | 80900 |
| 2021-11-26 | 15.02 | $14.78 | 51400 |
| 2021-11-24 | 15.05 | $14.92 | 55100 |
| 2021-11-23 | 15.06 | $15.00 | 61600 |
| 2021-11-22 | 15.07 | $15.15 | 42300 |
| 2021-11-19 | 15.06 | $15.23 | 23913 |
| 2021-11-18 | 15.04 | $15.21 | 55520 |
| 2021-11-17 | 15.02 | $15.13 | 31000 |
| 2021-11-16 | 15.01 | $15.23 | 39500 |
| 2021-11-15 | 14.99 | $15.18 | 40900 |
| 2021-11-12 | 14.97 | $15.11 | 44300 |
| 2021-11-11 | 14.96 | $15.08 | 25535 |
| 2021-11-10 | 14.94 | $15.02 | 86214 |
| 2021-11-09 | 14.93 | $15.14 | 59523 |
| 2021-11-08 | 14.91 | $15.23 | 89600 |
| 2021-11-05 | 14.88 | $15.04 | 55305 |
| 2021-11-04 | 14.86 | $14.88 | 46542 |
| 2021-11-03 | 14.86 | $14.79 | 49100 |
| 2021-11-02 | 14.87 | $14.86 | 48600 |
| 2021-11-01 | 14.87 | $14.80 | 88300 |
| 2021-10-29 | 14.88 | $14.73 | 54709 |
| 2021-10-28 | 14.89 | $14.56 | 58500 |
| 2021-10-27 | 14.93 | $14.49 | 162817 |
| 2021-10-26 | 14.97 | $14.68 | 100300 |
| 2021-10-25 | 15.00 | $14.84 | 95526 |
| 2021-10-22 | 15.02 | $14.87 | 76642 |
| 2021-10-21 | 15.04 | $14.87 | 29336 |
| 2021-10-20 | 15.05 | $14.91 | 44112 |
| 2021-10-19 | 15.07 | $14.95 | 43400 |
| 2021-10-18 | 15.08 | $15.08 | 36203 |
| 2021-10-15 | 15.08 | $15.18 | 32524 |
| 2021-10-14 | 15.07 | $15.15 | 87600 |
| 2021-10-13 | 15.06 | $15.29 | 58900 |
| 2021-10-12 | 15.04 | $15.00 | 76100 |
| 2021-10-11 | 15.04 | $14.80 | 52000 |
| 2021-10-08 | 15.07 | $14.80 | 41900 |
| 2021-10-07 | 15.10 | $14.73 | 57226 |
| 2021-10-06 | 15.13 | $14.70 | 61246 |
| 2021-10-05 | 15.18 | $14.71 | 96823 |
| 2021-10-04 | 15.23 | $14.79 | 59000 |
| 2021-10-01 | 15.28 | $14.85 | 77432 |
| 2021-09-30 | 15.32 | $14.80 | 53629 |
| 2021-09-29 | 15.37 | $14.96 | 49904 |
| 2021-09-28 | 15.42 | $14.88 | 134400 |
| 2021-09-27 | 15.48 | $15.17 | 96527 |
| 2021-09-24 | 15.51 | $15.38 | 55932 |
| 2021-09-23 | 15.52 | $15.40 | 78346 |
| 2021-09-22 | 15.53 | $15.44 | 30800 |
| 2021-09-21 | 15.54 | $15.48 | 20400 |
| 2021-09-20 | 15.55 | $15.52 | 35100 |
| 2021-09-17 | 15.55 | $15.59 | 39600 |
| 2021-09-16 | 15.55 | $15.50 | 56536 |
| 2021-09-15 | 15.55 | $15.56 | 125100 |
| 2021-09-14 | 15.55 | $15.55 | 59608 |
| 2021-09-13 | 15.55 | $15.58 | 27919 |
| 2021-09-10 | 15.55 | $15.57 | 49400 |
| 2021-09-09 | 15.55 | $15.54 | 136900 |
| 2021-09-08 | 15.55 | $15.47 | 29100 |
| 2021-09-07 | 15.56 | $15.49 | 22800 |
| 2021-09-03 | 15.57 | $15.47 | 39118 |
| 2021-09-02 | 15.58 | $15.57 | 71412 |
| 2021-09-01 | 15.58 | $15.65 | 49000 |
| 2021-08-31 | 15.57 | $15.62 | 27714 |
| 2021-08-30 | 15.56 | $15.62 | 43308 |
| 2021-08-27 | 15.56 | $15.66 | 37749 |
| 2021-08-26 | 15.55 | $15.65 | 22900 |
| 2021-08-25 | 15.54 | $15.62 | 26900 |
| 2021-08-24 | 15.53 | $15.57 | 68627 |
| 2021-08-23 | 15.52 | $15.50 | 57937 |
| 2021-08-20 | 15.53 | $15.54 | 61249 |
| 2021-08-19 | 15.53 | $15.56 | 40417 |
| 2021-08-18 | 15.52 | $15.57 | 57200 |
| 2021-08-17 | 15.52 | $15.62 | 48400 |
| 2021-08-16 | 15.51 | $15.60 | 86200 |
| 2021-08-13 | 15.50 | $15.57 | 52200 |
| 2021-08-12 | 15.49 | $15.59 | 62339 |
| 2021-08-11 | 15.48 | $15.82 | 83818 |
| 2021-08-10 | 15.44 | $15.51 | 47149 |
| 2021-08-09 | 15.44 | $15.52 | 61241 |
| 2021-08-06 | 15.43 | $15.47 | 48616 |
| 2021-08-05 | 15.42 | $15.40 | 37900 |
| 2021-08-04 | 15.42 | $15.47 | 55241 |
| 2021-08-03 | 15.42 | $15.52 | 82549 |
| 2021-08-02 | 15.41 | $15.46 | 71925 |
| 2021-07-30 | 15.40 | $15.49 | 41321 |
| 2021-07-29 | 15.39 | $15.49 | 37200 |
| 2021-07-28 | 15.38 | $15.38 | 38400 |
| 2021-07-27 | 15.38 | $15.41 | 30700 |
| 2021-07-26 | 15.38 | $15.35 | 31015 |
| 2021-07-23 | 15.38 | $15.26 | 58416 |
| 2021-07-22 | 15.40 | $15.23 | 32936 |
| 2021-07-21 | 15.42 | $15.26 | 63700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.11
2026-02-09
Close Price
$10.09
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.76
Average
10.85
Maximum
15.60
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 10.11 | $10.09 | — |
| 2026-02-06 | 10.11 | $10.09 | 225010 |
| 2026-02-05 | 10.11 | $10.10 | 110200 |
| 2026-02-04 | 10.11 | $10.13 | 81646 |
| 2026-02-03 | 10.10 | $10.12 | 106700 |
| 2026-02-02 | 10.10 | $10.13 | 59930 |
| 2026-01-30 | 10.10 | $10.17 | 68548 |
| 2026-01-29 | 10.09 | $10.13 | 48600 |
| 2026-01-28 | 10.08 | $10.07 | 111000 |
| 2026-01-27 | 10.08 | $10.08 | 186543 |
| 2026-01-26 | 10.07 | $10.05 | 186010 |
| 2026-01-23 | 10.07 | $10.08 | 132110 |
| 2026-01-22 | 10.06 | $10.04 | 54939 |
| 2026-01-21 | 10.06 | $10.12 | 130800 |
| 2026-01-20 | 10.04 | $10.11 | 171118 |
| 2026-01-16 | 10.03 | $10.20 | 88225 |
| 2026-01-15 | 10.01 | $10.12 | 26934 |
| 2026-01-14 | 9.99 | $10.10 | 97700 |
| 2026-01-13 | 9.98 | $10.09 | 100700 |
| 2026-01-12 | 9.96 | $10.07 | 73544 |
| 2026-01-09 | 9.95 | $10.06 | 81200 |
| 2026-01-08 | 9.94 | $10.06 | 143700 |
| 2026-01-07 | 9.93 | $10.02 | 247446 |
| 2026-01-06 | 9.92 | $9.98 | 44000 |
| 2026-01-05 | 9.91 | $9.95 | 64245 |
| 2026-01-02 | 9.91 | $9.94 | 69900 |
| 2025-12-31 | 9.91 | $10.03 | 277903 |
| 2025-12-30 | 9.90 | $9.92 | 206000 |
| 2025-12-29 | 9.90 | $9.83 | 372413 |
| 2025-12-26 | 9.91 | $9.84 | 355800 |
| 2025-12-24 | 9.92 | $9.84 | 205600 |
| 2025-12-23 | 9.93 | $9.83 | 392500 |
| 2025-12-22 | 9.94 | $9.86 | 92122 |
| 2025-12-19 | 9.94 | $9.92 | 108200 |
| 2025-12-18 | 9.95 | $9.92 | 170200 |
| 2025-12-17 | 9.95 | $9.91 | 246300 |
| 2025-12-16 | 9.95 | $9.90 | 240316 |
| 2025-12-15 | 9.96 | $9.87 | 235600 |
| 2025-12-12 | 9.96 | $9.91 | 191024 |
| 2025-12-11 | 9.97 | $10.03 | 136200 |
| 2025-12-10 | 9.96 | $10.05 | 136805 |
| 2025-12-09 | 9.96 | $10.01 | 101000 |
| 2025-12-08 | 9.95 | $10.00 | 135600 |
| 2025-12-05 | 9.95 | $9.97 | 61839 |
| 2025-12-04 | 9.95 | $9.98 | 102724 |
| 2025-12-03 | 9.95 | $9.94 | 189506 |
| 2025-12-02 | 9.95 | $9.92 | 109400 |
| 2025-12-01 | 9.96 | $9.94 | 100700 |
| 2025-11-28 | 9.96 | $9.95 | 37004 |
| 2025-11-26 | 9.97 | $9.93 | 66235 |
| 2025-11-25 | 9.97 | $9.93 | 99145 |
| 2025-11-24 | 9.98 | $9.92 | 83200 |
| 2025-11-21 | 9.99 | $9.86 | 166548 |
| 2025-11-20 | 10.01 | $9.87 | 76036 |
| 2025-11-19 | 10.03 | $9.93 | 139402 |
| 2025-11-18 | 10.04 | $9.97 | 57600 |
| 2025-11-17 | 10.05 | $9.95 | 100507 |
| 2025-11-14 | 10.06 | $10.03 | 78800 |
| 2025-11-13 | 10.07 | $10.09 | 42800 |
| 2025-11-12 | 10.07 | $10.14 | 119819 |
| 2025-11-11 | 10.06 | $10.04 | 25549 |
| 2025-11-10 | 10.06 | $10.02 | 39910 |
| 2025-11-07 | 10.07 | $9.96 | 113809 |
| 2025-11-06 | 10.08 | $10.00 | 87406 |
| 2025-11-05 | 10.08 | $9.98 | 117000 |
| 2025-11-04 | 10.09 | $10.02 | 109805 |
| 2025-11-03 | 10.10 | $10.06 | 149600 |
| 2025-10-31 | 10.10 | $10.15 | 107115 |
| 2025-10-30 | 10.09 | $10.14 | 134028 |
| 2025-10-29 | 10.08 | $10.13 | 277500 |
| 2025-10-28 | 10.07 | $10.20 | 256500 |
| 2025-10-27 | 10.05 | $10.20 | 291300 |
| 2025-10-24 | 10.04 | $10.09 | 183327 |
| 2025-10-23 | 10.03 | $10.10 | 124133 |
| 2025-10-22 | 10.02 | $10.09 | 152332 |
| 2025-10-21 | 10.01 | $10.09 | 143125 |
| 2025-10-20 | 10.01 | $9.99 | 103145 |
| 2025-10-17 | 10.01 | $9.94 | 139400 |
| 2025-10-16 | 10.01 | $9.98 | 97325 |
| 2025-10-15 | 10.02 | $10.04 | 90049 |
| 2025-10-14 | 10.02 | $10.08 | 74013 |
| 2025-10-13 | 10.01 | $10.07 | 102415 |
| 2025-10-10 | 10.01 | $10.01 | 86149 |
| 2025-10-09 | 10.01 | $9.98 | 74500 |
| 2025-10-08 | 10.01 | $10.08 | 137810 |
| 2025-10-07 | 10.01 | $9.97 | 46631 |
| 2025-10-06 | 10.01 | $9.92 | 122800 |
| 2025-10-03 | 10.03 | $9.95 | 86200 |
| 2025-10-02 | 10.03 | $10.03 | 138400 |
| 2025-10-01 | 10.03 | $10.10 | 144900 |
| 2025-09-30 | 10.02 | $10.05 | 89400 |
| 2025-09-29 | 10.01 | $9.97 | 77420 |
| 2025-09-26 | 10.01 | $9.95 | 82320 |
| 2025-09-25 | 10.01 | $9.93 | 150900 |
| 2025-09-24 | 10.01 | $9.96 | 114300 |
| 2025-09-23 | 10.00 | $9.98 | 155300 |
| 2025-09-22 | 9.99 | $10.09 | 63800 |
| 2025-09-19 | 9.97 | $10.17 | 232600 |
| 2025-09-18 | 9.94 | $10.07 | 192532 |
| 2025-09-17 | 9.91 | $10.10 | 152600 |
| 2025-09-16 | 9.88 | $10.05 | 134133 |
| 2025-09-15 | 9.86 | $10.11 | 46400 |
| 2025-09-12 | 9.82 | $10.16 | 118244 |
| 2025-09-11 | 9.78 | $10.05 | 59002 |
| 2025-09-10 | 9.75 | $10.01 | 108626 |
| 2025-09-09 | 9.73 | $9.94 | 72728 |
| 2025-09-08 | 9.71 | $9.95 | 122843 |
| 2025-09-05 | 9.68 | $9.81 | 147249 |
| 2025-09-04 | 9.67 | $9.67 | 161131 |
| 2025-09-03 | 9.67 | $9.67 | 162602 |
| 2025-09-02 | 9.68 | $9.64 | 202918 |
| 2025-08-29 | 9.68 | $9.68 | 299000 |
| 2025-08-28 | 9.68 | $9.59 | 110227 |
| 2025-08-27 | 9.69 | $9.65 | 122427 |
| 2025-08-26 | 9.70 | $9.65 | 65608 |
| 2025-08-25 | 9.70 | $9.67 | 50647 |
| 2025-08-22 | 9.70 | $9.66 | 106100 |
| 2025-08-21 | 9.70 | $9.55 | 134235 |
| 2025-08-20 | 9.71 | $9.63 | 148508 |
| 2025-08-19 | 9.71 | $9.66 | 179000 |
| 2025-08-18 | 9.71 | $9.74 | 100500 |
| 2025-08-15 | 9.71 | $9.79 | 105329 |
| 2025-08-14 | 9.69 | $9.88 | 109705 |
| 2025-08-13 | 9.66 | $9.83 | 93400 |
| 2025-08-12 | 9.64 | $9.81 | 218131 |
| 2025-08-11 | 9.62 | $9.80 | 178315 |
| 2025-08-08 | 9.60 | $9.67 | 207400 |
| 2025-08-07 | 9.59 | $9.69 | 92600 |
| 2025-08-06 | 9.57 | $9.68 | 152000 |
| 2025-08-05 | 9.56 | $9.69 | 84040 |
| 2025-08-04 | 9.55 | $9.65 | 74900 |
| 2025-08-01 | 9.53 | $9.57 | 99426 |
| 2025-07-31 | 9.53 | $9.57 | 123530 |
| 2025-07-30 | 9.53 | $9.52 | 119504 |
| 2025-07-29 | 9.53 | $9.53 | 80715 |
| 2025-07-28 | 9.53 | $9.54 | 62934 |
| 2025-07-25 | 9.53 | $9.55 | 77900 |
| 2025-07-24 | 9.53 | $9.55 | 128033 |
| 2025-07-23 | 9.53 | $9.54 | 79800 |
| 2025-07-22 | 9.53 | $9.53 | 141639 |
| 2025-07-21 | 9.53 | $9.53 | 77600 |
| 2025-07-18 | 9.53 | $9.50 | 67100 |
| 2025-07-17 | 9.54 | $9.50 | 189422 |
| 2025-07-16 | 9.54 | $9.44 | 144518 |
| 2025-07-15 | 9.55 | $9.47 | 81800 |
| 2025-07-14 | 9.56 | $9.54 | 83907 |
| 2025-07-11 | 9.56 | $9.51 | 94315 |
| 2025-07-10 | 9.56 | $9.58 | 80500 |
| 2025-07-09 | 9.56 | $9.57 | 91328 |
| 2025-07-08 | 9.56 | $9.58 | 54408 |
| 2025-07-07 | 9.55 | $9.62 | 172600 |
| 2025-07-03 | 9.54 | $9.64 | 51800 |
| 2025-07-02 | 9.53 | $9.65 | 105100 |
| 2025-07-01 | 9.52 | $9.57 | 80707 |
| 2025-06-30 | 9.52 | $9.59 | 147461 |
| 2025-06-27 | 9.51 | $9.47 | 116900 |
| 2025-06-26 | 9.51 | $9.51 | 171710 |
| 2025-06-25 | 9.52 | $9.48 | 59400 |
| 2025-06-24 | 9.52 | $9.51 | 47138 |
| 2025-06-23 | 9.52 | $9.51 | 36439 |
| 2025-06-20 | 9.53 | $9.49 | 180546 |
| 2025-06-18 | 9.53 | $9.52 | 99600 |
| 2025-06-17 | 9.53 | $9.53 | 50600 |
| 2025-06-16 | 9.54 | $9.53 | 75231 |
| 2025-06-13 | 9.54 | $9.50 | 85617 |
| 2025-06-12 | 9.55 | $9.58 | 57014 |
| 2025-06-11 | 9.55 | $9.54 | 78130 |
| 2025-06-10 | 9.55 | $9.48 | 98800 |
| 2025-06-09 | 9.56 | $9.53 | 85724 |
| 2025-06-06 | 9.57 | $9.49 | 72026 |
| 2025-06-05 | 9.59 | $9.49 | 68504 |
| 2025-06-04 | 9.60 | $9.55 | 82300 |
| 2025-06-03 | 9.61 | $9.53 | 143824 |
| 2025-06-02 | 9.63 | $9.55 | 62814 |
| 2025-05-30 | 9.64 | $9.59 | 69902 |
| 2025-05-29 | 9.65 | $9.57 | 68100 |
| 2025-05-28 | 9.66 | $9.59 | 206336 |
| 2025-05-27 | 9.67 | $9.63 | 94632 |
| 2025-05-23 | 9.68 | $9.53 | 76800 |
| 2025-05-22 | 9.70 | $9.55 | 111306 |
| 2025-05-21 | 9.71 | $9.47 | 101300 |
| 2025-05-20 | 9.74 | $9.68 | 52120 |
| 2025-05-19 | 9.74 | $9.70 | 57000 |
| 2025-05-16 | 9.74 | $9.72 | 45400 |
| 2025-05-15 | 9.73 | $9.74 | 41311 |
| 2025-05-14 | 9.72 | $9.74 | 74108 |
| 2025-05-13 | 9.72 | $9.79 | 80700 |
| 2025-05-12 | 9.70 | $9.75 | 60935 |
| 2025-05-09 | 9.69 | $9.79 | 19600 |
| 2025-05-08 | 9.67 | $9.77 | 68400 |
| 2025-05-07 | 9.65 | $9.76 | 52026 |
| 2025-05-06 | 9.63 | $9.78 | 48100 |
| 2025-05-05 | 9.61 | $9.77 | 84443 |
| 2025-05-02 | 9.59 | $9.80 | 90500 |
| 2025-05-01 | 9.56 | $9.78 | 105100 |
| 2025-04-30 | 9.54 | $9.71 | 109631 |
| 2025-04-29 | 9.53 | $9.62 | 115900 |
| 2025-04-28 | 9.53 | $9.63 | 75339 |
| 2025-04-25 | 9.53 | $9.70 | 308908 |
| 2025-04-24 | 9.52 | $9.54 | 136716 |
| 2025-04-23 | 9.53 | $9.48 | 164322 |
| 2025-04-22 | 9.55 | $9.40 | 183500 |
| 2025-04-21 | 9.58 | $9.33 | 191307 |
| 2025-04-17 | 9.62 | $9.55 | 118611 |
| 2025-04-16 | 9.64 | $9.51 | 178020 |
| 2025-04-15 | 9.67 | $9.57 | 152400 |
| 2025-04-14 | 9.69 | $9.50 | 176000 |
| 2025-04-11 | 9.72 | $9.38 | 203900 |
| 2025-04-10 | 9.77 | $9.20 | 468418 |
| 2025-04-09 | 9.84 | $9.45 | 352708 |
| 2025-04-08 | 9.88 | $9.27 | 474332 |
| 2025-04-07 | 9.95 | $9.68 | 127247 |
| 2025-04-04 | 9.98 | $9.90 | 126307 |
| 2025-04-03 | 9.99 | $9.94 | 124000 |
| 2025-04-02 | 9.99 | $9.95 | 90526 |
| 2025-04-01 | 10.00 | $9.99 | 63600 |
| 2025-03-31 | 10.00 | $9.90 | 83312 |
| 2025-03-28 | 10.01 | $9.95 | 112500 |
| 2025-03-27 | 10.02 | $9.93 | 85401 |
| 2025-03-26 | 10.03 | $9.99 | 121900 |
| 2025-03-25 | 10.04 | $10.10 | 44508 |
| 2025-03-24 | 10.04 | $10.22 | 205331 |
| 2025-03-21 | 10.02 | $10.06 | 90200 |
| 2025-03-20 | 10.02 | $10.01 | 81000 |
| 2025-03-19 | 10.03 | $9.97 | 105600 |
| 2025-03-18 | 10.04 | $9.96 | 119900 |
| 2025-03-17 | 10.06 | $9.93 | 51700 |
| 2025-03-14 | 10.08 | $9.94 | 107648 |
| 2025-03-13 | 10.09 | $9.94 | 72718 |
| 2025-03-12 | 10.11 | $9.97 | 107800 |
| 2025-03-11 | 10.13 | $10.00 | 61300 |
| 2025-03-10 | 10.15 | $10.06 | 76000 |
| 2025-03-07 | 10.16 | $10.02 | 82500 |
| 2025-03-06 | 10.17 | $10.11 | 55221 |
| 2025-03-05 | 10.18 | $10.15 | 69147 |
| 2025-03-04 | 10.19 | $10.10 | 86342 |
| 2025-03-03 | 10.20 | $10.21 | 91900 |
| 2025-02-28 | 10.20 | $10.22 | 73407 |
| 2025-02-27 | 10.20 | $10.20 | 50808 |
| 2025-02-26 | 10.20 | $10.19 | 44100 |
| 2025-02-25 | 10.20 | $10.19 | 54500 |
| 2025-02-24 | 10.20 | $10.11 | 80300 |
| 2025-02-21 | 10.21 | $10.19 | 53925 |
| 2025-02-20 | 10.21 | $10.18 | 79748 |
| 2025-02-19 | 10.21 | $10.23 | 54000 |
| 2025-02-18 | 10.20 | $10.18 | 80047 |
| 2025-02-14 | 10.20 | $10.20 | 59600 |
| 2025-02-13 | 10.20 | $10.16 | 63614 |
| 2025-02-12 | 10.20 | $10.13 | 83900 |
| 2025-02-11 | 10.20 | $10.24 | 15918 |
| 2025-02-10 | 10.19 | $10.25 | 80300 |
| 2025-02-07 | 10.18 | $10.27 | 33128 |
| 2025-02-06 | 10.16 | $10.29 | 73700 |
| 2025-02-05 | 10.15 | $10.29 | 53820 |
| 2025-02-04 | 10.12 | $10.26 | 66500 |
| 2025-02-03 | 10.10 | $10.20 | 41800 |
| 2025-01-31 | 10.09 | $10.25 | 74000 |
| 2025-01-30 | 10.07 | $10.20 | 56200 |
| 2025-01-29 | 10.05 | $10.12 | 95924 |
| 2025-01-28 | 10.04 | $10.12 | 84500 |
| 2025-01-27 | 10.02 | $10.16 | 182828 |
| 2025-01-24 | 10.01 | $10.07 | 52427 |
| 2025-01-23 | 9.99 | $10.01 | 88617 |
| 2025-01-22 | 9.99 | $10.08 | 61638 |
| 2025-01-21 | 9.97 | $10.12 | 57338 |
| 2025-01-17 | 9.95 | $10.09 | 70000 |
| 2025-01-16 | 9.94 | $10.09 | 54800 |
| 2025-01-15 | 9.92 | $10.02 | 59100 |
| 2025-01-14 | 9.91 | $9.93 | 42634 |
| 2025-01-13 | 9.92 | $9.89 | 96000 |
| 2025-01-10 | 9.92 | $9.90 | 90012 |
| 2025-01-08 | 9.94 | $9.96 | 62400 |
| 2025-01-07 | 9.94 | $9.96 | 44700 |
| 2025-01-06 | 9.95 | $9.97 | 86700 |
| 2025-01-03 | 9.96 | $10.00 | 71216 |
| 2025-01-02 | 9.97 | $9.97 | 128900 |
| 2024-12-31 | 9.98 | $9.86 | 384600 |
| 2024-12-30 | 10.01 | $9.83 | 401600 |
| 2024-12-27 | 10.04 | $9.79 | 188500 |
| 2024-12-26 | 10.08 | $9.83 | 256524 |
| 2024-12-24 | 10.12 | $9.82 | 97248 |
| 2024-12-23 | 10.16 | $9.82 | 224800 |
| 2024-12-20 | 10.20 | $9.84 | 221936 |
| 2024-12-19 | 10.24 | $9.90 | 229849 |
| 2024-12-18 | 10.28 | $9.99 | 205021 |
| 2024-12-17 | 10.31 | $10.05 | 162000 |
| 2024-12-16 | 10.33 | $10.12 | 142600 |
| 2024-12-13 | 10.35 | $10.26 | 90700 |
| 2024-12-12 | 10.35 | $10.36 | 103914 |
| 2024-12-11 | 10.35 | $10.44 | 242239 |
| 2024-12-10 | 10.33 | $10.42 | 179633 |
| 2024-12-09 | 10.32 | $10.35 | 118000 |
| 2024-12-06 | 10.31 | $10.35 | 161300 |
| 2024-12-05 | 10.30 | $10.36 | 142628 |
| 2024-12-04 | 10.30 | $10.46 | 126820 |
| 2024-12-03 | 10.27 | $10.44 | 131900 |
| 2024-12-02 | 10.25 | $10.39 | 127229 |
| 2024-11-29 | 10.24 | $10.45 | 21100 |
| 2024-11-27 | 10.21 | $10.35 | 38400 |
| 2024-11-26 | 10.20 | $10.25 | 75100 |
| 2024-11-25 | 10.19 | $10.27 | 122000 |
| 2024-11-22 | 10.19 | $10.19 | 98900 |
| 2024-11-21 | 10.19 | $10.15 | 67328 |
| 2024-11-20 | 10.19 | $10.14 | 82806 |
| 2024-11-19 | 10.19 | $10.14 | 134500 |
| 2024-11-18 | 10.20 | $10.16 | 122700 |
| 2024-11-15 | 10.21 | $10.15 | 58100 |
| 2024-11-14 | 10.22 | $10.25 | 113040 |
| 2024-11-13 | 10.22 | $10.23 | 242330 |
| 2024-11-12 | 10.22 | $10.21 | 108100 |
| 2024-11-11 | 10.23 | $10.28 | 65400 |
| 2024-11-08 | 10.23 | $10.29 | 66447 |
| 2024-11-07 | 10.23 | $10.22 | 141200 |
| 2024-11-06 | 10.25 | $10.12 | 192400 |
| 2024-11-05 | 10.27 | $10.22 | 72600 |
| 2024-11-04 | 10.29 | $10.14 | 152418 |
| 2024-11-01 | 10.31 | $10.14 | 200500 |
| 2024-10-31 | 10.34 | $10.21 | 260137 |
| 2024-10-30 | 10.36 | $10.14 | 194541 |
| 2024-10-29 | 10.39 | $10.10 | 166500 |
| 2024-10-28 | 10.43 | $10.18 | 215548 |
| 2024-10-25 | 10.47 | $10.23 | 102000 |
| 2024-10-24 | 10.50 | $10.18 | 80920 |
| 2024-10-23 | 10.53 | $10.26 | 197600 |
| 2024-10-22 | 10.56 | $10.42 | 80301 |
| 2024-10-21 | 10.58 | $10.54 | 36500 |
| 2024-10-18 | 10.58 | $10.57 | 45622 |
| 2024-10-17 | 10.59 | $10.56 | 38400 |
| 2024-10-16 | 10.59 | $10.53 | 69928 |
| 2024-10-15 | 10.60 | $10.52 | 43500 |
| 2024-10-14 | 10.61 | $10.59 | 59203 |
| 2024-10-11 | 10.61 | $10.61 | 39535 |
| 2024-10-10 | 10.61 | $10.60 | 45600 |
| 2024-10-09 | 10.61 | $10.58 | 138000 |
| 2024-10-08 | 10.62 | $10.57 | 59200 |
| 2024-10-07 | 10.62 | $10.57 | 56249 |
| 2024-10-04 | 10.63 | $10.59 | 69000 |
| 2024-10-03 | 10.63 | $10.65 | 65507 |
| 2024-10-02 | 10.63 | $10.70 | 51500 |
| 2024-10-01 | 10.62 | $10.72 | 113600 |
| 2024-09-30 | 10.61 | $10.57 | 75045 |
| 2024-09-27 | 10.61 | $10.56 | 61348 |
| 2024-09-26 | 10.61 | $10.60 | 83700 |
| 2024-09-25 | 10.61 | $10.61 | 45200 |
| 2024-09-24 | 10.61 | $10.60 | 55100 |
| 2024-09-23 | 10.61 | $10.58 | 71900 |
| 2024-09-20 | 10.61 | $10.66 | 24300 |
| 2024-09-19 | 10.60 | $10.66 | 44600 |
| 2024-09-18 | 10.59 | $10.63 | 100400 |
| 2024-09-17 | 10.58 | $10.60 | 154338 |
| 2024-09-16 | 10.57 | $10.67 | 67713 |
| 2024-09-13 | 10.56 | $10.70 | 80718 |
| 2024-09-12 | 10.54 | $10.65 | 188900 |
| 2024-09-11 | 10.53 | $10.65 | 94500 |
| 2024-09-10 | 10.51 | $10.56 | 95200 |
| 2024-09-09 | 10.51 | $10.57 | 70900 |
| 2024-09-06 | 10.50 | $10.50 | 141110 |
| 2024-09-05 | 10.50 | $10.54 | 65738 |
| 2024-09-04 | 10.50 | $10.51 | 95800 |
| 2024-09-03 | 10.49 | $10.51 | 82928 |
| 2024-08-30 | 10.49 | $10.50 | 34700 |
| 2024-08-29 | 10.48 | $10.51 | 59042 |
| 2024-08-28 | 10.47 | $10.49 | 71016 |
| 2024-08-27 | 10.47 | $10.53 | 66131 |
| 2024-08-26 | 10.46 | $10.53 | 78400 |
| 2024-08-23 | 10.44 | $10.49 | 86113 |
| 2024-08-22 | 10.43 | $10.43 | 59900 |
| 2024-08-21 | 10.43 | $10.46 | 108200 |
| 2024-08-20 | 10.41 | $10.50 | 47409 |
| 2024-08-19 | 10.40 | $10.48 | 36934 |
| 2024-08-16 | 10.38 | $10.49 | 91000 |
| 2024-08-15 | 10.36 | $10.45 | 62818 |
| 2024-08-14 | 10.34 | $10.55 | 69300 |
| 2024-08-13 | 10.31 | $10.52 | 159200 |
| 2024-08-12 | 10.29 | $10.49 | 109002 |
| 2024-08-09 | 10.26 | $10.41 | 194200 |
| 2024-08-08 | 10.24 | $10.38 | 89200 |
| 2024-08-07 | 10.22 | $10.40 | 210700 |
| 2024-08-06 | 10.20 | $10.33 | 104737 |
| 2024-08-05 | 10.19 | $10.15 | 193148 |
| 2024-08-02 | 10.19 | $10.34 | 222211 |
| 2024-08-01 | 10.17 | $10.32 | 116813 |
| 2024-07-31 | 10.16 | $10.23 | 122212 |
| 2024-07-30 | 10.15 | $10.16 | 59124 |
| 2024-07-29 | 10.15 | $10.20 | 94928 |
| 2024-07-26 | 10.14 | $10.19 | 97700 |
| 2024-07-25 | 10.14 | $10.14 | 52106 |
| 2024-07-24 | 10.14 | $10.13 | 96513 |
| 2024-07-23 | 10.14 | $10.13 | 63900 |
| 2024-07-22 | 10.14 | $10.09 | 142528 |
| 2024-07-19 | 10.15 | $10.04 | 54903 |
| 2024-07-18 | 10.16 | $10.05 | 124000 |
| 2024-07-17 | 10.16 | $10.14 | 39344 |
| 2024-07-16 | 10.16 | $10.20 | 88911 |
| 2024-07-15 | 10.16 | $10.18 | 107505 |
| 2024-07-12 | 10.15 | $10.24 | 278814 |
| 2024-07-11 | 10.14 | $10.24 | 110100 |
| 2024-07-10 | 10.13 | $10.15 | 51327 |
| 2024-07-09 | 10.13 | $10.13 | 77426 |
| 2024-07-08 | 10.13 | $10.14 | 49800 |
| 2024-07-05 | 10.12 | $10.14 | 162900 |
| 2024-07-03 | 10.12 | $10.19 | 37807 |
| 2024-07-02 | 10.11 | $10.15 | 70828 |
| 2024-07-01 | 10.11 | $10.15 | 183800 |
| 2024-06-28 | 10.10 | $10.21 | 77147 |
| 2024-06-27 | 10.09 | $10.13 | 101528 |
| 2024-06-26 | 10.08 | $10.12 | 80148 |
| 2024-06-25 | 10.07 | $10.07 | 53322 |
| 2024-06-24 | 10.07 | $10.05 | 64930 |
| 2024-06-21 | 10.07 | $10.05 | 36244 |
| 2024-06-20 | 10.07 | $10.06 | 67700 |
| 2024-06-18 | 10.06 | $10.10 | 54113 |
| 2024-06-17 | 10.06 | $10.09 | 58714 |
| 2024-06-14 | 10.05 | $10.10 | 48440 |
| 2024-06-13 | 10.05 | $10.18 | 97200 |
| 2024-06-12 | 10.03 | $10.15 | 70700 |
| 2024-06-11 | 10.02 | $10.12 | 73100 |
| 2024-06-10 | 10.01 | $10.07 | 92600 |
| 2024-06-07 | 10.01 | $10.01 | 59000 |
| 2024-06-06 | 10.01 | $10.05 | 57910 |
| 2024-06-05 | 10.01 | $10.06 | 87813 |
| 2024-06-04 | 10.00 | $10.03 | 68740 |
| 2024-06-03 | 10.00 | $10.01 | 113934 |
| 2024-05-31 | 10.00 | $9.94 | 90104 |
| 2024-05-30 | 10.01 | $9.90 | 46300 |
| 2024-05-29 | 10.03 | $9.89 | 203700 |
| 2024-05-28 | 10.04 | $9.94 | 119605 |
| 2024-05-24 | 10.05 | $10.02 | 77500 |
| 2024-05-23 | 10.05 | $10.01 | 72123 |
| 2024-05-22 | 10.05 | $10.02 | 183821 |
| 2024-05-21 | 10.05 | $10.08 | 67949 |
| 2024-05-20 | 10.05 | $10.08 | 105800 |
| 2024-05-17 | 10.04 | $10.07 | 70348 |
| 2024-05-16 | 10.04 | $10.05 | 80916 |
| 2024-05-15 | 10.03 | $10.06 | 136200 |
| 2024-05-14 | 10.03 | $10.02 | 99727 |
| 2024-05-13 | 10.03 | $10.05 | 112835 |
| 2024-05-10 | 10.02 | $10.07 | 98300 |
| 2024-05-09 | 10.02 | $10.13 | 84416 |
| 2024-05-08 | 10.00 | $10.12 | 45600 |
| 2024-05-07 | 9.99 | $10.10 | 125340 |
| 2024-05-06 | 9.98 | $10.06 | 89700 |
| 2024-05-03 | 9.97 | $10.03 | 226300 |
| 2024-05-02 | 9.97 | $9.98 | 40200 |
| 2024-05-01 | 9.97 | $9.95 | 117524 |
| 2024-04-30 | 9.98 | $9.92 | 50700 |
| 2024-04-29 | 9.99 | $9.95 | 51905 |
| 2024-04-26 | 10.00 | $9.95 | 66232 |
| 2024-04-25 | 10.02 | $9.94 | 40746 |
| 2024-04-24 | 10.03 | $9.99 | 69200 |
| 2024-04-23 | 10.04 | $10.02 | 101800 |
| 2024-04-22 | 10.05 | $9.93 | 98700 |
| 2024-04-19 | 10.07 | $9.96 | 58132 |
| 2024-04-18 | 10.09 | $9.95 | 71501 |
| 2024-04-17 | 10.11 | $9.99 | 84349 |
| 2024-04-16 | 10.13 | $9.94 | 79208 |
| 2024-04-15 | 10.16 | $9.94 | 62135 |
| 2024-04-12 | 10.19 | $10.02 | 59624 |
| 2024-04-11 | 10.21 | $10.07 | 56800 |
| 2024-04-10 | 10.23 | $10.06 | 51700 |
| 2024-04-09 | 10.25 | $10.21 | 56546 |
| 2024-04-08 | 10.26 | $10.19 | 98101 |
| 2024-04-05 | 10.27 | $10.15 | 31100 |
| 2024-04-04 | 10.29 | $10.19 | 92500 |
| 2024-04-03 | 10.30 | $10.18 | 116900 |
| 2024-04-02 | 10.32 | $10.23 | 109900 |
| 2024-04-01 | 10.33 | $10.25 | 95729 |
| 2024-03-28 | 10.34 | $10.33 | 126422 |
| 2024-03-27 | 10.34 | $10.31 | 118014 |
| 2024-03-26 | 10.35 | $10.25 | 72721 |
| 2024-03-25 | 10.36 | $10.25 | 128200 |
| 2024-03-22 | 10.37 | $10.31 | 126200 |
| 2024-03-21 | 10.37 | $10.32 | 46531 |
| 2024-03-20 | 10.37 | $10.35 | 86211 |
| 2024-03-19 | 10.37 | $10.37 | 40300 |
| 2024-03-18 | 10.37 | $10.42 | 108302 |
| 2024-03-15 | 10.37 | $10.34 | 42600 |
| 2024-03-14 | 10.37 | $10.31 | 110500 |
| 2024-03-13 | 10.37 | $10.41 | 113940 |
| 2024-03-12 | 10.36 | $10.43 | 115700 |
| 2024-03-11 | 10.36 | $10.45 | 75300 |
| 2024-03-08 | 10.34 | $10.44 | 100026 |
| 2024-03-07 | 10.33 | $10.42 | 79203 |
| 2024-03-06 | 10.32 | $10.39 | 46033 |
| 2024-03-05 | 10.31 | $10.34 | 71100 |
| 2024-03-04 | 10.30 | $10.35 | 50300 |
| 2024-03-01 | 10.29 | $10.36 | 86800 |
| 2024-02-29 | 10.29 | $10.28 | 98631 |
| 2024-02-28 | 10.28 | $10.30 | 63701 |
| 2024-02-27 | 10.28 | $10.23 | 120031 |
| 2024-02-26 | 10.28 | $10.27 | 122700 |
| 2024-02-23 | 10.28 | $10.36 | 66900 |
| 2024-02-22 | 10.26 | $10.37 | 72100 |
| 2024-02-21 | 10.24 | $10.35 | 73903 |
| 2024-02-20 | 10.23 | $10.33 | 62600 |
| 2024-02-16 | 10.21 | $10.30 | 65500 |
| 2024-02-15 | 10.19 | $10.33 | 130223 |
| 2024-02-14 | 10.17 | $10.22 | 73700 |
| 2024-02-13 | 10.16 | $10.22 | 124325 |
| 2024-02-12 | 10.15 | $10.28 | 93135 |
| 2024-02-09 | 10.13 | $10.22 | 139000 |
| 2024-02-08 | 10.11 | $10.18 | 161300 |
| 2024-02-07 | 10.10 | $10.25 | 55600 |
| 2024-02-06 | 10.08 | $10.25 | 80600 |
| 2024-02-05 | 10.06 | $10.11 | 151611 |
| 2024-02-02 | 10.06 | $10.17 | 133402 |
| 2024-02-01 | 10.05 | $10.30 | 197300 |
| 2024-01-31 | 10.03 | $10.11 | 303100 |
| 2024-01-30 | 10.02 | $10.08 | 73800 |
| 2024-01-29 | 10.02 | $10.10 | 95900 |
| 2024-01-26 | 10.02 | $9.99 | 174800 |
| 2024-01-25 | 10.03 | $10.04 | 100331 |
| 2024-01-24 | 10.03 | $9.97 | 107817 |
| 2024-01-23 | 10.04 | $9.95 | 131736 |
| 2024-01-22 | 10.06 | $9.98 | 147017 |
| 2024-01-19 | 10.07 | $9.88 | 110823 |
| 2024-01-18 | 10.09 | $9.85 | 173331 |
| 2024-01-17 | 10.12 | $9.87 | 236200 |
| 2024-01-16 | 10.14 | $9.94 | 220800 |
| 2024-01-12 | 10.16 | $10.08 | 149800 |
| 2024-01-11 | 10.17 | $10.09 | 141601 |
| 2024-01-10 | 10.18 | $10.15 | 162400 |
| 2024-01-09 | 10.17 | $10.23 | 72700 |
| 2024-01-08 | 10.17 | $10.32 | 87334 |
| 2024-01-05 | 10.15 | $10.25 | 48819 |
| 2024-01-04 | 10.13 | $10.29 | 115900 |
| 2024-01-03 | 10.11 | $10.24 | 227300 |
| 2024-01-02 | 10.10 | $10.19 | 92400 |
| 2023-12-29 | 10.08 | $10.07 | 233111 |
| 2023-12-28 | 10.08 | $10.06 | 203935 |
| 2023-12-27 | 10.08 | $10.08 | 219300 |
| 2023-12-26 | 10.07 | $10.03 | 198800 |
| 2023-12-22 | 10.07 | $10.08 | 215662 |
| 2023-12-21 | 10.06 | $10.10 | 269600 |
| 2023-12-20 | 10.05 | $10.08 | 245704 |
| 2023-12-19 | 10.04 | $10.20 | 200400 |
| 2023-12-18 | 10.01 | $10.11 | 189700 |
| 2023-12-15 | 9.99 | $10.28 | 108837 |
| 2023-12-14 | 9.95 | $10.23 | 146421 |
| 2023-12-13 | 9.92 | $10.03 | 148900 |
| 2023-12-12 | 9.90 | $9.98 | 195400 |
| 2023-12-11 | 9.88 | $10.01 | 143428 |
| 2023-12-08 | 9.85 | $10.02 | 178318 |
| 2023-12-07 | 9.82 | $10.08 | 139940 |
| 2023-12-06 | 9.78 | $9.94 | 111100 |
| 2023-12-05 | 9.75 | $9.93 | 156044 |
| 2023-12-04 | 9.71 | $9.90 | 159336 |
| 2023-12-01 | 9.68 | $9.99 | 191307 |
| 2023-11-30 | 9.63 | $9.82 | 160529 |
| 2023-11-29 | 9.60 | $9.89 | 190900 |
| 2023-11-28 | 9.55 | $9.73 | 98008 |
| 2023-11-27 | 9.51 | $9.68 | 135940 |
| 2023-11-24 | 9.47 | $9.71 | 178300 |
| 2023-11-22 | 9.42 | $9.75 | 187115 |
| 2023-11-21 | 9.37 | $9.72 | 306617 |
| 2023-11-20 | 9.31 | $9.74 | 178546 |
| 2023-11-17 | 9.24 | $9.72 | 277341 |
| 2023-11-16 | 9.18 | $9.69 | 230414 |
| 2023-11-15 | 9.11 | $9.45 | 160213 |
| 2023-11-14 | 9.06 | $9.37 | 80800 |
| 2023-11-13 | 9.01 | $9.25 | 81715 |
| 2023-11-10 | 8.98 | $9.23 | 191630 |
| 2023-11-09 | 8.94 | $9.26 | 159400 |
| 2023-11-08 | 8.91 | $9.33 | 165100 |
| 2023-11-07 | 8.86 | $9.29 | 127301 |
| 2023-11-06 | 8.82 | $9.07 | 115925 |
| 2023-11-03 | 8.79 | $9.09 | 195800 |
| 2023-11-02 | 8.77 | $8.96 | 187500 |
| 2023-11-01 | 8.76 | $8.84 | 124000 |
| 2023-10-31 | 8.76 | $8.70 | 95600 |
| 2023-10-30 | 8.77 | $8.65 | 153500 |
| 2023-10-27 | 8.79 | $8.63 | 154300 |
| 2023-10-26 | 8.81 | $8.62 | 140523 |
| 2023-10-25 | 8.84 | $8.59 | 108534 |
| 2023-10-24 | 8.87 | $8.71 | 146803 |
| 2023-10-23 | 8.89 | $8.64 | 160900 |
| 2023-10-20 | 8.92 | $8.75 | 121435 |
| 2023-10-19 | 8.94 | $8.77 | 119100 |
| 2023-10-18 | 8.97 | $8.83 | 58800 |
| 2023-10-17 | 8.99 | $8.86 | 77920 |
| 2023-10-16 | 9.01 | $8.93 | 104839 |
| 2023-10-13 | 9.03 | $9.00 | 110500 |
| 2023-10-12 | 9.04 | $9.02 | 93626 |
| 2023-10-11 | 9.05 | $9.08 | 76300 |
| 2023-10-10 | 9.06 | $8.99 | 179700 |
| 2023-10-09 | 9.08 | $9.04 | 103648 |
| 2023-10-06 | 9.09 | $8.94 | 147400 |
| 2023-10-05 | 9.12 | $8.97 | 172006 |
| 2023-10-04 | 9.15 | $9.01 | 137739 |
| 2023-10-03 | 9.18 | $8.94 | 133000 |
| 2023-10-02 | 9.22 | $8.94 | 261340 |
| 2023-09-29 | 9.26 | $8.87 | 211612 |
| 2023-09-28 | 9.31 | $8.89 | 206522 |
| 2023-09-27 | 9.36 | $8.97 | 172314 |
| 2023-09-26 | 9.41 | $9.13 | 113517 |
| 2023-09-25 | 9.45 | $9.23 | 304923 |
| 2023-09-22 | 9.48 | $9.40 | 157200 |
| 2023-09-21 | 9.49 | $9.36 | 76135 |
| 2023-09-20 | 9.50 | $9.43 | 77015 |
| 2023-09-19 | 9.51 | $9.43 | 158633 |
| 2023-09-18 | 9.53 | $9.42 | 140400 |
| 2023-09-15 | 9.54 | $9.43 | 84600 |
| 2023-09-14 | 9.55 | $9.42 | 58600 |
| 2023-09-13 | 9.57 | $9.49 | 262000 |
| 2023-09-12 | 9.58 | $9.47 | 431000 |
| 2023-09-11 | 9.59 | $9.52 | 147229 |
| 2023-09-08 | 9.60 | $9.59 | 75213 |
| 2023-09-07 | 9.61 | $9.58 | 92900 |
| 2023-09-06 | 9.61 | $9.58 | 102349 |
| 2023-09-05 | 9.62 | $9.61 | 137823 |
| 2023-09-01 | 9.63 | $9.64 | 111800 |
| 2023-08-31 | 9.63 | $9.67 | 153600 |
| 2023-08-30 | 9.63 | $9.60 | 65616 |
| 2023-08-29 | 9.64 | $9.62 | 133500 |
| 2023-08-28 | 9.65 | $9.54 | 88400 |
| 2023-08-25 | 9.67 | $9.54 | 68200 |
| 2023-08-24 | 9.69 | $9.54 | 133242 |
| 2023-08-23 | 9.71 | $9.62 | 102732 |
| 2023-08-22 | 9.73 | $9.56 | 95400 |
| 2023-08-21 | 9.76 | $9.59 | 113700 |
| 2023-08-18 | 9.78 | $9.62 | 87300 |
| 2023-08-17 | 9.81 | $9.64 | 155640 |
| 2023-08-16 | 9.84 | $9.68 | 208913 |
| 2023-08-15 | 9.86 | $9.74 | 116300 |
| 2023-08-14 | 9.88 | $9.75 | 145900 |
| 2023-08-11 | 9.90 | $9.80 | 100040 |
| 2023-08-10 | 9.92 | $9.77 | 195414 |
| 2023-08-09 | 9.94 | $9.80 | 102644 |
| 2023-08-08 | 9.96 | $9.77 | 221308 |
| 2023-08-07 | 9.98 | $9.71 | 166600 |
| 2023-08-04 | 10.01 | $9.78 | 236400 |
| 2023-08-03 | 10.04 | $9.79 | 153500 |
| 2023-08-02 | 10.06 | $9.99 | 110400 |
| 2023-08-01 | 10.06 | $10.07 | 91400 |
| 2023-07-31 | 10.06 | $10.11 | 83400 |
| 2023-07-28 | 10.05 | $10.07 | 107722 |
| 2023-07-27 | 10.05 | $10.03 | 109900 |
| 2023-07-26 | 10.04 | $10.12 | 41300 |
| 2023-07-25 | 10.03 | $10.08 | 70000 |
| 2023-07-24 | 10.03 | $10.11 | 105500 |
| 2023-07-21 | 10.01 | $10.11 | 60900 |
| 2023-07-20 | 10.00 | $10.07 | 101225 |
| 2023-07-19 | 9.99 | $10.10 | 108245 |
| 2023-07-18 | 9.98 | $10.07 | 102600 |
| 2023-07-17 | 9.96 | $10.03 | 95600 |
| 2023-07-14 | 9.96 | $9.98 | 165312 |
| 2023-07-13 | 9.95 | $10.01 | 83100 |
| 2023-07-12 | 9.94 | $10.01 | 67900 |
| 2023-07-11 | 9.93 | $9.96 | 66148 |
| 2023-07-10 | 9.93 | $9.94 | 67700 |
| 2023-07-07 | 9.92 | $9.92 | 83900 |
| 2023-07-06 | 9.92 | $9.90 | 145128 |
| 2023-07-05 | 9.92 | $9.98 | 54500 |
| 2023-07-03 | 9.91 | $10.00 | 72000 |
| 2023-06-30 | 9.90 | $9.94 | 126900 |
| 2023-06-29 | 9.89 | $9.94 | 119900 |
| 2023-06-28 | 9.88 | $10.01 | 115800 |
| 2023-06-27 | 9.86 | $9.97 | 88200 |
| 2023-06-26 | 9.85 | $9.92 | 86200 |
| 2023-06-23 | 9.84 | $9.89 | 122600 |
| 2023-06-22 | 9.83 | $9.85 | 128400 |
| 2023-06-21 | 9.83 | $9.87 | 141138 |
| 2023-06-20 | 9.82 | $9.86 | 193300 |
| 2023-06-16 | 9.81 | $9.82 | 93600 |
| 2023-06-15 | 9.81 | $9.84 | 140121 |
| 2023-06-14 | 9.80 | $9.81 | 89935 |
| 2023-06-13 | 9.80 | $9.81 | 103600 |
| 2023-06-12 | 9.80 | $9.88 | 54000 |
| 2023-06-09 | 9.80 | $9.88 | 108200 |
| 2023-06-08 | 9.79 | $9.89 | 117343 |
| 2023-06-07 | 9.78 | $9.81 | 88604 |
| 2023-06-06 | 9.78 | $9.85 | 65827 |
| 2023-06-05 | 9.78 | $9.80 | 90708 |
| 2023-06-02 | 9.78 | $9.75 | 43722 |
| 2023-06-01 | 9.79 | $9.83 | 65300 |
| 2023-05-31 | 9.79 | $9.74 | 97642 |
| 2023-05-30 | 9.80 | $9.71 | 118409 |
| 2023-05-26 | 9.81 | $9.69 | 65300 |
| 2023-05-25 | 9.83 | $9.67 | 64432 |
| 2023-05-24 | 9.85 | $9.60 | 63533 |
| 2023-05-23 | 9.88 | $9.75 | 76600 |
| 2023-05-22 | 9.89 | $9.78 | 116900 |
| 2023-05-19 | 9.91 | $9.84 | 75400 |
| 2023-05-18 | 9.92 | $9.88 | 188800 |
| 2023-05-17 | 9.92 | $9.95 | 134600 |
| 2023-05-16 | 9.92 | $9.88 | 196100 |
| 2023-05-15 | 9.93 | $9.89 | 302438 |
| 2023-05-12 | 9.93 | $9.87 | 73928 |
| 2023-05-11 | 9.94 | $9.90 | 121800 |
| 2023-05-10 | 9.95 | $9.94 | 219200 |
| 2023-05-09 | 9.95 | $9.88 | 210100 |
| 2023-05-08 | 9.97 | $9.91 | 247500 |
| 2023-05-05 | 9.98 | $9.96 | 149721 |
| 2023-05-04 | 9.98 | $9.90 | 124800 |
| 2023-05-03 | 10.00 | $9.86 | 146700 |
| 2023-05-02 | 10.02 | $9.97 | 85924 |
| 2023-05-01 | 10.03 | $9.92 | 95308 |
| 2023-04-28 | 10.04 | $10.05 | 60600 |
| 2023-04-27 | 10.05 | $10.01 | 74800 |
| 2023-04-26 | 10.05 | $9.99 | 116900 |
| 2023-04-25 | 10.06 | $9.95 | 105431 |
| 2023-04-24 | 10.08 | $9.98 | 64100 |
| 2023-04-21 | 10.09 | $9.96 | 46400 |
| 2023-04-20 | 10.10 | $10.00 | 57246 |
| 2023-04-19 | 10.10 | $9.91 | 145009 |
| 2023-04-18 | 10.12 | $10.00 | 134309 |
| 2023-04-17 | 10.13 | $10.09 | 130300 |
| 2023-04-14 | 10.12 | $10.14 | 78000 |
| 2023-04-13 | 10.12 | $10.21 | 143600 |
| 2023-04-12 | 10.10 | $10.23 | 162021 |
| 2023-04-11 | 10.09 | $10.18 | 65600 |
| 2023-04-10 | 10.07 | $10.16 | 73900 |
| 2023-04-06 | 10.06 | $10.19 | 105100 |
| 2023-04-05 | 10.05 | $10.23 | 70138 |
| 2023-04-04 | 10.03 | $10.10 | 51413 |
| 2023-04-03 | 10.02 | $10.13 | 91115 |
| 2023-03-31 | 10.01 | $10.21 | 96638 |
| 2023-03-30 | 9.99 | $10.05 | 125600 |
| 2023-03-29 | 9.98 | $9.99 | 88500 |
| 2023-03-28 | 9.98 | $9.98 | 60500 |
| 2023-03-27 | 9.98 | $9.96 | 77700 |
| 2023-03-24 | 9.98 | $9.92 | 94327 |
| 2023-03-23 | 9.99 | $9.86 | 179500 |
| 2023-03-22 | 10.00 | $9.94 | 100543 |
| 2023-03-21 | 10.01 | $9.94 | 115119 |
| 2023-03-20 | 10.01 | $10.00 | 84104 |
| 2023-03-17 | 10.01 | $10.03 | 143700 |
| 2023-03-16 | 10.01 | $10.05 | 118445 |
| 2023-03-15 | 10.01 | $10.07 | 94200 |
| 2023-03-14 | 10.00 | $10.09 | 132100 |
| 2023-03-13 | 10.00 | $10.12 | 277103 |
| 2023-03-10 | 10.00 | $10.09 | 177425 |
| 2023-03-09 | 10.00 | $10.07 | 239000 |
| 2023-03-08 | 10.00 | $9.97 | 174700 |
| 2023-03-07 | 10.02 | $9.91 | 169000 |
| 2023-03-06 | 10.04 | $9.90 | 97200 |
| 2023-03-03 | 10.07 | $9.93 | 66020 |
| 2023-03-02 | 10.11 | $9.87 | 99248 |
| 2023-03-01 | 10.15 | $9.93 | 106513 |
| 2023-02-28 | 10.18 | $9.90 | 285121 |
| 2023-02-27 | 10.23 | $9.94 | 144800 |
| 2023-02-24 | 10.27 | $9.95 | 95616 |
| 2023-02-23 | 10.31 | $10.04 | 30519 |
| 2023-02-22 | 10.35 | $10.03 | 91300 |
| 2023-02-21 | 10.39 | $9.98 | 88139 |
| 2023-02-17 | 10.44 | $10.12 | 92719 |
| 2023-02-16 | 10.48 | $10.15 | 156100 |
| 2023-02-15 | 10.52 | $10.38 | 188230 |
| 2023-02-14 | 10.53 | $10.39 | 87900 |
| 2023-02-13 | 10.55 | $10.45 | 97300 |
| 2023-02-10 | 10.56 | $10.47 | 80000 |
| 2023-02-09 | 10.56 | $10.54 | 72300 |
| 2023-02-08 | 10.56 | $10.56 | 89646 |
| 2023-02-07 | 10.56 | $10.55 | 141900 |
| 2023-02-06 | 10.55 | $10.50 | 127100 |
| 2023-02-03 | 10.55 | $10.62 | 65025 |
| 2023-02-02 | 10.53 | $10.73 | 141700 |
| 2023-02-01 | 10.50 | $10.62 | 101530 |
| 2023-01-31 | 10.48 | $10.60 | 126005 |
| 2023-01-30 | 10.46 | $10.54 | 78822 |
| 2023-01-27 | 10.44 | $10.53 | 87700 |
| 2023-01-26 | 10.42 | $10.49 | 110800 |
| 2023-01-25 | 10.41 | $10.52 | 89300 |
| 2023-01-24 | 10.38 | $10.60 | 97438 |
| 2023-01-23 | 10.35 | $10.61 | 81031 |
| 2023-01-20 | 10.31 | $10.60 | 93800 |
| 2023-01-19 | 10.27 | $10.51 | 116800 |
| 2023-01-18 | 10.24 | $10.43 | 155603 |
| 2023-01-17 | 10.21 | $10.36 | 106000 |
| 2023-01-13 | 10.19 | $10.37 | 131200 |
| 2023-01-12 | 10.16 | $10.40 | 168600 |
| 2023-01-11 | 10.14 | $10.28 | 163542 |
| 2023-01-10 | 10.12 | $10.24 | 54200 |
| 2023-01-09 | 10.10 | $10.29 | 127800 |
| 2023-01-06 | 10.08 | $10.22 | 150600 |
| 2023-01-05 | 10.07 | $10.12 | 115317 |
| 2023-01-04 | 10.07 | $10.21 | 53600 |
| 2023-01-03 | 10.06 | $10.15 | 56400 |
| 2022-12-30 | 10.05 | $10.06 | 404200 |
| 2022-12-29 | 10.06 | $10.11 | 441435 |
| 2022-12-28 | 10.06 | $9.90 | 424800 |
| 2022-12-27 | 10.08 | $9.92 | 301116 |
| 2022-12-23 | 10.10 | $9.99 | 130300 |
| 2022-12-22 | 10.12 | $10.03 | 232300 |
| 2022-12-21 | 10.13 | $10.06 | 215900 |
| 2022-12-20 | 10.14 | $10.04 | 343600 |
| 2022-12-19 | 10.15 | $10.03 | 312403 |
