Is BlackRock Core Bond Trust (BHK) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock Core Bond Trust (BHK) research center and poll results.
NYSE : BHK
BlackRock Core Bond Trust
$9.06 USD
-$0.06 (-0.66%)
- Volume
- 206.55K
- Average Volume
- 313.78K
- Market Capitalization
- $490.76M
- P/E Ratio
- 10.07
- Dividend Yield
- 9.88%
- Price Target
- Year High
- $10.12
- Year Low
- $8.69
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.10
- Current Ratio
- $0.04
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
9.08
2026-07-20
Close Price
$9.06
Vol: 208035
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.92
Average
11.24
Maximum
16.83
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 9.08 | $9.06 | 208035 |
| 2026-07-17 | 9.07 | $9.12 | 1.5M |
| 2026-07-16 | 9.06 | $9.11 | 294541 |
| 2026-07-15 | 9.06 | $9.04 | 379824 |
| 2026-07-14 | 9.05 | $9.10 | 334200 |
| 2026-07-13 | 9.05 | $9.05 | 340100 |
| 2026-07-10 | 9.04 | $9.03 | 308541 |
| 2026-07-09 | 9.04 | $9.06 | 307700 |
| 2026-07-08 | 9.03 | $9.02 | 289526 |
| 2026-07-07 | 9.03 | $9.06 | 329825 |
| 2026-07-06 | 9.02 | $9.18 | 297900 |
| 2026-07-02 | 9.01 | $9.15 | 197534 |
| 2026-07-01 | 9.00 | $9.10 | 273800 |
| 2026-06-30 | 9.00 | $9.17 | 367400 |
| 2026-06-29 | 8.99 | $9.16 | 292619 |
| 2026-06-26 | 8.98 | $9.08 | 103600 |
| 2026-06-25 | 8.98 | $9.07 | 211700 |
| 2026-06-24 | 8.98 | $9.00 | 221900 |
| 2026-06-23 | 8.97 | $8.98 | 167700 |
| 2026-06-22 | 8.97 | $8.96 | 148400 |
| 2026-06-18 | 8.96 | $8.98 | 275700 |
| 2026-06-17 | 8.96 | $8.94 | 450938 |
| 2026-06-16 | 8.95 | $8.99 | 364542 |
| 2026-06-15 | 8.93 | $8.95 | 241700 |
| 2026-06-12 | 8.92 | $9.01 | 215611 |
| 2026-06-11 | 8.93 | $8.99 | 313500 |
| 2026-06-10 | 8.93 | $8.92 | 202600 |
| 2026-06-09 | 8.94 | $8.93 | 223043 |
| 2026-06-08 | 8.95 | $8.92 | 260600 |
| 2026-06-05 | 8.97 | $8.89 | 314229 |
| 2026-06-04 | 8.98 | $9.00 | 249217 |
| 2026-06-03 | 8.99 | $8.96 | 239900 |
| 2026-06-02 | 8.99 | $9.03 | 179800 |
| 2026-06-01 | 9.00 | $8.99 | 422100 |
| 2026-05-29 | 9.01 | $9.06 | 248400 |
| 2026-05-28 | 9.02 | $9.04 | 271145 |
| 2026-05-27 | 9.02 | $8.97 | 288045 |
| 2026-05-26 | 9.03 | $8.96 | 352000 |
| 2026-05-22 | 9.04 | $8.88 | 386800 |
| 2026-05-21 | 9.06 | $8.85 | 379600 |
| 2026-05-20 | 9.07 | $8.84 | 602916 |
| 2026-05-19 | 9.09 | $8.72 | 418200 |
| 2026-05-18 | 9.12 | $8.76 | 794300 |
| 2026-05-15 | 9.15 | $8.77 | 720900 |
| 2026-05-14 | 9.18 | $9.07 | 229300 |
| 2026-05-13 | 9.19 | $9.04 | 365125 |
| 2026-05-12 | 9.20 | $9.10 | 316541 |
| 2026-05-11 | 9.21 | $9.19 | 181835 |
| 2026-05-08 | 9.21 | $9.19 | 127500 |
| 2026-05-07 | 9.21 | $9.14 | 366400 |
| 2026-05-06 | 9.22 | $9.16 | 155400 |
| 2026-05-05 | 9.23 | $9.10 | 292742 |
| 2026-05-04 | 9.23 | $9.13 | 276212 |
| 2026-05-01 | 9.23 | $9.20 | 291510 |
| 2026-04-30 | 9.23 | $9.20 | 229700 |
| 2026-04-29 | 9.23 | $9.14 | 247240 |
| 2026-04-28 | 9.23 | $9.15 | 203900 |
| 2026-04-27 | 9.22 | $9.20 | 199105 |
| 2026-04-24 | 9.21 | $9.19 | 152600 |
| 2026-04-23 | 9.20 | $9.18 | 235200 |
| 2026-04-22 | 9.20 | $9.25 | 310000 |
| 2026-04-21 | 9.19 | $9.27 | 339200 |
| 2026-04-20 | 9.18 | $9.32 | 160601 |
| 2026-04-17 | 9.17 | $9.31 | 357300 |
| 2026-04-16 | 9.16 | $9.26 | 294400 |
| 2026-04-15 | 9.15 | $9.25 | 226800 |
| 2026-04-14 | 9.15 | $9.28 | 187900 |
| 2026-04-13 | 9.15 | $9.27 | 177100 |
| 2026-04-10 | 9.14 | $9.24 | 192900 |
| 2026-04-09 | 9.14 | $9.31 | 144300 |
| 2026-04-08 | 9.13 | $9.29 | 253947 |
| 2026-04-07 | 9.14 | $9.15 | 170500 |
| 2026-04-06 | 9.15 | $9.20 | 139826 |
| 2026-04-02 | 9.16 | $9.14 | 226100 |
| 2026-04-01 | 9.17 | $9.15 | 343219 |
| 2026-03-31 | 9.19 | $9.16 | 356300 |
| 2026-03-30 | 9.21 | $8.99 | 349702 |
| 2026-03-27 | 9.24 | $8.95 | 273100 |
| 2026-03-26 | 9.27 | $9.05 | 260223 |
| 2026-03-25 | 9.30 | $9.11 | 165601 |
| 2026-03-24 | 9.32 | $9.06 | 181323 |
| 2026-03-23 | 9.35 | $9.10 | 289605 |
| 2026-03-20 | 9.37 | $9.05 | 444023 |
| 2026-03-19 | 9.40 | $9.14 | 310233 |
| 2026-03-18 | 9.42 | $9.19 | 222204 |
| 2026-03-17 | 9.44 | $9.24 | 214426 |
| 2026-03-16 | 9.46 | $9.17 | 261108 |
| 2026-03-13 | 9.49 | $9.07 | 386500 |
| 2026-03-12 | 9.52 | $9.21 | 320714 |
| 2026-03-11 | 9.54 | $9.24 | 332100 |
| 2026-03-10 | 9.57 | $9.34 | 431500 |
| 2026-03-09 | 9.58 | $9.38 | 496300 |
| 2026-03-06 | 9.59 | $9.38 | 319307 |
| 2026-03-05 | 9.60 | $9.50 | 345700 |
| 2026-03-04 | 9.60 | $9.54 | 346417 |
| 2026-03-03 | 9.60 | $9.55 | 455400 |
| 2026-03-02 | 9.60 | $9.50 | 466627 |
| 2026-02-27 | 9.60 | $9.58 | 299300 |
| 2026-02-26 | 9.60 | $9.58 | 485100 |
| 2026-02-25 | 9.59 | $9.59 | 262500 |
| 2026-02-24 | 9.59 | $9.58 | 174500 |
| 2026-02-23 | 9.59 | $9.58 | 317200 |
| 2026-02-20 | 9.59 | $9.57 | 448300 |
| 2026-02-19 | 9.59 | $9.62 | 331300 |
| 2026-02-18 | 9.59 | $9.63 | 167540 |
| 2026-02-17 | 9.58 | $9.66 | 216000 |
| 2026-02-13 | 9.58 | $9.66 | 138600 |
| 2026-02-12 | 9.58 | $9.72 | 160600 |
| 2026-02-11 | 9.58 | $9.68 | 186600 |
| 2026-02-10 | 9.58 | $9.69 | 446969 |
| 2026-02-09 | 9.58 | $9.61 | 284816 |
| 2026-02-06 | 9.58 | $9.56 | 190430 |
| 2026-02-05 | 9.58 | $9.55 | 117700 |
| 2026-02-04 | 9.59 | $9.52 | 185900 |
| 2026-02-03 | 9.59 | $9.53 | 338628 |
| 2026-02-02 | 9.60 | $9.50 | 314500 |
| 2026-01-30 | 9.60 | $9.53 | 197717 |
| 2026-01-29 | 9.60 | $9.54 | 185904 |
| 2026-01-28 | 9.61 | $9.51 | 203247 |
| 2026-01-27 | 9.61 | $9.55 | 138900 |
| 2026-01-26 | 9.61 | $9.57 | 301349 |
| 2026-01-23 | 9.61 | $9.56 | 278901 |
| 2026-01-22 | 9.61 | $9.61 | 184100 |
| 2026-01-21 | 9.60 | $9.57 | 732200 |
| 2026-01-20 | 9.60 | $9.53 | 241006 |
| 2026-01-16 | 9.61 | $9.65 | 336400 |
| 2026-01-15 | 9.60 | $9.66 | 322700 |
| 2026-01-14 | 9.59 | $9.66 | 374210 |
| 2026-01-13 | 9.58 | $9.67 | 146400 |
| 2026-01-12 | 9.57 | $9.67 | 213800 |
| 2026-01-09 | 9.56 | $9.65 | 238900 |
| 2026-01-08 | 9.56 | $9.63 | 271614 |
| 2026-01-07 | 9.55 | $9.62 | 249100 |
| 2026-01-06 | 9.55 | $9.62 | 314405 |
| 2026-01-05 | 9.54 | $9.62 | 233564 |
| 2026-01-02 | 9.54 | $9.56 | 220200 |
| 2025-12-31 | 9.54 | $9.59 | 698600 |
| 2025-12-30 | 9.53 | $9.62 | 331415 |
| 2025-12-29 | 9.53 | $9.59 | 448500 |
| 2025-12-26 | 9.53 | $9.58 | 414836 |
| 2025-12-24 | 9.54 | $9.52 | 329600 |
| 2025-12-23 | 9.54 | $9.53 | 319300 |
| 2025-12-22 | 9.55 | $9.55 | 289116 |
| 2025-12-19 | 9.54 | $9.56 | 263053 |
| 2025-12-18 | 9.53 | $9.57 | 328838 |
| 2025-12-17 | 9.53 | $9.52 | 329821 |
| 2025-12-16 | 9.53 | $9.49 | 326500 |
| 2025-12-15 | 9.53 | $9.47 | 387700 |
| 2025-12-12 | 9.54 | $9.47 | 398400 |
| 2025-12-11 | 9.54 | $9.53 | 410400 |
| 2025-12-10 | 9.56 | $9.50 | 248617 |
| 2025-12-09 | 9.57 | $9.48 | 333129 |
| 2025-12-08 | 9.58 | $9.53 | 1.0M |
| 2025-12-05 | 9.59 | $9.53 | 402300 |
| 2025-12-04 | 9.60 | $9.51 | 315960 |
| 2025-12-03 | 9.61 | $9.56 | 289214 |
| 2025-12-02 | 9.62 | $9.54 | 339305 |
| 2025-12-01 | 9.63 | $9.52 | 629207 |
| 2025-11-28 | 9.64 | $9.70 | 145600 |
| 2025-11-26 | 9.64 | $9.67 | 127245 |
| 2025-11-25 | 9.65 | $9.64 | 238200 |
| 2025-11-24 | 9.66 | $9.56 | 168074 |
| 2025-11-21 | 9.67 | $9.48 | 304600 |
| 2025-11-20 | 9.70 | $9.41 | 450736 |
| 2025-11-19 | 9.72 | $9.42 | 505346 |
| 2025-11-18 | 9.74 | $9.49 | 202800 |
| 2025-11-17 | 9.76 | $9.60 | 269000 |
| 2025-11-14 | 9.78 | $9.56 | 174914 |
| 2025-11-13 | 9.79 | $9.65 | 207000 |
| 2025-11-12 | 9.81 | $9.76 | 281445 |
| 2025-11-11 | 9.81 | $9.69 | 287934 |
| 2025-11-10 | 9.83 | $9.71 | 262249 |
| 2025-11-07 | 9.84 | $9.73 | 279100 |
| 2025-11-06 | 9.85 | $9.74 | 356725 |
| 2025-11-05 | 9.86 | $9.74 | 289821 |
| 2025-11-04 | 9.88 | $9.77 | 307300 |
| 2025-11-03 | 9.90 | $9.72 | 278100 |
| 2025-10-31 | 9.91 | $9.80 | 434031 |
| 2025-10-30 | 9.92 | $9.71 | 420400 |
| 2025-10-29 | 9.94 | $9.76 | 590227 |
| 2025-10-28 | 9.95 | $9.83 | 440300 |
| 2025-10-27 | 9.96 | $9.92 | 376900 |
| 2025-10-24 | 9.96 | $9.90 | 219632 |
| 2025-10-23 | 9.95 | $9.86 | 292000 |
| 2025-10-22 | 9.95 | $9.88 | 410319 |
| 2025-10-21 | 9.95 | $9.92 | 302000 |
| 2025-10-20 | 9.95 | $9.92 | 208103 |
| 2025-10-17 | 9.94 | $9.86 | 186422 |
| 2025-10-16 | 9.94 | $9.92 | 183914 |
| 2025-10-15 | 9.94 | $9.88 | 265016 |
| 2025-10-14 | 9.94 | $9.93 | 284300 |
| 2025-10-13 | 9.94 | $9.96 | 316700 |
| 2025-10-10 | 9.94 | $9.98 | 216547 |
| 2025-10-09 | 9.93 | $10.01 | 151634 |
| 2025-10-08 | 9.93 | $10.06 | 259700 |
| 2025-10-07 | 9.92 | $10.11 | 382400 |
| 2025-10-06 | 9.91 | $10.04 | 318000 |
| 2025-10-03 | 9.90 | $10.03 | 256800 |
| 2025-10-02 | 9.89 | $9.99 | 226500 |
| 2025-10-01 | 9.87 | $10.03 | 336600 |
| 2025-09-30 | 9.85 | $9.94 | 969032 |
| 2025-09-29 | 9.83 | $9.91 | 286900 |
| 2025-09-26 | 9.82 | $9.85 | 206702 |
| 2025-09-25 | 9.82 | $9.81 | 305543 |
| 2025-09-24 | 9.81 | $9.86 | 255732 |
| 2025-09-23 | 9.80 | $9.85 | 208400 |
| 2025-09-22 | 9.79 | $9.86 | 226900 |
| 2025-09-19 | 9.77 | $9.86 | 152200 |
| 2025-09-18 | 9.76 | $9.84 | 269424 |
| 2025-09-17 | 9.75 | $9.91 | 189246 |
| 2025-09-16 | 9.73 | $9.94 | 362074 |
| 2025-09-15 | 9.71 | $9.87 | 316132 |
| 2025-09-12 | 9.70 | $9.89 | 572726 |
| 2025-09-11 | 9.68 | $9.92 | 348341 |
| 2025-09-10 | 9.67 | $9.86 | 379000 |
| 2025-09-09 | 9.66 | $9.87 | 485023 |
| 2025-09-08 | 9.65 | $9.87 | 490730 |
| 2025-09-05 | 9.64 | $9.79 | 485179 |
| 2025-09-04 | 9.64 | $9.69 | 347830 |
| 2025-09-03 | 9.64 | $9.61 | 336146 |
| 2025-09-02 | 9.64 | $9.62 | 408800 |
| 2025-08-29 | 9.64 | $9.69 | 350600 |
| 2025-08-28 | 9.64 | $9.70 | 367800 |
| 2025-08-27 | 9.63 | $9.64 | 289528 |
| 2025-08-26 | 9.63 | $9.63 | 339200 |
| 2025-08-25 | 9.63 | $9.65 | 314400 |
| 2025-08-22 | 9.62 | $9.61 | 163244 |
| 2025-08-21 | 9.61 | $9.57 | 162200 |
| 2025-08-20 | 9.61 | $9.58 | 354701 |
| 2025-08-19 | 9.60 | $9.60 | 302823 |
| 2025-08-18 | 9.60 | $9.55 | 258800 |
| 2025-08-15 | 9.59 | $9.58 | 318745 |
| 2025-08-14 | 9.59 | $9.63 | 446730 |
| 2025-08-13 | 9.58 | $9.71 | 239405 |
| 2025-08-12 | 9.57 | $9.67 | 370437 |
| 2025-08-11 | 9.57 | $9.69 | 180200 |
| 2025-08-08 | 9.56 | $9.67 | 148500 |
| 2025-08-07 | 9.56 | $9.70 | 298600 |
| 2025-08-06 | 9.56 | $9.70 | 257600 |
| 2025-08-05 | 9.56 | $9.64 | 244800 |
| 2025-08-04 | 9.56 | $9.63 | 197426 |
| 2025-08-01 | 9.56 | $9.63 | 246242 |
| 2025-07-31 | 9.56 | $9.59 | 275300 |
| 2025-07-30 | 9.57 | $9.58 | 196640 |
| 2025-07-29 | 9.58 | $9.56 | 185800 |
| 2025-07-28 | 9.59 | $9.54 | 407400 |
| 2025-07-25 | 9.59 | $9.45 | 350702 |
| 2025-07-24 | 9.61 | $9.48 | 290600 |
| 2025-07-23 | 9.62 | $9.47 | 343400 |
| 2025-07-22 | 9.63 | $9.49 | 296800 |
| 2025-07-21 | 9.64 | $9.42 | 454100 |
| 2025-07-18 | 9.65 | $9.48 | 383933 |
| 2025-07-17 | 9.66 | $9.54 | 340803 |
| 2025-07-16 | 9.66 | $9.53 | 301400 |
| 2025-07-15 | 9.67 | $9.52 | 330122 |
| 2025-07-14 | 9.68 | $9.60 | 298231 |
| 2025-07-11 | 9.70 | $9.61 | 215600 |
| 2025-07-10 | 9.70 | $9.68 | 414620 |
| 2025-07-09 | 9.69 | $9.68 | 220543 |
| 2025-07-08 | 9.68 | $9.64 | 330300 |
| 2025-07-07 | 9.68 | $9.64 | 295448 |
| 2025-07-03 | 9.68 | $9.76 | 787600 |
| 2025-07-02 | 9.69 | $9.74 | 307610 |
| 2025-07-01 | 9.69 | $9.75 | 413100 |
| 2025-06-30 | 9.70 | $9.72 | 575800 |
| 2025-06-27 | 9.72 | $9.68 | 916028 |
| 2025-06-26 | 9.74 | $9.74 | 459500 |
| 2025-06-25 | 9.75 | $9.72 | 273936 |
| 2025-06-24 | 9.76 | $9.72 | 236900 |
| 2025-06-23 | 9.79 | $9.65 | 287026 |
| 2025-06-20 | 9.82 | $9.62 | 316700 |
| 2025-06-18 | 9.85 | $9.63 | 257864 |
| 2025-06-17 | 9.87 | $9.66 | 202000 |
| 2025-06-16 | 9.89 | $9.66 | 220700 |
| 2025-06-13 | 9.93 | $9.78 | 199200 |
| 2025-06-12 | 9.96 | $9.82 | 384300 |
| 2025-06-11 | 10.00 | $9.66 | 321918 |
| 2025-06-10 | 10.04 | $9.54 | 315200 |
| 2025-06-09 | 10.09 | $9.50 | 255044 |
| 2025-06-06 | 10.13 | $9.60 | 296700 |
| 2025-06-05 | 10.18 | $9.70 | 162003 |
| 2025-06-04 | 10.22 | $9.84 | 137791 |
| 2025-06-03 | 10.25 | $9.85 | 158515 |
| 2025-06-02 | 10.28 | $9.90 | 125049 |
| 2025-05-30 | 10.31 | $10.09 | 233310 |
| 2025-05-29 | 10.33 | $10.04 | 317430 |
| 2025-05-28 | 10.35 | $9.96 | 210590 |
| 2025-05-27 | 10.38 | $9.98 | 525013 |
| 2025-05-23 | 10.40 | $10.34 | 591600 |
| 2025-05-22 | 10.40 | $10.22 | 110817 |
| 2025-05-21 | 10.41 | $10.15 | 163300 |
| 2025-05-20 | 10.41 | $10.17 | 340835 |
| 2025-05-19 | 10.40 | $10.02 | 1.6M |
| 2025-05-16 | 10.40 | $10.42 | 109816 |
| 2025-05-15 | 10.39 | $10.45 | 77027 |
| 2025-05-14 | 10.37 | $10.49 | 175649 |
| 2025-05-13 | 10.35 | $10.45 | 109140 |
| 2025-05-12 | 10.34 | $10.53 | 103100 |
| 2025-05-09 | 10.31 | $10.48 | 55513 |
| 2025-05-08 | 10.29 | $10.50 | 110700 |
| 2025-05-07 | 10.27 | $10.48 | 99144 |
| 2025-05-06 | 10.26 | $10.45 | 105200 |
| 2025-05-05 | 10.24 | $10.48 | 63541 |
| 2025-05-02 | 10.24 | $10.48 | 45723 |
| 2025-05-01 | 10.27 | $10.50 | 105632 |
| 2025-04-30 | 10.29 | $10.51 | 118400 |
| 2025-04-29 | 10.31 | $10.45 | 131507 |
| 2025-04-28 | 10.33 | $10.36 | 82816 |
| 2025-04-25 | 10.35 | $10.41 | 62200 |
| 2025-04-24 | 10.36 | $10.32 | 86600 |
| 2025-04-23 | 10.38 | $10.18 | 210400 |
| 2025-04-22 | 10.41 | $10.08 | 100100 |
| 2025-04-21 | 10.44 | $10.00 | 110400 |
| 2025-04-17 | 10.48 | $10.13 | 87800 |
| 2025-04-16 | 10.51 | $10.12 | 92400 |
| 2025-04-15 | 10.54 | $10.14 | 79700 |
| 2025-04-14 | 10.57 | $10.13 | 101441 |
| 2025-04-11 | 10.59 | $10.01 | 216216 |
| 2025-04-10 | 10.63 | $9.98 | 164427 |
| 2025-04-09 | 10.66 | $10.27 | 352431 |
| 2025-04-08 | 10.69 | $10.13 | 192900 |
| 2025-04-07 | 10.71 | $10.11 | 218347 |
| 2025-04-04 | 10.74 | $10.52 | 254506 |
| 2025-04-03 | 10.75 | $11.00 | 182034 |
| 2025-04-02 | 10.73 | $10.97 | 108116 |
| 2025-04-01 | 10.72 | $10.90 | 65900 |
| 2025-03-31 | 10.71 | $10.85 | 140020 |
| 2025-03-28 | 10.71 | $10.77 | 99000 |
| 2025-03-27 | 10.71 | $10.66 | 62411 |
| 2025-03-26 | 10.71 | $10.69 | 80945 |
| 2025-03-25 | 10.71 | $10.73 | 104100 |
| 2025-03-24 | 10.71 | $10.76 | 73800 |
| 2025-03-21 | 10.70 | $10.73 | 38100 |
| 2025-03-20 | 10.68 | $10.70 | 72900 |
| 2025-03-19 | 10.67 | $10.76 | 96628 |
| 2025-03-18 | 10.65 | $10.69 | 72600 |
| 2025-03-17 | 10.65 | $10.63 | 124000 |
| 2025-03-14 | 10.64 | $10.68 | 88700 |
| 2025-03-13 | 10.63 | $10.72 | 155012 |
| 2025-03-12 | 10.62 | $10.71 | 114500 |
| 2025-03-11 | 10.61 | $10.65 | 101300 |
| 2025-03-10 | 10.61 | $10.67 | 100600 |
| 2025-03-07 | 10.60 | $10.67 | 103540 |
| 2025-03-06 | 10.60 | $10.66 | 205600 |
| 2025-03-05 | 10.60 | $10.70 | 137000 |
| 2025-03-04 | 10.59 | $10.79 | 160000 |
| 2025-03-03 | 10.58 | $10.86 | 208903 |
| 2025-02-28 | 10.56 | $10.71 | 164300 |
| 2025-02-27 | 10.55 | $10.68 | 131912 |
| 2025-02-26 | 10.54 | $10.70 | 75000 |
| 2025-02-25 | 10.53 | $10.65 | 162100 |
| 2025-02-24 | 10.52 | $10.57 | 162000 |
| 2025-02-21 | 10.51 | $10.46 | 132233 |
| 2025-02-20 | 10.51 | $10.45 | 134843 |
| 2025-02-19 | 10.51 | $10.43 | 171400 |
| 2025-02-18 | 10.51 | $10.51 | 90000 |
| 2025-02-14 | 10.51 | $10.53 | 137838 |
| 2025-02-13 | 10.50 | $10.53 | 146705 |
| 2025-02-12 | 10.49 | $10.48 | 135603 |
| 2025-02-11 | 10.48 | $10.59 | 122546 |
| 2025-02-10 | 10.46 | $10.50 | 106500 |
| 2025-02-07 | 10.44 | $10.55 | 100701 |
| 2025-02-06 | 10.43 | $10.62 | 183700 |
| 2025-02-05 | 10.42 | $10.64 | 101040 |
| 2025-02-04 | 10.40 | $10.54 | 101000 |
| 2025-02-03 | 10.40 | $10.52 | 175909 |
| 2025-01-31 | 10.39 | $10.57 | 181755 |
| 2025-01-30 | 10.39 | $10.51 | 138800 |
| 2025-01-29 | 10.38 | $10.42 | 90945 |
| 2025-01-28 | 10.38 | $10.47 | 109100 |
| 2025-01-27 | 10.39 | $10.48 | 91748 |
| 2025-01-24 | 10.39 | $10.44 | 127241 |
| 2025-01-23 | 10.40 | $10.40 | 122236 |
| 2025-01-22 | 10.41 | $10.46 | 123300 |
| 2025-01-21 | 10.41 | $10.48 | 124018 |
| 2025-01-17 | 10.42 | $10.41 | 70137 |
| 2025-01-16 | 10.44 | $10.43 | 150014 |
| 2025-01-15 | 10.47 | $10.36 | 193700 |
| 2025-01-14 | 10.50 | $10.20 | 118439 |
| 2025-01-13 | 10.55 | $10.15 | 176626 |
| 2025-01-10 | 10.60 | $10.20 | 157300 |
| 2025-01-08 | 10.65 | $10.35 | 117926 |
| 2025-01-07 | 10.70 | $10.27 | 208700 |
| 2025-01-06 | 10.75 | $10.38 | 217700 |
| 2025-01-03 | 10.79 | $10.44 | 120224 |
| 2025-01-02 | 10.83 | $10.44 | 123848 |
| 2024-12-31 | 10.87 | $10.46 | 194745 |
| 2024-12-30 | 10.90 | $10.39 | 484900 |
| 2024-12-27 | 10.95 | $10.46 | 197034 |
| 2024-12-26 | 10.98 | $10.58 | 237800 |
| 2024-12-24 | 11.01 | $10.59 | 104900 |
| 2024-12-23 | 11.03 | $10.58 | 172500 |
| 2024-12-20 | 11.06 | $10.56 | 238800 |
| 2024-12-19 | 11.09 | $10.40 | 376900 |
| 2024-12-18 | 11.13 | $10.66 | 384741 |
| 2024-12-17 | 11.15 | $10.87 | 123700 |
| 2024-12-16 | 11.16 | $10.98 | 138000 |
| 2024-12-13 | 11.16 | $11.08 | 148502 |
| 2024-12-12 | 11.17 | $11.11 | 147310 |
| 2024-12-11 | 11.17 | $11.24 | 135200 |
| 2024-12-10 | 11.17 | $11.24 | 91528 |
| 2024-12-09 | 11.18 | $11.26 | 156122 |
| 2024-12-06 | 11.20 | $11.20 | 156800 |
| 2024-12-05 | 11.21 | $11.21 | 109049 |
| 2024-12-04 | 11.23 | $11.21 | 104442 |
| 2024-12-03 | 11.25 | $11.23 | 97119 |
| 2024-12-02 | 11.27 | $11.20 | 116200 |
| 2024-11-29 | 11.28 | $11.28 | 94340 |
| 2024-11-27 | 11.30 | $11.17 | 142000 |
| 2024-11-26 | 11.31 | $11.03 | 182520 |
| 2024-11-25 | 11.33 | $11.13 | 208400 |
| 2024-11-22 | 11.35 | $11.18 | 75000 |
| 2024-11-21 | 11.36 | $11.20 | 150300 |
| 2024-11-20 | 11.37 | $11.07 | 125200 |
| 2024-11-19 | 11.39 | $11.07 | 93806 |
| 2024-11-18 | 11.41 | $11.06 | 100000 |
| 2024-11-15 | 11.43 | $11.05 | 86831 |
| 2024-11-14 | 11.47 | $11.17 | 108000 |
| 2024-11-13 | 11.50 | $11.16 | 198200 |
| 2024-11-12 | 11.53 | $11.32 | 116448 |
| 2024-11-11 | 11.55 | $11.46 | 98604 |
| 2024-11-08 | 11.56 | $11.54 | 104900 |
| 2024-11-07 | 11.57 | $11.53 | 139100 |
| 2024-11-06 | 11.59 | $11.46 | 135600 |
| 2024-11-05 | 11.61 | $11.67 | 90300 |
| 2024-11-04 | 11.61 | $11.57 | 98243 |
| 2024-11-01 | 11.62 | $11.50 | 129400 |
| 2024-10-31 | 11.63 | $11.63 | 300500 |
| 2024-10-30 | 11.65 | $11.44 | 89621 |
| 2024-10-29 | 11.68 | $11.38 | 130447 |
| 2024-10-28 | 11.71 | $11.46 | 115449 |
| 2024-10-25 | 11.74 | $11.51 | 90417 |
| 2024-10-24 | 11.76 | $11.43 | 116220 |
| 2024-10-23 | 11.78 | $11.39 | 148127 |
| 2024-10-22 | 11.80 | $11.49 | 144643 |
| 2024-10-21 | 11.82 | $11.53 | 108521 |
| 2024-10-18 | 11.83 | $11.75 | 106000 |
| 2024-10-17 | 11.84 | $11.68 | 206200 |
| 2024-10-16 | 11.85 | $11.79 | 95615 |
| 2024-10-15 | 11.85 | $11.74 | 82109 |
| 2024-10-14 | 11.85 | $11.77 | 94500 |
| 2024-10-11 | 11.85 | $11.72 | 84803 |
| 2024-10-10 | 11.86 | $11.82 | 75700 |
| 2024-10-09 | 11.87 | $11.85 | 108230 |
| 2024-10-08 | 11.88 | $11.78 | 126302 |
| 2024-10-07 | 11.89 | $11.72 | 132402 |
| 2024-10-04 | 11.90 | $11.77 | 152000 |
| 2024-10-03 | 11.90 | $11.96 | 132700 |
| 2024-10-02 | 11.90 | $12.02 | 128400 |
| 2024-10-01 | 11.88 | $12.03 | 128200 |
| 2024-09-30 | 11.85 | $12.04 | 271000 |
| 2024-09-27 | 11.83 | $11.95 | 146000 |
| 2024-09-26 | 11.82 | $11.87 | 133400 |
| 2024-09-25 | 11.80 | $11.75 | 115914 |
| 2024-09-24 | 11.79 | $11.79 | 149200 |
| 2024-09-23 | 11.78 | $11.80 | 155444 |
| 2024-09-20 | 11.76 | $11.91 | 104941 |
| 2024-09-19 | 11.74 | $11.89 | 207743 |
| 2024-09-18 | 11.72 | $11.77 | 151700 |
| 2024-09-17 | 11.70 | $11.79 | 265307 |
| 2024-09-16 | 11.68 | $11.82 | 188613 |
| 2024-09-13 | 11.66 | $11.95 | 213000 |
| 2024-09-12 | 11.63 | $11.97 | 228938 |
| 2024-09-11 | 11.60 | $12.06 | 139214 |
| 2024-09-10 | 11.56 | $11.94 | 148039 |
| 2024-09-09 | 11.52 | $11.90 | 126800 |
| 2024-09-06 | 11.48 | $11.84 | 208600 |
| 2024-09-05 | 11.45 | $11.81 | 167416 |
| 2024-09-04 | 11.41 | $11.69 | 124100 |
| 2024-09-03 | 11.38 | $11.52 | 148400 |
| 2024-08-30 | 11.36 | $11.65 | 157700 |
| 2024-08-29 | 11.35 | $11.60 | 121943 |
| 2024-08-28 | 11.33 | $11.52 | 170614 |
| 2024-08-27 | 11.31 | $11.59 | 120044 |
| 2024-08-26 | 11.29 | $11.49 | 136500 |
| 2024-08-23 | 11.26 | $11.52 | 88800 |
| 2024-08-22 | 11.24 | $11.42 | 144100 |
| 2024-08-21 | 11.21 | $11.51 | 148347 |
| 2024-08-20 | 11.18 | $11.43 | 145417 |
| 2024-08-19 | 11.15 | $11.39 | 81000 |
| 2024-08-16 | 11.13 | $11.34 | 138229 |
| 2024-08-15 | 11.11 | $11.35 | 103900 |
| 2024-08-14 | 11.09 | $11.39 | 156328 |
| 2024-08-13 | 11.06 | $11.27 | 136227 |
| 2024-08-12 | 11.04 | $11.15 | 101519 |
| 2024-08-09 | 11.03 | $11.18 | 263621 |
| 2024-08-08 | 11.02 | $11.09 | 116411 |
| 2024-08-07 | 11.01 | $11.13 | 147343 |
| 2024-08-06 | 11.00 | $11.14 | 213600 |
| 2024-08-05 | 10.97 | $11.10 | 229120 |
| 2024-08-02 | 10.95 | $11.33 | 210513 |
| 2024-08-01 | 10.92 | $11.25 | 228500 |
| 2024-07-31 | 10.88 | $11.21 | 236900 |
| 2024-07-30 | 10.85 | $11.09 | 213900 |
| 2024-07-29 | 10.82 | $11.00 | 103037 |
| 2024-07-26 | 10.80 | $10.98 | 151700 |
| 2024-07-25 | 10.79 | $10.94 | 162626 |
| 2024-07-24 | 10.77 | $10.85 | 161000 |
| 2024-07-23 | 10.76 | $10.89 | 111000 |
| 2024-07-22 | 10.75 | $10.90 | 115000 |
| 2024-07-19 | 10.73 | $10.91 | 67722 |
| 2024-07-18 | 10.72 | $10.91 | 191849 |
| 2024-07-17 | 10.72 | $10.95 | 118900 |
| 2024-07-16 | 10.71 | $10.88 | 174708 |
| 2024-07-15 | 10.70 | $10.87 | 145000 |
| 2024-07-12 | 10.70 | $11.00 | 200500 |
| 2024-07-11 | 10.69 | $10.92 | 197300 |
| 2024-07-10 | 10.68 | $10.80 | 234400 |
| 2024-07-09 | 10.67 | $10.69 | 141900 |
| 2024-07-08 | 10.67 | $10.65 | 123000 |
| 2024-07-05 | 10.67 | $10.62 | 151700 |
| 2024-07-03 | 10.68 | $10.57 | 60539 |
| 2024-07-02 | 10.68 | $10.55 | 174513 |
| 2024-07-01 | 10.69 | $10.56 | 196610 |
| 2024-06-28 | 10.70 | $10.65 | 214725 |
| 2024-06-27 | 10.69 | $10.68 | 131100 |
| 2024-06-26 | 10.68 | $10.59 | 159700 |
| 2024-06-25 | 10.67 | $10.62 | 117400 |
| 2024-06-24 | 10.67 | $10.62 | 158800 |
| 2024-06-21 | 10.66 | $10.61 | 226033 |
| 2024-06-20 | 10.67 | $10.71 | 123007 |
| 2024-06-18 | 10.66 | $10.77 | 94800 |
| 2024-06-17 | 10.65 | $10.74 | 133036 |
| 2024-06-14 | 10.65 | $10.73 | 84242 |
| 2024-06-13 | 10.64 | $10.86 | 137900 |
| 2024-06-12 | 10.63 | $10.78 | 181800 |
| 2024-06-11 | 10.61 | $10.72 | 64932 |
| 2024-06-10 | 10.60 | $10.67 | 73002 |
| 2024-06-07 | 10.59 | $10.63 | 92000 |
| 2024-06-06 | 10.58 | $10.74 | 52600 |
| 2024-06-05 | 10.56 | $10.70 | 144135 |
| 2024-06-04 | 10.56 | $10.74 | 211521 |
| 2024-06-03 | 10.54 | $10.73 | 127946 |
| 2024-05-31 | 10.53 | $10.65 | 161400 |
| 2024-05-30 | 10.51 | $10.51 | 142239 |
| 2024-05-29 | 10.51 | $10.44 | 141327 |
| 2024-05-28 | 10.50 | $10.44 | 107600 |
| 2024-05-24 | 10.49 | $10.56 | 73800 |
| 2024-05-23 | 10.48 | $10.56 | 74300 |
| 2024-05-22 | 10.46 | $10.68 | 111831 |
| 2024-05-21 | 10.45 | $10.62 | 171200 |
| 2024-05-20 | 10.44 | $10.57 | 121600 |
| 2024-05-17 | 10.43 | $10.64 | 93831 |
| 2024-05-16 | 10.42 | $10.61 | 191310 |
| 2024-05-15 | 10.40 | $10.57 | 155700 |
| 2024-05-14 | 10.39 | $10.40 | 112000 |
| 2024-05-13 | 10.38 | $10.47 | 71222 |
| 2024-05-10 | 10.37 | $10.45 | 100926 |
| 2024-05-09 | 10.37 | $10.46 | 164700 |
| 2024-05-08 | 10.38 | $10.47 | 143230 |
| 2024-05-07 | 10.38 | $10.53 | 177025 |
| 2024-05-06 | 10.39 | $10.50 | 93307 |
| 2024-05-03 | 10.40 | $10.44 | 84600 |
| 2024-05-02 | 10.42 | $10.33 | 93000 |
| 2024-05-01 | 10.44 | $10.37 | 106300 |
| 2024-04-30 | 10.46 | $10.31 | 130825 |
| 2024-04-29 | 10.48 | $10.32 | 109822 |
| 2024-04-26 | 10.50 | $10.32 | 102300 |
| 2024-04-25 | 10.52 | $10.23 | 132010 |
| 2024-04-24 | 10.55 | $10.38 | 108142 |
| 2024-04-23 | 10.57 | $10.44 | 116444 |
| 2024-04-22 | 10.58 | $10.40 | 93822 |
| 2024-04-19 | 10.60 | $10.31 | 79400 |
| 2024-04-18 | 10.62 | $10.30 | 84143 |
| 2024-04-17 | 10.64 | $10.31 | 176800 |
| 2024-04-16 | 10.66 | $10.28 | 149327 |
| 2024-04-15 | 10.67 | $10.30 | 187300 |
| 2024-04-12 | 10.69 | $10.45 | 179800 |
| 2024-04-11 | 10.70 | $10.54 | 150300 |
| 2024-04-10 | 10.71 | $10.59 | 212600 |
| 2024-04-09 | 10.72 | $10.72 | 117200 |
| 2024-04-08 | 10.72 | $10.68 | 108500 |
| 2024-04-05 | 10.72 | $10.75 | 166400 |
| 2024-04-04 | 10.71 | $10.77 | 181514 |
| 2024-04-03 | 10.71 | $10.73 | 186100 |
| 2024-04-02 | 10.70 | $10.74 | 146600 |
| 2024-04-01 | 10.69 | $10.75 | 215200 |
| 2024-03-28 | 10.67 | $10.80 | 442904 |
| 2024-03-27 | 10.66 | $10.79 | 189217 |
| 2024-03-26 | 10.64 | $10.75 | 95200 |
| 2024-03-25 | 10.62 | $10.73 | 154344 |
| 2024-03-22 | 10.60 | $10.71 | 151200 |
| 2024-03-21 | 10.59 | $10.69 | 145500 |
| 2024-03-20 | 10.58 | $10.67 | 200600 |
| 2024-03-19 | 10.56 | $10.67 | 146800 |
| 2024-03-18 | 10.55 | $10.62 | 179000 |
| 2024-03-15 | 10.54 | $10.63 | 130255 |
| 2024-03-14 | 10.52 | $10.60 | 102700 |
| 2024-03-13 | 10.51 | $10.77 | 142036 |
| 2024-03-12 | 10.50 | $10.80 | 188604 |
| 2024-03-11 | 10.50 | $10.71 | 126441 |
| 2024-03-08 | 10.51 | $10.69 | 176528 |
| 2024-03-07 | 10.52 | $10.65 | 202500 |
| 2024-03-06 | 10.53 | $10.65 | 256124 |
| 2024-03-05 | 10.55 | $10.55 | 149842 |
| 2024-03-04 | 10.56 | $10.47 | 136916 |
| 2024-03-01 | 10.59 | $10.51 | 267110 |
| 2024-02-29 | 10.61 | $10.48 | 300746 |
| 2024-02-28 | 10.63 | $10.45 | 191600 |
| 2024-02-27 | 10.66 | $10.39 | 155304 |
| 2024-02-26 | 10.68 | $10.38 | 123235 |
| 2024-02-23 | 10.69 | $10.43 | 192300 |
| 2024-02-22 | 10.71 | $10.39 | 154700 |
| 2024-02-21 | 10.73 | $10.37 | 147117 |
| 2024-02-20 | 10.74 | $10.41 | 134600 |
| 2024-02-16 | 10.75 | $10.37 | 144020 |
| 2024-02-15 | 10.76 | $10.39 | 323100 |
| 2024-02-14 | 10.77 | $10.41 | 347400 |
| 2024-02-13 | 10.78 | $10.52 | 617632 |
| 2024-02-12 | 10.79 | $10.86 | 287744 |
| 2024-02-09 | 10.78 | $10.82 | 184500 |
| 2024-02-08 | 10.78 | $10.88 | 130600 |
| 2024-02-07 | 10.78 | $10.94 | 138300 |
| 2024-02-06 | 10.78 | $10.93 | 245700 |
| 2024-02-05 | 10.78 | $10.85 | 223047 |
| 2024-02-02 | 10.78 | $10.92 | 138000 |
| 2024-02-01 | 10.78 | $11.00 | 188013 |
| 2024-01-31 | 10.77 | $10.95 | 162900 |
| 2024-01-30 | 10.76 | $10.89 | 190048 |
| 2024-01-29 | 10.76 | $10.84 | 196100 |
| 2024-01-26 | 10.77 | $10.72 | 121443 |
| 2024-01-25 | 10.78 | $10.77 | 193305 |
| 2024-01-24 | 10.79 | $10.68 | 122439 |
| 2024-01-23 | 10.79 | $10.66 | 107400 |
| 2024-01-22 | 10.81 | $10.64 | 165900 |
| 2024-01-19 | 10.82 | $10.53 | 254600 |
| 2024-01-18 | 10.83 | $10.54 | 177000 |
| 2024-01-17 | 10.85 | $10.61 | 202642 |
| 2024-01-16 | 10.86 | $10.67 | 210020 |
| 2024-01-12 | 10.87 | $10.80 | 150000 |
| 2024-01-11 | 10.87 | $10.81 | 167000 |
| 2024-01-10 | 10.86 | $10.90 | 194416 |
| 2024-01-09 | 10.84 | $10.91 | 135539 |
| 2024-01-08 | 10.82 | $10.91 | 129100 |
| 2024-01-05 | 10.81 | $10.89 | 243313 |
| 2024-01-04 | 10.80 | $10.80 | 158200 |
| 2024-01-03 | 10.78 | $10.84 | 125202 |
| 2024-01-02 | 10.76 | $10.82 | 329332 |
| 2023-12-29 | 10.74 | $10.91 | 179600 |
| 2023-12-28 | 10.72 | $10.96 | 152822 |
| 2023-12-27 | 10.68 | $10.97 | 233441 |
| 2023-12-26 | 10.65 | $10.85 | 115802 |
| 2023-12-22 | 10.62 | $10.86 | 158523 |
| 2023-12-21 | 10.58 | $10.90 | 182103 |
| 2023-12-20 | 10.55 | $10.83 | 290419 |
| 2023-12-19 | 10.52 | $10.84 | 291332 |
| 2023-12-18 | 10.48 | $10.87 | 231000 |
| 2023-12-15 | 10.45 | $10.84 | 221808 |
| 2023-12-14 | 10.41 | $10.91 | 322230 |
| 2023-12-13 | 10.37 | $10.75 | 275907 |
| 2023-12-12 | 10.33 | $10.57 | 150200 |
| 2023-12-11 | 10.28 | $10.56 | 163548 |
| 2023-12-08 | 10.24 | $10.57 | 189846 |
| 2023-12-07 | 10.20 | $10.62 | 226304 |
| 2023-12-06 | 10.15 | $10.63 | 152700 |
| 2023-12-05 | 10.11 | $10.57 | 233108 |
| 2023-12-04 | 10.06 | $10.40 | 206140 |
| 2023-12-01 | 10.03 | $10.48 | 208907 |
| 2023-11-30 | 9.98 | $10.34 | 258300 |
| 2023-11-29 | 9.93 | $10.30 | 165700 |
| 2023-11-28 | 9.88 | $10.23 | 194415 |
| 2023-11-27 | 9.83 | $10.24 | 200500 |
| 2023-11-24 | 9.78 | $10.18 | 71800 |
| 2023-11-22 | 9.73 | $10.20 | 186200 |
| 2023-11-21 | 9.67 | $10.22 | 235371 |
| 2023-11-20 | 9.62 | $10.14 | 323400 |
| 2023-11-17 | 9.57 | $10.15 | 379900 |
| 2023-11-16 | 9.52 | $10.13 | 281126 |
| 2023-11-15 | 9.48 | $10.03 | 370216 |
| 2023-11-14 | 9.44 | $9.95 | 429800 |
| 2023-11-13 | 9.41 | $9.73 | 136000 |
| 2023-11-10 | 9.40 | $9.76 | 150439 |
| 2023-11-09 | 9.39 | $9.66 | 176708 |
| 2023-11-08 | 9.38 | $9.74 | 169400 |
| 2023-11-07 | 9.38 | $9.72 | 135123 |
| 2023-11-06 | 9.37 | $9.61 | 214124 |
| 2023-11-03 | 9.37 | $9.69 | 257721 |
| 2023-11-02 | 9.36 | $9.62 | 238625 |
| 2023-11-01 | 9.36 | $9.36 | 230232 |
| 2023-10-31 | 9.37 | $9.23 | 219600 |
| 2023-10-30 | 9.39 | $9.21 | 140105 |
| 2023-10-27 | 9.42 | $9.20 | 157223 |
| 2023-10-26 | 9.46 | $9.18 | 206006 |
| 2023-10-25 | 9.49 | $9.14 | 131415 |
| 2023-10-24 | 9.53 | $9.20 | 145107 |
| 2023-10-23 | 9.56 | $9.14 | 202309 |
| 2023-10-20 | 9.60 | $9.18 | 112600 |
| 2023-10-19 | 9.64 | $9.20 | 143314 |
| 2023-10-18 | 9.68 | $9.33 | 194035 |
| 2023-10-17 | 9.72 | $9.32 | 262400 |
| 2023-10-16 | 9.76 | $9.49 | 176600 |
| 2023-10-13 | 9.80 | $9.51 | 205300 |
| 2023-10-12 | 9.83 | $9.51 | 210500 |
| 2023-10-11 | 9.86 | $9.75 | 151812 |
| 2023-10-10 | 9.89 | $9.55 | 172630 |
| 2023-10-09 | 9.92 | $9.59 | 119300 |
| 2023-10-06 | 9.95 | $9.52 | 348113 |
| 2023-10-05 | 9.99 | $9.61 | 209910 |
| 2023-10-04 | 10.02 | $9.62 | 152700 |
| 2023-10-03 | 10.05 | $9.58 | 225600 |
| 2023-10-02 | 10.08 | $9.76 | 229605 |
| 2023-09-29 | 10.11 | $9.94 | 341547 |
| 2023-09-28 | 10.14 | $9.89 | 181633 |
| 2023-09-27 | 10.16 | $9.85 | 160600 |
| 2023-09-26 | 10.18 | $9.91 | 127100 |
| 2023-09-25 | 10.20 | $9.93 | 145900 |
| 2023-09-22 | 10.22 | $10.02 | 141373 |
| 2023-09-21 | 10.23 | $10.01 | 155800 |
| 2023-09-20 | 10.24 | $10.13 | 68839 |
| 2023-09-19 | 10.25 | $10.12 | 78021 |
| 2023-09-18 | 10.25 | $10.13 | 89209 |
| 2023-09-15 | 10.26 | $10.16 | 87900 |
| 2023-09-14 | 10.26 | $10.18 | 137212 |
| 2023-09-13 | 10.27 | $10.26 | 125200 |
| 2023-09-12 | 10.28 | $10.19 | 77000 |
| 2023-09-11 | 10.29 | $10.24 | 123700 |
| 2023-09-08 | 10.30 | $10.23 | 95600 |
| 2023-09-07 | 10.32 | $10.24 | 81300 |
| 2023-09-06 | 10.34 | $10.25 | 80501 |
| 2023-09-05 | 10.36 | $10.23 | 84800 |
| 2023-09-01 | 10.38 | $10.38 | 184100 |
| 2023-08-31 | 10.39 | $10.37 | 157307 |
| 2023-08-30 | 10.40 | $10.36 | 93148 |
| 2023-08-29 | 10.41 | $10.33 | 145101 |
| 2023-08-28 | 10.42 | $10.29 | 114113 |
| 2023-08-25 | 10.45 | $10.24 | 107900 |
| 2023-08-24 | 10.48 | $10.20 | 166900 |
| 2023-08-23 | 10.50 | $10.33 | 149200 |
| 2023-08-22 | 10.53 | $10.19 | 191122 |
| 2023-08-21 | 10.55 | $10.17 | 84500 |
| 2023-08-18 | 10.58 | $10.30 | 95400 |
| 2023-08-17 | 10.61 | $10.28 | 200600 |
| 2023-08-16 | 10.63 | $10.32 | 104700 |
| 2023-08-15 | 10.66 | $10.36 | 134939 |
| 2023-08-14 | 10.68 | $10.41 | 215120 |
| 2023-08-11 | 10.70 | $10.59 | 210107 |
| 2023-08-10 | 10.72 | $10.59 | 115400 |
| 2023-08-09 | 10.73 | $10.66 | 88300 |
| 2023-08-08 | 10.73 | $10.65 | 138700 |
| 2023-08-07 | 10.73 | $10.64 | 161342 |
| 2023-08-04 | 10.74 | $10.61 | 159400 |
| 2023-08-03 | 10.73 | $10.42 | 180923 |
| 2023-08-02 | 10.74 | $10.58 | 210700 |
| 2023-08-01 | 10.75 | $10.66 | 196600 |
| 2023-07-31 | 10.75 | $10.81 | 209400 |
| 2023-07-28 | 10.75 | $10.80 | 113100 |
| 2023-07-27 | 10.74 | $10.70 | 183900 |
| 2023-07-26 | 10.74 | $10.78 | 162200 |
| 2023-07-25 | 10.73 | $10.76 | 109510 |
| 2023-07-24 | 10.73 | $10.74 | 138400 |
| 2023-07-21 | 10.73 | $10.78 | 199236 |
| 2023-07-20 | 10.73 | $10.78 | 189200 |
| 2023-07-19 | 10.73 | $10.88 | 186522 |
| 2023-07-18 | 10.72 | $10.75 | 134947 |
| 2023-07-17 | 10.72 | $10.81 | 142700 |
| 2023-07-14 | 10.72 | $10.90 | 179700 |
| 2023-07-13 | 10.71 | $10.81 | 132720 |
| 2023-07-12 | 10.70 | $10.77 | 142300 |
| 2023-07-11 | 10.70 | $10.70 | 134720 |
| 2023-07-10 | 10.69 | $10.67 | 103200 |
| 2023-07-07 | 10.69 | $10.59 | 121100 |
| 2023-07-06 | 10.69 | $10.58 | 130600 |
| 2023-07-05 | 10.69 | $10.72 | 140649 |
| 2023-07-03 | 10.67 | $10.76 | 111900 |
| 2023-06-30 | 10.65 | $10.64 | 208029 |
| 2023-06-29 | 10.65 | $10.59 | 210125 |
| 2023-06-28 | 10.65 | $10.73 | 118400 |
| 2023-06-27 | 10.63 | $10.71 | 157317 |
| 2023-06-26 | 10.61 | $10.72 | 100620 |
| 2023-06-23 | 10.58 | $10.69 | 117900 |
| 2023-06-22 | 10.57 | $10.70 | 100000 |
| 2023-06-21 | 10.55 | $10.80 | 127144 |
| 2023-06-20 | 10.52 | $10.77 | 137038 |
| 2023-06-16 | 10.50 | $10.75 | 102300 |
| 2023-06-15 | 10.48 | $10.82 | 178100 |
| 2023-06-14 | 10.46 | $10.71 | 590713 |
| 2023-06-13 | 10.44 | $10.60 | 199000 |
| 2023-06-12 | 10.44 | $10.69 | 159821 |
| 2023-06-09 | 10.43 | $10.58 | 140303 |
| 2023-06-08 | 10.45 | $10.62 | 78600 |
| 2023-06-07 | 10.46 | $10.57 | 240836 |
| 2023-06-06 | 10.48 | $10.54 | 164527 |
| 2023-06-05 | 10.50 | $10.36 | 237166 |
| 2023-06-02 | 10.54 | $10.47 | 192209 |
| 2023-06-01 | 10.57 | $10.56 | 137535 |
| 2023-05-31 | 10.59 | $10.59 | 187245 |
| 2023-05-30 | 10.60 | $10.38 | 178442 |
| 2023-05-26 | 10.63 | $10.25 | 114400 |
| 2023-05-25 | 10.66 | $10.21 | 227728 |
| 2023-05-24 | 10.70 | $10.33 | 175402 |
| 2023-05-23 | 10.74 | $10.33 | 125315 |
| 2023-05-22 | 10.76 | $10.34 | 128800 |
| 2023-05-19 | 10.79 | $10.29 | 158621 |
| 2023-05-18 | 10.81 | $10.35 | 149200 |
| 2023-05-17 | 10.83 | $10.34 | 233400 |
| 2023-05-16 | 10.85 | $10.39 | 304505 |
| 2023-05-15 | 10.87 | $10.54 | 182549 |
| 2023-05-12 | 10.88 | $10.59 | 460127 |
| 2023-05-11 | 10.90 | $10.91 | 251002 |
| 2023-05-10 | 10.90 | $10.93 | 182800 |
| 2023-05-09 | 10.90 | $10.89 | 196400 |
| 2023-05-08 | 10.91 | $11.02 | 155300 |
| 2023-05-05 | 10.90 | $11.05 | 140400 |
| 2023-05-04 | 10.89 | $11.06 | 161800 |
| 2023-05-03 | 10.88 | $10.96 | 158409 |
| 2023-05-02 | 10.88 | $10.87 | 147700 |
| 2023-05-01 | 10.88 | $10.88 | 173300 |
| 2023-04-28 | 10.88 | $10.97 | 149600 |
| 2023-04-27 | 10.87 | $10.97 | 194900 |
| 2023-04-26 | 10.86 | $11.05 | 363911 |
| 2023-04-25 | 10.84 | $10.87 | 105300 |
| 2023-04-24 | 10.83 | $10.77 | 147600 |
| 2023-04-21 | 10.82 | $10.78 | 63100 |
| 2023-04-20 | 10.81 | $10.81 | 117721 |
| 2023-04-19 | 10.80 | $10.78 | 140300 |
| 2023-04-18 | 10.79 | $10.74 | 131205 |
| 2023-04-17 | 10.79 | $10.75 | 129303 |
| 2023-04-14 | 10.78 | $10.89 | 90100 |
| 2023-04-13 | 10.76 | $11.01 | 117400 |
| 2023-04-12 | 10.74 | $10.97 | 104900 |
| 2023-04-11 | 10.72 | $10.93 | 162844 |
| 2023-04-10 | 10.71 | $10.91 | 116645 |
| 2023-04-06 | 10.69 | $10.83 | 210000 |
| 2023-04-05 | 10.68 | $10.90 | 167223 |
| 2023-04-04 | 10.66 | $10.90 | 220000 |
| 2023-04-03 | 10.66 | $10.94 | 135529 |
| 2023-03-31 | 10.65 | $10.84 | 277500 |
| 2023-03-30 | 10.65 | $10.73 | 103500 |
| 2023-03-29 | 10.64 | $10.70 | 116200 |
| 2023-03-28 | 10.65 | $10.65 | 114300 |
| 2023-03-27 | 10.66 | $10.67 | 116500 |
| 2023-03-24 | 10.67 | $10.66 | 105500 |
| 2023-03-23 | 10.67 | $10.65 | 203800 |
| 2023-03-22 | 10.68 | $10.63 | 120737 |
| 2023-03-21 | 10.68 | $10.54 | 126100 |
| 2023-03-20 | 10.70 | $10.63 | 109549 |
| 2023-03-17 | 10.72 | $10.67 | 96900 |
| 2023-03-16 | 10.74 | $10.51 | 96942 |
| 2023-03-15 | 10.77 | $10.62 | 138400 |
| 2023-03-14 | 10.80 | $10.56 | 137300 |
| 2023-03-13 | 10.84 | $10.65 | 185327 |
| 2023-03-10 | 10.87 | $10.58 | 174500 |
| 2023-03-09 | 10.92 | $10.51 | 199336 |
| 2023-03-08 | 10.96 | $10.61 | 171858 |
| 2023-03-07 | 11.01 | $10.76 | 141500 |
| 2023-03-06 | 11.05 | $10.81 | 80911 |
| 2023-03-03 | 11.09 | $10.78 | 109908 |
| 2023-03-02 | 11.13 | $10.68 | 121227 |
| 2023-03-01 | 11.18 | $10.74 | 153100 |
| 2023-02-28 | 11.21 | $10.88 | 170701 |
| 2023-02-27 | 11.23 | $10.88 | 126000 |
| 2023-02-24 | 11.24 | $10.76 | 78600 |
| 2023-02-23 | 11.26 | $10.79 | 126900 |
| 2023-02-22 | 11.27 | $10.73 | 216200 |
| 2023-02-21 | 11.29 | $10.84 | 166000 |
| 2023-02-17 | 11.31 | $11.01 | 158400 |
| 2023-02-16 | 11.33 | $11.04 | 122500 |
| 2023-02-15 | 11.34 | $11.15 | 106900 |
| 2023-02-14 | 11.35 | $11.20 | 145000 |
| 2023-02-13 | 11.35 | $11.34 | 121200 |
| 2023-02-10 | 11.34 | $11.38 | 53100 |
| 2023-02-09 | 11.33 | $11.43 | 140340 |
| 2023-02-08 | 11.32 | $11.43 | 122000 |
| 2023-02-07 | 11.31 | $11.54 | 198900 |
| 2023-02-06 | 11.29 | $11.56 | 228900 |
| 2023-02-03 | 11.27 | $11.61 | 244822 |
| 2023-02-02 | 11.23 | $11.68 | 246836 |
| 2023-02-01 | 11.18 | $11.53 | 229300 |
| 2023-01-31 | 11.14 | $11.43 | 321844 |
| 2023-01-30 | 11.08 | $11.24 | 223100 |
| 2023-01-27 | 11.04 | $11.20 | 228205 |
| 2023-01-26 | 11.00 | $11.09 | 228400 |
| 2023-01-25 | 10.97 | $11.04 | 344706 |
| 2023-01-24 | 10.95 | $11.08 | 429835 |
| 2023-01-23 | 10.94 | $11.20 | 207740 |
| 2023-01-20 | 10.91 | $11.33 | 584400 |
| 2023-01-19 | 10.89 | $11.33 | 255600 |
| 2023-01-18 | 10.87 | $11.34 | 248900 |
| 2023-01-17 | 10.86 | $11.19 | 238019 |
| 2023-01-13 | 10.86 | $11.17 | 204900 |
| 2023-01-12 | 10.86 | $11.25 | 152100 |
| 2023-01-11 | 10.85 | $11.22 | 245138 |
| 2023-01-10 | 10.83 | $11.12 | 146300 |
| 2023-01-09 | 10.81 | $11.18 | 187400 |
| 2023-01-06 | 10.81 | $11.09 | 120200 |
| 2023-01-05 | 10.82 | $10.85 | 170447 |
| 2023-01-04 | 10.83 | $10.79 | 112839 |
| 2023-01-03 | 10.84 | $10.60 | 190138 |
| 2022-12-30 | 10.87 | $10.38 | 193117 |
| 2022-12-29 | 10.91 | $10.41 | 272713 |
| 2022-12-28 | 10.94 | $10.35 | 335242 |
| 2022-12-27 | 10.97 | $10.42 | 319418 |
| 2022-12-23 | 10.99 | $10.79 | 158900 |
| 2022-12-22 | 11.00 | $10.76 | 362500 |
| 2022-12-21 | 11.01 | $10.70 | 339200 |
| 2022-12-20 | 11.02 | $10.83 | 341100 |
| 2022-12-19 | 11.01 | $10.95 | 177900 |
| 2022-12-16 | 10.99 | $11.17 | 193422 |
| 2022-12-15 | 10.97 | $11.17 | 225300 |
| 2022-12-14 | 10.94 | $11.13 | 245000 |
| 2022-12-13 | 10.91 | $11.03 | 239500 |