| 2022-12-16 | 10.16 | $10.03 | 229809 |
| 2022-12-15 | 10.17 | $10.09 | 353206 |
| 2022-12-14 | 10.17 | $10.17 | 224200 |
| 2022-12-13 | 10.16 | $10.16 | 243000 |
| 2022-12-12 | 10.15 | $10.13 | 233138 |
| 2022-12-09 | 10.14 | $10.07 | 93700 |
| 2022-12-08 | 10.13 | $10.15 | 189500 |
| 2022-12-07 | 10.11 | $10.29 | 100516 |
| 2022-12-06 | 10.07 | $10.30 | 206000 |
| 2022-12-05 | 10.02 | $10.18 | 200500 |
| 2022-12-02 | 9.98 | $10.20 | 254600 |
| 2022-12-01 | 9.93 | $10.32 | 303900 |
| 2022-11-30 | 9.87 | $10.42 | 218400 |
| 2022-11-29 | 9.79 | $10.23 | 148538 |
| 2022-11-28 | 9.72 | $10.16 | 373726 |
| 2022-11-25 | 9.66 | $10.08 | 42909 |
| 2022-11-23 | 9.59 | $10.08 | 142583 |
| 2022-11-22 | 9.53 | $10.05 | 182400 |
| 2022-11-21 | 9.46 | $9.90 | 311516 |
| 2022-11-18 | 9.40 | $9.82 | 133427 |
| 2022-11-17 | 9.35 | $9.69 | 145100 |
| 2022-11-16 | 9.31 | $9.61 | 159300 |
| 2022-11-15 | 9.28 | $9.49 | 133222 |
| 2022-11-14 | 9.26 | $9.39 | 152400 |
| 2022-11-11 | 9.25 | $9.56 | 84705 |
| 2022-11-10 | 9.22 | $9.49 | 146608 |
| 2022-11-09 | 9.21 | $9.20 | 112415 |
| 2022-11-08 | 9.22 | $9.22 | 199332 |
| 2022-11-07 | 9.23 | $9.19 | 118300 |
| 2022-11-04 | 9.25 | $9.15 | 142540 |
| 2022-11-03 | 9.27 | $9.08 | 156800 |
| 2022-11-02 | 9.30 | $9.13 | 202000 |
| 2022-11-01 | 9.33 | $9.10 | 132200 |
| 2022-10-31 | 9.37 | $9.06 | 215322 |
| 2022-10-28 | 9.41 | $9.14 | 189633 |
| 2022-10-27 | 9.44 | $9.11 | 201700 |
| 2022-10-26 | 9.49 | $9.23 | 295023 |
| 2022-10-25 | 9.52 | $9.20 | 283400 |
| 2022-10-24 | 9.55 | $9.23 | 348820 |
| 2022-10-21 | 9.59 | $9.42 | 135500 |
| 2022-10-20 | 9.61 | $9.52 | 170044 |
| 2022-10-19 | 9.62 | $9.51 | 452600 |
| 2022-10-18 | 9.64 | $9.62 | 140929 |
| 2022-10-17 | 9.64 | $9.61 | 175420 |
| 2022-10-14 | 9.65 | $9.57 | 153900 |
| 2022-10-13 | 9.66 | $9.60 | 129449 |
| 2022-10-12 | 9.68 | $9.71 | 62525 |
| 2022-10-11 | 9.69 | $9.71 | 68119 |
| 2022-10-10 | 9.69 | $9.66 | 67200 |
| 2022-10-07 | 9.71 | $9.66 | 106300 |
| 2022-10-06 | 9.74 | $9.66 | 139244 |
| 2022-10-05 | 9.76 | $9.61 | 152227 |
| 2022-10-04 | 9.80 | $9.64 | 156100 |
| 2022-10-03 | 9.83 | $9.60 | 412700 |
| 2022-09-30 | 9.88 | $9.53 | 171600 |
| 2022-09-29 | 9.94 | $9.52 | 148600 |
| 2022-09-28 | 10.00 | $9.73 | 190930 |
| 2022-09-27 | 10.05 | $9.64 | 196600 |
| 2022-09-26 | 10.11 | $9.61 | 253600 |
| 2022-09-23 | 10.18 | $9.76 | 164139 |
| 2022-09-22 | 10.25 | $9.84 | 75300 |
| 2022-09-21 | 10.31 | $9.95 | 82500 |
| 2022-09-20 | 10.36 | $9.94 | 244300 |
| 2022-09-19 | 10.42 | $10.03 | 282037 |
| 2022-09-16 | 10.48 | $10.07 | 109302 |
| 2022-09-15 | 10.54 | $10.14 | 154810 |
| 2022-09-14 | 10.60 | $10.26 | 123800 |
| 2022-09-13 | 10.65 | $10.37 | 114700 |
| 2022-09-12 | 10.69 | $10.46 | 142321 |
| 2022-09-09 | 10.74 | $10.50 | 124700 |
| 2022-09-08 | 10.78 | $10.51 | 114800 |
| 2022-09-07 | 10.82 | $10.56 | 151343 |
| 2022-09-06 | 10.87 | $10.49 | 240300 |
| 2022-09-02 | 10.92 | $10.60 | 95703 |
| 2022-09-01 | 10.97 | $10.61 | 135400 |
| 2022-08-31 | 11.03 | $10.71 | 164600 |
| 2022-08-30 | 11.07 | $10.73 | 133100 |
| 2022-08-29 | 11.12 | $10.79 | 108700 |
| 2022-08-26 | 11.17 | $10.89 | 94941 |
| 2022-08-25 | 11.20 | $10.96 | 147848 |
| 2022-08-24 | 11.23 | $11.02 | 78843 |
| 2022-08-23 | 11.26 | $10.96 | 258947 |
| 2022-08-22 | 11.29 | $10.96 | 155800 |
| 2022-08-19 | 11.32 | $11.06 | 52348 |
| 2022-08-18 | 11.34 | $11.23 | 74800 |
| 2022-08-17 | 11.35 | $11.23 | 123217 |
| 2022-08-16 | 11.35 | $11.33 | 77033 |
| 2022-08-15 | 11.35 | $11.42 | 218543 |
| 2022-08-12 | 11.33 | $11.41 | 107600 |
| 2022-08-11 | 11.31 | $11.41 | 113500 |
| 2022-08-10 | 11.29 | $11.47 | 131100 |
| 2022-08-09 | 11.26 | $11.39 | 81100 |
| 2022-08-08 | 11.24 | $11.42 | 119800 |
| 2022-08-05 | 11.21 | $11.34 | 191700 |
| 2022-08-04 | 11.19 | $11.50 | 111800 |
| 2022-08-03 | 11.16 | $11.46 | 151827 |
| 2022-08-02 | 11.12 | $11.34 | 121400 |
| 2022-08-01 | 11.09 | $11.34 | 121800 |
| 2022-07-29 | 11.07 | $11.25 | 235142 |
| 2022-07-28 | 11.04 | $11.18 | 203303 |
| 2022-07-27 | 11.02 | $11.09 | 138204 |
| 2022-07-26 | 11.01 | $11.04 | 118417 |
| 2022-07-25 | 11.00 | $10.97 | 169800 |
| 2022-07-22 | 11.00 | $11.02 | 319729 |
| 2022-07-21 | 10.99 | $11.00 | 126200 |
| 2022-07-20 | 10.98 | $10.99 | 60307 |
| 2022-07-19 | 10.97 | $11.01 | 148600 |
| 2022-07-18 | 10.95 | $11.03 | 89000 |
| 2022-07-15 | 10.93 | $11.04 | 140300 |
| 2022-07-14 | 10.90 | $11.02 | 112921 |
| 2022-07-13 | 10.88 | $11.15 | 164435 |
| 2022-07-12 | 10.85 | $11.08 | 180938 |
| 2022-07-11 | 10.82 | $11.13 | 163800 |
| 2022-07-08 | 10.79 | $10.98 | 92300 |
| 2022-07-07 | 10.78 | $11.00 | 231400 |
| 2022-07-06 | 10.78 | $11.01 | 241743 |
| 2022-07-05 | 10.78 | $10.94 | 282500 |
| 2022-07-01 | 10.79 | $10.86 | 300900 |
| 2022-06-30 | 10.82 | $10.73 | 241300 |
| 2022-06-29 | 10.88 | $10.76 | 272300 |
| 2022-06-28 | 10.94 | $10.58 | 227300 |
| 2022-06-27 | 11.02 | $10.58 | 245900 |
| 2022-06-24 | 11.12 | $10.67 | 263400 |
| 2022-06-23 | 11.22 | $10.66 | 396516 |
| 2022-06-22 | 11.32 | $10.46 | 229200 |
| 2022-06-21 | 11.45 | $10.37 | 253700 |
| 2022-06-17 | 11.58 | $10.63 | 275049 |
| 2022-06-16 | 11.70 | $10.40 | 381443 |
| 2022-06-15 | 11.84 | $10.77 | 228839 |
| 2022-06-14 | 11.96 | $10.87 | 183000 |
| 2022-06-13 | 12.06 | $11.13 | 199728 |
| 2022-06-10 | 12.15 | $11.39 | 438838 |
| 2022-06-09 | 12.21 | $11.95 | 81600 |
| 2022-06-08 | 12.22 | $12.15 | 88600 |
| 2022-06-07 | 12.22 | $12.19 | 141700 |
| 2022-06-06 | 12.20 | $12.28 | 77735 |
| 2022-06-03 | 12.18 | $12.43 | 146400 |
| 2022-06-02 | 12.14 | $12.52 | 238803 |
| 2022-06-01 | 12.09 | $12.77 | 105421 |
| 2022-05-31 | 12.01 | $12.91 | 78900 |
| 2022-05-27 | 11.90 | $12.86 | 99400 |
| 2022-05-26 | 11.80 | $12.87 | 350100 |
| 2022-05-25 | 11.69 | $12.14 | 251800 |
| 2022-05-24 | 11.65 | $11.51 | 182020 |
| 2022-05-23 | 11.67 | $11.42 | 147900 |
| 2022-05-20 | 11.70 | $11.28 | 118418 |
| 2022-05-19 | 11.74 | $11.23 | 269500 |
| 2022-05-18 | 11.79 | $11.30 | 320141 |
| 2022-05-17 | 11.84 | $11.72 | 93400 |
| 2022-05-16 | 11.84 | $11.90 | 75607 |
| 2022-05-13 | 11.83 | $11.83 | 115716 |
| 2022-05-12 | 11.82 | $12.07 | 73600 |
| 2022-05-11 | 11.79 | $11.99 | 99436 |
| 2022-05-10 | 11.76 | $12.16 | 189800 |
| 2022-05-09 | 11.72 | $11.90 | 239100 |
| 2022-05-06 | 11.70 | $11.88 | 170204 |
| 2022-05-05 | 11.68 | $11.80 | 162521 |
| 2022-05-04 | 11.67 | $11.77 | 125800 |
| 2022-05-03 | 11.67 | $11.72 | 162023 |
| 2022-05-02 | 11.67 | $11.67 | 154900 |
| 2022-04-29 | 11.68 | $11.69 | 210010 |
| 2022-04-28 | 11.69 | $11.66 | 157900 |
| 2022-04-27 | 11.70 | $11.56 | 148510 |
| 2022-04-26 | 11.73 | $11.62 | 162600 |
| 2022-04-25 | 11.75 | $11.60 | 163900 |
| 2022-04-22 | 11.78 | $11.67 | 178100 |
| 2022-04-21 | 11.80 | $11.69 | 185100 |
| 2022-04-20 | 11.83 | $11.73 | 191047 |
| 2022-04-19 | 11.86 | $11.50 | 189512 |
| 2022-04-18 | 11.91 | $11.55 | 129400 |
| 2022-04-14 | 11.97 | $11.59 | 219200 |
| 2022-04-13 | 12.02 | $11.63 | 134840 |
| 2022-04-12 | 12.08 | $11.76 | 193600 |
| 2022-04-11 | 12.13 | $11.77 | 193600 |
| 2022-04-08 | 12.18 | $11.92 | 117233 |
| 2022-04-07 | 12.23 | $11.96 | 149327 |
| 2022-04-06 | 12.27 | $12.02 | 213836 |
| 2022-04-05 | 12.32 | $12.10 | 237533 |
| 2022-04-04 | 12.37 | $12.19 | 153109 |
| 2022-04-01 | 12.42 | $12.19 | 242619 |
| 2022-03-31 | 12.47 | $12.18 | 218500 |
| 2022-03-30 | 12.54 | $12.08 | 269549 |
| 2022-03-29 | 12.62 | $12.10 | 290200 |
| 2022-03-28 | 12.70 | $12.01 | 418528 |
| 2022-03-25 | 12.81 | $12.26 | 206513 |
| 2022-03-24 | 12.89 | $12.38 | 103600 |
| 2022-03-23 | 12.97 | $12.52 | 129500 |
| 2022-03-22 | 13.03 | $12.52 | 112800 |
| 2022-03-21 | 13.10 | $12.62 | 103000 |
| 2022-03-18 | 13.16 | $12.72 | 62915 |
| 2022-03-17 | 13.21 | $12.69 | 105100 |
| 2022-03-16 | 13.27 | $12.61 | 238812 |
| 2022-03-15 | 13.34 | $12.74 | 92400 |
| 2022-03-14 | 13.40 | $12.86 | 84734 |
| 2022-03-11 | 13.45 | $13.00 | 83230 |
| 2022-03-10 | 13.49 | $13.14 | 64000 |
| 2022-03-09 | 13.52 | $13.56 | 69800 |
| 2022-03-08 | 13.51 | $13.72 | 70630 |
| 2022-03-07 | 13.49 | $13.68 | 34127 |
| 2022-03-04 | 13.47 | $13.88 | 50147 |
| 2022-03-03 | 13.44 | $13.85 | 51700 |
| 2022-03-02 | 13.40 | $13.90 | 107500 |
| 2022-03-01 | 13.37 | $13.61 | 109245 |
| 2022-02-28 | 13.36 | $13.40 | 82610 |
| 2022-02-25 | 13.37 | $13.30 | 98800 |
| 2022-02-24 | 13.39 | $13.33 | 196400 |
| 2022-02-23 | 13.42 | $12.92 | 89428 |
| 2022-02-22 | 13.49 | $13.00 | 70107 |
| 2022-02-18 | 13.55 | $13.29 | 94405 |
| 2022-02-17 | 13.59 | $13.29 | 69835 |
| 2022-02-16 | 13.64 | $13.19 | 136004 |
| 2022-02-15 | 13.70 | $13.05 | 105815 |
| 2022-02-14 | 13.79 | $13.05 | 210400 |
| 2022-02-11 | 13.88 | $13.51 | 107425 |
| 2022-02-10 | 13.94 | $13.81 | 52238 |
| 2022-02-09 | 13.97 | $13.93 | 59239 |
| 2022-02-08 | 14.00 | $13.95 | 68500 |
| 2022-02-07 | 14.03 | $13.88 | 76800 |
| 2022-02-04 | 14.08 | $13.72 | 75600 |
| 2022-02-03 | 14.14 | $13.88 | 82619 |
| 2022-02-02 | 14.20 | $13.97 | 73538 |
| 2022-02-01 | 14.26 | $13.91 | 58325 |
| 2022-01-31 | 14.32 | $13.84 | 69730 |
| 2022-01-28 | 14.41 | $13.82 | 115700 |
| 2022-01-27 | 14.50 | $13.86 | 109139 |
| 2022-01-26 | 14.60 | $13.94 | 65004 |
| 2022-01-25 | 14.69 | $13.97 | 99700 |
| 2022-01-24 | 14.79 | $13.88 | 178905 |
| 2022-01-21 | 14.91 | $14.18 | 65136 |
| 2022-01-20 | 15.00 | $14.38 | 67000 |
| 2022-01-19 | 15.08 | $14.43 | 153303 |
| 2022-01-18 | 15.16 | $14.65 | 144800 |
| 2022-01-14 | 15.22 | $14.98 | 48600 |
| 2022-01-13 | 15.25 | $15.06 | 85000 |
| 2022-01-12 | 15.27 | $15.13 | 39300 |
| 2022-01-11 | 15.29 | $15.14 | 37424 |
| 2022-01-10 | 15.31 | $15.06 | 42100 |
| 2022-01-07 | 15.33 | $15.11 | 60938 |
| 2022-01-06 | 15.35 | $15.19 | 83445 |
| 2022-01-05 | 15.36 | $15.20 | 87536 |
| 2022-01-04 | 15.37 | $15.39 | 53310 |
| 2022-01-03 | 15.36 | $15.44 | 121445 |
| 2021-12-31 | 15.34 | $15.54 | 69914 |
| 2021-12-30 | 15.30 | $15.50 | 85100 |
| 2021-12-29 | 15.27 | $15.35 | 24900 |
| 2021-12-28 | 15.25 | $15.35 | 34500 |
| 2021-12-27 | 15.22 | $15.37 | 67327 |
| 2021-12-23 | 15.19 | $15.39 | 59224 |
| 2021-12-22 | 15.16 | $15.36 | 19348 |
| 2021-12-21 | 15.13 | $15.28 | 150406 |
| 2021-12-20 | 15.10 | $15.46 | 137400 |
| 2021-12-17 | 15.06 | $15.36 | 29000 |
| 2021-12-16 | 15.03 | $15.37 | 76900 |
| 2021-12-15 | 14.99 | $15.23 | 44044 |
| 2021-12-14 | 14.96 | $15.17 | 50500 |
| 2021-12-13 | 14.95 | $15.19 | 72728 |
| 2021-12-10 | 14.93 | $15.16 | 47115 |
| 2021-12-09 | 14.91 | $15.06 | 28836 |
| 2021-12-08 | 14.90 | $15.02 | 61313 |
| 2021-12-07 | 14.90 | $14.85 | 58300 |
| 2021-12-06 | 14.91 | $14.71 | 92700 |
| 2021-12-03 | 14.94 | $14.71 | 94844 |
| 2021-12-02 | 14.97 | $14.75 | 112600 |
| 2021-12-01 | 15.00 | $14.80 | 96900 |
| 2021-11-30 | 15.02 | $14.85 | 81000 |
| 2021-11-29 | 15.04 | $14.74 | 80900 |
| 2021-11-26 | 15.06 | $14.78 | 51400 |
| 2021-11-24 | 15.08 | $14.92 | 55100 |
| 2021-11-23 | 15.09 | $15.00 | 61600 |
| 2021-11-22 | 15.09 | $15.15 | 42300 |
| 2021-11-19 | 15.07 | $15.23 | 23913 |
| 2021-11-18 | 15.04 | $15.21 | 55520 |
| 2021-11-17 | 15.02 | $15.13 | 31000 |
| 2021-11-16 | 15.00 | $15.23 | 39500 |
| 2021-11-15 | 14.97 | $15.18 | 40900 |
| 2021-11-12 | 14.94 | $15.11 | 44300 |
| 2021-11-11 | 14.92 | $15.08 | 25535 |
| 2021-11-10 | 14.90 | $15.02 | 86214 |
| 2021-11-09 | 14.89 | $15.14 | 59523 |
| 2021-11-08 | 14.87 | $15.23 | 89600 |
| 2021-11-05 | 14.84 | $15.04 | 55305 |
| 2021-11-04 | 14.82 | $14.88 | 46542 |
| 2021-11-03 | 14.82 | $14.79 | 49100 |
| 2021-11-02 | 14.83 | $14.86 | 48600 |
| 2021-11-01 | 14.83 | $14.80 | 88300 |
| 2021-10-29 | 14.83 | $14.73 | 54709 |
| 2021-10-28 | 14.85 | $14.56 | 58500 |
| 2021-10-27 | 14.88 | $14.49 | 162817 |
| 2021-10-26 | 14.91 | $14.68 | 100300 |
| 2021-10-25 | 14.94 | $14.84 | 95526 |
| 2021-10-22 | 14.94 | $14.87 | 76642 |
| 2021-10-21 | 14.95 | $14.87 | 29336 |
| 2021-10-20 | 14.96 | $14.91 | 44112 |
| 2021-10-19 | 14.97 | $14.95 | 43400 |
| 2021-10-18 | 14.98 | $15.08 | 36203 |
| 2021-10-15 | 14.98 | $15.18 | 32524 |
| 2021-10-14 | 14.97 | $15.15 | 87600 |
| 2021-10-13 | 14.96 | $15.29 | 58900 |
| 2021-10-12 | 14.94 | $15.00 | 76100 |
| 2021-10-11 | 14.95 | $14.80 | 52000 |
| 2021-10-08 | 14.99 | $14.80 | 41900 |
| 2021-10-07 | 15.03 | $14.73 | 57226 |
| 2021-10-06 | 15.08 | $14.70 | 61246 |
| 2021-10-05 | 15.13 | $14.71 | 96823 |
| 2021-10-04 | 15.19 | $14.79 | 59000 |
| 2021-10-01 | 15.25 | $14.85 | 77432 |
| 2021-09-30 | 15.30 | $14.80 | 53629 |
| 2021-09-29 | 15.36 | $14.96 | 49904 |
| 2021-09-28 | 15.41 | $14.88 | 134400 |
| 2021-09-27 | 15.47 | $15.17 | 96527 |
| 2021-09-24 | 15.50 | $15.38 | 55932 |
| 2021-09-23 | 15.52 | $15.40 | 78346 |
| 2021-09-22 | 15.53 | $15.44 | 30800 |
| 2021-09-21 | 15.55 | $15.48 | 20400 |
| 2021-09-20 | 15.55 | $15.52 | 35100 |
| 2021-09-17 | 15.56 | $15.59 | 39600 |
| 2021-09-16 | 15.56 | $15.50 | 56536 |
| 2021-09-15 | 15.56 | $15.56 | 125100 |
| 2021-09-14 | 15.56 | $15.55 | 59608 |
| 2021-09-13 | 15.56 | $15.58 | 27919 |
| 2021-09-10 | 15.56 | $15.57 | 49400 |
| 2021-09-09 | 15.56 | $15.54 | 136900 |
| 2021-09-08 | 15.57 | $15.47 | 29100 |
| 2021-09-07 | 15.58 | $15.49 | 22800 |
| 2021-09-03 | 15.59 | $15.47 | 39118 |
| 2021-09-02 | 15.60 | $15.57 | 71412 |
| 2021-09-01 | 15.60 | $15.65 | 49000 |
| 2021-08-31 | 15.60 | $15.62 | 27714 |
| 2021-08-30 | 15.59 | $15.62 | 43308 |
| 2021-08-27 | 15.59 | $15.66 | 37749 |
| 2021-08-26 | 15.58 | $15.65 | 22900 |
| 2021-08-25 | 15.57 | $15.62 | 26900 |
| 2021-08-24 | 15.56 | $15.57 | 68627 |
| 2021-08-23 | 15.55 | $15.50 | 57937 |
| 2021-08-20 | 15.55 | $15.54 | 61249 |
| 2021-08-19 | 15.55 | $15.56 | 40417 |
| 2021-08-18 | 15.54 | $15.57 | 57200 |
| 2021-08-17 | 15.53 | $15.62 | 48400 |
| 2021-08-16 | 15.52 | $15.60 | 86200 |
| 2021-08-13 | 15.50 | $15.57 | 52200 |
| 2021-08-12 | 15.49 | $15.59 | 62339 |
| 2021-08-11 | 15.48 | $15.82 | 83818 |
| 2021-08-10 | 15.44 | $15.51 | 47149 |
| 2021-08-09 | 15.43 | $15.52 | 61241 |
| 2021-08-06 | 15.42 | $15.47 | 48616 |
| 2021-08-05 | 15.42 | $15.40 | 37900 |
| 2021-08-04 | 15.42 | $15.47 | 55241 |
| 2021-08-03 | 15.42 | $15.52 | 82549 |
| 2021-08-02 | 15.41 | $15.46 | 71925 |
| 2021-07-30 | 15.42 | $15.49 | 41321 |
| 2021-07-29 | 15.41 | $15.49 | 37200 |
| 2021-07-28 | 15.41 | $15.38 | 38400 |
| 2021-07-27 | 15.42 | $15.41 | 30700 |
| 2021-07-26 | 15.43 | $15.35 | 31015 |
| 2021-07-23 | 15.43 | $15.26 | 58416 |
| 2021-07-22 | 15.45 | $15.23 | 32936 |
| 2021-07-21 | 15.47 | $15.26 | 63700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.13
2026-02-09
Close Price
$10.09
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.61
Average
10.82
Maximum
15.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 10.13 | $10.09 | — |
| 2026-02-06 | 10.13 | $10.09 | 225010 |
| 2026-02-05 | 10.13 | $10.10 | 110200 |
| 2026-02-04 | 10.14 | $10.13 | 81646 |
| 2026-02-03 | 10.13 | $10.12 | 106700 |
| 2026-02-02 | 10.13 | $10.13 | 59930 |
| 2026-01-30 | 10.12 | $10.17 | 68548 |
| 2026-01-29 | 10.11 | $10.13 | 48600 |
| 2026-01-28 | 10.10 | $10.07 | 111000 |
| 2026-01-27 | 10.10 | $10.08 | 186543 |
| 2026-01-26 | 10.09 | $10.05 | 186010 |
| 2026-01-23 | 10.10 | $10.08 | 132110 |
| 2026-01-22 | 10.10 | $10.04 | 54939 |
| 2026-01-21 | 10.10 | $10.12 | 130800 |
| 2026-01-20 | 10.09 | $10.11 | 171118 |
| 2026-01-16 | 10.08 | $10.20 | 88225 |
| 2026-01-15 | 10.05 | $10.12 | 26934 |
| 2026-01-14 | 10.03 | $10.10 | 97700 |
| 2026-01-13 | 10.01 | $10.09 | 100700 |
| 2026-01-12 | 9.99 | $10.07 | 73544 |
| 2026-01-09 | 9.98 | $10.06 | 81200 |
| 2026-01-08 | 9.96 | $10.06 | 143700 |
| 2026-01-07 | 9.93 | $10.02 | 247446 |
| 2026-01-06 | 9.92 | $9.98 | 44000 |
| 2026-01-05 | 9.91 | $9.95 | 64245 |
| 2026-01-02 | 9.90 | $9.94 | 69900 |
| 2025-12-31 | 9.89 | $10.03 | 277903 |
| 2025-12-30 | 9.86 | $9.92 | 206000 |
| 2025-12-29 | 9.86 | $9.83 | 372413 |
| 2025-12-26 | 9.87 | $9.84 | 355800 |
| 2025-12-24 | 9.88 | $9.84 | 205600 |
| 2025-12-23 | 9.89 | $9.83 | 392500 |
| 2025-12-22 | 9.91 | $9.86 | 92122 |
| 2025-12-19 | 9.92 | $9.92 | 108200 |
| 2025-12-18 | 9.93 | $9.92 | 170200 |
| 2025-12-17 | 9.93 | $9.91 | 246300 |
| 2025-12-16 | 9.94 | $9.90 | 240316 |
| 2025-12-15 | 9.95 | $9.87 | 235600 |
| 2025-12-12 | 9.97 | $9.91 | 191024 |
| 2025-12-11 | 9.98 | $10.03 | 136200 |
| 2025-12-10 | 9.97 | $10.05 | 136805 |
| 2025-12-09 | 9.96 | $10.01 | 101000 |
| 2025-12-08 | 9.95 | $10.00 | 135600 |
| 2025-12-05 | 9.94 | $9.97 | 61839 |
| 2025-12-04 | 9.93 | $9.98 | 102724 |
| 2025-12-03 | 9.93 | $9.94 | 189506 |
| 2025-12-02 | 9.93 | $9.92 | 109400 |
| 2025-12-01 | 9.93 | $9.94 | 100700 |
| 2025-11-28 | 9.94 | $9.95 | 37004 |
| 2025-11-26 | 9.94 | $9.93 | 66235 |
| 2025-11-25 | 9.95 | $9.93 | 99145 |
| 2025-11-24 | 9.95 | $9.92 | 83200 |
| 2025-11-21 | 9.96 | $9.86 | 166548 |
| 2025-11-20 | 9.99 | $9.87 | 76036 |
| 2025-11-19 | 10.02 | $9.93 | 139402 |
| 2025-11-18 | 10.04 | $9.97 | 57600 |
| 2025-11-17 | 10.05 | $9.95 | 100507 |
| 2025-11-14 | 10.07 | $10.03 | 78800 |
| 2025-11-13 | 10.08 | $10.09 | 42800 |
| 2025-11-12 | 10.07 | $10.14 | 119819 |
| 2025-11-11 | 10.06 | $10.04 | 25549 |
| 2025-11-10 | 10.06 | $10.02 | 39910 |
| 2025-11-07 | 10.06 | $9.96 | 113809 |
| 2025-11-06 | 10.09 | $10.00 | 87406 |
| 2025-11-05 | 10.10 | $9.98 | 117000 |
| 2025-11-04 | 10.12 | $10.02 | 109805 |
| 2025-11-03 | 10.14 | $10.06 | 149600 |
| 2025-10-31 | 10.15 | $10.15 | 107115 |
| 2025-10-30 | 10.14 | $10.14 | 134028 |
| 2025-10-29 | 10.13 | $10.13 | 277500 |
| 2025-10-28 | 10.13 | $10.20 | 256500 |
| 2025-10-27 | 10.10 | $10.20 | 291300 |
| 2025-10-24 | 10.08 | $10.09 | 183327 |
| 2025-10-23 | 10.07 | $10.10 | 124133 |
| 2025-10-22 | 10.06 | $10.09 | 152332 |
| 2025-10-21 | 10.05 | $10.09 | 143125 |
| 2025-10-20 | 10.03 | $9.99 | 103145 |
| 2025-10-17 | 10.04 | $9.94 | 139400 |
| 2025-10-16 | 10.05 | $9.98 | 97325 |
| 2025-10-15 | 10.06 | $10.04 | 90049 |
| 2025-10-14 | 10.06 | $10.08 | 74013 |
| 2025-10-13 | 10.05 | $10.07 | 102415 |
| 2025-10-10 | 10.04 | $10.01 | 86149 |
| 2025-10-09 | 10.04 | $9.98 | 74500 |
| 2025-10-08 | 10.05 | $10.08 | 137810 |
| 2025-10-07 | 10.04 | $9.97 | 46631 |
| 2025-10-06 | 10.04 | $9.92 | 122800 |
| 2025-10-03 | 10.06 | $9.95 | 86200 |
| 2025-10-02 | 10.07 | $10.03 | 138400 |
| 2025-10-01 | 10.07 | $10.10 | 144900 |
| 2025-09-30 | 10.06 | $10.05 | 89400 |
| 2025-09-29 | 10.05 | $9.97 | 77420 |
| 2025-09-26 | 10.05 | $9.95 | 82320 |
| 2025-09-25 | 10.07 | $9.93 | 150900 |
| 2025-09-24 | 10.08 | $9.96 | 114300 |
| 2025-09-23 | 10.09 | $9.98 | 155300 |
| 2025-09-22 | 10.10 | $10.09 | 63800 |
| 2025-09-19 | 10.09 | $10.17 | 232600 |
| 2025-09-18 | 10.05 | $10.07 | 192532 |
| 2025-09-17 | 10.03 | $10.10 | 152600 |
| 2025-09-16 | 10.00 | $10.05 | 134133 |
| 2025-09-15 | 9.98 | $10.11 | 46400 |
| 2025-09-12 | 9.94 | $10.16 | 118244 |
| 2025-09-11 | 9.88 | $10.05 | 59002 |
| 2025-09-10 | 9.83 | $10.01 | 108626 |
| 2025-09-09 | 9.79 | $9.94 | 72728 |
| 2025-09-08 | 9.75 | $9.95 | 122843 |
| 2025-09-05 | 9.70 | $9.81 | 147249 |
| 2025-09-04 | 9.67 | $9.67 | 161131 |
| 2025-09-03 | 9.67 | $9.67 | 162602 |
| 2025-09-02 | 9.67 | $9.64 | 202918 |
| 2025-08-29 | 9.68 | $9.68 | 299000 |
| 2025-08-28 | 9.68 | $9.59 | 110227 |
| 2025-08-27 | 9.69 | $9.65 | 122427 |
| 2025-08-26 | 9.70 | $9.65 | 65608 |
| 2025-08-25 | 9.70 | $9.67 | 50647 |
| 2025-08-22 | 9.71 | $9.66 | 106100 |
| 2025-08-21 | 9.71 | $9.55 | 134235 |
| 2025-08-20 | 9.74 | $9.63 | 148508 |
| 2025-08-19 | 9.76 | $9.66 | 179000 |
| 2025-08-18 | 9.78 | $9.74 | 100500 |
| 2025-08-15 | 9.77 | $9.79 | 105329 |
| 2025-08-14 | 9.76 | $9.88 | 109705 |
| 2025-08-13 | 9.73 | $9.83 | 93400 |
| 2025-08-12 | 9.70 | $9.81 | 218131 |
| 2025-08-11 | 9.67 | $9.80 | 178315 |
| 2025-08-08 | 9.63 | $9.67 | 207400 |
| 2025-08-07 | 9.62 | $9.69 | 92600 |
| 2025-08-06 | 9.60 | $9.68 | 152000 |
| 2025-08-05 | 9.58 | $9.69 | 84040 |
| 2025-08-04 | 9.56 | $9.65 | 74900 |
| 2025-08-01 | 9.54 | $9.57 | 99426 |
| 2025-07-31 | 9.53 | $9.57 | 123530 |
| 2025-07-30 | 9.52 | $9.52 | 119504 |
| 2025-07-29 | 9.53 | $9.53 | 80715 |
| 2025-07-28 | 9.53 | $9.54 | 62934 |
| 2025-07-25 | 9.52 | $9.55 | 77900 |
| 2025-07-24 | 9.52 | $9.55 | 128033 |
| 2025-07-23 | 9.52 | $9.54 | 79800 |
| 2025-07-22 | 9.51 | $9.53 | 141639 |
| 2025-07-21 | 9.51 | $9.53 | 77600 |
| 2025-07-18 | 9.51 | $9.50 | 67100 |
| 2025-07-17 | 9.51 | $9.50 | 189422 |
| 2025-07-16 | 9.52 | $9.44 | 144518 |
| 2025-07-15 | 9.54 | $9.47 | 81800 |
| 2025-07-14 | 9.55 | $9.54 | 83907 |
| 2025-07-11 | 9.56 | $9.51 | 94315 |
| 2025-07-10 | 9.57 | $9.58 | 80500 |
| 2025-07-09 | 9.56 | $9.57 | 91328 |
| 2025-07-08 | 9.56 | $9.58 | 54408 |
| 2025-07-07 | 9.56 | $9.62 | 172600 |
| 2025-07-03 | 9.55 | $9.64 | 51800 |
| 2025-07-02 | 9.53 | $9.65 | 105100 |
| 2025-07-01 | 9.51 | $9.57 | 80707 |
| 2025-06-30 | 9.50 | $9.59 | 147461 |
| 2025-06-27 | 9.48 | $9.47 | 116900 |
| 2025-06-26 | 9.49 | $9.51 | 171710 |
| 2025-06-25 | 9.49 | $9.48 | 59400 |
| 2025-06-24 | 9.49 | $9.51 | 47138 |
| 2025-06-23 | 9.50 | $9.51 | 36439 |
| 2025-06-20 | 9.50 | $9.49 | 180546 |
| 2025-06-18 | 9.51 | $9.52 | 99600 |
| 2025-06-17 | 9.51 | $9.53 | 50600 |
| 2025-06-16 | 9.51 | $9.53 | 75231 |
| 2025-06-13 | 9.51 | $9.50 | 85617 |
| 2025-06-12 | 9.52 | $9.58 | 57014 |
| 2025-06-11 | 9.51 | $9.54 | 78130 |
| 2025-06-10 | 9.51 | $9.48 | 98800 |
| 2025-06-09 | 9.52 | $9.53 | 85724 |
| 2025-06-06 | 9.53 | $9.49 | 72026 |
| 2025-06-05 | 9.54 | $9.49 | 68504 |
| 2025-06-04 | 9.56 | $9.55 | 82300 |
| 2025-06-03 | 9.57 | $9.53 | 143824 |
| 2025-06-02 | 9.58 | $9.55 | 62814 |
| 2025-05-30 | 9.60 | $9.59 | 69902 |
| 2025-05-29 | 9.60 | $9.57 | 68100 |
| 2025-05-28 | 9.61 | $9.59 | 206336 |
| 2025-05-27 | 9.62 | $9.63 | 94632 |
| 2025-05-23 | 9.62 | $9.53 | 76800 |
| 2025-05-22 | 9.65 | $9.55 | 111306 |
| 2025-05-21 | 9.67 | $9.47 | 101300 |
| 2025-05-20 | 9.72 | $9.68 | 52120 |
| 2025-05-19 | 9.72 | $9.70 | 57000 |
| 2025-05-16 | 9.73 | $9.72 | 45400 |
| 2025-05-15 | 9.73 | $9.74 | 41311 |
| 2025-05-14 | 9.72 | $9.74 | 74108 |
| 2025-05-13 | 9.72 | $9.79 | 80700 |
| 2025-05-12 | 9.71 | $9.75 | 60935 |
| 2025-05-09 | 9.70 | $9.79 | 19600 |
| 2025-05-08 | 9.68 | $9.77 | 68400 |
| 2025-05-07 | 9.66 | $9.76 | 52026 |
| 2025-05-06 | 9.64 | $9.78 | 48100 |
| 2025-05-05 | 9.62 | $9.77 | 84443 |
| 2025-05-02 | 9.59 | $9.80 | 90500 |
| 2025-05-01 | 9.55 | $9.78 | 105100 |
| 2025-04-30 | 9.51 | $9.71 | 109631 |
| 2025-04-29 | 9.48 | $9.62 | 115900 |
| 2025-04-28 | 9.47 | $9.63 | 75339 |
| 2025-04-25 | 9.45 | $9.70 | 308908 |
| 2025-04-24 | 9.41 | $9.54 | 136716 |
| 2025-04-23 | 9.40 | $9.48 | 164322 |
| 2025-04-22 | 9.41 | $9.40 | 183500 |
| 2025-04-21 | 9.44 | $9.33 | 191307 |
| 2025-04-17 | 9.48 | $9.55 | 118611 |
| 2025-04-16 | 9.49 | $9.51 | 178020 |
| 2025-04-15 | 9.50 | $9.57 | 152400 |
| 2025-04-14 | 9.51 | $9.50 | 176000 |
| 2025-04-11 | 9.54 | $9.38 | 203900 |
| 2025-04-10 | 9.59 | $9.20 | 468418 |
| 2025-04-09 | 9.70 | $9.45 | 352708 |
| 2025-04-08 | 9.77 | $9.27 | 474332 |
| 2025-04-07 | 9.89 | $9.68 | 127247 |
| 2025-04-04 | 9.94 | $9.90 | 126307 |
| 2025-04-03 | 9.95 | $9.94 | 124000 |
| 2025-04-02 | 9.96 | $9.95 | 90526 |
| 2025-04-01 | 9.97 | $9.99 | 63600 |
| 2025-03-31 | 9.97 | $9.90 | 83312 |
| 2025-03-28 | 9.99 | $9.95 | 112500 |
| 2025-03-27 | 10.00 | $9.93 | 85401 |
| 2025-03-26 | 10.03 | $9.99 | 121900 |
| 2025-03-25 | 10.04 | $10.10 | 44508 |
| 2025-03-24 | 10.03 | $10.22 | 205331 |
| 2025-03-21 | 9.99 | $10.06 | 90200 |
| 2025-03-20 | 9.98 | $10.01 | 81000 |
| 2025-03-19 | 9.98 | $9.97 | 105600 |
| 2025-03-18 | 9.99 | $9.96 | 119900 |
| 2025-03-17 | 10.00 | $9.93 | 51700 |
| 2025-03-14 | 10.03 | $9.94 | 107648 |
| 2025-03-13 | 10.05 | $9.94 | 72718 |
| 2025-03-12 | 10.08 | $9.97 | 107800 |
| 2025-03-11 | 10.11 | $10.00 | 61300 |
| 2025-03-10 | 10.13 | $10.06 | 76000 |
| 2025-03-07 | 10.15 | $10.02 | 82500 |
| 2025-03-06 | 10.18 | $10.11 | 55221 |
| 2025-03-05 | 10.19 | $10.15 | 69147 |
| 2025-03-04 | 10.20 | $10.10 | 86342 |
| 2025-03-03 | 10.21 | $10.21 | 91900 |
| 2025-02-28 | 10.21 | $10.22 | 73407 |
| 2025-02-27 | 10.21 | $10.20 | 50808 |
| 2025-02-26 | 10.20 | $10.19 | 44100 |
| 2025-02-25 | 10.20 | $10.19 | 54500 |
| 2025-02-24 | 10.20 | $10.11 | 80300 |
| 2025-02-21 | 10.22 | $10.19 | 53925 |
| 2025-02-20 | 10.22 | $10.18 | 79748 |
| 2025-02-19 | 10.23 | $10.23 | 54000 |
| 2025-02-18 | 10.22 | $10.18 | 80047 |
| 2025-02-14 | 10.22 | $10.20 | 59600 |
| 2025-02-13 | 10.22 | $10.16 | 63614 |
| 2025-02-12 | 10.23 | $10.13 | 83900 |
| 2025-02-11 | 10.24 | $10.24 | 15918 |
| 2025-02-10 | 10.24 | $10.25 | 80300 |
| 2025-02-07 | 10.23 | $10.27 | 33128 |
| 2025-02-06 | 10.21 | $10.29 | 73700 |
| 2025-02-05 | 10.19 | $10.29 | 53820 |
| 2025-02-04 | 10.16 | $10.26 | 66500 |
| 2025-02-03 | 10.13 | $10.20 | 41800 |
| 2025-01-31 | 10.12 | $10.25 | 74000 |
| 2025-01-30 | 10.08 | $10.20 | 56200 |
| 2025-01-29 | 10.06 | $10.12 | 95924 |
| 2025-01-28 | 10.04 | $10.12 | 84500 |
| 2025-01-27 | 10.03 | $10.16 | 182828 |
| 2025-01-24 | 10.00 | $10.07 | 52427 |
| 2025-01-23 | 9.99 | $10.01 | 88617 |
| 2025-01-22 | 9.99 | $10.08 | 61638 |
| 2025-01-21 | 9.97 | $10.12 | 57338 |
| 2025-01-17 | 9.94 | $10.09 | 70000 |
| 2025-01-16 | 9.92 | $10.09 | 54800 |
| 2025-01-15 | 9.89 | $10.02 | 59100 |
| 2025-01-14 | 9.87 | $9.93 | 42634 |
| 2025-01-13 | 9.87 | $9.89 | 96000 |
| 2025-01-10 | 9.88 | $9.90 | 90012 |
| 2025-01-08 | 9.89 | $9.96 | 62400 |
| 2025-01-07 | 9.88 | $9.96 | 44700 |
| 2025-01-06 | 9.88 | $9.97 | 86700 |
| 2025-01-03 | 9.88 | $10.00 | 71216 |
| 2025-01-02 | 9.87 | $9.97 | 128900 |
| 2024-12-31 | 9.86 | $9.86 | 384600 |
| 2024-12-30 | 9.88 | $9.83 | 401600 |
| 2024-12-27 | 9.90 | $9.79 | 188500 |
| 2024-12-26 | 9.95 | $9.83 | 256524 |
| 2024-12-24 | 9.99 | $9.82 | 97248 |
| 2024-12-23 | 10.03 | $9.82 | 224800 |
| 2024-12-20 | 10.09 | $9.84 | 221936 |
| 2024-12-19 | 10.15 | $9.90 | 229849 |
| 2024-12-18 | 10.22 | $9.99 | 205021 |
| 2024-12-17 | 10.27 | $10.05 | 162000 |
| 2024-12-16 | 10.32 | $10.12 | 142600 |
| 2024-12-13 | 10.36 | $10.26 | 90700 |
| 2024-12-12 | 10.37 | $10.36 | 103914 |
| 2024-12-11 | 10.37 | $10.44 | 242239 |
| 2024-12-10 | 10.36 | $10.42 | 179633 |
| 2024-12-09 | 10.34 | $10.35 | 118000 |
| 2024-12-06 | 10.34 | $10.35 | 161300 |
| 2024-12-05 | 10.33 | $10.36 | 142628 |
| 2024-12-04 | 10.32 | $10.46 | 126820 |
| 2024-12-03 | 10.29 | $10.44 | 131900 |
| 2024-12-02 | 10.26 | $10.39 | 127229 |
| 2024-11-29 | 10.23 | $10.45 | 21100 |
| 2024-11-27 | 10.19 | $10.35 | 38400 |
| 2024-11-26 | 10.16 | $10.25 | 75100 |
| 2024-11-25 | 10.15 | $10.27 | 122000 |
| 2024-11-22 | 10.13 | $10.19 | 98900 |
| 2024-11-21 | 10.13 | $10.15 | 67328 |
| 2024-11-20 | 10.14 | $10.14 | 82806 |
| 2024-11-19 | 10.14 | $10.14 | 134500 |
| 2024-11-18 | 10.16 | $10.16 | 122700 |
| 2024-11-15 | 10.16 | $10.15 | 58100 |
| 2024-11-14 | 10.18 | $10.25 | 113040 |
| 2024-11-13 | 10.17 | $10.23 | 242330 |
| 2024-11-12 | 10.17 | $10.21 | 108100 |
| 2024-11-11 | 10.18 | $10.28 | 65400 |
| 2024-11-08 | 10.17 | $10.29 | 66447 |
| 2024-11-07 | 10.15 | $10.22 | 141200 |
| 2024-11-06 | 10.15 | $10.12 | 192400 |
| 2024-11-05 | 10.18 | $10.22 | 72600 |
| 2024-11-04 | 10.18 | $10.14 | 152418 |
| 2024-11-01 | 10.21 | $10.14 | 200500 |
| 2024-10-31 | 10.24 | $10.21 | 260137 |
| 2024-10-30 | 10.26 | $10.14 | 194541 |
| 2024-10-29 | 10.29 | $10.10 | 166500 |
| 2024-10-28 | 10.35 | $10.18 | 215548 |
| 2024-10-25 | 10.39 | $10.23 | 102000 |
| 2024-10-24 | 10.44 | $10.18 | 80920 |
| 2024-10-23 | 10.50 | $10.26 | 197600 |
| 2024-10-22 | 10.55 | $10.42 | 80301 |
| 2024-10-21 | 10.58 | $10.54 | 36500 |
| 2024-10-18 | 10.59 | $10.57 | 45622 |
| 2024-10-17 | 10.59 | $10.56 | 38400 |
| 2024-10-16 | 10.59 | $10.53 | 69928 |
| 2024-10-15 | 10.61 | $10.52 | 43500 |
| 2024-10-14 | 10.62 | $10.59 | 59203 |
| 2024-10-11 | 10.63 | $10.61 | 39535 |
| 2024-10-10 | 10.63 | $10.60 | 45600 |
| 2024-10-09 | 10.63 | $10.58 | 138000 |
| 2024-10-08 | 10.64 | $10.57 | 59200 |
| 2024-10-07 | 10.65 | $10.57 | 56249 |
| 2024-10-04 | 10.66 | $10.59 | 69000 |
| 2024-10-03 | 10.67 | $10.65 | 65507 |
| 2024-10-02 | 10.67 | $10.70 | 51500 |
| 2024-10-01 | 10.65 | $10.72 | 113600 |
| 2024-09-30 | 10.63 | $10.57 | 75045 |
| 2024-09-27 | 10.64 | $10.56 | 61348 |
| 2024-09-26 | 10.65 | $10.60 | 83700 |
| 2024-09-25 | 10.66 | $10.61 | 45200 |
| 2024-09-24 | 10.66 | $10.60 | 55100 |
| 2024-09-23 | 10.66 | $10.58 | 71900 |
| 2024-09-20 | 10.67 | $10.66 | 24300 |
| 2024-09-19 | 10.66 | $10.66 | 44600 |
| 2024-09-18 | 10.65 | $10.63 | 100400 |
| 2024-09-17 | 10.65 | $10.60 | 154338 |
| 2024-09-16 | 10.65 | $10.67 | 67713 |
| 2024-09-13 | 10.63 | $10.70 | 80718 |
| 2024-09-12 | 10.61 | $10.65 | 188900 |
| 2024-09-11 | 10.59 | $10.65 | 94500 |
| 2024-09-10 | 10.57 | $10.56 | 95200 |
| 2024-09-09 | 10.56 | $10.57 | 70900 |
| 2024-09-06 | 10.55 | $10.50 | 141110 |
| 2024-09-05 | 10.55 | $10.54 | 65738 |
| 2024-09-04 | 10.54 | $10.51 | 95800 |
| 2024-09-03 | 10.54 | $10.51 | 82928 |
| 2024-08-30 | 10.54 | $10.50 | 34700 |
| 2024-08-29 | 10.54 | $10.51 | 59042 |
| 2024-08-28 | 10.53 | $10.49 | 71016 |
| 2024-08-27 | 10.53 | $10.53 | 66131 |
| 2024-08-26 | 10.52 | $10.53 | 78400 |
| 2024-08-23 | 10.50 | $10.49 | 86113 |
| 2024-08-22 | 10.50 | $10.43 | 59900 |
| 2024-08-21 | 10.50 | $10.46 | 108200 |
| 2024-08-20 | 10.49 | $10.50 | 47409 |
| 2024-08-19 | 10.48 | $10.48 | 36934 |
| 2024-08-16 | 10.47 | $10.49 | 91000 |
| 2024-08-15 | 10.45 | $10.45 | 62818 |
| 2024-08-14 | 10.44 | $10.55 | 69300 |
| 2024-08-13 | 10.40 | $10.52 | 159200 |
| 2024-08-12 | 10.36 | $10.49 | 109002 |
| 2024-08-09 | 10.33 | $10.41 | 194200 |
| 2024-08-08 | 10.30 | $10.38 | 89200 |
| 2024-08-07 | 10.28 | $10.40 | 210700 |
| 2024-08-06 | 10.24 | $10.33 | 104737 |
| 2024-08-05 | 10.22 | $10.15 | 193148 |
| 2024-08-02 | 10.23 | $10.34 | 222211 |
| 2024-08-01 | 10.20 | $10.32 | 116813 |
| 2024-07-31 | 10.18 | $10.23 | 122212 |
| 2024-07-30 | 10.16 | $10.16 | 59124 |
| 2024-07-29 | 10.16 | $10.20 | 94928 |
| 2024-07-26 | 10.15 | $10.19 | 97700 |
| 2024-07-25 | 10.14 | $10.14 | 52106 |
| 2024-07-24 | 10.14 | $10.13 | 96513 |
| 2024-07-23 | 10.14 | $10.13 | 63900 |
| 2024-07-22 | 10.14 | $10.09 | 142528 |
| 2024-07-19 | 10.15 | $10.04 | 54903 |
| 2024-07-18 | 10.17 | $10.05 | 124000 |
| 2024-07-17 | 10.19 | $10.14 | 39344 |
| 2024-07-16 | 10.20 | $10.20 | 88911 |
| 2024-07-15 | 10.19 | $10.18 | 107505 |
| 2024-07-12 | 10.19 | $10.24 | 278814 |
| 2024-07-11 | 10.17 | $10.24 | 110100 |
| 2024-07-10 | 10.15 | $10.15 | 51327 |
| 2024-07-09 | 10.15 | $10.13 | 77426 |
| 2024-07-08 | 10.15 | $10.14 | 49800 |
| 2024-07-05 | 10.15 | $10.14 | 162900 |
| 2024-07-03 | 10.15 | $10.19 | 37807 |
| 2024-07-02 | 10.13 | $10.15 | 70828 |
| 2024-07-01 | 10.13 | $10.15 | 183800 |
| 2024-06-28 | 10.12 | $10.21 | 77147 |
| 2024-06-27 | 10.10 | $10.13 | 101528 |
| 2024-06-26 | 10.09 | $10.12 | 80148 |
| 2024-06-25 | 10.08 | $10.07 | 53322 |
| 2024-06-24 | 10.08 | $10.05 | 64930 |
| 2024-06-21 | 10.08 | $10.05 | 36244 |
| 2024-06-20 | 10.09 | $10.06 | 67700 |
| 2024-06-18 | 10.09 | $10.10 | 54113 |
| 2024-06-17 | 10.08 | $10.09 | 58714 |
| 2024-06-14 | 10.08 | $10.10 | 48440 |
| 2024-06-13 | 10.07 | $10.18 | 97200 |
| 2024-06-12 | 10.05 | $10.15 | 70700 |
| 2024-06-11 | 10.03 | $10.12 | 73100 |
| 2024-06-10 | 10.01 | $10.07 | 92600 |
| 2024-06-07 | 10.00 | $10.01 | 59000 |
| 2024-06-06 | 10.00 | $10.05 | 57910 |
| 2024-06-05 | 9.99 | $10.06 | 87813 |
| 2024-06-04 | 9.97 | $10.03 | 68740 |
| 2024-06-03 | 9.97 | $10.01 | 113934 |
| 2024-05-31 | 9.96 | $9.94 | 90104 |
| 2024-05-30 | 9.97 | $9.90 | 46300 |
| 2024-05-29 | 9.99 | $9.89 | 203700 |
| 2024-05-28 | 10.01 | $9.94 | 119605 |
| 2024-05-24 | 10.03 | $10.02 | 77500 |
| 2024-05-23 | 10.03 | $10.01 | 72123 |
| 2024-05-22 | 10.04 | $10.02 | 183821 |
| 2024-05-21 | 10.05 | $10.08 | 67949 |
| 2024-05-20 | 10.04 | $10.08 | 105800 |
| 2024-05-17 | 10.03 | $10.07 | 70348 |
| 2024-05-16 | 10.03 | $10.05 | 80916 |
| 2024-05-15 | 10.02 | $10.06 | 136200 |
| 2024-05-14 | 10.02 | $10.02 | 99727 |
| 2024-05-13 | 10.02 | $10.05 | 112835 |
| 2024-05-10 | 10.02 | $10.07 | 98300 |
| 2024-05-09 | 10.01 | $10.13 | 84416 |
| 2024-05-08 | 9.99 | $10.12 | 45600 |
| 2024-05-07 | 9.97 | $10.10 | 125340 |
| 2024-05-06 | 9.95 | $10.06 | 89700 |
| 2024-05-03 | 9.93 | $10.03 | 226300 |
| 2024-05-02 | 9.92 | $9.98 | 40200 |
| 2024-05-01 | 9.92 | $9.95 | 117524 |
| 2024-04-30 | 9.92 | $9.92 | 50700 |
| 2024-04-29 | 9.93 | $9.95 | 51905 |
| 2024-04-26 | 9.94 | $9.95 | 66232 |
| 2024-04-25 | 9.95 | $9.94 | 40746 |
| 2024-04-24 | 9.96 | $9.99 | 69200 |
| 2024-04-23 | 9.97 | $10.02 | 101800 |
| 2024-04-22 | 9.97 | $9.93 | 98700 |
| 2024-04-19 | 9.99 | $9.96 | 58132 |
| 2024-04-18 | 10.01 | $9.95 | 71501 |
| 2024-04-17 | 10.04 | $9.99 | 84349 |
| 2024-04-16 | 10.06 | $9.94 | 79208 |
| 2024-04-15 | 10.09 | $9.94 | 62135 |
| 2024-04-12 | 10.13 | $10.02 | 59624 |
| 2024-04-11 | 10.17 | $10.07 | 56800 |
| 2024-04-10 | 10.19 | $10.06 | 51700 |
| 2024-04-09 | 10.23 | $10.21 | 56546 |
| 2024-04-08 | 10.23 | $10.19 | 98101 |
| 2024-04-05 | 10.24 | $10.15 | 31100 |
| 2024-04-04 | 10.27 | $10.19 | 92500 |
| 2024-04-03 | 10.29 | $10.18 | 116900 |
| 2024-04-02 | 10.31 | $10.23 | 109900 |
| 2024-04-01 | 10.33 | $10.25 | 95729 |
| 2024-03-28 | 10.34 | $10.33 | 126422 |
| 2024-03-27 | 10.34 | $10.31 | 118014 |
| 2024-03-26 | 10.35 | $10.25 | 72721 |
| 2024-03-25 | 10.37 | $10.25 | 128200 |
| 2024-03-22 | 10.39 | $10.31 | 126200 |
| 2024-03-21 | 10.40 | $10.32 | 46531 |
| 2024-03-20 | 10.41 | $10.35 | 86211 |
| 2024-03-19 | 10.42 | $10.37 | 40300 |
| 2024-03-18 | 10.42 | $10.42 | 108302 |
| 2024-03-15 | 10.41 | $10.34 | 42600 |
| 2024-03-14 | 10.42 | $10.31 | 110500 |
| 2024-03-13 | 10.43 | $10.41 | 113940 |
| 2024-03-12 | 10.43 | $10.43 | 115700 |
| 2024-03-11 | 10.42 | $10.45 | 75300 |
| 2024-03-08 | 10.40 | $10.44 | 100026 |
| 2024-03-07 | 10.38 | $10.42 | 79203 |
| 2024-03-06 | 10.37 | $10.39 | 46033 |
| 2024-03-05 | 10.35 | $10.34 | 71100 |
| 2024-03-04 | 10.35 | $10.35 | 50300 |
| 2024-03-01 | 10.34 | $10.36 | 86800 |
| 2024-02-29 | 10.33 | $10.28 | 98631 |
| 2024-02-28 | 10.33 | $10.30 | 63701 |
| 2024-02-27 | 10.32 | $10.23 | 120031 |
| 2024-02-26 | 10.34 | $10.27 | 122700 |
| 2024-02-23 | 10.34 | $10.36 | 66900 |
| 2024-02-22 | 10.33 | $10.37 | 72100 |
| 2024-02-21 | 10.31 | $10.35 | 73903 |
| 2024-02-20 | 10.29 | $10.33 | 62600 |
| 2024-02-16 | 10.27 | $10.30 | 65500 |
| 2024-02-15 | 10.25 | $10.33 | 130223 |
| 2024-02-14 | 10.23 | $10.22 | 73700 |
| 2024-02-13 | 10.22 | $10.22 | 124325 |
| 2024-02-12 | 10.21 | $10.28 | 93135 |
| 2024-02-09 | 10.19 | $10.22 | 139000 |
| 2024-02-08 | 10.18 | $10.18 | 161300 |
| 2024-02-07 | 10.17 | $10.25 | 55600 |
| 2024-02-06 | 10.15 | $10.25 | 80600 |
| 2024-02-05 | 10.12 | $10.11 | 151611 |
| 2024-02-02 | 10.12 | $10.17 | 133402 |
| 2024-02-01 | 10.10 | $10.30 | 197300 |
| 2024-01-31 | 10.06 | $10.11 | 303100 |
| 2024-01-30 | 10.05 | $10.08 | 73800 |
| 2024-01-29 | 10.04 | $10.10 | 95900 |
| 2024-01-26 | 10.02 | $9.99 | 174800 |
| 2024-01-25 | 10.03 | $10.04 | 100331 |
| 2024-01-24 | 10.03 | $9.97 | 107817 |
| 2024-01-23 | 10.04 | $9.95 | 131736 |
| 2024-01-22 | 10.05 | $9.98 | 147017 |
| 2024-01-19 | 10.07 | $9.88 | 110823 |