| 2022-12-12 | 10.87 | $10.82 | 210300 |
| 2022-12-09 | 10.86 | $10.84 | 281102 |
| 2022-12-08 | 10.84 | $11.18 | 159238 |
| 2022-12-07 | 10.79 | $11.17 | 178225 |
| 2022-12-06 | 10.74 | $11.02 | 186600 |
| 2022-12-05 | 10.70 | $11.13 | 203900 |
| 2022-12-02 | 10.66 | $11.13 | 164500 |
| 2022-12-01 | 10.62 | $11.15 | 147032 |
| 2022-11-30 | 10.58 | $11.00 | 188200 |
| 2022-11-29 | 10.54 | $10.98 | 176103 |
| 2022-11-28 | 10.49 | $10.94 | 172035 |
| 2022-11-25 | 10.44 | $10.98 | 81000 |
| 2022-11-23 | 10.40 | $10.85 | 191028 |
| 2022-11-22 | 10.35 | $10.86 | 248510 |
| 2022-11-21 | 10.30 | $10.70 | 237600 |
| 2022-11-18 | 10.25 | $10.60 | 153513 |
| 2022-11-17 | 10.20 | $10.70 | 179900 |
| 2022-11-16 | 10.15 | $10.67 | 119600 |
| 2022-11-15 | 10.10 | $10.52 | 188620 |
| 2022-11-14 | 10.06 | $10.19 | 172047 |
| 2022-11-11 | 10.04 | $10.51 | 177600 |
| 2022-11-10 | 9.99 | $10.60 | 362237 |
| 2022-11-09 | 9.95 | $10.16 | 176300 |
| 2022-11-08 | 9.95 | $10.20 | 103200 |
| 2022-11-07 | 9.94 | $10.21 | 123500 |
| 2022-11-04 | 9.93 | $10.30 | 159700 |
| 2022-11-03 | 9.92 | $10.32 | 123312 |
| 2022-11-02 | 9.92 | $10.29 | 151531 |
| 2022-11-01 | 9.93 | $10.20 | 158618 |
| 2022-10-31 | 9.94 | $10.07 | 220400 |
| 2022-10-28 | 9.95 | $9.95 | 170400 |
| 2022-10-27 | 9.95 | $10.09 | 220300 |
| 2022-10-26 | 9.96 | $9.95 | 142732 |
| 2022-10-25 | 9.97 | $9.85 | 227900 |
| 2022-10-24 | 9.99 | $9.70 | 174514 |
| 2022-10-21 | 10.01 | $9.59 | 140200 |
| 2022-10-20 | 10.05 | $9.56 | 192526 |
| 2022-10-19 | 10.09 | $9.70 | 156813 |
| 2022-10-18 | 10.14 | $9.79 | 98542 |
| 2022-10-17 | 10.18 | $9.69 | 156339 |
| 2022-10-14 | 10.24 | $9.67 | 227500 |
| 2022-10-13 | 10.30 | $9.75 | 284900 |
| 2022-10-12 | 10.35 | $10.04 | 204337 |
| 2022-10-11 | 10.41 | $10.05 | 361562 |
| 2022-10-10 | 10.47 | $9.99 | 162320 |
| 2022-10-07 | 10.53 | $10.16 | 128300 |
| 2022-10-06 | 10.58 | $10.40 | 94700 |
| 2022-10-05 | 10.63 | $10.44 | 177523 |
| 2022-10-04 | 10.67 | $10.34 | 116000 |
| 2022-10-03 | 10.71 | $10.20 | 143300 |
| 2022-09-30 | 10.78 | $10.00 | 489500 |
| 2022-09-29 | 10.85 | $10.23 | 165906 |
| 2022-09-28 | 10.93 | $10.30 | 227300 |
| 2022-09-27 | 11.00 | $10.13 | 219113 |
| 2022-09-26 | 11.07 | $10.15 | 169200 |
| 2022-09-23 | 11.13 | $10.31 | 203130 |
| 2022-09-22 | 11.19 | $10.52 | 162600 |
| 2022-09-21 | 11.24 | $10.64 | 189033 |
| 2022-09-20 | 11.28 | $10.58 | 183046 |
| 2022-09-19 | 11.33 | $10.84 | 62500 |
| 2022-09-16 | 11.36 | $10.90 | 111516 |
| 2022-09-15 | 11.41 | $10.87 | 116100 |
| 2022-09-14 | 11.45 | $11.06 | 125800 |
| 2022-09-13 | 11.49 | $11.24 | 124500 |
| 2022-09-12 | 11.53 | $11.36 | 120207 |
| 2022-09-09 | 11.58 | $11.14 | 147300 |
| 2022-09-08 | 11.63 | $11.25 | 202537 |
| 2022-09-07 | 11.69 | $11.24 | 113800 |
| 2022-09-06 | 11.74 | $11.25 | 200542 |
| 2022-09-02 | 11.79 | $11.57 | 97230 |
| 2022-09-01 | 11.81 | $11.49 | 130900 |
| 2022-08-31 | 11.84 | $11.72 | 127100 |
| 2022-08-30 | 11.87 | $11.64 | 147500 |
| 2022-08-29 | 11.90 | $11.54 | 120400 |
| 2022-08-26 | 11.94 | $11.52 | 88300 |
| 2022-08-25 | 11.98 | $11.51 | 94040 |
| 2022-08-24 | 12.01 | $11.45 | 114830 |
| 2022-08-23 | 12.05 | $11.46 | 142707 |
| 2022-08-22 | 12.08 | $11.52 | 88520 |
| 2022-08-19 | 12.10 | $11.53 | 116800 |
| 2022-08-18 | 12.12 | $11.74 | 122832 |
| 2022-08-17 | 12.12 | $11.72 | 145444 |
| 2022-08-16 | 12.13 | $11.94 | 204200 |
| 2022-08-15 | 12.11 | $12.05 | 156500 |
| 2022-08-12 | 12.08 | $12.25 | 72424 |
| 2022-08-11 | 12.04 | $12.26 | 107800 |
| 2022-08-10 | 12.00 | $12.40 | 97800 |
| 2022-08-09 | 11.95 | $12.28 | 159814 |
| 2022-08-08 | 11.92 | $12.23 | 142116 |
| 2022-08-05 | 11.88 | $11.88 | 158830 |
| 2022-08-04 | 11.85 | $12.20 | 121600 |
| 2022-08-03 | 11.82 | $12.26 | 202459 |
| 2022-08-02 | 11.78 | $12.26 | 118200 |
| 2022-08-01 | 11.75 | $12.37 | 207400 |
| 2022-07-29 | 11.70 | $12.28 | 141400 |
| 2022-07-28 | 11.66 | $12.20 | 121604 |
| 2022-07-27 | 11.60 | $12.18 | 153400 |
| 2022-07-26 | 11.54 | $12.03 | 75000 |
| 2022-07-25 | 11.50 | $11.90 | 92800 |
| 2022-07-22 | 11.47 | $11.91 | 103521 |
| 2022-07-21 | 11.44 | $11.79 | 100200 |
| 2022-07-20 | 11.39 | $11.89 | 155100 |
| 2022-07-19 | 11.34 | $11.55 | 128037 |
| 2022-07-18 | 11.29 | $11.45 | 99506 |
| 2022-07-15 | 11.25 | $11.47 | 571143 |
| 2022-07-14 | 11.21 | $11.45 | 144212 |
| 2022-07-13 | 11.17 | $11.45 | 137300 |
| 2022-07-12 | 11.17 | $11.58 | 146700 |
| 2022-07-11 | 11.17 | $11.52 | 173708 |
| 2022-07-08 | 11.18 | $11.29 | 118200 |
| 2022-07-07 | 11.20 | $11.48 | 96800 |
| 2022-07-06 | 11.22 | $11.60 | 171100 |
| 2022-07-05 | 11.23 | $11.59 | 132700 |
| 2022-07-01 | 11.24 | $11.47 | 117707 |
| 2022-06-30 | 11.26 | $11.32 | 373523 |
| 2022-06-29 | 11.27 | $11.02 | 252032 |
| 2022-06-28 | 11.31 | $11.13 | 319800 |
| 2022-06-27 | 11.35 | $11.22 | 166200 |
| 2022-06-24 | 11.38 | $11.26 | 184354 |
| 2022-06-23 | 11.39 | $11.21 | 269632 |
| 2022-06-22 | 11.41 | $10.90 | 198531 |
| 2022-06-21 | 11.43 | $10.80 | 539320 |
| 2022-06-17 | 11.47 | $10.62 | 223240 |
| 2022-06-16 | 11.51 | $10.52 | 783038 |
| 2022-06-15 | 11.56 | $10.68 | 859200 |
| 2022-06-14 | 11.60 | $10.73 | 622000 |
| 2022-06-13 | 11.64 | $11.44 | 256900 |
| 2022-06-10 | 11.64 | $11.53 | 142300 |
| 2022-06-09 | 11.66 | $11.73 | 149936 |
| 2022-06-08 | 11.66 | $11.74 | 110100 |
| 2022-06-07 | 11.66 | $11.85 | 139346 |
| 2022-06-06 | 11.66 | $11.74 | 151100 |
| 2022-06-03 | 11.66 | $11.80 | 129700 |
| 2022-06-02 | 11.67 | $11.86 | 204800 |
| 2022-06-01 | 11.69 | $11.70 | 142247 |
| 2022-05-31 | 11.71 | $11.82 | 198300 |
| 2022-05-27 | 11.73 | $11.93 | 184200 |
| 2022-05-26 | 11.75 | $11.67 | 287800 |
| 2022-05-25 | 11.78 | $11.60 | 315540 |
| 2022-05-24 | 11.82 | $11.48 | 178104 |
| 2022-05-23 | 11.86 | $11.45 | 161800 |
| 2022-05-20 | 11.91 | $11.47 | 143200 |
| 2022-05-19 | 11.95 | $11.41 | 257029 |
| 2022-05-18 | 12.00 | $11.49 | 144300 |
| 2022-05-17 | 12.05 | $11.48 | 232800 |
| 2022-05-16 | 12.09 | $11.53 | 170103 |
| 2022-05-13 | 12.13 | $11.59 | 170826 |
| 2022-05-12 | 12.18 | $11.81 | 134508 |
| 2022-05-11 | 12.22 | $11.83 | 154700 |
| 2022-05-10 | 12.25 | $11.72 | 167427 |
| 2022-05-09 | 12.29 | $11.74 | 163100 |
| 2022-05-06 | 12.34 | $11.86 | 152510 |
| 2022-05-05 | 12.39 | $11.99 | 196823 |
| 2022-05-04 | 12.43 | $12.21 | 194138 |
| 2022-05-03 | 12.47 | $12.15 | 111100 |
| 2022-05-02 | 12.52 | $12.16 | 187600 |
| 2022-04-29 | 12.56 | $12.28 | 189210 |
| 2022-04-28 | 12.60 | $12.43 | 127708 |
| 2022-04-27 | 12.63 | $12.33 | 116900 |
| 2022-04-26 | 12.66 | $12.34 | 97500 |
| 2022-04-25 | 12.67 | $12.30 | 91501 |
| 2022-04-22 | 12.68 | $12.34 | 78937 |
| 2022-04-21 | 12.71 | $12.42 | 151700 |
| 2022-04-20 | 12.74 | $12.47 | 190900 |
| 2022-04-19 | 12.76 | $12.35 | 376600 |
| 2022-04-18 | 12.78 | $12.35 | 224700 |
| 2022-04-14 | 12.81 | $12.46 | 153641 |
| 2022-04-13 | 12.84 | $12.57 | 111649 |
| 2022-04-12 | 12.85 | $12.60 | 251000 |
| 2022-04-11 | 12.85 | $12.54 | 241600 |
| 2022-04-08 | 12.87 | $12.73 | 281246 |
| 2022-04-07 | 12.88 | $12.78 | 142200 |
| 2022-04-06 | 12.89 | $12.83 | 209047 |
| 2022-04-05 | 12.91 | $12.94 | 198920 |
| 2022-04-04 | 12.92 | $13.11 | 181422 |
| 2022-04-01 | 12.92 | $13.12 | 126100 |
| 2022-03-31 | 12.94 | $13.00 | 581723 |
| 2022-03-30 | 12.97 | $12.99 | 177800 |
| 2022-03-29 | 12.99 | $12.86 | 147022 |
| 2022-03-28 | 13.03 | $12.69 | 184900 |
| 2022-03-25 | 13.07 | $12.53 | 276021 |
| 2022-03-24 | 13.11 | $12.84 | 200903 |
| 2022-03-23 | 13.13 | $12.94 | 144504 |
| 2022-03-22 | 13.15 | $12.90 | 135301 |
| 2022-03-21 | 13.17 | $12.88 | 169800 |
| 2022-03-18 | 13.19 | $12.94 | 209000 |
| 2022-03-17 | 13.20 | $12.94 | 147000 |
| 2022-03-16 | 13.22 | $12.75 | 264100 |
| 2022-03-15 | 13.24 | $12.78 | 234501 |
| 2022-03-14 | 13.27 | $12.82 | 224435 |
| 2022-03-11 | 13.31 | $13.01 | 182000 |
| 2022-03-10 | 13.34 | $13.01 | 286300 |
| 2022-03-09 | 13.38 | $13.10 | 232600 |
| 2022-03-08 | 13.41 | $13.16 | 314000 |
| 2022-03-07 | 13.45 | $13.18 | 277444 |
| 2022-03-04 | 13.49 | $13.46 | 174200 |
| 2022-03-03 | 13.52 | $13.54 | 162147 |
| 2022-03-02 | 13.55 | $13.42 | 416100 |
| 2022-03-01 | 13.59 | $13.65 | 336400 |
| 2022-02-28 | 13.62 | $13.49 | 212504 |
| 2022-02-25 | 13.66 | $13.37 | 144700 |
| 2022-02-24 | 13.70 | $13.32 | 223416 |
| 2022-02-23 | 13.75 | $13.24 | 312320 |
| 2022-02-22 | 13.79 | $13.29 | 339800 |
| 2022-02-18 | 13.83 | $13.23 | 204319 |
| 2022-02-17 | 13.88 | $13.19 | 301102 |
| 2022-02-16 | 13.93 | $13.33 | 165000 |
| 2022-02-15 | 13.99 | $13.30 | 321209 |
| 2022-02-14 | 14.07 | $13.23 | 336463 |
| 2022-02-11 | 14.16 | $13.61 | 337111 |
| 2022-02-10 | 14.24 | $13.69 | 405328 |
| 2022-02-09 | 14.34 | $13.83 | 219030 |
| 2022-02-08 | 14.44 | $13.70 | 405436 |
| 2022-02-07 | 14.53 | $13.94 | 136247 |
| 2022-02-04 | 14.61 | $13.91 | 222941 |
| 2022-02-03 | 14.68 | $14.05 | 174341 |
| 2022-02-02 | 14.76 | $14.17 | 264100 |
| 2022-02-01 | 14.86 | $14.25 | 170242 |
| 2022-01-31 | 14.96 | $14.26 | 170800 |
| 2022-01-28 | 15.07 | $14.28 | 127722 |
| 2022-01-27 | 15.18 | $14.22 | 145622 |
| 2022-01-26 | 15.31 | $14.22 | 225000 |
| 2022-01-25 | 15.44 | $14.10 | 263900 |
| 2022-01-24 | 15.58 | $14.08 | 384737 |
| 2022-01-21 | 15.71 | $14.24 | 240316 |
| 2022-01-20 | 15.84 | $14.22 | 574109 |
| 2022-01-19 | 15.95 | $14.47 | 646600 |
| 2022-01-18 | 16.03 | $14.85 | 321416 |
| 2022-01-14 | 16.11 | $15.02 | 203200 |
| 2022-01-13 | 16.18 | $15.31 | 126800 |
| 2022-01-12 | 16.24 | $15.61 | 117000 |
| 2022-01-11 | 16.27 | $15.82 | 160613 |
| 2022-01-10 | 16.29 | $15.49 | 102000 |
| 2022-01-07 | 16.34 | $15.54 | 126700 |
| 2022-01-06 | 16.39 | $15.38 | 166425 |
| 2022-01-05 | 16.45 | $15.66 | 183635 |
| 2022-01-04 | 16.50 | $16.17 | 123100 |
| 2022-01-03 | 16.53 | $16.27 | 93444 |
| 2021-12-31 | 16.54 | $16.51 | 96834 |
| 2021-12-30 | 16.55 | $16.47 | 72709 |
| 2021-12-29 | 16.55 | $16.72 | 108149 |
| 2021-12-28 | 16.53 | $16.83 | 95749 |
| 2021-12-27 | 16.50 | $16.87 | 96500 |
| 2021-12-23 | 16.47 | $16.72 | 116145 |
| 2021-12-22 | 16.45 | $16.79 | 116738 |
| 2021-12-21 | 16.41 | $16.40 | 63000 |
| 2021-12-20 | 16.39 | $16.14 | 103422 |
| 2021-12-17 | 16.40 | $16.43 | 60745 |
| 2021-12-16 | 16.39 | $16.52 | 82025 |
| 2021-12-15 | 16.38 | $16.47 | 57600 |
| 2021-12-14 | 16.38 | $16.25 | 98433 |
| 2021-12-13 | 16.39 | $16.16 | 107110 |
| 2021-12-10 | 16.40 | $16.40 | 85700 |
| 2021-12-09 | 16.41 | $16.58 | 70513 |
| 2021-12-08 | 16.41 | $16.63 | 98800 |
| 2021-12-07 | 16.41 | $16.59 | 110300 |
| 2021-12-06 | 16.40 | $16.75 | 127600 |
| 2021-12-03 | 16.39 | $16.66 | 108200 |
| 2021-12-02 | 16.38 | $16.56 | 89200 |
| 2021-12-01 | 16.36 | $16.45 | 70507 |
| 2021-11-30 | 16.35 | $16.41 | 112005 |
| 2021-11-29 | 16.35 | $16.25 | 91345 |
| 2021-11-26 | 16.36 | $16.32 | 48807 |
| 2021-11-24 | 16.36 | $16.19 | 77400 |
| 2021-11-23 | 16.37 | $16.03 | 67847 |
| 2021-11-22 | 16.40 | $16.09 | 75000 |
| 2021-11-19 | 16.40 | $16.26 | 83044 |
| 2021-11-18 | 16.40 | $16.32 | 70500 |
| 2021-11-17 | 16.39 | $16.29 | 69800 |
| 2021-11-16 | 16.38 | $16.35 | 58327 |
| 2021-11-15 | 16.36 | $16.46 | 85934 |
| 2021-11-12 | 16.34 | $16.49 | 61000 |
| 2021-11-11 | 16.30 | $16.55 | 77911 |
| 2021-11-10 | 16.28 | $16.61 | 149522 |
| 2021-11-09 | 16.26 | $16.58 | 60615 |
| 2021-11-08 | 16.23 | $16.44 | 111718 |
| 2021-11-05 | 16.21 | $16.52 | 155518 |
| 2021-11-04 | 16.22 | $16.37 | 175739 |
| 2021-11-03 | 16.24 | $16.15 | 107200 |
| 2021-11-02 | 16.27 | $16.28 | 111510 |
| 2021-11-01 | 16.29 | $16.42 | 104749 |
| 2021-10-29 | 16.32 | $16.43 | 59700 |
| 2021-10-28 | 16.33 | $16.32 | 91225 |
| 2021-10-27 | 16.34 | $16.52 | 96500 |
| 2021-10-26 | 16.32 | $16.48 | 74202 |
| 2021-10-25 | 16.32 | $16.25 | 116037 |
| 2021-10-22 | 16.35 | $16.21 | 176331 |
| 2021-10-21 | 16.38 | $16.02 | 67000 |
| 2021-10-20 | 16.43 | $16.09 | 122400 |
| 2021-10-19 | 16.48 | $15.97 | 88100 |
| 2021-10-18 | 16.53 | $16.00 | 124736 |
| 2021-10-15 | 16.58 | $15.84 | 132000 |
| 2021-10-14 | 16.63 | $16.10 | 81435 |
| 2021-10-13 | 16.68 | $16.18 | 111502 |
| 2021-10-12 | 16.73 | $16.06 | 110819 |
| 2021-10-11 | 16.78 | $16.06 | 522800 |
| 2021-10-08 | 16.82 | $16.71 | 76845 |
| 2021-10-07 | 16.82 | $16.64 | 87200 |
| 2021-10-06 | 16.83 | $16.85 | 130500 |
| 2021-10-05 | 16.81 | $16.73 | 81400 |
| 2021-10-04 | 16.79 | $16.84 | 111600 |
| 2021-10-01 | 16.76 | $16.63 | 62600 |
| 2021-09-30 | 16.75 | $16.56 | 147303 |
| 2021-09-29 | 16.74 | $16.27 | 223900 |
| 2021-09-28 | 16.74 | $16.45 | 128345 |
| 2021-09-27 | 16.74 | $16.71 | 127411 |
| 2021-09-24 | 16.72 | $16.97 | 202400 |
| 2021-09-23 | 16.67 | $16.95 | 138421 |
| 2021-09-22 | 16.63 | $17.13 | 220600 |
| 2021-09-21 | 16.59 | $16.99 | 119111 |
| 2021-09-20 | 16.55 | $16.89 | 187100 |
| 2021-09-17 | 16.54 | $16.92 | 142914 |
| 2021-09-16 | 16.53 | $17.11 | 76819 |
| 2021-09-15 | 16.51 | $17.22 | 367200 |
| 2021-09-14 | 16.48 | $16.87 | 99203 |
| 2021-09-13 | 16.47 | $16.90 | 105400 |
| 2021-09-10 | 16.45 | $16.78 | 465524 |
| 2021-09-09 | 16.45 | $16.80 | 128800 |
| 2021-09-08 | 16.45 | $16.54 | 187533 |
| 2021-09-07 | 16.46 | $16.27 | 110700 |
| 2021-09-03 | 16.48 | $16.26 | 82500 |
| 2021-09-02 | 16.50 | $16.32 | 95200 |
| 2021-09-01 | 16.53 | $16.38 | 126800 |
| 2021-08-31 | 16.55 | $16.32 | 146200 |
| 2021-08-30 | 16.58 | $16.39 | 122300 |
| 2021-08-27 | 16.58 | $16.30 | 122100 |
| 2021-08-26 | 16.59 | $16.13 | 97700 |
| 2021-08-25 | 16.61 | $16.17 | 117300 |
| 2021-08-24 | 16.62 | $16.31 | 103240 |
| 2021-08-23 | 16.62 | $16.21 | 470200 |
| 2021-08-20 | 16.62 | $16.64 | 71400 |
| 2021-08-19 | 16.61 | $16.66 | 67700 |
| 2021-08-18 | 16.59 | $16.63 | 86100 |
| 2021-08-17 | 16.57 | $16.66 | 69900 |
| 2021-08-16 | 16.56 | $16.73 | 79663 |
| 2021-08-13 | 16.53 | $16.58 | 107200 |
| 2021-08-12 | 16.51 | $16.70 | 89441 |
| 2021-08-11 | 16.49 | $16.78 | 79200 |
| 2021-08-10 | 16.47 | $16.76 | 90518 |
| 2021-08-09 | 16.48 | $16.74 | 107905 |
| 2021-08-06 | 16.48 | $16.67 | 104000 |
| 2021-08-05 | 16.48 | $16.76 | 85917 |
| 2021-08-04 | 16.49 | $16.85 | 65200 |
| 2021-08-03 | 16.49 | $16.83 | 98000 |
| 2021-08-02 | 16.48 | $16.52 | 76200 |
| 2021-07-30 | 16.49 | $16.50 | 94100 |
| 2021-07-29 | 16.49 | $16.48 | 101512 |
| 2021-07-28 | 16.50 | $16.35 | 61300 |
| 2021-07-27 | 16.49 | $16.33 | 78011 |
| 2021-07-26 | 16.49 | $16.24 | 112141 |
| 2021-07-23 | 16.48 | $16.35 | 91328 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
9.07
2026-07-20
Close Price
$9.06
Vol: 208035
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.97
Average
11.24
Maximum
16.81
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 9.07 | $9.06 | 208035 |
| 2026-07-17 | 9.07 | $9.12 | 1.5M |
| 2026-07-16 | 9.06 | $9.11 | 294541 |
| 2026-07-15 | 9.05 | $9.04 | 379824 |
| 2026-07-14 | 9.06 | $9.10 | 334200 |
| 2026-07-13 | 9.05 | $9.05 | 340100 |
| 2026-07-10 | 9.05 | $9.03 | 308541 |
| 2026-07-09 | 9.05 | $9.06 | 307700 |
| 2026-07-08 | 9.05 | $9.02 | 289526 |
| 2026-07-07 | 9.06 | $9.06 | 329825 |
| 2026-07-06 | 9.06 | $9.18 | 297900 |
| 2026-07-02 | 9.04 | $9.15 | 197534 |
| 2026-07-01 | 9.03 | $9.10 | 273800 |
| 2026-06-30 | 9.03 | $9.17 | 367400 |
| 2026-06-29 | 9.01 | $9.16 | 292619 |
| 2026-06-26 | 8.99 | $9.08 | 103600 |
| 2026-06-25 | 8.98 | $9.07 | 211700 |
| 2026-06-24 | 8.98 | $9.00 | 221900 |
| 2026-06-23 | 8.97 | $8.98 | 167700 |
| 2026-06-22 | 8.97 | $8.96 | 148400 |
| 2026-06-18 | 8.97 | $8.98 | 275700 |
| 2026-06-17 | 8.97 | $8.94 | 450938 |
| 2026-06-16 | 8.98 | $8.99 | 364542 |
| 2026-06-15 | 8.98 | $8.95 | 241700 |
| 2026-06-12 | 8.98 | $9.01 | 215611 |
| 2026-06-11 | 8.97 | $8.99 | 313500 |
| 2026-06-10 | 8.97 | $8.92 | 202600 |
| 2026-06-09 | 8.98 | $8.93 | 223043 |
| 2026-06-08 | 8.98 | $8.92 | 260600 |
| 2026-06-05 | 8.99 | $8.89 | 314229 |
| 2026-06-04 | 9.00 | $9.00 | 249217 |
| 2026-06-03 | 9.00 | $8.96 | 239900 |
| 2026-06-02 | 9.01 | $9.03 | 179800 |
| 2026-06-01 | 9.00 | $8.99 | 422100 |
| 2026-05-29 | 9.00 | $9.06 | 248400 |
| 2026-05-28 | 9.00 | $9.04 | 271145 |
| 2026-05-27 | 8.99 | $8.97 | 288045 |
| 2026-05-26 | 9.00 | $8.96 | 352000 |
| 2026-05-22 | 9.00 | $8.88 | 386800 |
| 2026-05-21 | 9.01 | $8.85 | 379600 |
| 2026-05-20 | 9.03 | $8.84 | 602916 |
| 2026-05-19 | 9.05 | $8.72 | 418200 |
| 2026-05-18 | 9.09 | $8.76 | 794300 |
| 2026-05-15 | 9.12 | $8.77 | 720900 |
| 2026-05-14 | 9.16 | $9.07 | 229300 |
| 2026-05-13 | 9.17 | $9.04 | 365125 |
| 2026-05-12 | 9.18 | $9.10 | 316541 |
| 2026-05-11 | 9.19 | $9.19 | 181835 |
| 2026-05-08 | 9.19 | $9.19 | 127500 |
| 2026-05-07 | 9.19 | $9.14 | 366400 |
| 2026-05-06 | 9.19 | $9.16 | 155400 |
| 2026-05-05 | 9.19 | $9.10 | 292742 |
| 2026-05-04 | 9.20 | $9.13 | 276212 |
| 2026-05-01 | 9.21 | $9.20 | 291510 |
| 2026-04-30 | 9.21 | $9.20 | 229700 |
| 2026-04-29 | 9.21 | $9.14 | 247240 |
| 2026-04-28 | 9.22 | $9.15 | 203900 |
| 2026-04-27 | 9.23 | $9.20 | 199105 |
| 2026-04-24 | 9.23 | $9.19 | 152600 |
| 2026-04-23 | 9.24 | $9.18 | 235200 |
| 2026-04-22 | 9.24 | $9.25 | 310000 |
| 2026-04-21 | 9.24 | $9.27 | 339200 |
| 2026-04-20 | 9.24 | $9.32 | 160601 |
| 2026-04-17 | 9.23 | $9.31 | 357300 |
| 2026-04-16 | 9.22 | $9.26 | 294400 |
| 2026-04-15 | 9.22 | $9.25 | 226800 |
| 2026-04-14 | 9.22 | $9.28 | 187900 |
| 2026-04-13 | 9.21 | $9.27 | 177100 |
| 2026-04-10 | 9.20 | $9.24 | 192900 |
| 2026-04-09 | 9.20 | $9.31 | 144300 |
| 2026-04-08 | 9.19 | $9.29 | 253947 |
| 2026-04-07 | 9.18 | $9.15 | 170500 |
| 2026-04-06 | 9.18 | $9.20 | 139826 |
| 2026-04-02 | 9.18 | $9.14 | 226100 |
| 2026-04-01 | 9.18 | $9.15 | 343219 |
| 2026-03-31 | 9.19 | $9.16 | 356300 |
| 2026-03-30 | 9.19 | $8.99 | 349702 |
| 2026-03-27 | 9.21 | $8.95 | 273100 |
| 2026-03-26 | 9.24 | $9.05 | 260223 |
| 2026-03-25 | 9.26 | $9.11 | 165601 |
| 2026-03-24 | 9.28 | $9.06 | 181323 |
| 2026-03-23 | 9.30 | $9.10 | 289605 |
| 2026-03-20 | 9.32 | $9.05 | 444023 |
| 2026-03-19 | 9.35 | $9.14 | 310233 |
| 2026-03-18 | 9.37 | $9.19 | 222204 |
| 2026-03-17 | 9.39 | $9.24 | 214426 |
| 2026-03-16 | 9.40 | $9.17 | 261108 |
| 2026-03-13 | 9.43 | $9.07 | 386500 |
| 2026-03-12 | 9.47 | $9.21 | 320714 |
| 2026-03-11 | 9.49 | $9.24 | 332100 |
| 2026-03-10 | 9.52 | $9.34 | 431500 |
| 2026-03-09 | 9.54 | $9.38 | 496300 |
| 2026-03-06 | 9.55 | $9.38 | 319307 |
| 2026-03-05 | 9.57 | $9.50 | 345700 |
| 2026-03-04 | 9.58 | $9.54 | 346417 |
| 2026-03-03 | 9.59 | $9.55 | 455400 |
| 2026-03-02 | 9.59 | $9.50 | 466627 |
| 2026-02-27 | 9.60 | $9.58 | 299300 |
| 2026-02-26 | 9.60 | $9.58 | 485100 |
| 2026-02-25 | 9.60 | $9.59 | 262500 |
| 2026-02-24 | 9.60 | $9.58 | 174500 |
| 2026-02-23 | 9.61 | $9.58 | 317200 |
| 2026-02-20 | 9.61 | $9.57 | 448300 |
| 2026-02-19 | 9.61 | $9.62 | 331300 |
| 2026-02-18 | 9.61 | $9.63 | 167540 |
| 2026-02-17 | 9.61 | $9.66 | 216000 |
| 2026-02-13 | 9.61 | $9.66 | 138600 |
| 2026-02-12 | 9.60 | $9.72 | 160600 |
| 2026-02-11 | 9.59 | $9.68 | 186600 |
| 2026-02-10 | 9.58 | $9.69 | 446969 |
| 2026-02-09 | 9.56 | $9.61 | 284816 |
| 2026-02-06 | 9.56 | $9.56 | 190430 |
| 2026-02-05 | 9.56 | $9.55 | 117700 |
| 2026-02-04 | 9.56 | $9.52 | 185900 |
| 2026-02-03 | 9.57 | $9.53 | 338628 |
| 2026-02-02 | 9.57 | $9.50 | 314500 |
| 2026-01-30 | 9.58 | $9.53 | 197717 |
| 2026-01-29 | 9.58 | $9.54 | 185904 |
| 2026-01-28 | 9.59 | $9.51 | 203247 |
| 2026-01-27 | 9.59 | $9.55 | 138900 |
| 2026-01-26 | 9.60 | $9.57 | 301349 |
| 2026-01-23 | 9.60 | $9.56 | 278901 |
| 2026-01-22 | 9.61 | $9.61 | 184100 |
| 2026-01-21 | 9.60 | $9.57 | 732200 |
| 2026-01-20 | 9.61 | $9.53 | 241006 |
| 2026-01-16 | 9.62 | $9.65 | 336400 |
| 2026-01-15 | 9.61 | $9.66 | 322700 |
| 2026-01-14 | 9.61 | $9.66 | 374210 |
| 2026-01-13 | 9.60 | $9.67 | 146400 |
| 2026-01-12 | 9.60 | $9.67 | 213800 |
| 2026-01-09 | 9.59 | $9.65 | 238900 |
| 2026-01-08 | 9.58 | $9.63 | 271614 |
| 2026-01-07 | 9.58 | $9.62 | 249100 |
| 2026-01-06 | 9.57 | $9.62 | 314405 |
| 2026-01-05 | 9.57 | $9.62 | 233564 |
| 2026-01-02 | 9.56 | $9.56 | 220200 |
| 2025-12-31 | 9.56 | $9.59 | 698600 |
| 2025-12-30 | 9.56 | $9.62 | 331415 |
| 2025-12-29 | 9.55 | $9.59 | 448500 |
| 2025-12-26 | 9.55 | $9.58 | 414836 |
| 2025-12-24 | 9.54 | $9.52 | 329600 |
| 2025-12-23 | 9.55 | $9.53 | 319300 |
| 2025-12-22 | 9.55 | $9.55 | 289116 |
| 2025-12-19 | 9.55 | $9.56 | 263053 |
| 2025-12-18 | 9.55 | $9.57 | 328838 |
| 2025-12-17 | 9.54 | $9.52 | 329821 |
| 2025-12-16 | 9.55 | $9.49 | 326500 |
| 2025-12-15 | 9.55 | $9.47 | 387700 |
| 2025-12-12 | 9.56 | $9.47 | 398400 |
| 2025-12-11 | 9.57 | $9.53 | 410400 |
| 2025-12-10 | 9.58 | $9.50 | 248617 |
| 2025-12-09 | 9.58 | $9.48 | 333129 |
| 2025-12-08 | 9.59 | $9.53 | 1.0M |
| 2025-12-05 | 9.60 | $9.53 | 402300 |
| 2025-12-04 | 9.61 | $9.51 | 315960 |
| 2025-12-03 | 9.62 | $9.56 | 289214 |
| 2025-12-02 | 9.63 | $9.54 | 339305 |
| 2025-12-01 | 9.63 | $9.52 | 629207 |
| 2025-11-28 | 9.65 | $9.70 | 145600 |
| 2025-11-26 | 9.64 | $9.67 | 127245 |
| 2025-11-25 | 9.64 | $9.64 | 238200 |
| 2025-11-24 | 9.64 | $9.56 | 168074 |
| 2025-11-21 | 9.65 | $9.48 | 304600 |
| 2025-11-20 | 9.66 | $9.41 | 450736 |
| 2025-11-19 | 9.69 | $9.42 | 505346 |
| 2025-11-18 | 9.72 | $9.49 | 202800 |
| 2025-11-17 | 9.74 | $9.60 | 269000 |
| 2025-11-14 | 9.76 | $9.56 | 174914 |
| 2025-11-13 | 9.78 | $9.65 | 207000 |
| 2025-11-12 | 9.79 | $9.76 | 281445 |
| 2025-11-11 | 9.80 | $9.69 | 287934 |
| 2025-11-10 | 9.81 | $9.71 | 262249 |
| 2025-11-07 | 9.82 | $9.73 | 279100 |
| 2025-11-06 | 9.83 | $9.74 | 356725 |
| 2025-11-05 | 9.84 | $9.74 | 289821 |
| 2025-11-04 | 9.85 | $9.77 | 307300 |
| 2025-11-03 | 9.85 | $9.72 | 278100 |
| 2025-10-31 | 9.87 | $9.80 | 434031 |
| 2025-10-30 | 9.88 | $9.71 | 420400 |
| 2025-10-29 | 9.89 | $9.76 | 590227 |
| 2025-10-28 | 9.91 | $9.83 | 440300 |
| 2025-10-27 | 9.92 | $9.92 | 376900 |
| 2025-10-24 | 9.91 | $9.90 | 219632 |
| 2025-10-23 | 9.92 | $9.86 | 292000 |
| 2025-10-22 | 9.92 | $9.88 | 410319 |
| 2025-10-21 | 9.93 | $9.92 | 302000 |
| 2025-10-20 | 9.93 | $9.92 | 208103 |
| 2025-10-17 | 9.93 | $9.86 | 186422 |
| 2025-10-16 | 9.94 | $9.92 | 183914 |
| 2025-10-15 | 9.94 | $9.88 | 265016 |
| 2025-10-14 | 9.94 | $9.93 | 284300 |
| 2025-10-13 | 9.94 | $9.96 | 316700 |
| 2025-10-10 | 9.94 | $9.98 | 216547 |
| 2025-10-09 | 9.94 | $10.01 | 151634 |
| 2025-10-08 | 9.93 | $10.06 | 259700 |
| 2025-10-07 | 9.92 | $10.11 | 382400 |
| 2025-10-06 | 9.90 | $10.04 | 318000 |
| 2025-10-03 | 9.88 | $10.03 | 256800 |
| 2025-10-02 | 9.87 | $9.99 | 226500 |
| 2025-10-01 | 9.85 | $10.03 | 336600 |
| 2025-09-30 | 9.84 | $9.94 | 969032 |
| 2025-09-29 | 9.82 | $9.91 | 286900 |
| 2025-09-26 | 9.82 | $9.85 | 206702 |
| 2025-09-25 | 9.81 | $9.81 | 305543 |
| 2025-09-24 | 9.81 | $9.86 | 255732 |
| 2025-09-23 | 9.81 | $9.85 | 208400 |
| 2025-09-22 | 9.80 | $9.86 | 226900 |
| 2025-09-19 | 9.80 | $9.86 | 152200 |
| 2025-09-18 | 9.79 | $9.84 | 269424 |
| 2025-09-17 | 9.78 | $9.91 | 189246 |
| 2025-09-16 | 9.77 | $9.94 | 362074 |
| 2025-09-15 | 9.75 | $9.87 | 316132 |
| 2025-09-12 | 9.74 | $9.89 | 572726 |
| 2025-09-11 | 9.73 | $9.92 | 348341 |
| 2025-09-10 | 9.71 | $9.86 | 379000 |
| 2025-09-09 | 9.69 | $9.87 | 485023 |
| 2025-09-08 | 9.67 | $9.87 | 490730 |
| 2025-09-05 | 9.65 | $9.79 | 485179 |
| 2025-09-04 | 9.63 | $9.69 | 347830 |
| 2025-09-03 | 9.63 | $9.61 | 336146 |
| 2025-09-02 | 9.63 | $9.62 | 408800 |
| 2025-08-29 | 9.63 | $9.69 | 350600 |
| 2025-08-28 | 9.63 | $9.70 | 367800 |
| 2025-08-27 | 9.62 | $9.64 | 289528 |
| 2025-08-26 | 9.62 | $9.63 | 339200 |
| 2025-08-25 | 9.61 | $9.65 | 314400 |
| 2025-08-22 | 9.61 | $9.61 | 163244 |
| 2025-08-21 | 9.61 | $9.57 | 162200 |
| 2025-08-20 | 9.62 | $9.58 | 354701 |
| 2025-08-19 | 9.62 | $9.60 | 302823 |
| 2025-08-18 | 9.62 | $9.55 | 258800 |
| 2025-08-15 | 9.63 | $9.58 | 318745 |
| 2025-08-14 | 9.63 | $9.63 | 446730 |
| 2025-08-13 | 9.63 | $9.71 | 239405 |
| 2025-08-12 | 9.63 | $9.67 | 370437 |
| 2025-08-11 | 9.62 | $9.69 | 180200 |
| 2025-08-08 | 9.61 | $9.67 | 148500 |
| 2025-08-07 | 9.61 | $9.70 | 298600 |
| 2025-08-06 | 9.60 | $9.70 | 257600 |
| 2025-08-05 | 9.59 | $9.64 | 244800 |
| 2025-08-04 | 9.58 | $9.63 | 197426 |
| 2025-08-01 | 9.58 | $9.63 | 246242 |
| 2025-07-31 | 9.57 | $9.59 | 275300 |
| 2025-07-30 | 9.57 | $9.58 | 196640 |
| 2025-07-29 | 9.57 | $9.56 | 185800 |
| 2025-07-28 | 9.57 | $9.54 | 407400 |
| 2025-07-25 | 9.57 | $9.45 | 350702 |
| 2025-07-24 | 9.59 | $9.48 | 290600 |
| 2025-07-23 | 9.60 | $9.47 | 343400 |
| 2025-07-22 | 9.61 | $9.49 | 296800 |
| 2025-07-21 | 9.62 | $9.42 | 454100 |
| 2025-07-18 | 9.64 | $9.48 | 383933 |
| 2025-07-17 | 9.66 | $9.54 | 340803 |
| 2025-07-16 | 9.67 | $9.53 | 301400 |
| 2025-07-15 | 9.69 | $9.52 | 330122 |
| 2025-07-14 | 9.71 | $9.60 | 298231 |
| 2025-07-11 | 9.72 | $9.61 | 215600 |
| 2025-07-10 | 9.73 | $9.68 | 414620 |
| 2025-07-09 | 9.73 | $9.68 | 220543 |
| 2025-07-08 | 9.74 | $9.64 | 330300 |
| 2025-07-07 | 9.75 | $9.64 | 295448 |
| 2025-07-03 | 9.76 | $9.76 | 787600 |
| 2025-07-02 | 9.76 | $9.74 | 307610 |
| 2025-07-01 | 9.77 | $9.75 | 413100 |
| 2025-06-30 | 9.77 | $9.72 | 575800 |
| 2025-06-27 | 9.77 | $9.68 | 916028 |
| 2025-06-26 | 9.78 | $9.74 | 459500 |
| 2025-06-25 | 9.79 | $9.72 | 273936 |
| 2025-06-24 | 9.79 | $9.72 | 236900 |
| 2025-06-23 | 9.80 | $9.65 | 287026 |
| 2025-06-20 | 9.82 | $9.62 | 316700 |
| 2025-06-18 | 9.84 | $9.63 | 257864 |
| 2025-06-17 | 9.86 | $9.66 | 202000 |
| 2025-06-16 | 9.88 | $9.66 | 220700 |
| 2025-06-13 | 9.90 | $9.78 | 199200 |
| 2025-06-12 | 9.92 | $9.82 | 384300 |
| 2025-06-11 | 9.93 | $9.66 | 321918 |
| 2025-06-10 | 9.95 | $9.54 | 315200 |
| 2025-06-09 | 10.00 | $9.50 | 255044 |
| 2025-06-06 | 10.05 | $9.60 | 296700 |
| 2025-06-05 | 10.10 | $9.70 | 162003 |
| 2025-06-04 | 10.14 | $9.84 | 137791 |
| 2025-06-03 | 10.17 | $9.85 | 158515 |
| 2025-06-02 | 10.20 | $9.90 | 125049 |
| 2025-05-30 | 10.23 | $10.09 | 233310 |
| 2025-05-29 | 10.25 | $10.04 | 317430 |
| 2025-05-28 | 10.27 | $9.96 | 210590 |
| 2025-05-27 | 10.31 | $9.98 | 525013 |
| 2025-05-23 | 10.34 | $10.34 | 591600 |
| 2025-05-22 | 10.34 | $10.22 | 110817 |
| 2025-05-21 | 10.35 | $10.15 | 163300 |
| 2025-05-20 | 10.37 | $10.17 | 340835 |
| 2025-05-19 | 10.39 | $10.02 | 1.6M |
| 2025-05-16 | 10.43 | $10.42 | 109816 |
| 2025-05-15 | 10.44 | $10.45 | 77027 |
| 2025-05-14 | 10.43 | $10.49 | 175649 |
| 2025-05-13 | 10.43 | $10.45 | 109140 |
| 2025-05-12 | 10.43 | $10.53 | 103100 |
| 2025-05-09 | 10.41 | $10.48 | 55513 |
| 2025-05-08 | 10.41 | $10.50 | 110700 |
| 2025-05-07 | 10.40 | $10.48 | 99144 |
| 2025-05-06 | 10.39 | $10.45 | 105200 |
| 2025-05-05 | 10.38 | $10.48 | 63541 |
| 2025-05-02 | 10.37 | $10.48 | 45723 |
| 2025-05-01 | 10.36 | $10.50 | 105632 |
| 2025-04-30 | 10.35 | $10.51 | 118400 |
| 2025-04-29 | 10.33 | $10.45 | 131507 |
| 2025-04-28 | 10.32 | $10.36 | 82816 |
| 2025-04-25 | 10.31 | $10.41 | 62200 |
| 2025-04-24 | 10.30 | $10.32 | 86600 |
| 2025-04-23 | 10.30 | $10.18 | 210400 |
| 2025-04-22 | 10.31 | $10.08 | 100100 |
| 2025-04-21 | 10.34 | $10.00 | 110400 |
| 2025-04-17 | 10.37 | $10.13 | 87800 |
| 2025-04-16 | 10.40 | $10.12 | 92400 |
| 2025-04-15 | 10.43 | $10.14 | 79700 |
| 2025-04-14 | 10.46 | $10.13 | 101441 |
| 2025-04-11 | 10.49 | $10.01 | 216216 |
| 2025-04-10 | 10.54 | $9.98 | 164427 |
| 2025-04-09 | 10.60 | $10.27 | 352431 |
| 2025-04-08 | 10.63 | $10.13 | 192900 |
| 2025-04-07 | 10.69 | $10.11 | 218347 |
| 2025-04-04 | 10.75 | $10.52 | 254506 |
| 2025-04-03 | 10.77 | $11.00 | 182034 |
| 2025-04-02 | 10.75 | $10.97 | 108116 |
| 2025-04-01 | 10.73 | $10.90 | 65900 |
| 2025-03-31 | 10.71 | $10.85 | 140020 |
| 2025-03-28 | 10.69 | $10.77 | 99000 |
| 2025-03-27 | 10.68 | $10.66 | 62411 |
| 2025-03-26 | 10.69 | $10.69 | 80945 |
| 2025-03-25 | 10.69 | $10.73 | 104100 |
| 2025-03-24 | 10.68 | $10.76 | 73800 |
| 2025-03-21 | 10.67 | $10.73 | 38100 |
| 2025-03-20 | 10.67 | $10.70 | 72900 |
| 2025-03-19 | 10.66 | $10.76 | 96628 |
| 2025-03-18 | 10.65 | $10.69 | 72600 |
| 2025-03-17 | 10.65 | $10.63 | 124000 |
| 2025-03-14 | 10.65 | $10.68 | 88700 |
| 2025-03-13 | 10.65 | $10.72 | 155012 |
| 2025-03-12 | 10.64 | $10.71 | 114500 |
| 2025-03-11 | 10.63 | $10.65 | 101300 |
| 2025-03-10 | 10.63 | $10.67 | 100600 |
| 2025-03-07 | 10.63 | $10.67 | 103540 |
| 2025-03-06 | 10.63 | $10.66 | 205600 |
| 2025-03-05 | 10.62 | $10.70 | 137000 |
| 2025-03-04 | 10.61 | $10.79 | 160000 |
| 2025-03-03 | 10.59 | $10.86 | 208903 |
| 2025-02-28 | 10.57 | $10.71 | 164300 |
| 2025-02-27 | 10.55 | $10.68 | 131912 |
| 2025-02-26 | 10.54 | $10.70 | 75000 |
| 2025-02-25 | 10.52 | $10.65 | 162100 |
| 2025-02-24 | 10.51 | $10.57 | 162000 |
| 2025-02-21 | 10.50 | $10.46 | 132233 |
| 2025-02-20 | 10.50 | $10.45 | 134843 |
| 2025-02-19 | 10.51 | $10.43 | 171400 |
| 2025-02-18 | 10.52 | $10.51 | 90000 |
| 2025-02-14 | 10.52 | $10.53 | 137838 |
| 2025-02-13 | 10.52 | $10.53 | 146705 |
| 2025-02-12 | 10.52 | $10.48 | 135603 |
| 2025-02-11 | 10.52 | $10.59 | 122546 |
| 2025-02-10 | 10.51 | $10.50 | 106500 |
| 2025-02-07 | 10.52 | $10.55 | 100701 |
| 2025-02-06 | 10.51 | $10.62 | 183700 |
| 2025-02-05 | 10.50 | $10.64 | 101040 |
| 2025-02-04 | 10.49 | $10.54 | 101000 |
| 2025-02-03 | 10.48 | $10.52 | 175909 |
| 2025-01-31 | 10.48 | $10.57 | 181755 |
| 2025-01-30 | 10.47 | $10.51 | 138800 |
| 2025-01-29 | 10.46 | $10.42 | 90945 |
| 2025-01-28 | 10.47 | $10.47 | 109100 |
| 2025-01-27 | 10.47 | $10.48 | 91748 |
| 2025-01-24 | 10.47 | $10.44 | 127241 |
| 2025-01-23 | 10.47 | $10.40 | 122236 |
| 2025-01-22 | 10.48 | $10.46 | 123300 |
| 2025-01-21 | 10.48 | $10.48 | 124018 |
| 2025-01-17 | 10.48 | $10.41 | 70137 |
| 2025-01-16 | 10.48 | $10.43 | 150014 |
| 2025-01-15 | 10.49 | $10.36 | 193700 |
| 2025-01-14 | 10.50 | $10.20 | 118439 |
| 2025-01-13 | 10.53 | $10.15 | 176626 |
| 2025-01-10 | 10.58 | $10.20 | 157300 |
| 2025-01-08 | 10.61 | $10.35 | 117926 |
| 2025-01-07 | 10.64 | $10.27 | 208700 |
| 2025-01-06 | 10.68 | $10.38 | 217700 |
| 2025-01-03 | 10.71 | $10.44 | 120224 |
| 2025-01-02 | 10.74 | $10.44 | 123848 |
| 2024-12-31 | 10.77 | $10.46 | 194745 |
| 2024-12-30 | 10.81 | $10.39 | 484900 |
| 2024-12-27 | 10.85 | $10.46 | 197034 |
| 2024-12-26 | 10.89 | $10.58 | 237800 |
| 2024-12-24 | 10.92 | $10.59 | 104900 |
| 2024-12-23 | 10.96 | $10.58 | 172500 |
| 2024-12-20 | 11.00 | $10.56 | 238800 |
| 2024-12-19 | 11.05 | $10.40 | 376900 |
| 2024-12-18 | 11.11 | $10.66 | 384741 |
| 2024-12-17 | 11.16 | $10.87 | 123700 |
| 2024-12-16 | 11.19 | $10.98 | 138000 |
| 2024-12-13 | 11.22 | $11.08 | 148502 |
| 2024-12-12 | 11.23 | $11.11 | 147310 |
| 2024-12-11 | 11.24 | $11.24 | 135200 |
| 2024-12-10 | 11.24 | $11.24 | 91528 |
| 2024-12-09 | 11.24 | $11.26 | 156122 |
| 2024-12-06 | 11.24 | $11.20 | 156800 |
| 2024-12-05 | 11.25 | $11.21 | 109049 |
| 2024-12-04 | 11.25 | $11.21 | 104442 |
| 2024-12-03 | 11.25 | $11.23 | 97119 |
| 2024-12-02 | 11.26 | $11.20 | 116200 |
| 2024-11-29 | 11.26 | $11.28 | 94340 |
| 2024-11-27 | 11.26 | $11.17 | 142000 |
| 2024-11-26 | 11.27 | $11.03 | 182520 |
| 2024-11-25 | 11.29 | $11.13 | 208400 |
| 2024-11-22 | 11.31 | $11.18 | 75000 |
| 2024-11-21 | 11.33 | $11.20 | 150300 |
| 2024-11-20 | 11.34 | $11.07 | 125200 |
| 2024-11-19 | 11.37 | $11.07 | 93806 |
| 2024-11-18 | 11.40 | $11.06 | 100000 |
| 2024-11-15 | 11.43 | $11.05 | 86831 |
| 2024-11-14 | 11.47 | $11.17 | 108000 |
| 2024-11-13 | 11.51 | $11.16 | 198200 |
| 2024-11-12 | 11.54 | $11.32 | 116448 |
| 2024-11-11 | 11.57 | $11.46 | 98604 |
| 2024-11-08 | 11.58 | $11.54 | 104900 |
| 2024-11-07 | 11.58 | $11.53 | 139100 |
| 2024-11-06 | 11.59 | $11.46 | 135600 |
| 2024-11-05 | 11.60 | $11.67 | 90300 |
| 2024-11-04 | 11.59 | $11.57 | 98243 |
| 2024-11-01 | 11.59 | $11.50 | 129400 |
| 2024-10-31 | 11.60 | $11.63 | 300500 |
| 2024-10-30 | 11.60 | $11.44 | 89621 |
| 2024-10-29 | 11.62 | $11.38 | 130447 |
| 2024-10-28 | 11.64 | $11.46 | 115449 |
| 2024-10-25 | 11.66 | $11.51 | 90417 |
| 2024-10-24 | 11.68 | $11.43 | 116220 |
| 2024-10-23 | 11.71 | $11.39 | 148127 |
| 2024-10-22 | 11.74 | $11.49 | 144643 |
| 2024-10-21 | 11.77 | $11.53 | 108521 |
| 2024-10-18 | 11.79 | $11.75 | 106000 |
| 2024-10-17 | 11.80 | $11.68 | 206200 |
| 2024-10-16 | 11.81 | $11.79 | 95615 |
| 2024-10-15 | 11.81 | $11.74 | 82109 |
| 2024-10-14 | 11.82 | $11.77 | 94500 |
| 2024-10-11 | 11.82 | $11.72 | 84803 |
| 2024-10-10 | 11.83 | $11.82 | 75700 |
| 2024-10-09 | 11.83 | $11.85 | 108230 |
| 2024-10-08 | 11.83 | $11.78 | 126302 |
| 2024-10-07 | 11.84 | $11.72 | 132402 |
| 2024-10-04 | 11.85 | $11.77 | 152000 |
| 2024-10-03 | 11.86 | $11.96 | 132700 |
| 2024-10-02 | 11.85 | $12.02 | 128400 |
| 2024-10-01 | 11.83 | $12.03 | 128200 |
| 2024-09-30 | 11.81 | $12.04 | 271000 |
| 2024-09-27 | 11.78 | $11.95 | 146000 |
| 2024-09-26 | 11.77 | $11.87 | 133400 |
| 2024-09-25 | 11.75 | $11.75 | 115914 |
| 2024-09-24 | 11.76 | $11.79 | 149200 |
| 2024-09-23 | 11.75 | $11.80 | 155444 |
| 2024-09-20 | 11.75 | $11.91 | 104941 |
| 2024-09-19 | 11.73 | $11.89 | 207743 |
| 2024-09-18 | 11.71 | $11.77 | 151700 |
| 2024-09-17 | 11.71 | $11.79 | 265307 |
| 2024-09-16 | 11.70 | $11.82 | 188613 |
| 2024-09-13 | 11.68 | $11.95 | 213000 |
| 2024-09-12 | 11.66 | $11.97 | 228938 |
| 2024-09-11 | 11.62 | $12.06 | 139214 |
| 2024-09-10 | 11.58 | $11.94 | 148039 |
| 2024-09-09 | 11.54 | $11.90 | 126800 |
| 2024-09-06 | 11.50 | $11.84 | 208600 |
| 2024-09-05 | 11.47 | $11.81 | 167416 |
| 2024-09-04 | 11.43 | $11.69 | 124100 |
| 2024-09-03 | 11.40 | $11.52 | 148400 |
| 2024-08-30 | 11.39 | $11.65 | 157700 |
| 2024-08-29 | 11.36 | $11.60 | 121943 |
| 2024-08-28 | 11.34 | $11.52 | 170614 |
| 2024-08-27 | 11.32 | $11.59 | 120044 |
| 2024-08-26 | 11.29 | $11.49 | 136500 |
| 2024-08-23 | 11.27 | $11.52 | 88800 |
| 2024-08-22 | 11.24 | $11.42 | 144100 |
| 2024-08-21 | 11.22 | $11.51 | 148347 |
| 2024-08-20 | 11.19 | $11.43 | 145417 |
| 2024-08-19 | 11.17 | $11.39 | 81000 |
| 2024-08-16 | 11.14 | $11.34 | 138229 |
| 2024-08-15 | 11.12 | $11.35 | 103900 |
| 2024-08-14 | 11.10 | $11.39 | 156328 |
| 2024-08-13 | 11.07 | $11.27 | 136227 |
| 2024-08-12 | 11.05 | $11.15 | 101519 |
| 2024-08-09 | 11.04 | $11.18 | 263621 |
| 2024-08-08 | 11.02 | $11.09 | 116411 |
| 2024-08-07 | 11.02 | $11.13 | 147343 |
| 2024-08-06 | 11.00 | $11.14 | 213600 |
| 2024-08-05 | 10.99 | $11.10 | 229120 |
| 2024-08-02 | 10.98 | $11.33 | 210513 |
| 2024-08-01 | 10.94 | $11.25 | 228500 |
| 2024-07-31 | 10.91 | $11.21 | 236900 |
| 2024-07-30 | 10.88 | $11.09 | 213900 |
| 2024-07-29 | 10.85 | $11.00 | 103037 |
| 2024-07-26 | 10.84 | $10.98 | 151700 |
| 2024-07-25 | 10.82 | $10.94 | 162626 |
| 2024-07-24 | 10.81 | $10.85 | 161000 |
| 2024-07-23 | 10.81 | $10.89 | 111000 |
| 2024-07-22 | 10.80 | $10.90 | 115000 |
| 2024-07-19 | 10.79 | $10.91 | 67722 |
| 2024-07-18 | 10.77 | $10.91 | 191849 |
| 2024-07-17 | 10.76 | $10.95 | 118900 |
| 2024-07-16 | 10.74 | $10.88 | 174708 |
| 2024-07-15 | 10.73 | $10.87 | 145000 |
| 2024-07-12 | 10.71 | $11.00 | 200500 |
| 2024-07-11 | 10.68 | $10.92 | 197300 |
| 2024-07-10 | 10.65 | $10.80 | 234400 |
| 2024-07-09 | 10.64 | $10.69 | 141900 |
| 2024-07-08 | 10.63 | $10.65 | 123000 |
| 2024-07-05 | 10.63 | $10.62 | 151700 |
| 2024-07-03 | 10.63 | $10.57 | 60539 |
| 2024-07-02 | 10.64 | $10.55 | 174513 |
| 2024-07-01 | 10.65 | $10.56 | 196610 |
| 2024-06-28 | 10.66 | $10.65 | 214725 |
| 2024-06-27 | 10.66 | $10.68 | 131100 |
| 2024-06-26 | 10.66 | $10.59 | 159700 |
| 2024-06-25 | 10.66 | $10.62 | 117400 |
| 2024-06-24 | 10.67 | $10.62 | 158800 |
| 2024-06-21 | 10.67 | $10.61 | 226033 |
| 2024-06-20 | 10.68 | $10.71 | 123007 |
| 2024-06-18 | 10.68 | $10.77 | 94800 |
| 2024-06-17 | 10.67 | $10.74 | 133036 |
| 2024-06-14 | 10.66 | $10.73 | 84242 |
| 2024-06-13 | 10.65 | $10.86 | 137900 |
| 2024-06-12 | 10.63 | $10.78 | 181800 |
| 2024-06-11 | 10.61 | $10.72 | 64932 |
| 2024-06-10 | 10.60 | $10.67 | 73002 |
| 2024-06-07 | 10.60 | $10.63 | 92000 |
| 2024-06-06 | 10.59 | $10.74 | 52600 |
| 2024-06-05 | 10.58 | $10.70 | 144135 |
| 2024-06-04 | 10.56 | $10.74 | 211521 |
| 2024-06-03 | 10.54 | $10.73 | 127946 |
| 2024-05-31 | 10.52 | $10.65 | 161400 |
| 2024-05-30 | 10.51 | $10.51 | 142239 |
| 2024-05-29 | 10.51 | $10.44 | 141327 |
| 2024-05-28 | 10.52 | $10.44 | 107600 |
| 2024-05-24 | 10.53 | $10.56 | 73800 |
| 2024-05-23 | 10.52 | $10.56 | 74300 |
| 2024-05-22 | 10.52 | $10.68 | 111831 |
| 2024-05-21 | 10.50 | $10.62 | 171200 |
| 2024-05-20 | 10.49 | $10.57 | 121600 |
| 2024-05-17 | 10.48 | $10.64 | 93831 |
| 2024-05-16 | 10.47 | $10.61 | 191310 |
| 2024-05-15 | 10.45 | $10.57 | 155700 |
| 2024-05-14 | 10.44 | $10.40 | 112000 |
| 2024-05-13 | 10.44 | $10.47 | 71222 |
| 2024-05-10 | 10.44 | $10.45 | 100926 |
| 2024-05-09 | 10.44 | $10.46 | 164700 |
| 2024-05-08 | 10.44 | $10.47 | 143230 |
| 2024-05-07 | 10.43 | $10.53 | 177025 |
| 2024-05-06 | 10.42 | $10.50 | 93307 |
| 2024-05-03 | 10.41 | $10.44 | 84600 |
| 2024-05-02 | 10.41 | $10.33 | 93000 |
| 2024-05-01 | 10.42 | $10.37 | 106300 |
| 2024-04-30 | 10.43 | $10.31 | 130825 |
| 2024-04-29 | 10.44 | $10.32 | 109822 |
| 2024-04-26 | 10.45 | $10.32 | 102300 |
| 2024-04-25 | 10.46 | $10.23 | 132010 |
| 2024-04-24 | 10.49 | $10.38 | 108142 |
| 2024-04-23 | 10.50 | $10.44 | 116444 |