| 2024-01-18 | 10.10 | $9.85 | 173331 |
| 2024-01-17 | 10.15 | $9.87 | 236200 |
| 2024-01-16 | 10.20 | $9.94 | 220800 |
| 2024-01-12 | 10.25 | $10.08 | 149800 |
| 2024-01-11 | 10.27 | $10.09 | 141601 |
| 2024-01-10 | 10.29 | $10.15 | 162400 |
| 2024-01-09 | 10.30 | $10.23 | 72700 |
| 2024-01-08 | 10.30 | $10.32 | 87334 |
| 2024-01-05 | 10.27 | $10.25 | 48819 |
| 2024-01-04 | 10.26 | $10.29 | 115900 |
| 2024-01-03 | 10.23 | $10.24 | 227300 |
| 2024-01-02 | 10.21 | $10.19 | 92400 |
| 2023-12-29 | 10.19 | $10.07 | 233111 |
| 2023-12-28 | 10.20 | $10.06 | 203935 |
| 2023-12-27 | 10.20 | $10.08 | 219300 |
| 2023-12-26 | 10.21 | $10.03 | 198800 |
| 2023-12-22 | 10.22 | $10.08 | 215662 |
| 2023-12-21 | 10.22 | $10.10 | 269600 |
| 2023-12-20 | 10.22 | $10.08 | 245704 |
| 2023-12-19 | 10.22 | $10.20 | 200400 |
| 2023-12-18 | 10.20 | $10.11 | 189700 |
| 2023-12-15 | 10.18 | $10.28 | 108837 |
| 2023-12-14 | 10.13 | $10.23 | 146421 |
| 2023-12-13 | 10.08 | $10.03 | 148900 |
| 2023-12-12 | 10.06 | $9.98 | 195400 |
| 2023-12-11 | 10.05 | $10.01 | 143428 |
| 2023-12-08 | 10.03 | $10.02 | 178318 |
| 2023-12-07 | 10.00 | $10.08 | 139940 |
| 2023-12-06 | 9.95 | $9.94 | 111100 |
| 2023-12-05 | 9.92 | $9.93 | 156044 |
| 2023-12-04 | 9.88 | $9.90 | 159336 |
| 2023-12-01 | 9.85 | $9.99 | 191307 |
| 2023-11-30 | 9.79 | $9.82 | 160529 |
| 2023-11-29 | 9.75 | $9.89 | 190900 |
| 2023-11-28 | 9.70 | $9.73 | 98008 |
| 2023-11-27 | 9.66 | $9.68 | 135940 |
| 2023-11-24 | 9.63 | $9.71 | 178300 |
| 2023-11-22 | 9.59 | $9.75 | 187115 |
| 2023-11-21 | 9.53 | $9.72 | 306617 |
| 2023-11-20 | 9.47 | $9.74 | 178546 |
| 2023-11-17 | 9.39 | $9.72 | 277341 |
| 2023-11-16 | 9.30 | $9.69 | 230414 |
| 2023-11-15 | 9.21 | $9.45 | 160213 |
| 2023-11-14 | 9.14 | $9.37 | 80800 |
| 2023-11-13 | 9.09 | $9.25 | 81715 |
| 2023-11-10 | 9.05 | $9.23 | 191630 |
| 2023-11-09 | 9.00 | $9.26 | 159400 |
| 2023-11-08 | 8.95 | $9.33 | 165100 |
| 2023-11-07 | 8.87 | $9.29 | 127301 |
| 2023-11-06 | 8.79 | $9.07 | 115925 |
| 2023-11-03 | 8.74 | $9.09 | 195800 |
| 2023-11-02 | 8.68 | $8.96 | 187500 |
| 2023-11-01 | 8.63 | $8.84 | 124000 |
| 2023-10-31 | 8.61 | $8.70 | 95600 |
| 2023-10-30 | 8.61 | $8.65 | 153500 |
| 2023-10-27 | 8.63 | $8.63 | 154300 |
| 2023-10-26 | 8.65 | $8.62 | 140523 |
| 2023-10-25 | 8.68 | $8.59 | 108534 |
| 2023-10-24 | 8.72 | $8.71 | 146803 |
| 2023-10-23 | 8.75 | $8.64 | 160900 |
| 2023-10-20 | 8.80 | $8.75 | 121435 |
| 2023-10-19 | 8.83 | $8.77 | 119100 |
| 2023-10-18 | 8.86 | $8.83 | 58800 |
| 2023-10-17 | 8.89 | $8.86 | 77920 |
| 2023-10-16 | 8.91 | $8.93 | 104839 |
| 2023-10-13 | 8.93 | $9.00 | 110500 |
| 2023-10-12 | 8.93 | $9.02 | 93626 |
| 2023-10-11 | 8.93 | $9.08 | 76300 |
| 2023-10-10 | 8.92 | $8.99 | 179700 |
| 2023-10-09 | 8.93 | $9.04 | 103648 |
| 2023-10-06 | 8.93 | $8.94 | 147400 |
| 2023-10-05 | 8.96 | $8.97 | 172006 |
| 2023-10-04 | 8.98 | $9.01 | 137739 |
| 2023-10-03 | 9.00 | $8.94 | 133000 |
| 2023-10-02 | 9.04 | $8.94 | 261340 |
| 2023-09-29 | 9.08 | $8.87 | 211612 |
| 2023-09-28 | 9.15 | $8.89 | 206522 |
| 2023-09-27 | 9.23 | $8.97 | 172314 |
| 2023-09-26 | 9.30 | $9.13 | 113517 |
| 2023-09-25 | 9.35 | $9.23 | 304923 |
| 2023-09-22 | 9.39 | $9.40 | 157200 |
| 2023-09-21 | 9.40 | $9.36 | 76135 |
| 2023-09-20 | 9.42 | $9.43 | 77015 |
| 2023-09-19 | 9.43 | $9.43 | 158633 |
| 2023-09-18 | 9.44 | $9.42 | 140400 |
| 2023-09-15 | 9.46 | $9.43 | 84600 |
| 2023-09-14 | 9.48 | $9.42 | 58600 |
| 2023-09-13 | 9.50 | $9.49 | 262000 |
| 2023-09-12 | 9.52 | $9.47 | 431000 |
| 2023-09-11 | 9.54 | $9.52 | 147229 |
| 2023-09-08 | 9.55 | $9.59 | 75213 |
| 2023-09-07 | 9.56 | $9.58 | 92900 |
| 2023-09-06 | 9.56 | $9.58 | 102349 |
| 2023-09-05 | 9.57 | $9.61 | 137823 |
| 2023-09-01 | 9.57 | $9.64 | 111800 |
| 2023-08-31 | 9.57 | $9.67 | 153600 |
| 2023-08-30 | 9.56 | $9.60 | 65616 |
| 2023-08-29 | 9.56 | $9.62 | 133500 |
| 2023-08-28 | 9.56 | $9.54 | 88400 |
| 2023-08-25 | 9.58 | $9.54 | 68200 |
| 2023-08-24 | 9.61 | $9.54 | 133242 |
| 2023-08-23 | 9.63 | $9.62 | 102732 |
| 2023-08-22 | 9.65 | $9.56 | 95400 |
| 2023-08-21 | 9.68 | $9.59 | 113700 |
| 2023-08-18 | 9.71 | $9.62 | 87300 |
| 2023-08-17 | 9.74 | $9.64 | 155640 |
| 2023-08-16 | 9.77 | $9.68 | 208913 |
| 2023-08-15 | 9.80 | $9.74 | 116300 |
| 2023-08-14 | 9.82 | $9.75 | 145900 |
| 2023-08-11 | 9.85 | $9.80 | 100040 |
| 2023-08-10 | 9.86 | $9.77 | 195414 |
| 2023-08-09 | 9.89 | $9.80 | 102644 |
| 2023-08-08 | 9.91 | $9.77 | 221308 |
| 2023-08-07 | 9.94 | $9.71 | 166600 |
| 2023-08-04 | 9.99 | $9.78 | 236400 |
| 2023-08-03 | 10.04 | $9.79 | 153500 |
| 2023-08-02 | 10.09 | $9.99 | 110400 |
| 2023-08-01 | 10.10 | $10.07 | 91400 |
| 2023-07-31 | 10.10 | $10.11 | 83400 |
| 2023-07-28 | 10.09 | $10.07 | 107722 |
| 2023-07-27 | 10.09 | $10.03 | 109900 |
| 2023-07-26 | 10.10 | $10.12 | 41300 |
| 2023-07-25 | 10.08 | $10.08 | 70000 |
| 2023-07-24 | 10.08 | $10.11 | 105500 |
| 2023-07-21 | 10.06 | $10.11 | 60900 |
| 2023-07-20 | 10.04 | $10.07 | 101225 |
| 2023-07-19 | 10.03 | $10.10 | 108245 |
| 2023-07-18 | 10.01 | $10.07 | 102600 |
| 2023-07-17 | 9.99 | $10.03 | 95600 |
| 2023-07-14 | 9.98 | $9.98 | 165312 |
| 2023-07-13 | 9.97 | $10.01 | 83100 |
| 2023-07-12 | 9.96 | $10.01 | 67900 |
| 2023-07-11 | 9.95 | $9.96 | 66148 |
| 2023-07-10 | 9.94 | $9.94 | 67700 |
| 2023-07-07 | 9.94 | $9.92 | 83900 |
| 2023-07-06 | 9.94 | $9.90 | 145128 |
| 2023-07-05 | 9.95 | $9.98 | 54500 |
| 2023-07-03 | 9.93 | $10.00 | 72000 |
| 2023-06-30 | 9.92 | $9.94 | 126900 |
| 2023-06-29 | 9.91 | $9.94 | 119900 |
| 2023-06-28 | 9.90 | $10.01 | 115800 |
| 2023-06-27 | 9.87 | $9.97 | 88200 |
| 2023-06-26 | 9.85 | $9.92 | 86200 |
| 2023-06-23 | 9.84 | $9.89 | 122600 |
| 2023-06-22 | 9.82 | $9.85 | 128400 |
| 2023-06-21 | 9.82 | $9.87 | 141138 |
| 2023-06-20 | 9.81 | $9.86 | 193300 |
| 2023-06-16 | 9.80 | $9.82 | 93600 |
| 2023-06-15 | 9.80 | $9.84 | 140121 |
| 2023-06-14 | 9.80 | $9.81 | 89935 |
| 2023-06-13 | 9.80 | $9.81 | 103600 |
| 2023-06-12 | 9.80 | $9.88 | 54000 |
| 2023-06-09 | 9.79 | $9.88 | 108200 |
| 2023-06-08 | 9.77 | $9.89 | 117343 |
| 2023-06-07 | 9.75 | $9.81 | 88604 |
| 2023-06-06 | 9.74 | $9.85 | 65827 |
| 2023-06-05 | 9.73 | $9.80 | 90708 |
| 2023-06-02 | 9.72 | $9.75 | 43722 |
| 2023-06-01 | 9.73 | $9.83 | 65300 |
| 2023-05-31 | 9.71 | $9.74 | 97642 |
| 2023-05-30 | 9.72 | $9.71 | 118409 |
| 2023-05-26 | 9.73 | $9.69 | 65300 |
| 2023-05-25 | 9.75 | $9.67 | 64432 |
| 2023-05-24 | 9.78 | $9.60 | 63533 |
| 2023-05-23 | 9.83 | $9.75 | 76600 |
| 2023-05-22 | 9.85 | $9.78 | 116900 |
| 2023-05-19 | 9.87 | $9.84 | 75400 |
| 2023-05-18 | 9.88 | $9.88 | 188800 |
| 2023-05-17 | 9.89 | $9.95 | 134600 |
| 2023-05-16 | 9.88 | $9.88 | 196100 |
| 2023-05-15 | 9.89 | $9.89 | 302438 |
| 2023-05-12 | 9.90 | $9.87 | 73928 |
| 2023-05-11 | 9.91 | $9.90 | 121800 |
| 2023-05-10 | 9.92 | $9.94 | 219200 |
| 2023-05-09 | 9.92 | $9.88 | 210100 |
| 2023-05-08 | 9.93 | $9.91 | 247500 |
| 2023-05-05 | 9.94 | $9.96 | 149721 |
| 2023-05-04 | 9.94 | $9.90 | 124800 |
| 2023-05-03 | 9.96 | $9.86 | 146700 |
| 2023-05-02 | 9.99 | $9.97 | 85924 |
| 2023-05-01 | 9.99 | $9.92 | 95308 |
| 2023-04-28 | 10.01 | $10.05 | 60600 |
| 2023-04-27 | 10.01 | $10.01 | 74800 |
| 2023-04-26 | 10.01 | $9.99 | 116900 |
| 2023-04-25 | 10.02 | $9.95 | 105431 |
| 2023-04-24 | 10.03 | $9.98 | 64100 |
| 2023-04-21 | 10.05 | $9.96 | 46400 |
| 2023-04-20 | 10.07 | $10.00 | 57246 |
| 2023-04-19 | 10.08 | $9.91 | 145009 |
| 2023-04-18 | 10.12 | $10.00 | 134309 |
| 2023-04-17 | 10.14 | $10.09 | 130300 |
| 2023-04-14 | 10.15 | $10.14 | 78000 |
| 2023-04-13 | 10.15 | $10.21 | 143600 |
| 2023-04-12 | 10.14 | $10.23 | 162021 |
| 2023-04-11 | 10.11 | $10.18 | 65600 |
| 2023-04-10 | 10.10 | $10.16 | 73900 |
| 2023-04-06 | 10.08 | $10.19 | 105100 |
| 2023-04-05 | 10.06 | $10.23 | 70138 |
| 2023-04-04 | 10.02 | $10.10 | 51413 |
| 2023-04-03 | 10.01 | $10.13 | 91115 |
| 2023-03-31 | 9.98 | $10.21 | 96638 |
| 2023-03-30 | 9.94 | $10.05 | 125600 |
| 2023-03-29 | 9.93 | $9.99 | 88500 |
| 2023-03-28 | 9.92 | $9.98 | 60500 |
| 2023-03-27 | 9.92 | $9.96 | 77700 |
| 2023-03-24 | 9.92 | $9.92 | 94327 |
| 2023-03-23 | 9.93 | $9.86 | 179500 |
| 2023-03-22 | 9.95 | $9.94 | 100543 |
| 2023-03-21 | 9.97 | $9.94 | 115119 |
| 2023-03-20 | 9.98 | $10.00 | 84104 |
| 2023-03-17 | 9.99 | $10.03 | 143700 |
| 2023-03-16 | 9.99 | $10.05 | 118445 |
| 2023-03-15 | 9.98 | $10.07 | 94200 |
| 2023-03-14 | 9.98 | $10.09 | 132100 |
| 2023-03-13 | 9.96 | $10.12 | 277103 |
| 2023-03-10 | 9.94 | $10.09 | 177425 |
| 2023-03-09 | 9.93 | $10.07 | 239000 |
| 2023-03-08 | 9.91 | $9.97 | 174700 |
| 2023-03-07 | 9.92 | $9.91 | 169000 |
| 2023-03-06 | 9.94 | $9.90 | 97200 |
| 2023-03-03 | 9.97 | $9.93 | 66020 |
| 2023-03-02 | 9.99 | $9.87 | 99248 |
| 2023-03-01 | 10.03 | $9.93 | 106513 |
| 2023-02-28 | 10.07 | $9.90 | 285121 |
| 2023-02-27 | 10.12 | $9.94 | 144800 |
| 2023-02-24 | 10.17 | $9.95 | 95616 |
| 2023-02-23 | 10.23 | $10.04 | 30519 |
| 2023-02-22 | 10.28 | $10.03 | 91300 |
| 2023-02-21 | 10.34 | $9.98 | 88139 |
| 2023-02-17 | 10.41 | $10.12 | 92719 |
| 2023-02-16 | 10.48 | $10.15 | 156100 |
| 2023-02-15 | 10.54 | $10.38 | 188230 |
| 2023-02-14 | 10.57 | $10.39 | 87900 |
| 2023-02-13 | 10.60 | $10.45 | 97300 |
| 2023-02-10 | 10.62 | $10.47 | 80000 |
| 2023-02-09 | 10.63 | $10.54 | 72300 |
| 2023-02-08 | 10.64 | $10.56 | 89646 |
| 2023-02-07 | 10.64 | $10.55 | 141900 |
| 2023-02-06 | 10.64 | $10.50 | 127100 |
| 2023-02-03 | 10.66 | $10.62 | 65025 |
| 2023-02-02 | 10.65 | $10.73 | 141700 |
| 2023-02-01 | 10.61 | $10.62 | 101530 |
| 2023-01-31 | 10.59 | $10.60 | 126005 |
| 2023-01-30 | 10.57 | $10.54 | 78822 |
| 2023-01-27 | 10.56 | $10.53 | 87700 |
| 2023-01-26 | 10.54 | $10.49 | 110800 |
| 2023-01-25 | 10.54 | $10.52 | 89300 |
| 2023-01-24 | 10.52 | $10.60 | 97438 |
| 2023-01-23 | 10.49 | $10.61 | 81031 |
| 2023-01-20 | 10.44 | $10.60 | 93800 |
| 2023-01-19 | 10.39 | $10.51 | 116800 |
| 2023-01-18 | 10.35 | $10.43 | 155603 |
| 2023-01-17 | 10.32 | $10.36 | 106000 |
| 2023-01-13 | 10.30 | $10.37 | 131200 |
| 2023-01-12 | 10.27 | $10.40 | 168600 |
| 2023-01-11 | 10.23 | $10.28 | 163542 |
| 2023-01-10 | 10.20 | $10.24 | 54200 |
| 2023-01-09 | 10.19 | $10.29 | 127800 |
| 2023-01-06 | 10.16 | $10.22 | 150600 |
| 2023-01-05 | 10.13 | $10.12 | 115317 |
| 2023-01-04 | 10.13 | $10.21 | 53600 |
| 2023-01-03 | 10.11 | $10.15 | 56400 |
| 2022-12-30 | 10.09 | $10.06 | 404200 |
| 2022-12-29 | 10.09 | $10.11 | 441435 |
| 2022-12-28 | 10.08 | $9.90 | 424800 |
| 2022-12-27 | 10.11 | $9.92 | 301116 |
| 2022-12-23 | 10.14 | $9.99 | 130300 |
| 2022-12-22 | 10.16 | $10.03 | 232300 |
| 2022-12-21 | 10.18 | $10.06 | 215900 |
| 2022-12-20 | 10.19 | $10.04 | 343600 |
| 2022-12-19 | 10.20 | $10.03 | 312403 |
| 2022-12-16 | 10.22 | $10.03 | 229809 |
| 2022-12-15 | 10.25 | $10.09 | 353206 |
| 2022-12-14 | 10.26 | $10.17 | 224200 |
| 2022-12-13 | 10.26 | $10.16 | 243000 |
| 2022-12-12 | 10.25 | $10.13 | 233138 |
| 2022-12-09 | 10.25 | $10.07 | 93700 |
| 2022-12-08 | 10.27 | $10.15 | 189500 |
| 2022-12-07 | 10.26 | $10.29 | 100516 |
| 2022-12-06 | 10.23 | $10.30 | 206000 |
| 2022-12-05 | 10.18 | $10.18 | 200500 |
| 2022-12-02 | 10.16 | $10.20 | 254600 |
| 2022-12-01 | 10.12 | $10.32 | 303900 |
| 2022-11-30 | 10.05 | $10.42 | 218400 |
| 2022-11-29 | 9.95 | $10.23 | 148538 |
| 2022-11-28 | 9.87 | $10.16 | 373726 |
| 2022-11-25 | 9.79 | $10.08 | 42909 |
| 2022-11-23 | 9.71 | $10.08 | 142583 |
| 2022-11-22 | 9.62 | $10.05 | 182400 |
| 2022-11-21 | 9.52 | $9.90 | 311516 |
| 2022-11-18 | 9.44 | $9.82 | 133427 |
| 2022-11-17 | 9.36 | $9.69 | 145100 |
| 2022-11-16 | 9.30 | $9.61 | 159300 |
| 2022-11-15 | 9.24 | $9.49 | 133222 |
| 2022-11-14 | 9.20 | $9.39 | 152400 |
| 2022-11-11 | 9.18 | $9.56 | 84705 |
| 2022-11-10 | 9.11 | $9.49 | 146608 |
| 2022-11-09 | 9.06 | $9.20 | 112415 |
| 2022-11-08 | 9.05 | $9.22 | 199332 |
| 2022-11-07 | 9.04 | $9.19 | 118300 |
| 2022-11-04 | 9.04 | $9.15 | 142540 |
| 2022-11-03 | 9.05 | $9.08 | 156800 |
| 2022-11-02 | 9.08 | $9.13 | 202000 |
| 2022-11-01 | 9.10 | $9.10 | 132200 |
| 2022-10-31 | 9.13 | $9.06 | 215322 |
| 2022-10-28 | 9.18 | $9.14 | 189633 |
| 2022-10-27 | 9.22 | $9.11 | 201700 |
| 2022-10-26 | 9.27 | $9.23 | 295023 |
| 2022-10-25 | 9.31 | $9.20 | 283400 |
| 2022-10-24 | 9.36 | $9.23 | 348820 |
| 2022-10-21 | 9.42 | $9.42 | 135500 |
| 2022-10-20 | 9.45 | $9.52 | 170044 |
| 2022-10-19 | 9.46 | $9.51 | 452600 |
| 2022-10-18 | 9.48 | $9.62 | 140929 |
| 2022-10-17 | 9.48 | $9.61 | 175420 |
| 2022-10-14 | 9.48 | $9.57 | 153900 |
| 2022-10-13 | 9.50 | $9.60 | 129449 |
| 2022-10-12 | 9.51 | $9.71 | 62525 |
| 2022-10-11 | 9.50 | $9.71 | 68119 |
| 2022-10-10 | 9.49 | $9.66 | 67200 |
| 2022-10-07 | 9.49 | $9.66 | 106300 |
| 2022-10-06 | 9.50 | $9.66 | 139244 |
| 2022-10-05 | 9.50 | $9.61 | 152227 |
| 2022-10-04 | 9.53 | $9.64 | 156100 |
| 2022-10-03 | 9.55 | $9.60 | 412700 |
| 2022-09-30 | 9.58 | $9.53 | 171600 |
| 2022-09-29 | 9.64 | $9.52 | 148600 |
| 2022-09-28 | 9.72 | $9.73 | 190930 |
| 2022-09-27 | 9.76 | $9.64 | 196600 |
| 2022-09-26 | 9.83 | $9.61 | 253600 |
| 2022-09-23 | 9.92 | $9.76 | 164139 |
| 2022-09-22 | 9.99 | $9.84 | 75300 |
| 2022-09-21 | 10.06 | $9.95 | 82500 |
| 2022-09-20 | 10.13 | $9.94 | 244300 |
| 2022-09-19 | 10.20 | $10.03 | 282037 |
| 2022-09-16 | 10.27 | $10.07 | 109302 |
| 2022-09-15 | 10.35 | $10.14 | 154810 |
| 2022-09-14 | 10.43 | $10.26 | 123800 |
| 2022-09-13 | 10.49 | $10.37 | 114700 |
| 2022-09-12 | 10.54 | $10.46 | 142321 |
| 2022-09-09 | 10.58 | $10.50 | 124700 |
| 2022-09-08 | 10.62 | $10.51 | 114800 |
| 2022-09-07 | 10.67 | $10.56 | 151343 |
| 2022-09-06 | 10.72 | $10.49 | 240300 |
| 2022-09-02 | 10.78 | $10.60 | 95703 |
| 2022-09-01 | 10.84 | $10.61 | 135400 |
| 2022-08-31 | 10.91 | $10.71 | 164600 |
| 2022-08-30 | 10.96 | $10.73 | 133100 |
| 2022-08-29 | 11.02 | $10.79 | 108700 |
| 2022-08-26 | 11.08 | $10.89 | 94941 |
| 2022-08-25 | 11.13 | $10.96 | 147848 |
| 2022-08-24 | 11.17 | $11.02 | 78843 |
| 2022-08-23 | 11.20 | $10.96 | 258947 |
| 2022-08-22 | 11.25 | $10.96 | 155800 |
| 2022-08-19 | 11.31 | $11.06 | 52348 |
| 2022-08-18 | 11.36 | $11.23 | 74800 |
| 2022-08-17 | 11.38 | $11.23 | 123217 |
| 2022-08-16 | 11.41 | $11.33 | 77033 |
| 2022-08-15 | 11.41 | $11.42 | 218543 |
| 2022-08-12 | 11.40 | $11.41 | 107600 |
| 2022-08-11 | 11.38 | $11.41 | 113500 |
| 2022-08-10 | 11.36 | $11.47 | 131100 |
| 2022-08-09 | 11.33 | $11.39 | 81100 |
| 2022-08-08 | 11.31 | $11.42 | 119800 |
| 2022-08-05 | 11.27 | $11.34 | 191700 |
| 2022-08-04 | 11.25 | $11.50 | 111800 |
| 2022-08-03 | 11.19 | $11.46 | 151827 |
| 2022-08-02 | 11.13 | $11.34 | 121400 |
| 2022-08-01 | 11.08 | $11.34 | 121800 |
| 2022-07-29 | 11.03 | $11.25 | 235142 |
| 2022-07-28 | 10.99 | $11.18 | 203303 |
| 2022-07-27 | 10.95 | $11.09 | 138204 |
| 2022-07-26 | 10.93 | $11.04 | 118417 |
| 2022-07-25 | 10.92 | $10.97 | 169800 |
| 2022-07-22 | 10.92 | $11.02 | 319729 |
| 2022-07-21 | 10.91 | $11.00 | 126200 |
| 2022-07-20 | 10.90 | $10.99 | 60307 |
| 2022-07-19 | 10.90 | $11.01 | 148600 |
| 2022-07-18 | 10.89 | $11.03 | 89000 |
| 2022-07-15 | 10.87 | $11.04 | 140300 |
| 2022-07-14 | 10.85 | $11.02 | 112921 |
| 2022-07-13 | 10.84 | $11.15 | 164435 |
| 2022-07-12 | 10.79 | $11.08 | 180938 |
| 2022-07-11 | 10.76 | $11.13 | 163800 |
| 2022-07-08 | 10.71 | $10.98 | 92300 |
| 2022-07-07 | 10.68 | $11.00 | 231400 |
| 2022-07-06 | 10.65 | $11.01 | 241743 |
| 2022-07-05 | 10.61 | $10.94 | 282500 |
| 2022-07-01 | 10.58 | $10.86 | 300900 |
| 2022-06-30 | 10.57 | $10.73 | 241300 |
| 2022-06-29 | 10.59 | $10.76 | 272300 |
| 2022-06-28 | 10.60 | $10.58 | 227300 |
| 2022-06-27 | 10.66 | $10.58 | 245900 |
| 2022-06-24 | 10.73 | $10.67 | 263400 |
| 2022-06-23 | 10.79 | $10.66 | 396516 |
| 2022-06-22 | 10.87 | $10.46 | 229200 |
| 2022-06-21 | 11.01 | $10.37 | 253700 |
| 2022-06-17 | 11.19 | $10.63 | 275049 |
| 2022-06-16 | 11.34 | $10.40 | 381443 |
| 2022-06-15 | 11.57 | $10.77 | 228839 |
| 2022-06-14 | 11.76 | $10.87 | 183000 |
| 2022-06-13 | 11.96 | $11.13 | 199728 |
| 2022-06-10 | 12.14 | $11.39 | 438838 |
| 2022-06-09 | 12.29 | $11.95 | 81600 |
| 2022-06-08 | 12.34 | $12.15 | 88600 |
| 2022-06-07 | 12.37 | $12.19 | 141700 |
| 2022-06-06 | 12.38 | $12.28 | 77735 |
| 2022-06-03 | 12.38 | $12.43 | 146400 |
| 2022-06-02 | 12.35 | $12.52 | 238803 |
| 2022-06-01 | 12.29 | $12.77 | 105421 |
| 2022-05-31 | 12.17 | $12.91 | 78900 |
| 2022-05-27 | 11.99 | $12.86 | 99400 |
| 2022-05-26 | 11.80 | $12.87 | 350100 |
| 2022-05-25 | 11.58 | $12.14 | 251800 |
| 2022-05-24 | 11.47 | $11.51 | 182020 |
| 2022-05-23 | 11.49 | $11.42 | 147900 |
| 2022-05-20 | 11.52 | $11.28 | 118418 |
| 2022-05-19 | 11.59 | $11.23 | 269500 |
| 2022-05-18 | 11.69 | $11.30 | 320141 |
| 2022-05-17 | 11.78 | $11.72 | 93400 |
| 2022-05-16 | 11.80 | $11.90 | 75607 |
| 2022-05-13 | 11.79 | $11.83 | 115716 |
| 2022-05-12 | 11.79 | $12.07 | 73600 |
| 2022-05-11 | 11.74 | $11.99 | 99436 |
| 2022-05-10 | 11.70 | $12.16 | 189800 |
| 2022-05-09 | 11.62 | $11.90 | 239100 |
| 2022-05-06 | 11.58 | $11.88 | 170204 |
| 2022-05-05 | 11.54 | $11.80 | 162521 |
| 2022-05-04 | 11.51 | $11.77 | 125800 |
| 2022-05-03 | 11.49 | $11.72 | 162023 |
| 2022-05-02 | 11.47 | $11.67 | 154900 |
| 2022-04-29 | 11.46 | $11.69 | 210010 |
| 2022-04-28 | 11.45 | $11.66 | 157900 |
| 2022-04-27 | 11.45 | $11.56 | 148510 |
| 2022-04-26 | 11.47 | $11.62 | 162600 |
| 2022-04-25 | 11.48 | $11.60 | 163900 |
| 2022-04-22 | 11.50 | $11.67 | 178100 |
| 2022-04-21 | 11.51 | $11.69 | 185100 |
| 2022-04-20 | 11.52 | $11.73 | 191047 |
| 2022-04-19 | 11.53 | $11.50 | 189512 |
| 2022-04-18 | 11.59 | $11.55 | 129400 |
| 2022-04-14 | 11.65 | $11.59 | 219200 |
| 2022-04-13 | 11.71 | $11.63 | 134840 |
| 2022-04-12 | 11.78 | $11.76 | 193600 |
| 2022-04-11 | 11.84 | $11.77 | 193600 |
| 2022-04-08 | 11.90 | $11.92 | 117233 |
| 2022-04-07 | 11.95 | $11.96 | 149327 |
| 2022-04-06 | 11.99 | $12.02 | 213836 |
| 2022-04-05 | 12.04 | $12.10 | 237533 |
| 2022-04-04 | 12.07 | $12.19 | 153109 |
| 2022-04-01 | 12.10 | $12.19 | 242619 |
| 2022-03-31 | 12.13 | $12.18 | 218500 |
| 2022-03-30 | 12.18 | $12.08 | 269549 |
| 2022-03-29 | 12.25 | $12.10 | 290200 |
| 2022-03-28 | 12.34 | $12.01 | 418528 |
| 2022-03-25 | 12.46 | $12.26 | 206513 |
| 2022-03-24 | 12.55 | $12.38 | 103600 |
| 2022-03-23 | 12.63 | $12.52 | 129500 |
| 2022-03-22 | 12.69 | $12.52 | 112800 |
| 2022-03-21 | 12.77 | $12.62 | 103000 |
| 2022-03-18 | 12.84 | $12.72 | 62915 |
| 2022-03-17 | 12.90 | $12.69 | 105100 |
| 2022-03-16 | 12.99 | $12.61 | 238812 |
| 2022-03-15 | 13.10 | $12.74 | 92400 |
| 2022-03-14 | 13.21 | $12.86 | 84734 |
| 2022-03-11 | 13.31 | $13.00 | 83230 |
| 2022-03-10 | 13.40 | $13.14 | 64000 |
| 2022-03-09 | 13.47 | $13.56 | 69800 |
| 2022-03-08 | 13.47 | $13.72 | 70630 |
| 2022-03-07 | 13.43 | $13.68 | 34127 |
| 2022-03-04 | 13.40 | $13.88 | 50147 |
| 2022-03-03 | 13.32 | $13.85 | 51700 |
| 2022-03-02 | 13.24 | $13.90 | 107500 |
| 2022-03-01 | 13.14 | $13.61 | 109245 |
| 2022-02-28 | 13.08 | $13.40 | 82610 |
| 2022-02-25 | 13.06 | $13.30 | 98800 |
| 2022-02-24 | 13.06 | $13.33 | 196400 |
| 2022-02-23 | 13.06 | $12.92 | 89428 |
| 2022-02-22 | 13.14 | $13.00 | 70107 |
| 2022-02-18 | 13.22 | $13.29 | 94405 |
| 2022-02-17 | 13.26 | $13.29 | 69835 |
| 2022-02-16 | 13.31 | $13.19 | 136004 |
| 2022-02-15 | 13.39 | $13.05 | 105815 |
| 2022-02-14 | 13.51 | $13.05 | 210400 |
| 2022-02-11 | 13.66 | $13.51 | 107425 |
| 2022-02-10 | 13.74 | $13.81 | 52238 |
| 2022-02-09 | 13.76 | $13.93 | 59239 |
| 2022-02-08 | 13.77 | $13.95 | 68500 |
| 2022-02-07 | 13.78 | $13.88 | 76800 |
| 2022-02-04 | 13.80 | $13.72 | 75600 |
| 2022-02-03 | 13.87 | $13.88 | 82619 |
| 2022-02-02 | 13.91 | $13.97 | 73538 |
| 2022-02-01 | 13.95 | $13.91 | 58325 |
| 2022-01-31 | 14.00 | $13.84 | 69730 |
| 2022-01-28 | 14.09 | $13.82 | 115700 |
| 2022-01-27 | 14.19 | $13.86 | 109139 |
| 2022-01-26 | 14.30 | $13.94 | 65004 |
| 2022-01-25 | 14.41 | $13.97 | 99700 |
| 2022-01-24 | 14.54 | $13.88 | 178905 |
| 2022-01-21 | 14.71 | $14.18 | 65136 |
| 2022-01-20 | 14.85 | $14.38 | 67000 |
| 2022-01-19 | 14.96 | $14.43 | 153303 |
| 2022-01-18 | 15.08 | $14.65 | 144800 |
| 2022-01-14 | 15.18 | $14.98 | 48600 |
| 2022-01-13 | 15.22 | $15.06 | 85000 |
| 2022-01-12 | 15.26 | $15.13 | 39300 |
| 2022-01-11 | 15.28 | $15.14 | 37424 |
| 2022-01-10 | 15.30 | $15.06 | 42100 |
| 2022-01-07 | 15.35 | $15.11 | 60938 |
| 2022-01-06 | 15.39 | $15.19 | 83445 |
| 2022-01-05 | 15.42 | $15.20 | 87536 |
| 2022-01-04 | 15.45 | $15.39 | 53310 |
| 2022-01-03 | 15.45 | $15.44 | 121445 |
| 2021-12-31 | 15.44 | $15.54 | 69914 |
| 2021-12-30 | 15.40 | $15.50 | 85100 |
| 2021-12-29 | 15.36 | $15.35 | 24900 |
| 2021-12-28 | 15.35 | $15.35 | 34500 |
| 2021-12-27 | 15.33 | $15.37 | 67327 |
| 2021-12-23 | 15.31 | $15.39 | 59224 |
| 2021-12-22 | 15.28 | $15.36 | 19348 |
| 2021-12-21 | 15.25 | $15.28 | 150406 |
| 2021-12-20 | 15.23 | $15.46 | 137400 |
| 2021-12-17 | 15.16 | $15.36 | 29000 |
| 2021-12-16 | 15.11 | $15.37 | 76900 |
| 2021-12-15 | 15.05 | $15.23 | 44044 |
| 2021-12-14 | 15.01 | $15.17 | 50500 |
| 2021-12-13 | 14.98 | $15.19 | 72728 |
| 2021-12-10 | 14.93 | $15.16 | 47115 |
| 2021-12-09 | 14.88 | $15.06 | 28836 |
| 2021-12-08 | 14.85 | $15.02 | 61313 |
| 2021-12-07 | 14.82 | $14.85 | 58300 |
| 2021-12-06 | 14.82 | $14.71 | 92700 |
| 2021-12-03 | 14.85 | $14.71 | 94844 |
| 2021-12-02 | 14.89 | $14.75 | 112600 |
| 2021-12-01 | 14.93 | $14.80 | 96900 |
| 2021-11-30 | 14.96 | $14.85 | 81000 |
| 2021-11-29 | 14.98 | $14.74 | 80900 |
| 2021-11-26 | 15.03 | $14.78 | 51400 |
| 2021-11-24 | 15.09 | $14.92 | 55100 |
| 2021-11-23 | 15.12 | $15.00 | 61600 |
| 2021-11-22 | 15.14 | $15.15 | 42300 |
| 2021-11-19 | 15.13 | $15.23 | 23913 |
| 2021-11-18 | 15.10 | $15.21 | 55520 |
| 2021-11-17 | 15.07 | $15.13 | 31000 |
| 2021-11-16 | 15.05 | $15.23 | 39500 |
| 2021-11-15 | 15.01 | $15.18 | 40900 |
| 2021-11-12 | 14.97 | $15.11 | 44300 |
| 2021-11-11 | 14.94 | $15.08 | 25535 |
| 2021-11-10 | 14.91 | $15.02 | 86214 |
| 2021-11-09 | 14.89 | $15.14 | 59523 |
| 2021-11-08 | 14.84 | $15.23 | 89600 |
| 2021-11-05 | 14.77 | $15.04 | 55305 |
| 2021-11-04 | 14.72 | $14.88 | 46542 |
| 2021-11-03 | 14.71 | $14.79 | 49100 |
| 2021-11-02 | 14.71 | $14.86 | 48600 |
| 2021-11-01 | 14.69 | $14.80 | 88300 |
| 2021-10-29 | 14.69 | $14.73 | 54709 |
| 2021-10-28 | 14.70 | $14.56 | 58500 |
| 2021-10-27 | 14.75 | $14.49 | 162817 |
| 2021-10-26 | 14.82 | $14.68 | 100300 |
| 2021-10-25 | 14.86 | $14.84 | 95526 |
| 2021-10-22 | 14.88 | $14.87 | 76642 |
| 2021-10-21 | 14.90 | $14.87 | 29336 |
| 2021-10-20 | 14.92 | $14.91 | 44112 |
| 2021-10-19 | 14.94 | $14.95 | 43400 |
| 2021-10-18 | 14.95 | $15.08 | 36203 |
| 2021-10-15 | 14.93 | $15.18 | 32524 |
| 2021-10-14 | 14.90 | $15.15 | 87600 |
| 2021-10-13 | 14.86 | $15.29 | 58900 |
| 2021-10-12 | 14.79 | $15.00 | 76100 |
| 2021-10-11 | 14.78 | $14.80 | 52000 |
| 2021-10-08 | 14.80 | $14.80 | 41900 |
| 2021-10-07 | 14.83 | $14.73 | 57226 |
| 2021-10-06 | 14.88 | $14.70 | 61246 |
| 2021-10-05 | 14.94 | $14.71 | 96823 |
| 2021-10-04 | 15.01 | $14.79 | 59000 |
| 2021-10-01 | 15.08 | $14.85 | 77432 |
| 2021-09-30 | 15.15 | $14.80 | 53629 |
| 2021-09-29 | 15.24 | $14.96 | 49904 |
| 2021-09-28 | 15.32 | $14.88 | 134400 |
| 2021-09-27 | 15.42 | $15.17 | 96527 |
| 2021-09-24 | 15.48 | $15.38 | 55932 |
| 2021-09-23 | 15.50 | $15.40 | 78346 |
| 2021-09-22 | 15.53 | $15.44 | 30800 |
| 2021-09-21 | 15.54 | $15.48 | 20400 |
| 2021-09-20 | 15.56 | $15.52 | 35100 |
| 2021-09-17 | 15.57 | $15.59 | 39600 |
| 2021-09-16 | 15.56 | $15.50 | 56536 |
| 2021-09-15 | 15.57 | $15.56 | 125100 |
| 2021-09-14 | 15.57 | $15.55 | 59608 |
| 2021-09-13 | 15.57 | $15.58 | 27919 |
| 2021-09-10 | 15.57 | $15.57 | 49400 |
| 2021-09-09 | 15.57 | $15.54 | 136900 |
| 2021-09-08 | 15.57 | $15.47 | 29100 |
| 2021-09-07 | 15.59 | $15.49 | 22800 |
| 2021-09-03 | 15.61 | $15.47 | 39118 |
| 2021-09-02 | 15.63 | $15.57 | 71412 |
| 2021-09-01 | 15.64 | $15.65 | 49000 |
| 2021-08-31 | 15.63 | $15.62 | 27714 |
| 2021-08-30 | 15.63 | $15.62 | 43308 |
| 2021-08-27 | 15.62 | $15.66 | 37749 |
| 2021-08-26 | 15.61 | $15.65 | 22900 |
| 2021-08-25 | 15.60 | $15.62 | 26900 |
| 2021-08-24 | 15.58 | $15.57 | 68627 |
| 2021-08-23 | 15.58 | $15.50 | 57937 |
| 2021-08-20 | 15.59 | $15.54 | 61249 |
| 2021-08-19 | 15.60 | $15.56 | 40417 |
| 2021-08-18 | 15.60 | $15.57 | 57200 |
| 2021-08-17 | 15.59 | $15.62 | 48400 |
| 2021-08-16 | 15.58 | $15.60 | 86200 |
| 2021-08-13 | 15.57 | $15.57 | 52200 |
| 2021-08-12 | 15.56 | $15.59 | 62339 |
| 2021-08-11 | 15.55 | $15.82 | 83818 |
| 2021-08-10 | 15.48 | $15.51 | 47149 |
| 2021-08-09 | 15.47 | $15.52 | 61241 |
| 2021-08-06 | 15.46 | $15.47 | 48616 |
| 2021-08-05 | 15.45 | $15.40 | 37900 |
| 2021-08-04 | 15.46 | $15.47 | 55241 |
| 2021-08-03 | 15.46 | $15.52 | 82549 |
| 2021-08-02 | 15.44 | $15.46 | 71925 |
| 2021-07-30 | 15.43 | $15.49 | 41321 |
| 2021-07-29 | 15.42 | $15.49 | 37200 |
| 2021-07-28 | 15.40 | $15.38 | 38400 |
| 2021-07-27 | 15.40 | $15.41 | 30700 |
| 2021-07-26 | 15.40 | $15.35 | 31015 |
| 2021-07-23 | 15.40 | $15.26 | 58416 |
| 2021-07-22 | 15.43 | $15.23 | 32936 |
| 2021-07-21 | 15.47 | $15.26 | 63700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.13
2026-02-09
Close Price
$10.09
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.59
Average
10.82
Maximum
15.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 10.13 | $10.09 | — |
| 2026-02-06 | 10.13 | $10.09 | 225010 |
| 2026-02-05 | 10.14 | $10.10 | 110200 |
| 2026-02-04 | 10.15 | $10.13 | 81646 |
| 2026-02-03 | 10.15 | $10.12 | 106700 |
| 2026-02-02 | 10.15 | $10.13 | 59930 |
| 2026-01-30 | 10.14 | $10.17 | 68548 |
| 2026-01-29 | 10.12 | $10.13 | 48600 |
| 2026-01-28 | 10.11 | $10.07 | 111000 |
| 2026-01-27 | 10.12 | $10.08 | 186543 |
| 2026-01-26 | 10.12 | $10.05 | 186010 |
| 2026-01-23 | 10.13 | $10.08 | 132110 |
| 2026-01-22 | 10.13 | $10.04 | 54939 |
| 2026-01-21 | 10.15 | $10.12 | 130800 |
| 2026-01-20 | 10.14 | $10.11 | 171118 |
| 2026-01-16 | 10.14 | $10.20 | 88225 |
| 2026-01-15 | 10.10 | $10.12 | 26934 |
| 2026-01-14 | 10.08 | $10.10 | 97700 |
| 2026-01-13 | 10.06 | $10.09 | 100700 |
| 2026-01-12 | 10.03 | $10.07 | 73544 |
| 2026-01-09 | 10.01 | $10.06 | 81200 |
| 2026-01-08 | 9.99 | $10.06 | 143700 |
| 2026-01-07 | 9.96 | $10.02 | 247446 |
| 2026-01-06 | 9.93 | $9.98 | 44000 |
| 2026-01-05 | 9.91 | $9.95 | 64245 |
| 2026-01-02 | 9.90 | $9.94 | 69900 |
| 2025-12-31 | 9.89 | $10.03 | 277903 |
| 2025-12-30 | 9.85 | $9.92 | 206000 |
| 2025-12-29 | 9.84 | $9.83 | 372413 |
| 2025-12-26 | 9.85 | $9.84 | 355800 |
| 2025-12-24 | 9.86 | $9.84 | 205600 |
| 2025-12-23 | 9.88 | $9.83 | 392500 |
| 2025-12-22 | 9.90 | $9.86 | 92122 |
| 2025-12-19 | 9.92 | $9.92 | 108200 |
| 2025-12-18 | 9.92 | $9.92 | 170200 |
| 2025-12-17 | 9.92 | $9.91 | 246300 |
| 2025-12-16 | 9.93 | $9.90 | 240316 |
| 2025-12-15 | 9.94 | $9.87 | 235600 |
| 2025-12-12 | 9.97 | $9.91 | 191024 |
| 2025-12-11 | 9.99 | $10.03 | 136200 |
| 2025-12-10 | 9.98 | $10.05 | 136805 |
| 2025-12-09 | 9.95 | $10.01 | 101000 |
| 2025-12-08 | 9.94 | $10.00 | 135600 |
| 2025-12-05 | 9.92 | $9.97 | 61839 |
| 2025-12-04 | 9.91 | $9.98 | 102724 |
| 2025-12-03 | 9.90 | $9.94 | 189506 |
| 2025-12-02 | 9.90 | $9.92 | 109400 |
| 2025-12-01 | 9.90 | $9.94 | 100700 |
| 2025-11-28 | 9.90 | $9.95 | 37004 |
| 2025-11-26 | 9.90 | $9.93 | 66235 |
| 2025-11-25 | 9.90 | $9.93 | 99145 |
| 2025-11-24 | 9.90 | $9.92 | 83200 |
| 2025-11-21 | 9.91 | $9.86 | 166548 |
| 2025-11-20 | 9.94 | $9.87 | 76036 |
| 2025-11-19 | 9.98 | $9.93 | 139402 |
| 2025-11-18 | 10.00 | $9.97 | 57600 |
| 2025-11-17 | 10.02 | $9.95 | 100507 |
| 2025-11-14 | 10.05 | $10.03 | 78800 |
| 2025-11-13 | 10.06 | $10.09 | 42800 |
| 2025-11-12 | 10.05 | $10.14 | 119819 |
| 2025-11-11 | 10.02 | $10.04 | 25549 |
| 2025-11-10 | 10.02 | $10.02 | 39910 |
| 2025-11-07 | 10.03 | $9.96 | 113809 |
| 2025-11-06 | 10.06 | $10.00 | 87406 |
| 2025-11-05 | 10.08 | $9.98 | 117000 |
| 2025-11-04 | 10.11 | $10.02 | 109805 |
| 2025-11-03 | 10.13 | $10.06 | 149600 |
| 2025-10-31 | 10.15 | $10.15 | 107115 |
| 2025-10-30 | 10.14 | $10.14 | 134028 |
| 2025-10-29 | 10.14 | $10.13 | 277500 |
| 2025-10-28 | 10.13 | $10.20 | 256500 |
| 2025-10-27 | 10.10 | $10.20 | 291300 |
| 2025-10-24 | 10.06 | $10.09 | 183327 |
| 2025-10-23 | 10.05 | $10.10 | 124133 |
| 2025-10-22 | 10.04 | $10.09 | 152332 |
| 2025-10-21 | 10.02 | $10.09 | 143125 |
| 2025-10-20 | 10.00 | $9.99 | 103145 |
| 2025-10-17 | 10.01 | $9.94 | 139400 |
| 2025-10-16 | 10.03 | $9.98 | 97325 |
| 2025-10-15 | 10.04 | $10.04 | 90049 |
| 2025-10-14 | 10.04 | $10.08 | 74013 |
| 2025-10-13 | 10.03 | $10.07 | 102415 |
| 2025-10-10 | 10.01 | $10.01 | 86149 |
| 2025-10-09 | 10.01 | $9.98 | 74500 |
| 2025-10-08 | 10.02 | $10.08 | 137810 |
| 2025-10-07 | 10.00 | $9.97 | 46631 |
| 2025-10-06 | 10.02 | $9.92 | 122800 |
| 2025-10-03 | 10.04 | $9.95 | 86200 |
| 2025-10-02 | 10.07 | $10.03 | 138400 |
| 2025-10-01 | 10.07 | $10.10 | 144900 |
| 2025-09-30 | 10.05 | $10.05 | 89400 |
| 2025-09-29 | 10.04 | $9.97 | 77420 |
| 2025-09-26 | 10.06 | $9.95 | 82320 |
| 2025-09-25 | 10.08 | $9.93 | 150900 |
| 2025-09-24 | 10.11 | $9.96 | 114300 |
| 2025-09-23 | 10.14 | $9.98 | 155300 |
| 2025-09-22 | 10.16 | $10.09 | 63800 |
| 2025-09-19 | 10.16 | $10.17 | 232600 |
| 2025-09-18 | 10.12 | $10.07 | 192532 |
| 2025-09-17 | 10.11 | $10.10 | 152600 |
| 2025-09-16 | 10.08 | $10.05 | 134133 |
| 2025-09-15 | 10.06 | $10.11 | 46400 |
| 2025-09-12 | 10.01 | $10.16 | 118244 |
| 2025-09-11 | 9.93 | $10.05 | 59002 |
| 2025-09-10 | 9.88 | $10.01 | 108626 |
| 2025-09-09 | 9.82 | $9.94 | 72728 |
| 2025-09-08 | 9.76 | $9.95 | 122843 |
| 2025-09-05 | 9.70 | $9.81 | 147249 |
| 2025-09-04 | 9.66 | $9.67 | 161131 |
| 2025-09-03 | 9.66 | $9.67 | 162602 |
| 2025-09-02 | 9.65 | $9.64 | 202918 |
| 2025-08-29 | 9.66 | $9.68 | 299000 |
| 2025-08-28 | 9.66 | $9.59 | 110227 |
| 2025-08-27 | 9.68 | $9.65 | 122427 |
| 2025-08-26 | 9.69 | $9.65 | 65608 |
| 2025-08-25 | 9.70 | $9.67 | 50647 |
| 2025-08-22 | 9.71 | $9.66 | 106100 |
| 2025-08-21 | 9.72 | $9.55 | 134235 |
| 2025-08-20 | 9.77 | $9.63 | 148508 |
| 2025-08-19 | 9.80 | $9.66 | 179000 |
| 2025-08-18 | 9.82 | $9.74 | 100500 |
| 2025-08-15 | 9.83 | $9.79 | 105329 |
| 2025-08-14 | 9.82 | $9.88 | 109705 |
| 2025-08-13 | 9.78 | $9.83 | 93400 |
| 2025-08-12 | 9.75 | $9.81 | 218131 |
| 2025-08-11 | 9.71 | $9.80 | 178315 |
| 2025-08-08 | 9.67 | $9.67 | 207400 |
| 2025-08-07 | 9.66 | $9.69 | 92600 |
| 2025-08-06 | 9.64 | $9.68 | 152000 |
| 2025-08-05 | 9.61 | $9.69 | 84040 |
| 2025-08-04 | 9.58 | $9.65 | 74900 |
| 2025-08-01 | 9.55 | $9.57 | 99426 |
| 2025-07-31 | 9.54 | $9.57 | 123530 |
| 2025-07-30 | 9.53 | $9.52 | 119504 |
| 2025-07-29 | 9.54 | $9.53 | 80715 |
| 2025-07-28 | 9.54 | $9.54 | 62934 |
| 2025-07-25 | 9.53 | $9.55 | 77900 |
| 2025-07-24 | 9.53 | $9.55 | 128033 |
| 2025-07-23 | 9.52 | $9.54 | 79800 |
| 2025-07-22 | 9.52 | $9.53 | 141639 |
| 2025-07-21 | 9.51 | $9.53 | 77600 |
| 2025-07-18 | 9.51 | $9.50 | 67100 |
| 2025-07-17 | 9.51 | $9.50 | 189422 |
| 2025-07-16 | 9.52 | $9.44 | 144518 |
| 2025-07-15 | 9.55 | $9.47 | 81800 |
| 2025-07-14 | 9.57 | $9.54 | 83907 |
| 2025-07-11 | 9.58 | $9.51 | 94315 |
| 2025-07-10 | 9.60 | $9.58 | 80500 |
| 2025-07-09 | 9.60 | $9.57 | 91328 |
| 2025-07-08 | 9.60 | $9.58 | 54408 |
| 2025-07-07 | 9.60 | $9.62 | 172600 |
| 2025-07-03 | 9.58 | $9.64 | 51800 |
| 2025-07-02 | 9.56 | $9.65 | 105100 |
| 2025-07-01 | 9.52 | $9.57 | 80707 |
| 2025-06-30 | 9.51 | $9.59 | 147461 |
| 2025-06-27 | 9.48 | $9.47 | 116900 |
| 2025-06-26 | 9.49 | $9.51 | 171710 |
| 2025-06-25 | 9.49 | $9.48 | 59400 |
| 2025-06-24 | 9.50 | $9.51 | 47138 |
| 2025-06-23 | 9.50 | $9.51 | 36439 |
| 2025-06-20 | 9.50 | $9.49 | 180546 |
| 2025-06-18 | 9.51 | $9.52 | 99600 |
| 2025-06-17 | 9.51 | $9.53 | 50600 |
| 2025-06-16 | 9.51 | $9.53 | 75231 |
| 2025-06-13 | 9.50 | $9.50 | 85617 |
| 2025-06-12 | 9.51 | $9.58 | 57014 |
| 2025-06-11 | 9.50 | $9.54 | 78130 |
| 2025-06-10 | 9.49 | $9.48 | 98800 |
| 2025-06-09 | 9.51 | $9.53 | 85724 |
| 2025-06-06 | 9.51 | $9.49 | 72026 |
| 2025-06-05 | 9.53 | $9.49 | 68504 |
| 2025-06-04 | 9.55 | $9.55 | 82300 |
| 2025-06-03 | 9.56 | $9.53 | 143824 |
| 2025-06-02 | 9.58 | $9.55 | 62814 |
| 2025-05-30 | 9.59 | $9.59 | 69902 |
| 2025-05-29 | 9.60 | $9.57 | 68100 |
| 2025-05-28 | 9.61 | $9.59 | 206336 |
| 2025-05-27 | 9.62 | $9.63 | 94632 |
| 2025-05-23 | 9.62 | $9.53 | 76800 |
| 2025-05-22 | 9.66 | $9.55 | 111306 |
| 2025-05-21 | 9.69 | $9.47 | 101300 |
| 2025-05-20 | 9.76 | $9.68 | 52120 |
| 2025-05-19 | 9.78 | $9.70 | 57000 |
| 2025-05-16 | 9.79 | $9.72 | 45400 |
| 2025-05-15 | 9.80 | $9.74 | 41311 |
| 2025-05-14 | 9.80 | $9.74 | 74108 |
| 2025-05-13 | 9.80 | $9.79 | 80700 |
| 2025-05-12 | 9.79 | $9.75 | 60935 |
| 2025-05-09 | 9.78 | $9.79 | 19600 |
| 2025-05-08 | 9.76 | $9.77 | 68400 |
| 2025-05-07 | 9.74 | $9.76 | 52026 |
| 2025-05-06 | 9.72 | $9.78 | 48100 |
| 2025-05-05 | 9.69 | $9.77 | 84443 |
| 2025-05-02 | 9.66 | $9.80 | 90500 |
| 2025-05-01 | 9.60 | $9.78 | 105100 |
| 2025-04-30 | 9.55 | $9.71 | 109631 |
| 2025-04-29 | 9.50 | $9.62 | 115900 |
| 2025-04-28 | 9.47 | $9.63 | 75339 |
| 2025-04-25 | 9.44 | $9.70 | 308908 |
| 2025-04-24 | 9.37 | $9.54 | 136716 |
| 2025-04-23 | 9.35 | $9.48 | 164322 |
| 2025-04-22 | 9.34 | $9.40 | 183500 |
| 2025-04-21 | 9.36 | $9.33 | 191307 |
| 2025-04-17 | 9.41 | $9.55 | 118611 |
| 2025-04-16 | 9.40 | $9.51 | 178020 |
| 2025-04-15 | 9.40 | $9.57 | 152400 |
| 2025-04-14 | 9.40 | $9.50 | 176000 |
| 2025-04-11 | 9.41 | $9.38 | 203900 |
| 2025-04-10 | 9.47 | $9.20 | 468418 |
| 2025-04-09 | 9.60 | $9.45 | 352708 |
| 2025-04-08 | 9.69 | $9.27 | 474332 |
| 2025-04-07 | 9.85 | $9.68 | 127247 |
| 2025-04-04 | 9.92 | $9.90 | 126307 |
| 2025-04-03 | 9.94 | $9.94 | 124000 |
| 2025-04-02 | 9.94 | $9.95 | 90526 |
| 2025-04-01 | 9.95 | $9.99 | 63600 |
| 2025-03-31 | 9.95 | $9.90 | 83312 |
| 2025-03-28 | 9.98 | $9.95 | 112500 |
| 2025-03-27 | 9.99 | $9.93 | 85401 |
| 2025-03-26 | 10.02 | $9.99 | 121900 |
| 2025-03-25 | 10.03 | $10.10 | 44508 |
| 2025-03-24 | 10.02 | $10.22 | 205331 |
| 2025-03-21 | 9.96 | $10.06 | 90200 |
| 2025-03-20 | 9.94 | $10.01 | 81000 |
| 2025-03-19 | 9.93 | $9.97 | 105600 |
| 2025-03-18 | 9.94 | $9.96 | 119900 |
| 2025-03-17 | 9.95 | $9.93 | 51700 |
| 2025-03-14 | 9.97 | $9.94 | 107648 |
| 2025-03-13 | 10.00 | $9.94 | 72718 |
| 2025-03-12 | 10.03 | $9.97 | 107800 |
| 2025-03-11 | 10.07 | $10.00 | 61300 |
| 2025-03-10 | 10.10 | $10.06 | 76000 |
| 2025-03-07 | 10.12 | $10.02 | 82500 |
| 2025-03-06 | 10.16 | $10.11 | 55221 |
| 2025-03-05 | 10.18 | $10.15 | 69147 |
| 2025-03-04 | 10.19 | $10.10 | 86342 |
| 2025-03-03 | 10.21 | $10.21 | 91900 |
| 2025-02-28 | 10.21 | $10.22 | 73407 |
| 2025-02-27 | 10.20 | $10.20 | 50808 |
| 2025-02-26 | 10.20 | $10.19 | 44100 |
| 2025-02-25 | 10.20 | $10.19 | 54500 |
| 2025-02-24 | 10.21 | $10.11 | 80300 |
| 2025-02-21 | 10.23 | $10.19 | 53925 |
| 2025-02-20 | 10.24 | $10.18 | 79748 |
| 2025-02-19 | 10.25 | $10.23 | 54000 |
| 2025-02-18 | 10.24 | $10.18 | 80047 |
| 2025-02-14 | 10.25 | $10.20 | 59600 |
| 2025-02-13 | 10.26 | $10.16 | 63614 |
| 2025-02-12 | 10.28 | $10.13 | 83900 |