| 2024-04-22 | 10.51 | $10.40 | 93822 |
| 2024-04-19 | 10.52 | $10.31 | 79400 |
| 2024-04-18 | 10.54 | $10.30 | 84143 |
| 2024-04-17 | 10.57 | $10.31 | 176800 |
| 2024-04-16 | 10.59 | $10.28 | 149327 |
| 2024-04-15 | 10.63 | $10.30 | 187300 |
| 2024-04-12 | 10.66 | $10.45 | 179800 |
| 2024-04-11 | 10.68 | $10.54 | 150300 |
| 2024-04-10 | 10.70 | $10.59 | 212600 |
| 2024-04-09 | 10.71 | $10.72 | 117200 |
| 2024-04-08 | 10.71 | $10.68 | 108500 |
| 2024-04-05 | 10.71 | $10.75 | 166400 |
| 2024-04-04 | 10.71 | $10.77 | 181514 |
| 2024-04-03 | 10.70 | $10.73 | 186100 |
| 2024-04-02 | 10.69 | $10.74 | 146600 |
| 2024-04-01 | 10.69 | $10.75 | 215200 |
| 2024-03-28 | 10.68 | $10.80 | 442904 |
| 2024-03-27 | 10.67 | $10.79 | 189217 |
| 2024-03-26 | 10.66 | $10.75 | 95200 |
| 2024-03-25 | 10.65 | $10.73 | 154344 |
| 2024-03-22 | 10.64 | $10.71 | 151200 |
| 2024-03-21 | 10.63 | $10.69 | 145500 |
| 2024-03-20 | 10.63 | $10.67 | 200600 |
| 2024-03-19 | 10.62 | $10.67 | 146800 |
| 2024-03-18 | 10.62 | $10.62 | 179000 |
| 2024-03-15 | 10.62 | $10.63 | 130255 |
| 2024-03-14 | 10.62 | $10.60 | 102700 |
| 2024-03-13 | 10.62 | $10.77 | 142036 |
| 2024-03-12 | 10.60 | $10.80 | 188604 |
| 2024-03-11 | 10.58 | $10.71 | 126441 |
| 2024-03-08 | 10.57 | $10.69 | 176528 |
| 2024-03-07 | 10.56 | $10.65 | 202500 |
| 2024-03-06 | 10.55 | $10.65 | 256124 |
| 2024-03-05 | 10.53 | $10.55 | 149842 |
| 2024-03-04 | 10.53 | $10.47 | 136916 |
| 2024-03-01 | 10.54 | $10.51 | 267110 |
| 2024-02-29 | 10.54 | $10.48 | 300746 |
| 2024-02-28 | 10.55 | $10.45 | 191600 |
| 2024-02-27 | 10.56 | $10.39 | 155304 |
| 2024-02-26 | 10.58 | $10.38 | 123235 |
| 2024-02-23 | 10.60 | $10.43 | 192300 |
| 2024-02-22 | 10.62 | $10.39 | 154700 |
| 2024-02-21 | 10.64 | $10.37 | 147117 |
| 2024-02-20 | 10.67 | $10.41 | 134600 |
| 2024-02-16 | 10.70 | $10.37 | 144020 |
| 2024-02-15 | 10.73 | $10.39 | 323100 |
| 2024-02-14 | 10.77 | $10.41 | 347400 |
| 2024-02-13 | 10.80 | $10.52 | 617632 |
| 2024-02-12 | 10.83 | $10.86 | 287744 |
| 2024-02-09 | 10.83 | $10.82 | 184500 |
| 2024-02-08 | 10.83 | $10.88 | 130600 |
| 2024-02-07 | 10.83 | $10.94 | 138300 |
| 2024-02-06 | 10.81 | $10.93 | 245700 |
| 2024-02-05 | 10.80 | $10.85 | 223047 |
| 2024-02-02 | 10.80 | $10.92 | 138000 |
| 2024-02-01 | 10.79 | $11.00 | 188013 |
| 2024-01-31 | 10.76 | $10.95 | 162900 |
| 2024-01-30 | 10.74 | $10.89 | 190048 |
| 2024-01-29 | 10.73 | $10.84 | 196100 |
| 2024-01-26 | 10.72 | $10.72 | 121443 |
| 2024-01-25 | 10.71 | $10.77 | 193305 |
| 2024-01-24 | 10.71 | $10.68 | 122439 |
| 2024-01-23 | 10.71 | $10.66 | 107400 |
| 2024-01-22 | 10.72 | $10.64 | 165900 |
| 2024-01-19 | 10.73 | $10.53 | 254600 |
| 2024-01-18 | 10.75 | $10.54 | 177000 |
| 2024-01-17 | 10.77 | $10.61 | 202642 |
| 2024-01-16 | 10.78 | $10.67 | 210020 |
| 2024-01-12 | 10.80 | $10.80 | 150000 |
| 2024-01-11 | 10.80 | $10.81 | 167000 |
| 2024-01-10 | 10.79 | $10.90 | 194416 |
| 2024-01-09 | 10.78 | $10.91 | 135539 |
| 2024-01-08 | 10.77 | $10.91 | 129100 |
| 2024-01-05 | 10.76 | $10.89 | 243313 |
| 2024-01-04 | 10.74 | $10.80 | 158200 |
| 2024-01-03 | 10.74 | $10.84 | 125202 |
| 2024-01-02 | 10.72 | $10.82 | 329332 |
| 2023-12-29 | 10.71 | $10.91 | 179600 |
| 2023-12-28 | 10.69 | $10.96 | 152822 |
| 2023-12-27 | 10.67 | $10.97 | 233441 |
| 2023-12-26 | 10.63 | $10.85 | 115802 |
| 2023-12-22 | 10.61 | $10.86 | 158523 |
| 2023-12-21 | 10.58 | $10.90 | 182103 |
| 2023-12-20 | 10.55 | $10.83 | 290419 |
| 2023-12-19 | 10.52 | $10.84 | 291332 |
| 2023-12-18 | 10.49 | $10.87 | 231000 |
| 2023-12-15 | 10.45 | $10.84 | 221808 |
| 2023-12-14 | 10.41 | $10.91 | 322230 |
| 2023-12-13 | 10.35 | $10.75 | 275907 |
| 2023-12-12 | 10.31 | $10.57 | 150200 |
| 2023-12-11 | 10.29 | $10.56 | 163548 |
| 2023-12-08 | 10.26 | $10.57 | 189846 |
| 2023-12-07 | 10.22 | $10.62 | 226304 |
| 2023-12-06 | 10.18 | $10.63 | 152700 |
| 2023-12-05 | 10.13 | $10.57 | 233108 |
| 2023-12-04 | 10.09 | $10.40 | 206140 |
| 2023-12-01 | 10.06 | $10.48 | 208907 |
| 2023-11-30 | 10.01 | $10.34 | 258300 |
| 2023-11-29 | 9.98 | $10.30 | 165700 |
| 2023-11-28 | 9.94 | $10.23 | 194415 |
| 2023-11-27 | 9.91 | $10.24 | 200500 |
| 2023-11-24 | 9.88 | $10.18 | 71800 |
| 2023-11-22 | 9.85 | $10.20 | 186200 |
| 2023-11-21 | 9.81 | $10.22 | 235371 |
| 2023-11-20 | 9.77 | $10.14 | 323400 |
| 2023-11-17 | 9.73 | $10.15 | 379900 |
| 2023-11-16 | 9.68 | $10.13 | 281126 |
| 2023-11-15 | 9.64 | $10.03 | 370216 |
| 2023-11-14 | 9.59 | $9.95 | 429800 |
| 2023-11-13 | 9.56 | $9.73 | 136000 |
| 2023-11-10 | 9.54 | $9.76 | 150439 |
| 2023-11-09 | 9.52 | $9.66 | 176708 |
| 2023-11-08 | 9.50 | $9.74 | 169400 |
| 2023-11-07 | 9.47 | $9.72 | 135123 |
| 2023-11-06 | 9.45 | $9.61 | 214124 |
| 2023-11-03 | 9.43 | $9.69 | 257721 |
| 2023-11-02 | 9.41 | $9.62 | 238625 |
| 2023-11-01 | 9.38 | $9.36 | 230232 |
| 2023-10-31 | 9.38 | $9.23 | 219600 |
| 2023-10-30 | 9.40 | $9.21 | 140105 |
| 2023-10-27 | 9.42 | $9.20 | 157223 |
| 2023-10-26 | 9.44 | $9.18 | 206006 |
| 2023-10-25 | 9.47 | $9.14 | 131415 |
| 2023-10-24 | 9.51 | $9.20 | 145107 |
| 2023-10-23 | 9.54 | $9.14 | 202309 |
| 2023-10-20 | 9.58 | $9.18 | 112600 |
| 2023-10-19 | 9.62 | $9.20 | 143314 |
| 2023-10-18 | 9.67 | $9.33 | 194035 |
| 2023-10-17 | 9.70 | $9.32 | 262400 |
| 2023-10-16 | 9.74 | $9.49 | 176600 |
| 2023-10-13 | 9.77 | $9.51 | 205300 |
| 2023-10-12 | 9.80 | $9.51 | 210500 |
| 2023-10-11 | 9.83 | $9.75 | 151812 |
| 2023-10-10 | 9.84 | $9.55 | 172630 |
| 2023-10-09 | 9.87 | $9.59 | 119300 |
| 2023-10-06 | 9.90 | $9.52 | 348113 |
| 2023-10-05 | 9.94 | $9.61 | 209910 |
| 2023-10-04 | 9.97 | $9.62 | 152700 |
| 2023-10-03 | 10.01 | $9.58 | 225600 |
| 2023-10-02 | 10.05 | $9.76 | 229605 |
| 2023-09-29 | 10.09 | $9.94 | 341547 |
| 2023-09-28 | 10.10 | $9.89 | 181633 |
| 2023-09-27 | 10.12 | $9.85 | 160600 |
| 2023-09-26 | 10.15 | $9.91 | 127100 |
| 2023-09-25 | 10.18 | $9.93 | 145900 |
| 2023-09-22 | 10.20 | $10.02 | 141373 |
| 2023-09-21 | 10.22 | $10.01 | 155800 |
| 2023-09-20 | 10.24 | $10.13 | 68839 |
| 2023-09-19 | 10.26 | $10.12 | 78021 |
| 2023-09-18 | 10.27 | $10.13 | 89209 |
| 2023-09-15 | 10.28 | $10.16 | 87900 |
| 2023-09-14 | 10.30 | $10.18 | 137212 |
| 2023-09-13 | 10.31 | $10.26 | 125200 |
| 2023-09-12 | 10.32 | $10.19 | 77000 |
| 2023-09-11 | 10.33 | $10.24 | 123700 |
| 2023-09-08 | 10.34 | $10.23 | 95600 |
| 2023-09-07 | 10.35 | $10.24 | 81300 |
| 2023-09-06 | 10.36 | $10.25 | 80501 |
| 2023-09-05 | 10.37 | $10.23 | 84800 |
| 2023-09-01 | 10.39 | $10.38 | 184100 |
| 2023-08-31 | 10.39 | $10.37 | 157307 |
| 2023-08-30 | 10.39 | $10.36 | 93148 |
| 2023-08-29 | 10.39 | $10.33 | 145101 |
| 2023-08-28 | 10.40 | $10.29 | 114113 |
| 2023-08-25 | 10.41 | $10.24 | 107900 |
| 2023-08-24 | 10.43 | $10.20 | 166900 |
| 2023-08-23 | 10.46 | $10.33 | 149200 |
| 2023-08-22 | 10.47 | $10.19 | 191122 |
| 2023-08-21 | 10.50 | $10.17 | 84500 |
| 2023-08-18 | 10.53 | $10.30 | 95400 |
| 2023-08-17 | 10.56 | $10.28 | 200600 |
| 2023-08-16 | 10.59 | $10.32 | 104700 |
| 2023-08-15 | 10.61 | $10.36 | 134939 |
| 2023-08-14 | 10.64 | $10.41 | 215120 |
| 2023-08-11 | 10.66 | $10.59 | 210107 |
| 2023-08-10 | 10.67 | $10.59 | 115400 |
| 2023-08-09 | 10.68 | $10.66 | 88300 |
| 2023-08-08 | 10.68 | $10.65 | 138700 |
| 2023-08-07 | 10.69 | $10.64 | 161342 |
| 2023-08-04 | 10.69 | $10.61 | 159400 |
| 2023-08-03 | 10.70 | $10.42 | 180923 |
| 2023-08-02 | 10.73 | $10.58 | 210700 |
| 2023-08-01 | 10.75 | $10.66 | 196600 |
| 2023-07-31 | 10.75 | $10.81 | 209400 |
| 2023-07-28 | 10.75 | $10.80 | 113100 |
| 2023-07-27 | 10.74 | $10.70 | 183900 |
| 2023-07-26 | 10.75 | $10.78 | 162200 |
| 2023-07-25 | 10.74 | $10.76 | 109510 |
| 2023-07-24 | 10.74 | $10.74 | 138400 |
| 2023-07-21 | 10.74 | $10.78 | 199236 |
| 2023-07-20 | 10.74 | $10.78 | 189200 |
| 2023-07-19 | 10.73 | $10.88 | 186522 |
| 2023-07-18 | 10.72 | $10.75 | 134947 |
| 2023-07-17 | 10.72 | $10.81 | 142700 |
| 2023-07-14 | 10.71 | $10.90 | 179700 |
| 2023-07-13 | 10.69 | $10.81 | 132720 |
| 2023-07-12 | 10.67 | $10.77 | 142300 |
| 2023-07-11 | 10.66 | $10.70 | 134720 |
| 2023-07-10 | 10.66 | $10.67 | 103200 |
| 2023-07-07 | 10.66 | $10.59 | 121100 |
| 2023-07-06 | 10.66 | $10.58 | 130600 |
| 2023-07-05 | 10.67 | $10.72 | 140649 |
| 2023-07-03 | 10.67 | $10.76 | 111900 |
| 2023-06-30 | 10.66 | $10.64 | 208029 |
| 2023-06-29 | 10.66 | $10.59 | 210125 |
| 2023-06-28 | 10.67 | $10.73 | 118400 |
| 2023-06-27 | 10.66 | $10.71 | 157317 |
| 2023-06-26 | 10.65 | $10.72 | 100620 |
| 2023-06-23 | 10.65 | $10.69 | 117900 |
| 2023-06-22 | 10.64 | $10.70 | 100000 |
| 2023-06-21 | 10.64 | $10.80 | 127144 |
| 2023-06-20 | 10.62 | $10.77 | 137038 |
| 2023-06-16 | 10.60 | $10.75 | 102300 |
| 2023-06-15 | 10.59 | $10.82 | 178100 |
| 2023-06-14 | 10.56 | $10.71 | 590713 |
| 2023-06-13 | 10.55 | $10.60 | 199000 |
| 2023-06-12 | 10.54 | $10.69 | 159821 |
| 2023-06-09 | 10.53 | $10.58 | 140303 |
| 2023-06-08 | 10.52 | $10.62 | 78600 |
| 2023-06-07 | 10.51 | $10.57 | 240836 |
| 2023-06-06 | 10.51 | $10.54 | 164527 |
| 2023-06-05 | 10.50 | $10.36 | 237166 |
| 2023-06-02 | 10.52 | $10.47 | 192209 |
| 2023-06-01 | 10.52 | $10.56 | 137535 |
| 2023-05-31 | 10.52 | $10.59 | 187245 |
| 2023-05-30 | 10.51 | $10.38 | 178442 |
| 2023-05-26 | 10.53 | $10.25 | 114400 |
| 2023-05-25 | 10.56 | $10.21 | 227728 |
| 2023-05-24 | 10.59 | $10.33 | 175402 |
| 2023-05-23 | 10.62 | $10.33 | 125315 |
| 2023-05-22 | 10.65 | $10.34 | 128800 |
| 2023-05-19 | 10.68 | $10.29 | 158621 |
| 2023-05-18 | 10.72 | $10.35 | 149200 |
| 2023-05-17 | 10.76 | $10.34 | 233400 |
| 2023-05-16 | 10.81 | $10.39 | 304505 |
| 2023-05-15 | 10.85 | $10.54 | 182549 |
| 2023-05-12 | 10.88 | $10.59 | 460127 |
| 2023-05-11 | 10.92 | $10.91 | 251002 |
| 2023-05-10 | 10.92 | $10.93 | 182800 |
| 2023-05-09 | 10.91 | $10.89 | 196400 |
| 2023-05-08 | 10.92 | $11.02 | 155300 |
| 2023-05-05 | 10.91 | $11.05 | 140400 |
| 2023-05-04 | 10.89 | $11.06 | 161800 |
| 2023-05-03 | 10.87 | $10.96 | 158409 |
| 2023-05-02 | 10.86 | $10.87 | 147700 |
| 2023-05-01 | 10.86 | $10.88 | 173300 |
| 2023-04-28 | 10.86 | $10.97 | 149600 |
| 2023-04-27 | 10.85 | $10.97 | 194900 |
| 2023-04-26 | 10.84 | $11.05 | 363911 |
| 2023-04-25 | 10.81 | $10.87 | 105300 |
| 2023-04-24 | 10.81 | $10.77 | 147600 |
| 2023-04-21 | 10.81 | $10.78 | 63100 |
| 2023-04-20 | 10.82 | $10.81 | 117721 |
| 2023-04-19 | 10.82 | $10.78 | 140300 |
| 2023-04-18 | 10.82 | $10.74 | 131205 |
| 2023-04-17 | 10.83 | $10.75 | 129303 |
| 2023-04-14 | 10.84 | $10.89 | 90100 |
| 2023-04-13 | 10.83 | $11.01 | 117400 |
| 2023-04-12 | 10.81 | $10.97 | 104900 |
| 2023-04-11 | 10.80 | $10.93 | 162844 |
| 2023-04-10 | 10.78 | $10.91 | 116645 |
| 2023-04-06 | 10.77 | $10.83 | 210000 |
| 2023-04-05 | 10.76 | $10.90 | 167223 |
| 2023-04-04 | 10.75 | $10.90 | 220000 |
| 2023-04-03 | 10.73 | $10.94 | 135529 |
| 2023-03-31 | 10.71 | $10.84 | 277500 |
| 2023-03-30 | 10.70 | $10.73 | 103500 |
| 2023-03-29 | 10.69 | $10.70 | 116200 |
| 2023-03-28 | 10.69 | $10.65 | 114300 |
| 2023-03-27 | 10.70 | $10.67 | 116500 |
| 2023-03-24 | 10.70 | $10.66 | 105500 |
| 2023-03-23 | 10.70 | $10.65 | 203800 |
| 2023-03-22 | 10.71 | $10.63 | 120737 |
| 2023-03-21 | 10.72 | $10.54 | 126100 |
| 2023-03-20 | 10.74 | $10.63 | 109549 |
| 2023-03-17 | 10.75 | $10.67 | 96900 |
| 2023-03-16 | 10.76 | $10.51 | 96942 |
| 2023-03-15 | 10.78 | $10.62 | 138400 |
| 2023-03-14 | 10.80 | $10.56 | 137300 |
| 2023-03-13 | 10.82 | $10.65 | 185327 |
| 2023-03-10 | 10.84 | $10.58 | 174500 |
| 2023-03-09 | 10.87 | $10.51 | 199336 |
| 2023-03-08 | 10.91 | $10.61 | 171858 |
| 2023-03-07 | 10.94 | $10.76 | 141500 |
| 2023-03-06 | 10.96 | $10.81 | 80911 |
| 2023-03-03 | 10.97 | $10.78 | 109908 |
| 2023-03-02 | 10.99 | $10.68 | 121227 |
| 2023-03-01 | 11.03 | $10.74 | 153100 |
| 2023-02-28 | 11.06 | $10.88 | 170701 |
| 2023-02-27 | 11.08 | $10.88 | 126000 |
| 2023-02-24 | 11.10 | $10.76 | 78600 |
| 2023-02-23 | 11.13 | $10.79 | 126900 |
| 2023-02-22 | 11.17 | $10.73 | 216200 |
| 2023-02-21 | 11.21 | $10.84 | 166000 |
| 2023-02-17 | 11.25 | $11.01 | 158400 |
| 2023-02-16 | 11.28 | $11.04 | 122500 |
| 2023-02-15 | 11.31 | $11.15 | 106900 |
| 2023-02-14 | 11.32 | $11.20 | 145000 |
| 2023-02-13 | 11.33 | $11.34 | 121200 |
| 2023-02-10 | 11.33 | $11.38 | 53100 |
| 2023-02-09 | 11.33 | $11.43 | 140340 |
| 2023-02-08 | 11.32 | $11.43 | 122000 |
| 2023-02-07 | 11.31 | $11.54 | 198900 |
| 2023-02-06 | 11.28 | $11.56 | 228900 |
| 2023-02-03 | 11.25 | $11.61 | 244822 |
| 2023-02-02 | 11.22 | $11.68 | 246836 |
| 2023-02-01 | 11.17 | $11.53 | 229300 |
| 2023-01-31 | 11.13 | $11.43 | 321844 |
| 2023-01-30 | 11.10 | $11.24 | 223100 |
| 2023-01-27 | 11.08 | $11.20 | 228205 |
| 2023-01-26 | 11.07 | $11.09 | 228400 |
| 2023-01-25 | 11.07 | $11.04 | 344706 |
| 2023-01-24 | 11.07 | $11.08 | 429835 |
| 2023-01-23 | 11.07 | $11.20 | 207740 |
| 2023-01-20 | 11.05 | $11.33 | 584400 |
| 2023-01-19 | 11.03 | $11.33 | 255600 |
| 2023-01-18 | 10.99 | $11.34 | 248900 |
| 2023-01-17 | 10.96 | $11.19 | 238019 |
| 2023-01-13 | 10.93 | $11.17 | 204900 |
| 2023-01-12 | 10.91 | $11.25 | 152100 |
| 2023-01-11 | 10.87 | $11.22 | 245138 |
| 2023-01-10 | 10.83 | $11.12 | 146300 |
| 2023-01-09 | 10.80 | $11.18 | 187400 |
| 2023-01-06 | 10.77 | $11.09 | 120200 |
| 2023-01-05 | 10.73 | $10.85 | 170447 |
| 2023-01-04 | 10.72 | $10.79 | 112839 |
| 2023-01-03 | 10.71 | $10.60 | 190138 |
| 2022-12-30 | 10.72 | $10.38 | 193117 |
| 2022-12-29 | 10.76 | $10.41 | 272713 |
| 2022-12-28 | 10.80 | $10.35 | 335242 |
| 2022-12-27 | 10.84 | $10.42 | 319418 |
| 2022-12-23 | 10.89 | $10.79 | 158900 |
| 2022-12-22 | 10.90 | $10.76 | 362500 |
| 2022-12-21 | 10.91 | $10.70 | 339200 |
| 2022-12-20 | 10.93 | $10.83 | 341100 |
| 2022-12-19 | 10.94 | $10.95 | 177900 |
| 2022-12-16 | 10.94 | $11.17 | 193422 |
| 2022-12-15 | 10.92 | $11.17 | 225300 |
| 2022-12-14 | 10.89 | $11.13 | 245000 |
| 2022-12-13 | 10.87 | $11.03 | 239500 |
| 2022-12-12 | 10.85 | $10.82 | 210300 |
| 2022-12-09 | 10.85 | $10.84 | 281102 |
| 2022-12-08 | 10.86 | $11.18 | 159238 |
| 2022-12-07 | 10.82 | $11.17 | 178225 |
| 2022-12-06 | 10.79 | $11.02 | 186600 |
| 2022-12-05 | 10.76 | $11.13 | 203900 |
| 2022-12-02 | 10.72 | $11.13 | 164500 |
| 2022-12-01 | 10.68 | $11.15 | 147032 |
| 2022-11-30 | 10.63 | $11.00 | 188200 |
| 2022-11-29 | 10.59 | $10.98 | 176103 |
| 2022-11-28 | 10.55 | $10.94 | 172035 |
| 2022-11-25 | 10.51 | $10.98 | 81000 |
| 2022-11-23 | 10.46 | $10.85 | 191028 |
| 2022-11-22 | 10.42 | $10.86 | 248510 |
| 2022-11-21 | 10.37 | $10.70 | 237600 |
| 2022-11-18 | 10.34 | $10.60 | 153513 |
| 2022-11-17 | 10.31 | $10.70 | 179900 |
| 2022-11-16 | 10.27 | $10.67 | 119600 |
| 2022-11-15 | 10.23 | $10.52 | 188620 |
| 2022-11-14 | 10.20 | $10.19 | 172047 |
| 2022-11-11 | 10.20 | $10.51 | 177600 |
| 2022-11-10 | 10.16 | $10.60 | 362237 |
| 2022-11-09 | 10.12 | $10.16 | 176300 |
| 2022-11-08 | 10.11 | $10.20 | 103200 |
| 2022-11-07 | 10.10 | $10.21 | 123500 |
| 2022-11-04 | 10.09 | $10.30 | 159700 |
| 2022-11-03 | 10.07 | $10.32 | 123312 |
| 2022-11-02 | 10.04 | $10.29 | 151531 |
| 2022-11-01 | 10.02 | $10.20 | 158618 |
| 2022-10-31 | 10.00 | $10.07 | 220400 |
| 2022-10-28 | 9.99 | $9.95 | 170400 |
| 2022-10-27 | 9.99 | $10.09 | 220300 |
| 2022-10-26 | 9.98 | $9.95 | 142732 |
| 2022-10-25 | 9.99 | $9.85 | 227900 |
| 2022-10-24 | 10.00 | $9.70 | 174514 |
| 2022-10-21 | 10.04 | $9.59 | 140200 |
| 2022-10-20 | 10.08 | $9.56 | 192526 |
| 2022-10-19 | 10.14 | $9.70 | 156813 |
| 2022-10-18 | 10.18 | $9.79 | 98542 |
| 2022-10-17 | 10.22 | $9.69 | 156339 |
| 2022-10-14 | 10.28 | $9.67 | 227500 |
| 2022-10-13 | 10.34 | $9.75 | 284900 |
| 2022-10-12 | 10.41 | $10.04 | 204337 |
| 2022-10-11 | 10.45 | $10.05 | 361562 |
| 2022-10-10 | 10.49 | $9.99 | 162320 |
| 2022-10-07 | 10.54 | $10.16 | 128300 |
| 2022-10-06 | 10.58 | $10.40 | 94700 |
| 2022-10-05 | 10.60 | $10.44 | 177523 |
| 2022-10-04 | 10.62 | $10.34 | 116000 |
| 2022-10-03 | 10.64 | $10.20 | 143300 |
| 2022-09-30 | 10.69 | $10.00 | 489500 |
| 2022-09-29 | 10.76 | $10.23 | 165906 |
| 2022-09-28 | 10.82 | $10.30 | 227300 |
| 2022-09-27 | 10.88 | $10.13 | 219113 |
| 2022-09-26 | 10.95 | $10.15 | 169200 |
| 2022-09-23 | 11.04 | $10.31 | 203130 |
| 2022-09-22 | 11.11 | $10.52 | 162600 |
| 2022-09-21 | 11.18 | $10.64 | 189033 |
| 2022-09-20 | 11.23 | $10.58 | 183046 |
| 2022-09-19 | 11.30 | $10.84 | 62500 |
| 2022-09-16 | 11.35 | $10.90 | 111516 |
| 2022-09-15 | 11.40 | $10.87 | 116100 |
| 2022-09-14 | 11.45 | $11.06 | 125800 |
| 2022-09-13 | 11.50 | $11.24 | 124500 |
| 2022-09-12 | 11.52 | $11.36 | 120207 |
| 2022-09-09 | 11.54 | $11.14 | 147300 |
| 2022-09-08 | 11.58 | $11.25 | 202537 |
| 2022-09-07 | 11.62 | $11.24 | 113800 |
| 2022-09-06 | 11.66 | $11.25 | 200542 |
| 2022-09-02 | 11.70 | $11.57 | 97230 |
| 2022-09-01 | 11.71 | $11.49 | 130900 |
| 2022-08-31 | 11.74 | $11.72 | 127100 |
| 2022-08-30 | 11.74 | $11.64 | 147500 |
| 2022-08-29 | 11.75 | $11.54 | 120400 |
| 2022-08-26 | 11.77 | $11.52 | 88300 |
| 2022-08-25 | 11.80 | $11.51 | 94040 |
| 2022-08-24 | 11.83 | $11.45 | 114830 |
| 2022-08-23 | 11.87 | $11.46 | 142707 |
| 2022-08-22 | 11.91 | $11.52 | 88520 |
| 2022-08-19 | 11.95 | $11.53 | 116800 |
| 2022-08-18 | 12.00 | $11.74 | 122832 |
| 2022-08-17 | 12.02 | $11.72 | 145444 |
| 2022-08-16 | 12.05 | $11.94 | 204200 |
| 2022-08-15 | 12.07 | $12.05 | 156500 |
| 2022-08-12 | 12.07 | $12.25 | 72424 |
| 2022-08-11 | 12.05 | $12.26 | 107800 |
| 2022-08-10 | 12.03 | $12.40 | 97800 |
| 2022-08-09 | 11.99 | $12.28 | 159814 |
| 2022-08-08 | 11.96 | $12.23 | 142116 |
| 2022-08-05 | 11.93 | $11.88 | 158830 |
| 2022-08-04 | 11.93 | $12.20 | 121600 |
| 2022-08-03 | 11.90 | $12.26 | 202459 |
| 2022-08-02 | 11.87 | $12.26 | 118200 |
| 2022-08-01 | 11.83 | $12.37 | 207400 |
| 2022-07-29 | 11.77 | $12.28 | 141400 |
| 2022-07-28 | 11.71 | $12.20 | 121604 |
| 2022-07-27 | 11.66 | $12.18 | 153400 |
| 2022-07-26 | 11.61 | $12.03 | 75000 |
| 2022-07-25 | 11.56 | $11.90 | 92800 |
| 2022-07-22 | 11.53 | $11.91 | 103521 |
| 2022-07-21 | 11.49 | $11.79 | 100200 |
| 2022-07-20 | 11.46 | $11.89 | 155100 |
| 2022-07-19 | 11.41 | $11.55 | 128037 |
| 2022-07-18 | 11.40 | $11.45 | 99506 |
| 2022-07-15 | 11.39 | $11.47 | 571143 |
| 2022-07-14 | 11.38 | $11.45 | 144212 |
| 2022-07-13 | 11.38 | $11.45 | 137300 |
| 2022-07-12 | 11.37 | $11.58 | 146700 |
| 2022-07-11 | 11.35 | $11.52 | 173708 |
| 2022-07-08 | 11.33 | $11.29 | 118200 |
| 2022-07-07 | 11.33 | $11.48 | 96800 |
| 2022-07-06 | 11.32 | $11.60 | 171100 |
| 2022-07-05 | 11.29 | $11.59 | 132700 |