| 2025-02-11 | 10.31 | $10.24 | 15918 |
| 2025-02-10 | 10.31 | $10.25 | 80300 |
| 2025-02-07 | 10.30 | $10.27 | 33128 |
| 2025-02-06 | 10.29 | $10.29 | 73700 |
| 2025-02-05 | 10.27 | $10.29 | 53820 |
| 2025-02-04 | 10.23 | $10.26 | 66500 |
| 2025-02-03 | 10.21 | $10.20 | 41800 |
| 2025-01-31 | 10.19 | $10.25 | 74000 |
| 2025-01-30 | 10.15 | $10.20 | 56200 |
| 2025-01-29 | 10.12 | $10.12 | 95924 |
| 2025-01-28 | 10.10 | $10.12 | 84500 |
| 2025-01-27 | 10.09 | $10.16 | 182828 |
| 2025-01-24 | 10.05 | $10.07 | 52427 |
| 2025-01-23 | 10.04 | $10.01 | 88617 |
| 2025-01-22 | 10.04 | $10.08 | 61638 |
| 2025-01-21 | 10.02 | $10.12 | 57338 |
| 2025-01-17 | 9.98 | $10.09 | 70000 |
| 2025-01-16 | 9.95 | $10.09 | 54800 |
| 2025-01-15 | 9.90 | $10.02 | 59100 |
| 2025-01-14 | 9.87 | $9.93 | 42634 |
| 2025-01-13 | 9.86 | $9.89 | 96000 |
| 2025-01-10 | 9.87 | $9.90 | 90012 |
| 2025-01-08 | 9.87 | $9.96 | 62400 |
| 2025-01-07 | 9.86 | $9.96 | 44700 |
| 2025-01-06 | 9.85 | $9.97 | 86700 |
| 2025-01-03 | 9.83 | $10.00 | 71216 |
| 2025-01-02 | 9.80 | $9.97 | 128900 |
| 2024-12-31 | 9.78 | $9.86 | 384600 |
| 2024-12-30 | 9.79 | $9.83 | 401600 |
| 2024-12-27 | 9.81 | $9.79 | 188500 |
| 2024-12-26 | 9.85 | $9.83 | 256524 |
| 2024-12-24 | 9.90 | $9.82 | 97248 |
| 2024-12-23 | 9.95 | $9.82 | 224800 |
| 2024-12-20 | 10.02 | $9.84 | 221936 |
| 2024-12-19 | 10.11 | $9.90 | 229849 |
| 2024-12-18 | 10.19 | $9.99 | 205021 |
| 2024-12-17 | 10.26 | $10.05 | 162000 |
| 2024-12-16 | 10.33 | $10.12 | 142600 |
| 2024-12-13 | 10.40 | $10.26 | 90700 |
| 2024-12-12 | 10.43 | $10.36 | 103914 |
| 2024-12-11 | 10.43 | $10.44 | 242239 |
| 2024-12-10 | 10.42 | $10.42 | 179633 |
| 2024-12-09 | 10.40 | $10.35 | 118000 |
| 2024-12-06 | 10.40 | $10.35 | 161300 |
| 2024-12-05 | 10.40 | $10.36 | 142628 |
| 2024-12-04 | 10.40 | $10.46 | 126820 |
| 2024-12-03 | 10.36 | $10.44 | 131900 |
| 2024-12-02 | 10.32 | $10.39 | 127229 |
| 2024-11-29 | 10.28 | $10.45 | 21100 |
| 2024-11-27 | 10.22 | $10.35 | 38400 |
| 2024-11-26 | 10.18 | $10.25 | 75100 |
| 2024-11-25 | 10.16 | $10.27 | 122000 |
| 2024-11-22 | 10.14 | $10.19 | 98900 |
| 2024-11-21 | 10.13 | $10.15 | 67328 |
| 2024-11-20 | 10.13 | $10.14 | 82806 |
| 2024-11-19 | 10.14 | $10.14 | 134500 |
| 2024-11-18 | 10.15 | $10.16 | 122700 |
| 2024-11-15 | 10.16 | $10.15 | 58100 |
| 2024-11-14 | 10.17 | $10.25 | 113040 |
| 2024-11-13 | 10.16 | $10.23 | 242330 |
| 2024-11-12 | 10.15 | $10.21 | 108100 |
| 2024-11-11 | 10.15 | $10.28 | 65400 |
| 2024-11-08 | 10.12 | $10.29 | 66447 |
| 2024-11-07 | 10.09 | $10.22 | 141200 |
| 2024-11-06 | 10.08 | $10.12 | 192400 |
| 2024-11-05 | 10.10 | $10.22 | 72600 |
| 2024-11-04 | 10.09 | $10.14 | 152418 |
| 2024-11-01 | 10.11 | $10.14 | 200500 |
| 2024-10-31 | 10.14 | $10.21 | 260137 |
| 2024-10-30 | 10.15 | $10.14 | 194541 |
| 2024-10-29 | 10.19 | $10.10 | 166500 |
| 2024-10-28 | 10.25 | $10.18 | 215548 |
| 2024-10-25 | 10.30 | $10.23 | 102000 |
| 2024-10-24 | 10.35 | $10.18 | 80920 |
| 2024-10-23 | 10.43 | $10.26 | 197600 |
| 2024-10-22 | 10.50 | $10.42 | 80301 |
| 2024-10-21 | 10.54 | $10.54 | 36500 |
| 2024-10-18 | 10.55 | $10.57 | 45622 |
| 2024-10-17 | 10.55 | $10.56 | 38400 |
| 2024-10-16 | 10.56 | $10.53 | 69928 |
| 2024-10-15 | 10.57 | $10.52 | 43500 |
| 2024-10-14 | 10.59 | $10.59 | 59203 |
| 2024-10-11 | 10.60 | $10.61 | 39535 |
| 2024-10-10 | 10.60 | $10.60 | 45600 |
| 2024-10-09 | 10.60 | $10.58 | 138000 |
| 2024-10-08 | 10.61 | $10.57 | 59200 |
| 2024-10-07 | 10.62 | $10.57 | 56249 |
| 2024-10-04 | 10.64 | $10.59 | 69000 |
| 2024-10-03 | 10.65 | $10.65 | 65507 |
| 2024-10-02 | 10.65 | $10.70 | 51500 |
| 2024-10-01 | 10.63 | $10.72 | 113600 |
| 2024-09-30 | 10.61 | $10.57 | 75045 |
| 2024-09-27 | 10.62 | $10.56 | 61348 |
| 2024-09-26 | 10.63 | $10.60 | 83700 |
| 2024-09-25 | 10.64 | $10.61 | 45200 |
| 2024-09-24 | 10.65 | $10.60 | 55100 |
| 2024-09-23 | 10.66 | $10.58 | 71900 |
| 2024-09-20 | 10.67 | $10.66 | 24300 |
| 2024-09-19 | 10.67 | $10.66 | 44600 |
| 2024-09-18 | 10.66 | $10.63 | 100400 |
| 2024-09-17 | 10.65 | $10.60 | 154338 |
| 2024-09-16 | 10.66 | $10.67 | 67713 |
| 2024-09-13 | 10.64 | $10.70 | 80718 |
| 2024-09-12 | 10.61 | $10.65 | 188900 |
| 2024-09-11 | 10.59 | $10.65 | 94500 |
| 2024-09-10 | 10.56 | $10.56 | 95200 |
| 2024-09-09 | 10.56 | $10.57 | 70900 |
| 2024-09-06 | 10.54 | $10.50 | 141110 |
| 2024-09-05 | 10.55 | $10.54 | 65738 |
| 2024-09-04 | 10.54 | $10.51 | 95800 |
| 2024-09-03 | 10.54 | $10.51 | 82928 |
| 2024-08-30 | 10.54 | $10.50 | 34700 |
| 2024-08-29 | 10.55 | $10.51 | 59042 |
| 2024-08-28 | 10.55 | $10.49 | 71016 |
| 2024-08-27 | 10.55 | $10.53 | 66131 |
| 2024-08-26 | 10.54 | $10.53 | 78400 |
| 2024-08-23 | 10.53 | $10.49 | 86113 |
| 2024-08-22 | 10.52 | $10.43 | 59900 |
| 2024-08-21 | 10.53 | $10.46 | 108200 |
| 2024-08-20 | 10.54 | $10.50 | 47409 |
| 2024-08-19 | 10.53 | $10.48 | 36934 |
| 2024-08-16 | 10.52 | $10.49 | 91000 |
| 2024-08-15 | 10.50 | $10.45 | 62818 |
| 2024-08-14 | 10.50 | $10.55 | 69300 |
| 2024-08-13 | 10.45 | $10.52 | 159200 |
| 2024-08-12 | 10.41 | $10.49 | 109002 |
| 2024-08-09 | 10.37 | $10.41 | 194200 |
| 2024-08-08 | 10.34 | $10.38 | 89200 |
| 2024-08-07 | 10.31 | $10.40 | 210700 |
| 2024-08-06 | 10.27 | $10.33 | 104737 |
| 2024-08-05 | 10.23 | $10.15 | 193148 |
| 2024-08-02 | 10.25 | $10.34 | 222211 |
| 2024-08-01 | 10.22 | $10.32 | 116813 |
| 2024-07-31 | 10.18 | $10.23 | 122212 |
| 2024-07-30 | 10.16 | $10.16 | 59124 |
| 2024-07-29 | 10.16 | $10.20 | 94928 |
| 2024-07-26 | 10.14 | $10.19 | 97700 |
| 2024-07-25 | 10.13 | $10.14 | 52106 |
| 2024-07-24 | 10.12 | $10.13 | 96513 |
| 2024-07-23 | 10.12 | $10.13 | 63900 |
| 2024-07-22 | 10.12 | $10.09 | 142528 |
| 2024-07-19 | 10.14 | $10.04 | 54903 |
| 2024-07-18 | 10.17 | $10.05 | 124000 |
| 2024-07-17 | 10.20 | $10.14 | 39344 |
| 2024-07-16 | 10.21 | $10.20 | 88911 |
| 2024-07-15 | 10.21 | $10.18 | 107505 |
| 2024-07-12 | 10.21 | $10.24 | 278814 |
| 2024-07-11 | 10.19 | $10.24 | 110100 |
| 2024-07-10 | 10.17 | $10.15 | 51327 |
| 2024-07-09 | 10.17 | $10.13 | 77426 |
| 2024-07-08 | 10.17 | $10.14 | 49800 |
| 2024-07-05 | 10.17 | $10.14 | 162900 |
| 2024-07-03 | 10.17 | $10.19 | 37807 |
| 2024-07-02 | 10.16 | $10.15 | 70828 |
| 2024-07-01 | 10.15 | $10.15 | 183800 |
| 2024-06-28 | 10.14 | $10.21 | 77147 |
| 2024-06-27 | 10.11 | $10.13 | 101528 |
| 2024-06-26 | 10.10 | $10.12 | 80148 |
| 2024-06-25 | 10.09 | $10.07 | 53322 |
| 2024-06-24 | 10.09 | $10.05 | 64930 |
| 2024-06-21 | 10.10 | $10.05 | 36244 |
| 2024-06-20 | 10.11 | $10.06 | 67700 |
| 2024-06-18 | 10.12 | $10.10 | 54113 |
| 2024-06-17 | 10.12 | $10.09 | 58714 |
| 2024-06-14 | 10.12 | $10.10 | 48440 |
| 2024-06-13 | 10.11 | $10.18 | 97200 |
| 2024-06-12 | 10.08 | $10.15 | 70700 |
| 2024-06-11 | 10.05 | $10.12 | 73100 |
| 2024-06-10 | 10.03 | $10.07 | 92600 |
| 2024-06-07 | 10.01 | $10.01 | 59000 |
| 2024-06-06 | 10.01 | $10.05 | 57910 |
| 2024-06-05 | 10.00 | $10.06 | 87813 |
| 2024-06-04 | 9.98 | $10.03 | 68740 |
| 2024-06-03 | 9.96 | $10.01 | 113934 |
| 2024-05-31 | 9.95 | $9.94 | 90104 |
| 2024-05-30 | 9.96 | $9.90 | 46300 |
| 2024-05-29 | 9.99 | $9.89 | 203700 |
| 2024-05-28 | 10.02 | $9.94 | 119605 |
| 2024-05-24 | 10.05 | $10.02 | 77500 |
| 2024-05-23 | 10.06 | $10.01 | 72123 |
| 2024-05-22 | 10.07 | $10.02 | 183821 |
| 2024-05-21 | 10.08 | $10.08 | 67949 |
| 2024-05-20 | 10.07 | $10.08 | 105800 |
| 2024-05-17 | 10.07 | $10.07 | 70348 |
| 2024-05-16 | 10.06 | $10.05 | 80916 |
| 2024-05-15 | 10.06 | $10.06 | 136200 |
| 2024-05-14 | 10.05 | $10.02 | 99727 |
| 2024-05-13 | 10.06 | $10.05 | 112835 |
| 2024-05-10 | 10.06 | $10.07 | 98300 |
| 2024-05-09 | 10.05 | $10.13 | 84416 |
| 2024-05-08 | 10.02 | $10.12 | 45600 |
| 2024-05-07 | 9.99 | $10.10 | 125340 |
| 2024-05-06 | 9.95 | $10.06 | 89700 |
| 2024-05-03 | 9.92 | $10.03 | 226300 |
| 2024-05-02 | 9.90 | $9.98 | 40200 |
| 2024-05-01 | 9.89 | $9.95 | 117524 |
| 2024-04-30 | 9.89 | $9.92 | 50700 |
| 2024-04-29 | 9.90 | $9.95 | 51905 |
| 2024-04-26 | 9.90 | $9.95 | 66232 |
| 2024-04-25 | 9.90 | $9.94 | 40746 |
| 2024-04-24 | 9.91 | $9.99 | 69200 |
| 2024-04-23 | 9.91 | $10.02 | 101800 |
| 2024-04-22 | 9.90 | $9.93 | 98700 |
| 2024-04-19 | 9.92 | $9.96 | 58132 |
| 2024-04-18 | 9.94 | $9.95 | 71501 |
| 2024-04-17 | 9.96 | $9.99 | 84349 |
| 2024-04-16 | 9.98 | $9.94 | 79208 |
| 2024-04-15 | 10.02 | $9.94 | 62135 |
| 2024-04-12 | 10.07 | $10.02 | 59624 |
| 2024-04-11 | 10.10 | $10.07 | 56800 |
| 2024-04-10 | 10.13 | $10.06 | 51700 |
| 2024-04-09 | 10.17 | $10.21 | 56546 |
| 2024-04-08 | 10.18 | $10.19 | 98101 |
| 2024-04-05 | 10.19 | $10.15 | 31100 |
| 2024-04-04 | 10.21 | $10.19 | 92500 |
| 2024-04-03 | 10.23 | $10.18 | 116900 |
| 2024-04-02 | 10.26 | $10.23 | 109900 |
| 2024-04-01 | 10.28 | $10.25 | 95729 |
| 2024-03-28 | 10.30 | $10.33 | 126422 |
| 2024-03-27 | 10.30 | $10.31 | 118014 |
| 2024-03-26 | 10.30 | $10.25 | 72721 |
| 2024-03-25 | 10.33 | $10.25 | 128200 |
| 2024-03-22 | 10.36 | $10.31 | 126200 |
| 2024-03-21 | 10.37 | $10.32 | 46531 |
| 2024-03-20 | 10.39 | $10.35 | 86211 |
| 2024-03-19 | 10.40 | $10.37 | 40300 |
| 2024-03-18 | 10.41 | $10.42 | 108302 |
| 2024-03-15 | 10.40 | $10.34 | 42600 |
| 2024-03-14 | 10.41 | $10.31 | 110500 |
| 2024-03-13 | 10.44 | $10.41 | 113940 |
| 2024-03-12 | 10.44 | $10.43 | 115700 |
| 2024-03-11 | 10.43 | $10.45 | 75300 |
| 2024-03-08 | 10.41 | $10.44 | 100026 |
| 2024-03-07 | 10.39 | $10.42 | 79203 |
| 2024-03-06 | 10.37 | $10.39 | 46033 |
| 2024-03-05 | 10.35 | $10.34 | 71100 |
| 2024-03-04 | 10.35 | $10.35 | 50300 |
| 2024-03-01 | 10.34 | $10.36 | 86800 |
| 2024-02-29 | 10.32 | $10.28 | 98631 |
| 2024-02-28 | 10.33 | $10.30 | 63701 |
| 2024-02-27 | 10.33 | $10.23 | 120031 |
| 2024-02-26 | 10.35 | $10.27 | 122700 |
| 2024-02-23 | 10.36 | $10.36 | 66900 |
| 2024-02-22 | 10.35 | $10.37 | 72100 |
| 2024-02-21 | 10.32 | $10.35 | 73903 |
| 2024-02-20 | 10.30 | $10.33 | 62600 |
| 2024-02-16 | 10.28 | $10.30 | 65500 |
| 2024-02-15 | 10.26 | $10.33 | 130223 |
| 2024-02-14 | 10.23 | $10.22 | 73700 |
| 2024-02-13 | 10.23 | $10.22 | 124325 |
| 2024-02-12 | 10.22 | $10.28 | 93135 |
| 2024-02-09 | 10.19 | $10.22 | 139000 |
| 2024-02-08 | 10.18 | $10.18 | 161300 |
| 2024-02-07 | 10.17 | $10.25 | 55600 |
| 2024-02-06 | 10.14 | $10.25 | 80600 |
| 2024-02-05 | 10.10 | $10.11 | 151611 |
| 2024-02-02 | 10.10 | $10.17 | 133402 |
| 2024-02-01 | 10.07 | $10.30 | 197300 |
| 2024-01-31 | 10.00 | $10.11 | 303100 |
| 2024-01-30 | 9.98 | $10.08 | 73800 |
| 2024-01-29 | 9.96 | $10.10 | 95900 |
| 2024-01-26 | 9.93 | $9.99 | 174800 |
| 2024-01-25 | 9.93 | $10.04 | 100331 |
| 2024-01-24 | 9.92 | $9.97 | 107817 |
| 2024-01-23 | 9.92 | $9.95 | 131736 |
| 2024-01-22 | 9.94 | $9.98 | 147017 |
| 2024-01-19 | 9.94 | $9.88 | 110823 |
| 2024-01-18 | 9.99 | $9.85 | 173331 |
| 2024-01-17 | 10.05 | $9.87 | 236200 |
| 2024-01-16 | 10.12 | $9.94 | 220800 |
| 2024-01-12 | 10.18 | $10.08 | 149800 |
| 2024-01-11 | 10.21 | $10.09 | 141601 |
| 2024-01-10 | 10.25 | $10.15 | 162400 |
| 2024-01-09 | 10.27 | $10.23 | 72700 |
| 2024-01-08 | 10.27 | $10.32 | 87334 |
| 2024-01-05 | 10.24 | $10.25 | 48819 |
| 2024-01-04 | 10.22 | $10.29 | 115900 |
| 2024-01-03 | 10.19 | $10.24 | 227300 |
| 2024-01-02 | 10.16 | $10.19 | 92400 |
| 2023-12-29 | 10.14 | $10.07 | 233111 |
| 2023-12-28 | 10.16 | $10.06 | 203935 |
| 2023-12-27 | 10.17 | $10.08 | 219300 |
| 2023-12-26 | 10.19 | $10.03 | 198800 |
| 2023-12-22 | 10.22 | $10.08 | 215662 |
| 2023-12-21 | 10.23 | $10.10 | 269600 |
| 2023-12-20 | 10.25 | $10.08 | 245704 |
| 2023-12-19 | 10.27 | $10.20 | 200400 |
| 2023-12-18 | 10.25 | $10.11 | 189700 |
| 2023-12-15 | 10.25 | $10.28 | 108837 |
| 2023-12-14 | 10.19 | $10.23 | 146421 |
| 2023-12-13 | 10.14 | $10.03 | 148900 |
| 2023-12-12 | 10.13 | $9.98 | 195400 |
| 2023-12-11 | 10.13 | $10.01 | 143428 |
| 2023-12-08 | 10.12 | $10.02 | 178318 |
| 2023-12-07 | 10.10 | $10.08 | 139940 |
| 2023-12-06 | 10.06 | $9.94 | 111100 |
| 2023-12-05 | 10.04 | $9.93 | 156044 |
| 2023-12-04 | 10.02 | $9.90 | 159336 |
| 2023-12-01 | 10.00 | $9.99 | 191307 |
| 2023-11-30 | 9.94 | $9.82 | 160529 |
| 2023-11-29 | 9.91 | $9.89 | 190900 |
| 2023-11-28 | 9.86 | $9.73 | 98008 |
| 2023-11-27 | 9.84 | $9.68 | 135940 |
| 2023-11-24 | 9.83 | $9.71 | 178300 |
| 2023-11-22 | 9.80 | $9.75 | 187115 |
| 2023-11-21 | 9.74 | $9.72 | 306617 |
| 2023-11-20 | 9.68 | $9.74 | 178546 |
| 2023-11-17 | 9.60 | $9.72 | 277341 |
| 2023-11-16 | 9.50 | $9.69 | 230414 |
| 2023-11-15 | 9.38 | $9.45 | 160213 |
| 2023-11-14 | 9.31 | $9.37 | 80800 |
| 2023-11-13 | 9.25 | $9.25 | 81715 |
| 2023-11-10 | 9.20 | $9.23 | 191630 |
| 2023-11-09 | 9.16 | $9.26 | 159400 |
| 2023-11-08 | 9.09 | $9.33 | 165100 |
| 2023-11-07 | 8.99 | $9.29 | 127301 |
| 2023-11-06 | 8.87 | $9.07 | 115925 |
| 2023-11-03 | 8.80 | $9.09 | 195800 |
| 2023-11-02 | 8.71 | $8.96 | 187500 |
| 2023-11-01 | 8.64 | $8.84 | 124000 |
| 2023-10-31 | 8.60 | $8.70 | 95600 |
| 2023-10-30 | 8.59 | $8.65 | 153500 |
| 2023-10-27 | 8.60 | $8.63 | 154300 |
| 2023-10-26 | 8.62 | $8.62 | 140523 |
| 2023-10-25 | 8.65 | $8.59 | 108534 |
| 2023-10-24 | 8.70 | $8.71 | 146803 |
| 2023-10-23 | 8.73 | $8.64 | 160900 |
| 2023-10-20 | 8.78 | $8.75 | 121435 |
| 2023-10-19 | 8.82 | $8.77 | 119100 |
| 2023-10-18 | 8.86 | $8.83 | 58800 |
| 2023-10-17 | 8.89 | $8.86 | 77920 |
| 2023-10-16 | 8.91 | $8.93 | 104839 |
| 2023-10-13 | 8.93 | $9.00 | 110500 |
| 2023-10-12 | 8.92 | $9.02 | 93626 |
| 2023-10-11 | 8.92 | $9.08 | 76300 |
| 2023-10-10 | 8.89 | $8.99 | 179700 |
| 2023-10-09 | 8.89 | $9.04 | 103648 |
| 2023-10-06 | 8.87 | $8.94 | 147400 |
| 2023-10-05 | 8.89 | $8.97 | 172006 |
| 2023-10-04 | 8.90 | $9.01 | 137739 |
| 2023-10-03 | 8.91 | $8.94 | 133000 |
| 2023-10-02 | 8.95 | $8.94 | 261340 |
| 2023-09-29 | 8.99 | $8.87 | 211612 |
| 2023-09-28 | 9.07 | $8.89 | 206522 |
| 2023-09-27 | 9.17 | $8.97 | 172314 |
| 2023-09-26 | 9.26 | $9.13 | 113517 |
| 2023-09-25 | 9.33 | $9.23 | 304923 |
| 2023-09-22 | 9.38 | $9.40 | 157200 |
| 2023-09-21 | 9.38 | $9.36 | 76135 |
| 2023-09-20 | 9.41 | $9.43 | 77015 |
| 2023-09-19 | 9.42 | $9.43 | 158633 |
| 2023-09-18 | 9.43 | $9.42 | 140400 |
| 2023-09-15 | 9.45 | $9.43 | 84600 |
| 2023-09-14 | 9.47 | $9.42 | 58600 |
| 2023-09-13 | 9.49 | $9.49 | 262000 |
| 2023-09-12 | 9.51 | $9.47 | 431000 |
| 2023-09-11 | 9.53 | $9.52 | 147229 |
| 2023-09-08 | 9.55 | $9.59 | 75213 |
| 2023-09-07 | 9.55 | $9.58 | 92900 |
| 2023-09-06 | 9.55 | $9.58 | 102349 |
| 2023-09-05 | 9.55 | $9.61 | 137823 |
| 2023-09-01 | 9.55 | $9.64 | 111800 |
| 2023-08-31 | 9.54 | $9.67 | 153600 |
| 2023-08-30 | 9.51 | $9.60 | 65616 |
| 2023-08-29 | 9.51 | $9.62 | 133500 |
| 2023-08-28 | 9.50 | $9.54 | 88400 |
| 2023-08-25 | 9.51 | $9.54 | 68200 |
| 2023-08-24 | 9.53 | $9.54 | 133242 |
| 2023-08-23 | 9.56 | $9.62 | 102732 |
| 2023-08-22 | 9.57 | $9.56 | 95400 |
| 2023-08-21 | 9.60 | $9.59 | 113700 |
| 2023-08-18 | 9.64 | $9.62 | 87300 |
| 2023-08-17 | 9.67 | $9.64 | 155640 |
| 2023-08-16 | 9.70 | $9.68 | 208913 |
| 2023-08-15 | 9.73 | $9.74 | 116300 |
| 2023-08-14 | 9.76 | $9.75 | 145900 |
| 2023-08-11 | 9.78 | $9.80 | 100040 |
| 2023-08-10 | 9.79 | $9.77 | 195414 |
| 2023-08-09 | 9.82 | $9.80 | 102644 |
| 2023-08-08 | 9.84 | $9.77 | 221308 |
| 2023-08-07 | 9.88 | $9.71 | 166600 |
| 2023-08-04 | 9.95 | $9.78 | 236400 |
| 2023-08-03 | 10.02 | $9.79 | 153500 |
| 2023-08-02 | 10.09 | $9.99 | 110400 |
| 2023-08-01 | 10.11 | $10.07 | 91400 |
| 2023-07-31 | 10.12 | $10.11 | 83400 |
| 2023-07-28 | 10.11 | $10.07 | 107722 |
| 2023-07-27 | 10.11 | $10.03 | 109900 |
| 2023-07-26 | 10.13 | $10.12 | 41300 |
| 2023-07-25 | 10.11 | $10.08 | 70000 |
| 2023-07-24 | 10.11 | $10.11 | 105500 |
| 2023-07-21 | 10.10 | $10.11 | 60900 |
| 2023-07-20 | 10.08 | $10.07 | 101225 |
| 2023-07-19 | 10.07 | $10.10 | 108245 |
| 2023-07-18 | 10.04 | $10.07 | 102600 |
| 2023-07-17 | 10.02 | $10.03 | 95600 |
| 2023-07-14 | 10.01 | $9.98 | 165312 |
| 2023-07-13 | 10.00 | $10.01 | 83100 |
| 2023-07-12 | 9.99 | $10.01 | 67900 |
| 2023-07-11 | 9.98 | $9.96 | 66148 |
| 2023-07-10 | 9.97 | $9.94 | 67700 |
| 2023-07-07 | 9.97 | $9.92 | 83900 |
| 2023-07-06 | 9.98 | $9.90 | 145128 |
| 2023-07-05 | 9.99 | $9.98 | 54500 |
| 2023-07-03 | 9.98 | $10.00 | 72000 |
| 2023-06-30 | 9.96 | $9.94 | 126900 |
| 2023-06-29 | 9.96 | $9.94 | 119900 |
| 2023-06-28 | 9.95 | $10.01 | 115800 |
| 2023-06-27 | 9.92 | $9.97 | 88200 |
| 2023-06-26 | 9.89 | $9.92 | 86200 |
| 2023-06-23 | 9.87 | $9.89 | 122600 |
| 2023-06-22 | 9.86 | $9.85 | 128400 |
| 2023-06-21 | 9.85 | $9.87 | 141138 |
| 2023-06-20 | 9.84 | $9.86 | 193300 |
| 2023-06-16 | 9.83 | $9.82 | 93600 |
| 2023-06-15 | 9.83 | $9.84 | 140121 |
| 2023-06-14 | 9.83 | $9.81 | 89935 |
| 2023-06-13 | 9.83 | $9.81 | 103600 |
| 2023-06-12 | 9.83 | $9.88 | 54000 |
| 2023-06-09 | 9.81 | $9.88 | 108200 |
| 2023-06-08 | 9.79 | $9.89 | 117343 |
| 2023-06-07 | 9.76 | $9.81 | 88604 |
| 2023-06-06 | 9.75 | $9.85 | 65827 |
| 2023-06-05 | 9.72 | $9.80 | 90708 |
| 2023-06-02 | 9.71 | $9.75 | 43722 |
| 2023-06-01 | 9.71 | $9.83 | 65300 |
| 2023-05-31 | 9.68 | $9.74 | 97642 |
| 2023-05-30 | 9.68 | $9.71 | 118409 |
| 2023-05-26 | 9.69 | $9.69 | 65300 |
| 2023-05-25 | 9.71 | $9.67 | 64432 |
| 2023-05-24 | 9.74 | $9.60 | 63533 |
| 2023-05-23 | 9.80 | $9.75 | 76600 |
| 2023-05-22 | 9.83 | $9.78 | 116900 |
| 2023-05-19 | 9.86 | $9.84 | 75400 |
| 2023-05-18 | 9.88 | $9.88 | 188800 |
| 2023-05-17 | 9.88 | $9.95 | 134600 |
| 2023-05-16 | 9.87 | $9.88 | 196100 |
| 2023-05-15 | 9.87 | $9.89 | 302438 |
| 2023-05-12 | 9.88 | $9.87 | 73928 |
| 2023-05-11 | 9.89 | $9.90 | 121800 |
| 2023-05-10 | 9.90 | $9.94 | 219200 |
| 2023-05-09 | 9.90 | $9.88 | 210100 |
| 2023-05-08 | 9.91 | $9.91 | 247500 |
| 2023-05-05 | 9.92 | $9.96 | 149721 |
| 2023-05-04 | 9.92 | $9.90 | 124800 |
| 2023-05-03 | 9.94 | $9.86 | 146700 |
| 2023-05-02 | 9.97 | $9.97 | 85924 |
| 2023-05-01 | 9.98 | $9.92 | 95308 |
| 2023-04-28 | 10.00 | $10.05 | 60600 |
| 2023-04-27 | 9.99 | $10.01 | 74800 |
| 2023-04-26 | 9.99 | $9.99 | 116900 |
| 2023-04-25 | 10.00 | $9.95 | 105431 |
| 2023-04-24 | 10.03 | $9.98 | 64100 |
| 2023-04-21 | 10.04 | $9.96 | 46400 |
| 2023-04-20 | 10.07 | $10.00 | 57246 |
| 2023-04-19 | 10.10 | $9.91 | 145009 |
| 2023-04-18 | 10.15 | $10.00 | 134309 |
| 2023-04-17 | 10.19 | $10.09 | 130300 |
| 2023-04-14 | 10.21 | $10.14 | 78000 |
| 2023-04-13 | 10.22 | $10.21 | 143600 |
| 2023-04-12 | 10.20 | $10.23 | 162021 |
| 2023-04-11 | 10.18 | $10.18 | 65600 |
| 2023-04-10 | 10.16 | $10.16 | 73900 |
| 2023-04-06 | 10.15 | $10.19 | 105100 |
| 2023-04-05 | 10.12 | $10.23 | 70138 |
| 2023-04-04 | 10.07 | $10.10 | 51413 |
| 2023-04-03 | 10.05 | $10.13 | 91115 |
| 2023-03-31 | 10.02 | $10.21 | 96638 |
| 2023-03-30 | 9.96 | $10.05 | 125600 |
| 2023-03-29 | 9.93 | $9.99 | 88500 |
| 2023-03-28 | 9.92 | $9.98 | 60500 |
| 2023-03-27 | 9.92 | $9.96 | 77700 |
| 2023-03-24 | 9.91 | $9.92 | 94327 |
| 2023-03-23 | 9.92 | $9.86 | 179500 |
| 2023-03-22 | 9.95 | $9.94 | 100543 |
| 2023-03-21 | 9.97 | $9.94 | 115119 |
| 2023-03-20 | 9.98 | $10.00 | 84104 |
| 2023-03-17 | 9.99 | $10.03 | 143700 |
| 2023-03-16 | 9.98 | $10.05 | 118445 |
| 2023-03-15 | 9.97 | $10.07 | 94200 |
| 2023-03-14 | 9.95 | $10.09 | 132100 |
| 2023-03-13 | 9.93 | $10.12 | 277103 |
| 2023-03-10 | 9.89 | $10.09 | 177425 |
| 2023-03-09 | 9.85 | $10.07 | 239000 |
| 2023-03-08 | 9.81 | $9.97 | 174700 |
| 2023-03-07 | 9.80 | $9.91 | 169000 |
| 2023-03-06 | 9.81 | $9.90 | 97200 |
| 2023-03-03 | 9.83 | $9.93 | 66020 |
| 2023-03-02 | 9.84 | $9.87 | 99248 |
| 2023-03-01 | 9.88 | $9.93 | 106513 |
| 2023-02-28 | 9.91 | $9.90 | 285121 |
| 2023-02-27 | 9.96 | $9.94 | 144800 |
| 2023-02-24 | 10.02 | $9.95 | 95616 |
| 2023-02-23 | 10.08 | $10.04 | 30519 |
| 2023-02-22 | 10.13 | $10.03 | 91300 |
| 2023-02-21 | 10.20 | $9.98 | 88139 |
| 2023-02-17 | 10.31 | $10.12 | 92719 |
| 2023-02-16 | 10.39 | $10.15 | 156100 |
| 2023-02-15 | 10.48 | $10.38 | 188230 |
| 2023-02-14 | 10.51 | $10.39 | 87900 |
| 2023-02-13 | 10.56 | $10.45 | 97300 |
| 2023-02-10 | 10.59 | $10.47 | 80000 |
| 2023-02-09 | 10.62 | $10.54 | 72300 |
| 2023-02-08 | 10.63 | $10.56 | 89646 |
| 2023-02-07 | 10.64 | $10.55 | 141900 |
| 2023-02-06 | 10.65 | $10.50 | 127100 |
| 2023-02-03 | 10.68 | $10.62 | 65025 |
| 2023-02-02 | 10.68 | $10.73 | 141700 |
| 2023-02-01 | 10.63 | $10.62 | 101530 |
| 2023-01-31 | 10.62 | $10.60 | 126005 |
| 2023-01-30 | 10.60 | $10.54 | 78822 |
| 2023-01-27 | 10.59 | $10.53 | 87700 |
| 2023-01-26 | 10.58 | $10.49 | 110800 |
| 2023-01-25 | 10.59 | $10.52 | 89300 |
| 2023-01-24 | 10.58 | $10.60 | 97438 |
| 2023-01-23 | 10.54 | $10.61 | 81031 |
| 2023-01-20 | 10.49 | $10.60 | 93800 |
| 2023-01-19 | 10.42 | $10.51 | 116800 |
| 2023-01-18 | 10.37 | $10.43 | 155603 |
| 2023-01-17 | 10.34 | $10.36 | 106000 |
| 2023-01-13 | 10.31 | $10.37 | 131200 |
| 2023-01-12 | 10.28 | $10.40 | 168600 |
| 2023-01-11 | 10.22 | $10.28 | 163542 |
| 2023-01-10 | 10.20 | $10.24 | 54200 |
| 2023-01-09 | 10.18 | $10.29 | 127800 |
| 2023-01-06 | 10.13 | $10.22 | 150600 |
| 2023-01-05 | 10.10 | $10.12 | 115317 |
| 2023-01-04 | 10.09 | $10.21 | 53600 |
| 2023-01-03 | 10.06 | $10.15 | 56400 |
| 2022-12-30 | 10.03 | $10.06 | 404200 |
| 2022-12-29 | 10.03 | $10.11 | 441435 |
| 2022-12-28 | 10.01 | $9.90 | 424800 |
| 2022-12-27 | 10.05 | $9.92 | 301116 |
| 2022-12-23 | 10.10 | $9.99 | 130300 |
| 2022-12-22 | 10.13 | $10.03 | 232300 |
| 2022-12-21 | 10.16 | $10.06 | 215900 |
| 2022-12-20 | 10.18 | $10.04 | 343600 |
| 2022-12-19 | 10.21 | $10.03 | 312403 |
| 2022-12-16 | 10.25 | $10.03 | 229809 |
| 2022-12-15 | 10.29 | $10.09 | 353206 |
| 2022-12-14 | 10.32 | $10.17 | 224200 |
| 2022-12-13 | 10.34 | $10.16 | 243000 |
| 2022-12-12 | 10.35 | $10.13 | 233138 |
| 2022-12-09 | 10.38 | $10.07 | 93700 |
| 2022-12-08 | 10.42 | $10.15 | 189500 |
| 2022-12-07 | 10.45 | $10.29 | 100516 |
| 2022-12-06 | 10.43 | $10.30 | 206000 |
| 2022-12-05 | 10.40 | $10.18 | 200500 |
| 2022-12-02 | 10.39 | $10.20 | 254600 |
| 2022-12-01 | 10.38 | $10.32 | 303900 |
| 2022-11-30 | 10.31 | $10.42 | 218400 |
| 2022-11-29 | 10.20 | $10.23 | 148538 |
| 2022-11-28 | 10.12 | $10.16 | 373726 |
| 2022-11-25 | 10.03 | $10.08 | 42909 |
| 2022-11-23 | 9.95 | $10.08 | 142583 |
| 2022-11-22 | 9.85 | $10.05 | 182400 |
| 2022-11-21 | 9.73 | $9.90 | 311516 |
| 2022-11-18 | 9.63 | $9.82 | 133427 |
| 2022-11-17 | 9.53 | $9.69 | 145100 |
| 2022-11-16 | 9.44 | $9.61 | 159300 |
| 2022-11-15 | 9.37 | $9.49 | 133222 |
| 2022-11-14 | 9.32 | $9.39 | 152400 |
| 2022-11-11 | 9.29 | $9.56 | 84705 |
| 2022-11-10 | 9.19 | $9.49 | 146608 |
| 2022-11-09 | 9.11 | $9.20 | 112415 |
| 2022-11-08 | 9.09 | $9.22 | 199332 |
| 2022-11-07 | 9.07 | $9.19 | 118300 |
| 2022-11-04 | 9.06 | $9.15 | 142540 |
| 2022-11-03 | 9.05 | $9.08 | 156800 |
| 2022-11-02 | 9.08 | $9.13 | 202000 |
| 2022-11-01 | 9.09 | $9.10 | 132200 |
| 2022-10-31 | 9.12 | $9.06 | 215322 |
| 2022-10-28 | 9.18 | $9.14 | 189633 |
| 2022-10-27 | 9.22 | $9.11 | 201700 |
| 2022-10-26 | 9.29 | $9.23 | 295023 |
| 2022-10-25 | 9.33 | $9.20 | 283400 |
| 2022-10-24 | 9.40 | $9.23 | 348820 |
| 2022-10-21 | 9.48 | $9.42 | 135500 |
| 2022-10-20 | 9.51 | $9.52 | 170044 |
| 2022-10-19 | 9.52 | $9.51 | 452600 |
| 2022-10-18 | 9.54 | $9.62 | 140929 |
| 2022-10-17 | 9.53 | $9.61 | 175420 |
| 2022-10-14 | 9.53 | $9.57 | 153900 |
| 2022-10-13 | 9.53 | $9.60 | 129449 |
| 2022-10-12 | 9.54 | $9.71 | 62525 |
| 2022-10-11 | 9.51 | $9.71 | 68119 |
| 2022-10-10 | 9.48 | $9.66 | 67200 |
| 2022-10-07 | 9.47 | $9.66 | 106300 |
| 2022-10-06 | 9.45 | $9.66 | 139244 |
| 2022-10-05 | 9.44 | $9.61 | 152227 |
| 2022-10-04 | 9.44 | $9.64 | 156100 |
| 2022-10-03 | 9.44 | $9.60 | 412700 |
| 2022-09-30 | 9.46 | $9.53 | 171600 |
| 2022-09-29 | 9.51 | $9.52 | 148600 |
| 2022-09-28 | 9.58 | $9.73 | 190930 |
| 2022-09-27 | 9.61 | $9.64 | 196600 |
| 2022-09-26 | 9.67 | $9.61 | 253600 |
| 2022-09-23 | 9.77 | $9.76 | 164139 |
| 2022-09-22 | 9.85 | $9.84 | 75300 |
| 2022-09-21 | 9.92 | $9.95 | 82500 |
| 2022-09-20 | 9.98 | $9.94 | 244300 |
| 2022-09-19 | 10.06 | $10.03 | 282037 |
| 2022-09-16 | 10.13 | $10.07 | 109302 |
| 2022-09-15 | 10.22 | $10.14 | 154810 |
| 2022-09-14 | 10.30 | $10.26 | 123800 |
| 2022-09-13 | 10.37 | $10.37 | 114700 |
| 2022-09-12 | 10.42 | $10.46 | 142321 |
| 2022-09-09 | 10.46 | $10.50 | 124700 |
| 2022-09-08 | 10.49 | $10.51 | 114800 |
| 2022-09-07 | 10.54 | $10.56 | 151343 |
| 2022-09-06 | 10.58 | $10.49 | 240300 |
| 2022-09-02 | 10.66 | $10.60 | 95703 |
| 2022-09-01 | 10.72 | $10.61 | 135400 |
| 2022-08-31 | 10.80 | $10.71 | 164600 |
| 2022-08-30 | 10.86 | $10.73 | 133100 |
| 2022-08-29 | 10.94 | $10.79 | 108700 |
| 2022-08-26 | 11.01 | $10.89 | 94941 |
| 2022-08-25 | 11.07 | $10.96 | 147848 |
| 2022-08-24 | 11.13 | $11.02 | 78843 |
| 2022-08-23 | 11.17 | $10.96 | 258947 |
| 2022-08-22 | 11.24 | $10.96 | 155800 |
| 2022-08-19 | 11.33 | $11.06 | 52348 |
| 2022-08-18 | 11.41 | $11.23 | 74800 |
| 2022-08-17 | 11.45 | $11.23 | 123217 |
| 2022-08-16 | 11.50 | $11.33 | 77033 |
| 2022-08-15 | 11.52 | $11.42 | 218543 |
| 2022-08-12 | 11.51 | $11.41 | 107600 |
| 2022-08-11 | 11.51 | $11.41 | 113500 |
| 2022-08-10 | 11.50 | $11.47 | 131100 |
| 2022-08-09 | 11.47 | $11.39 | 81100 |
| 2022-08-08 | 11.46 | $11.42 | 119800 |
| 2022-08-05 | 11.43 | $11.34 | 191700 |
| 2022-08-04 | 11.42 | $11.50 | 111800 |
| 2022-08-03 | 11.35 | $11.46 | 151827 |
| 2022-08-02 | 11.27 | $11.34 | 121400 |
| 2022-08-01 | 11.22 | $11.34 | 121800 |
| 2022-07-29 | 11.15 | $11.25 | 235142 |
| 2022-07-28 | 11.10 | $11.18 | 203303 |
| 2022-07-27 | 11.06 | $11.09 | 138204 |
| 2022-07-26 | 11.04 | $11.04 | 118417 |
| 2022-07-25 | 11.02 | $10.97 | 169800 |
| 2022-07-22 | 11.03 | $11.02 | 319729 |
| 2022-07-21 | 11.02 | $11.00 | 126200 |
| 2022-07-20 | 11.01 | $10.99 | 60307 |
| 2022-07-19 | 11.01 | $11.01 | 148600 |
| 2022-07-18 | 11.00 | $11.03 | 89000 |
| 2022-07-15 | 10.98 | $11.04 | 140300 |
| 2022-07-14 | 10.96 | $11.02 | 112921 |
| 2022-07-13 | 10.93 | $11.15 | 164435 |
| 2022-07-12 | 10.87 | $11.08 | 180938 |
| 2022-07-11 | 10.81 | $11.13 | 163800 |
| 2022-07-08 | 10.72 | $10.98 | 92300 |
| 2022-07-07 | 10.67 | $11.00 | 231400 |
| 2022-07-06 | 10.61 | $11.01 | 241743 |
| 2022-07-05 | 10.52 | $10.94 | 282500 |
| 2022-07-01 | 10.45 | $10.86 | 300900 |
| 2022-06-30 | 10.40 | $10.73 | 241300 |
| 2022-06-29 | 10.38 | $10.76 | 272300 |
| 2022-06-28 | 10.35 | $10.58 | 227300 |
| 2022-06-27 | 10.39 | $10.58 | 245900 |
| 2022-06-24 | 10.44 | $10.67 | 263400 |
| 2022-06-23 | 10.48 | $10.66 | 396516 |
| 2022-06-22 | 10.53 | $10.46 | 229200 |
| 2022-06-21 | 10.68 | $10.37 | 253700 |
| 2022-06-17 | 10.89 | $10.63 | 275049 |
| 2022-06-16 | 11.07 | $10.40 | 381443 |
| 2022-06-15 | 11.37 | $10.77 | 228839 |
| 2022-06-14 | 11.63 | $10.87 | 183000 |
| 2022-06-13 | 11.91 | $11.13 | 199728 |
| 2022-06-10 | 12.16 | $11.39 | 438838 |
| 2022-06-09 | 12.40 | $11.95 | 81600 |
| 2022-06-08 | 12.50 | $12.15 | 88600 |
| 2022-06-07 | 12.56 | $12.19 | 141700 |
| 2022-06-06 | 12.61 | $12.28 | 77735 |
| 2022-06-03 | 12.65 | $12.43 | 146400 |
| 2022-06-02 | 12.64 | $12.52 | 238803 |
| 2022-06-01 | 12.59 | $12.77 | 105421 |
| 2022-05-31 | 12.45 | $12.91 | 78900 |
| 2022-05-27 | 12.23 | $12.86 | 99400 |
| 2022-05-26 | 11.97 | $12.87 | 350100 |
| 2022-05-25 | 11.65 | $12.14 | 251800 |
| 2022-05-24 | 11.50 | $11.51 | 182020 |
| 2022-05-23 | 11.51 | $11.42 | 147900 |
| 2022-05-20 | 11.55 | $11.28 | 118418 |
| 2022-05-19 | 11.65 | $11.23 | 269500 |
| 2022-05-18 | 11.79 | $11.30 | 320141 |
| 2022-05-17 | 11.94 | $11.72 | 93400 |
| 2022-05-16 | 11.98 | $11.90 | 75607 |
| 2022-05-13 | 11.98 | $11.83 | 115716 |
| 2022-05-12 | 11.99 | $12.07 | 73600 |
| 2022-05-11 | 11.93 | $11.99 | 99436 |
| 2022-05-10 | 11.89 | $12.16 | 189800 |
| 2022-05-09 | 11.78 | $11.90 | 239100 |
| 2022-05-06 | 11.73 | $11.88 | 170204 |
| 2022-05-05 | 11.67 | $11.80 | 162521 |
| 2022-05-04 | 11.63 | $11.77 | 125800 |
| 2022-05-03 | 11.59 | $11.72 | 162023 |
| 2022-05-02 | 11.56 | $11.67 | 154900 |
| 2022-04-29 | 11.54 | $11.69 | 210010 |
| 2022-04-28 | 11.51 | $11.66 | 157900 |
| 2022-04-27 | 11.50 | $11.56 | 148510 |
| 2022-04-26 | 11.51 | $11.62 | 162600 |
| 2022-04-25 | 11.51 | $11.60 | 163900 |
| 2022-04-22 | 11.52 | $11.67 | 178100 |
| 2022-04-21 | 11.51 | $11.69 | 185100 |
| 2022-04-20 | 11.51 | $11.73 | 191047 |
| 2022-04-19 | 11.49 | $11.50 | 189512 |
| 2022-04-18 | 11.55 | $11.55 | 129400 |
| 2022-04-14 | 11.61 | $11.59 | 219200 |
| 2022-04-13 | 11.67 | $11.63 | 134840 |
| 2022-04-12 | 11.75 | $11.76 | 193600 |
| 2022-04-11 | 11.80 | $11.77 | 193600 |
| 2022-04-08 | 11.87 | $11.92 | 117233 |
| 2022-04-07 | 11.91 | $11.96 | 149327 |
| 2022-04-06 | 11.95 | $12.02 | 213836 |
| 2022-04-05 | 11.98 | $12.10 | 237533 |
| 2022-04-04 | 12.01 | $12.19 | 153109 |
| 2022-04-01 | 12.02 | $12.19 | 242619 |
| 2022-03-31 | 12.03 | $12.18 | 218500 |
| 2022-03-30 | 12.06 | $12.08 | 269549 |
| 2022-03-29 | 12.13 | $12.10 | 290200 |
| 2022-03-28 | 12.22 | $12.01 | 418528 |
| 2022-03-25 | 12.36 | $12.26 | 206513 |
| 2022-03-24 | 12.46 | $12.38 | 103600 |
| 2022-03-23 | 12.55 | $12.52 | 129500 |
| 2022-03-22 | 12.62 | $12.52 | 112800 |
| 2022-03-21 | 12.71 | $12.62 | 103000 |
| 2022-03-18 | 12.79 | $12.72 | 62915 |
| 2022-03-17 | 12.86 | $12.69 | 105100 |
| 2022-03-16 | 12.96 | $12.61 | 238812 |
| 2022-03-15 | 13.11 | $12.74 | 92400 |
| 2022-03-14 | 13.26 | $12.86 | 84734 |
| 2022-03-11 | 13.40 | $13.00 | 83230 |
| 2022-03-10 | 13.53 | $13.14 | 64000 |
| 2022-03-09 | 13.64 | $13.56 | 69800 |
| 2022-03-08 | 13.65 | $13.72 | 70630 |
| 2022-03-07 | 13.61 | $13.68 | 34127 |
| 2022-03-04 | 13.57 | $13.88 | 50147 |
| 2022-03-03 | 13.46 | $13.85 | 51700 |
| 2022-03-02 | 13.34 | $13.90 | 107500 |
| 2022-03-01 | 13.17 | $13.61 | 109245 |
| 2022-02-28 | 13.07 | $13.40 | 82610 |
| 2022-02-25 | 13.01 | $13.30 | 98800 |
| 2022-02-24 | 12.98 | $13.33 | 196400 |
| 2022-02-23 | 12.94 | $12.92 | 89428 |
| 2022-02-22 | 13.03 | $13.00 | 70107 |
| 2022-02-18 | 13.11 | $13.29 | 94405 |
| 2022-02-17 | 13.14 | $13.29 | 69835 |
| 2022-02-16 | 13.17 | $13.19 | 136004 |
| 2022-02-15 | 13.24 | $13.05 | 105815 |
| 2022-02-14 | 13.39 | $13.05 | 210400 |
| 2022-02-11 | 13.57 | $13.51 | 107425 |
| 2022-02-10 | 13.65 | $13.81 | 52238 |
| 2022-02-09 | 13.66 | $13.93 | 59239 |
| 2022-02-08 | 13.64 | $13.95 | 68500 |
| 2022-02-07 | 13.62 | $13.88 | 76800 |
| 2022-02-04 | 13.62 | $13.72 | 75600 |
| 2022-02-03 | 13.67 | $13.88 | 82619 |
| 2022-02-02 | 13.69 | $13.97 | 73538 |
| 2022-02-01 | 13.70 | $13.91 | 58325 |
| 2022-01-31 | 13.73 | $13.84 | 69730 |
| 2022-01-28 | 13.80 | $13.82 | 115700 |
| 2022-01-27 | 13.90 | $13.86 | 109139 |
| 2022-01-26 | 14.02 | $13.94 | 65004 |
| 2022-01-25 | 14.14 | $13.97 | 99700 |
| 2022-01-24 | 14.29 | $13.88 | 178905 |
| 2022-01-21 | 14.50 | $14.18 | 65136 |
| 2022-01-20 | 14.66 | $14.38 | 67000 |
| 2022-01-19 | 14.81 | $14.43 | 153303 |
| 2022-01-18 | 14.97 | $14.65 | 144800 |
| 2022-01-14 | 15.10 | $14.98 | 48600 |
| 2022-01-13 | 15.16 | $15.06 | 85000 |
| 2022-01-12 | 15.20 | $15.13 | 39300 |
| 2022-01-11 | 15.23 | $15.14 | 37424 |
| 2022-01-10 | 15.27 | $15.06 | 42100 |
| 2022-01-07 | 15.33 | $15.11 | 60938 |
| 2022-01-06 | 15.40 | $15.19 | 83445 |
| 2022-01-05 | 15.45 | $15.20 | 87536 |
| 2022-01-04 | 15.51 | $15.39 | 53310 |
| 2022-01-03 | 15.52 | $15.44 | 121445 |
| 2021-12-31 | 15.51 | $15.54 | 69914 |
| 2021-12-30 | 15.47 | $15.50 | 85100 |
| 2021-12-29 | 15.43 | $15.35 | 24900 |
| 2021-12-28 | 15.43 | $15.35 | 34500 |
| 2021-12-27 | 15.42 | $15.37 | 67327 |
| 2021-12-23 | 15.40 | $15.39 | 59224 |
| 2021-12-22 | 15.37 | $15.36 | 19348 |
| 2021-12-21 | 15.34 | $15.28 | 150406 |
| 2021-12-20 | 15.33 | $15.46 | 137400 |
| 2021-12-17 | 15.26 | $15.36 | 29000 |
| 2021-12-16 | 15.19 | $15.37 | 76900 |
| 2021-12-15 | 15.12 | $15.23 | 44044 |
| 2021-12-14 | 15.06 | $15.17 | 50500 |
| 2021-12-13 | 15.01 | $15.19 | 72728 |
| 2021-12-10 | 14.95 | $15.16 | 47115 |
| 2021-12-09 | 14.88 | $15.06 | 28836 |
| 2021-12-08 | 14.83 | $15.02 | 61313 |
| 2021-12-07 | 14.78 | $14.85 | 58300 |
| 2021-12-06 | 14.77 | $14.71 | 92700 |
| 2021-12-03 | 14.81 | $14.71 | 94844 |
| 2021-12-02 | 14.86 | $14.75 | 112600 |
| 2021-12-01 | 14.91 | $14.80 | 96900 |
| 2021-11-30 | 14.95 | $14.85 | 81000 |
| 2021-11-29 | 14.98 | $14.74 | 80900 |
| 2021-11-26 | 15.06 | $14.78 | 51400 |
| 2021-11-24 | 15.14 | $14.92 | 55100 |
| 2021-11-23 | 15.20 | $15.00 | 61600 |
| 2021-11-22 | 15.24 | $15.15 | 42300 |
| 2021-11-19 | 15.24 | $15.23 | 23913 |
| 2021-11-18 | 15.21 | $15.21 | 55520 |
| 2021-11-17 | 15.18 | $15.13 | 31000 |
| 2021-11-16 | 15.17 | $15.23 | 39500 |
| 2021-11-15 | 15.12 | $15.18 | 40900 |
| 2021-11-12 | 15.07 | $15.11 | 44300 |
| 2021-11-11 | 15.04 | $15.08 | 25535 |
| 2021-11-10 | 15.01 | $15.02 | 86214 |
| 2021-11-09 | 14.98 | $15.14 | 59523 |
| 2021-11-08 | 14.92 | $15.23 | 89600 |
| 2021-11-05 | 14.81 | $15.04 | 55305 |
| 2021-11-04 | 14.74 | $14.88 | 46542 |
| 2021-11-03 | 14.71 | $14.79 | 49100 |
| 2021-11-02 | 14.70 | $14.86 | 48600 |
| 2021-11-01 | 14.67 | $14.80 | 88300 |
| 2021-10-29 | 14.65 | $14.73 | 54709 |
| 2021-10-28 | 14.66 | $14.56 | 58500 |
| 2021-10-27 | 14.71 | $14.49 | 162817 |
| 2021-10-26 | 14.81 | $14.68 | 100300 |
| 2021-10-25 | 14.87 | $14.84 | 95526 |
| 2021-10-22 | 14.89 | $14.87 | 76642 |
| 2021-10-21 | 14.91 | $14.87 | 29336 |
| 2021-10-20 | 14.94 | $14.91 | 44112 |
| 2021-10-19 | 14.96 | $14.95 | 43400 |
| 2021-10-18 | 14.97 | $15.08 | 36203 |
| 2021-10-15 | 14.94 | $15.18 | 32524 |
| 2021-10-14 | 14.88 | $15.15 | 87600 |
| 2021-10-13 | 14.82 | $15.29 | 58900 |
| 2021-10-12 | 14.70 | $15.00 | 76100 |
| 2021-10-11 | 14.65 | $14.80 | 52000 |
| 2021-10-08 | 14.66 | $14.80 | 41900 |
| 2021-10-07 | 14.67 | $14.73 | 57226 |
| 2021-10-06 | 14.71 | $14.70 | 61246 |
| 2021-10-05 | 14.78 | $14.71 | 96823 |
| 2021-10-04 | 14.86 | $14.79 | 59000 |
| 2021-10-01 | 14.93 | $14.85 | 77432 |
| 2021-09-30 | 15.01 | $14.80 | 53629 |
| 2021-09-29 | 15.13 | $14.96 | 49904 |
| 2021-09-28 | 15.22 | $14.88 | 134400 |
| 2021-09-27 | 15.36 | $15.17 | 96527 |
| 2021-09-24 | 15.43 | $15.38 | 55932 |
| 2021-09-23 | 15.46 | $15.40 | 78346 |
| 2021-09-22 | 15.49 | $15.44 | 30800 |
| 2021-09-21 | 15.52 | $15.48 | 20400 |
| 2021-09-20 | 15.53 | $15.52 | 35100 |
| 2021-09-17 | 15.54 | $15.59 | 39600 |
| 2021-09-16 | 15.53 | $15.50 | 56536 |
| 2021-09-15 | 15.55 | $15.56 | 125100 |
| 2021-09-14 | 15.55 | $15.55 | 59608 |
| 2021-09-13 | 15.55 | $15.58 | 27919 |
| 2021-09-10 | 15.54 | $15.57 | 49400 |
| 2021-09-09 | 15.54 | $15.54 | 136900 |
| 2021-09-08 | 15.54 | $15.47 | 29100 |
| 2021-09-07 | 15.57 | $15.49 | 22800 |
| 2021-09-03 | 15.59 | $15.47 | 39118 |
| 2021-09-02 | 15.63 | $15.57 | 71412 |
| 2021-09-01 | 15.65 | $15.65 | 49000 |
| 2021-08-31 | 15.64 | $15.62 | 27714 |
| 2021-08-30 | 15.63 | $15.62 | 43308 |
| 2021-08-27 | 15.63 | $15.66 | 37749 |
| 2021-08-26 | 15.61 | $15.65 | 22900 |
| 2021-08-25 | 15.59 | $15.62 | 26900 |
| 2021-08-24 | 15.58 | $15.57 | 68627 |
| 2021-08-23 | 15.58 | $15.50 | 57937 |
| 2021-08-20 | 15.60 | $15.54 | 61249 |
| 2021-08-19 | 15.61 | $15.56 | 40417 |
| 2021-08-18 | 15.61 | $15.57 | 57200 |
| 2021-08-17 | 15.62 | $15.62 | 48400 |
| 2021-08-16 | 15.60 | $15.60 | 86200 |