| 2022-07-01 | 11.26 | $11.47 | 117707 |
| 2022-06-30 | 11.23 | $11.32 | 373523 |
| 2022-06-29 | 11.23 | $11.02 | 252032 |
| 2022-06-28 | 11.25 | $11.13 | 319800 |
| 2022-06-27 | 11.26 | $11.22 | 166200 |
| 2022-06-24 | 11.26 | $11.26 | 184354 |
| 2022-06-23 | 11.26 | $11.21 | 269632 |
| 2022-06-22 | 11.27 | $10.90 | 198531 |
| 2022-06-21 | 11.31 | $10.80 | 539320 |
| 2022-06-17 | 11.36 | $10.62 | 223240 |
| 2022-06-16 | 11.44 | $10.52 | 783038 |
| 2022-06-15 | 11.54 | $10.68 | 859200 |
| 2022-06-14 | 11.63 | $10.73 | 622000 |
| 2022-06-13 | 11.72 | $11.44 | 256900 |
| 2022-06-10 | 11.75 | $11.53 | 142300 |
| 2022-06-09 | 11.78 | $11.73 | 149936 |
| 2022-06-08 | 11.78 | $11.74 | 110100 |
| 2022-06-07 | 11.78 | $11.85 | 139346 |
| 2022-06-06 | 11.78 | $11.74 | 151100 |
| 2022-06-03 | 11.78 | $11.80 | 129700 |
| 2022-06-02 | 11.78 | $11.86 | 204800 |
| 2022-06-01 | 11.77 | $11.70 | 142247 |
| 2022-05-31 | 11.78 | $11.82 | 198300 |
| 2022-05-27 | 11.77 | $11.93 | 184200 |
| 2022-05-26 | 11.76 | $11.67 | 287800 |
| 2022-05-25 | 11.77 | $11.60 | 315540 |
| 2022-05-24 | 11.78 | $11.48 | 178104 |
| 2022-05-23 | 11.82 | $11.45 | 161800 |
| 2022-05-20 | 11.85 | $11.47 | 143200 |
| 2022-05-19 | 11.89 | $11.41 | 257029 |
| 2022-05-18 | 11.95 | $11.49 | 144300 |
| 2022-05-17 | 11.99 | $11.48 | 232800 |
| 2022-05-16 | 12.05 | $11.53 | 170103 |
| 2022-05-13 | 12.10 | $11.59 | 170826 |
| 2022-05-12 | 12.16 | $11.81 | 134508 |
| 2022-05-11 | 12.19 | $11.83 | 154700 |
| 2022-05-10 | 12.23 | $11.72 | 167427 |
| 2022-05-09 | 12.28 | $11.74 | 163100 |
| 2022-05-06 | 12.34 | $11.86 | 152510 |
| 2022-05-05 | 12.39 | $11.99 | 196823 |
| 2022-05-04 | 12.43 | $12.21 | 194138 |
| 2022-05-03 | 12.46 | $12.15 | 111100 |
| 2022-05-02 | 12.49 | $12.16 | 187600 |
| 2022-04-29 | 12.52 | $12.28 | 189210 |
| 2022-04-28 | 12.55 | $12.43 | 127708 |
| 2022-04-27 | 12.56 | $12.33 | 116900 |
| 2022-04-26 | 12.59 | $12.34 | 97500 |
| 2022-04-25 | 12.61 | $12.30 | 91501 |
| 2022-04-22 | 12.64 | $12.34 | 78937 |
| 2022-04-21 | 12.68 | $12.42 | 151700 |
| 2022-04-20 | 12.70 | $12.47 | 190900 |
| 2022-04-19 | 12.73 | $12.35 | 376600 |
| 2022-04-18 | 12.77 | $12.35 | 224700 |
| 2022-04-14 | 12.81 | $12.46 | 153641 |
| 2022-04-13 | 12.85 | $12.57 | 111649 |
| 2022-04-12 | 12.88 | $12.60 | 251000 |
| 2022-04-11 | 12.91 | $12.54 | 241600 |
| 2022-04-08 | 12.95 | $12.73 | 281246 |
| 2022-04-07 | 12.97 | $12.78 | 142200 |
| 2022-04-06 | 12.99 | $12.83 | 209047 |
| 2022-04-05 | 13.01 | $12.94 | 198920 |
| 2022-04-04 | 13.01 | $13.11 | 181422 |
| 2022-04-01 | 13.00 | $13.12 | 126100 |
| 2022-03-31 | 12.99 | $13.00 | 581723 |
| 2022-03-30 | 12.99 | $12.99 | 177800 |
| 2022-03-29 | 12.99 | $12.86 | 147022 |
| 2022-03-28 | 13.00 | $12.69 | 184900 |
| 2022-03-25 | 13.04 | $12.53 | 276021 |
| 2022-03-24 | 13.09 | $12.84 | 200903 |
| 2022-03-23 | 13.12 | $12.94 | 144504 |
| 2022-03-22 | 13.13 | $12.90 | 135301 |
| 2022-03-21 | 13.16 | $12.88 | 169800 |
| 2022-03-18 | 13.19 | $12.94 | 209000 |
| 2022-03-17 | 13.21 | $12.94 | 147000 |
| 2022-03-16 | 13.24 | $12.75 | 264100 |
| 2022-03-15 | 13.30 | $12.78 | 234501 |
| 2022-03-14 | 13.35 | $12.82 | 224435 |
| 2022-03-11 | 13.41 | $13.01 | 182000 |
| 2022-03-10 | 13.45 | $13.01 | 286300 |
| 2022-03-09 | 13.49 | $13.10 | 232600 |
| 2022-03-08 | 13.53 | $13.16 | 314000 |
| 2022-03-07 | 13.57 | $13.18 | 277444 |
| 2022-03-04 | 13.62 | $13.46 | 174200 |
| 2022-03-03 | 13.63 | $13.54 | 162147 |
| 2022-03-02 | 13.64 | $13.42 | 416100 |
| 2022-03-01 | 13.66 | $13.65 | 336400 |
| 2022-02-28 | 13.67 | $13.49 | 212504 |
| 2022-02-25 | 13.68 | $13.37 | 144700 |
| 2022-02-24 | 13.72 | $13.32 | 223416 |
| 2022-02-23 | 13.76 | $13.24 | 312320 |
| 2022-02-22 | 13.81 | $13.29 | 339800 |
| 2022-02-18 | 13.87 | $13.23 | 204319 |
| 2022-02-17 | 13.94 | $13.19 | 301102 |
| 2022-02-16 | 14.01 | $13.33 | 165000 |
| 2022-02-15 | 14.09 | $13.30 | 321209 |
| 2022-02-14 | 14.17 | $13.23 | 336463 |
| 2022-02-11 | 14.27 | $13.61 | 337111 |
| 2022-02-10 | 14.34 | $13.69 | 405328 |
| 2022-02-09 | 14.41 | $13.83 | 219030 |
| 2022-02-08 | 14.47 | $13.70 | 405436 |
| 2022-02-07 | 14.55 | $13.94 | 136247 |
| 2022-02-04 | 14.61 | $13.91 | 222941 |
| 2022-02-03 | 14.68 | $14.05 | 174341 |
| 2022-02-02 | 14.75 | $14.17 | 264100 |
| 2022-02-01 | 14.81 | $14.25 | 170242 |
| 2022-01-31 | 14.87 | $14.26 | 170800 |
| 2022-01-28 | 14.94 | $14.28 | 127722 |
| 2022-01-27 | 15.01 | $14.22 | 145622 |
| 2022-01-26 | 15.09 | $14.22 | 225000 |
| 2022-01-25 | 15.18 | $14.10 | 263900 |
| 2022-01-24 | 15.29 | $14.08 | 384737 |
| 2022-01-21 | 15.42 | $14.24 | 240316 |
| 2022-01-20 | 15.54 | $14.22 | 574109 |
| 2022-01-19 | 15.68 | $14.47 | 646600 |
| 2022-01-18 | 15.81 | $14.85 | 321416 |
| 2022-01-14 | 15.91 | $15.02 | 203200 |
| 2022-01-13 | 16.01 | $15.31 | 126800 |
| 2022-01-12 | 16.08 | $15.61 | 117000 |
| 2022-01-11 | 16.13 | $15.82 | 160613 |
| 2022-01-10 | 16.16 | $15.49 | 102000 |
| 2022-01-07 | 16.23 | $15.54 | 126700 |
| 2022-01-06 | 16.31 | $15.38 | 166425 |
| 2022-01-05 | 16.40 | $15.66 | 183635 |
| 2022-01-04 | 16.48 | $16.17 | 123100 |
| 2022-01-03 | 16.51 | $16.27 | 93444 |
| 2021-12-31 | 16.54 | $16.51 | 96834 |
| 2021-12-30 | 16.54 | $16.47 | 72709 |
| 2021-12-29 | 16.55 | $16.72 | 108149 |
| 2021-12-28 | 16.53 | $16.83 | 95749 |
| 2021-12-27 | 16.50 | $16.87 | 96500 |
| 2021-12-23 | 16.46 | $16.72 | 116145 |
| 2021-12-22 | 16.44 | $16.79 | 116738 |
| 2021-12-21 | 16.40 | $16.40 | 63000 |
| 2021-12-20 | 16.40 | $16.14 | 103422 |
| 2021-12-17 | 16.43 | $16.43 | 60745 |
| 2021-12-16 | 16.43 | $16.52 | 82025 |
| 2021-12-15 | 16.42 | $16.47 | 57600 |
| 2021-12-14 | 16.41 | $16.25 | 98433 |
| 2021-12-13 | 16.43 | $16.16 | 107110 |
| 2021-12-10 | 16.46 | $16.40 | 85700 |
| 2021-12-09 | 16.46 | $16.58 | 70513 |
| 2021-12-08 | 16.45 | $16.63 | 98800 |
| 2021-12-07 | 16.43 | $16.59 | 110300 |
| 2021-12-06 | 16.42 | $16.75 | 127600 |
| 2021-12-03 | 16.38 | $16.66 | 108200 |
| 2021-12-02 | 16.35 | $16.56 | 89200 |
| 2021-12-01 | 16.33 | $16.45 | 70507 |
| 2021-11-30 | 16.32 | $16.41 | 112005 |
| 2021-11-29 | 16.31 | $16.25 | 91345 |
| 2021-11-26 | 16.31 | $16.32 | 48807 |
| 2021-11-24 | 16.31 | $16.19 | 77400 |
| 2021-11-23 | 16.32 | $16.03 | 67847 |
| 2021-11-22 | 16.36 | $16.09 | 75000 |
| 2021-11-19 | 16.38 | $16.26 | 83044 |
| 2021-11-18 | 16.40 | $16.32 | 70500 |
| 2021-11-17 | 16.40 | $16.29 | 69800 |
| 2021-11-16 | 16.42 | $16.35 | 58327 |
| 2021-11-15 | 16.42 | $16.46 | 85934 |
| 2021-11-12 | 16.42 | $16.49 | 61000 |
| 2021-11-11 | 16.41 | $16.55 | 77911 |
| 2021-11-10 | 16.40 | $16.61 | 149522 |
| 2021-11-09 | 16.38 | $16.58 | 60615 |
| 2021-11-08 | 16.35 | $16.44 | 111718 |
| 2021-11-05 | 16.35 | $16.52 | 155518 |
| 2021-11-04 | 16.33 | $16.37 | 175739 |
| 2021-11-03 | 16.32 | $16.15 | 107200 |
| 2021-11-02 | 16.34 | $16.28 | 111510 |
| 2021-11-01 | 16.35 | $16.42 | 104749 |
| 2021-10-29 | 16.34 | $16.43 | 59700 |
| 2021-10-28 | 16.33 | $16.32 | 91225 |
| 2021-10-27 | 16.33 | $16.52 | 96500 |
| 2021-10-26 | 16.31 | $16.48 | 74202 |
| 2021-10-25 | 16.29 | $16.25 | 116037 |
| 2021-10-22 | 16.30 | $16.21 | 176331 |
| 2021-10-21 | 16.31 | $16.02 | 67000 |
| 2021-10-20 | 16.34 | $16.09 | 122400 |
| 2021-10-19 | 16.37 | $15.97 | 88100 |
| 2021-10-18 | 16.41 | $16.00 | 124736 |
| 2021-10-15 | 16.45 | $15.84 | 132000 |
| 2021-10-14 | 16.51 | $16.10 | 81435 |
| 2021-10-13 | 16.56 | $16.18 | 111502 |
| 2021-10-12 | 16.60 | $16.06 | 110819 |
| 2021-10-11 | 16.65 | $16.06 | 522800 |
| 2021-10-08 | 16.72 | $16.71 | 76845 |
| 2021-10-07 | 16.72 | $16.64 | 87200 |
| 2021-10-06 | 16.72 | $16.85 | 130500 |
| 2021-10-05 | 16.71 | $16.73 | 81400 |
| 2021-10-04 | 16.71 | $16.84 | 111600 |
| 2021-10-01 | 16.70 | $16.63 | 62600 |
| 2021-09-30 | 16.70 | $16.56 | 147303 |
| 2021-09-29 | 16.72 | $16.27 | 223900 |
| 2021-09-28 | 16.76 | $16.45 | 128345 |
| 2021-09-27 | 16.80 | $16.71 | 127411 |
| 2021-09-24 | 16.81 | $16.97 | 202400 |
| 2021-09-23 | 16.79 | $16.95 | 138421 |
| 2021-09-22 | 16.77 | $17.13 | 220600 |
| 2021-09-21 | 16.73 | $16.99 | 119111 |
| 2021-09-20 | 16.71 | $16.89 | 187100 |
| 2021-09-17 | 16.69 | $16.92 | 142914 |
| 2021-09-16 | 16.66 | $17.11 | 76819 |
| 2021-09-15 | 16.62 | $17.22 | 367200 |
| 2021-09-14 | 16.55 | $16.87 | 99203 |
| 2021-09-13 | 16.52 | $16.90 | 105400 |
| 2021-09-10 | 16.48 | $16.78 | 465524 |
| 2021-09-09 | 16.45 | $16.80 | 128800 |
| 2021-09-08 | 16.41 | $16.54 | 187533 |
| 2021-09-07 | 16.40 | $16.27 | 110700 |
| 2021-09-03 | 16.41 | $16.26 | 82500 |
| 2021-09-02 | 16.43 | $16.32 | 95200 |
| 2021-09-01 | 16.44 | $16.38 | 126800 |
| 2021-08-31 | 16.45 | $16.32 | 146200 |
| 2021-08-30 | 16.46 | $16.39 | 122300 |
| 2021-08-27 | 16.47 | $16.30 | 122100 |
| 2021-08-26 | 16.48 | $16.13 | 97700 |
| 2021-08-25 | 16.52 | $16.17 | 117300 |
| 2021-08-24 | 16.56 | $16.31 | 103240 |
| 2021-08-23 | 16.58 | $16.21 | 470200 |
| 2021-08-20 | 16.62 | $16.64 | 71400 |
| 2021-08-19 | 16.62 | $16.66 | 67700 |
| 2021-08-18 | 16.62 | $16.63 | 86100 |
| 2021-08-17 | 16.62 | $16.66 | 69900 |
| 2021-08-16 | 16.61 | $16.73 | 79663 |
| 2021-08-13 | 16.60 | $16.58 | 107200 |
| 2021-08-12 | 16.60 | $16.70 | 89441 |
| 2021-08-11 | 16.59 | $16.78 | 79200 |
| 2021-08-10 | 16.57 | $16.76 | 90518 |
| 2021-08-09 | 16.55 | $16.74 | 107905 |
| 2021-08-06 | 16.53 | $16.67 | 104000 |
| 2021-08-05 | 16.51 | $16.76 | 85917 |
| 2021-08-04 | 16.49 | $16.85 | 65200 |
| 2021-08-03 | 16.45 | $16.83 | 98000 |
| 2021-08-02 | 16.41 | $16.52 | 76200 |
| 2021-07-30 | 16.40 | $16.50 | 94100 |
| 2021-07-29 | 16.39 | $16.48 | 101512 |
| 2021-07-28 | 16.38 | $16.35 | 61300 |
| 2021-07-27 | 16.38 | $16.33 | 78011 |
| 2021-07-26 | 16.39 | $16.24 | 112141 |
| 2021-07-23 | 16.40 | $16.35 | 91328 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.08
2026-07-20
Close Price
$9.06
Vol: 208035
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.94
Average
11.23
Maximum
16.87
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 9.08 | $9.06 | 208035 |
| 2026-07-17 | 9.08 | $9.12 | 1.5M |
| 2026-07-16 | 9.08 | $9.11 | 294541 |
| 2026-07-15 | 9.07 | $9.04 | 379824 |
| 2026-07-14 | 9.07 | $9.10 | 334200 |
| 2026-07-13 | 9.07 | $9.05 | 340100 |
| 2026-07-10 | 9.07 | $9.03 | 308541 |
| 2026-07-09 | 9.07 | $9.06 | 307700 |
| 2026-07-08 | 9.07 | $9.02 | 289526 |
| 2026-07-07 | 9.07 | $9.06 | 329825 |
| 2026-07-06 | 9.06 | $9.18 | 297900 |
| 2026-07-02 | 9.05 | $9.15 | 197534 |
| 2026-07-01 | 9.03 | $9.10 | 273800 |
| 2026-06-30 | 9.02 | $9.17 | 367400 |
| 2026-06-29 | 9.01 | $9.16 | 292619 |
| 2026-06-26 | 8.99 | $9.08 | 103600 |
| 2026-06-25 | 8.98 | $9.07 | 211700 |
| 2026-06-24 | 8.97 | $9.00 | 221900 |
| 2026-06-23 | 8.97 | $8.98 | 167700 |
| 2026-06-22 | 8.97 | $8.96 | 148400 |
| 2026-06-18 | 8.97 | $8.98 | 275700 |
| 2026-06-17 | 8.96 | $8.94 | 450938 |
| 2026-06-16 | 8.96 | $8.99 | 364542 |
| 2026-06-15 | 8.96 | $8.95 | 241700 |
| 2026-06-12 | 8.96 | $9.01 | 215611 |
| 2026-06-11 | 8.95 | $8.99 | 313500 |
| 2026-06-10 | 8.94 | $8.92 | 202600 |
| 2026-06-09 | 8.95 | $8.93 | 223043 |
| 2026-06-08 | 8.95 | $8.92 | 260600 |
| 2026-06-05 | 8.95 | $8.89 | 314229 |
| 2026-06-04 | 8.96 | $9.00 | 249217 |
| 2026-06-03 | 8.96 | $8.96 | 239900 |
| 2026-06-02 | 8.96 | $9.03 | 179800 |
| 2026-06-01 | 8.96 | $8.99 | 422100 |
| 2026-05-29 | 8.96 | $9.06 | 248400 |
| 2026-05-28 | 8.96 | $9.04 | 271145 |
| 2026-05-27 | 8.95 | $8.97 | 288045 |
| 2026-05-26 | 8.96 | $8.96 | 352000 |
| 2026-05-22 | 8.97 | $8.88 | 386800 |
| 2026-05-21 | 8.98 | $8.85 | 379600 |
| 2026-05-20 | 9.01 | $8.84 | 602916 |
| 2026-05-19 | 9.03 | $8.72 | 418200 |
| 2026-05-18 | 9.07 | $8.76 | 794300 |
| 2026-05-15 | 9.11 | $8.77 | 720900 |
| 2026-05-14 | 9.14 | $9.07 | 229300 |
| 2026-05-13 | 9.16 | $9.04 | 365125 |
| 2026-05-12 | 9.17 | $9.10 | 316541 |
| 2026-05-11 | 9.18 | $9.19 | 181835 |
| 2026-05-08 | 9.18 | $9.19 | 127500 |
| 2026-05-07 | 9.18 | $9.14 | 366400 |
| 2026-05-06 | 9.19 | $9.16 | 155400 |
| 2026-05-05 | 9.20 | $9.10 | 292742 |
| 2026-05-04 | 9.21 | $9.13 | 276212 |
| 2026-05-01 | 9.22 | $9.20 | 291510 |
| 2026-04-30 | 9.22 | $9.20 | 229700 |
| 2026-04-29 | 9.23 | $9.14 | 247240 |
| 2026-04-28 | 9.23 | $9.15 | 203900 |
| 2026-04-27 | 9.24 | $9.20 | 199105 |
| 2026-04-24 | 9.24 | $9.19 | 152600 |
| 2026-04-23 | 9.24 | $9.18 | 235200 |
| 2026-04-22 | 9.24 | $9.25 | 310000 |
| 2026-04-21 | 9.24 | $9.27 | 339200 |
| 2026-04-20 | 9.23 | $9.32 | 160601 |
| 2026-04-17 | 9.22 | $9.31 | 357300 |
| 2026-04-16 | 9.20 | $9.26 | 294400 |
| 2026-04-15 | 9.19 | $9.25 | 226800 |
| 2026-04-14 | 9.18 | $9.28 | 187900 |
| 2026-04-13 | 9.17 | $9.27 | 177100 |
| 2026-04-10 | 9.16 | $9.24 | 192900 |
| 2026-04-09 | 9.15 | $9.31 | 144300 |
| 2026-04-08 | 9.13 | $9.29 | 253947 |
| 2026-04-07 | 9.11 | $9.15 | 170500 |
| 2026-04-06 | 9.11 | $9.20 | 139826 |
| 2026-04-02 | 9.11 | $9.14 | 226100 |
| 2026-04-01 | 9.11 | $9.15 | 343219 |
| 2026-03-31 | 9.12 | $9.16 | 356300 |
| 2026-03-30 | 9.12 | $8.99 | 349702 |
| 2026-03-27 | 9.15 | $8.95 | 273100 |
| 2026-03-26 | 9.18 | $9.05 | 260223 |
| 2026-03-25 | 9.20 | $9.11 | 165601 |
| 2026-03-24 | 9.22 | $9.06 | 181323 |
| 2026-03-23 | 9.25 | $9.10 | 289605 |
| 2026-03-20 | 9.27 | $9.05 | 444023 |
| 2026-03-19 | 9.31 | $9.14 | 310233 |
| 2026-03-18 | 9.33 | $9.19 | 222204 |
| 2026-03-17 | 9.36 | $9.24 | 214426 |
| 2026-03-16 | 9.38 | $9.17 | 261108 |
| 2026-03-13 | 9.41 | $9.07 | 386500 |
| 2026-03-12 | 9.45 | $9.21 | 320714 |
| 2026-03-11 | 9.48 | $9.24 | 332100 |
| 2026-03-10 | 9.51 | $9.34 | 431500 |
| 2026-03-09 | 9.54 | $9.38 | 496300 |
| 2026-03-06 | 9.56 | $9.38 | 319307 |
| 2026-03-05 | 9.58 | $9.50 | 345700 |
| 2026-03-04 | 9.59 | $9.54 | 346417 |
| 2026-03-03 | 9.59 | $9.55 | 455400 |
| 2026-03-02 | 9.60 | $9.50 | 466627 |
| 2026-02-27 | 9.61 | $9.58 | 299300 |
| 2026-02-26 | 9.61 | $9.58 | 485100 |
| 2026-02-25 | 9.61 | $9.59 | 262500 |
| 2026-02-24 | 9.61 | $9.58 | 174500 |
| 2026-02-23 | 9.61 | $9.58 | 317200 |
| 2026-02-20 | 9.61 | $9.57 | 448300 |
| 2026-02-19 | 9.61 | $9.62 | 331300 |
| 2026-02-18 | 9.61 | $9.63 | 167540 |
| 2026-02-17 | 9.61 | $9.66 | 216000 |
| 2026-02-13 | 9.60 | $9.66 | 138600 |
| 2026-02-12 | 9.59 | $9.72 | 160600 |
| 2026-02-11 | 9.58 | $9.68 | 186600 |
| 2026-02-10 | 9.57 | $9.69 | 446969 |
| 2026-02-09 | 9.56 | $9.61 | 284816 |
| 2026-02-06 | 9.55 | $9.56 | 190430 |
| 2026-02-05 | 9.56 | $9.55 | 117700 |
| 2026-02-04 | 9.56 | $9.52 | 185900 |
| 2026-02-03 | 9.57 | $9.53 | 338628 |
| 2026-02-02 | 9.57 | $9.50 | 314500 |
| 2026-01-30 | 9.58 | $9.53 | 197717 |
| 2026-01-29 | 9.59 | $9.54 | 185904 |
| 2026-01-28 | 9.59 | $9.51 | 203247 |
| 2026-01-27 | 9.60 | $9.55 | 138900 |
| 2026-01-26 | 9.61 | $9.57 | 301349 |
| 2026-01-23 | 9.61 | $9.56 | 278901 |
| 2026-01-22 | 9.62 | $9.61 | 184100 |
| 2026-01-21 | 9.62 | $9.57 | 732200 |
| 2026-01-20 | 9.62 | $9.53 | 241006 |
| 2026-01-16 | 9.63 | $9.65 | 336400 |
| 2026-01-15 | 9.62 | $9.66 | 322700 |
| 2026-01-14 | 9.62 | $9.66 | 374210 |
| 2026-01-13 | 9.61 | $9.67 | 146400 |
| 2026-01-12 | 9.60 | $9.67 | 213800 |
| 2026-01-09 | 9.59 | $9.65 | 238900 |
| 2026-01-08 | 9.58 | $9.63 | 271614 |
| 2026-01-07 | 9.57 | $9.62 | 249100 |
| 2026-01-06 | 9.57 | $9.62 | 314405 |
| 2026-01-05 | 9.56 | $9.62 | 233564 |
| 2026-01-02 | 9.55 | $9.56 | 220200 |
| 2025-12-31 | 9.55 | $9.59 | 698600 |
| 2025-12-30 | 9.54 | $9.62 | 331415 |
| 2025-12-29 | 9.53 | $9.59 | 448500 |
| 2025-12-26 | 9.53 | $9.58 | 414836 |
| 2025-12-24 | 9.52 | $9.52 | 329600 |
| 2025-12-23 | 9.53 | $9.53 | 319300 |
| 2025-12-22 | 9.53 | $9.55 | 289116 |
| 2025-12-19 | 9.53 | $9.56 | 263053 |
| 2025-12-18 | 9.53 | $9.57 | 328838 |
| 2025-12-17 | 9.52 | $9.52 | 329821 |
| 2025-12-16 | 9.52 | $9.49 | 326500 |
| 2025-12-15 | 9.53 | $9.47 | 387700 |
| 2025-12-12 | 9.53 | $9.47 | 398400 |
| 2025-12-11 | 9.54 | $9.53 | 410400 |
| 2025-12-10 | 9.54 | $9.50 | 248617 |
| 2025-12-09 | 9.55 | $9.48 | 333129 |
| 2025-12-08 | 9.56 | $9.53 | 1.0M |
| 2025-12-05 | 9.56 | $9.53 | 402300 |
| 2025-12-04 | 9.57 | $9.51 | 315960 |
| 2025-12-03 | 9.58 | $9.56 | 289214 |
| 2025-12-02 | 9.58 | $9.54 | 339305 |
| 2025-12-01 | 9.59 | $9.52 | 629207 |
| 2025-11-28 | 9.60 | $9.70 | 145600 |
| 2025-11-26 | 9.60 | $9.67 | 127245 |
| 2025-11-25 | 9.60 | $9.64 | 238200 |
| 2025-11-24 | 9.60 | $9.56 | 168074 |
| 2025-11-21 | 9.61 | $9.48 | 304600 |
| 2025-11-20 | 9.63 | $9.41 | 450736 |
| 2025-11-19 | 9.66 | $9.42 | 505346 |
| 2025-11-18 | 9.69 | $9.49 | 202800 |
| 2025-11-17 | 9.71 | $9.60 | 269000 |
| 2025-11-14 | 9.73 | $9.56 | 174914 |
| 2025-11-13 | 9.75 | $9.65 | 207000 |
| 2025-11-12 | 9.77 | $9.76 | 281445 |
| 2025-11-11 | 9.77 | $9.69 | 287934 |
| 2025-11-10 | 9.79 | $9.71 | 262249 |
| 2025-11-07 | 9.80 | $9.73 | 279100 |
| 2025-11-06 | 9.81 | $9.74 | 356725 |
| 2025-11-05 | 9.82 | $9.74 | 289821 |
| 2025-11-04 | 9.83 | $9.77 | 307300 |
| 2025-11-03 | 9.85 | $9.72 | 278100 |
| 2025-10-31 | 9.87 | $9.80 | 434031 |
| 2025-10-30 | 9.88 | $9.71 | 420400 |
| 2025-10-29 | 9.90 | $9.76 | 590227 |
| 2025-10-28 | 9.92 | $9.83 | 440300 |
| 2025-10-27 | 9.93 | $9.92 | 376900 |
| 2025-10-24 | 9.93 | $9.90 | 219632 |
| 2025-10-23 | 9.94 | $9.86 | 292000 |
| 2025-10-22 | 9.95 | $9.88 | 410319 |
| 2025-10-21 | 9.95 | $9.92 | 302000 |
| 2025-10-20 | 9.96 | $9.92 | 208103 |
| 2025-10-17 | 9.96 | $9.86 | 186422 |
| 2025-10-16 | 9.97 | $9.92 | 183914 |
| 2025-10-15 | 9.97 | $9.88 | 265016 |
| 2025-10-14 | 9.97 | $9.93 | 284300 |
| 2025-10-13 | 9.98 | $9.96 | 316700 |
| 2025-10-10 | 9.97 | $9.98 | 216547 |
| 2025-10-09 | 9.97 | $10.01 | 151634 |
| 2025-10-08 | 9.96 | $10.06 | 259700 |
| 2025-10-07 | 9.95 | $10.11 | 382400 |
| 2025-10-06 | 9.93 | $10.04 | 318000 |
| 2025-10-03 | 9.91 | $10.03 | 256800 |
| 2025-10-02 | 9.90 | $9.99 | 226500 |
| 2025-10-01 | 9.89 | $10.03 | 336600 |
| 2025-09-30 | 9.87 | $9.94 | 969032 |
| 2025-09-29 | 9.86 | $9.91 | 286900 |
| 2025-09-26 | 9.85 | $9.85 | 206702 |
| 2025-09-25 | 9.85 | $9.81 | 305543 |
| 2025-09-24 | 9.85 | $9.86 | 255732 |
| 2025-09-23 | 9.84 | $9.85 | 208400 |
| 2025-09-22 | 9.84 | $9.86 | 226900 |
| 2025-09-19 | 9.83 | $9.86 | 152200 |
| 2025-09-18 | 9.82 | $9.84 | 269424 |
| 2025-09-17 | 9.81 | $9.91 | 189246 |
| 2025-09-16 | 9.79 | $9.94 | 362074 |
| 2025-09-15 | 9.77 | $9.87 | 316132 |
| 2025-09-12 | 9.76 | $9.89 | 572726 |
| 2025-09-11 | 9.74 | $9.92 | 348341 |
| 2025-09-10 | 9.71 | $9.86 | 379000 |
| 2025-09-09 | 9.69 | $9.87 | 485023 |
| 2025-09-08 | 9.67 | $9.87 | 490730 |
| 2025-09-05 | 9.65 | $9.79 | 485179 |
| 2025-09-04 | 9.64 | $9.69 | 347830 |