| 2021-08-13 | 15.59 | $15.57 | 52200 |
| 2021-08-12 | 15.59 | $15.59 | 62339 |
| 2021-08-11 | 15.57 | $15.82 | 83818 |
| 2021-08-10 | 15.48 | $15.51 | 47149 |
| 2021-08-09 | 15.47 | $15.52 | 61241 |
| 2021-08-06 | 15.45 | $15.47 | 48616 |
| 2021-08-05 | 15.44 | $15.40 | 37900 |
| 2021-08-04 | 15.45 | $15.47 | 55241 |
| 2021-08-03 | 15.44 | $15.52 | 82549 |
| 2021-08-02 | 15.42 | $15.46 | 71925 |
| 2021-07-30 | 15.41 | $15.49 | 41321 |
| 2021-07-29 | 15.38 | $15.49 | 37200 |
| 2021-07-28 | 15.35 | $15.38 | 38400 |
| 2021-07-27 | 15.35 | $15.41 | 30700 |
| 2021-07-26 | 15.34 | $15.35 | 31015 |
| 2021-07-23 | 15.35 | $15.26 | 58416 |
| 2021-07-22 | 15.39 | $15.23 | 32936 |
| 2021-07-21 | 15.44 | $15.26 | 63700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.10
2026-02-09
Close Price
$10.09
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.95
Average
47.53
Maximum
72.91
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 53.10 | $10.09 | — |
| 2026-02-06 | 53.10 | $10.09 | 225010 |
| 2026-02-05 | 53.90 | $10.10 | 110200 |
| 2026-02-04 | 56.32 | $10.13 | 81646 |
| 2026-02-03 | 55.69 | $10.12 | 106700 |
| 2026-02-02 | 56.46 | $10.13 | 59930 |
| 2026-01-30 | 59.61 | $10.17 | 68548 |
| 2026-01-29 | 57.35 | $10.13 | 48600 |
| 2026-01-28 | 53.66 | $10.07 | 111000 |
| 2026-01-27 | 54.41 | $10.08 | 186543 |
| 2026-01-26 | 52.52 | $10.05 | 186010 |
| 2026-01-23 | 54.67 | $10.08 | 132110 |
| 2026-01-22 | 52.20 | $10.04 | 54939 |
| 2026-01-21 | 58.23 | $10.12 | 130800 |
| 2026-01-20 | 57.64 | $10.11 | 171118 |
| 2026-01-16 | 65.43 | $10.20 | 88225 |
| 2026-01-15 | 60.98 | $10.12 | 26934 |
| 2026-01-14 | 59.75 | $10.10 | 97700 |
| 2026-01-13 | 59.14 | $10.09 | 100700 |
| 2026-01-12 | 57.92 | $10.07 | 73544 |
| 2026-01-09 | 57.32 | $10.06 | 81200 |
| 2026-01-08 | 57.32 | $10.06 | 143700 |
| 2026-01-07 | 54.99 | $10.02 | 247446 |
| 2026-01-06 | 52.53 | $9.98 | 44000 |
| 2026-01-05 | 50.61 | $9.95 | 64245 |
| 2026-01-02 | 49.97 | $9.94 | 69900 |
| 2025-12-31 | 56.21 | $10.03 | 277903 |
| 2025-12-30 | 48.78 | $9.92 | 206000 |
| 2025-12-29 | 40.99 | $9.83 | 372413 |
| 2025-12-26 | 41.66 | $9.84 | 355800 |
| 2025-12-24 | 41.66 | $9.84 | 205600 |
| 2025-12-23 | 40.78 | $9.83 | 392500 |
| 2025-12-22 | 42.60 | $9.86 | 92122 |
| 2025-12-19 | 46.53 | $9.92 | 108200 |
| 2025-12-18 | 46.53 | $9.92 | 170200 |
| 2025-12-17 | 45.78 | $9.91 | 246300 |
| 2025-12-16 | 45.04 | $9.90 | 240316 |
| 2025-12-15 | 42.83 | $9.87 | 235600 |
| 2025-12-12 | 45.13 | $9.91 | 191024 |
| 2025-12-11 | 53.28 | $10.03 | 136200 |
| 2025-12-10 | 54.84 | $10.05 | 136805 |
| 2025-12-09 | 52.17 | $10.01 | 101000 |
| 2025-12-08 | 51.49 | $10.00 | 135600 |
| 2025-12-05 | 49.43 | $9.97 | 61839 |
| 2025-12-04 | 50.10 | $9.98 | 102724 |
| 2025-12-03 | 47.39 | $9.94 | 189506 |
| 2025-12-02 | 45.99 | $9.92 | 109400 |
| 2025-12-01 | 47.18 | $9.94 | 100700 |
| 2025-11-28 | 47.77 | $9.95 | 37004 |
| 2025-11-26 | 46.50 | $9.93 | 66235 |
| 2025-11-25 | 46.50 | $9.93 | 99145 |
| 2025-11-24 | 45.91 | $9.92 | 83200 |
| 2025-11-21 | 42.27 | $9.86 | 166548 |
| 2025-11-20 | 42.73 | $9.87 | 76036 |
| 2025-11-19 | 45.52 | $9.93 | 139402 |
| 2025-11-18 | 47.48 | $9.97 | 57600 |
| 2025-11-17 | 46.39 | $9.95 | 100507 |
| 2025-11-14 | 50.40 | $10.03 | 78800 |
| 2025-11-13 | 53.70 | $10.09 | 42800 |
| 2025-11-12 | 56.65 | $10.14 | 119819 |
| 2025-11-11 | 51.61 | $10.04 | 25549 |
| 2025-11-10 | 50.51 | $10.02 | 39910 |
| 2025-11-07 | 47.11 | $9.96 | 113809 |
| 2025-11-06 | 49.26 | $10.00 | 87406 |
| 2025-11-05 | 48.13 | $9.98 | 117000 |
| 2025-11-04 | 50.24 | $10.02 | 109805 |
| 2025-11-03 | 52.43 | $10.06 | 149600 |
| 2025-10-31 | 57.80 | $10.15 | 107115 |
| 2025-10-30 | 57.34 | $10.14 | 134028 |
| 2025-10-29 | 56.89 | $10.13 | 277500 |
| 2025-10-28 | 61.16 | $10.20 | 256500 |
| 2025-10-27 | 61.16 | $10.20 | 291300 |
| 2025-10-24 | 56.54 | $10.09 | 183327 |
| 2025-10-23 | 57.12 | $10.10 | 124133 |
| 2025-10-22 | 56.70 | $10.09 | 152332 |
| 2025-10-21 | 56.70 | $10.09 | 143125 |
| 2025-10-20 | 52.41 | $9.99 | 103145 |
| 2025-10-17 | 50.07 | $9.94 | 139400 |
| 2025-10-16 | 52.02 | $9.98 | 97325 |
| 2025-10-15 | 55.07 | $10.04 | 90049 |
| 2025-10-14 | 57.20 | $10.08 | 74013 |
| 2025-10-13 | 56.80 | $10.07 | 102415 |
| 2025-10-10 | 54.40 | $10.01 | 86149 |
| 2025-10-09 | 53.16 | $9.98 | 74500 |
| 2025-10-08 | 58.16 | $10.08 | 137810 |
| 2025-10-07 | 53.60 | $9.97 | 46631 |
| 2025-10-06 | 51.30 | $9.92 | 122800 |
| 2025-10-03 | 52.79 | $9.95 | 86200 |
| 2025-10-02 | 56.98 | $10.03 | 138400 |
| 2025-10-01 | 61.00 | $10.10 | 144900 |
| 2025-09-30 | 59.04 | $10.05 | 89400 |
| 2025-09-29 | 55.64 | $9.97 | 77420 |
| 2025-09-26 | 54.75 | $9.95 | 82320 |
| 2025-09-25 | 53.87 | $9.93 | 150900 |
| 2025-09-24 | 55.41 | $9.96 | 114300 |
| 2025-09-23 | 56.43 | $9.98 | 155300 |
| 2025-09-22 | 62.42 | $10.09 | 63800 |
| 2025-09-19 | 67.37 | $10.17 | 232600 |
| 2025-09-18 | 63.98 | $10.07 | 192532 |
| 2025-09-17 | 65.93 | $10.10 | 152600 |
| 2025-09-16 | 64.20 | $10.05 | 134133 |
| 2025-09-15 | 68.14 | $10.11 | 46400 |
| 2025-09-12 | 71.62 | $10.16 | 118244 |
| 2025-09-11 | 68.23 | $10.05 | 59002 |
| 2025-09-10 | 66.86 | $10.01 | 108626 |
| 2025-09-09 | 64.31 | $9.94 | 72728 |
| 2025-09-08 | 64.99 | $9.95 | 122843 |
| 2025-09-05 | 59.26 | $9.81 | 147249 |
| 2025-09-04 | 51.75 | $9.67 | 161131 |
| 2025-09-03 | 51.75 | $9.67 | 162602 |
| 2025-09-02 | 49.97 | $9.64 | 202918 |
| 2025-08-29 | 52.43 | $9.68 | 299000 |
| 2025-08-28 | 46.85 | $9.59 | 110227 |
| 2025-08-27 | 50.61 | $9.65 | 122427 |
| 2025-08-26 | 50.61 | $9.65 | 65608 |
| 2025-08-25 | 51.86 | $9.67 | 50647 |
| 2025-08-22 | 51.29 | $9.66 | 106100 |
| 2025-08-21 | 44.38 | $9.55 | 134235 |
| 2025-08-20 | 49.20 | $9.63 | 148508 |
| 2025-08-19 | 51.18 | $9.66 | 179000 |
| 2025-08-18 | 56.98 | $9.74 | 100500 |
| 2025-08-15 | 61.10 | $9.79 | 105329 |
| 2025-08-14 | 69.71 | $9.88 | 109705 |
| 2025-08-13 | 67.27 | $9.83 | 93400 |
| 2025-08-12 | 66.24 | $9.81 | 218131 |
| 2025-08-11 | 65.73 | $9.80 | 178315 |
| 2025-08-08 | 57.82 | $9.67 | 207400 |
| 2025-08-07 | 59.84 | $9.69 | 92600 |
| 2025-08-06 | 59.16 | $9.68 | 152000 |
| 2025-08-05 | 60.13 | $9.69 | 84040 |
| 2025-08-04 | 57.50 | $9.65 | 74900 |
| 2025-08-01 | 51.41 | $9.57 | 99426 |
| 2025-07-31 | 51.41 | $9.57 | 123530 |
| 2025-07-30 | 47.14 | $9.52 | 119504 |
| 2025-07-29 | 47.94 | $9.53 | 80715 |
| 2025-07-28 | 48.72 | $9.54 | 62934 |
| 2025-07-25 | 49.49 | $9.55 | 77900 |
| 2025-07-24 | 49.49 | $9.55 | 128033 |
| 2025-07-23 | 48.76 | $9.54 | 79800 |
| 2025-07-22 | 48.05 | $9.53 | 141639 |
| 2025-07-21 | 48.05 | $9.53 | 77600 |
| 2025-07-18 | 46.01 | $9.50 | 67100 |
| 2025-07-17 | 46.01 | $9.50 | 189422 |
| 2025-07-16 | 41.89 | $9.44 | 144518 |
| 2025-07-15 | 43.46 | $9.47 | 81800 |
| 2025-07-14 | 47.41 | $9.54 | 83907 |
| 2025-07-11 | 45.39 | $9.51 | 94315 |
| 2025-07-10 | 49.62 | $9.58 | 80500 |
| 2025-07-09 | 48.98 | $9.57 | 91328 |
| 2025-07-08 | 49.58 | $9.58 | 54408 |
| 2025-07-07 | 52.01 | $9.62 | 172600 |
| 2025-07-03 | 53.26 | $9.64 | 51800 |
| 2025-07-02 | 53.87 | $9.65 | 105100 |
| 2025-07-01 | 49.46 | $9.57 | 80707 |
| 2025-06-30 | 50.61 | $9.59 | 147461 |
| 2025-06-27 | 43.07 | $9.47 | 116900 |
| 2025-06-26 | 45.26 | $9.51 | 171710 |
| 2025-06-25 | 43.21 | $9.48 | 59400 |
| 2025-06-24 | 44.80 | $9.51 | 47138 |
| 2025-06-23 | 44.80 | $9.51 | 36439 |
| 2025-06-20 | 43.55 | $9.49 | 180546 |
| 2025-06-18 | 45.01 | $9.52 | 99600 |
| 2025-06-17 | 45.49 | $9.53 | 50600 |
| 2025-06-16 | 45.49 | $9.53 | 75231 |
| 2025-06-13 | 43.86 | $9.50 | 85617 |
| 2025-06-12 | 47.45 | $9.58 | 57014 |
| 2025-06-11 | 45.33 | $9.54 | 78130 |
| 2025-06-10 | 41.98 | $9.48 | 98800 |
| 2025-06-09 | 44.12 | $9.53 | 85724 |
| 2025-06-06 | 41.87 | $9.49 | 72026 |
| 2025-06-05 | 41.87 | $9.49 | 68504 |
| 2025-06-04 | 44.28 | $9.55 | 82300 |
| 2025-06-03 | 43.24 | $9.53 | 143824 |
| 2025-06-02 | 44.02 | $9.55 | 62814 |
| 2025-05-30 | 45.58 | $9.59 | 69902 |
| 2025-05-29 | 44.65 | $9.57 | 68100 |
| 2025-05-28 | 45.39 | $9.59 | 206336 |
| 2025-05-27 | 46.86 | $9.63 | 94632 |
| 2025-05-23 | 42.43 | $9.53 | 76800 |
| 2025-05-22 | 43.11 | $9.55 | 111306 |
| 2025-05-21 | 39.41 | $9.47 | 101300 |
| 2025-05-20 | 47.05 | $9.68 | 52120 |
| 2025-05-19 | 47.89 | $9.70 | 57000 |
| 2025-05-16 | 48.71 | $9.72 | 45400 |
| 2025-05-15 | 49.52 | $9.74 | 41311 |
| 2025-05-14 | 49.52 | $9.74 | 74108 |
| 2025-05-13 | 51.46 | $9.79 | 80700 |
| 2025-05-12 | 49.97 | $9.75 | 60935 |
| 2025-05-09 | 51.47 | $9.79 | 19600 |
| 2025-05-08 | 50.77 | $9.77 | 68400 |
| 2025-05-07 | 50.43 | $9.76 | 52026 |
| 2025-05-06 | 51.10 | $9.78 | 48100 |
| 2025-05-05 | 50.79 | $9.77 | 84443 |
| 2025-05-02 | 51.73 | $9.80 | 90500 |
| 2025-05-01 | 51.16 | $9.78 | 105100 |
| 2025-04-30 | 49.16 | $9.71 | 109631 |
| 2025-04-29 | 46.49 | $9.62 | 115900 |
| 2025-04-28 | 46.75 | $9.63 | 75339 |
| 2025-04-25 | 48.55 | $9.70 | 308908 |
| 2025-04-24 | 43.85 | $9.54 | 136716 |
| 2025-04-23 | 41.96 | $9.48 | 164322 |
| 2025-04-22 | 39.38 | $9.40 | 183500 |
| 2025-04-21 | 37.05 | $9.33 | 191307 |
| 2025-04-17 | 41.85 | $9.55 | 118611 |
| 2025-04-16 | 40.52 | $9.51 | 178020 |
| 2025-04-15 | 41.89 | $9.57 | 152400 |
| 2025-04-14 | 39.63 | $9.50 | 176000 |
| 2025-04-11 | 35.56 | $9.38 | 203900 |
| 2025-04-10 | 28.71 | $9.20 | 468418 |
| 2025-04-09 | 33.39 | $9.45 | 352708 |
| 2025-04-08 | 25.03 | $9.27 | 474332 |
| 2025-04-07 | 34.37 | $9.68 | 127247 |
| 2025-04-04 | 42.45 | $9.90 | 126307 |
| 2025-04-03 | 44.24 | $9.94 | 124000 |
| 2025-04-02 | 44.69 | $9.95 | 90526 |
| 2025-04-01 | 46.49 | $9.99 | 63600 |
| 2025-03-31 | 41.47 | $9.90 | 83312 |
| 2025-03-28 | 43.63 | $9.95 | 112500 |
| 2025-03-27 | 42.49 | $9.93 | 85401 |
| 2025-03-26 | 45.08 | $9.99 | 121900 |
| 2025-03-25 | 50.45 | $10.10 | 44508 |
| 2025-03-24 | 57.55 | $10.22 | 205331 |
| 2025-03-21 | 48.34 | $10.06 | 90200 |
| 2025-03-20 | 44.78 | $10.01 | 81000 |
| 2025-03-19 | 41.74 | $9.97 | 105600 |
| 2025-03-18 | 40.96 | $9.96 | 119900 |
| 2025-03-17 | 38.64 | $9.93 | 51700 |
| 2025-03-14 | 39.13 | $9.94 | 107648 |
| 2025-03-13 | 39.13 | $9.94 | 72718 |
| 2025-03-12 | 40.51 | $9.97 | 107800 |
| 2025-03-11 | 41.92 | $10.00 | 61300 |
| 2025-03-10 | 44.89 | $10.06 | 76000 |
| 2025-03-07 | 42.30 | $10.02 | 82500 |
| 2025-03-06 | 47.01 | $10.11 | 55221 |
| 2025-03-05 | 49.33 | $10.15 | 69147 |
| 2025-03-04 | 46.18 | $10.10 | 86342 |
| 2025-03-03 | 53.09 | $10.21 | 91900 |
| 2025-02-28 | 53.78 | $10.22 | 73407 |
| 2025-02-27 | 52.60 | $10.20 | 50808 |
| 2025-02-26 | 52.02 | $10.19 | 44100 |
| 2025-02-25 | 52.02 | $10.19 | 54500 |
| 2025-02-24 | 47.36 | $10.11 | 80300 |
| 2025-02-21 | 52.18 | $10.19 | 53925 |
| 2025-02-20 | 51.59 | $10.18 | 79748 |
| 2025-02-19 | 54.77 | $10.23 | 54000 |
| 2025-02-18 | 51.96 | $10.18 | 80047 |
| 2025-02-14 | 53.22 | $10.20 | 59600 |
| 2025-02-13 | 50.96 | $10.16 | 63614 |
| 2025-02-12 | 49.22 | $10.13 | 83900 |
| 2025-02-11 | 56.18 | $10.24 | 15918 |
| 2025-02-10 | 56.87 | $10.25 | 80300 |
| 2025-02-07 | 58.24 | $10.27 | 33128 |
| 2025-02-06 | 59.60 | $10.29 | 73700 |
| 2025-02-05 | 59.60 | $10.29 | 53820 |
| 2025-02-04 | 58.28 | $10.26 | 66500 |
| 2025-02-03 | 55.52 | $10.20 | 41800 |
| 2025-01-31 | 58.59 | $10.25 | 74000 |
| 2025-01-30 | 56.30 | $10.20 | 56200 |
| 2025-01-29 | 52.27 | $10.12 | 95924 |
| 2025-01-28 | 52.27 | $10.12 | 84500 |
| 2025-01-27 | 54.54 | $10.16 | 182828 |
| 2025-01-24 | 49.89 | $10.07 | 52427 |
| 2025-01-23 | 46.42 | $10.01 | 88617 |
| 2025-01-22 | 50.28 | $10.08 | 61638 |
| 2025-01-21 | 52.65 | $10.12 | 57338 |
| 2025-01-17 | 51.00 | $10.09 | 70000 |
| 2025-01-16 | 51.00 | $10.09 | 54800 |
| 2025-01-15 | 47.13 | $10.02 | 59100 |
| 2025-01-14 | 41.47 | $9.93 | 42634 |
| 2025-01-13 | 38.71 | $9.89 | 96000 |
| 2025-01-10 | 39.14 | $9.90 | 90012 |
| 2025-01-08 | 41.86 | $9.96 | 62400 |
| 2025-01-07 | 41.86 | $9.96 | 44700 |
| 2025-01-06 | 42.30 | $9.97 | 86700 |
| 2025-01-03 | 43.60 | $10.00 | 71216 |
| 2025-01-02 | 41.90 | $9.97 | 128900 |
| 2024-12-31 | 35.05 | $9.86 | 384600 |
| 2024-12-30 | 33.00 | $9.83 | 401600 |
| 2024-12-27 | 30.22 | $9.79 | 188500 |
| 2024-12-26 | 31.46 | $9.83 | 256524 |
| 2024-12-24 | 30.79 | $9.82 | 97248 |
| 2024-12-23 | 30.79 | $9.82 | 224800 |
| 2024-12-20 | 31.34 | $9.84 | 221936 |
| 2024-12-19 | 33.05 | $9.90 | 229849 |
| 2024-12-18 | 35.83 | $9.99 | 205021 |
| 2024-12-17 | 37.84 | $10.05 | 162000 |
| 2024-12-16 | 40.36 | $10.12 | 142600 |
| 2024-12-13 | 46.20 | $10.26 | 90700 |
| 2024-12-12 | 51.22 | $10.36 | 103914 |
| 2024-12-11 | 55.84 | $10.44 | 242239 |
| 2024-12-10 | 54.88 | $10.42 | 179633 |
| 2024-12-09 | 51.34 | $10.35 | 118000 |
| 2024-12-06 | 51.34 | $10.35 | 161300 |
| 2024-12-05 | 51.86 | $10.36 | 142628 |
| 2024-12-04 | 57.44 | $10.46 | 126820 |
| 2024-12-03 | 56.55 | $10.44 | 131900 |
| 2024-12-02 | 54.29 | $10.39 | 127229 |
| 2024-11-29 | 57.71 | $10.45 | 21100 |
| 2024-11-27 | 53.02 | $10.35 | 38400 |
| 2024-11-26 | 47.47 | $10.25 | 75100 |
| 2024-11-25 | 48.56 | $10.27 | 122000 |
| 2024-11-22 | 43.65 | $10.19 | 98900 |
| 2024-11-21 | 40.97 | $10.15 | 67328 |
| 2024-11-20 | 40.30 | $10.14 | 82806 |
| 2024-11-19 | 40.30 | $10.14 | 134500 |
| 2024-11-18 | 41.15 | $10.16 | 122700 |
| 2024-11-15 | 40.55 | $10.15 | 58100 |
| 2024-11-14 | 44.85 | $10.25 | 113040 |
| 2024-11-13 | 43.72 | $10.23 | 242330 |
| 2024-11-12 | 42.60 | $10.21 | 108100 |
| 2024-11-11 | 45.62 | $10.28 | 65400 |
| 2024-11-08 | 46.06 | $10.29 | 66447 |
| 2024-11-07 | 42.33 | $10.22 | 141200 |
| 2024-11-06 | 36.37 | $10.12 | 192400 |
| 2024-11-05 | 40.33 | $10.22 | 72600 |
| 2024-11-04 | 34.94 | $10.14 | 152418 |
| 2024-11-01 | 34.94 | $10.14 | 200500 |
| 2024-10-31 | 37.62 | $10.21 | 260137 |
| 2024-10-30 | 32.71 | $10.14 | 194541 |
| 2024-10-29 | 29.71 | $10.10 | 166500 |
| 2024-10-28 | 32.46 | $10.18 | 215548 |
| 2024-10-25 | 34.35 | $10.23 | 102000 |
| 2024-10-24 | 30.51 | $10.18 | 80920 |
| 2024-10-23 | 33.49 | $10.26 | 197600 |
| 2024-10-22 | 41.13 | $10.42 | 80301 |
| 2024-10-21 | 49.10 | $10.54 | 36500 |
| 2024-10-18 | 51.48 | $10.57 | 45622 |
| 2024-10-17 | 50.72 | $10.56 | 38400 |
| 2024-10-16 | 48.44 | $10.53 | 69928 |
| 2024-10-15 | 47.67 | $10.52 | 43500 |
| 2024-10-14 | 52.91 | $10.59 | 59203 |
| 2024-10-11 | 54.54 | $10.61 | 39535 |
| 2024-10-10 | 53.86 | $10.60 | 45600 |
| 2024-10-09 | 52.53 | $10.58 | 138000 |
| 2024-10-08 | 51.86 | $10.57 | 59200 |
| 2024-10-07 | 51.86 | $10.57 | 56249 |
| 2024-10-04 | 53.20 | $10.59 | 69000 |
| 2024-10-03 | 57.43 | $10.65 | 65507 |
| 2024-10-02 | 61.28 | $10.70 | 51500 |
| 2024-10-01 | 62.89 | $10.72 | 113600 |
| 2024-09-30 | 54.38 | $10.57 | 75045 |
| 2024-09-27 | 53.71 | $10.56 | 61348 |
| 2024-09-26 | 56.89 | $10.60 | 83700 |
| 2024-09-25 | 57.71 | $10.61 | 45200 |
| 2024-09-24 | 57.13 | $10.60 | 55100 |
| 2024-09-23 | 55.97 | $10.58 | 71900 |
| 2024-09-20 | 62.33 | $10.66 | 24300 |
| 2024-09-19 | 62.33 | $10.66 | 44600 |
| 2024-09-18 | 60.83 | $10.63 | 100400 |
| 2024-09-17 | 59.28 | $10.60 | 154338 |
| 2024-09-16 | 64.96 | $10.67 | 67713 |
| 2024-09-13 | 67.60 | $10.70 | 80718 |
| 2024-09-12 | 65.38 | $10.65 | 188900 |
| 2024-09-11 | 65.38 | $10.65 | 94500 |
| 2024-09-10 | 61.02 | $10.56 | 95200 |
| 2024-09-09 | 61.84 | $10.57 | 70900 |
| 2024-09-06 | 58.10 | $10.50 | 141110 |
| 2024-09-05 | 61.37 | $10.54 | 65738 |
| 2024-09-04 | 59.75 | $10.51 | 95800 |
| 2024-09-03 | 59.75 | $10.51 | 82928 |
| 2024-08-30 | 59.24 | $10.50 | 34700 |
| 2024-08-29 | 59.97 | $10.51 | 59042 |
| 2024-08-28 | 59.01 | $10.49 | 71016 |
| 2024-08-27 | 61.81 | $10.53 | 66131 |
| 2024-08-26 | 61.81 | $10.53 | 78400 |
| 2024-08-23 | 60.10 | $10.49 | 86113 |
| 2024-08-22 | 57.39 | $10.43 | 59900 |
| 2024-08-21 | 59.31 | $10.46 | 108200 |
| 2024-08-20 | 61.93 | $10.50 | 47409 |
| 2024-08-19 | 61.11 | $10.48 | 36934 |
| 2024-08-16 | 61.74 | $10.49 | 91000 |
| 2024-08-15 | 60.18 | $10.45 | 62818 |
| 2024-08-14 | 66.62 | $10.55 | 69300 |
| 2024-08-13 | 65.57 | $10.52 | 159200 |
| 2024-08-12 | 64.51 | $10.49 | 109002 |
| 2024-08-09 | 61.51 | $10.41 | 194200 |
| 2024-08-08 | 60.31 | $10.38 | 89200 |
| 2024-08-07 | 61.52 | $10.40 | 210700 |
| 2024-08-06 | 58.77 | $10.33 | 104737 |
| 2024-08-05 | 50.04 | $10.15 | 193148 |
| 2024-08-02 | 63.53 | $10.34 | 222211 |
| 2024-08-01 | 62.52 | $10.32 | 116813 |
| 2024-07-31 | 57.48 | $10.23 | 122212 |
| 2024-07-30 | 52.79 | $10.16 | 59124 |
| 2024-07-29 | 56.15 | $10.20 | 94928 |
| 2024-07-26 | 55.48 | $10.19 | 97700 |
| 2024-07-25 | 51.98 | $10.14 | 52106 |
| 2024-07-24 | 51.25 | $10.13 | 96513 |
| 2024-07-23 | 51.25 | $10.13 | 63900 |
| 2024-07-22 | 48.43 | $10.09 | 142528 |
| 2024-07-19 | 44.62 | $10.04 | 54903 |
| 2024-07-18 | 45.26 | $10.05 | 124000 |
| 2024-07-17 | 51.53 | $10.14 | 39344 |
| 2024-07-16 | 56.48 | $10.20 | 88911 |
| 2024-07-15 | 55.11 | $10.18 | 107505 |
| 2024-07-12 | 60.53 | $10.24 | 278814 |
| 2024-07-11 | 60.53 | $10.24 | 110100 |
| 2024-07-10 | 54.47 | $10.15 | 51327 |
| 2024-07-09 | 52.95 | $10.13 | 77426 |
| 2024-07-08 | 53.80 | $10.14 | 49800 |
| 2024-07-05 | 53.80 | $10.14 | 162900 |
| 2024-07-03 | 58.04 | $10.19 | 37807 |
| 2024-07-02 | 55.37 | $10.15 | 70828 |
| 2024-07-01 | 55.37 | $10.15 | 183800 |
| 2024-06-28 | 60.59 | $10.21 | 77147 |
| 2024-06-27 | 55.25 | $10.13 | 101528 |
| 2024-06-26 | 54.51 | $10.12 | 80148 |
| 2024-06-25 | 50.68 | $10.07 | 53322 |
| 2024-06-24 | 49.05 | $10.05 | 64930 |
| 2024-06-21 | 49.05 | $10.05 | 36244 |
| 2024-06-20 | 49.79 | $10.06 | 67700 |
| 2024-06-18 | 52.83 | $10.10 | 54113 |
| 2024-06-17 | 52.14 | $10.09 | 58714 |
| 2024-06-14 | 52.88 | $10.10 | 48440 |
| 2024-06-13 | 59.27 | $10.18 | 97200 |
| 2024-06-12 | 57.44 | $10.15 | 70700 |
| 2024-06-11 | 55.54 | $10.12 | 73100 |
| 2024-06-10 | 52.15 | $10.07 | 92600 |
| 2024-06-07 | 47.61 | $10.01 | 59000 |
| 2024-06-06 | 50.66 | $10.05 | 57910 |
| 2024-06-05 | 51.44 | $10.06 | 87813 |
| 2024-06-04 | 49.20 | $10.03 | 68740 |
| 2024-06-03 | 47.68 | $10.01 | 113934 |
| 2024-05-31 | 41.87 | $9.94 | 90104 |
| 2024-05-30 | 38.15 | $9.90 | 46300 |
| 2024-05-29 | 37.20 | $9.89 | 203700 |
| 2024-05-28 | 40.14 | $9.94 | 119605 |
| 2024-05-24 | 45.64 | $10.02 | 77500 |
| 2024-05-23 | 44.74 | $10.01 | 72123 |
| 2024-05-22 | 45.45 | $10.02 | 183821 |
| 2024-05-21 | 49.99 | $10.08 | 67949 |
| 2024-05-20 | 49.99 | $10.08 | 105800 |
| 2024-05-17 | 49.23 | $10.07 | 70348 |
| 2024-05-16 | 47.71 | $10.05 | 80916 |
| 2024-05-15 | 48.40 | $10.06 | 136200 |
| 2024-05-14 | 45.41 | $10.02 | 99727 |
| 2024-05-13 | 47.37 | $10.05 | 112835 |
| 2024-05-10 | 48.69 | $10.07 | 98300 |
| 2024-05-09 | 52.92 | $10.13 | 84416 |
| 2024-05-08 | 52.26 | $10.12 | 45600 |
| 2024-05-07 | 50.96 | $10.10 | 125340 |
| 2024-05-06 | 48.29 | $10.06 | 89700 |
| 2024-05-03 | 46.21 | $10.03 | 226300 |
| 2024-05-02 | 42.54 | $9.98 | 40200 |
| 2024-05-01 | 40.21 | $9.95 | 117524 |
| 2024-04-30 | 37.82 | $9.92 | 50700 |
| 2024-04-29 | 39.32 | $9.95 | 51905 |
| 2024-04-26 | 39.32 | $9.95 | 66232 |
| 2024-04-25 | 38.59 | $9.94 | 40746 |
| 2024-04-24 | 40.92 | $9.99 | 69200 |
| 2024-04-23 | 42.39 | $10.02 | 101800 |
| 2024-04-22 | 35.85 | $9.93 | 98700 |
| 2024-04-19 | 37.19 | $9.96 | 58132 |
| 2024-04-18 | 36.44 | $9.95 | 71501 |
| 2024-04-17 | 38.17 | $9.99 | 84349 |
| 2024-04-16 | 34.47 | $9.94 | 79208 |
| 2024-04-15 | 34.47 | $9.94 | 62135 |
| 2024-04-12 | 37.73 | $10.02 | 59624 |
| 2024-04-11 | 39.97 | $10.07 | 56800 |
| 2024-04-10 | 39.29 | $10.06 | 51700 |
| 2024-04-09 | 46.93 | $10.21 | 56546 |
| 2024-04-08 | 45.59 | $10.19 | 98101 |
| 2024-04-05 | 42.85 | $10.15 | 31100 |
| 2024-04-04 | 45.00 | $10.19 | 92500 |
| 2024-04-03 | 44.34 | $10.18 | 116900 |
| 2024-04-02 | 47.04 | $10.23 | 109900 |
| 2024-04-01 | 48.15 | $10.25 | 95729 |
| 2024-03-28 | 52.92 | $10.33 | 126422 |
| 2024-03-27 | 51.79 | $10.31 | 118014 |
| 2024-03-26 | 48.23 | $10.25 | 72721 |
| 2024-03-25 | 48.23 | $10.25 | 128200 |
| 2024-03-22 | 51.67 | $10.31 | 126200 |
| 2024-03-21 | 52.26 | $10.32 | 46531 |
| 2024-03-20 | 54.01 | $10.35 | 86211 |
| 2024-03-19 | 55.19 | $10.37 | 40300 |
| 2024-03-18 | 58.19 | $10.42 | 108302 |
| 2024-03-15 | 54.42 | $10.34 | 42600 |
| 2024-03-14 | 52.91 | $10.31 | 110500 |
| 2024-03-13 | 59.13 | $10.41 | 113940 |
| 2024-03-12 | 60.48 | $10.43 | 115700 |
| 2024-03-11 | 61.82 | $10.45 | 75300 |
| 2024-03-08 | 61.41 | $10.44 | 100026 |
| 2024-03-07 | 60.62 | $10.42 | 79203 |
| 2024-03-06 | 59.42 | $10.39 | 46033 |
| 2024-03-05 | 57.38 | $10.34 | 71100 |
| 2024-03-04 | 57.93 | $10.35 | 50300 |
| 2024-03-01 | 58.47 | $10.36 | 86800 |
| 2024-02-29 | 55.32 | $10.28 | 98631 |
| 2024-02-28 | 56.33 | $10.30 | 63701 |
| 2024-02-27 | 53.50 | $10.23 | 120031 |
| 2024-02-26 | 55.45 | $10.27 | 122700 |
| 2024-02-23 | 60.15 | $10.36 | 66900 |
| 2024-02-22 | 60.69 | $10.37 | 72100 |
| 2024-02-21 | 60.01 | $10.35 | 73903 |
| 2024-02-20 | 59.33 | $10.33 | 62600 |
| 2024-02-16 | 58.33 | $10.30 | 65500 |
| 2024-02-15 | 59.73 | $10.33 | 130223 |
| 2024-02-14 | 56.07 | $10.22 | 73700 |
| 2024-02-13 | 56.07 | $10.22 | 124325 |
| 2024-02-12 | 58.69 | $10.28 | 93135 |
| 2024-02-09 | 56.77 | $10.22 | 139000 |
| 2024-02-08 | 55.45 | $10.18 | 161300 |
| 2024-02-07 | 58.41 | $10.25 | 55600 |
| 2024-02-06 | 58.41 | $10.25 | 80600 |
| 2024-02-05 | 53.98 | $10.11 | 151611 |
| 2024-02-02 | 56.43 | $10.17 | 133402 |
| 2024-02-01 | 62.23 | $10.30 | 197300 |
| 2024-01-31 | 55.94 | $10.11 | 303100 |
| 2024-01-30 | 54.81 | $10.08 | 73800 |
| 2024-01-29 | 55.72 | $10.10 | 95900 |
| 2024-01-26 | 51.54 | $9.99 | 174800 |
| 2024-01-25 | 53.73 | $10.04 | 100331 |
| 2024-01-24 | 50.96 | $9.97 | 107817 |
| 2024-01-23 | 50.15 | $9.95 | 131736 |
| 2024-01-22 | 51.36 | $9.98 | 147017 |
| 2024-01-19 | 47.35 | $9.88 | 110823 |
| 2024-01-18 | 46.08 | $9.85 | 173331 |
| 2024-01-17 | 46.79 | $9.87 | 236200 |
| 2024-01-16 | 49.33 | $9.94 | 220800 |
| 2024-01-12 | 55.01 | $10.08 | 149800 |
| 2024-01-11 | 55.44 | $10.09 | 141601 |
| 2024-01-10 | 58.04 | $10.15 | 162400 |
| 2024-01-09 | 61.71 | $10.23 | 72700 |
| 2024-01-08 | 66.18 | $10.32 | 87334 |
| 2024-01-05 | 64.27 | $10.25 | 48819 |
| 2024-01-04 | 66.31 | $10.29 | 115900 |
| 2024-01-03 | 64.99 | $10.24 | 227300 |
| 2024-01-02 | 63.64 | $10.19 | 92400 |
| 2023-12-29 | 60.13 | $10.07 | 233111 |
| 2023-12-28 | 59.83 | $10.06 | 203935 |
| 2023-12-27 | 60.71 | $10.08 | 219300 |
| 2023-12-26 | 59.28 | $10.03 | 198800 |
| 2023-12-22 | 61.41 | $10.08 | 215662 |
| 2023-12-21 | 62.26 | $10.10 | 269600 |
| 2023-12-20 | 61.76 | $10.08 | 245704 |
| 2023-12-19 | 66.83 | $10.20 | 200400 |
| 2023-12-18 | 64.77 | $10.11 | 189700 |
| 2023-12-15 | 72.91 | $10.28 | 108837 |
| 2023-12-14 | 71.92 | $10.23 | 146421 |
| 2023-12-13 | 67.42 | $10.03 | 148900 |
| 2023-12-12 | 66.13 | $9.98 | 195400 |
| 2023-12-11 | 67.65 | $10.01 | 143428 |
| 2023-12-08 | 68.15 | $10.02 | 178318 |
| 2023-12-07 | 71.14 | $10.08 | 139940 |
| 2023-12-06 | 68.03 | $9.94 | 111100 |
| 2023-12-05 | 67.80 | $9.93 | 156044 |
| 2023-12-04 | 67.11 | $9.90 | 159336 |
| 2023-12-01 | 71.47 | $9.99 | 191307 |
| 2023-11-30 | 67.70 | $9.82 | 160529 |
| 2023-11-29 | 71.39 | $9.89 | 190900 |
| 2023-11-28 | 67.55 | $9.73 | 98008 |
| 2023-11-27 | 66.21 | $9.68 | 135940 |
| 2023-11-24 | 67.81 | $9.71 | 178300 |
| 2023-11-22 | 69.96 | $9.75 | 187115 |
| 2023-11-21 | 69.27 | $9.72 | 306617 |
| 2023-11-20 | 70.29 | $9.74 | 178546 |
| 2023-11-17 | 69.87 | $9.72 | 277341 |
| 2023-11-16 | 69.24 | $9.69 | 230414 |
| 2023-11-15 | 63.47 | $9.45 | 160213 |
| 2023-11-14 | 61.16 | $9.37 | 80800 |
| 2023-11-13 | 57.32 | $9.25 | 81715 |
| 2023-11-10 | 56.64 | $9.23 | 191630 |
| 2023-11-09 | 57.96 | $9.26 | 159400 |
| 2023-11-08 | 61.10 | $9.33 | 165100 |
| 2023-11-07 | 59.92 | $9.29 | 127301 |
| 2023-11-06 | 52.37 | $9.07 | 115925 |
| 2023-11-03 | 53.24 | $9.09 | 195800 |
| 2023-11-02 | 47.92 | $8.96 | 187500 |
| 2023-11-01 | 42.16 | $8.84 | 124000 |
| 2023-10-31 | 34.07 | $8.70 | 95600 |
| 2023-10-30 | 30.79 | $8.65 | 153500 |
| 2023-10-27 | 29.45 | $8.63 | 154300 |
| 2023-10-26 | 28.80 | $8.62 | 140523 |
| 2023-10-25 | 26.87 | $8.59 | 108534 |
| 2023-10-24 | 29.95 | $8.71 | 146803 |
| 2023-10-23 | 25.20 | $8.64 | 160900 |
| 2023-10-20 | 28.04 | $8.75 | 121435 |
| 2023-10-19 | 28.59 | $8.77 | 119100 |
| 2023-10-18 | 30.31 | $8.83 | 58800 |
| 2023-10-17 | 31.20 | $8.86 | 77920 |
| 2023-10-16 | 33.37 | $8.93 | 104839 |
| 2023-10-13 | 35.73 | $9.00 | 110500 |
| 2023-10-12 | 36.43 | $9.02 | 93626 |
| 2023-10-11 | 38.58 | $9.08 | 76300 |
| 2023-10-10 | 32.93 | $8.99 | 179700 |
| 2023-10-09 | 34.61 | $9.04 | 103648 |
| 2023-10-06 | 27.60 | $8.94 | 147400 |
| 2023-10-05 | 28.47 | $8.97 | 172006 |
| 2023-10-04 | 29.65 | $9.01 | 137739 |
| 2023-10-03 | 24.42 | $8.94 | 133000 |
| 2023-10-02 | 24.42 | $8.94 | 261340 |
| 2023-09-29 | 18.99 | $8.87 | 211612 |
| 2023-09-28 | 19.36 | $8.89 | 206522 |
| 2023-09-27 | 20.95 | $8.97 | 172314 |
| 2023-09-26 | 24.81 | $9.13 | 113517 |
| 2023-09-25 | 27.85 | $9.23 | 304923 |
| 2023-09-22 | 34.74 | $9.40 | 157200 |
| 2023-09-21 | 30.92 | $9.36 | 76135 |
| 2023-09-20 | 34.26 | $9.43 | 77015 |
| 2023-09-19 | 34.26 | $9.43 | 158633 |
| 2023-09-18 | 33.33 | $9.42 | 140400 |
| 2023-09-15 | 33.78 | $9.43 | 84600 |
| 2023-09-14 | 32.92 | $9.42 | 58600 |
| 2023-09-13 | 36.05 | $9.49 | 262000 |
| 2023-09-12 | 34.35 | $9.47 | 431000 |
| 2023-09-11 | 36.66 | $9.52 | 147229 |
| 2023-09-08 | 40.26 | $9.59 | 75213 |
| 2023-09-07 | 39.45 | $9.58 | 92900 |
| 2023-09-06 | 39.45 | $9.58 | 102349 |
| 2023-09-05 | 40.95 | $9.61 | 137823 |
| 2023-09-01 | 42.48 | $9.64 | 111800 |
| 2023-08-31 | 44.04 | $9.67 | 153600 |
| 2023-08-30 | 39.07 | $9.60 | 65616 |
| 2023-08-29 | 40.03 | $9.62 | 133500 |
| 2023-08-28 | 33.82 | $9.54 | 88400 |
| 2023-08-25 | 33.82 | $9.54 | 68200 |
| 2023-08-24 | 33.82 | $9.54 | 133242 |
| 2023-08-23 | 37.12 | $9.62 | 102732 |
| 2023-08-22 | 32.43 | $9.56 | 95400 |
| 2023-08-21 | 33.62 | $9.59 | 113700 |
| 2023-08-18 | 34.83 | $9.62 | 87300 |
| 2023-08-17 | 35.65 | $9.64 | 155640 |
| 2023-08-16 | 37.31 | $9.68 | 208913 |
| 2023-08-15 | 39.97 | $9.74 | 116300 |
| 2023-08-14 | 40.42 | $9.75 | 145900 |
| 2023-08-11 | 42.74 | $9.80 | 100040 |
| 2023-08-10 | 40.81 | $9.77 | 195414 |
| 2023-08-09 | 42.16 | $9.80 | 102644 |
| 2023-08-08 | 40.28 | $9.77 | 221308 |
| 2023-08-07 | 36.35 | $9.71 | 166600 |
| 2023-08-04 | 39.21 | $9.78 | 236400 |
| 2023-08-03 | 39.63 | $9.79 | 153500 |
| 2023-08-02 | 49.84 | $9.99 | 110400 |
| 2023-08-01 | 55.25 | $10.07 | 91400 |
| 2023-07-31 | 58.25 | $10.11 | 83400 |
| 2023-07-28 | 55.98 | $10.07 | 107722 |
| 2023-07-27 | 53.58 | $10.03 | 109900 |
| 2023-07-26 | 60.65 | $10.12 | 41300 |
| 2023-07-25 | 58.33 | $10.08 | 70000 |
| 2023-07-24 | 60.89 | $10.11 | 105500 |
| 2023-07-21 | 60.89 | $10.11 | 60900 |
| 2023-07-20 | 58.71 | $10.07 | 101225 |
| 2023-07-19 | 61.14 | $10.10 | 108245 |
| 2023-07-18 | 59.55 | $10.07 | 102600 |
| 2023-07-17 | 57.34 | $10.03 | 95600 |
| 2023-07-14 | 54.38 | $9.98 | 165312 |
| 2023-07-13 | 56.61 | $10.01 | 83100 |
| 2023-07-12 | 56.61 | $10.01 | 67900 |
| 2023-07-11 | 53.75 | $9.96 | 66148 |
| 2023-07-10 | 52.56 | $9.94 | 67700 |
| 2023-07-07 | 51.37 | $9.92 | 83900 |
| 2023-07-06 | 50.19 | $9.90 | 145128 |
| 2023-07-05 | 55.31 | $9.98 | 54500 |
| 2023-07-03 | 56.69 | $10.00 | 72000 |
| 2023-06-30 | 53.38 | $9.94 | 126900 |
| 2023-06-29 | 53.38 | $9.94 | 119900 |
| 2023-06-28 | 58.04 | $10.01 | 115800 |
| 2023-06-27 | 55.96 | $9.97 | 88200 |
| 2023-06-26 | 53.19 | $9.92 | 86200 |
| 2023-06-23 | 51.45 | $9.89 | 122600 |
| 2023-06-22 | 49.06 | $9.85 | 128400 |
| 2023-06-21 | 50.24 | $9.87 | 141138 |
| 2023-06-20 | 49.66 | $9.86 | 193300 |
| 2023-06-16 | 47.36 | $9.82 | 93600 |
| 2023-06-15 | 48.41 | $9.84 | 140121 |
| 2023-06-14 | 46.72 | $9.81 | 89935 |
| 2023-06-13 | 46.72 | $9.81 | 103600 |
| 2023-06-12 | 50.18 | $9.88 | 54000 |
| 2023-06-09 | 50.18 | $9.88 | 108200 |
| 2023-06-08 | 50.66 | $9.89 | 117343 |
| 2023-06-07 | 46.76 | $9.81 | 88604 |
| 2023-06-06 | 48.59 | $9.85 | 65827 |
| 2023-06-05 | 46.09 | $9.80 | 90708 |
| 2023-06-02 | 43.48 | $9.75 | 43722 |
| 2023-06-01 | 46.93 | $9.83 | 65300 |
| 2023-05-31 | 42.01 | $9.74 | 97642 |
| 2023-05-30 | 40.26 | $9.71 | 118409 |
| 2023-05-26 | 39.09 | $9.69 | 65300 |
| 2023-05-25 | 37.94 | $9.67 | 64432 |
| 2023-05-24 | 33.78 | $9.60 | 63533 |
| 2023-05-23 | 39.12 | $9.75 | 76600 |
| 2023-05-22 | 40.33 | $9.78 | 116900 |
| 2023-05-19 | 42.86 | $9.84 | 75400 |
| 2023-05-18 | 44.62 | $9.88 | 188800 |
| 2023-05-17 | 47.91 | $9.95 | 134600 |
| 2023-05-16 | 43.99 | $9.88 | 196100 |
| 2023-05-15 | 44.44 | $9.89 | 302438 |
| 2023-05-12 | 43.33 | $9.87 | 73928 |
| 2023-05-11 | 44.60 | $9.90 | 121800 |
| 2023-05-10 | 46.32 | $9.94 | 219200 |
| 2023-05-09 | 43.20 | $9.88 | 210100 |
| 2023-05-08 | 44.43 | $9.91 | 247500 |
| 2023-05-05 | 46.52 | $9.96 | 149721 |
| 2023-05-04 | 43.49 | $9.90 | 124800 |
| 2023-05-03 | 41.38 | $9.86 | 146700 |
| 2023-05-02 | 45.85 | $9.97 | 85924 |
| 2023-05-01 | 43.20 | $9.92 | 95308 |
| 2023-04-28 | 49.12 | $10.05 | 60600 |
| 2023-04-27 | 47.00 | $10.01 | 74800 |
| 2023-04-26 | 45.93 | $9.99 | 116900 |
| 2023-04-25 | 43.77 | $9.95 | 105431 |
| 2023-04-24 | 45.05 | $9.98 | 64100 |
| 2023-04-21 | 44.01 | $9.96 | 46400 |
| 2023-04-20 | 45.65 | $10.00 | 57246 |
| 2023-04-19 | 40.94 | $9.91 | 145009 |
| 2023-04-18 | 44.62 | $10.00 | 134309 |
| 2023-04-17 | 48.77 | $10.09 | 130300 |
| 2023-04-14 | 51.29 | $10.14 | 78000 |
| 2023-04-13 | 55.07 | $10.21 | 143600 |
| 2023-04-12 | 56.20 | $10.23 | 162021 |
| 2023-04-11 | 53.96 | $10.18 | 65600 |
| 2023-04-10 | 53.05 | $10.16 | 73900 |
| 2023-04-06 | 54.59 | $10.19 | 105100 |
| 2023-04-05 | 56.67 | $10.23 | 70138 |
| 2023-04-04 | 50.89 | $10.10 | 51413 |
| 2023-04-03 | 52.43 | $10.13 | 91115 |
| 2023-03-31 | 56.76 | $10.21 | 96638 |
| 2023-03-30 | 48.71 | $10.05 | 125600 |
| 2023-03-29 | 45.06 | $9.99 | 88500 |
| 2023-03-28 | 44.44 | $9.98 | 60500 |
| 2023-03-27 | 43.21 | $9.96 | 77700 |
| 2023-03-24 | 40.72 | $9.92 | 94327 |
| 2023-03-23 | 36.77 | $9.86 | 179500 |
| 2023-03-22 | 40.16 | $9.94 | 100543 |
| 2023-03-21 | 40.16 | $9.94 | 115119 |
| 2023-03-20 | 42.83 | $10.00 | 84104 |
| 2023-03-17 | 44.23 | $10.03 | 143700 |
| 2023-03-16 | 45.16 | $10.05 | 118445 |
| 2023-03-15 | 46.08 | $10.07 | 94200 |
| 2023-03-14 | 47.00 | $10.09 | 132100 |
| 2023-03-13 | 48.36 | $10.12 | 277103 |
| 2023-03-10 | 46.90 | $10.09 | 177425 |
| 2023-03-09 | 45.93 | $10.07 | 239000 |
| 2023-03-08 | 40.77 | $9.97 | 174700 |
| 2023-03-07 | 37.37 | $9.91 | 169000 |
| 2023-03-06 | 36.80 | $9.90 | 97200 |
| 2023-03-03 | 37.79 | $9.93 | 66020 |
| 2023-03-02 | 34.44 | $9.87 | 99248 |
| 2023-03-01 | 36.30 | $9.93 | 106513 |
| 2023-02-28 | 34.62 | $9.90 | 285121 |
| 2023-02-27 | 35.81 | $9.94 | 144800 |
| 2023-02-24 | 36.11 | $9.95 | 95616 |
| 2023-02-23 | 38.84 | $10.04 | 30519 |
| 2023-02-22 | 38.35 | $10.03 | 91300 |
| 2023-02-21 | 35.90 | $9.98 | 88139 |
| 2023-02-17 | 40.15 | $10.12 | 92719 |
| 2023-02-16 | 41.14 | $10.15 | 156100 |
| 2023-02-15 | 50.16 | $10.38 | 188230 |
| 2023-02-14 | 50.61 | $10.39 | 87900 |
| 2023-02-13 | 53.40 | $10.45 | 97300 |
| 2023-02-10 | 54.34 | $10.47 | 80000 |
| 2023-02-09 | 57.74 | $10.54 | 72300 |
| 2023-02-08 | 58.74 | $10.56 | 89646 |
| 2023-02-07 | 58.40 | $10.55 | 141900 |
| 2023-02-06 | 56.69 | $10.50 | 127100 |
| 2023-02-03 | 62.53 | $10.62 | 65025 |
| 2023-02-02 | 68.68 | $10.73 | 141700 |
| 2023-02-01 | 65.45 | $10.62 | 101530 |
| 2023-01-31 | 64.82 | $10.60 | 126005 |
| 2023-01-30 | 62.91 | $10.54 | 78822 |
| 2023-01-27 | 62.58 | $10.53 | 87700 |
| 2023-01-26 | 61.30 | $10.49 | 110800 |
| 2023-01-25 | 62.83 | $10.52 | 89300 |
| 2023-01-24 | 67.08 | $10.60 | 97438 |
| 2023-01-23 | 67.62 | $10.61 | 81031 |
| 2023-01-20 | 67.37 | $10.60 | 93800 |
| 2023-01-19 | 65.06 | $10.51 | 116800 |
| 2023-01-18 | 62.83 | $10.43 | 155603 |
| 2023-01-17 | 60.76 | $10.36 | 106000 |
| 2023-01-13 | 61.22 | $10.37 | 131200 |
| 2023-01-12 | 62.58 | $10.40 | 168600 |
| 2023-01-11 | 59.13 | $10.28 | 163542 |
| 2023-01-10 | 57.89 | $10.24 | 54200 |
| 2023-01-09 | 60.04 | $10.29 | 127800 |
| 2023-01-06 | 57.97 | $10.22 | 150600 |
| 2023-01-05 | 54.78 | $10.12 | 115317 |
| 2023-01-04 | 58.58 | $10.21 | 53600 |
| 2023-01-03 | 56.67 | $10.15 | 56400 |
| 2022-12-30 | 53.64 | $10.06 | 404200 |
| 2022-12-29 | 55.70 | $10.11 | 441435 |
| 2022-12-28 | 47.68 | $9.90 | 424800 |
| 2022-12-27 | 48.48 | $9.92 | 301116 |
| 2022-12-23 | 51.32 | $9.99 | 130300 |
| 2022-12-22 | 53.00 | $10.03 | 232300 |
| 2022-12-21 | 54.27 | $10.06 | 215900 |
| 2022-12-20 | 53.57 | $10.04 | 343600 |
| 2022-12-19 | 53.22 | $10.03 | 312403 |
| 2022-12-16 | 53.22 | $10.03 | 229809 |
| 2022-12-15 | 55.44 | $10.09 | 353206 |
| 2022-12-14 | 58.52 | $10.17 | 224200 |
| 2022-12-13 | 58.24 | $10.16 | 243000 |
| 2022-12-12 | 57.44 | $10.13 | 233138 |
| 2022-12-09 | 55.82 | $10.07 | 93700 |
| 2022-12-08 | 58.65 | $10.15 | 189500 |
| 2022-12-07 | 64.04 | $10.29 | 100516 |
| 2022-12-06 | 64.44 | $10.30 | 206000 |
| 2022-12-05 | 61.70 | $10.18 | 200500 |
| 2022-12-02 | 62.46 | $10.20 | 254600 |
| 2022-12-01 | 67.20 | $10.32 | 303900 |
| 2022-11-30 | 71.49 | $10.42 | 218400 |
| 2022-11-29 | 67.78 | $10.23 | 148538 |
| 2022-11-28 | 66.24 | $10.16 | 373726 |
| 2022-11-25 | 64.39 | $10.08 | 42909 |
| 2022-11-23 | 64.39 | $10.08 | 142583 |
| 2022-11-22 | 63.72 | $10.05 | 182400 |
| 2022-11-21 | 60.15 | $9.90 | 311516 |
| 2022-11-18 | 58.06 | $9.82 | 133427 |
| 2022-11-17 | 54.36 | $9.69 | 145100 |
| 2022-11-16 | 51.88 | $9.61 | 159300 |
| 2022-11-15 | 47.83 | $9.49 | 133222 |
| 2022-11-14 | 44.12 | $9.39 | 152400 |
| 2022-11-11 | 49.85 | $9.56 | 84705 |
| 2022-11-10 | 47.17 | $9.49 | 146608 |
| 2022-11-09 | 33.06 | $9.20 | 112415 |
| 2022-11-08 | 33.65 | $9.22 | 199332 |
| 2022-11-07 | 31.92 | $9.19 | 118300 |
| 2022-11-04 | 29.60 | $9.15 | 142540 |
| 2022-11-03 | 25.37 | $9.08 | 156800 |
| 2022-11-02 | 26.45 | $9.13 | 202000 |
| 2022-11-01 | 24.62 | $9.10 | 132200 |
| 2022-10-31 | 22.17 | $9.06 | 215322 |
| 2022-10-28 | 23.63 | $9.14 | 189633 |
| 2022-10-27 | 21.80 | $9.11 | 201700 |
| 2022-10-26 | 23.99 | $9.23 | 295023 |
| 2022-10-25 | 22.13 | $9.20 | 283400 |
| 2022-10-24 | 22.66 | $9.23 | 348820 |
| 2022-10-21 | 26.43 | $9.42 | 135500 |
| 2022-10-20 | 28.83 | $9.52 | 170044 |
| 2022-10-19 | 28.22 | $9.51 | 452600 |
| 2022-10-18 | 31.04 | $9.62 | 140929 |
| 2022-10-17 | 30.44 | $9.61 | 175420 |
| 2022-10-14 | 28.05 | $9.57 | 153900 |
| 2022-10-13 | 28.76 | $9.60 | 129449 |
| 2022-10-12 | 31.50 | $9.71 | 62525 |
| 2022-10-11 | 31.50 | $9.71 | 68119 |
| 2022-10-10 | 28.71 | $9.66 | 67200 |
| 2022-10-07 | 28.71 | $9.66 | 106300 |
| 2022-10-06 | 28.71 | $9.66 | 139244 |
| 2022-10-05 | 26.13 | $9.61 | 152227 |
| 2022-10-04 | 26.68 | $9.64 | 156100 |
| 2022-10-03 | 24.66 | $9.60 | 412700 |
| 2022-09-30 | 21.06 | $9.53 | 171600 |
| 2022-09-29 | 20.55 | $9.52 | 148600 |
| 2022-09-28 | 23.63 | $9.73 | 190930 |
| 2022-09-27 | 18.66 | $9.64 | 196600 |
| 2022-09-26 | 16.95 | $9.61 | 253600 |
| 2022-09-23 | 18.83 | $9.76 | 164139 |
| 2022-09-22 | 19.95 | $9.84 | 75300 |
| 2022-09-21 | 21.64 | $9.95 | 82500 |
| 2022-09-20 | 21.06 | $9.94 | 244300 |
| 2022-09-19 | 22.47 | $10.03 | 282037 |
| 2022-09-16 | 23.12 | $10.07 | 109302 |