| 2025-09-03 | 9.63 | $9.61 | 336146 |
| 2025-09-02 | 9.64 | $9.62 | 408800 |
| 2025-08-29 | 9.64 | $9.69 | 350600 |
| 2025-08-28 | 9.63 | $9.70 | 367800 |
| 2025-08-27 | 9.63 | $9.64 | 289528 |
| 2025-08-26 | 9.63 | $9.63 | 339200 |
| 2025-08-25 | 9.62 | $9.65 | 314400 |
| 2025-08-22 | 9.62 | $9.61 | 163244 |
| 2025-08-21 | 9.62 | $9.57 | 162200 |
| 2025-08-20 | 9.63 | $9.58 | 354701 |
| 2025-08-19 | 9.63 | $9.60 | 302823 |
| 2025-08-18 | 9.63 | $9.55 | 258800 |
| 2025-08-15 | 9.63 | $9.58 | 318745 |
| 2025-08-14 | 9.63 | $9.63 | 446730 |
| 2025-08-13 | 9.63 | $9.71 | 239405 |
| 2025-08-12 | 9.62 | $9.67 | 370437 |
| 2025-08-11 | 9.61 | $9.69 | 180200 |
| 2025-08-08 | 9.59 | $9.67 | 148500 |
| 2025-08-07 | 9.58 | $9.70 | 298600 |
| 2025-08-06 | 9.57 | $9.70 | 257600 |
| 2025-08-05 | 9.55 | $9.64 | 244800 |
| 2025-08-04 | 9.55 | $9.63 | 197426 |
| 2025-08-01 | 9.54 | $9.63 | 246242 |
| 2025-07-31 | 9.53 | $9.59 | 275300 |
| 2025-07-30 | 9.53 | $9.58 | 196640 |
| 2025-07-29 | 9.53 | $9.56 | 185800 |
| 2025-07-28 | 9.53 | $9.54 | 407400 |
| 2025-07-25 | 9.54 | $9.45 | 350702 |
| 2025-07-24 | 9.55 | $9.48 | 290600 |
| 2025-07-23 | 9.57 | $9.47 | 343400 |
| 2025-07-22 | 9.58 | $9.49 | 296800 |
| 2025-07-21 | 9.60 | $9.42 | 454100 |
| 2025-07-18 | 9.62 | $9.48 | 383933 |
| 2025-07-17 | 9.64 | $9.54 | 340803 |
| 2025-07-16 | 9.65 | $9.53 | 301400 |
| 2025-07-15 | 9.66 | $9.52 | 330122 |
| 2025-07-14 | 9.68 | $9.60 | 298231 |
| 2025-07-11 | 9.69 | $9.61 | 215600 |
| 2025-07-10 | 9.69 | $9.68 | 414620 |
| 2025-07-09 | 9.70 | $9.68 | 220543 |
| 2025-07-08 | 9.70 | $9.64 | 330300 |
| 2025-07-07 | 9.70 | $9.64 | 295448 |
| 2025-07-03 | 9.70 | $9.76 | 787600 |
| 2025-07-02 | 9.70 | $9.74 | 307610 |
| 2025-07-01 | 9.69 | $9.75 | 413100 |
| 2025-06-30 | 9.69 | $9.72 | 575800 |
| 2025-06-27 | 9.69 | $9.68 | 916028 |
| 2025-06-26 | 9.69 | $9.74 | 459500 |
| 2025-06-25 | 9.69 | $9.72 | 273936 |
| 2025-06-24 | 9.70 | $9.72 | 236900 |
| 2025-06-23 | 9.70 | $9.65 | 287026 |
| 2025-06-20 | 9.72 | $9.62 | 316700 |
| 2025-06-18 | 9.74 | $9.63 | 257864 |
| 2025-06-17 | 9.76 | $9.66 | 202000 |
| 2025-06-16 | 9.79 | $9.66 | 220700 |
| 2025-06-13 | 9.81 | $9.78 | 199200 |
| 2025-06-12 | 9.83 | $9.82 | 384300 |
| 2025-06-11 | 9.85 | $9.66 | 321918 |
| 2025-06-10 | 9.88 | $9.54 | 315200 |
| 2025-06-09 | 9.93 | $9.50 | 255044 |
| 2025-06-06 | 9.99 | $9.60 | 296700 |
| 2025-06-05 | 10.05 | $9.70 | 162003 |
| 2025-06-04 | 10.10 | $9.84 | 137791 |
| 2025-06-03 | 10.14 | $9.85 | 158515 |
| 2025-06-02 | 10.18 | $9.90 | 125049 |
| 2025-05-30 | 10.22 | $10.09 | 233310 |
| 2025-05-29 | 10.24 | $10.04 | 317430 |
| 2025-05-28 | 10.27 | $9.96 | 210590 |
| 2025-05-27 | 10.31 | $9.98 | 525013 |
| 2025-05-23 | 10.35 | $10.34 | 591600 |
| 2025-05-22 | 10.36 | $10.22 | 110817 |
| 2025-05-21 | 10.37 | $10.15 | 163300 |
| 2025-05-20 | 10.40 | $10.17 | 340835 |
| 2025-05-19 | 10.42 | $10.02 | 1.6M |
| 2025-05-16 | 10.46 | $10.42 | 109816 |
| 2025-05-15 | 10.45 | $10.45 | 77027 |
| 2025-05-14 | 10.45 | $10.49 | 175649 |
| 2025-05-13 | 10.43 | $10.45 | 109140 |
| 2025-05-12 | 10.42 | $10.53 | 103100 |
| 2025-05-09 | 10.40 | $10.48 | 55513 |
| 2025-05-08 | 10.38 | $10.50 | 110700 |
| 2025-05-07 | 10.36 | $10.48 | 99144 |
| 2025-05-06 | 10.34 | $10.45 | 105200 |
| 2025-05-05 | 10.32 | $10.48 | 63541 |
| 2025-05-02 | 10.30 | $10.48 | 45723 |
| 2025-05-01 | 10.28 | $10.50 | 105632 |
| 2025-04-30 | 10.26 | $10.51 | 118400 |
| 2025-04-29 | 10.24 | $10.45 | 131507 |
| 2025-04-28 | 10.23 | $10.36 | 82816 |
| 2025-04-25 | 10.22 | $10.41 | 62200 |
| 2025-04-24 | 10.22 | $10.32 | 86600 |
| 2025-04-23 | 10.23 | $10.18 | 210400 |
| 2025-04-22 | 10.25 | $10.08 | 100100 |
| 2025-04-21 | 10.28 | $10.00 | 110400 |
| 2025-04-17 | 10.33 | $10.13 | 87800 |
| 2025-04-16 | 10.36 | $10.12 | 92400 |
| 2025-04-15 | 10.40 | $10.14 | 79700 |
| 2025-04-14 | 10.45 | $10.13 | 101441 |
| 2025-04-11 | 10.49 | $10.01 | 216216 |
| 2025-04-10 | 10.55 | $9.98 | 164427 |
| 2025-04-09 | 10.61 | $10.27 | 352431 |
| 2025-04-08 | 10.65 | $10.13 | 192900 |
| 2025-04-07 | 10.71 | $10.11 | 218347 |
| 2025-04-04 | 10.77 | $10.52 | 254506 |
| 2025-04-03 | 10.79 | $11.00 | 182034 |
| 2025-04-02 | 10.76 | $10.97 | 108116 |
| 2025-04-01 | 10.74 | $10.90 | 65900 |
| 2025-03-31 | 10.72 | $10.85 | 140020 |
| 2025-03-28 | 10.71 | $10.77 | 99000 |
| 2025-03-27 | 10.70 | $10.66 | 62411 |
| 2025-03-26 | 10.71 | $10.69 | 80945 |
| 2025-03-25 | 10.71 | $10.73 | 104100 |
| 2025-03-24 | 10.71 | $10.76 | 73800 |
| 2025-03-21 | 10.70 | $10.73 | 38100 |
| 2025-03-20 | 10.70 | $10.70 | 72900 |
| 2025-03-19 | 10.69 | $10.76 | 96628 |
| 2025-03-18 | 10.68 | $10.69 | 72600 |
| 2025-03-17 | 10.68 | $10.63 | 124000 |
| 2025-03-14 | 10.68 | $10.68 | 88700 |
| 2025-03-13 | 10.68 | $10.72 | 155012 |
| 2025-03-12 | 10.67 | $10.71 | 114500 |
| 2025-03-11 | 10.66 | $10.65 | 101300 |
| 2025-03-10 | 10.65 | $10.67 | 100600 |
| 2025-03-07 | 10.65 | $10.67 | 103540 |
| 2025-03-06 | 10.64 | $10.66 | 205600 |
| 2025-03-05 | 10.63 | $10.70 | 137000 |
| 2025-03-04 | 10.62 | $10.79 | 160000 |
| 2025-03-03 | 10.60 | $10.86 | 208903 |
| 2025-02-28 | 10.57 | $10.71 | 164300 |
| 2025-02-27 | 10.56 | $10.68 | 131912 |
| 2025-02-26 | 10.55 | $10.70 | 75000 |
| 2025-02-25 | 10.53 | $10.65 | 162100 |
| 2025-02-24 | 10.52 | $10.57 | 162000 |
| 2025-02-21 | 10.51 | $10.46 | 132233 |
| 2025-02-20 | 10.52 | $10.45 | 134843 |
| 2025-02-19 | 10.52 | $10.43 | 171400 |
| 2025-02-18 | 10.53 | $10.51 | 90000 |
| 2025-02-14 | 10.53 | $10.53 | 137838 |
| 2025-02-13 | 10.53 | $10.53 | 146705 |
| 2025-02-12 | 10.52 | $10.48 | 135603 |
| 2025-02-11 | 10.52 | $10.59 | 122546 |
| 2025-02-10 | 10.51 | $10.50 | 106500 |
| 2025-02-07 | 10.51 | $10.55 | 100701 |
| 2025-02-06 | 10.49 | $10.62 | 183700 |
| 2025-02-05 | 10.47 | $10.64 | 101040 |
| 2025-02-04 | 10.45 | $10.54 | 101000 |
| 2025-02-03 | 10.44 | $10.52 | 175909 |
| 2025-01-31 | 10.43 | $10.57 | 181755 |
| 2025-01-30 | 10.41 | $10.51 | 138800 |
| 2025-01-29 | 10.40 | $10.42 | 90945 |
| 2025-01-28 | 10.39 | $10.47 | 109100 |
| 2025-01-27 | 10.39 | $10.48 | 91748 |
| 2025-01-24 | 10.38 | $10.44 | 127241 |
| 2025-01-23 | 10.37 | $10.40 | 122236 |
| 2025-01-22 | 10.37 | $10.46 | 123300 |
| 2025-01-21 | 10.37 | $10.48 | 124018 |
| 2025-01-17 | 10.36 | $10.41 | 70137 |
| 2025-01-16 | 10.37 | $10.43 | 150014 |
| 2025-01-15 | 10.37 | $10.36 | 193700 |
| 2025-01-14 | 10.38 | $10.20 | 118439 |
| 2025-01-13 | 10.42 | $10.15 | 176626 |
| 2025-01-10 | 10.46 | $10.20 | 157300 |
| 2025-01-08 | 10.50 | $10.35 | 117926 |
| 2025-01-07 | 10.54 | $10.27 | 208700 |
| 2025-01-06 | 10.58 | $10.38 | 217700 |
| 2025-01-03 | 10.62 | $10.44 | 120224 |
| 2025-01-02 | 10.66 | $10.44 | 123848 |
| 2024-12-31 | 10.70 | $10.46 | 194745 |
| 2024-12-30 | 10.74 | $10.39 | 484900 |
| 2024-12-27 | 10.79 | $10.46 | 197034 |
| 2024-12-26 | 10.84 | $10.58 | 237800 |
| 2024-12-24 | 10.88 | $10.59 | 104900 |
| 2024-12-23 | 10.92 | $10.58 | 172500 |
| 2024-12-20 | 10.97 | $10.56 | 238800 |
| 2024-12-19 | 11.02 | $10.40 | 376900 |
| 2024-12-18 | 11.09 | $10.66 | 384741 |
| 2024-12-17 | 11.14 | $10.87 | 123700 |
| 2024-12-16 | 11.16 | $10.98 | 138000 |
| 2024-12-13 | 11.18 | $11.08 | 148502 |
| 2024-12-12 | 11.19 | $11.11 | 147310 |
| 2024-12-11 | 11.20 | $11.24 | 135200 |
| 2024-12-10 | 11.19 | $11.24 | 91528 |
| 2024-12-09 | 11.18 | $11.26 | 156122 |
| 2024-12-06 | 11.18 | $11.20 | 156800 |
| 2024-12-05 | 11.18 | $11.21 | 109049 |
| 2024-12-04 | 11.18 | $11.21 | 104442 |
| 2024-12-03 | 11.18 | $11.23 | 97119 |
| 2024-12-02 | 11.19 | $11.20 | 116200 |
| 2024-11-29 | 11.19 | $11.28 | 94340 |
| 2024-11-27 | 11.20 | $11.17 | 142000 |
| 2024-11-26 | 11.21 | $11.03 | 182520 |
| 2024-11-25 | 11.24 | $11.13 | 208400 |
| 2024-11-22 | 11.26 | $11.18 | 75000 |
| 2024-11-21 | 11.28 | $11.20 | 150300 |
| 2024-11-20 | 11.29 | $11.07 | 125200 |
| 2024-11-19 | 11.32 | $11.07 | 93806 |
| 2024-11-18 | 11.36 | $11.06 | 100000 |
| 2024-11-15 | 11.39 | $11.05 | 86831 |
| 2024-11-14 | 11.43 | $11.17 | 108000 |
| 2024-11-13 | 11.46 | $11.16 | 198200 |
| 2024-11-12 | 11.50 | $11.32 | 116448 |
| 2024-11-11 | 11.52 | $11.46 | 98604 |
| 2024-11-08 | 11.53 | $11.54 | 104900 |
| 2024-11-07 | 11.53 | $11.53 | 139100 |
| 2024-11-06 | 11.54 | $11.46 | 135600 |
| 2024-11-05 | 11.55 | $11.67 | 90300 |
| 2024-11-04 | 11.55 | $11.57 | 98243 |
| 2024-11-01 | 11.55 | $11.50 | 129400 |
| 2024-10-31 | 11.56 | $11.63 | 300500 |
| 2024-10-30 | 11.57 | $11.44 | 89621 |
| 2024-10-29 | 11.59 | $11.38 | 130447 |
| 2024-10-28 | 11.62 | $11.46 | 115449 |
| 2024-10-25 | 11.65 | $11.51 | 90417 |
| 2024-10-24 | 11.67 | $11.43 | 116220 |
| 2024-10-23 | 11.70 | $11.39 | 148127 |
| 2024-10-22 | 11.74 | $11.49 | 144643 |
| 2024-10-21 | 11.77 | $11.53 | 108521 |
| 2024-10-18 | 11.80 | $11.75 | 106000 |
| 2024-10-17 | 11.81 | $11.68 | 206200 |
| 2024-10-16 | 11.83 | $11.79 | 95615 |
| 2024-10-15 | 11.83 | $11.74 | 82109 |
| 2024-10-14 | 11.84 | $11.77 | 94500 |
| 2024-10-11 | 11.85 | $11.72 | 84803 |
| 2024-10-10 | 11.86 | $11.82 | 75700 |
| 2024-10-09 | 11.87 | $11.85 | 108230 |
| 2024-10-08 | 11.87 | $11.78 | 126302 |
| 2024-10-07 | 11.88 | $11.72 | 132402 |
| 2024-10-04 | 11.90 | $11.77 | 152000 |
| 2024-10-03 | 11.91 | $11.96 | 132700 |
| 2024-10-02 | 11.91 | $12.02 | 128400 |
| 2024-10-01 | 11.89 | $12.03 | 128200 |
| 2024-09-30 | 11.88 | $12.04 | 271000 |
| 2024-09-27 | 11.86 | $11.95 | 146000 |
| 2024-09-26 | 11.84 | $11.87 | 133400 |
| 2024-09-25 | 11.84 | $11.75 | 115914 |
| 2024-09-24 | 11.84 | $11.79 | 149200 |
| 2024-09-23 | 11.84 | $11.80 | 155444 |
| 2024-09-20 | 11.84 | $11.91 | 104941 |
| 2024-09-19 | 11.82 | $11.89 | 207743 |
| 2024-09-18 | 11.80 | $11.77 | 151700 |
| 2024-09-17 | 11.80 | $11.79 | 265307 |
| 2024-09-16 | 11.79 | $11.82 | 188613 |
| 2024-09-13 | 11.77 | $11.95 | 213000 |
| 2024-09-12 | 11.74 | $11.97 | 228938 |
| 2024-09-11 | 11.70 | $12.06 | 139214 |
| 2024-09-10 | 11.66 | $11.94 | 148039 |
| 2024-09-09 | 11.62 | $11.90 | 126800 |
| 2024-09-06 | 11.58 | $11.84 | 208600 |
| 2024-09-05 | 11.54 | $11.81 | 167416 |
| 2024-09-04 | 11.50 | $11.69 | 124100 |
| 2024-09-03 | 11.47 | $11.52 | 148400 |
| 2024-08-30 | 11.46 | $11.65 | 157700 |
| 2024-08-29 | 11.43 | $11.60 | 121943 |
| 2024-08-28 | 11.40 | $11.52 | 170614 |
| 2024-08-27 | 11.38 | $11.59 | 120044 |
| 2024-08-26 | 11.35 | $11.49 | 136500 |
| 2024-08-23 | 11.33 | $11.52 | 88800 |
| 2024-08-22 | 11.31 | $11.42 | 144100 |
| 2024-08-21 | 11.29 | $11.51 | 148347 |
| 2024-08-20 | 11.25 | $11.43 | 145417 |
| 2024-08-19 | 11.23 | $11.39 | 81000 |
| 2024-08-16 | 11.20 | $11.34 | 138229 |
| 2024-08-15 | 11.18 | $11.35 | 103900 |
| 2024-08-14 | 11.16 | $11.39 | 156328 |
| 2024-08-13 | 11.12 | $11.27 | 136227 |
| 2024-08-12 | 11.10 | $11.15 | 101519 |
| 2024-08-09 | 11.09 | $11.18 | 263621 |
| 2024-08-08 | 11.08 | $11.09 | 116411 |
| 2024-08-07 | 11.07 | $11.13 | 147343 |
| 2024-08-06 | 11.06 | $11.14 | 213600 |
| 2024-08-05 | 11.04 | $11.10 | 229120 |
| 2024-08-02 | 11.03 | $11.33 | 210513 |
| 2024-08-01 | 10.99 | $11.25 | 228500 |
| 2024-07-31 | 10.95 | $11.21 | 236900 |
| 2024-07-30 | 10.92 | $11.09 | 213900 |
| 2024-07-29 | 10.89 | $11.00 | 103037 |
| 2024-07-26 | 10.87 | $10.98 | 151700 |
| 2024-07-25 | 10.86 | $10.94 | 162626 |
| 2024-07-24 | 10.84 | $10.85 | 161000 |
| 2024-07-23 | 10.83 | $10.89 | 111000 |
| 2024-07-22 | 10.82 | $10.90 | 115000 |
| 2024-07-19 | 10.80 | $10.91 | 67722 |
| 2024-07-18 | 10.78 | $10.91 | 191849 |
| 2024-07-17 | 10.76 | $10.95 | 118900 |
| 2024-07-16 | 10.74 | $10.88 | 174708 |
| 2024-07-15 | 10.72 | $10.87 | 145000 |
| 2024-07-12 | 10.71 | $11.00 | 200500 |
| 2024-07-11 | 10.68 | $10.92 | 197300 |
| 2024-07-10 | 10.65 | $10.80 | 234400 |
| 2024-07-09 | 10.64 | $10.69 | 141900 |
| 2024-07-08 | 10.64 | $10.65 | 123000 |
| 2024-07-05 | 10.64 | $10.62 | 151700 |
| 2024-07-03 | 10.65 | $10.57 | 60539 |
| 2024-07-02 | 10.66 | $10.55 | 174513 |
| 2024-07-01 | 10.67 | $10.56 | 196610 |
| 2024-06-28 | 10.68 | $10.65 | 214725 |
| 2024-06-27 | 10.69 | $10.68 | 131100 |
| 2024-06-26 | 10.69 | $10.59 | 159700 |
| 2024-06-25 | 10.70 | $10.62 | 117400 |
| 2024-06-24 | 10.70 | $10.62 | 158800 |
| 2024-06-21 | 10.70 | $10.61 | 226033 |
| 2024-06-20 | 10.71 | $10.71 | 123007 |
| 2024-06-18 | 10.71 | $10.77 | 94800 |
| 2024-06-17 | 10.69 | $10.74 | 133036 |
| 2024-06-14 | 10.69 | $10.73 | 84242 |
| 2024-06-13 | 10.68 | $10.86 | 137900 |
| 2024-06-12 | 10.66 | $10.78 | 181800 |
| 2024-06-11 | 10.64 | $10.72 | 64932 |
| 2024-06-10 | 10.63 | $10.67 | 73002 |
| 2024-06-07 | 10.62 | $10.63 | 92000 |
| 2024-06-06 | 10.61 | $10.74 | 52600 |
| 2024-06-05 | 10.60 | $10.70 | 144135 |
| 2024-06-04 | 10.58 | $10.74 | 211521 |
| 2024-06-03 | 10.56 | $10.73 | 127946 |
| 2024-05-31 | 10.55 | $10.65 | 161400 |
| 2024-05-30 | 10.53 | $10.51 | 142239 |
| 2024-05-29 | 10.53 | $10.44 | 141327 |
| 2024-05-28 | 10.54 | $10.44 | 107600 |
| 2024-05-24 | 10.54 | $10.56 | 73800 |
| 2024-05-23 | 10.54 | $10.56 | 74300 |
| 2024-05-22 | 10.53 | $10.68 | 111831 |
| 2024-05-21 | 10.50 | $10.62 | 171200 |
| 2024-05-20 | 10.49 | $10.57 | 121600 |
| 2024-05-17 | 10.47 | $10.64 | 93831 |
| 2024-05-16 | 10.45 | $10.61 | 191310 |
| 2024-05-15 | 10.43 | $10.57 | 155700 |
| 2024-05-14 | 10.42 | $10.40 | 112000 |
| 2024-05-13 | 10.41 | $10.47 | 71222 |
| 2024-05-10 | 10.40 | $10.45 | 100926 |
| 2024-05-09 | 10.40 | $10.46 | 164700 |
| 2024-05-08 | 10.39 | $10.47 | 143230 |
| 2024-05-07 | 10.38 | $10.53 | 177025 |
| 2024-05-06 | 10.37 | $10.50 | 93307 |
| 2024-05-03 | 10.36 | $10.44 | 84600 |
| 2024-05-02 | 10.36 | $10.33 | 93000 |
| 2024-05-01 | 10.37 | $10.37 | 106300 |
| 2024-04-30 | 10.37 | $10.31 | 130825 |
| 2024-04-29 | 10.39 | $10.32 | 109822 |
| 2024-04-26 | 10.41 | $10.32 | 102300 |
| 2024-04-25 | 10.43 | $10.23 | 132010 |
| 2024-04-24 | 10.46 | $10.38 | 108142 |
| 2024-04-23 | 10.48 | $10.44 | 116444 |
| 2024-04-22 | 10.49 | $10.40 | 93822 |
| 2024-04-19 | 10.51 | $10.31 | 79400 |
| 2024-04-18 | 10.54 | $10.30 | 84143 |
| 2024-04-17 | 10.57 | $10.31 | 176800 |
| 2024-04-16 | 10.60 | $10.28 | 149327 |
| 2024-04-15 | 10.64 | $10.30 | 187300 |
| 2024-04-12 | 10.68 | $10.45 | 179800 |
| 2024-04-11 | 10.70 | $10.54 | 150300 |
| 2024-04-10 | 10.72 | $10.59 | 212600 |
| 2024-04-09 | 10.73 | $10.72 | 117200 |
| 2024-04-08 | 10.73 | $10.68 | 108500 |
| 2024-04-05 | 10.73 | $10.75 | 166400 |
| 2024-04-04 | 10.73 | $10.77 | 181514 |
| 2024-04-03 | 10.72 | $10.73 | 186100 |
| 2024-04-02 | 10.72 | $10.74 | 146600 |
| 2024-04-01 | 10.71 | $10.75 | 215200 |
| 2024-03-28 | 10.71 | $10.80 | 442904 |
| 2024-03-27 | 10.69 | $10.79 | 189217 |
| 2024-03-26 | 10.68 | $10.75 | 95200 |
| 2024-03-25 | 10.67 | $10.73 | 154344 |
| 2024-03-22 | 10.66 | $10.71 | 151200 |
| 2024-03-21 | 10.64 | $10.69 | 145500 |
| 2024-03-20 | 10.63 | $10.67 | 200600 |
| 2024-03-19 | 10.62 | $10.67 | 146800 |
| 2024-03-18 | 10.61 | $10.62 | 179000 |
| 2024-03-15 | 10.60 | $10.63 | 130255 |
| 2024-03-14 | 10.59 | $10.60 | 102700 |
| 2024-03-13 | 10.58 | $10.77 | 142036 |
| 2024-03-12 | 10.56 | $10.80 | 188604 |
| 2024-03-11 | 10.53 | $10.71 | 126441 |
| 2024-03-08 | 10.51 | $10.69 | 176528 |
| 2024-03-07 | 10.49 | $10.65 | 202500 |
| 2024-03-06 | 10.48 | $10.65 | 256124 |
| 2024-03-05 | 10.47 | $10.55 | 149842 |
| 2024-03-04 | 10.48 | $10.47 | 136916 |
| 2024-03-01 | 10.49 | $10.51 | 267110 |
| 2024-02-29 | 10.50 | $10.48 | 300746 |
| 2024-02-28 | 10.51 | $10.45 | 191600 |
| 2024-02-27 | 10.53 | $10.39 | 155304 |
| 2024-02-26 | 10.56 | $10.38 | 123235 |
| 2024-02-23 | 10.59 | $10.43 | 192300 |
| 2024-02-22 | 10.61 | $10.39 | 154700 |
| 2024-02-21 | 10.65 | $10.37 | 147117 |
| 2024-02-20 | 10.68 | $10.41 | 134600 |
| 2024-02-16 | 10.71 | $10.37 | 144020 |
| 2024-02-15 | 10.75 | $10.39 | 323100 |
| 2024-02-14 | 10.79 | $10.41 | 347400 |
| 2024-02-13 | 10.82 | $10.52 | 617632 |
| 2024-02-12 | 10.85 | $10.86 | 287744 |
| 2024-02-09 | 10.84 | $10.82 | 184500 |
| 2024-02-08 | 10.84 | $10.88 | 130600 |
| 2024-02-07 | 10.83 | $10.94 | 138300 |
| 2024-02-06 | 10.81 | $10.93 | 245700 |
| 2024-02-05 | 10.80 | $10.85 | 223047 |
| 2024-02-02 | 10.79 | $10.92 | 138000 |
| 2024-02-01 | 10.78 | $11.00 | 188013 |
| 2024-01-31 | 10.76 | $10.95 | 162900 |
| 2024-01-30 | 10.74 | $10.89 | 190048 |
| 2024-01-29 | 10.72 | $10.84 | 196100 |
| 2024-01-26 | 10.72 | $10.72 | 121443 |
| 2024-01-25 | 10.72 | $10.77 | 193305 |
| 2024-01-24 | 10.73 | $10.68 | 122439 |
| 2024-01-23 | 10.74 | $10.66 | 107400 |
| 2024-01-22 | 10.75 | $10.64 | 165900 |
| 2024-01-19 | 10.77 | $10.53 | 254600 |
| 2024-01-18 | 10.80 | $10.54 | 177000 |
| 2024-01-17 | 10.82 | $10.61 | 202642 |
| 2024-01-16 | 10.85 | $10.67 | 210020 |
| 2024-01-12 | 10.87 | $10.80 | 150000 |
| 2024-01-11 | 10.87 | $10.81 | 167000 |
| 2024-01-10 | 10.88 | $10.90 | 194416 |
| 2024-01-09 | 10.87 | $10.91 | 135539 |
| 2024-01-08 | 10.86 | $10.91 | 129100 |
| 2024-01-05 | 10.85 | $10.89 | 243313 |
| 2024-01-04 | 10.85 | $10.80 | 158200 |
| 2024-01-03 | 10.84 | $10.84 | 125202 |
| 2024-01-02 | 10.84 | $10.82 | 329332 |
| 2023-12-29 | 10.83 | $10.91 | 179600 |
| 2023-12-28 | 10.81 | $10.96 | 152822 |
| 2023-12-27 | 10.78 | $10.97 | 233441 |
| 2023-12-26 | 10.75 | $10.85 | 115802 |
| 2023-12-22 | 10.73 | $10.86 | 158523 |
| 2023-12-21 | 10.70 | $10.90 | 182103 |
| 2023-12-20 | 10.67 | $10.83 | 290419 |
| 2023-12-19 | 10.64 | $10.84 | 291332 |
| 2023-12-18 | 10.61 | $10.87 | 231000 |
| 2023-12-15 | 10.57 | $10.84 | 221808 |
| 2023-12-14 | 10.53 | $10.91 | 322230 |
| 2023-12-13 | 10.47 | $10.75 | 275907 |
| 2023-12-12 | 10.43 | $10.57 | 150200 |
| 2023-12-11 | 10.41 | $10.56 | 163548 |
| 2023-12-08 | 10.38 | $10.57 | 189846 |
| 2023-12-07 | 10.34 | $10.62 | 226304 |
| 2023-12-06 | 10.30 | $10.63 | 152700 |
| 2023-12-05 | 10.25 | $10.57 | 233108 |
| 2023-12-04 | 10.20 | $10.40 | 206140 |
| 2023-12-01 | 10.16 | $10.48 | 208907 |
| 2023-11-30 | 10.11 | $10.34 | 258300 |
| 2023-11-29 | 10.08 | $10.30 | 165700 |
| 2023-11-28 | 10.04 | $10.23 | 194415 |
| 2023-11-27 | 10.00 | $10.24 | 200500 |
| 2023-11-24 | 9.95 | $10.18 | 71800 |
| 2023-11-22 | 9.91 | $10.20 | 186200 |
| 2023-11-21 | 9.86 | $10.22 | 235371 |
| 2023-11-20 | 9.80 | $10.14 | 323400 |
| 2023-11-17 | 9.75 | $10.15 | 379900 |
| 2023-11-16 | 9.69 | $10.13 | 281126 |
| 2023-11-15 | 9.63 | $10.03 | 370216 |
| 2023-11-14 | 9.57 | $9.95 | 429800 |
| 2023-11-13 | 9.52 | $9.73 | 136000 |
| 2023-11-10 | 9.49 | $9.76 | 150439 |
| 2023-11-09 | 9.45 | $9.66 | 176708 |
| 2023-11-08 | 9.43 | $9.74 | 169400 |