| 2022-09-15 | 24.30 | $10.14 | 154810 |
| 2022-09-14 | 26.49 | $10.26 | 123800 |
| 2022-09-13 | 28.74 | $10.37 | 114700 |
| 2022-09-12 | 30.78 | $10.46 | 142321 |
| 2022-09-09 | 31.73 | $10.50 | 124700 |
| 2022-09-08 | 31.96 | $10.51 | 114800 |
| 2022-09-07 | 33.12 | $10.56 | 151343 |
| 2022-09-06 | 29.73 | $10.49 | 240300 |
| 2022-09-02 | 32.16 | $10.60 | 95703 |
| 2022-09-01 | 32.39 | $10.61 | 135400 |
| 2022-08-31 | 34.75 | $10.71 | 164600 |
| 2022-08-30 | 35.24 | $10.73 | 133100 |
| 2022-08-29 | 36.70 | $10.79 | 108700 |
| 2022-08-26 | 39.29 | $10.89 | 94941 |
| 2022-08-25 | 41.22 | $10.96 | 147848 |
| 2022-08-24 | 42.94 | $11.02 | 78843 |
| 2022-08-23 | 40.58 | $10.96 | 258947 |
| 2022-08-22 | 40.58 | $10.96 | 155800 |
| 2022-08-19 | 43.27 | $11.06 | 52348 |
| 2022-08-18 | 48.44 | $11.23 | 74800 |
| 2022-08-17 | 48.44 | $11.23 | 123217 |
| 2022-08-16 | 51.73 | $11.33 | 77033 |
| 2022-08-15 | 54.91 | $11.42 | 218543 |
| 2022-08-12 | 54.62 | $11.41 | 107600 |
| 2022-08-11 | 54.62 | $11.41 | 113500 |
| 2022-08-10 | 56.62 | $11.47 | 131100 |
| 2022-08-09 | 54.51 | $11.39 | 81100 |
| 2022-08-08 | 55.47 | $11.42 | 119800 |
| 2022-08-05 | 53.38 | $11.34 | 191700 |
| 2022-08-04 | 58.60 | $11.50 | 111800 |
| 2022-08-03 | 57.62 | $11.46 | 151827 |
| 2022-08-02 | 54.54 | $11.34 | 121400 |
| 2022-08-01 | 54.54 | $11.34 | 121800 |
| 2022-07-29 | 52.19 | $11.25 | 235142 |
| 2022-07-28 | 50.28 | $11.18 | 203303 |
| 2022-07-27 | 47.75 | $11.09 | 138204 |
| 2022-07-26 | 46.30 | $11.04 | 118417 |
| 2022-07-25 | 44.25 | $10.97 | 169800 |
| 2022-07-22 | 45.43 | $11.02 | 319729 |
| 2022-07-21 | 44.87 | $11.00 | 126200 |
| 2022-07-20 | 44.60 | $10.99 | 60307 |
| 2022-07-19 | 45.02 | $11.01 | 148600 |
| 2022-07-18 | 45.42 | $11.03 | 89000 |
| 2022-07-15 | 45.61 | $11.04 | 140300 |
| 2022-07-14 | 45.17 | $11.02 | 112921 |
| 2022-07-13 | 47.58 | $11.15 | 164435 |
| 2022-07-12 | 46.11 | $11.08 | 180938 |
| 2022-07-11 | 47.00 | $11.13 | 163800 |
| 2022-07-08 | 43.90 | $10.98 | 92300 |
| 2022-07-07 | 44.23 | $11.00 | 231400 |
| 2022-07-06 | 44.38 | $11.01 | 241743 |
| 2022-07-05 | 43.04 | $10.94 | 282500 |
| 2022-07-01 | 41.50 | $10.86 | 300900 |
| 2022-06-30 | 38.95 | $10.73 | 241300 |
| 2022-06-29 | 39.32 | $10.76 | 272300 |
| 2022-06-28 | 35.80 | $10.58 | 227300 |
| 2022-06-27 | 35.80 | $10.58 | 245900 |
| 2022-06-24 | 36.76 | $10.67 | 263400 |
| 2022-06-23 | 36.58 | $10.66 | 396516 |
| 2022-06-22 | 32.95 | $10.46 | 229200 |
| 2022-06-21 | 31.26 | $10.37 | 253700 |
| 2022-06-17 | 33.58 | $10.63 | 275049 |
| 2022-06-16 | 29.17 | $10.40 | 381443 |
| 2022-06-15 | 32.46 | $10.77 | 228839 |
| 2022-06-14 | 33.43 | $10.87 | 183000 |
| 2022-06-13 | 36.09 | $11.13 | 199728 |
| 2022-06-10 | 39.04 | $11.39 | 438838 |
| 2022-06-09 | 46.88 | $11.95 | 81600 |
| 2022-06-08 | 50.30 | $12.15 | 88600 |
| 2022-06-07 | 51.01 | $12.19 | 141700 |
| 2022-06-06 | 52.60 | $12.28 | 77735 |
| 2022-06-03 | 55.31 | $12.43 | 146400 |
| 2022-06-02 | 56.99 | $12.52 | 238803 |
| 2022-06-01 | 61.96 | $12.77 | 105421 |
| 2022-05-31 | 64.97 | $12.91 | 78900 |
| 2022-05-27 | 64.38 | $12.86 | 99400 |
| 2022-05-26 | 64.59 | $12.87 | 350100 |
| 2022-05-25 | 54.51 | $12.14 | 251800 |
| 2022-05-24 | 40.66 | $11.51 | 182020 |
| 2022-05-23 | 38.10 | $11.42 | 147900 |
| 2022-05-20 | 33.89 | $11.28 | 118418 |
| 2022-05-19 | 32.33 | $11.23 | 269500 |
| 2022-05-18 | 33.38 | $11.30 | 320141 |
| 2022-05-17 | 40.95 | $11.72 | 93400 |
| 2022-05-16 | 45.12 | $11.90 | 75607 |
| 2022-05-13 | 42.97 | $11.83 | 115716 |
| 2022-05-12 | 49.24 | $12.07 | 73600 |
| 2022-05-11 | 46.78 | $11.99 | 99436 |
| 2022-05-10 | 51.84 | $12.16 | 189800 |
| 2022-05-09 | 42.86 | $11.90 | 239100 |
| 2022-05-06 | 42.06 | $11.88 | 170204 |
| 2022-05-05 | 38.85 | $11.80 | 162521 |
| 2022-05-04 | 37.62 | $11.77 | 125800 |
| 2022-05-03 | 35.56 | $11.72 | 162023 |
| 2022-05-02 | 33.48 | $11.67 | 154900 |
| 2022-04-29 | 33.90 | $11.69 | 210010 |
| 2022-04-28 | 32.70 | $11.66 | 157900 |
| 2022-04-27 | 28.62 | $11.56 | 148510 |
| 2022-04-26 | 29.65 | $11.62 | 162600 |
| 2022-04-25 | 28.84 | $11.60 | 163900 |
| 2022-04-22 | 29.98 | $11.67 | 178100 |
| 2022-04-21 | 30.31 | $11.69 | 185100 |
| 2022-04-20 | 30.95 | $11.73 | 191047 |
| 2022-04-19 | 21.96 | $11.50 | 189512 |
| 2022-04-18 | 22.56 | $11.55 | 129400 |
| 2022-04-14 | 23.05 | $11.59 | 219200 |
| 2022-04-13 | 23.53 | $11.63 | 134840 |
| 2022-04-12 | 25.14 | $11.76 | 193600 |
| 2022-04-11 | 25.27 | $11.77 | 193600 |
| 2022-04-08 | 27.23 | $11.92 | 117233 |
| 2022-04-07 | 27.77 | $11.96 | 149327 |
| 2022-04-06 | 28.58 | $12.02 | 213836 |
| 2022-04-05 | 29.69 | $12.10 | 237533 |
| 2022-04-04 | 30.97 | $12.19 | 153109 |
| 2022-04-01 | 30.97 | $12.19 | 242619 |
| 2022-03-31 | 30.67 | $12.18 | 218500 |
| 2022-03-30 | 27.69 | $12.08 | 269549 |
| 2022-03-29 | 27.92 | $12.10 | 290200 |
| 2022-03-28 | 25.29 | $12.01 | 418528 |
| 2022-03-25 | 27.98 | $12.26 | 206513 |
| 2022-03-24 | 29.41 | $12.38 | 103600 |
| 2022-03-23 | 31.17 | $12.52 | 129500 |
| 2022-03-22 | 31.17 | $12.52 | 112800 |
| 2022-03-21 | 32.42 | $12.62 | 103000 |
| 2022-03-18 | 33.71 | $12.72 | 62915 |
| 2022-03-17 | 32.95 | $12.69 | 105100 |
| 2022-03-16 | 30.95 | $12.61 | 238812 |
| 2022-03-15 | 32.44 | $12.74 | 92400 |
| 2022-03-14 | 33.88 | $12.86 | 84734 |
| 2022-03-11 | 35.62 | $13.00 | 83230 |
| 2022-03-10 | 37.45 | $13.14 | 64000 |
| 2022-03-09 | 43.89 | $13.56 | 69800 |
| 2022-03-08 | 46.80 | $13.72 | 70630 |
| 2022-03-07 | 45.95 | $13.68 | 34127 |
| 2022-03-04 | 49.73 | $13.88 | 50147 |
| 2022-03-03 | 49.13 | $13.85 | 51700 |
| 2022-03-02 | 50.07 | $13.90 | 107500 |
| 2022-03-01 | 44.19 | $13.61 | 109245 |
| 2022-02-28 | 39.26 | $13.40 | 82610 |
| 2022-02-25 | 36.74 | $13.30 | 98800 |
| 2022-02-24 | 37.18 | $13.33 | 196400 |
| 2022-02-23 | 25.59 | $12.92 | 89428 |
| 2022-02-22 | 26.50 | $13.00 | 70107 |
| 2022-02-18 | 30.17 | $13.29 | 94405 |
| 2022-02-17 | 30.17 | $13.29 | 69835 |
| 2022-02-16 | 27.02 | $13.19 | 136004 |
| 2022-02-15 | 22.36 | $13.05 | 105815 |
| 2022-02-14 | 22.36 | $13.05 | 210400 |
| 2022-02-11 | 27.58 | $13.51 | 107425 |
| 2022-02-10 | 32.26 | $13.81 | 52238 |
| 2022-02-09 | 34.47 | $13.93 | 59239 |
| 2022-02-08 | 34.85 | $13.95 | 68500 |
| 2022-02-07 | 32.38 | $13.88 | 76800 |
| 2022-02-04 | 26.30 | $13.72 | 75600 |
| 2022-02-03 | 28.75 | $13.88 | 82619 |
| 2022-02-02 | 30.26 | $13.97 | 73538 |
| 2022-02-01 | 27.86 | $13.91 | 58325 |
| 2022-01-31 | 25.00 | $13.84 | 69730 |
| 2022-01-28 | 24.19 | $13.82 | 115700 |
| 2022-01-27 | 24.70 | $13.86 | 109139 |
| 2022-01-26 | 25.73 | $13.94 | 65004 |
| 2022-01-25 | 26.12 | $13.97 | 99700 |
| 2022-01-24 | 22.79 | $13.88 | 178905 |
| 2022-01-21 | 26.58 | $14.18 | 65136 |
| 2022-01-20 | 29.71 | $14.38 | 67000 |
| 2022-01-19 | 30.56 | $14.43 | 153303 |
| 2022-01-18 | 34.74 | $14.65 | 144800 |
| 2022-01-14 | 43.13 | $14.98 | 48600 |
| 2022-01-13 | 45.67 | $15.06 | 85000 |
| 2022-01-12 | 48.03 | $15.13 | 39300 |
| 2022-01-11 | 48.36 | $15.14 | 37424 |
| 2022-01-10 | 45.45 | $15.06 | 42100 |
| 2022-01-07 | 47.02 | $15.11 | 60938 |
| 2022-01-06 | 49.64 | $15.19 | 83445 |
| 2022-01-05 | 49.98 | $15.20 | 87536 |
| 2022-01-04 | 56.81 | $15.39 | 53310 |
| 2022-01-03 | 58.82 | $15.44 | 121445 |
| 2021-12-31 | 63.06 | $15.54 | 69914 |
| 2021-12-30 | 62.02 | $15.50 | 85100 |
| 2021-12-29 | 57.78 | $15.35 | 24900 |
| 2021-12-28 | 57.78 | $15.35 | 34500 |
| 2021-12-27 | 58.57 | $15.37 | 67327 |
| 2021-12-23 | 59.33 | $15.39 | 59224 |
| 2021-12-22 | 58.56 | $15.36 | 19348 |
| 2021-12-21 | 56.46 | $15.28 | 150406 |
| 2021-12-20 | 63.31 | $15.46 | 137400 |
| 2021-12-17 | 60.80 | $15.36 | 29000 |
| 2021-12-16 | 61.20 | $15.37 | 76900 |
| 2021-12-15 | 57.50 | $15.23 | 44044 |
| 2021-12-14 | 55.79 | $15.17 | 50500 |
| 2021-12-13 | 56.51 | $15.19 | 72728 |
| 2021-12-10 | 55.69 | $15.16 | 47115 |
| 2021-12-09 | 52.89 | $15.06 | 28836 |
| 2021-12-08 | 51.73 | $15.02 | 61313 |
| 2021-12-07 | 46.41 | $14.85 | 58300 |
| 2021-12-06 | 41.34 | $14.71 | 92700 |
| 2021-12-03 | 41.34 | $14.71 | 94844 |
| 2021-12-02 | 42.37 | $14.75 | 112600 |
| 2021-12-01 | 43.67 | $14.80 | 96900 |
| 2021-11-30 | 44.98 | $14.85 | 81000 |
| 2021-11-29 | 41.31 | $14.74 | 80900 |
| 2021-11-26 | 42.28 | $14.78 | 51400 |
| 2021-11-24 | 45.88 | $14.92 | 55100 |
| 2021-11-23 | 48.10 | $15.00 | 61600 |
| 2021-11-22 | 52.64 | $15.15 | 42300 |
| 2021-11-19 | 55.28 | $15.23 | 23913 |
| 2021-11-18 | 54.74 | $15.21 | 55520 |
| 2021-11-17 | 52.56 | $15.13 | 31000 |
| 2021-11-16 | 55.75 | $15.23 | 39500 |
| 2021-11-15 | 54.44 | $15.18 | 40900 |
| 2021-11-12 | 52.57 | $15.11 | 44300 |
| 2021-11-11 | 51.76 | $15.08 | 25535 |
| 2021-11-10 | 50.16 | $15.02 | 86214 |
| 2021-11-09 | 53.55 | $15.14 | 59523 |
| 2021-11-08 | 56.26 | $15.23 | 89600 |
| 2021-11-05 | 51.32 | $15.04 | 55305 |
| 2021-11-04 | 46.48 | $14.88 | 46542 |
| 2021-11-03 | 43.48 | $14.79 | 49100 |
| 2021-11-02 | 45.36 | $14.86 | 48600 |
| 2021-11-01 | 43.37 | $14.80 | 88300 |
| 2021-10-29 | 40.98 | $14.73 | 54709 |
| 2021-10-28 | 34.63 | $14.56 | 58500 |
| 2021-10-27 | 31.76 | $14.49 | 162817 |
| 2021-10-26 | 35.82 | $14.68 | 100300 |
| 2021-10-25 | 39.90 | $14.84 | 95526 |
| 2021-10-22 | 40.73 | $14.87 | 76642 |
| 2021-10-21 | 40.73 | $14.87 | 29336 |
| 2021-10-20 | 41.77 | $14.91 | 44112 |
| 2021-10-19 | 42.80 | $14.95 | 43400 |
| 2021-10-18 | 46.36 | $15.08 | 36203 |
| 2021-10-15 | 49.37 | $15.18 | 32524 |
| 2021-10-14 | 48.41 | $15.15 | 87600 |
| 2021-10-13 | 52.81 | $15.29 | 58900 |
| 2021-10-12 | 42.54 | $15.00 | 76100 |
| 2021-10-11 | 32.97 | $14.80 | 52000 |
| 2021-10-08 | 32.97 | $14.80 | 41900 |
| 2021-10-07 | 29.25 | $14.73 | 57226 |
| 2021-10-06 | 27.62 | $14.70 | 61246 |
| 2021-10-05 | 27.82 | $14.71 | 96823 |
| 2021-10-04 | 29.47 | $14.79 | 59000 |
| 2021-10-01 | 30.78 | $14.85 | 77432 |
| 2021-09-30 | 28.27 | $14.80 | 53629 |
| 2021-09-29 | 31.77 | $14.96 | 49904 |
| 2021-09-28 | 27.50 | $14.88 | 134400 |
| 2021-09-27 | 35.04 | $15.17 | 96527 |
| 2021-09-24 | 43.19 | $15.38 | 55932 |
| 2021-09-23 | 44.11 | $15.40 | 78346 |
| 2021-09-22 | 45.99 | $15.44 | 30800 |
| 2021-09-21 | 47.93 | $15.48 | 20400 |
| 2021-09-20 | 49.92 | $15.52 | 35100 |
| 2021-09-17 | 53.64 | $15.59 | 39600 |
| 2021-09-16 | 49.00 | $15.50 | 56536 |
| 2021-09-15 | 52.32 | $15.56 | 125100 |
| 2021-09-14 | 51.80 | $15.55 | 59608 |
| 2021-09-13 | 53.45 | $15.58 | 27919 |
| 2021-09-10 | 52.98 | $15.57 | 49400 |
| 2021-09-09 | 51.57 | $15.54 | 136900 |
| 2021-09-08 | 48.13 | $15.47 | 29100 |
| 2021-09-07 | 49.08 | $15.49 | 22800 |
| 2021-09-03 | 48.11 | $15.47 | 39118 |
| 2021-09-02 | 52.89 | $15.57 | 71412 |
| 2021-09-01 | 57.20 | $15.65 | 49000 |
| 2021-08-31 | 55.92 | $15.62 | 27714 |
| 2021-08-30 | 55.92 | $15.62 | 43308 |
| 2021-08-27 | 58.01 | $15.66 | 37749 |
| 2021-08-26 | 57.63 | $15.65 | 22900 |
| 2021-08-25 | 56.52 | $15.62 | 26900 |
| 2021-08-24 | 54.64 | $15.57 | 68627 |
| 2021-08-23 | 51.87 | $15.50 | 57937 |
| 2021-08-20 | 53.65 | $15.54 | 61249 |
| 2021-08-19 | 54.54 | $15.56 | 40417 |
| 2021-08-18 | 54.97 | $15.57 | 57200 |
| 2021-08-17 | 57.12 | $15.62 | 48400 |
| 2021-08-16 | 56.48 | $15.60 | 86200 |
| 2021-08-13 | 55.52 | $15.57 | 52200 |
| 2021-08-12 | 56.30 | $15.59 | 62339 |
| 2021-08-11 | 66.57 | $15.82 | 83818 |
| 2021-08-10 | 56.39 | $15.51 | 47149 |
| 2021-08-09 | 56.92 | $15.52 | 61241 |
| 2021-08-06 | 54.90 | $15.47 | 48616 |
| 2021-08-05 | 51.91 | $15.40 | 37900 |
| 2021-08-04 | 55.40 | $15.47 | 55241 |
| 2021-08-03 | 58.05 | $15.52 | 82549 |
| 2021-08-02 | 55.63 | $15.46 | 71925 |
| 2021-07-30 | 57.20 | $15.49 | 41321 |
| 2021-07-29 | 57.20 | $15.49 | 37200 |
| 2021-07-28 | 52.80 | $15.38 | 38400 |
| 2021-07-27 | 54.24 | $15.41 | 30700 |
| 2021-07-26 | 51.73 | $15.35 | 31015 |
| 2021-07-23 | 47.63 | $15.26 | 58416 |
| 2021-07-22 | 46.18 | $15.23 | 32936 |
| 2021-07-21 | 47.43 | $15.26 | 63700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-64.29
2026-02-09
Close Price
$10.09
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-02-09 | -64.29 | $10.09 | — |
| 2026-02-06 | -64.29 | $10.09 | 225010 |
| 2026-02-05 | -62.96 | $10.10 | 110200 |
| 2026-02-04 | -46.67 | $10.13 | 81646 |
| 2026-02-03 | -45.45 | $10.12 | 106700 |
| 2026-02-02 | -42.42 | $10.13 | 59930 |
| 2026-01-30 | -30.30 | $10.17 | 68548 |
| 2026-01-29 | -35.90 | $10.13 | 48600 |
| 2026-01-28 | -43.48 | $10.07 | 111000 |
| 2026-01-27 | -39.58 | $10.08 | 186543 |
| 2026-01-26 | -45.83 | $10.05 | 186010 |
| 2026-01-23 | -39.58 | $10.08 | 132110 |
| 2026-01-22 | -47.92 | $10.04 | 54939 |
| 2026-01-21 | -31.25 | $10.12 | 130800 |
| 2026-01-20 | -33.33 | $10.11 | 171118 |
| 2026-01-16 | -14.58 | $10.20 | 88225 |
| 2026-01-15 | -8.33 | $10.12 | 26934 |
| 2026-01-14 | -11.43 | $10.10 | 97700 |
| 2026-01-13 | -6.25 | $10.09 | 100700 |
| 2026-01-12 | -9.68 | $10.07 | 73544 |
| 2026-01-09 | -12.90 | $10.06 | 81200 |
| 2026-01-08 | -15.63 | $10.06 | 143700 |
| 2026-01-07 | -28.13 | $10.02 | 247446 |
| 2026-01-06 | -40.63 | $9.98 | 44000 |
| 2026-01-05 | -50.00 | $9.95 | 64245 |
| 2026-01-02 | -53.13 | $9.94 | 69900 |
| 2025-12-31 | -25.00 | $10.03 | 277903 |
| 2025-12-30 | -59.38 | $9.92 | 206000 |
| 2025-12-29 | -87.50 | $9.83 | 372413 |
| 2025-12-26 | -87.10 | $9.84 | 355800 |
| 2025-12-24 | -87.10 | $9.84 | 205600 |
| 2025-12-23 | -90.32 | $9.83 | 392500 |
| 2025-12-22 | -80.65 | $9.86 | 92122 |
| 2025-12-19 | -61.29 | $9.92 | 108200 |
| 2025-12-18 | -61.29 | $9.92 | 170200 |
| 2025-12-17 | -64.52 | $9.91 | 246300 |
| 2025-12-16 | -67.74 | $9.90 | 240316 |
| 2025-12-15 | -77.42 | $9.87 | 235600 |
| 2025-12-12 | -64.52 | $9.91 | 191024 |
| 2025-12-11 | -30.30 | $10.03 | 136200 |
| 2025-12-10 | -28.57 | $10.05 | 136805 |
| 2025-12-09 | -40.00 | $10.01 | 101000 |
| 2025-12-08 | -42.86 | $10.00 | 135600 |
| 2025-12-05 | -51.43 | $9.97 | 61839 |
| 2025-12-04 | -48.57 | $9.98 | 102724 |
| 2025-12-03 | -60.00 | $9.94 | 189506 |
| 2025-12-02 | -65.71 | $9.92 | 109400 |
| 2025-12-01 | -67.57 | $9.94 | 100700 |
| 2025-11-28 | -64.86 | $9.95 | 37004 |
| 2025-11-26 | -70.27 | $9.93 | 66235 |
| 2025-11-25 | -74.42 | $9.93 | 99145 |
| 2025-11-24 | -76.74 | $9.92 | 83200 |
| 2025-11-21 | -90.70 | $9.86 | 166548 |
| 2025-11-20 | -100.00 | $9.87 | 76036 |
| 2025-11-19 | -94.12 | $9.93 | 139402 |
| 2025-11-18 | -82.35 | $9.97 | 57600 |
| 2025-11-17 | -88.24 | $9.95 | 100507 |
| 2025-11-14 | -64.71 | $10.03 | 78800 |
| 2025-11-13 | -45.71 | $10.09 | 42800 |
| 2025-11-12 | -31.43 | $10.14 | 119819 |
| 2025-11-11 | -60.00 | $10.04 | 25549 |
| 2025-11-10 | -65.71 | $10.02 | 39910 |
| 2025-11-07 | -82.86 | $9.96 | 113809 |
| 2025-11-06 | -71.43 | $10.00 | 87406 |
| 2025-11-05 | -77.14 | $9.98 | 117000 |
| 2025-11-04 | -65.71 | $10.02 | 109805 |
| 2025-11-03 | -52.78 | $10.06 | 149600 |
| 2025-10-31 | -27.03 | $10.15 | 107115 |
| 2025-10-30 | -29.73 | $10.14 | 134028 |
| 2025-10-29 | -32.43 | $10.13 | 277500 |
| 2025-10-28 | -23.81 | $10.20 | 256500 |
| 2025-10-27 | -23.81 | $10.20 | 291300 |
| 2025-10-24 | -50.00 | $10.09 | 183327 |
| 2025-10-23 | -47.62 | $10.10 | 124133 |
| 2025-10-22 | -50.00 | $10.09 | 152332 |
| 2025-10-21 | -50.00 | $10.09 | 143125 |
| 2025-10-20 | -73.81 | $9.99 | 103145 |
| 2025-10-17 | -85.71 | $9.94 | 139400 |
| 2025-10-16 | -76.19 | $9.98 | 97325 |
| 2025-10-15 | -61.90 | $10.04 | 90049 |
| 2025-10-14 | -52.38 | $10.08 | 74013 |
| 2025-10-13 | -54.76 | $10.07 | 102415 |
| 2025-10-10 | -69.05 | $10.01 | 86149 |
| 2025-10-09 | -76.19 | $9.98 | 74500 |
| 2025-10-08 | -52.38 | $10.08 | 137810 |
| 2025-10-07 | -78.57 | $9.97 | 46631 |
| 2025-10-06 | -90.48 | $9.92 | 122800 |
| 2025-10-03 | -76.09 | $9.95 | 86200 |
| 2025-10-02 | -45.00 | $10.03 | 138400 |
| 2025-10-01 | -30.77 | $10.10 | 144900 |
| 2025-09-30 | -24.07 | $10.05 | 89400 |
| 2025-09-29 | -36.21 | $9.97 | 77420 |
| 2025-09-26 | -37.70 | $9.95 | 82320 |
| 2025-09-25 | -40.98 | $9.93 | 150900 |
| 2025-09-24 | -36.07 | $9.96 | 114300 |
| 2025-09-23 | -32.79 | $9.98 | 155300 |
| 2025-09-22 | -14.75 | $10.09 | 63800 |
| 2025-09-19 | -1.61 | $10.17 | 232600 |
| 2025-09-18 | -17.19 | $10.07 | 192532 |
| 2025-09-17 | -12.50 | $10.10 | 152600 |
| 2025-09-16 | -20.31 | $10.05 | 134133 |
| 2025-09-15 | -10.94 | $10.11 | 46400 |
| 2025-09-12 | -3.13 | $10.16 | 118244 |
| 2025-09-11 | -3.77 | $10.05 | 59002 |
| 2025-09-10 | -2.08 | $10.01 | 108626 |
| 2025-09-09 | -6.98 | $9.94 | 72728 |
| 2025-09-08 | -2.38 | $9.95 | 122843 |
| 2025-09-05 | -27.03 | $9.81 | 147249 |
| 2025-09-04 | -64.86 | $9.67 | 161131 |
| 2025-09-03 | -64.86 | $9.67 | 162602 |
| 2025-09-02 | -72.97 | $9.64 | 202918 |
| 2025-08-29 | -62.16 | $9.68 | 299000 |
| 2025-08-28 | -80.00 | $9.59 | 110227 |
| 2025-08-27 | -65.00 | $9.65 | 122427 |
| 2025-08-26 | -59.09 | $9.65 | 65608 |
| 2025-08-25 | -54.55 | $9.67 | 50647 |
| 2025-08-22 | -56.82 | $9.66 | 106100 |
| 2025-08-21 | -81.82 | $9.55 | 134235 |
| 2025-08-20 | -63.64 | $9.63 | 148508 |
| 2025-08-19 | -56.82 | $9.66 | 179000 |
| 2025-08-18 | -38.64 | $9.74 | 100500 |
| 2025-08-15 | -27.27 | $9.79 | 105329 |
| 2025-08-14 | -6.38 | $9.88 | 109705 |
| 2025-08-13 | -4.76 | $9.83 | 93400 |
| 2025-08-12 | -2.50 | $9.81 | 218131 |
| 2025-08-11 | 0.00 | $9.80 | 178315 |
| 2025-08-08 | -13.79 | $9.67 | 207400 |
| 2025-08-07 | -6.90 | $9.69 | 92600 |
| 2025-08-06 | -10.34 | $9.68 | 152000 |
| 2025-08-05 | -3.57 | $9.69 | 84040 |
| 2025-08-04 | 0.00 | $9.65 | 74900 |
| 2025-08-01 | -34.78 | $9.57 | 99426 |
| 2025-07-31 | -37.50 | $9.57 | 123530 |
| 2025-07-30 | -60.00 | $9.52 | 119504 |
| 2025-07-29 | -56.00 | $9.53 | 80715 |
| 2025-07-28 | -52.00 | $9.54 | 62934 |
| 2025-07-25 | -48.00 | $9.55 | 77900 |
| 2025-07-24 | -48.00 | $9.55 | 128033 |
| 2025-07-23 | -52.00 | $9.54 | 79800 |
| 2025-07-22 | -56.00 | $9.53 | 141639 |
| 2025-07-21 | -56.00 | $9.53 | 77600 |
| 2025-07-18 | -68.00 | $9.50 | 67100 |
| 2025-07-17 | -68.00 | $9.50 | 189422 |
| 2025-07-16 | -92.00 | $9.44 | 144518 |
| 2025-07-15 | -90.91 | $9.47 | 81800 |
| 2025-07-14 | -59.09 | $9.54 | 83907 |
| 2025-07-11 | -72.73 | $9.51 | 94315 |
| 2025-07-10 | -40.91 | $9.58 | 80500 |
| 2025-07-09 | -45.45 | $9.57 | 91328 |
| 2025-07-08 | -39.13 | $9.58 | 54408 |
| 2025-07-07 | -21.74 | $9.62 | 172600 |
| 2025-07-03 | -13.04 | $9.64 | 51800 |
| 2025-07-02 | -8.70 | $9.65 | 105100 |
| 2025-07-01 | -43.48 | $9.57 | 80707 |
| 2025-06-30 | -34.78 | $9.59 | 147461 |
| 2025-06-27 | -86.96 | $9.47 | 116900 |
| 2025-06-26 | -69.57 | $9.51 | 171710 |
| 2025-06-25 | -82.61 | $9.48 | 59400 |
| 2025-06-24 | -69.57 | $9.51 | 47138 |
| 2025-06-23 | -69.57 | $9.51 | 36439 |
| 2025-06-20 | -79.17 | $9.49 | 180546 |
| 2025-06-18 | -57.14 | $9.52 | 99600 |
| 2025-06-17 | -59.38 | $9.53 | 50600 |
| 2025-06-16 | -60.61 | $9.53 | 75231 |
| 2025-06-13 | -71.43 | $9.50 | 85617 |
| 2025-06-12 | -50.00 | $9.58 | 57014 |
| 2025-06-11 | -65.85 | $9.54 | 78130 |
| 2025-06-10 | -80.49 | $9.48 | 98800 |
| 2025-06-09 | -69.77 | $9.53 | 85724 |
| 2025-06-06 | -79.07 | $9.49 | 72026 |
| 2025-06-05 | -79.07 | $9.49 | 68504 |
| 2025-06-04 | -65.12 | $9.55 | 82300 |
| 2025-06-03 | -69.77 | $9.53 | 143824 |
| 2025-06-02 | -65.12 | $9.55 | 62814 |
| 2025-05-30 | -56.82 | $9.59 | 69902 |
| 2025-05-29 | -61.36 | $9.57 | 68100 |
| 2025-05-28 | -56.82 | $9.59 | 206336 |
| 2025-05-27 | -47.73 | $9.63 | 94632 |
| 2025-05-23 | -70.45 | $9.53 | 76800 |
| 2025-05-22 | -65.91 | $9.55 | 111306 |
| 2025-05-21 | -84.09 | $9.47 | 101300 |
| 2025-05-20 | -37.21 | $9.68 | 52120 |
| 2025-05-19 | -27.45 | $9.70 | 57000 |
| 2025-05-16 | -21.82 | $9.72 | 45400 |
| 2025-05-15 | -18.18 | $9.74 | 41311 |
| 2025-05-14 | -18.18 | $9.74 | 74108 |
| 2025-05-13 | -9.09 | $9.79 | 80700 |
| 2025-05-12 | -16.36 | $9.75 | 60935 |
| 2025-05-09 | -7.94 | $9.79 | 19600 |
| 2025-05-08 | -6.93 | $9.77 | 68400 |
| 2025-05-07 | -7.92 | $9.76 | 52026 |
| 2025-05-06 | -5.94 | $9.78 | 48100 |
| 2025-05-05 | -8.74 | $9.77 | 84443 |
| 2025-05-02 | -15.65 | $9.80 | 90500 |
| 2025-05-01 | -20.83 | $9.78 | 105100 |
| 2025-04-30 | -26.67 | $9.71 | 109631 |
| 2025-04-29 | -35.25 | $9.62 | 115900 |
| 2025-04-28 | -34.96 | $9.63 | 75339 |
| 2025-04-25 | -29.27 | $9.70 | 308908 |
| 2025-04-24 | -42.28 | $9.54 | 136716 |
| 2025-04-23 | -50.38 | $9.48 | 164322 |
| 2025-04-22 | -58.70 | $9.40 | 183500 |
| 2025-04-21 | -65.75 | $9.33 | 191307 |
| 2025-04-17 | -50.68 | $9.55 | 118611 |
| 2025-04-16 | -53.42 | $9.51 | 178020 |
| 2025-04-15 | -49.32 | $9.57 | 152400 |
| 2025-04-14 | -54.11 | $9.50 | 176000 |
| 2025-04-11 | -62.33 | $9.38 | 203900 |
| 2025-04-10 | -74.66 | $9.20 | 468418 |
| 2025-04-09 | -72.41 | $9.45 | 352708 |
| 2025-04-08 | -94.44 | $9.27 | 474332 |
| 2025-04-07 | -93.85 | $9.68 | 127247 |
| 2025-04-04 | -90.70 | $9.90 | 126307 |
| 2025-04-03 | -81.40 | $9.94 | 124000 |
| 2025-04-02 | -79.07 | $9.95 | 90526 |
| 2025-04-01 | -69.77 | $9.99 | 63600 |
| 2025-03-31 | -90.70 | $9.90 | 83312 |
| 2025-03-28 | -79.07 | $9.95 | 112500 |
| 2025-03-27 | -83.72 | $9.93 | 85401 |
| 2025-03-26 | -69.77 | $9.99 | 121900 |
| 2025-03-25 | -44.19 | $10.10 | 44508 |
| 2025-03-24 | -16.28 | $10.22 | 205331 |
| 2025-03-21 | -48.72 | $10.06 | 90200 |
| 2025-03-20 | -61.54 | $10.01 | 81000 |
| 2025-03-19 | -73.81 | $9.97 | 105600 |
| 2025-03-18 | -82.05 | $9.96 | 119900 |
| 2025-03-17 | -89.74 | $9.93 | 51700 |
| 2025-03-14 | -87.18 | $9.94 | 107648 |
| 2025-03-13 | -89.47 | $9.94 | 72718 |
| 2025-03-12 | -100.00 | $9.97 | 107800 |
| 2025-03-11 | -96.55 | $10.00 | 61300 |
| 2025-03-10 | -87.10 | $10.06 | 76000 |
| 2025-03-07 | -100.00 | $10.02 | 82500 |
| 2025-03-06 | -81.25 | $10.11 | 55221 |
| 2025-03-05 | -68.75 | $10.15 | 69147 |
| 2025-03-04 | -84.38 | $10.10 | 86342 |
| 2025-03-03 | -50.00 | $10.21 | 91900 |
| 2025-02-28 | -46.88 | $10.22 | 73407 |
| 2025-02-27 | -53.13 | $10.20 | 50808 |
| 2025-02-26 | -56.25 | $10.19 | 44100 |
| 2025-02-25 | -51.43 | $10.19 | 54500 |
| 2025-02-24 | -70.27 | $10.11 | 80300 |
| 2025-02-21 | -47.37 | $10.19 | 53925 |
| 2025-02-20 | -47.50 | $10.18 | 79748 |
| 2025-02-19 | -35.00 | $10.23 | 54000 |
| 2025-02-18 | -47.50 | $10.18 | 80047 |
| 2025-02-14 | -42.50 | $10.20 | 59600 |
| 2025-02-13 | -50.00 | $10.16 | 63614 |
| 2025-02-12 | -57.14 | $10.13 | 83900 |
| 2025-02-11 | -26.00 | $10.24 | 15918 |
| 2025-02-10 | -22.22 | $10.25 | 80300 |
| 2025-02-07 | -18.52 | $10.27 | 33128 |
| 2025-02-06 | -14.81 | $10.29 | 73700 |
| 2025-02-05 | -14.81 | $10.29 | 53820 |
| 2025-02-04 | -12.24 | $10.26 | 66500 |
| 2025-02-03 | -21.28 | $10.20 | 41800 |
| 2025-01-31 | -6.67 | $10.25 | 74000 |
| 2025-01-30 | 0.00 | $10.20 | 56200 |
| 2025-01-29 | -17.50 | $10.12 | 95924 |
| 2025-01-28 | -16.67 | $10.12 | 84500 |
| 2025-01-27 | -6.98 | $10.16 | 182828 |
| 2025-01-24 | -18.42 | $10.07 | 52427 |
| 2025-01-23 | -34.21 | $10.01 | 88617 |
| 2025-01-22 | -15.79 | $10.08 | 61638 |
| 2025-01-21 | -5.26 | $10.12 | 57338 |
| 2025-01-17 | -19.51 | $10.09 | 70000 |
| 2025-01-16 | -19.51 | $10.09 | 54800 |
| 2025-01-15 | -50.00 | $10.02 | 59100 |
| 2025-01-14 | -72.13 | $9.93 | 42634 |
| 2025-01-13 | -81.69 | $9.89 | 96000 |
| 2025-01-10 | -82.05 | $9.90 | 90012 |
| 2025-01-08 | -74.36 | $9.96 | 62400 |
| 2025-01-07 | -74.36 | $9.96 | 44700 |
| 2025-01-06 | -73.08 | $9.97 | 86700 |
| 2025-01-03 | -69.23 | $10.00 | 71216 |
| 2025-01-02 | -73.08 | $9.97 | 128900 |
| 2024-12-31 | -87.18 | $9.86 | 384600 |
| 2024-12-30 | -91.03 | $9.83 | 401600 |
| 2024-12-27 | -96.15 | $9.79 | 188500 |
| 2024-12-26 | -91.03 | $9.83 | 256524 |
| 2024-12-24 | -96.00 | $9.82 | 97248 |
| 2024-12-23 | -96.00 | $9.82 | 224800 |
| 2024-12-20 | -97.22 | $9.84 | 221936 |
| 2024-12-19 | -95.52 | $9.90 | 229849 |
| 2024-12-18 | -90.16 | $9.99 | 205021 |
| 2024-12-17 | -98.00 | $10.05 | 162000 |
| 2024-12-16 | -91.30 | $10.12 | 142600 |
| 2024-12-13 | -65.12 | $10.26 | 90700 |
| 2024-12-12 | -41.86 | $10.36 | 103914 |
| 2024-12-11 | -23.26 | $10.44 | 242239 |
| 2024-12-10 | -22.50 | $10.42 | 179633 |
| 2024-12-09 | -40.00 | $10.35 | 118000 |
| 2024-12-06 | -40.00 | $10.35 | 161300 |
| 2024-12-05 | -37.50 | $10.36 | 142628 |
| 2024-12-04 | -12.20 | $10.46 | 126820 |
| 2024-12-03 | -8.11 | $10.44 | 131900 |
| 2024-12-02 | -21.62 | $10.39 | 127229 |
| 2024-11-29 | 0.00 | $10.45 | 21100 |
| 2024-11-27 | -21.21 | $10.35 | 38400 |
| 2024-11-26 | -51.52 | $10.25 | 75100 |
| 2024-11-25 | -45.45 | $10.27 | 122000 |
| 2024-11-22 | -69.70 | $10.19 | 98900 |
| 2024-11-21 | -81.82 | $10.15 | 67328 |
| 2024-11-20 | -84.85 | $10.14 | 82806 |
| 2024-11-19 | -84.85 | $10.14 | 134500 |
| 2024-11-18 | -84.44 | $10.16 | 122700 |
| 2024-11-15 | -87.50 | $10.15 | 58100 |
| 2024-11-14 | -68.00 | $10.25 | 113040 |
| 2024-11-13 | -72.00 | $10.23 | 242330 |
| 2024-11-12 | -76.00 | $10.21 | 108100 |
| 2024-11-11 | -62.00 | $10.28 | 65400 |
| 2024-11-08 | -62.26 | $10.29 | 66447 |
| 2024-11-07 | -75.93 | $10.22 | 141200 |
| 2024-11-06 | -94.44 | $10.12 | 192400 |
| 2024-11-05 | -77.59 | $10.22 | 72600 |
| 2024-11-04 | -91.38 | $10.14 | 152418 |
| 2024-11-01 | -91.38 | $10.14 | 200500 |
| 2024-10-31 | -79.31 | $10.21 | 260137 |
| 2024-10-30 | -93.44 | $10.14 | 194541 |
| 2024-10-29 | -100.00 | $10.10 | 166500 |
| 2024-10-28 | -98.18 | $10.18 | 215548 |
| 2024-10-25 | -89.09 | $10.23 | 102000 |
| 2024-10-24 | -98.18 | $10.18 | 80920 |
| 2024-10-23 | -92.00 | $10.26 | 197600 |
| 2024-10-22 | -100.00 | $10.42 | 80301 |
| 2024-10-21 | -81.82 | $10.54 | 36500 |
| 2024-10-18 | -75.00 | $10.57 | 45622 |
| 2024-10-17 | -80.00 | $10.56 | 38400 |
| 2024-10-16 | -95.00 | $10.53 | 69928 |
| 2024-10-15 | -100.00 | $10.52 | 43500 |
| 2024-10-14 | -76.47 | $10.59 | 59203 |
| 2024-10-11 | -64.71 | $10.61 | 39535 |
| 2024-10-10 | -70.59 | $10.60 | 45600 |
| 2024-10-09 | -82.35 | $10.58 | 138000 |
| 2024-10-08 | -88.24 | $10.57 | 59200 |
| 2024-10-07 | -78.95 | $10.57 | 56249 |
| 2024-10-04 | -61.90 | $10.59 | 69000 |
| 2024-10-03 | -30.43 | $10.65 | 65507 |
| 2024-10-02 | -8.70 | $10.70 | 51500 |
| 2024-10-01 | 0.00 | $10.72 | 113600 |
| 2024-09-30 | -65.22 | $10.57 | 75045 |
| 2024-09-27 | -66.67 | $10.56 | 61348 |
| 2024-09-26 | -50.00 | $10.60 | 83700 |
| 2024-09-25 | -44.00 | $10.61 | 45200 |
| 2024-09-24 | -44.44 | $10.60 | 55100 |
| 2024-09-23 | -51.85 | $10.58 | 71900 |
| 2024-09-20 | -22.22 | $10.66 | 24300 |
| 2024-09-19 | -20.00 | $10.66 | 44600 |
| 2024-09-18 | -30.00 | $10.63 | 100400 |
| 2024-09-17 | -40.00 | $10.60 | 154338 |
| 2024-09-16 | -16.67 | $10.67 | 67713 |
| 2024-09-13 | -6.67 | $10.70 | 80718 |
| 2024-09-12 | -17.86 | $10.65 | 188900 |
| 2024-09-11 | 0.00 | $10.65 | 94500 |
| 2024-09-10 | -12.50 | $10.56 | 95200 |
| 2024-09-09 | -5.88 | $10.57 | 70900 |
| 2024-09-06 | -38.10 | $10.50 | 141110 |
| 2024-09-05 | -18.18 | $10.54 | 65738 |
| 2024-09-04 | -31.82 | $10.51 | 95800 |
| 2024-09-03 | -17.95 | $10.51 | 82928 |
| 2024-08-30 | -18.60 | $10.50 | 34700 |
| 2024-08-29 | -16.28 | $10.51 | 59042 |
| 2024-08-28 | -20.93 | $10.49 | 71016 |
| 2024-08-27 | -11.63 | $10.53 | 66131 |
| 2024-08-26 | -11.63 | $10.53 | 78400 |
| 2024-08-23 | -17.07 | $10.49 | 86113 |
| 2024-08-22 | -31.71 | $10.43 | 59900 |
| 2024-08-21 | -22.73 | $10.46 | 108200 |
| 2024-08-20 | -12.24 | $10.50 | 47409 |
| 2024-08-19 | -16.33 | $10.48 | 36934 |
| 2024-08-16 | -12.96 | $10.49 | 91000 |
| 2024-08-15 | -20.37 | $10.45 | 62818 |
| 2024-08-14 | -1.85 | $10.55 | 69300 |
| 2024-08-13 | -1.96 | $10.52 | 159200 |
| 2024-08-12 | -2.08 | $10.49 | 109002 |
| 2024-08-09 | -18.75 | $10.41 | 194200 |
| 2024-08-08 | -23.40 | $10.38 | 89200 |
| 2024-08-07 | -19.15 | $10.40 | 210700 |
| 2024-08-06 | -16.22 | $10.33 | 104737 |
| 2024-08-05 | -64.86 | $10.15 | 193148 |
| 2024-08-02 | -13.51 | $10.34 | 222211 |
| 2024-08-01 | 0.00 | $10.32 | 116813 |
| 2024-07-31 | -16.00 | $10.23 | 122212 |
| 2024-07-30 | -44.00 | $10.16 | 59124 |
| 2024-07-29 | -28.00 | $10.20 | 94928 |
| 2024-07-26 | -32.00 | $10.19 | 97700 |
| 2024-07-25 | -52.00 | $10.14 | 52106 |
| 2024-07-24 | -56.00 | $10.13 | 96513 |
| 2024-07-23 | -56.00 | $10.13 | 63900 |
| 2024-07-22 | -72.00 | $10.09 | 142528 |
| 2024-07-19 | -92.00 | $10.04 | 54903 |
| 2024-07-18 | -88.00 | $10.05 | 124000 |
| 2024-07-17 | -52.00 | $10.14 | 39344 |
| 2024-07-16 | -28.00 | $10.20 | 88911 |
| 2024-07-15 | -36.00 | $10.18 | 107505 |
| 2024-07-12 | -12.00 | $10.24 | 278814 |
| 2024-07-11 | -4.35 | $10.24 | 110100 |
| 2024-07-10 | -43.48 | $10.15 | 51327 |
| 2024-07-09 | -52.17 | $10.13 | 77426 |
| 2024-07-08 | -39.29 | $10.14 | 49800 |
| 2024-07-05 | -39.29 | $10.14 | 162900 |
| 2024-07-03 | -15.38 | $10.19 | 37807 |
| 2024-07-02 | -30.77 | $10.15 | 70828 |
| 2024-07-01 | -29.63 | $10.15 | 183800 |
| 2024-06-28 | -6.25 | $10.21 | 77147 |
| 2024-06-27 | -30.30 | $10.13 | 101528 |
| 2024-06-26 | -30.56 | $10.12 | 80148 |
| 2024-06-25 | -44.44 | $10.07 | 53322 |
| 2024-06-24 | -50.00 | $10.05 | 64930 |
| 2024-06-21 | -50.00 | $10.05 | 36244 |
| 2024-06-20 | -47.22 | $10.06 | 67700 |
| 2024-06-18 | -36.11 | $10.10 | 54113 |
| 2024-06-17 | -38.89 | $10.09 | 58714 |
| 2024-06-14 | -36.11 | $10.10 | 48440 |
| 2024-06-13 | -13.89 | $10.18 | 97200 |
| 2024-06-12 | -22.22 | $10.15 | 70700 |
| 2024-06-11 | 0.00 | $10.12 | 73100 |
| 2024-06-10 | -20.00 | $10.07 | 92600 |
| 2024-06-07 | -46.15 | $10.01 | 59000 |
| 2024-06-06 | -30.77 | $10.05 | 57910 |
| 2024-06-05 | -26.92 | $10.06 | 87813 |
| 2024-06-04 | -42.86 | $10.03 | 68740 |
| 2024-06-03 | -50.00 | $10.01 | 113934 |
| 2024-05-31 | -75.00 | $9.94 | 90104 |
| 2024-05-30 | -89.29 | $9.90 | 46300 |
| 2024-05-29 | -92.86 | $9.89 | 203700 |
| 2024-05-28 | -84.00 | $9.94 | 119605 |
| 2024-05-24 | -52.00 | $10.02 | 77500 |
| 2024-05-23 | -56.00 | $10.01 | 72123 |
| 2024-05-22 | -52.00 | $10.02 | 183821 |
| 2024-05-21 | -28.00 | $10.08 | 67949 |
| 2024-05-20 | -28.00 | $10.08 | 105800 |
| 2024-05-17 | -32.00 | $10.07 | 70348 |
| 2024-05-16 | -40.00 | $10.05 | 80916 |
| 2024-05-15 | -36.00 | $10.06 | 136200 |
| 2024-05-14 | -52.00 | $10.02 | 99727 |
| 2024-05-13 | -35.71 | $10.05 | 112835 |
| 2024-05-10 | -28.57 | $10.07 | 98300 |
| 2024-05-09 | -7.14 | $10.13 | 84416 |
| 2024-05-08 | -10.71 | $10.12 | 45600 |
| 2024-05-07 | -23.33 | $10.10 | 125340 |
| 2024-05-06 | -47.22 | $10.06 | 89700 |
| 2024-05-03 | -56.76 | $10.03 | 226300 |
| 2024-05-02 | -70.27 | $9.98 | 40200 |
| 2024-05-01 | -80.49 | $9.95 | 117524 |
| 2024-04-30 | -87.80 | $9.92 | 50700 |
| 2024-04-29 | -80.49 | $9.95 | 51905 |
| 2024-04-26 | -82.61 | $9.95 | 66232 |
| 2024-04-25 | -85.11 | $9.94 | 40746 |
| 2024-04-24 | -74.47 | $9.99 | 69200 |
| 2024-04-23 | -68.09 | $10.02 | 101800 |
| 2024-04-22 | -87.23 | $9.93 | 98700 |
| 2024-04-19 | -82.00 | $9.96 | 58132 |
| 2024-04-18 | -84.00 | $9.95 | 71501 |
| 2024-04-17 | -76.47 | $9.99 | 84349 |
| 2024-04-16 | -87.72 | $9.94 | 79208 |
| 2024-04-15 | -98.04 | $9.94 | 62135 |
| 2024-04-12 | -97.67 | $10.02 | 59624 |
| 2024-04-11 | -90.24 | $10.07 | 56800 |
| 2024-04-10 | -97.67 | $10.06 | 51700 |
| 2024-04-09 | -77.14 | $10.21 | 56546 |
| 2024-04-08 | -82.86 | $10.19 | 98101 |
| 2024-04-05 | -94.29 | $10.15 | 31100 |
| 2024-04-04 | -87.88 | $10.19 | 92500 |
| 2024-04-03 | -90.91 | $10.18 | 116900 |
| 2024-04-02 | -75.76 | $10.23 | 109900 |
| 2024-04-01 | -85.19 | $10.25 | 95729 |
| 2024-03-28 | -55.56 | $10.33 | 126422 |
| 2024-03-27 | -62.96 | $10.31 | 118014 |
| 2024-03-26 | -85.19 | $10.25 | 72721 |
| 2024-03-25 | -79.31 | $10.25 | 128200 |
| 2024-03-22 | -58.62 | $10.31 | 126200 |
| 2024-03-21 | -55.17 | $10.32 | 46531 |
| 2024-03-20 | -44.83 | $10.35 | 86211 |
| 2024-03-19 | -37.93 | $10.37 | 40300 |
| 2024-03-18 | -20.69 | $10.42 | 108302 |
| 2024-03-15 | -48.28 | $10.34 | 42600 |
| 2024-03-14 | -58.62 | $10.31 | 110500 |
| 2024-03-13 | -22.58 | $10.41 | 113940 |
| 2024-03-12 | -13.33 | $10.43 | 115700 |
| 2024-03-11 | -6.67 | $10.45 | 75300 |
| 2024-03-08 | -6.90 | $10.44 | 100026 |
| 2024-03-07 | -3.85 | $10.42 | 79203 |
| 2024-03-06 | -15.38 | $10.39 | 46033 |
| 2024-03-05 | -28.13 | $10.34 | 71100 |
| 2024-03-04 | -23.53 | $10.35 | 50300 |
| 2024-03-01 | -20.59 | $10.36 | 86800 |
| 2024-02-29 | -44.12 | $10.28 | 98631 |
| 2024-02-28 | -36.11 | $10.30 | 63701 |
| 2024-02-27 | -55.56 | $10.23 | 120031 |
| 2024-02-26 | -37.21 | $10.27 | 122700 |
| 2024-02-23 | -15.91 | $10.36 | 66900 |
| 2024-02-22 | -5.00 | $10.37 | 72100 |
| 2024-02-21 | -6.67 | $10.35 | 73903 |
| 2024-02-20 | -9.09 | $10.33 | 62600 |
| 2024-02-16 | -15.91 | $10.30 | 65500 |
| 2024-02-15 | -6.67 | $10.33 | 130223 |
| 2024-02-14 | -15.09 | $10.22 | 73700 |
| 2024-02-13 | -15.09 | $10.22 | 124325 |
| 2024-02-12 | -3.77 | $10.28 | 93135 |
| 2024-02-09 | -15.09 | $10.22 | 139000 |
| 2024-02-08 | -22.64 | $10.18 | 161300 |
| 2024-02-07 | -9.43 | $10.25 | 55600 |
| 2024-02-06 | -12.73 | $10.25 | 80600 |
| 2024-02-05 | -39.29 | $10.11 | 151611 |
| 2024-02-02 | -28.57 | $10.17 | 133402 |
| 2024-02-01 | -5.36 | $10.30 | 197300 |
| 2024-01-31 | -39.29 | $10.11 | 303100 |
| 2024-01-30 | -44.64 | $10.08 | 73800 |
| 2024-01-29 | -41.07 | $10.10 | 95900 |
| 2024-01-26 | -60.71 | $9.99 | 174800 |
| 2024-01-25 | -51.79 | $10.04 | 100331 |
| 2024-01-24 | -64.29 | $9.97 | 107817 |
| 2024-01-23 | -67.86 | $9.95 | 131736 |
| 2024-01-22 | -62.50 | $9.98 | 147017 |
| 2024-01-19 | -80.36 | $9.88 | 110823 |
| 2024-01-18 | -94.12 | $9.85 | 173331 |
| 2024-01-17 | -90.20 | $9.87 | 236200 |
| 2024-01-16 | -88.64 | $9.94 | 220800 |
| 2024-01-12 | -71.43 | $10.08 | 149800 |
| 2024-01-11 | -55.81 | $10.09 | 141601 |
| 2024-01-10 | -41.86 | $10.15 | 162400 |
| 2024-01-09 | -23.26 | $10.23 | 72700 |
| 2024-01-08 | -2.33 | $10.32 | 87334 |
| 2024-01-05 | -10.26 | $10.25 | 48819 |
| 2024-01-04 | 0.00 | $10.29 | 115900 |
| 2024-01-03 | -12.82 | $10.24 | 227300 |
| 2024-01-02 | -25.64 | $10.19 | 92400 |
| 2023-12-29 | -46.81 | $10.07 | 233111 |
| 2023-12-28 | -46.94 | $10.06 | 203935 |
| 2023-12-27 | -40.38 | $10.08 | 219300 |
| 2023-12-26 | -41.94 | $10.03 | 198800 |
| 2023-12-22 | -33.33 | $10.08 | 215662 |
| 2023-12-21 | -30.16 | $10.10 | 269600 |
| 2023-12-20 | -33.33 | $10.08 | 245704 |
| 2023-12-19 | -14.29 | $10.20 | 200400 |
| 2023-12-18 | -28.57 | $10.11 | 189700 |
| 2023-12-15 | 0.00 | $10.28 | 108837 |
| 2023-12-14 | 0.00 | $10.23 | 146421 |
| 2023-12-13 | -7.04 | $10.03 | 148900 |
| 2023-12-12 | -12.82 | $9.98 | 195400 |
| 2023-12-11 | -8.14 | $10.01 | 143428 |
| 2023-12-08 | -6.98 | $10.02 | 178318 |
| 2023-12-07 | 0.00 | $10.08 | 139940 |
| 2023-12-06 | -11.11 | $9.94 | 111100 |
| 2023-12-05 | -11.11 | $9.93 | 156044 |
| 2023-12-04 | -13.00 | $9.90 | 159336 |
| 2023-12-01 | -4.00 | $9.99 | 191307 |
| 2023-11-30 | -9.71 | $9.82 | 160529 |
| 2023-11-29 | -2.48 | $9.89 | 190900 |
| 2023-11-28 | -6.14 | $9.73 | 98008 |
| 2023-11-27 | -10.00 | $9.68 | 135940 |
| 2023-11-24 | -7.26 | $9.71 | 178300 |
| 2023-11-22 | -3.23 | $9.75 | 187115 |
| 2023-11-21 | -4.88 | $9.72 | 306617 |
| 2023-11-20 | -3.25 | $9.74 | 178546 |
| 2023-11-17 | -4.88 | $9.72 | 277341 |
| 2023-11-16 | -7.32 | $9.69 | 230414 |
| 2023-11-15 | -4.26 | $9.45 | 160213 |
| 2023-11-14 | -6.82 | $9.37 | 80800 |
| 2023-11-13 | -12.50 | $9.25 | 81715 |
| 2023-11-10 | -15.00 | $9.23 | 191630 |
| 2023-11-09 | -11.25 | $9.26 | 159400 |
| 2023-11-08 | -1.27 | $9.33 | 165100 |
| 2023-11-07 | 0.00 | $9.29 | 127301 |
| 2023-11-06 | -10.34 | $9.07 | 115925 |
| 2023-11-03 | -6.90 | $9.09 | 195800 |
| 2023-11-02 | -24.07 | $8.96 | 187500 |
| 2023-11-01 | -46.30 | $8.84 | 124000 |
| 2023-10-31 | -72.22 | $8.70 | 95600 |
| 2023-10-30 | -81.48 | $8.65 | 153500 |
| 2023-10-27 | -85.19 | $8.63 | 154300 |
| 2023-10-26 | -87.04 | $8.62 | 140523 |
| 2023-10-25 | -100.00 | $8.59 | 108534 |
| 2023-10-24 | -86.54 | $8.71 | 146803 |
| 2023-10-23 | -100.00 | $8.64 | 160900 |
| 2023-10-20 | -98.39 | $8.75 | 121435 |
| 2023-10-19 | -98.51 | $8.77 | 119100 |
| 2023-10-18 | -98.36 | $8.83 | 58800 |
| 2023-10-17 | -96.77 | $8.86 | 77920 |
| 2023-10-16 | -89.83 | $8.93 | 104839 |
| 2023-10-13 | -77.97 | $9.00 | 110500 |
| 2023-10-12 | -74.58 | $9.02 | 93626 |
| 2023-10-11 | -64.41 | $9.08 | 76300 |
| 2023-10-10 | -80.95 | $8.99 | 179700 |
| 2023-10-09 | -73.85 | $9.04 | 103648 |
| 2023-10-06 | -90.28 | $8.94 | 147400 |
| 2023-10-05 | -86.30 | $8.97 | 172006 |
| 2023-10-04 | -80.82 | $9.01 | 137739 |
| 2023-10-03 | -90.67 | $8.94 | 133000 |
| 2023-10-02 | -91.03 | $8.94 | 261340 |
| 2023-09-29 | -100.00 | $8.87 | 211612 |
| 2023-09-28 | -97.53 | $8.89 | 206522 |
| 2023-09-27 | -98.61 | $8.97 | 172314 |
| 2023-09-26 | -94.83 | $9.13 | 113517 |
| 2023-09-25 | -93.75 | $9.23 | 304923 |
| 2023-09-22 | -84.85 | $9.40 | 157200 |
| 2023-09-21 | -96.97 | $9.36 | 76135 |
| 2023-09-20 | -75.76 | $9.43 | 77015 |
| 2023-09-19 | -75.76 | $9.43 | 158633 |
| 2023-09-18 | -89.66 | $9.42 | 140400 |
| 2023-09-15 | -92.59 | $9.43 | 84600 |
| 2023-09-14 | -100.00 | $9.42 | 58600 |
| 2023-09-13 | -81.82 | $9.49 | 262000 |
| 2023-09-12 | -100.00 | $9.47 | 431000 |
| 2023-09-11 | -96.55 | $9.52 | 147229 |
| 2023-09-08 | -82.14 | $9.59 | 75213 |
| 2023-09-07 | -87.50 | $9.58 | 92900 |
| 2023-09-06 | -87.50 | $9.58 | 102349 |
| 2023-09-05 | -78.13 | $9.61 | 137823 |
| 2023-09-01 | -68.75 | $9.64 | 111800 |
| 2023-08-31 | -59.38 | $9.67 | 153600 |
| 2023-08-30 | -83.78 | $9.60 | 65616 |
| 2023-08-29 | -83.33 | $9.62 | 133500 |
| 2023-08-28 | -100.00 | $9.54 | 88400 |
| 2023-08-25 | -100.00 | $9.54 | 68200 |
| 2023-08-24 | -100.00 | $9.54 | 133242 |
| 2023-08-23 | -89.83 | $9.62 | 102732 |
| 2023-08-22 | -100.00 | $9.56 | 95400 |
| 2023-08-21 | -94.92 | $9.59 | 113700 |
| 2023-08-18 | -92.98 | $9.62 | 87300 |
| 2023-08-17 | -100.00 | $9.64 | 155640 |
| 2023-08-16 | -97.92 | $9.68 | 208913 |
| 2023-08-15 | -87.50 | $9.74 | 116300 |
| 2023-08-14 | -85.42 | $9.75 | 145900 |
| 2023-08-11 | -75.00 | $9.80 | 100040 |
| 2023-08-10 | -81.25 | $9.77 | 195414 |
| 2023-08-09 | -75.00 | $9.80 | 102644 |
| 2023-08-08 | -81.25 | $9.77 | 221308 |
| 2023-08-07 | -93.75 | $9.71 | 166600 |
| 2023-08-04 | -97.44 | $9.78 | 236400 |
| 2023-08-03 | -100.00 | $9.79 | 153500 |
| 2023-08-02 | -47.22 | $9.99 | 110400 |
| 2023-08-01 | -25.00 | $10.07 | 91400 |
| 2023-07-31 | -13.89 | $10.11 | 83400 |
| 2023-07-28 | -25.00 | $10.07 | 107722 |
| 2023-07-27 | -36.11 | $10.03 | 109900 |
| 2023-07-26 | -11.11 | $10.12 | 41300 |
| 2023-07-25 | -22.22 | $10.08 | 70000 |
| 2023-07-24 | -13.89 | $10.11 | 105500 |
| 2023-07-21 | -13.89 | $10.11 | 60900 |
| 2023-07-20 | -25.00 | $10.07 | 101225 |
| 2023-07-19 | -16.67 | $10.10 | 108245 |
| 2023-07-18 | -3.57 | $10.07 | 102600 |
| 2023-07-17 | -8.00 | $10.03 | 95600 |
| 2023-07-14 | -26.92 | $9.98 | 165312 |
| 2023-07-13 | -13.79 | $10.01 | 83100 |
| 2023-07-12 | -13.79 | $10.01 | 67900 |
| 2023-07-11 | -31.03 | $9.96 | 66148 |
| 2023-07-10 | -37.93 | $9.94 | 67700 |
| 2023-07-07 | -44.83 | $9.92 | 83900 |
| 2023-07-06 | -51.72 | $9.90 | 145128 |
| 2023-07-05 | -24.14 | $9.98 | 54500 |
| 2023-07-03 | -14.29 | $10.00 | 72000 |
| 2023-06-30 | -31.43 | $9.94 | 126900 |
| 2023-06-29 | -31.43 | $9.94 | 119900 |
| 2023-06-28 | -11.43 | $10.01 | 115800 |
| 2023-06-27 | -11.11 | $9.97 | 88200 |
| 2023-06-26 | -15.63 | $9.92 | 86200 |
| 2023-06-23 | -21.62 | $9.89 | 122600 |
| 2023-06-22 | -28.57 | $9.85 | 128400 |
| 2023-06-21 | -22.86 | $9.87 | 141138 |
| 2023-06-20 | -25.71 | $9.86 | 193300 |
| 2023-06-16 | -37.14 | $9.82 | 93600 |
| 2023-06-15 | -35.14 | $9.84 | 140121 |
| 2023-06-14 | -43.24 | $9.81 | 89935 |
| 2023-06-13 | -43.24 | $9.81 | 103600 |
| 2023-06-12 | -24.32 | $9.88 | 54000 |
| 2023-06-09 | -24.32 | $9.88 | 108200 |
| 2023-06-08 | -21.62 | $9.89 | 117343 |
| 2023-06-07 | -46.15 | $9.81 | 88604 |
| 2023-06-06 | -35.90 | $9.85 | 65827 |
| 2023-06-05 | -48.72 | $9.80 | 90708 |
| 2023-06-02 | -63.41 | $9.75 | 43722 |
| 2023-06-01 | -43.90 | $9.83 | 65300 |
| 2023-05-31 | -65.85 | $9.74 | 97642 |
| 2023-05-30 | -73.17 | $9.71 | 118409 |
| 2023-05-26 | -78.05 | $9.69 | 65300 |
| 2023-05-25 | -86.00 | $9.67 | 64432 |
| 2023-05-24 | -100.00 | $9.60 | 63533 |
| 2023-05-23 | -94.59 | $9.75 | 76600 |
| 2023-05-22 | -96.97 | $9.78 | 116900 |
| 2023-05-19 | -89.66 | $9.84 | 75400 |
| 2023-05-18 | -75.86 | $9.88 | 188800 |
| 2023-05-17 | -51.72 | $9.95 | 134600 |
| 2023-05-16 | -75.86 | $9.88 | 196100 |
| 2023-05-15 | -72.41 | $9.89 | 302438 |
| 2023-05-12 | -82.35 | $9.87 | 73928 |
| 2023-05-11 | -77.50 | $9.90 | 121800 |
| 2023-05-10 | -69.05 | $9.94 | 219200 |
| 2023-05-09 | -84.44 | $9.88 | 210100 |
| 2023-05-08 | -77.78 | $9.91 | 247500 |
| 2023-05-05 | -66.67 | $9.96 | 149721 |
| 2023-05-04 | -81.25 | $9.90 | 124800 |
| 2023-05-03 | -100.00 | $9.86 | 146700 |
| 2023-05-02 | -76.19 | $9.97 | 85924 |
| 2023-05-01 | -88.10 | $9.92 | 95308 |
| 2023-04-28 | -57.14 | $10.05 | 60600 |
| 2023-04-27 | -66.67 | $10.01 | 74800 |
| 2023-04-26 | -71.43 | $9.99 | 116900 |
| 2023-04-25 | -80.95 | $9.95 | 105431 |
| 2023-04-24 | -73.81 | $9.98 | 64100 |
| 2023-04-21 | -78.57 | $9.96 | 46400 |
| 2023-04-20 | -65.91 | $10.00 | 57246 |
| 2023-04-19 | -86.36 | $9.91 | 145009 |
| 2023-04-18 | -65.91 | $10.00 | 134309 |
| 2023-04-17 | -45.45 | $10.09 | 130300 |
| 2023-04-14 | -34.09 | $10.14 | 78000 |
| 2023-04-13 | -18.18 | $10.21 | 143600 |
| 2023-04-12 | -13.64 | $10.23 | 162021 |
| 2023-04-11 | -25.00 | $10.18 | 65600 |
| 2023-04-10 | -29.55 | $10.16 | 73900 |
| 2023-04-06 | -22.73 | $10.19 | 105100 |
| 2023-04-05 | 0.00 | $10.23 | 70138 |
| 2023-04-04 | -34.21 | $10.10 | 51413 |
| 2023-04-03 | -26.32 | $10.13 | 91115 |
| 2023-03-31 | -5.26 | $10.21 | 96638 |
| 2023-03-30 | -47.37 | $10.05 | 125600 |
| 2023-03-29 | -61.54 | $9.99 | 88500 |
| 2023-03-28 | -64.10 | $9.98 | 60500 |
| 2023-03-27 | -69.23 | $9.96 | 77700 |
| 2023-03-24 | -79.49 | $9.92 | 94327 |
| 2023-03-23 | -94.87 | $9.86 | 179500 |
| 2023-03-22 | -74.36 | $9.94 | 100543 |
| 2023-03-21 | -74.36 | $9.94 | 115119 |
| 2023-03-20 | -58.97 | $10.00 | 84104 |
| 2023-03-17 | -51.28 | $10.03 | 143700 |
| 2023-03-16 | -57.14 | $10.05 | 118445 |
| 2023-03-15 | -58.18 | $10.07 | 94200 |
| 2023-03-14 | -59.02 | $10.09 | 132100 |
| 2023-03-13 | -58.82 | $10.12 | 277103 |
| 2023-03-10 | -65.28 | $10.09 | 177425 |
| 2023-03-09 | -72.62 | $10.07 | 239000 |
| 2023-03-08 | -84.52 | $9.97 | 174700 |
| 2023-03-07 | -91.67 | $9.91 | 169000 |
| 2023-03-06 | -92.86 | $9.90 | 97200 |
| 2023-03-03 | -89.53 | $9.93 | 66020 |
| 2023-03-02 | -96.63 | $9.87 | 99248 |
| 2023-03-01 | -94.12 | $9.93 | 106513 |
| 2023-02-28 | -97.65 | $9.90 | 285121 |
| 2023-02-27 | -98.75 | $9.94 | 144800 |
| 2023-02-24 | -100.00 | $9.95 | 95616 |
| 2023-02-23 | -92.00 | $10.04 | 30519 |
| 2023-02-22 | -93.33 | $10.03 | 91300 |
| 2023-02-21 | -100.00 | $9.98 | 88139 |
| 2023-02-17 | -91.04 | $10.12 | 92719 |
| 2023-02-16 | -100.00 | $10.15 | 156100 |
| 2023-02-15 | -83.33 | $10.38 | 188230 |
| 2023-02-14 | -89.47 | $10.39 | 87900 |
| 2023-02-13 | -65.12 | $10.45 | 97300 |
| 2023-02-10 | -60.47 | $10.47 | 80000 |
| 2023-02-09 | -41.30 | $10.54 | 72300 |
| 2023-02-08 | -35.42 | $10.56 | 89646 |
| 2023-02-07 | -35.29 | $10.55 | 141900 |
| 2023-02-06 | -45.10 | $10.50 | 127100 |
| 2023-02-03 | -18.33 | $10.62 | 65025 |
| 2023-02-02 | 0.00 | $10.73 | 141700 |
| 2023-02-01 | -3.85 | $10.62 | 101530 |
| 2023-01-31 | -7.27 | $10.60 | 126005 |
| 2023-01-30 | -15.15 | $10.54 | 78822 |
| 2023-01-27 | -15.94 | $10.53 | 87700 |
| 2023-01-26 | -19.74 | $10.49 | 110800 |
| 2023-01-25 | -15.79 | $10.52 | 89300 |
| 2023-01-24 | -5.26 | $10.60 | 97438 |
| 2023-01-23 | -3.95 | $10.61 | 81031 |
| 2023-01-20 | -5.26 | $10.60 | 93800 |
| 2023-01-19 | -12.50 | $10.51 | 116800 |
| 2023-01-18 | -11.29 | $10.43 | 155603 |
| 2023-01-17 | -14.29 | $10.36 | 106000 |
| 2023-01-13 | -12.50 | $10.37 | 131200 |
| 2023-01-12 | 0.00 | $10.40 | 168600 |
| 2023-01-11 | -14.89 | $10.28 | 163542 |
| 2023-01-10 | -20.00 | $10.24 | 54200 |
| 2023-01-09 | -8.89 | $10.29 | 127800 |
| 2023-01-06 | -22.73 | $10.22 | 150600 |
| 2023-01-05 | -50.00 | $10.12 | 115317 |
| 2023-01-04 | -31.25 | $10.21 | 53600 |
| 2023-01-03 | -43.75 | $10.15 | 56400 |
| 2022-12-30 | -62.50 | $10.06 | 404200 |
| 2022-12-29 | -59.65 | $10.11 | 441435 |
| 2022-12-28 | -96.49 | $9.90 | 424800 |
| 2022-12-27 | -98.15 | $9.92 | 301116 |
| 2022-12-23 | -93.88 | $9.99 | 130300 |
| 2022-12-22 | -91.30 | $10.03 | 232300 |
| 2022-12-21 | -84.78 | $10.06 | 215900 |
| 2022-12-20 | -82.00 | $10.04 | 343600 |
| 2022-12-19 | -66.67 | $10.03 | 312403 |
| 2022-12-16 | -56.00 | $10.03 | 229809 |
| 2022-12-15 | -41.86 | $10.09 | 353206 |
| 2022-12-14 | -31.11 | $10.17 | 224200 |
| 2022-12-13 | -28.71 | $10.16 | 243000 |
| 2022-12-12 | -30.19 | $10.13 | 233138 |
| 2022-12-09 | -35.85 | $10.07 | 93700 |
| 2022-12-08 | -27.52 | $10.15 | 189500 |
| 2022-12-07 | -12.60 | $10.29 | 100516 |
| 2022-12-06 | -11.81 | $10.30 | 206000 |
| 2022-12-05 | -21.09 | $10.18 | 200500 |
| 2022-12-02 | -18.66 | $10.20 | 254600 |
| 2022-12-01 | -9.22 | $10.32 | 303900 |
| 2022-11-30 | 0.00 | $10.42 | 218400 |
| 2022-11-29 | -1.65 | $10.23 | 148538 |
| 2022-11-28 | -2.61 | $10.16 | 373726 |
| 2022-11-25 | -6.31 | $10.08 | 42909 |
| 2022-11-23 | -2.80 | $10.08 | 142583 |
| 2022-11-22 | -1.94 | $10.05 | 182400 |
| 2022-11-21 | -3.37 | $9.90 | 311516 |
| 2022-11-18 | 0.00 | $9.82 | 133427 |
| 2022-11-17 | -12.16 | $9.69 | 145100 |
| 2022-11-16 | -5.00 | $9.61 | 159300 |
| 2022-11-15 | -21.05 | $9.49 | 133222 |
| 2022-11-14 | -46.15 | $9.39 | 152400 |
| 2022-11-11 | -20.00 | $9.56 | 84705 |
| 2022-11-10 | -30.77 | $9.49 | 146608 |
| 2022-11-09 | -75.38 | $9.20 | 112415 |
| 2022-11-08 | -73.53 | $9.22 | 199332 |
| 2022-11-07 | -78.57 | $9.19 | 118300 |
| 2022-11-04 | -84.29 | $9.15 | 142540 |
| 2022-11-03 | -94.29 | $9.08 | 156800 |
| 2022-11-02 | -87.14 | $9.13 | 202000 |
| 2022-11-01 | -91.43 | $9.10 | 132200 |
| 2022-10-31 | -97.22 | $9.06 | 215322 |
| 2022-10-28 | -86.11 | $9.14 | 189633 |
| 2022-10-27 | -90.28 | $9.11 | 201700 |
| 2022-10-26 | -88.33 | $9.23 | 295023 |
| 2022-10-25 | -98.28 | $9.20 | 283400 |
| 2022-10-24 | -98.18 | $9.23 | 348820 |
| 2022-10-21 | -100.00 | $9.42 | 135500 |
| 2022-10-20 | -84.62 | $9.52 | 170044 |
| 2022-10-19 | -89.80 | $9.51 | 452600 |
| 2022-10-18 | -70.37 | $9.62 | 140929 |
| 2022-10-17 | -72.22 | $9.61 | 175420 |
| 2022-10-14 | -82.54 | $9.57 | 153900 |
| 2022-10-13 | -78.13 | $9.60 | 129449 |
| 2022-10-12 | -69.51 | $9.71 | 62525 |
| 2022-10-11 | -72.22 | $9.71 | 68119 |
| 2022-10-10 | -79.59 | $9.66 | 67200 |
| 2022-10-07 | -81.98 | $9.66 | 106300 |
| 2022-10-06 | -81.98 | $9.66 | 139244 |
| 2022-10-05 | -86.61 | $9.61 | 152227 |
| 2022-10-04 | -83.93 | $9.64 | 156100 |
| 2022-10-03 | -87.72 | $9.60 | 412700 |
| 2022-09-30 | -94.26 | $9.53 | 171600 |
| 2022-09-29 | -99.15 | $9.52 | 148600 |
| 2022-09-28 | -83.85 | $9.73 | 190930 |
| 2022-09-27 | -91.11 | $9.64 | 196600 |
| 2022-09-26 | -100.00 | $9.61 | 253600 |
| 2022-09-23 | -96.12 | $9.76 | 164139 |
| 2022-09-22 | -99.16 | $9.84 | 75300 |
| 2022-09-21 | -96.52 | $9.95 | 82500 |
| 2022-09-20 | -98.25 | $9.94 | 244300 |
| 2022-09-19 | -96.26 | $10.03 | 282037 |
| 2022-09-16 | -96.52 | $10.07 | 109302 |
| 2022-09-15 | -97.41 | $10.14 | 154810 |
| 2022-09-14 | -99.05 | $10.26 | 123800 |
| 2022-09-13 | -96.19 | $10.37 | 114700 |
| 2022-09-12 | -95.19 | $10.46 | 142321 |
| 2022-09-09 | -91.67 | $10.50 | 124700 |
| 2022-09-08 | -90.91 | $10.51 | 114800 |
| 2022-09-07 | -86.61 | $10.56 | 151343 |
| 2022-09-06 | -92.86 | $10.49 | 240300 |
| 2022-09-02 | -94.90 | $10.60 | 95703 |
| 2022-09-01 | -93.88 | $10.61 | 135400 |
| 2022-08-31 | -91.11 | $10.71 | 164600 |
| 2022-08-30 | -97.56 | $10.73 | 133100 |
| 2022-08-29 | -97.37 | $10.79 | 108700 |
| 2022-08-26 | -84.21 | $10.89 | 94941 |
| 2022-08-25 | -75.00 | $10.96 | 147848 |
| 2022-08-24 | -67.11 | $11.02 | 78843 |
| 2022-08-23 | -75.00 | $10.96 | 258947 |
| 2022-08-22 | -90.48 | $10.96 | 155800 |
| 2022-08-19 | -74.60 | $11.06 | 52348 |
| 2022-08-18 | -47.62 | $11.23 | 74800 |
| 2022-08-17 | -47.62 | $11.23 | 123217 |
| 2022-08-16 | -31.75 | $11.33 | 77033 |
| 2022-08-15 | -17.46 | $11.42 | 218543 |
| 2022-08-12 | -19.05 | $11.41 | 107600 |
| 2022-08-11 | -19.05 | $11.41 | 113500 |
| 2022-08-10 | -9.52 | $11.47 | 131100 |
| 2022-08-09 | -21.88 | $11.39 | 81100 |
| 2022-08-08 | -17.19 | $11.42 | 119800 |
| 2022-08-05 | -29.69 | $11.34 | 191700 |
| 2022-08-04 | -4.55 | $11.50 | 111800 |
| 2022-08-03 | -3.28 | $11.46 | 151827 |
| 2022-08-02 | -18.97 | $11.34 | 121400 |
| 2022-08-01 | -6.56 | $11.34 | 121800 |
| 2022-07-29 | -12.50 | $11.25 | 235142 |
| 2022-07-28 | -11.48 | $11.18 | 203303 |
| 2022-07-27 | -21.33 | $11.09 | 138204 |
| 2022-07-26 | -27.27 | $11.04 | 118417 |
| 2022-07-25 | -36.36 | $10.97 | 169800 |
| 2022-07-22 | -29.87 | $11.02 | 319729 |
| 2022-07-21 | -31.65 | $11.00 | 126200 |
| 2022-07-20 | -30.23 | $10.99 | 60307 |
| 2022-07-19 | -26.67 | $11.01 | 148600 |
| 2022-07-18 | -24.44 | $11.03 | 89000 |
| 2022-07-15 | -23.33 | $11.04 | 140300 |
| 2022-07-14 | -25.56 | $11.02 | 112921 |
| 2022-07-13 | -11.11 | $11.15 | 164435 |
| 2022-07-12 | -25.51 | $11.08 | 180938 |
| 2022-07-11 | -50.32 | $11.13 | 163800 |
| 2022-07-08 | -64.00 | $10.98 | 92300 |
| 2022-07-07 | -64.48 | $11.00 | 231400 |
| 2022-07-06 | -67.96 | $11.01 | 241743 |
| 2022-07-05 | -71.50 | $10.94 | 282500 |
| 2022-07-01 | -77.03 | $10.86 | 300900 |
| 2022-06-30 | -83.83 | $10.73 | 241300 |
| 2022-06-29 | -84.93 | $10.76 | 272300 |
| 2022-06-28 | -91.54 | $10.58 | 227300 |
| 2022-06-27 | -91.58 | $10.58 | 245900 |
| 2022-06-24 | -88.28 | $10.67 | 263400 |
| 2022-06-23 | -88.64 | $10.66 | 396516 |
| 2022-06-22 | -95.97 | $10.46 | 229200 |
| 2022-06-21 | -99.27 | $10.37 | 253700 |
| 2022-06-17 | -90.07 | $10.63 | 275049 |
| 2022-06-16 | -98.53 | $10.40 | 381443 |
| 2022-06-15 | -92.40 | $10.77 | 228839 |
| 2022-06-14 | -98.22 | $10.87 | 183000 |
| 2022-06-13 | -94.20 | $11.13 | 199728 |
| 2022-06-10 | -88.48 | $11.39 | 438838 |
| 2022-06-09 | -59.16 | $11.95 | 81600 |
| 2022-06-08 | -48.69 | $12.15 | 88600 |
| 2022-06-07 | -46.60 | $12.19 | 141700 |
| 2022-06-06 | -41.88 | $12.28 | 77735 |
| 2022-06-03 | -34.03 | $12.43 | 146400 |
| 2022-06-02 | -29.32 | $12.52 | 238803 |
| 2022-06-01 | -16.23 | $12.77 | 105421 |
| 2022-05-31 | -8.90 | $12.91 | 78900 |
| 2022-05-27 | -11.52 | $12.86 | 99400 |
| 2022-05-26 | -9.57 | $12.87 | 350100 |
| 2022-05-25 | -19.83 | $12.14 | 251800 |
| 2022-05-24 | -71.90 | $11.51 | 182020 |
| 2022-05-23 | -79.34 | $11.42 | 147900 |
| 2022-05-20 | -90.91 | $11.28 | 118418 |
| 2022-05-19 | -95.04 | $11.23 | 269500 |
| 2022-05-18 | -99.08 | $11.30 | 320141 |
| 2022-05-17 | -71.74 | $11.72 | 93400 |
| 2022-05-16 | -52.17 | $11.90 | 75607 |
| 2022-05-13 | -59.78 | $11.83 | 115716 |
| 2022-05-12 | -33.70 | $12.07 | 73600 |
| 2022-05-11 | -42.39 | $11.99 | 99436 |
| 2022-05-10 | -7.89 | $12.16 | 189800 |
| 2022-05-09 | -15.38 | $11.90 | 239100 |
| 2022-05-06 | -19.23 | $11.88 | 170204 |
| 2022-05-05 | -46.88 | $11.80 | 162521 |
| 2022-05-04 | -54.41 | $11.77 | 125800 |
| 2022-05-03 | -68.29 | $11.72 | 162023 |
| 2022-05-02 | -74.39 | $11.67 | 154900 |
| 2022-04-29 | -71.95 | $11.69 | 210010 |
| 2022-04-28 | -75.61 | $11.66 | 157900 |
| 2022-04-27 | -87.80 | $11.56 | 148510 |
| 2022-04-26 | -80.49 | $11.62 | 162600 |
| 2022-04-25 | -83.72 | $11.60 | 163900 |
| 2022-04-22 | -79.12 | $11.67 | 178100 |
| 2022-04-21 | -80.37 | $11.69 | 185100 |
| 2022-04-20 | -76.64 | $11.73 | 191047 |
| 2022-04-19 | -98.23 | $11.50 | 189512 |
| 2022-04-18 | -96.69 | $11.55 | 129400 |
| 2022-04-14 | -97.52 | $11.59 | 219200 |
| 2022-04-13 | -98.28 | $11.63 | 134840 |
| 2022-04-12 | -91.15 | $11.76 | 193600 |
| 2022-04-11 | -97.52 | $11.77 | 193600 |
| 2022-04-08 | -93.64 | $11.92 | 117233 |
| 2022-04-07 | -92.25 | $11.96 | 149327 |
| 2022-04-06 | -94.59 | $12.02 | 213836 |
| 2022-04-05 | -91.67 | $12.10 | 237533 |
| 2022-04-04 | -86.98 | $12.19 | 153109 |
| 2022-04-01 | -86.98 | $12.19 | 242619 |
| 2022-03-31 | -87.63 | $12.18 | 218500 |
| 2022-03-30 | -93.17 | $12.08 | 269549 |
| 2022-03-29 | -92.20 | $12.10 | 290200 |
| 2022-03-28 | -97.54 | $12.01 | 418528 |
| 2022-03-25 | -94.54 | $12.26 | 206513 |
| 2022-03-24 | -99.38 | $12.38 | 103600 |
| 2022-03-23 | -92.45 | $12.52 | 129500 |
| 2022-03-22 | -98.66 | $12.52 | 112800 |
| 2022-03-21 | -91.95 | $12.62 | 103000 |
| 2022-03-18 | -85.23 | $12.72 | 62915 |
| 2022-03-17 | -87.25 | $12.69 | 105100 |
| 2022-03-16 | -92.62 | $12.61 | 238812 |
| 2022-03-15 | -96.15 | $12.74 | 92400 |
| 2022-03-14 | -91.87 | $12.86 | 84734 |
| 2022-03-11 | -85.34 | $13.00 | 83230 |
| 2022-03-10 | -73.28 | $13.14 | 64000 |
| 2022-03-09 | -37.07 | $13.56 | 69800 |
| 2022-03-08 | -23.28 | $13.72 | 70630 |
| 2022-03-07 | -26.72 | $13.68 | 34127 |
| 2022-03-04 | -9.48 | $13.88 | 50147 |
| 2022-03-03 | -12.07 | $13.85 | 51700 |
| 2022-03-02 | -13.01 | $13.90 | 107500 |
| 2022-03-01 | -36.59 | $13.61 | 109245 |
| 2022-02-28 | -53.66 | $13.40 | 82610 |
| 2022-02-25 | -61.79 | $13.30 | 98800 |
| 2022-02-24 | -59.35 | $13.33 | 196400 |
| 2022-02-23 | -92.91 | $12.92 | 89428 |
| 2022-02-22 | -98.21 | $13.00 | 70107 |
| 2022-02-18 | -74.31 | $13.29 | 94405 |
| 2022-02-17 | -80.56 | $13.29 | 69835 |
| 2022-02-16 | -88.96 | $13.19 | 136004 |
| 2022-02-15 | -97.55 | $13.05 | 105815 |
| 2022-02-14 | -98.36 | $13.05 | 210400 |
| 2022-02-11 | -99.35 | $13.51 | 107425 |
| 2022-02-10 | -91.28 | $13.81 | 52238 |
| 2022-02-09 | -83.55 | $13.93 | 59239 |
| 2022-02-08 | -82.58 | $13.95 | 68500 |
| 2022-02-07 | -87.10 | $13.88 | 76800 |
| 2022-02-04 | -97.42 | $13.72 | 75600 |
| 2022-02-03 | -87.18 | $13.88 | 82619 |
| 2022-02-02 | -83.33 | $13.97 | 73538 |
| 2022-02-01 | -87.15 | $13.91 | 58325 |
| 2022-01-31 | -91.53 | $13.84 | 69730 |
| 2022-01-28 | -92.93 | $13.82 | 115700 |
| 2022-01-27 | -90.91 | $13.86 | 109139 |
| 2022-01-26 | -86.87 | $13.94 | 65004 |
| 2022-01-25 | -85.35 | $13.97 | 99700 |
| 2022-01-24 | -89.90 | $13.88 | 178905 |
| 2022-01-21 | -98.01 | $14.18 | 65136 |
| 2022-01-20 | -94.81 | $14.38 | 67000 |
| 2022-01-19 | -91.11 | $14.43 | 153303 |
| 2022-01-18 | -95.28 | $14.65 | 144800 |
| 2022-01-14 | -87.18 | $14.98 | 48600 |
| 2022-01-13 | -93.75 | $15.06 | 85000 |
| 2022-01-12 | -82.81 | $15.13 | 39300 |
| 2022-01-11 | -81.25 | $15.14 | 37424 |
| 2022-01-10 | -93.75 | $15.06 | 42100 |
| 2022-01-07 | -94.83 | $15.11 | 60938 |
| 2022-01-06 | -72.31 | $15.19 | 83445 |
| 2022-01-05 | -61.33 | $15.20 | 87536 |
| 2022-01-04 | -26.21 | $15.39 | 53310 |
| 2022-01-03 | -21.36 | $15.44 | 121445 |
| 2021-12-31 | -11.54 | $15.54 | 69914 |
| 2021-12-30 | -3.30 | $15.50 | 85100 |
| 2021-12-29 | -19.78 | $15.35 | 24900 |
| 2021-12-28 | -19.78 | $15.35 | 34500 |
| 2021-12-27 | -17.58 | $15.37 | 67327 |
| 2021-12-23 | -15.38 | $15.39 | 59224 |
| 2021-12-22 | -18.68 | $15.36 | 19348 |
| 2021-12-21 | -27.47 | $15.28 | 150406 |
| 2021-12-20 | -7.69 | $15.46 | 137400 |
| 2021-12-17 | -11.90 | $15.36 | 29000 |
| 2021-12-16 | -3.85 | $15.37 | 76900 |
| 2021-12-15 | -12.86 | $15.23 | 44044 |
| 2021-12-14 | -21.43 | $15.17 | 50500 |
| 2021-12-13 | -18.57 | $15.19 | 72728 |
| 2021-12-10 | -22.86 | $15.16 | 47115 |
| 2021-12-09 | -37.14 | $15.06 | 28836 |
| 2021-12-08 | -42.86 | $15.02 | 61313 |
| 2021-12-07 | -67.14 | $14.85 | 58300 |
| 2021-12-06 | -92.56 | $14.71 | 92700 |
| 2021-12-03 | -92.56 | $14.71 | 94844 |
| 2021-12-02 | -91.53 | $14.75 | 112600 |
| 2021-12-01 | -91.15 | $14.80 | 96900 |
| 2021-11-30 | -86.73 | $14.85 | 81000 |
| 2021-11-29 | -95.61 | $14.74 | 80900 |
| 2021-11-26 | -84.68 | $14.78 | 51400 |
| 2021-11-24 | -63.64 | $14.92 | 55100 |
| 2021-11-23 | -58.04 | $15.00 | 61600 |
| 2021-11-22 | -47.55 | $15.15 | 42300 |
| 2021-11-19 | -41.96 | $15.23 | 23913 |
| 2021-11-18 | -43.36 | $15.21 | 55520 |
| 2021-11-17 | -48.95 | $15.13 | 31000 |
| 2021-11-16 | -41.96 | $15.23 | 39500 |
| 2021-11-15 | -45.45 | $15.18 | 40900 |
| 2021-11-12 | -50.35 | $15.11 | 44300 |
| 2021-11-11 | -52.45 | $15.08 | 25535 |
| 2021-11-10 | -56.64 | $15.02 | 86214 |
| 2021-11-09 | -48.25 | $15.14 | 59523 |
| 2021-11-08 | -41.96 | $15.23 | 89600 |
| 2021-11-05 | -28.09 | $15.04 | 55305 |
| 2021-11-04 | -46.07 | $14.88 | 46542 |
| 2021-11-03 | -56.18 | $14.79 | 49100 |
| 2021-11-02 | -48.31 | $14.86 | 48600 |
| 2021-11-01 | -55.06 | $14.80 | 88300 |
| 2021-10-29 | -62.92 | $14.73 | 54709 |
| 2021-10-28 | -82.02 | $14.56 | 58500 |
| 2021-10-27 | -93.02 | $14.49 | 162817 |
| 2021-10-26 | -89.71 | $14.68 | 100300 |
| 2021-10-25 | -75.00 | $14.84 | 95526 |
| 2021-10-22 | -73.13 | $14.87 | 76642 |
| 2021-10-21 | -75.34 | $14.87 | 29336 |
| 2021-10-20 | -72.84 | $14.91 | 44112 |
| 2021-10-19 | -69.05 | $14.95 | 43400 |
| 2021-10-18 | -54.12 | $15.08 | 36203 |
| 2021-10-15 | -46.15 | $15.18 | 32524 |
| 2021-10-14 | -50.00 | $15.15 | 87600 |
| 2021-10-13 | -39.39 | $15.29 | 58900 |
| 2021-10-12 | -71.56 | $15.00 | 76100 |
| 2021-10-11 | -89.91 | $14.80 | 52000 |
| 2021-10-08 | -89.91 | $14.80 | 41900 |
| 2021-10-07 | -96.33 | $14.73 | 57226 |
| 2021-10-06 | -99.11 | $14.70 | 61246 |
| 2021-10-05 | -98.21 | $14.71 | 96823 |
| 2021-10-04 | -100.00 | $14.79 | 59000 |
| 2021-10-01 | -95.05 | $14.85 | 77432 |
| 2021-09-30 | -100.00 | $14.80 | 53629 |
| 2021-09-29 | -89.47 | $14.96 | 49904 |
| 2021-09-28 | -97.89 | $14.88 | 134400 |
| 2021-09-27 | -98.46 | $15.17 | 96527 |
| 2021-09-24 | -93.48 | $15.38 | 55932 |
| 2021-09-23 | -97.62 | $15.40 | 78346 |
| 2021-09-22 | -90.24 | $15.44 | 30800 |
| 2021-09-21 | -84.62 | $15.48 | 20400 |
| 2021-09-20 | -74.36 | $15.52 | 35100 |
| 2021-09-17 | -61.11 | $15.59 | 39600 |
| 2021-09-16 | -86.11 | $15.50 | 56536 |
| 2021-09-15 | -69.44 | $15.56 | 125100 |
| 2021-09-14 | -72.22 | $15.55 | 59608 |
| 2021-09-13 | -63.89 | $15.58 | 27919 |
| 2021-09-10 | -67.57 | $15.57 | 49400 |
| 2021-09-09 | -75.68 | $15.54 | 136900 |
| 2021-09-08 | -95.74 | $15.47 | 29100 |
| 2021-09-07 | -91.49 | $15.49 | 22800 |
| 2021-09-03 | -95.74 | $15.47 | 39118 |
| 2021-09-02 | -62.50 | $15.57 | 71412 |
| 2021-09-01 | -48.21 | $15.65 | 49000 |
| 2021-08-31 | -53.57 | $15.62 | 27714 |
| 2021-08-30 | -53.57 | $15.62 | 43308 |
| 2021-08-27 | -46.43 | $15.66 | 37749 |
| 2021-08-26 | -48.21 | $15.65 | 22900 |
| 2021-08-25 | -53.57 | $15.62 | 26900 |
| 2021-08-24 | -59.32 | $15.57 | 68627 |
| 2021-08-23 | -71.19 | $15.50 | 57937 |
| 2021-08-20 | -57.58 | $15.54 | 61249 |
| 2021-08-19 | -50.70 | $15.56 | 40417 |
| 2021-08-18 | -48.61 | $15.57 | 57200 |
| 2021-08-17 | -41.67 | $15.62 | 48400 |
| 2021-08-16 | -44.44 | $15.60 | 86200 |
| 2021-08-13 | -48.61 | $15.57 | 52200 |
| 2021-08-12 | -45.83 | $15.59 | 62339 |
| 2021-08-11 | -13.89 | $15.82 | 83818 |
| 2021-08-10 | -32.61 | $15.51 | 47149 |
| 2021-08-09 | -39.62 | $15.52 | 61241 |
| 2021-08-06 | -50.91 | $15.47 | 48616 |
| 2021-08-05 | -64.29 | $15.40 | 37900 |
| 2021-08-04 | -51.79 | $15.47 | 55241 |
| 2021-08-03 | -42.86 | $15.52 | 82549 |
| 2021-08-02 | -53.57 | $15.46 | 71925 |
| 2021-07-30 | -48.21 | $15.49 | 41321 |
| 2021-07-29 | -48.21 | $15.49 | 37200 |
| 2021-07-28 | -67.86 | $15.38 | 38400 |
| 2021-07-27 | -62.50 | $15.41 | 30700 |
| 2021-07-26 | -65.08 | $15.35 | 31015 |
| 2021-07-23 | -78.13 | $15.26 | 58416 |
| 2021-07-22 | -82.81 | $15.23 | 32936 |
| 2021-07-21 | -78.13 | $15.26 | 63700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.02
2026-02-09
Close Price
$10.09
Average Directional Index - Detailed Analysis
Minimum
9.03
Average
25.47
Maximum
76.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 19.02 | $10.09 | — |
| 2026-02-06 | 19.68 | $10.09 | 225010 |
| 2026-02-05 | 20.37 | $10.10 | 110200 |
| 2026-02-04 | 20.28 | $10.13 | 81646 |
| 2026-02-03 | 19.84 | $10.12 | 106700 |
| 2026-02-02 | 19.58 | $10.13 | 59930 |
| 2026-01-30 | 18.81 | $10.17 | 68548 |
| 2026-01-29 | 18.14 | $10.13 | 48600 |
| 2026-01-28 | 17.69 | $10.07 | 111000 |
| 2026-01-27 | 17.30 | $10.08 | 186543 |
| 2026-01-26 | 17.02 | $10.05 | 186010 |
| 2026-01-23 | 16.73 | $10.08 | 132110 |
| 2026-01-22 | 16.49 | $10.04 | 54939 |
| 2026-01-21 | 16.51 | $10.12 | 130800 |
| 2026-01-20 | 15.89 | $10.11 | 171118 |
| 2026-01-16 | 15.25 | $10.20 | 88225 |
| 2026-01-15 | 14.00 | $10.12 | 26934 |
| 2026-01-14 | 13.45 | $10.10 | 97700 |
| 2026-01-13 | 12.95 | $10.09 | 100700 |
| 2026-01-12 | 12.66 | $10.07 | 73544 |
| 2026-01-09 | 12.35 | $10.06 | 81200 |
| 2026-01-08 | 12.10 | $10.06 | 143700 |
| 2026-01-07 | 11.85 | $10.02 | 247446 |
| 2026-01-06 | 11.72 | $9.98 | 44000 |
| 2026-01-05 | 11.97 | $9.95 | 64245 |
| 2026-01-02 | 12.49 | $9.94 | 69900 |
| 2025-12-31 | 13.04 | $10.03 | 277903 |
| 2025-12-30 | 13.62 | $9.92 | 206000 |
| 2025-12-29 | 13.66 | $9.83 | 372413 |
| 2025-12-26 | 13.29 | $9.84 | 355800 |
| 2025-12-24 | 13.04 | $9.84 | 205600 |
| 2025-12-23 | 12.68 | $9.83 | 392500 |
| 2025-12-22 | 12.20 | $9.86 | 92122 |
| 2025-12-19 | 11.96 | $9.92 | 108200 |
| 2025-12-18 | 12.07 | $9.92 | 170200 |
| 2025-12-17 | 12.18 | $9.91 | 246300 |
| 2025-12-16 | 12.11 | $9.90 | 240316 |
| 2025-12-15 | 12.05 | $9.87 | 235600 |
| 2025-12-12 | 11.90 | $9.91 | 191024 |
| 2025-12-11 | 11.93 | $10.03 | 136200 |
| 2025-12-10 | 12.28 | $10.05 | 136805 |
| 2025-12-09 | 12.84 | $10.01 | 101000 |
| 2025-12-08 | 13.23 | $10.00 | 135600 |
| 2025-12-05 | 13.55 | $9.97 | 61839 |
| 2025-12-04 | 14.10 | $9.98 | 102724 |
| 2025-12-03 | 14.20 | $9.94 | 189506 |
| 2025-12-02 | 14.23 | $9.92 | 109400 |
| 2025-12-01 | 14.02 | $9.94 | 100700 |
| 2025-11-28 | 14.37 | $9.95 | 37004 |
| 2025-11-26 | 14.87 | $9.93 | 66235 |
| 2025-11-25 | 15.25 | $9.93 | 99145 |
| 2025-11-24 | 15.64 | $9.92 | 83200 |
| 2025-11-21 | 15.84 | $9.86 | 166548 |
| 2025-11-20 | 15.89 | $9.87 | 76036 |
| 2025-11-19 | 16.24 | $9.93 | 139402 |
| 2025-11-18 | 16.84 | $9.97 | 57600 |
| 2025-11-17 | 17.61 | $9.95 | 100507 |
| 2025-11-14 | 18.53 | $10.03 | 78800 |
| 2025-11-13 | 19.31 | $10.09 | 42800 |
| 2025-11-12 | 19.50 | $10.14 | 119819 |
| 2025-11-11 | 19.63 | $10.04 | 25549 |
| 2025-11-10 | 20.22 | $10.02 | 39910 |
| 2025-11-07 | 21.08 | $9.96 | 113809 |
| 2025-11-06 | 22.18 | $10.00 | 87406 |
| 2025-11-05 | 22.93 | $9.98 | 117000 |
| 2025-11-04 | 23.71 | $10.02 | 109805 |
| 2025-11-03 | 24.47 | $10.06 | 149600 |
| 2025-10-31 | 25.07 | $10.15 | 107115 |
| 2025-10-30 | 25.05 | $10.14 | 134028 |
| 2025-10-29 | 25.12 | $10.13 | 277500 |
| 2025-10-28 | 24.80 | $10.20 | 256500 |
| 2025-10-27 | 24.30 | $10.20 | 291300 |
| 2025-10-24 | 23.94 | $10.09 | 183327 |
| 2025-10-23 | 23.82 | $10.10 | 124133 |
| 2025-10-22 | 23.82 | $10.09 | 152332 |
| 2025-10-21 | 23.82 | $10.09 | 143125 |
| 2025-10-20 | 23.96 | $9.99 | 103145 |
| 2025-10-17 | 24.57 | $9.94 | 139400 |
| 2025-10-16 | 25.22 | $9.98 | 97325 |
| 2025-10-15 | 25.51 | $10.04 | 90049 |
| 2025-10-14 | 25.54 | $10.08 | 74013 |
| 2025-10-13 | 25.22 | $10.07 | 102415 |
| 2025-10-10 | 24.87 | $10.01 | 86149 |
| 2025-10-09 | 24.86 | $9.98 | 74500 |
| 2025-10-08 | 24.85 | $10.08 | 137810 |
| 2025-10-07 | 24.77 | $9.97 | 46631 |
| 2025-10-06 | 25.18 | $9.92 | 122800 |
| 2025-10-03 | 25.61 | $9.95 | 86200 |
| 2025-10-02 | 25.63 | $10.03 | 138400 |
| 2025-10-01 | 25.44 | $10.10 | 144900 |
| 2025-09-30 | 24.62 | $10.05 | 89400 |
| 2025-09-29 | 24.60 | $9.97 | 77420 |
| 2025-09-26 | 25.01 | $9.95 | 82320 |
| 2025-09-25 | 25.55 | $9.93 | 150900 |
| 2025-09-24 | 26.11 | $9.96 | 114300 |
| 2025-09-23 | 26.71 | $9.98 | 155300 |
| 2025-09-22 | 26.91 | $10.09 | 63800 |
| 2025-09-19 | 26.11 | $10.17 | 232600 |
| 2025-09-18 | 25.08 | $10.07 | 192532 |
| 2025-09-17 | 24.34 | $10.10 | 152600 |
| 2025-09-16 | 23.57 | $10.05 | 134133 |
| 2025-09-15 | 22.66 | $10.11 | 46400 |
| 2025-09-12 | 21.14 | $10.16 | 118244 |
| 2025-09-11 | 19.55 | $10.05 | 59002 |
| 2025-09-10 | 18.23 | $10.01 | 108626 |
| 2025-09-09 | 17.04 | $9.94 | 72728 |
| 2025-09-08 | 15.99 | $9.95 | 122843 |
| 2025-09-05 | 14.93 | $9.81 | 147249 |
| 2025-09-04 | 14.57 | $9.67 | 161131 |
| 2025-09-03 | 14.94 | $9.67 | 162602 |
| 2025-09-02 | 15.34 | $9.64 | 202918 |
| 2025-08-29 | 15.75 | $9.68 | 299000 |
| 2025-08-28 | 16.33 | $9.59 | 110227 |
| 2025-08-27 | 17.17 | $9.65 | 122427 |
| 2025-08-26 | 17.81 | $9.65 | 65608 |
| 2025-08-25 | 18.26 | $9.67 | 50647 |
| 2025-08-22 | 18.86 | $9.66 | 106100 |
| 2025-08-21 | 19.62 | $9.55 | 134235 |
| 2025-08-20 | 20.53 | $9.63 | 148508 |
| 2025-08-19 | 21.21 | $9.66 | 179000 |
| 2025-08-18 | 21.59 | $9.74 | 100500 |
| 2025-08-15 | 21.23 | $9.79 | 105329 |
| 2025-08-14 | 20.19 | $9.88 | 109705 |
| 2025-08-13 | 18.86 | $9.83 | 93400 |
| 2025-08-12 | 17.74 | $9.81 | 218131 |
| 2025-08-11 | 16.72 | $9.80 | 178315 |
| 2025-08-08 | 15.77 | $9.67 | 207400 |
| 2025-08-07 | 15.40 | $9.69 | 92600 |
| 2025-08-06 | 15.00 | $9.68 | 152000 |
| 2025-08-05 | 14.48 | $9.69 | 84040 |
| 2025-08-04 | 14.00 | $9.65 | 74900 |
| 2025-08-01 | 13.83 | $9.57 | 99426 |
| 2025-07-31 | 14.04 | $9.57 | 123530 |
| 2025-07-30 | 14.06 | $9.52 | 119504 |
| 2025-07-29 | 14.52 | $9.53 | 80715 |
| 2025-07-28 | 15.15 | $9.54 | 62934 |
| 2025-07-25 | 15.82 | $9.55 | 77900 |
| 2025-07-24 | 16.42 | $9.55 | 128033 |
| 2025-07-23 | 17.05 | $9.54 | 79800 |
| 2025-07-22 | 17.81 | $9.53 | 141639 |
| 2025-07-21 | 18.41 | $9.53 | 77600 |
| 2025-07-18 | 18.95 | $9.50 | 67100 |
| 2025-07-17 | 19.22 | $9.50 | 189422 |
| 2025-07-16 | 19.50 | $9.44 | 144518 |
| 2025-07-15 | 19.05 | $9.47 | 81800 |
| 2025-07-14 | 18.78 | $9.54 | 83907 |
| 2025-07-11 | 18.94 | $9.51 | 94315 |
| 2025-07-10 | 19.12 | $9.58 | 80500 |
| 2025-07-09 | 19.54 | $9.57 | 91328 |
| 2025-07-08 | 20.14 | $9.58 | 54408 |
| 2025-07-07 | 20.86 | $9.62 | 172600 |
| 2025-07-03 | 21.62 | $9.64 | 51800 |
| 2025-07-02 | 22.69 | $9.65 | 105100 |
| 2025-07-01 | 23.82 | $9.57 | 80707 |
| 2025-06-30 | 24.43 | $9.59 | 147461 |
| 2025-06-27 | 25.08 | $9.47 | 116900 |
| 2025-06-26 | 25.05 | $9.51 | 171710 |
| 2025-06-25 | 25.02 | $9.48 | 59400 |
| 2025-06-24 | 25.12 | $9.51 | 47138 |
| 2025-06-23 | 25.28 | $9.51 | 36439 |
| 2025-06-20 | 25.45 | $9.49 | 180546 |
| 2025-06-18 | 25.35 | $9.52 | 99600 |
| 2025-06-17 | 25.47 | $9.53 | 50600 |
| 2025-06-16 | 25.41 | $9.53 | 75231 |
| 2025-06-13 | 25.40 | $9.50 | 85617 |
| 2025-06-12 | 25.12 | $9.58 | 57014 |
| 2025-06-11 | 25.18 | $9.54 | 78130 |
| 2025-06-10 | 24.88 | $9.48 | 98800 |
| 2025-06-09 | 24.56 | $9.53 | 85724 |
| 2025-06-06 | 24.14 | $9.49 | 72026 |
| 2025-06-05 | 23.87 | $9.49 | 68504 |
| 2025-06-04 | 23.65 | $9.55 | 82300 |
| 2025-06-03 | 23.59 | $9.53 | 143824 |
| 2025-06-02 | 23.54 | $9.55 | 62814 |
| 2025-05-30 | 23.48 | $9.59 | 69902 |
| 2025-05-29 | 23.27 | $9.57 | 68100 |
| 2025-05-28 | 23.06 | $9.59 | 206336 |
| 2025-05-27 | 22.83 | $9.63 | 94632 |
| 2025-05-23 | 22.70 | $9.53 | 76800 |
| 2025-05-22 | 21.90 | $9.55 | 111306 |
| 2025-05-21 | 21.06 | $9.47 | 101300 |
| 2025-05-20 | 20.11 | $9.68 | 52120 |
| 2025-05-19 | 20.00 | $9.70 | 57000 |
| 2025-05-16 | 19.88 | $9.72 | 45400 |
| 2025-05-15 | 20.02 | $9.74 | 41311 |
| 2025-05-14 | 20.17 | $9.74 | 74108 |
| 2025-05-13 | 20.38 | $9.79 | 80700 |
| 2025-05-12 | 20.59 | $9.75 | 60935 |
| 2025-05-09 | 20.93 | $9.79 | 19600 |
| 2025-05-08 | 21.45 | $9.77 | 68400 |
| 2025-05-07 | 21.90 | $9.76 | 52026 |
| 2025-05-06 | 22.37 | $9.78 | 48100 |
| 2025-05-05 | 22.87 | $9.77 | 84443 |
| 2025-05-02 | 23.31 | $9.80 | 90500 |
| 2025-05-01 | 23.89 | $9.78 | 105100 |
| 2025-04-30 | 24.30 | $9.71 | 109631 |
| 2025-04-29 | 24.56 | $9.62 | 115900 |
| 2025-04-28 | 25.07 | $9.63 | 75339 |
| 2025-04-25 | 25.60 | $9.70 | 308908 |
| 2025-04-24 | 26.17 | $9.54 | 136716 |
| 2025-04-23 | 25.78 | $9.48 | 164322 |
| 2025-04-22 | 25.37 | $9.40 | 183500 |
| 2025-04-21 | 24.35 | $9.33 | 191307 |
| 2025-04-17 | 23.29 | $9.55 | 118611 |
| 2025-04-16 | 22.49 | $9.51 | 178020 |
| 2025-04-15 | 21.64 | $9.57 | 152400 |
| 2025-04-14 | 20.76 | $9.50 | 176000 |
| 2025-04-11 | 19.51 | $9.38 | 203900 |
| 2025-04-10 | 17.40 | $9.20 | 468418 |
| 2025-04-09 | 15.18 | $9.45 | 352708 |
| 2025-04-08 | 13.30 | $9.27 | 474332 |
| 2025-04-07 | 11.47 | $9.68 | 127247 |
| 2025-04-04 | 10.67 | $9.90 | 126307 |
| 2025-04-03 | 10.85 | $9.94 | 124000 |
| 2025-04-02 | 11.15 | $9.95 | 90526 |
| 2025-04-01 | 11.29 | $9.99 | 63600 |
| 2025-03-31 | 11.81 | $9.90 | 83312 |
| 2025-03-28 | 12.36 | $9.95 | 112500 |
| 2025-03-27 | 12.65 | $9.93 | 85401 |
| 2025-03-26 | 12.78 | $9.99 | 121900 |
| 2025-03-25 | 13.40 | $10.10 | 44508 |
| 2025-03-24 | 13.36 | $10.22 | 205331 |
| 2025-03-21 | 13.24 | $10.06 | 90200 |
| 2025-03-20 | 13.93 | $10.01 | 81000 |
| 2025-03-19 | 14.02 | $9.97 | 105600 |
| 2025-03-18 | 13.60 | $9.96 | 119900 |
| 2025-03-17 | 13.46 | $9.93 | 51700 |
| 2025-03-14 | 13.31 | $9.94 | 107648 |
| 2025-03-13 | 12.44 | $9.94 | 72718 |
| 2025-03-12 | 11.57 | $9.97 | 107800 |
| 2025-03-11 | 11.04 | $10.00 | 61300 |
| 2025-03-10 | 10.61 | $10.06 | 76000 |
| 2025-03-07 | 10.40 | $10.02 | 82500 |
| 2025-03-06 | 10.02 | $10.11 | 55221 |
| 2025-03-05 | 10.13 | $10.15 | 69147 |
| 2025-03-04 | 10.40 | $10.10 | 86342 |
| 2025-03-03 | 10.69 | $10.21 | 91900 |
| 2025-02-28 | 10.91 | $10.22 | 73407 |
| 2025-02-27 | 11.36 | $10.20 | 50808 |
| 2025-02-26 | 11.68 | $10.19 | 44100 |
| 2025-02-25 | 12.09 | $10.19 | 54500 |
| 2025-02-24 | 12.52 | $10.11 | 80300 |
| 2025-02-21 | 13.17 | $10.19 | 53925 |
| 2025-02-20 | 13.43 | $10.18 | 79748 |
| 2025-02-19 | 13.70 | $10.23 | 54000 |
| 2025-02-18 | 13.98 | $10.18 | 80047 |
| 2025-02-14 | 14.58 | $10.20 | 59600 |
| 2025-02-13 | 15.08 | $10.16 | 63614 |
| 2025-02-12 | 15.60 | $10.13 | 83900 |
| 2025-02-11 | 16.28 | $10.24 | 15918 |
| 2025-02-10 | 16.16 | $10.25 | 80300 |
| 2025-02-07 | 15.95 | $10.27 | 33128 |
| 2025-02-06 | 15.73 | $10.29 | 73700 |
| 2025-02-05 | 14.93 | $10.29 | 53820 |
| 2025-02-04 | 14.08 | $10.26 | 66500 |
| 2025-02-03 | 13.42 | $10.20 | 41800 |
| 2025-01-31 | 12.81 | $10.25 | 74000 |
| 2025-01-30 | 12.26 | $10.20 | 56200 |
| 2025-01-29 | 12.09 | $10.12 | 95924 |
| 2025-01-28 | 12.06 | $10.12 | 84500 |
| 2025-01-27 | 12.14 | $10.16 | 182828 |
| 2025-01-24 | 12.22 | $10.07 | 52427 |
| 2025-01-23 | 12.86 | $10.01 | 88617 |
| 2025-01-22 | 13.54 | $10.08 | 61638 |
| 2025-01-21 | 13.83 | $10.12 | 57338 |
| 2025-01-17 | 14.07 | $10.09 | 70000 |
| 2025-01-16 | 14.20 | $10.09 | 54800 |
| 2025-01-15 | 14.54 | $10.02 | 59100 |
| 2025-01-14 | 15.29 | $9.93 | 42634 |
| 2025-01-13 | 15.78 | $9.89 | 96000 |
| 2025-01-10 | 16.18 | $9.90 | 90012 |
| 2025-01-08 | 16.87 | $9.96 | 62400 |
| 2025-01-07 | 17.65 | $9.96 | 44700 |
| 2025-01-06 | 18.52 | $9.97 | 86700 |
| 2025-01-03 | 19.39 | $10.00 | 71216 |
| 2025-01-02 | 20.31 | $9.97 | 128900 |
| 2024-12-31 | 20.95 | $9.86 | 384600 |
| 2024-12-30 | 21.14 | $9.83 | 401600 |
| 2024-12-27 | 21.35 | $9.79 | 188500 |
| 2024-12-26 | 20.76 | $9.83 | 256524 |
| 2024-12-24 | 20.14 | $9.82 | 97248 |
| 2024-12-23 | 19.64 | $9.82 | 224800 |
| 2024-12-20 | 19.11 | $9.84 | 221936 |
| 2024-12-19 | 18.65 | $9.90 | 229849 |
| 2024-12-18 | 18.35 | $9.99 | 205021 |
| 2024-12-17 | 18.26 | $10.05 | 162000 |
| 2024-12-16 | 18.61 | $10.12 | 142600 |
| 2024-12-13 | 19.17 | $10.26 | 90700 |
| 2024-12-12 | 19.76 | $10.36 | 103914 |
| 2024-12-11 | 19.65 | $10.44 | 242239 |
| 2024-12-10 | 19.15 | $10.42 | 179633 |
| 2024-12-09 | 18.95 | $10.35 | 118000 |
| 2024-12-06 | 19.32 | $10.35 | 161300 |
| 2024-12-05 | 19.70 | $10.36 | 142628 |
| 2024-12-04 | 19.74 | $10.46 | 126820 |
| 2024-12-03 | 19.30 | $10.44 | 131900 |
| 2024-12-02 | 19.18 | $10.39 | 127229 |
| 2024-11-29 | 19.07 | $10.45 | 21100 |
| 2024-11-27 | 19.04 | $10.35 | 38400 |
| 2024-11-26 | 19.40 | $10.25 | 75100 |
| 2024-11-25 | 20.42 | $10.27 | 122000 |
| 2024-11-22 | 21.49 | $10.19 | 98900 |
| 2024-11-21 | 21.69 | $10.15 | 67328 |
| 2024-11-20 | 21.72 | $10.14 | 82806 |
| 2024-11-19 | 21.58 | $10.14 | 134500 |
| 2024-11-18 | 21.59 | $10.16 | 122700 |
| 2024-11-15 | 21.44 | $10.15 | 58100 |
| 2024-11-14 | 21.27 | $10.25 | 113040 |
| 2024-11-13 | 21.59 | $10.23 | 242330 |
| 2024-11-12 | 21.92 | $10.21 | 108100 |
| 2024-11-11 | 22.45 | $10.28 | 65400 |
| 2024-11-08 | 23.37 | $10.29 | 66447 |
| 2024-11-07 | 24.41 | $10.22 | 141200 |
| 2024-11-06 | 24.08 | $10.12 | 192400 |
| 2024-11-05 | 23.42 | $10.22 | 72600 |
| 2024-11-04 | 23.04 | $10.14 | 152418 |
| 2024-11-01 | 22.64 | $10.14 | 200500 |
| 2024-10-31 | 22.12 | $10.21 | 260137 |
| 2024-10-30 | 21.27 | $10.14 | 194541 |
| 2024-10-29 | 19.85 | $10.10 | 166500 |
| 2024-10-28 | 18.35 | $10.18 | 215548 |
| 2024-10-25 | 17.04 | $10.23 | 102000 |
| 2024-10-24 | 15.71 | $10.18 | 80920 |
| 2024-10-23 | 14.32 | $10.26 | 197600 |
| 2024-10-22 | 13.05 | $10.42 | 80301 |
| 2024-10-21 | 12.84 | $10.54 | 36500 |
| 2024-10-18 | 13.27 | $10.57 | 45622 |
| 2024-10-17 | 13.82 | $10.56 | 38400 |
| 2024-10-16 | 14.50 | $10.53 | 69928 |
| 2024-10-15 | 15.02 | $10.52 | 43500 |
| 2024-10-14 | 15.56 | $10.59 | 59203 |
| 2024-10-11 | 16.06 | $10.61 | 39535 |
| 2024-10-10 | 16.27 | $10.60 | 45600 |
| 2024-10-09 | 16.48 | $10.58 | 138000 |
| 2024-10-08 | 16.71 | $10.57 | 59200 |
| 2024-10-07 | 17.55 | $10.57 | 56249 |
| 2024-10-04 | 18.43 | $10.59 | 69000 |
| 2024-10-03 | 19.17 | $10.65 | 65507 |
| 2024-10-02 | 19.36 | $10.70 | 51500 |
| 2024-10-01 | 19.23 | $10.72 | 113600 |
| 2024-09-30 | 19.09 | $10.57 | 75045 |
| 2024-09-27 | 19.84 | $10.56 | 61348 |
| 2024-09-26 | 20.63 | $10.60 | 83700 |
| 2024-09-25 | 21.26 | $10.61 | 45200 |
| 2024-09-24 | 21.72 | $10.60 | 55100 |
| 2024-09-23 | 22.54 | $10.58 | 71900 |
| 2024-09-20 | 23.20 | $10.66 | 24300 |
| 2024-09-19 | 23.21 | $10.66 | 44600 |
| 2024-09-18 | 23.30 | $10.63 | 100400 |
| 2024-09-17 | 23.40 | $10.60 | 154338 |
| 2024-09-16 | 23.50 | $10.67 | 67713 |
| 2024-09-13 | 23.05 | $10.70 | 80718 |
| 2024-09-12 | 22.07 | $10.65 | 188900 |
| 2024-09-11 | 21.15 | $10.65 | 94500 |
| 2024-09-10 | 20.47 | $10.56 | 95200 |
| 2024-09-09 | 20.23 | $10.57 | 70900 |
| 2024-09-06 | 20.06 | $10.50 | 141110 |
| 2024-09-05 | 19.96 | $10.54 | 65738 |
| 2024-09-04 | 19.61 | $10.51 | 95800 |
| 2024-09-03 | 19.25 | $10.51 | 82928 |
| 2024-08-30 | 19.07 | $10.50 | 34700 |
| 2024-08-29 | 18.88 | $10.51 | 59042 |
| 2024-08-28 | 18.57 | $10.49 | 71016 |
| 2024-08-27 | 18.25 | $10.53 | 66131 |
| 2024-08-26 | 17.92 | $10.53 | 78400 |
| 2024-08-23 | 17.38 | $10.49 | 86113 |
| 2024-08-22 | 17.14 | $10.43 | 59900 |
| 2024-08-21 | 17.07 | $10.46 | 108200 |
| 2024-08-20 | 16.72 | $10.50 | 47409 |
| 2024-08-19 | 16.09 | $10.48 | 36934 |
| 2024-08-16 | 15.47 | $10.49 | 91000 |
| 2024-08-15 | 14.87 | $10.45 | 62818 |
| 2024-08-14 | 14.24 | $10.55 | 69300 |
| 2024-08-13 | 13.32 | $10.52 | 159200 |
| 2024-08-12 | 12.50 | $10.49 | 109002 |
| 2024-08-09 | 11.80 | $10.41 | 194200 |
| 2024-08-08 | 11.07 | $10.38 | 89200 |
| 2024-08-07 | 10.62 | $10.40 | 210700 |
| 2024-08-06 | 10.15 | $10.33 | 104737 |
| 2024-08-05 | 10.44 | $10.15 | 193148 |
| 2024-08-02 | 10.93 | $10.34 | 222211 |
| 2024-08-01 | 10.23 | $10.32 | 116813 |
| 2024-07-31 | 9.91 | $10.23 | 122212 |
| 2024-07-30 | 10.23 | $10.16 | 59124 |
| 2024-07-29 | 10.72 | $10.20 | 94928 |
| 2024-07-26 | 10.99 | $10.19 | 97700 |
| 2024-07-25 | 11.54 | $10.14 | 52106 |
| 2024-07-24 | 11.78 | $10.13 | 96513 |
| 2024-07-23 | 11.84 | $10.13 | 63900 |
| 2024-07-22 | 12.05 | $10.09 | 142528 |
| 2024-07-19 | 12.01 | $10.04 | 54903 |
| 2024-07-18 | 11.97 | $10.05 | 124000 |
| 2024-07-17 | 11.93 | $10.14 | 39344 |
| 2024-07-16 | 12.51 | $10.20 | 88911 |
| 2024-07-15 | 12.61 | $10.18 | 107505 |
| 2024-07-12 | 12.72 | $10.24 | 278814 |
| 2024-07-11 | 11.94 | $10.24 | 110100 |
| 2024-07-10 | 11.25 | $10.15 | 51327 |
| 2024-07-09 | 11.01 | $10.13 | 77426 |
| 2024-07-08 | 10.99 | $10.14 | 49800 |
| 2024-07-05 | 10.98 | $10.14 | 162900 |
| 2024-07-03 | 10.87 | $10.19 | 37807 |
| 2024-07-02 | 10.36 | $10.15 | 70828 |
| 2024-07-01 | 9.89 | $10.15 | 183800 |
| 2024-06-28 | 9.53 | $10.21 | 77147 |
| 2024-06-27 | 9.05 | $10.13 | 101528 |
| 2024-06-26 | 9.03 | $10.12 | 80148 |
| 2024-06-25 | 9.16 | $10.07 | 53322 |
| 2024-06-24 | 9.60 | $10.05 | 64930 |
| 2024-06-21 | 10.06 | $10.05 | 36244 |
| 2024-06-20 | 10.56 | $10.06 | 67700 |
| 2024-06-18 | 10.93 | $10.10 | 54113 |
| 2024-06-17 | 11.00 | $10.09 | 58714 |
| 2024-06-14 | 11.22 | $10.10 | 48440 |
| 2024-06-13 | 11.29 | $10.18 | 97200 |
| 2024-06-12 | 11.13 | $10.15 | 70700 |
| 2024-06-11 | 10.64 | $10.12 | 73100 |
| 2024-06-10 | 10.81 | $10.07 | 92600 |
| 2024-06-07 | 11.29 | $10.01 | 59000 |
| 2024-06-06 | 11.58 | $10.05 | 57910 |
| 2024-06-05 | 11.92 | $10.06 | 87813 |
| 2024-06-04 | 12.45 | $10.03 | 68740 |
| 2024-06-03 | 13.00 | $10.01 | 113934 |
| 2024-05-31 | 13.21 | $9.94 | 90104 |
| 2024-05-30 | 13.05 | $9.90 | 46300 |
| 2024-05-29 | 12.38 | $9.89 | 203700 |
| 2024-05-28 | 11.68 | $9.94 | 119605 |
| 2024-05-24 | 11.32 | $10.02 | 77500 |
| 2024-05-23 | 11.48 | $10.01 | 72123 |
| 2024-05-22 | 11.65 | $10.02 | 183821 |
| 2024-05-21 | 12.06 | $10.08 | 67949 |
| 2024-05-20 | 12.36 | $10.08 | 105800 |
| 2024-05-17 | 12.84 | $10.07 | 70348 |
| 2024-05-16 | 13.43 | $10.05 | 80916 |
| 2024-05-15 | 14.05 | $10.06 | 136200 |
| 2024-05-14 | 14.70 | $10.02 | 99727 |
| 2024-05-13 | 15.16 | $10.05 | 112835 |
| 2024-05-10 | 15.88 | $10.07 | 98300 |
| 2024-05-09 | 16.64 | $10.13 | 84416 |
| 2024-05-08 | 17.13 | $10.12 | 45600 |
| 2024-05-07 | 17.71 | $10.10 | 125340 |
| 2024-05-06 | 18.32 | $10.06 | 89700 |
| 2024-05-03 | 19.18 | $10.03 | 226300 |
| 2024-05-02 | 20.09 | $9.98 | 40200 |
| 2024-05-01 | 20.15 | $9.95 | 117524 |
| 2024-04-30 | 20.22 | $9.92 | 50700 |
| 2024-04-29 | 20.12 | $9.95 | 51905 |
| 2024-04-26 | 20.24 | $9.95 | 66232 |
| 2024-04-25 | 20.20 | $9.94 | 40746 |
| 2024-04-24 | 19.90 | $9.99 | 69200 |
| 2024-04-23 | 19.86 | $10.02 | 101800 |
| 2024-04-22 | 19.64 | $9.93 | 98700 |
| 2024-04-19 | 18.96 | $9.96 | 58132 |
| 2024-04-18 | 18.34 | $9.95 | 71501 |
| 2024-04-17 | 17.69 | $9.99 | 84349 |
| 2024-04-16 | 17.10 | $9.94 | 79208 |
| 2024-04-15 | 16.06 | $9.94 | 62135 |
| 2024-04-12 | 15.21 | $10.02 | 59624 |
| 2024-04-11 | 14.70 | $10.07 | 56800 |
| 2024-04-10 | 14.26 | $10.06 | 51700 |
| 2024-04-09 | 13.89 | $10.21 | 56546 |
| 2024-04-08 | 14.35 | $10.19 | 98101 |
| 2024-04-05 | 14.82 | $10.15 | 31100 |
| 2024-04-04 | 14.86 | $10.19 | 92500 |
| 2024-04-03 | 15.22 | $10.18 | 116900 |
| 2024-04-02 | 15.44 | $10.23 | 109900 |
| 2024-04-01 | 15.59 | $10.25 | 95729 |
| 2024-03-28 | 16.13 | $10.33 | 126422 |
| 2024-03-27 | 16.91 | $10.31 | 118014 |
| 2024-03-26 | 17.65 | $10.25 | 72721 |
| 2024-03-25 | 18.21 | $10.25 | 128200 |
| 2024-03-22 | 18.93 | $10.31 | 126200 |
| 2024-03-21 | 19.83 | $10.32 | 46531 |
| 2024-03-20 | 20.47 | $10.35 | 86211 |
| 2024-03-19 | 21.16 | $10.37 | 40300 |
| 2024-03-18 | 21.51 | $10.42 | 108302 |
| 2024-03-15 | 21.93 | $10.34 | 42600 |
| 2024-03-14 | 22.86 | $10.31 | 110500 |
| 2024-03-13 | 23.83 | $10.41 | 113940 |
| 2024-03-12 | 24.12 | $10.43 | 115700 |
| 2024-03-11 | 24.08 | $10.45 | 75300 |
| 2024-03-08 | 23.77 | $10.44 | 100026 |
| 2024-03-07 | 23.50 | $10.42 | 79203 |
| 2024-03-06 | 23.36 | $10.39 | 46033 |
| 2024-03-05 | 23.35 | $10.34 | 71100 |
| 2024-03-04 | 23.44 | $10.35 | 50300 |
| 2024-03-01 | 23.47 | $10.36 | 86800 |
| 2024-02-29 | 23.53 | $10.28 | 98631 |
| 2024-02-28 | 23.84 | $10.30 | 63701 |
| 2024-02-27 | 24.35 | $10.23 | 120031 |
| 2024-02-26 | 24.89 | $10.27 | 122700 |
| 2024-02-23 | 25.07 | $10.36 | 66900 |
| 2024-02-22 | 24.61 | $10.37 | 72100 |
| 2024-02-21 | 24.29 | $10.35 | 73903 |
| 2024-02-20 | 23.98 | $10.33 | 62600 |
| 2024-02-16 | 23.86 | $10.30 | 65500 |
| 2024-02-15 | 23.85 | $10.33 | 130223 |
| 2024-02-14 | 23.71 | $10.22 | 73700 |
| 2024-02-13 | 24.12 | $10.22 | 124325 |
| 2024-02-12 | 24.60 | $10.28 | 93135 |
| 2024-02-09 | 24.78 | $10.22 | 139000 |
| 2024-02-08 | 25.11 | $10.18 | 161300 |
| 2024-02-07 | 25.44 | $10.25 | 55600 |
| 2024-02-06 | 25.43 | $10.25 | 80600 |
| 2024-02-05 | 25.56 | $10.11 | 151611 |
| 2024-02-02 | 25.99 | $10.17 | 133402 |
| 2024-02-01 | 25.93 | $10.30 | 197300 |
| 2024-01-31 | 25.86 | $10.11 | 303100 |
| 2024-01-30 | 26.42 | $10.08 | 73800 |
| 2024-01-29 | 27.10 | $10.10 | 95900 |
| 2024-01-26 | 27.95 | $9.99 | 174800 |
| 2024-01-25 | 29.04 | $10.04 | 100331 |
| 2024-01-24 | 30.02 | $9.97 | 107817 |
| 2024-01-23 | 31.33 | $9.95 | 131736 |
| 2024-01-22 | 32.97 | $9.98 | 147017 |
| 2024-01-19 | 34.69 | $9.88 | 110823 |
| 2024-01-18 | 35.89 | $9.85 | 173331 |
| 2024-01-17 | 37.49 | $9.87 | 236200 |
| 2024-01-16 | 39.18 | $9.94 | 220800 |
| 2024-01-12 | 41.18 | $10.08 | 149800 |
| 2024-01-11 | 42.34 | $10.09 | 141601 |
| 2024-01-10 | 43.50 | $10.15 | 162400 |
| 2024-01-09 | 44.30 | $10.23 | 72700 |
| 2024-01-08 | 44.37 | $10.32 | 87334 |
| 2024-01-05 | 44.28 | $10.25 | 48819 |
| 2024-01-04 | 44.34 | $10.29 | 115900 |
| 2024-01-03 | 44.41 | $10.24 | 227300 |
| 2024-01-02 | 44.57 | $10.19 | 92400 |
| 2023-12-29 | 44.97 | $10.07 | 233111 |
| 2023-12-28 | 45.64 | $10.06 | 203935 |
| 2023-12-27 | 46.35 | $10.08 | 219300 |
| 2023-12-26 | 46.74 | $10.03 | 198800 |
| 2023-12-22 | 47.24 | $10.08 | 215662 |
| 2023-12-21 | 47.70 | $10.10 | 269600 |
| 2023-12-20 | 48.41 | $10.08 | 245704 |
| 2023-12-19 | 49.02 | $10.20 | 200400 |
| 2023-12-18 | 49.18 | $10.11 | 189700 |
| 2023-12-15 | 49.35 | $10.28 | 108837 |
| 2023-12-14 | 48.71 | $10.23 | 146421 |
| 2023-12-13 | 48.15 | $10.03 | 148900 |
| 2023-12-12 | 47.94 | $9.98 | 195400 |
| 2023-12-11 | 47.79 | $10.01 | 143428 |
| 2023-12-08 | 46.96 | $10.02 | 178318 |
| 2023-12-07 | 45.99 | $10.08 | 139940 |
| 2023-12-06 | 44.96 | $9.94 | 111100 |
| 2023-12-05 | 44.08 | $9.93 | 156044 |
| 2023-12-04 | 43.19 | $9.90 | 159336 |
| 2023-12-01 | 42.25 | $9.99 | 191307 |
| 2023-11-30 | 41.26 | $9.82 | 160529 |
| 2023-11-29 | 40.49 | $9.89 | 190900 |
| 2023-11-28 | 39.69 | $9.73 | 98008 |
| 2023-11-27 | 39.29 | $9.68 | 135940 |
| 2023-11-24 | 38.86 | $9.71 | 178300 |
| 2023-11-22 | 38.42 | $9.75 | 187115 |
| 2023-11-21 | 37.97 | $9.72 | 306617 |
| 2023-11-20 | 37.50 | $9.74 | 178546 |
| 2023-11-17 | 36.94 | $9.72 | 277341 |
| 2023-11-16 | 36.44 | $9.69 | 230414 |
| 2023-11-15 | 35.91 | $9.45 | 160213 |
| 2023-11-14 | 36.12 | $9.37 | 80800 |
| 2023-11-13 | 36.53 | $9.25 | 81715 |
| 2023-11-10 | 37.45 | $9.23 | 191630 |
| 2023-11-09 | 38.43 | $9.26 | 159400 |
| 2023-11-08 | 39.27 | $9.33 | 165100 |
| 2023-11-07 | 40.20 | $9.29 | 127301 |
| 2023-11-06 | 41.37 | $9.07 | 115925 |
| 2023-11-03 | 43.45 | $9.09 | 195800 |
| 2023-11-02 | 45.64 | $8.96 | 187500 |
| 2023-11-01 | 47.33 | $8.84 | 124000 |
| 2023-10-31 | 48.29 | $8.70 | 95600 |
| 2023-10-30 | 48.11 | $8.65 | 153500 |
| 2023-10-27 | 47.53 | $8.63 | 154300 |
| 2023-10-26 | 46.59 | $8.62 | 140523 |
| 2023-10-25 | 45.61 | $8.59 | 108534 |
| 2023-10-24 | 44.67 | $8.71 | 146803 |
| 2023-10-23 | 43.81 | $8.64 | 160900 |
| 2023-10-20 | 42.80 | $8.75 | 121435 |
| 2023-10-19 | 41.99 | $8.77 | 119100 |
| 2023-10-18 | 41.18 | $8.83 | 58800 |
| 2023-10-17 | 40.49 | $8.86 | 77920 |
| 2023-10-16 | 39.83 | $8.93 | 104839 |
| 2023-10-13 | 39.30 | $9.00 | 110500 |
| 2023-10-12 | 38.98 | $9.02 | 93626 |
| 2023-10-11 | 38.78 | $9.08 | 76300 |
| 2023-10-10 | 38.71 | $8.99 | 179700 |
| 2023-10-09 | 38.09 | $9.04 | 103648 |
| 2023-10-06 | 37.54 | $8.94 | 147400 |
| 2023-10-05 | 36.66 | $8.97 | 172006 |
| 2023-10-04 | 35.87 | $9.01 | 137739 |
| 2023-10-03 | 35.15 | $8.94 | 133000 |
| 2023-10-02 | 33.81 | $8.94 | 261340 |
| 2023-09-29 | 32.45 | $8.87 | 211612 |
| 2023-09-28 | 30.83 | $8.89 | 206522 |
| 2023-09-27 | 29.12 | $8.97 | 172314 |
| 2023-09-26 | 27.52 | $9.13 | 113517 |
| 2023-09-25 | 26.22 | $9.23 | 304923 |
| 2023-09-22 | 25.21 | $9.40 | 157200 |
| 2023-09-21 | 24.87 | $9.36 | 76135 |
| 2023-09-20 | 24.04 | $9.43 | 77015 |
| 2023-09-19 | 23.50 | $9.43 | 158633 |
| 2023-09-18 | 22.55 | $9.42 | 140400 |
| 2023-09-15 | 21.78 | $9.43 | 84600 |
| 2023-09-14 | 21.08 | $9.42 | 58600 |
| 2023-09-13 | 20.41 | $9.49 | 262000 |
| 2023-09-12 | 19.76 | $9.47 | 431000 |
| 2023-09-11 | 19.32 | $9.52 | 147229 |
| 2023-09-08 | 19.11 | $9.59 | 75213 |
| 2023-09-07 | 19.33 | $9.58 | 92900 |
| 2023-09-06 | 19.35 | $9.58 | 102349 |
| 2023-09-05 | 19.68 | $9.61 | 137823 |
| 2023-09-01 | 20.19 | $9.64 | 111800 |
| 2023-08-31 | 20.72 | $9.67 | 153600 |
| 2023-08-30 | 21.28 | $9.60 | 65616 |
| 2023-08-29 | 21.70 | $9.62 | 133500 |
| 2023-08-28 | 21.84 | $9.54 | 88400 |
| 2023-08-25 | 21.50 | $9.54 | 68200 |
| 2023-08-24 | 21.13 | $9.54 | 133242 |
| 2023-08-23 | 20.65 | $9.62 | 102732 |
| 2023-08-22 | 20.30 | $9.56 | 95400 |
| 2023-08-21 | 19.74 | $9.59 | 113700 |
| 2023-08-18 | 19.05 | $9.62 | 87300 |
| 2023-08-17 | 18.43 | $9.64 | 155640 |
| 2023-08-16 | 18.07 | $9.68 | 208913 |
| 2023-08-15 | 17.86 | $9.74 | 116300 |
| 2023-08-14 | 17.92 | $9.75 | 145900 |
| 2023-08-11 | 17.82 | $9.80 | 100040 |
| 2023-08-10 | 17.71 | $9.77 | 195414 |
| 2023-08-09 | 17.76 | $9.80 | 102644 |
| 2023-08-08 | 17.50 | $9.77 | 221308 |
| 2023-08-07 | 16.90 | $9.71 | 166600 |
| 2023-08-04 | 16.26 | $9.78 | 236400 |
| 2023-08-03 | 16.02 | $9.79 | 153500 |
| 2023-08-02 | 15.88 | $9.99 | 110400 |
| 2023-08-01 | 16.55 | $10.07 | 91400 |
| 2023-07-31 | 16.75 | $10.11 | 83400 |
| 2023-07-28 | 16.77 | $10.07 | 107722 |
| 2023-07-27 | 16.80 | $10.03 | 109900 |
| 2023-07-26 | 17.09 | $10.12 | 41300 |
| 2023-07-25 | 16.66 | $10.08 | 70000 |
| 2023-07-24 | 16.27 | $10.11 | 105500 |
| 2023-07-21 | 15.66 | $10.11 | 60900 |
| 2023-07-20 | 15.08 | $10.07 | 101225 |
| 2023-07-19 | 14.57 | $10.10 | 108245 |
| 2023-07-18 | 13.67 | $10.07 | 102600 |
| 2023-07-17 | 13.15 | $10.03 | 95600 |
| 2023-07-14 | 12.91 | $9.98 | 165312 |
| 2023-07-13 | 12.71 | $10.01 | 83100 |
| 2023-07-12 | 12.42 | $10.01 | 67900 |
| 2023-07-11 | 12.23 | $9.96 | 66148 |
| 2023-07-10 | 12.47 | $9.94 | 67700 |
| 2023-07-07 | 12.72 | $9.92 | 83900 |
| 2023-07-06 | 12.99 | $9.90 | 145128 |
| 2023-07-05 | 13.59 | $9.98 | 54500 |
| 2023-07-03 | 13.00 | $10.00 | 72000 |
| 2023-06-30 | 12.49 | $9.94 | 126900 |
| 2023-06-29 | 11.96 | $9.94 | 119900 |
| 2023-06-28 | 11.64 | $10.01 | 115800 |
| 2023-06-27 | 10.84 | $9.97 | 88200 |
| 2023-06-26 | 10.23 | $9.92 | 86200 |
| 2023-06-23 | 9.89 | $9.89 | 122600 |
| 2023-06-22 | 9.53 | $9.85 | 128400 |
| 2023-06-21 | 9.68 | $9.87 | 141138 |
| 2023-06-20 | 9.83 | $9.86 | 193300 |
| 2023-06-16 | 10.06 | $9.82 | 93600 |
| 2023-06-15 | 10.57 | $9.84 | 140121 |
| 2023-06-14 | 11.11 | $9.81 | 89935 |
| 2023-06-13 | 11.44 | $9.81 | 103600 |
| 2023-06-12 | 11.98 | $9.88 | 54000 |
| 2023-06-09 | 12.19 | $9.88 | 108200 |
| 2023-06-08 | 12.34 | $9.89 | 117343 |
| 2023-06-07 | 12.68 | $9.81 | 88604 |
| 2023-06-06 | 13.28 | $9.85 | 65827 |
| 2023-06-05 | 13.85 | $9.80 | 90708 |
| 2023-06-02 | 14.25 | $9.75 | 43722 |
| 2023-06-01 | 14.98 | $9.83 | 65300 |
| 2023-05-31 | 15.55 | $9.74 | 97642 |
| 2023-05-30 | 15.52 | $9.71 | 118409 |
| 2023-05-26 | 15.49 | $9.69 | 65300 |
| 2023-05-25 | 14.91 | $9.67 | 64432 |
| 2023-05-24 | 13.97 | $9.60 | 63533 |
| 2023-05-23 | 12.98 | $9.75 | 76600 |
| 2023-05-22 | 12.56 | $9.78 | 116900 |
| 2023-05-19 | 12.33 | $9.84 | 75400 |
| 2023-05-18 | 12.38 | $9.88 | 188800 |
| 2023-05-17 | 12.83 | $9.95 | 134600 |
| 2023-05-16 | 13.23 | $9.88 | 196100 |
| 2023-05-15 | 13.20 | $9.89 | 302438 |
| 2023-05-12 | 13.22 | $9.87 | 73928 |
| 2023-05-11 | 13.08 | $9.90 | 121800 |
| 2023-05-10 | 13.23 | $9.94 | 219200 |
| 2023-05-09 | 13.39 | $9.88 | 210100 |
| 2023-05-08 | 13.27 | $9.91 | 247500 |
| 2023-05-05 | 13.20 | $9.96 | 149721 |
| 2023-05-04 | 13.23 | $9.90 | 124800 |
| 2023-05-03 | 12.91 | $9.86 | 146700 |
| 2023-05-02 | 12.82 | $9.97 | 85924 |
| 2023-05-01 | 13.00 | $9.92 | 95308 |
| 2023-04-28 | 13.23 | $10.05 | 60600 |
| 2023-04-27 | 13.86 | $10.01 | 74800 |
| 2023-04-26 | 14.48 | $9.99 | 116900 |
| 2023-04-25 | 15.01 | $9.95 | 105431 |
| 2023-04-24 | 15.18 | $9.98 | 64100 |
| 2023-04-21 | 15.69 | $9.96 | 46400 |
| 2023-04-20 | 16.11 | $10.00 | 57246 |
| 2023-04-19 | 16.48 | $9.91 | 145009 |
| 2023-04-18 | 16.92 | $10.00 | 134309 |
| 2023-04-17 | 17.57 | $10.09 | 130300 |
| 2023-04-14 | 17.66 | $10.14 | 78000 |
| 2023-04-13 | 17.39 | $10.21 | 143600 |
| 2023-04-12 | 16.87 | $10.23 | 162021 |
| 2023-04-11 | 16.32 | $10.18 | 65600 |
| 2023-04-10 | 15.96 | $10.16 | 73900 |
| 2023-04-06 | 15.58 | $10.19 | 105100 |
| 2023-04-05 | 14.83 | $10.23 | 70138 |
| 2023-04-04 | 14.28 | $10.10 | 51413 |
| 2023-04-03 | 14.07 | $10.13 | 91115 |
| 2023-03-31 | 13.63 | $10.21 | 96638 |
| 2023-03-30 | 13.21 | $10.05 | 125600 |
| 2023-03-29 | 13.35 | $9.99 | 88500 |
| 2023-03-28 | 13.83 | $9.98 | 60500 |
| 2023-03-27 | 14.51 | $9.96 | 77700 |
| 2023-03-24 | 15.22 | $9.92 | 94327 |
| 2023-03-23 | 15.66 | $9.86 | 179500 |
| 2023-03-22 | 15.93 | $9.94 | 100543 |
| 2023-03-21 | 16.48 | $9.94 | 115119 |
| 2023-03-20 | 17.06 | $10.00 | 84104 |
| 2023-03-17 | 17.75 | $10.03 | 143700 |
| 2023-03-16 | 18.48 | $10.05 | 118445 |
| 2023-03-15 | 19.02 | $10.07 | 94200 |
| 2023-03-14 | 19.84 | $10.09 | 132100 |
| 2023-03-13 | 20.42 | $10.12 | 277103 |
| 2023-03-10 | 20.91 | $10.09 | 177425 |
| 2023-03-09 | 21.82 | $10.07 | 239000 |
| 2023-03-08 | 22.73 | $9.97 | 174700 |
| 2023-03-07 | 23.33 | $9.91 | 169000 |
| 2023-03-06 | 23.85 | $9.90 | 97200 |
| 2023-03-03 | 24.20 | $9.93 | 66020 |
| 2023-03-02 | 24.58 | $9.87 | 99248 |
| 2023-03-01 | 24.61 | $9.93 | 106513 |
| 2023-02-28 | 24.80 | $9.90 | 285121 |
| 2023-02-27 | 24.95 | $9.94 | 144800 |
| 2023-02-24 | 25.28 | $9.95 | 95616 |
| 2023-02-23 | 24.98 | $10.04 | 30519 |
| 2023-02-22 | 24.90 | $10.03 | 91300 |
| 2023-02-21 | 24.82 | $9.98 | 88139 |
| 2023-02-17 | 24.74 | $10.12 | 92719 |
| 2023-02-16 | 24.93 | $10.15 | 156100 |
| 2023-02-15 | 25.48 | $10.38 | 188230 |
| 2023-02-14 | 26.80 | $10.39 | 87900 |
| 2023-02-13 | 28.02 | $10.45 | 97300 |
| 2023-02-10 | 28.86 | $10.47 | 80000 |
| 2023-02-09 | 29.56 | $10.54 | 72300 |
| 2023-02-08 | 29.92 | $10.56 | 89646 |
| 2023-02-07 | 30.51 | $10.55 | 141900 |
| 2023-02-06 | 31.22 | $10.50 | 127100 |
| 2023-02-03 | 31.96 | $10.62 | 65025 |
| 2023-02-02 | 32.07 | $10.73 | 141700 |
| 2023-02-01 | 31.62 | $10.62 | 101530 |
| 2023-01-31 | 31.45 | $10.60 | 126005 |
| 2023-01-30 | 31.42 | $10.54 | 78822 |
| 2023-01-27 | 31.57 | $10.53 | 87700 |
| 2023-01-26 | 31.73 | $10.49 | 110800 |
| 2023-01-25 | 31.56 | $10.52 | 89300 |
| 2023-01-24 | 31.38 | $10.60 | 97438 |
| 2023-01-23 | 31.20 | $10.61 | 81031 |
| 2023-01-20 | 30.33 | $10.60 | 93800 |
| 2023-01-19 | 29.42 | $10.51 | 116800 |
| 2023-01-18 | 28.56 | $10.43 | 155603 |
| 2023-01-17 | 27.92 | $10.36 | 106000 |
| 2023-01-13 | 27.56 | $10.37 | 131200 |
| 2023-01-12 | 26.92 | $10.40 | 168600 |
| 2023-01-11 | 26.37 | $10.28 | 163542 |
| 2023-01-10 | 25.94 | $10.24 | 54200 |
| 2023-01-09 | 25.60 | $10.29 | 127800 |
| 2023-01-06 | 25.26 | $10.22 | 150600 |
| 2023-01-05 | 25.21 | $10.12 | 115317 |
| 2023-01-04 | 25.29 | $10.21 | 53600 |
| 2023-01-03 | 25.21 | $10.15 | 56400 |
| 2022-12-30 | 25.26 | $10.06 | 404200 |
| 2022-12-29 | 25.72 | $10.11 | 441435 |
| 2022-12-28 | 26.22 | $9.90 | 424800 |
| 2022-12-27 | 27.33 | $9.92 | 301116 |
| 2022-12-23 | 28.36 | $9.99 | 130300 |
| 2022-12-22 | 29.19 | $10.03 | 232300 |
| 2022-12-21 | 29.86 | $10.06 | 215900 |
| 2022-12-20 | 30.57 | $10.04 | 343600 |
| 2022-12-19 | 31.27 | $10.03 | 312403 |
| 2022-12-16 | 32.08 | $10.03 | 229809 |
| 2022-12-15 | 32.95 | $10.09 | 353206 |
| 2022-12-14 | 33.43 | $10.17 | 224200 |
| 2022-12-13 | 33.70 | $10.16 | 243000 |
| 2022-12-12 | 33.98 | $10.13 | 233138 |
| 2022-12-09 | 34.54 | $10.07 | 93700 |
| 2022-12-08 | 35.33 | $10.15 | 189500 |
| 2022-12-07 | 35.76 | $10.29 | 100516 |
| 2022-12-06 | 35.68 | $10.30 | 206000 |
| 2022-12-05 | 35.70 | $10.18 | 200500 |
| 2022-12-02 | 35.98 | $10.20 | 254600 |
| 2022-12-01 | 35.99 | $10.32 | 303900 |
| 2022-11-30 | 35.37 | $10.42 | 218400 |
| 2022-11-29 | 34.77 | $10.23 | 148538 |
| 2022-11-28 | 34.51 | $10.16 | 373726 |
| 2022-11-25 | 34.37 | $10.08 | 42909 |
| 2022-11-23 | 34.33 | $10.08 | 142583 |
| 2022-11-22 | 34.39 | $10.05 | 182400 |
| 2022-11-21 | 34.54 | $9.90 | 311516 |
| 2022-11-18 | 35.08 | $9.82 | 133427 |
| 2022-11-17 | 35.99 | $9.69 | 145100 |
| 2022-11-16 | 37.07 | $9.61 | 159300 |
| 2022-11-15 | 38.70 | $9.49 | 133222 |
| 2022-11-14 | 40.61 | $9.39 | 152400 |
| 2022-11-11 | 42.51 | $9.56 | 84705 |
| 2022-11-10 | 44.66 | $9.49 | 146608 |
| 2022-11-09 | 46.92 | $9.20 | 112415 |
| 2022-11-08 | 47.59 | $9.22 | 199332 |
| 2022-11-07 | 48.38 | $9.19 | 118300 |
| 2022-11-04 | 49.10 | $9.15 | 142540 |
| 2022-11-03 | 49.84 | $9.08 | 156800 |
| 2022-11-02 | 49.36 | $9.13 | 202000 |
| 2022-11-01 | 48.92 | $9.10 | 132200 |
| 2022-10-31 | 48.21 | $9.06 | 215322 |
| 2022-10-28 | 47.47 | $9.14 | 189633 |
| 2022-10-27 | 46.71 | $9.11 | 201700 |
| 2022-10-26 | 45.90 | $9.23 | 295023 |
| 2022-10-25 | 45.26 | $9.20 | 283400 |
| 2022-10-24 | 44.65 | $9.23 | 348820 |
| 2022-10-21 | 44.05 | $9.42 | 135500 |
| 2022-10-20 | 43.85 | $9.52 | 170044 |
| 2022-10-19 | 43.74 | $9.51 | 452600 |
| 2022-10-18 | 43.72 | $9.62 | 140929 |
| 2022-10-17 | 43.91 | $9.61 | 175420 |
| 2022-10-14 | 43.92 | $9.57 | 153900 |
| 2022-10-13 | 43.98 | $9.60 | 129449 |
| 2022-10-12 | 43.86 | $9.71 | 62525 |
| 2022-10-11 | 44.11 | $9.71 | 68119 |
| 2022-10-10 | 44.37 | $9.66 | 67200 |
| 2022-10-07 | 44.53 | $9.66 | 106300 |
| 2022-10-06 | 44.69 | $9.66 | 139244 |
| 2022-10-05 | 44.81 | $9.61 | 152227 |
| 2022-10-04 | 44.60 | $9.64 | 156100 |
| 2022-10-03 | 44.38 | $9.60 | 412700 |
| 2022-09-30 | 43.58 | $9.53 | 171600 |
| 2022-09-29 | 42.46 | $9.52 | 148600 |
| 2022-09-28 | 41.33 | $9.73 | 190930 |
| 2022-09-27 | 40.31 | $9.64 | 196600 |
| 2022-09-26 | 38.69 | $9.61 | 253600 |
| 2022-09-23 | 37.08 | $9.76 | 164139 |
| 2022-09-22 | 35.51 | $9.84 | 75300 |
| 2022-09-21 | 34.01 | $9.95 | 82500 |
| 2022-09-20 | 32.56 | $9.94 | 244300 |
| 2022-09-19 | 31.04 | $10.03 | 282037 |
| 2022-09-16 | 29.55 | $10.07 | 109302 |
| 2022-09-15 | 28.05 | $10.14 | 154810 |
| 2022-09-14 | 26.59 | $10.26 | 123800 |
| 2022-09-13 | 25.31 | $10.37 | 114700 |
| 2022-09-12 | 24.13 | $10.46 | 142321 |
| 2022-09-09 | 23.15 | $10.50 | 124700 |
| 2022-09-08 | 22.14 | $10.51 | 114800 |
| 2022-09-07 | 21.08 | $10.56 | 151343 |
| 2022-09-06 | 19.96 | $10.49 | 240300 |
| 2022-09-02 | 18.79 | $10.60 | 95703 |
| 2022-09-01 | 17.92 | $10.61 | 135400 |
| 2022-08-31 | 16.85 | $10.71 | 164600 |
| 2022-08-30 | 15.91 | $10.73 | 133100 |
| 2022-08-29 | 15.11 | $10.79 | 108700 |
| 2022-08-26 | 14.45 | $10.89 | 94941 |
| 2022-08-25 | 13.99 | $10.96 | 147848 |
| 2022-08-24 | 13.61 | $11.02 | 78843 |
| 2022-08-23 | 13.35 | $10.96 | 258947 |
| 2022-08-22 | 12.83 | $10.96 | 155800 |
| 2022-08-19 | 12.64 | $11.06 | 52348 |
| 2022-08-18 | 12.78 | $11.23 | 74800 |
| 2022-08-17 | 13.30 | $11.23 | 123217 |
| 2022-08-16 | 13.80 | $11.33 | 77033 |
| 2022-08-15 | 14.14 | $11.42 | 218543 |
| 2022-08-12 | 14.13 | $11.41 | 107600 |
| 2022-08-11 | 14.03 | $11.41 | 113500 |
| 2022-08-10 | 13.89 | $11.47 | 131100 |
| 2022-08-09 | 13.66 | $11.39 | 81100 |
| 2022-08-08 | 13.67 | $11.42 | 119800 |
| 2022-08-05 | 13.61 | $11.34 | 191700 |
| 2022-08-04 | 13.65 | $11.50 | 111800 |
| 2022-08-03 | 13.13 | $11.46 | 151827 |
| 2022-08-02 | 12.71 | $11.34 | 121400 |
| 2022-08-01 | 12.35 | $11.34 | 121800 |
| 2022-07-29 | 12.14 | $11.25 | 235142 |
| 2022-07-28 | 12.06 | $11.18 | 203303 |
| 2022-07-27 | 12.17 | $11.09 | 138204 |
| 2022-07-26 | 12.60 | $11.04 | 118417 |
| 2022-07-25 | 13.21 | $10.97 | 169800 |
| 2022-07-22 | 13.73 | $11.02 | 319729 |
| 2022-07-21 | 14.45 | $11.00 | 126200 |
| 2022-07-20 | 15.03 | $10.99 | 60307 |
| 2022-07-19 | 15.76 | $11.01 | 148600 |
| 2022-07-18 | 16.44 | $11.03 | 89000 |
| 2022-07-15 | 17.16 | $11.04 | 140300 |
| 2022-07-14 | 18.00 | $11.02 | 112921 |
| 2022-07-13 | 18.78 | $11.15 | 164435 |
| 2022-07-12 | 19.59 | $11.08 | 180938 |
| 2022-07-11 | 20.49 | $11.13 | 163800 |
| 2022-07-08 | 21.55 | $10.98 | 92300 |
| 2022-07-07 | 22.26 | $11.00 | 231400 |
| 2022-07-06 | 23.09 | $11.01 | 241743 |
| 2022-07-05 | 23.96 | $10.94 | 282500 |
| 2022-07-01 | 24.76 | $10.86 | 300900 |
| 2022-06-30 | 25.37 | $10.73 | 241300 |
| 2022-06-29 | 25.89 | $10.76 | 272300 |
| 2022-06-28 | 26.32 | $10.58 | 227300 |
| 2022-06-27 | 26.33 | $10.58 | 245900 |
| 2022-06-24 | 26.39 | $10.67 | 263400 |
| 2022-06-23 | 26.48 | $10.66 | 396516 |
| 2022-06-22 | 26.43 | $10.46 | 229200 |
| 2022-06-21 | 26.01 | $10.37 | 253700 |
| 2022-06-17 | 25.56 | $10.63 | 275049 |
| 2022-06-16 | 25.03 | $10.40 | 381443 |
| 2022-06-15 | 24.39 | $10.77 | 228839 |
| 2022-06-14 | 23.92 | $10.87 | 183000 |
| 2022-06-13 | 23.69 | $11.13 | 199728 |
| 2022-06-10 | 23.64 | $11.39 | 438838 |
| 2022-06-09 | 23.97 | $11.95 | 81600 |
| 2022-06-08 | 25.21 | $12.15 | 88600 |
| 2022-06-07 | 26.28 | $12.19 | 141700 |
| 2022-06-06 | 27.29 | $12.28 | 77735 |
| 2022-06-03 | 28.09 | $12.43 | 146400 |
| 2022-06-02 | 28.76 | $12.52 | 238803 |
| 2022-06-01 | 29.33 | $12.77 | 105421 |
| 2022-05-31 | 29.32 | $12.91 | 78900 |
| 2022-05-27 | 29.51 | $12.86 | 99400 |
| 2022-05-26 | 29.16 | $12.87 | 350100 |
| 2022-05-25 | 28.83 | $12.14 | 251800 |
| 2022-05-24 | 29.77 | $11.51 | 182020 |
| 2022-05-23 | 30.43 | $11.42 | 147900 |
| 2022-05-20 | 30.79 | $11.28 | 118418 |
| 2022-05-19 | 30.60 | $11.23 | 269500 |
| 2022-05-18 | 30.39 | $11.30 | 320141 |
| 2022-05-17 | 30.39 | $11.72 | 93400 |
| 2022-05-16 | 31.42 | $11.90 | 75607 |
| 2022-05-13 | 32.70 | $11.83 | 115716 |
| 2022-05-12 | 34.18 | $12.07 | 73600 |
| 2022-05-11 | 35.91 | $11.99 | 99436 |
| 2022-05-10 | 37.56 | $12.16 | 189800 |
| 2022-05-09 | 39.25 | $11.90 | 239100 |
| 2022-05-06 | 39.93 | $11.88 | 170204 |
| 2022-05-05 | 40.64 | $11.80 | 162521 |
| 2022-05-04 | 40.71 | $11.77 | 125800 |
| 2022-05-03 | 40.78 | $11.72 | 162023 |
| 2022-05-02 | 41.15 | $11.67 | 154900 |
| 2022-04-29 | 41.55 | $11.69 | 210010 |
| 2022-04-28 | 41.96 | $11.66 | 157900 |
| 2022-04-27 | 42.22 | $11.56 | 148510 |
| 2022-04-26 | 42.02 | $11.62 | 162600 |
| 2022-04-25 | 41.82 | $11.60 | 163900 |
| 2022-04-22 | 41.60 | $11.67 | 178100 |
| 2022-04-21 | 41.61 | $11.69 | 185100 |
| 2022-04-20 | 41.63 | $11.73 | 191047 |
| 2022-04-19 | 41.60 | $11.50 | 189512 |
| 2022-04-18 | 40.85 | $11.55 | 129400 |
| 2022-04-14 | 40.10 | $11.59 | 219200 |
| 2022-04-13 | 39.37 | $11.63 | 134840 |
| 2022-04-12 | 38.67 | $11.76 | 193600 |
| 2022-04-11 | 37.99 | $11.77 | 193600 |
| 2022-04-08 | 37.38 | $11.92 | 117233 |
| 2022-04-07 | 36.89 | $11.96 | 149327 |
| 2022-04-06 | 36.38 | $12.02 | 213836 |
| 2022-04-05 | 36.01 | $12.10 | 237533 |
| 2022-04-04 | 35.67 | $12.19 | 153109 |
| 2022-04-01 | 35.54 | $12.19 | 242619 |
| 2022-03-31 | 35.18 | $12.18 | 218500 |
| 2022-03-30 | 34.79 | $12.08 | 269549 |
| 2022-03-29 | 34.22 | $12.10 | 290200 |
| 2022-03-28 | 33.30 | $12.01 | 418528 |
| 2022-03-25 | 32.34 | $12.26 | 206513 |
| 2022-03-24 | 31.55 | $12.38 | 103600 |
| 2022-03-23 | 30.98 | $12.52 | 129500 |
| 2022-03-22 | 30.41 | $12.52 | 112800 |
| 2022-03-21 | 29.95 | $12.62 | 103000 |
| 2022-03-18 | 29.59 | $12.72 | 62915 |
| 2022-03-17 | 29.34 | $12.69 | 105100 |
| 2022-03-16 | 28.94 | $12.61 | 238812 |
| 2022-03-15 | 28.52 | $12.74 | 92400 |
| 2022-03-14 | 28.32 | $12.86 | 84734 |
| 2022-03-11 | 28.20 | $13.00 | 83230 |
| 2022-03-10 | 28.33 | $13.14 | 64000 |
| 2022-03-09 | 28.76 | $13.56 | 69800 |
| 2022-03-08 | 29.95 | $13.72 | 70630 |
| 2022-03-07 | 31.04 | $13.68 | 34127 |
| 2022-03-04 | 32.41 | $13.88 | 50147 |
| 2022-03-03 | 34.01 | $13.85 | 51700 |
| 2022-03-02 | 35.70 | $13.90 | 107500 |
| 2022-03-01 | 37.29 | $13.61 | 109245 |
| 2022-02-28 | 38.33 | $13.40 | 82610 |
| 2022-02-25 | 38.95 | $13.30 | 98800 |
| 2022-02-24 | 39.32 | $13.33 | 196400 |
| 2022-02-23 | 39.71 | $12.92 | 89428 |
| 2022-02-22 | 38.98 | $13.00 | 70107 |
| 2022-02-18 | 38.37 | $13.29 | 94405 |
| 2022-02-17 | 38.09 | $13.29 | 69835 |
| 2022-02-16 | 37.66 | $13.19 | 136004 |
| 2022-02-15 | 36.78 | $13.05 | 105815 |
| 2022-02-14 | 35.52 | $13.05 | 210400 |
| 2022-02-11 | 34.20 | $13.51 | 107425 |
| 2022-02-10 | 33.33 | $13.81 | 52238 |
| 2022-02-09 | 32.85 | $13.93 | 59239 |
| 2022-02-08 | 32.52 | $13.95 | 68500 |
| 2022-02-07 | 32.09 | $13.88 | 76800 |
| 2022-02-04 | 31.48 | $13.72 | 75600 |
| 2022-02-03 | 30.80 | $13.88 | 82619 |
| 2022-02-02 | 30.11 | $13.97 | 73538 |
| 2022-02-01 | 29.72 | $13.91 | 58325 |
| 2022-01-31 | 29.24 | $13.84 | 69730 |
| 2022-01-28 | 28.14 | $13.82 | 115700 |
| 2022-01-27 | 26.90 | $13.86 | 109139 |
| 2022-01-26 | 25.77 | $13.94 | 65004 |
| 2022-01-25 | 24.66 | $13.97 | 99700 |
| 2022-01-24 | 23.32 | $13.88 | 178905 |
| 2022-01-21 | 21.87 | $14.18 | 65136 |
| 2022-01-20 | 20.98 | $14.38 | 67000 |
| 2022-01-19 | 20.46 | $14.43 | 153303 |
| 2022-01-18 | 19.76 | $14.65 | 144800 |
| 2022-01-14 | 19.64 | $14.98 | 48600 |
| 2022-01-13 | 20.33 | $15.06 | 85000 |
| 2022-01-12 | 21.07 | $15.13 | 39300 |
| 2022-01-11 | 21.70 | $15.14 | 37424 |
| 2022-01-10 | 22.35 | $15.06 | 42100 |
| 2022-01-07 | 23.50 | $15.11 | 60938 |
| 2022-01-06 | 24.47 | $15.19 | 83445 |
| 2022-01-05 | 25.42 | $15.20 | 87536 |
| 2022-01-04 | 26.26 | $15.39 | 53310 |
| 2022-01-03 | 26.24 | $15.44 | 121445 |
| 2021-12-31 | 26.02 | $15.54 | 69914 |
| 2021-12-30 | 25.22 | $15.50 | 85100 |
| 2021-12-29 | 24.73 | $15.35 | 24900 |
| 2021-12-28 | 24.43 | $15.35 | 34500 |
| 2021-12-27 | 24.15 | $15.37 | 67327 |
| 2021-12-23 | 23.84 | $15.39 | 59224 |
| 2021-12-22 | 23.48 | $15.36 | 19348 |
| 2021-12-21 | 23.36 | $15.28 | 150406 |
| 2021-12-20 | 23.23 | $15.46 | 137400 |
| 2021-12-17 | 23.00 | $15.36 | 29000 |
| 2021-12-16 | 22.27 | $15.37 | 76900 |
| 2021-12-15 | 21.64 | $15.23 | 44044 |
| 2021-12-14 | 21.33 | $15.17 | 50500 |
| 2021-12-13 | 21.13 | $15.19 | 72728 |
| 2021-12-10 | 20.88 | $15.16 | 47115 |
| 2021-12-09 | 20.72 | $15.06 | 28836 |
| 2021-12-08 | 20.70 | $15.02 | 61313 |
| 2021-12-07 | 20.88 | $14.85 | 58300 |
| 2021-12-06 | 21.20 | $14.71 | 92700 |
| 2021-12-03 | 22.19 | $14.71 | 94844 |
| 2021-12-02 | 23.24 | $14.75 | 112600 |
| 2021-12-01 | 24.24 | $14.80 | 96900 |
| 2021-11-30 | 25.00 | $14.85 | 81000 |
| 2021-11-29 | 26.02 | $14.74 | 80900 |
| 2021-11-26 | 27.13 | $14.78 | 51400 |
| 2021-11-24 | 28.29 | $14.92 | 55100 |
| 2021-11-23 | 29.01 | $15.00 | 61600 |
| 2021-11-22 | 29.39 | $15.15 | 42300 |
| 2021-11-19 | 29.21 | $15.23 | 23913 |
| 2021-11-18 | 28.91 | $15.21 | 55520 |
| 2021-11-17 | 28.58 | $15.13 | 31000 |
| 2021-11-16 | 28.41 | $15.23 | 39500 |
| 2021-11-15 | 27.93 | $15.18 | 40900 |
| 2021-11-12 | 27.51 | $15.11 | 44300 |
| 2021-11-11 | 27.15 | $15.08 | 25535 |
| 2021-11-10 | 26.77 | $15.02 | 86214 |
| 2021-11-09 | 26.38 | $15.14 | 59523 |
| 2021-11-08 | 25.57 | $15.23 | 89600 |
| 2021-11-05 | 24.72 | $15.04 | 55305 |
| 2021-11-04 | 25.12 | $14.88 | 46542 |
| 2021-11-03 | 26.14 | $14.79 | 49100 |
| 2021-11-02 | 27.24 | $14.86 | 48600 |
| 2021-11-01 | 28.52 | $14.80 | 88300 |
| 2021-10-29 | 29.96 | $14.73 | 54709 |
| 2021-10-28 | 31.30 | $14.56 | 58500 |
| 2021-10-27 | 32.13 | $14.49 | 162817 |
| 2021-10-26 | 33.09 | $14.68 | 100300 |
| 2021-10-25 | 34.60 | $14.84 | 95526 |
| 2021-10-22 | 35.93 | $14.87 | 76642 |
| 2021-10-21 | 37.45 | $14.87 | 29336 |
| 2021-10-20 | 39.06 | $14.91 | 44112 |
| 2021-10-19 | 40.46 | $14.95 | 43400 |
| 2021-10-18 | 41.76 | $15.08 | 36203 |
| 2021-10-15 | 42.82 | $15.18 | 32524 |
| 2021-10-14 | 43.46 | $15.15 | 87600 |
| 2021-10-13 | 44.13 | $15.29 | 58900 |
| 2021-10-12 | 44.84 | $15.00 | 76100 |
| 2021-10-11 | 46.18 | $14.80 | 52000 |
| 2021-10-08 | 48.13 | $14.80 | 41900 |
| 2021-10-07 | 50.30 | $14.73 | 57226 |
| 2021-10-06 | 52.52 | $14.70 | 61246 |
| 2021-10-05 | 54.95 | $14.71 | 96823 |
| 2021-10-04 | 57.50 | $14.79 | 59000 |
| 2021-10-01 | 59.86 | $14.85 | 77432 |
| 2021-09-30 | 62.31 | $14.80 | 53629 |
| 2021-09-29 | 64.89 | $14.96 | 49904 |
| 2021-09-28 | 67.30 | $14.88 | 134400 |
| 2021-09-27 | 69.83 | $15.17 | 96527 |
| 2021-09-24 | 71.45 | $15.38 | 55932 |
| 2021-09-23 | 72.35 | $15.40 | 78346 |
| 2021-09-22 | 73.11 | $15.44 | 30800 |
| 2021-09-21 | 73.86 | $15.48 | 20400 |
| 2021-09-20 | 74.52 | $15.52 | 35100 |
| 2021-09-17 | 75.22 | $15.59 | 39600 |
| 2021-09-16 | 75.54 | $15.50 | 56536 |
| 2021-09-15 | 75.87 | $15.56 | 125100 |
| 2021-09-14 | 75.84 | $15.55 | 59608 |
| 2021-09-13 | 75.83 | $15.58 | 27919 |
| 2021-09-10 | 75.87 | $15.57 | 49400 |
| 2021-09-09 | 75.91 | $15.54 | 136900 |
| 2021-09-08 | 75.96 | $15.47 | 29100 |
| 2021-09-07 | 76.16 | $15.49 | 22800 |
| 2021-09-03 | 76.34 | $15.47 | 39118 |
| 2021-09-02 | 76.49 | $15.57 | 71412 |
| 2021-09-01 | 76.34 | $15.65 | 49000 |
| 2021-08-31 | 75.90 | $15.62 | 27714 |
| 2021-08-30 | 75.45 | $15.62 | 43308 |
| 2021-08-27 | 74.95 | $15.66 | 37749 |
| 2021-08-26 | 74.42 | $15.65 | 22900 |
| 2021-08-25 | 73.87 | $15.62 | 26900 |
| 2021-08-24 | 73.30 | $15.57 | 68627 |
| 2021-08-23 | 72.70 | $15.50 | 57937 |
| 2021-08-20 | 72.09 | $15.54 | 61249 |
| 2021-08-19 | 71.31 | $15.56 | 40417 |
| 2021-08-18 | 70.51 | $15.57 | 57200 |
| 2021-08-17 | 69.59 | $15.62 | 48400 |
| 2021-08-16 | 68.63 | $15.60 | 86200 |
| 2021-08-13 | 67.61 | $15.57 | 52200 |
| 2021-08-12 | 66.53 | $15.59 | 62339 |
| 2021-08-11 | 65.40 | $15.82 | 83818 |
| 2021-08-10 | 64.21 | $15.51 | 47149 |
| 2021-08-09 | 62.99 | $15.52 | 61241 |
| 2021-08-06 | 61.71 | $15.47 | 48616 |
| 2021-08-05 | 60.38 | $15.40 | 37900 |
| 2021-08-04 | 58.90 | $15.47 | 55241 |
| 2021-08-03 | 57.27 | $15.52 | 82549 |
| 2021-08-02 | 55.55 | $15.46 | 71925 |
| 2021-07-30 | 53.74 | $15.49 | 41321 |
| 2021-07-29 | 51.84 | $15.49 | 37200 |
| 2021-07-28 | 49.84 | $15.38 | 38400 |
| 2021-07-27 | 47.74 | $15.41 | 30700 |
| 2021-07-26 | 45.49 | $15.35 | 31015 |
| 2021-07-23 | 43.12 | $15.26 | 58416 |
| 2021-07-22 | 40.64 | $15.23 | 32936 |
| 2021-07-21 | 38.02 | $15.26 | 63700 |
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