| 2023-11-07 | 9.39 | $9.72 | 135123 |
| 2023-11-06 | 9.36 | $9.61 | 214124 |
| 2023-11-03 | 9.34 | $9.69 | 257721 |
| 2023-11-02 | 9.30 | $9.62 | 238625 |
| 2023-11-01 | 9.28 | $9.36 | 230232 |
| 2023-10-31 | 9.28 | $9.23 | 219600 |
| 2023-10-30 | 9.30 | $9.21 | 140105 |
| 2023-10-27 | 9.32 | $9.20 | 157223 |
| 2023-10-26 | 9.34 | $9.18 | 206006 |
| 2023-10-25 | 9.37 | $9.14 | 131415 |
| 2023-10-24 | 9.41 | $9.20 | 145107 |
| 2023-10-23 | 9.44 | $9.14 | 202309 |
| 2023-10-20 | 9.49 | $9.18 | 112600 |
| 2023-10-19 | 9.53 | $9.20 | 143314 |
| 2023-10-18 | 9.58 | $9.33 | 194035 |
| 2023-10-17 | 9.61 | $9.32 | 262400 |
| 2023-10-16 | 9.66 | $9.49 | 176600 |
| 2023-10-13 | 9.69 | $9.51 | 205300 |
| 2023-10-12 | 9.72 | $9.51 | 210500 |
| 2023-10-11 | 9.75 | $9.75 | 151812 |
| 2023-10-10 | 9.76 | $9.55 | 172630 |
| 2023-10-09 | 9.80 | $9.59 | 119300 |
| 2023-10-06 | 9.83 | $9.52 | 348113 |
| 2023-10-05 | 9.88 | $9.61 | 209910 |
| 2023-10-04 | 9.92 | $9.62 | 152700 |
| 2023-10-03 | 9.96 | $9.58 | 225600 |
| 2023-10-02 | 10.01 | $9.76 | 229605 |
| 2023-09-29 | 10.04 | $9.94 | 341547 |
| 2023-09-28 | 10.06 | $9.89 | 181633 |
| 2023-09-27 | 10.08 | $9.85 | 160600 |
| 2023-09-26 | 10.11 | $9.91 | 127100 |
| 2023-09-25 | 10.14 | $9.93 | 145900 |
| 2023-09-22 | 10.17 | $10.02 | 141373 |
| 2023-09-21 | 10.19 | $10.01 | 155800 |
| 2023-09-20 | 10.21 | $10.13 | 68839 |
| 2023-09-19 | 10.22 | $10.12 | 78021 |
| 2023-09-18 | 10.24 | $10.13 | 89209 |
| 2023-09-15 | 10.25 | $10.16 | 87900 |
| 2023-09-14 | 10.26 | $10.18 | 137212 |
| 2023-09-13 | 10.27 | $10.26 | 125200 |
| 2023-09-12 | 10.27 | $10.19 | 77000 |
| 2023-09-11 | 10.28 | $10.24 | 123700 |
| 2023-09-08 | 10.28 | $10.23 | 95600 |
| 2023-09-07 | 10.29 | $10.24 | 81300 |
| 2023-09-06 | 10.30 | $10.25 | 80501 |
| 2023-09-05 | 10.31 | $10.23 | 84800 |
| 2023-09-01 | 10.33 | $10.38 | 184100 |
| 2023-08-31 | 10.33 | $10.37 | 157307 |
| 2023-08-30 | 10.33 | $10.36 | 93148 |
| 2023-08-29 | 10.33 | $10.33 | 145101 |
| 2023-08-28 | 10.34 | $10.29 | 114113 |
| 2023-08-25 | 10.36 | $10.24 | 107900 |
| 2023-08-24 | 10.38 | $10.20 | 166900 |
| 2023-08-23 | 10.41 | $10.33 | 149200 |
| 2023-08-22 | 10.43 | $10.19 | 191122 |
| 2023-08-21 | 10.46 | $10.17 | 84500 |
| 2023-08-18 | 10.50 | $10.30 | 95400 |
| 2023-08-17 | 10.53 | $10.28 | 200600 |
| 2023-08-16 | 10.57 | $10.32 | 104700 |
| 2023-08-15 | 10.60 | $10.36 | 134939 |
| 2023-08-14 | 10.63 | $10.41 | 215120 |
| 2023-08-11 | 10.66 | $10.59 | 210107 |
| 2023-08-10 | 10.67 | $10.59 | 115400 |
| 2023-08-09 | 10.68 | $10.66 | 88300 |
| 2023-08-08 | 10.69 | $10.65 | 138700 |
| 2023-08-07 | 10.70 | $10.64 | 161342 |
| 2023-08-04 | 10.71 | $10.61 | 159400 |
| 2023-08-03 | 10.72 | $10.42 | 180923 |
| 2023-08-02 | 10.75 | $10.58 | 210700 |
| 2023-08-01 | 10.76 | $10.66 | 196600 |
| 2023-07-31 | 10.77 | $10.81 | 209400 |
| 2023-07-28 | 10.77 | $10.80 | 113100 |
| 2023-07-27 | 10.76 | $10.70 | 183900 |
| 2023-07-26 | 10.76 | $10.78 | 162200 |
| 2023-07-25 | 10.76 | $10.76 | 109510 |
| 2023-07-24 | 10.76 | $10.74 | 138400 |
| 2023-07-21 | 10.76 | $10.78 | 199236 |
| 2023-07-20 | 10.75 | $10.78 | 189200 |
| 2023-07-19 | 10.75 | $10.88 | 186522 |
| 2023-07-18 | 10.73 | $10.75 | 134947 |
| 2023-07-17 | 10.73 | $10.81 | 142700 |
| 2023-07-14 | 10.72 | $10.90 | 179700 |
| 2023-07-13 | 10.70 | $10.81 | 132720 |
| 2023-07-12 | 10.69 | $10.77 | 142300 |
| 2023-07-11 | 10.68 | $10.70 | 134720 |
| 2023-07-10 | 10.68 | $10.67 | 103200 |
| 2023-07-07 | 10.68 | $10.59 | 121100 |
| 2023-07-06 | 10.69 | $10.58 | 130600 |
| 2023-07-05 | 10.70 | $10.72 | 140649 |
| 2023-07-03 | 10.70 | $10.76 | 111900 |
| 2023-06-30 | 10.69 | $10.64 | 208029 |
| 2023-06-29 | 10.69 | $10.59 | 210125 |
| 2023-06-28 | 10.70 | $10.73 | 118400 |
| 2023-06-27 | 10.69 | $10.71 | 157317 |
| 2023-06-26 | 10.68 | $10.72 | 100620 |
| 2023-06-23 | 10.66 | $10.69 | 117900 |
| 2023-06-22 | 10.65 | $10.70 | 100000 |
| 2023-06-21 | 10.64 | $10.80 | 127144 |
| 2023-06-20 | 10.61 | $10.77 | 137038 |
| 2023-06-16 | 10.58 | $10.75 | 102300 |
| 2023-06-15 | 10.56 | $10.82 | 178100 |
| 2023-06-14 | 10.52 | $10.71 | 590713 |
| 2023-06-13 | 10.50 | $10.60 | 199000 |
| 2023-06-12 | 10.48 | $10.69 | 159821 |
| 2023-06-09 | 10.46 | $10.58 | 140303 |
| 2023-06-08 | 10.45 | $10.62 | 78600 |
| 2023-06-07 | 10.43 | $10.57 | 240836 |
| 2023-06-06 | 10.42 | $10.54 | 164527 |
| 2023-06-05 | 10.42 | $10.36 | 237166 |
| 2023-06-02 | 10.44 | $10.47 | 192209 |
| 2023-06-01 | 10.44 | $10.56 | 137535 |
| 2023-05-31 | 10.45 | $10.59 | 187245 |
| 2023-05-30 | 10.45 | $10.38 | 178442 |
| 2023-05-26 | 10.47 | $10.25 | 114400 |
| 2023-05-25 | 10.51 | $10.21 | 227728 |
| 2023-05-24 | 10.56 | $10.33 | 175402 |
| 2023-05-23 | 10.60 | $10.33 | 125315 |
| 2023-05-22 | 10.64 | $10.34 | 128800 |
| 2023-05-19 | 10.68 | $10.29 | 158621 |
| 2023-05-18 | 10.73 | $10.35 | 149200 |
| 2023-05-17 | 10.78 | $10.34 | 233400 |
| 2023-05-16 | 10.82 | $10.39 | 304505 |
| 2023-05-15 | 10.87 | $10.54 | 182549 |
| 2023-05-12 | 10.90 | $10.59 | 460127 |
| 2023-05-11 | 10.93 | $10.91 | 251002 |
| 2023-05-10 | 10.93 | $10.93 | 182800 |
| 2023-05-09 | 10.93 | $10.89 | 196400 |
| 2023-05-08 | 10.93 | $11.02 | 155300 |
| 2023-05-05 | 10.92 | $11.05 | 140400 |
| 2023-05-04 | 10.90 | $11.06 | 161800 |
| 2023-05-03 | 10.89 | $10.96 | 158409 |
| 2023-05-02 | 10.88 | $10.87 | 147700 |
| 2023-05-01 | 10.88 | $10.88 | 173300 |
| 2023-04-28 | 10.88 | $10.97 | 149600 |
| 2023-04-27 | 10.87 | $10.97 | 194900 |
| 2023-04-26 | 10.86 | $11.05 | 363911 |
| 2023-04-25 | 10.84 | $10.87 | 105300 |
| 2023-04-24 | 10.84 | $10.77 | 147600 |
| 2023-04-21 | 10.84 | $10.78 | 63100 |
| 2023-04-20 | 10.84 | $10.81 | 117721 |
| 2023-04-19 | 10.84 | $10.78 | 140300 |
| 2023-04-18 | 10.84 | $10.74 | 131205 |
| 2023-04-17 | 10.85 | $10.75 | 129303 |
| 2023-04-14 | 10.85 | $10.89 | 90100 |
| 2023-04-13 | 10.84 | $11.01 | 117400 |
| 2023-04-12 | 10.81 | $10.97 | 104900 |
| 2023-04-11 | 10.79 | $10.93 | 162844 |
| 2023-04-10 | 10.77 | $10.91 | 116645 |
| 2023-04-06 | 10.75 | $10.83 | 210000 |
| 2023-04-05 | 10.73 | $10.90 | 167223 |
| 2023-04-04 | 10.71 | $10.90 | 220000 |
| 2023-04-03 | 10.69 | $10.94 | 135529 |
| 2023-03-31 | 10.66 | $10.84 | 277500 |
| 2023-03-30 | 10.64 | $10.73 | 103500 |
| 2023-03-29 | 10.63 | $10.70 | 116200 |
| 2023-03-28 | 10.63 | $10.65 | 114300 |
| 2023-03-27 | 10.63 | $10.67 | 116500 |
| 2023-03-24 | 10.63 | $10.66 | 105500 |
| 2023-03-23 | 10.63 | $10.65 | 203800 |
| 2023-03-22 | 10.63 | $10.63 | 120737 |
| 2023-03-21 | 10.64 | $10.54 | 126100 |
| 2023-03-20 | 10.65 | $10.63 | 109549 |
| 2023-03-17 | 10.66 | $10.67 | 96900 |
| 2023-03-16 | 10.67 | $10.51 | 96942 |
| 2023-03-15 | 10.69 | $10.62 | 138400 |
| 2023-03-14 | 10.71 | $10.56 | 137300 |
| 2023-03-13 | 10.74 | $10.65 | 185327 |
| 2023-03-10 | 10.76 | $10.58 | 174500 |
| 2023-03-09 | 10.79 | $10.51 | 199336 |
| 2023-03-08 | 10.83 | $10.61 | 171858 |
| 2023-03-07 | 10.87 | $10.76 | 141500 |
| 2023-03-06 | 10.90 | $10.81 | 80911 |
| 2023-03-03 | 10.93 | $10.78 | 109908 |
| 2023-03-02 | 10.96 | $10.68 | 121227 |
| 2023-03-01 | 11.01 | $10.74 | 153100 |
| 2023-02-28 | 11.05 | $10.88 | 170701 |
| 2023-02-27 | 11.08 | $10.88 | 126000 |
| 2023-02-24 | 11.12 | $10.76 | 78600 |
| 2023-02-23 | 11.17 | $10.79 | 126900 |
| 2023-02-22 | 11.21 | $10.73 | 216200 |
| 2023-02-21 | 11.27 | $10.84 | 166000 |
| 2023-02-17 | 11.31 | $11.01 | 158400 |
| 2023-02-16 | 11.34 | $11.04 | 122500 |
| 2023-02-15 | 11.37 | $11.15 | 106900 |
| 2023-02-14 | 11.39 | $11.20 | 145000 |
| 2023-02-13 | 11.40 | $11.34 | 121200 |
| 2023-02-10 | 11.40 | $11.38 | 53100 |
| 2023-02-09 | 11.40 | $11.43 | 140340 |
| 2023-02-08 | 11.39 | $11.43 | 122000 |
| 2023-02-07 | 11.38 | $11.54 | 198900 |
| 2023-02-06 | 11.35 | $11.56 | 228900 |
| 2023-02-03 | 11.32 | $11.61 | 244822 |
| 2023-02-02 | 11.29 | $11.68 | 246836 |
| 2023-02-01 | 11.24 | $11.53 | 229300 |
| 2023-01-31 | 11.20 | $11.43 | 321844 |
| 2023-01-30 | 11.17 | $11.24 | 223100 |
| 2023-01-27 | 11.15 | $11.20 | 228205 |
| 2023-01-26 | 11.13 | $11.09 | 228400 |
| 2023-01-25 | 11.12 | $11.04 | 344706 |
| 2023-01-24 | 11.11 | $11.08 | 429835 |
| 2023-01-23 | 11.10 | $11.20 | 207740 |
| 2023-01-20 | 11.07 | $11.33 | 584400 |
| 2023-01-19 | 11.03 | $11.33 | 255600 |
| 2023-01-18 | 10.99 | $11.34 | 248900 |
| 2023-01-17 | 10.94 | $11.19 | 238019 |
| 2023-01-13 | 10.91 | $11.17 | 204900 |
| 2023-01-12 | 10.88 | $11.25 | 152100 |
| 2023-01-11 | 10.84 | $11.22 | 245138 |
| 2023-01-10 | 10.80 | $11.12 | 146300 |
| 2023-01-09 | 10.77 | $11.18 | 187400 |
| 2023-01-06 | 10.74 | $11.09 | 120200 |
| 2023-01-05 | 10.71 | $10.85 | 170447 |
| 2023-01-04 | 10.71 | $10.79 | 112839 |
| 2023-01-03 | 10.72 | $10.60 | 190138 |
| 2022-12-30 | 10.74 | $10.38 | 193117 |
| 2022-12-29 | 10.79 | $10.41 | 272713 |
| 2022-12-28 | 10.84 | $10.35 | 335242 |
| 2022-12-27 | 10.90 | $10.42 | 319418 |
| 2022-12-23 | 10.96 | $10.79 | 158900 |
| 2022-12-22 | 10.98 | $10.76 | 362500 |
| 2022-12-21 | 11.00 | $10.70 | 339200 |
| 2022-12-20 | 11.03 | $10.83 | 341100 |
| 2022-12-19 | 11.05 | $10.95 | 177900 |
| 2022-12-16 | 11.05 | $11.17 | 193422 |
| 2022-12-15 | 11.03 | $11.17 | 225300 |
| 2022-12-14 | 11.01 | $11.13 | 245000 |
| 2022-12-13 | 10.99 | $11.03 | 239500 |
| 2022-12-12 | 10.97 | $10.82 | 210300 |
| 2022-12-09 | 10.98 | $10.84 | 281102 |
| 2022-12-08 | 10.98 | $11.18 | 159238 |
| 2022-12-07 | 10.94 | $11.17 | 178225 |
| 2022-12-06 | 10.90 | $11.02 | 186600 |
| 2022-12-05 | 10.87 | $11.13 | 203900 |
| 2022-12-02 | 10.83 | $11.13 | 164500 |
| 2022-12-01 | 10.78 | $11.15 | 147032 |
| 2022-11-30 | 10.72 | $11.00 | 188200 |
| 2022-11-29 | 10.68 | $10.98 | 176103 |
| 2022-11-28 | 10.63 | $10.94 | 172035 |
| 2022-11-25 | 10.59 | $10.98 | 81000 |
| 2022-11-23 | 10.53 | $10.85 | 191028 |
| 2022-11-22 | 10.48 | $10.86 | 248510 |
| 2022-11-21 | 10.43 | $10.70 | 237600 |
| 2022-11-18 | 10.39 | $10.60 | 153513 |
| 2022-11-17 | 10.35 | $10.70 | 179900 |
| 2022-11-16 | 10.30 | $10.67 | 119600 |
| 2022-11-15 | 10.24 | $10.52 | 188620 |
| 2022-11-14 | 10.20 | $10.19 | 172047 |
| 2022-11-11 | 10.18 | $10.51 | 177600 |
| 2022-11-10 | 10.14 | $10.60 | 362237 |
| 2022-11-09 | 10.07 | $10.16 | 176300 |
| 2022-11-08 | 10.05 | $10.20 | 103200 |
| 2022-11-07 | 10.03 | $10.21 | 123500 |
| 2022-11-04 | 10.00 | $10.30 | 159700 |
| 2022-11-03 | 9.97 | $10.32 | 123312 |
| 2022-11-02 | 9.93 | $10.29 | 151531 |
| 2022-11-01 | 9.89 | $10.20 | 158618 |
| 2022-10-31 | 9.87 | $10.07 | 220400 |
| 2022-10-28 | 9.86 | $9.95 | 170400 |
| 2022-10-27 | 9.86 | $10.09 | 220300 |
| 2022-10-26 | 9.84 | $9.95 | 142732 |
| 2022-10-25 | 9.85 | $9.85 | 227900 |
| 2022-10-24 | 9.86 | $9.70 | 174514 |
| 2022-10-21 | 9.89 | $9.59 | 140200 |
| 2022-10-20 | 9.93 | $9.56 | 192526 |
| 2022-10-19 | 9.98 | $9.70 | 156813 |
| 2022-10-18 | 10.02 | $9.79 | 98542 |
| 2022-10-17 | 10.06 | $9.69 | 156339 |
| 2022-10-14 | 10.11 | $9.67 | 227500 |
| 2022-10-13 | 10.17 | $9.75 | 284900 |
| 2022-10-12 | 10.23 | $10.04 | 204337 |
| 2022-10-11 | 10.27 | $10.05 | 361562 |
| 2022-10-10 | 10.31 | $9.99 | 162320 |
| 2022-10-07 | 10.36 | $10.16 | 128300 |
| 2022-10-06 | 10.40 | $10.40 | 94700 |
| 2022-10-05 | 10.42 | $10.44 | 177523 |
| 2022-10-04 | 10.44 | $10.34 | 116000 |
| 2022-10-03 | 10.48 | $10.20 | 143300 |
| 2022-09-30 | 10.53 | $10.00 | 489500 |
| 2022-09-29 | 10.61 | $10.23 | 165906 |
| 2022-09-28 | 10.68 | $10.30 | 227300 |
| 2022-09-27 | 10.74 | $10.13 | 219113 |
| 2022-09-26 | 10.83 | $10.15 | 169200 |
| 2022-09-23 | 10.93 | $10.31 | 203130 |
| 2022-09-22 | 11.01 | $10.52 | 162600 |
| 2022-09-21 | 11.08 | $10.64 | 189033 |
| 2022-09-20 | 11.14 | $10.58 | 183046 |
| 2022-09-19 | 11.21 | $10.84 | 62500 |
| 2022-09-16 | 11.26 | $10.90 | 111516 |
| 2022-09-15 | 11.31 | $10.87 | 116100 |
| 2022-09-14 | 11.37 | $11.06 | 125800 |
| 2022-09-13 | 11.41 | $11.24 | 124500 |
| 2022-09-12 | 11.43 | $11.36 | 120207 |
| 2022-09-09 | 11.46 | $11.14 | 147300 |
| 2022-09-08 | 11.50 | $11.25 | 202537 |
| 2022-09-07 | 11.54 | $11.24 | 113800 |
| 2022-09-06 | 11.59 | $11.25 | 200542 |
| 2022-09-02 | 11.64 | $11.57 | 97230 |
| 2022-09-01 | 11.67 | $11.49 | 130900 |
| 2022-08-31 | 11.70 | $11.72 | 127100 |
| 2022-08-30 | 11.71 | $11.64 | 147500 |
| 2022-08-29 | 11.74 | $11.54 | 120400 |
| 2022-08-26 | 11.78 | $11.52 | 88300 |
| 2022-08-25 | 11.82 | $11.51 | 94040 |
| 2022-08-24 | 11.87 | $11.45 | 114830 |
| 2022-08-23 | 11.93 | $11.46 | 142707 |
| 2022-08-22 | 11.98 | $11.52 | 88520 |
| 2022-08-19 | 12.04 | $11.53 | 116800 |
| 2022-08-18 | 12.10 | $11.74 | 122832 |
| 2022-08-17 | 12.13 | $11.72 | 145444 |
| 2022-08-16 | 12.17 | $11.94 | 204200 |
| 2022-08-15 | 12.19 | $12.05 | 156500 |
| 2022-08-12 | 12.19 | $12.25 | 72424 |
| 2022-08-11 | 12.17 | $12.26 | 107800 |
| 2022-08-10 | 12.14 | $12.40 | 97800 |
| 2022-08-09 | 12.10 | $12.28 | 159814 |
| 2022-08-08 | 12.07 | $12.23 | 142116 |
| 2022-08-05 | 12.03 | $11.88 | 158830 |
| 2022-08-04 | 12.03 | $12.20 | 121600 |
| 2022-08-03 | 11.99 | $12.26 | 202459 |
| 2022-08-02 | 11.95 | $12.26 | 118200 |
| 2022-08-01 | 11.90 | $12.37 | 207400 |
| 2022-07-29 | 11.84 | $12.28 | 141400 |
| 2022-07-28 | 11.78 | $12.20 | 121604 |
| 2022-07-27 | 11.72 | $12.18 | 153400 |
| 2022-07-26 | 11.66 | $12.03 | 75000 |
| 2022-07-25 | 11.61 | $11.90 | 92800 |
| 2022-07-22 | 11.57 | $11.91 | 103521 |
| 2022-07-21 | 11.52 | $11.79 | 100200 |
| 2022-07-20 | 11.49 | $11.89 | 155100 |
| 2022-07-19 | 11.43 | $11.55 | 128037 |
| 2022-07-18 | 11.41 | $11.45 | 99506 |
| 2022-07-15 | 11.39 | $11.47 | 571143 |
| 2022-07-14 | 11.36 | $11.45 | 144212 |
| 2022-07-13 | 11.34 | $11.45 | 137300 |
| 2022-07-12 | 11.31 | $11.58 | 146700 |
| 2022-07-11 | 11.27 | $11.52 | 173708 |
| 2022-07-08 | 11.24 | $11.29 | 118200 |
| 2022-07-07 | 11.23 | $11.48 | 96800 |
| 2022-07-06 | 11.20 | $11.60 | 171100 |
| 2022-07-05 | 11.17 | $11.59 | 132700 |
| 2022-07-01 | 11.14 | $11.47 | 117707 |
| 2022-06-30 | 11.11 | $11.32 | 373523 |
| 2022-06-29 | 11.11 | $11.02 | 252032 |
| 2022-06-28 | 11.14 | $11.13 | 319800 |
| 2022-06-27 | 11.16 | $11.22 | 166200 |
| 2022-06-24 | 11.17 | $11.26 | 184354 |
| 2022-06-23 | 11.19 | $11.21 | 269632 |
| 2022-06-22 | 11.21 | $10.90 | 198531 |
| 2022-06-21 | 11.26 | $10.80 | 539320 |
| 2022-06-17 | 11.32 | $10.62 | 223240 |
| 2022-06-16 | 11.41 | $10.52 | 783038 |
| 2022-06-15 | 11.50 | $10.68 | 859200 |
| 2022-06-14 | 11.59 | $10.73 | 622000 |
| 2022-06-13 | 11.68 | $11.44 | 256900 |
| 2022-06-10 | 11.70 | $11.53 | 142300 |
| 2022-06-09 | 11.71 | $11.73 | 149936 |
| 2022-06-08 | 11.70 | $11.74 | 110100 |
| 2022-06-07 | 11.69 | $11.85 | 139346 |
| 2022-06-06 | 11.68 | $11.74 | 151100 |
| 2022-06-03 | 11.67 | $11.80 | 129700 |
| 2022-06-02 | 11.66 | $11.86 | 204800 |
| 2022-06-01 | 11.64 | $11.70 | 142247 |
| 2022-05-31 | 11.64 | $11.82 | 198300 |
| 2022-05-27 | 11.63 | $11.93 | 184200 |
| 2022-05-26 | 11.62 | $11.67 | 287800 |
| 2022-05-25 | 11.63 | $11.60 | 315540 |
| 2022-05-24 | 11.65 | $11.48 | 178104 |
| 2022-05-23 | 11.68 | $11.45 | 161800 |
| 2022-05-20 | 11.73 | $11.47 | 143200 |
| 2022-05-19 | 11.77 | $11.41 | 257029 |
| 2022-05-18 | 11.83 | $11.49 | 144300 |
| 2022-05-17 | 11.88 | $11.48 | 232800 |
| 2022-05-16 | 11.94 | $11.53 | 170103 |
| 2022-05-13 | 12.00 | $11.59 | 170826 |
| 2022-05-12 | 12.05 | $11.81 | 134508 |
| 2022-05-11 | 12.09 | $11.83 | 154700 |
| 2022-05-10 | 12.13 | $11.72 | 167427 |
| 2022-05-09 | 12.19 | $11.74 | 163100 |
| 2022-05-06 | 12.25 | $11.86 | 152510 |
| 2022-05-05 | 12.30 | $11.99 | 196823 |
| 2022-05-04 | 12.34 | $12.21 | 194138 |
| 2022-05-03 | 12.36 | $12.15 | 111100 |
| 2022-05-02 | 12.40 | $12.16 | 187600 |
| 2022-04-29 | 12.44 | $12.28 | 189210 |
| 2022-04-28 | 12.47 | $12.43 | 127708 |
| 2022-04-27 | 12.49 | $12.33 | 116900 |
| 2022-04-26 | 12.52 | $12.34 | 97500 |
| 2022-04-25 | 12.55 | $12.30 | 91501 |
| 2022-04-22 | 12.58 | $12.34 | 78937 |
| 2022-04-21 | 12.62 | $12.42 | 151700 |
| 2022-04-20 | 12.65 | $12.47 | 190900 |
| 2022-04-19 | 12.68 | $12.35 | 376600 |
| 2022-04-18 | 12.72 | $12.35 | 224700 |
| 2022-04-14 | 12.76 | $12.46 | 153641 |
| 2022-04-13 | 12.80 | $12.57 | 111649 |
| 2022-04-12 | 12.82 | $12.60 | 251000 |
| 2022-04-11 | 12.85 | $12.54 | 241600 |
| 2022-04-08 | 12.88 | $12.73 | 281246 |
| 2022-04-07 | 12.89 | $12.78 | 142200 |
| 2022-04-06 | 12.91 | $12.83 | 209047 |
| 2022-04-05 | 12.91 | $12.94 | 198920 |
| 2022-04-04 | 12.91 | $13.11 | 181422 |
| 2022-04-01 | 12.89 | $13.12 | 126100 |
| 2022-03-31 | 12.88 | $13.00 | 581723 |
| 2022-03-30 | 12.87 | $12.99 | 177800 |
| 2022-03-29 | 12.87 | $12.86 | 147022 |
| 2022-03-28 | 12.89 | $12.69 | 184900 |
| 2022-03-25 | 12.92 | $12.53 | 276021 |
| 2022-03-24 | 12.98 | $12.84 | 200903 |
| 2022-03-23 | 13.01 | $12.94 | 144504 |
| 2022-03-22 | 13.03 | $12.90 | 135301 |
| 2022-03-21 | 13.05 | $12.88 | 169800 |
| 2022-03-18 | 13.08 | $12.94 | 209000 |
| 2022-03-17 | 13.11 | $12.94 | 147000 |
| 2022-03-16 | 13.13 | $12.75 | 264100 |
| 2022-03-15 | 13.18 | $12.78 | 234501 |
| 2022-03-14 | 13.23 | $12.82 | 224435 |
| 2022-03-11 | 13.27 | $13.01 | 182000 |
| 2022-03-10 | 13.30 | $13.01 | 286300 |
| 2022-03-09 | 13.34 | $13.10 | 232600 |
| 2022-03-08 | 13.37 | $13.16 | 314000 |
| 2022-03-07 | 13.40 | $13.18 | 277444 |
| 2022-03-04 | 13.43 | $13.46 | 174200 |
| 2022-03-03 | 13.43 | $13.54 | 162147 |
| 2022-03-02 | 13.43 | $13.42 | 416100 |
| 2022-03-01 | 13.45 | $13.65 | 336400 |
| 2022-02-28 | 13.44 | $13.49 | 212504 |
| 2022-02-25 | 13.46 | $13.37 | 144700 |
| 2022-02-24 | 13.49 | $13.32 | 223416 |
| 2022-02-23 | 13.53 | $13.24 | 312320 |
| 2022-02-22 | 13.59 | $13.29 | 339800 |
| 2022-02-18 | 13.64 | $13.23 | 204319 |
| 2022-02-17 | 13.70 | $13.19 | 301102 |
| 2022-02-16 | 13.77 | $13.33 | 165000 |
| 2022-02-15 | 13.83 | $13.30 | 321209 |
| 2022-02-14 | 13.90 | $13.23 | 336463 |
| 2022-02-11 | 13.99 | $13.61 | 337111 |
| 2022-02-10 | 14.05 | $13.69 | 405328 |
| 2022-02-09 | 14.11 | $13.83 | 219030 |
| 2022-02-08 | 14.17 | $13.70 | 405436 |
| 2022-02-07 | 14.25 | $13.94 | 136247 |
| 2022-02-04 | 14.31 | $13.91 | 222941 |
| 2022-02-03 | 14.39 | $14.05 | 174341 |
| 2022-02-02 | 14.46 | $14.17 | 264100 |
| 2022-02-01 | 14.52 | $14.25 | 170242 |
| 2022-01-31 | 14.59 | $14.26 | 170800 |
| 2022-01-28 | 14.67 | $14.28 | 127722 |
| 2022-01-27 | 14.75 | $14.22 | 145622 |
| 2022-01-26 | 14.86 | $14.22 | 225000 |
| 2022-01-25 | 14.97 | $14.10 | 263900 |
| 2022-01-24 | 15.11 | $14.08 | 384737 |
| 2022-01-21 | 15.27 | $14.24 | 240316 |
| 2022-01-20 | 15.42 | $14.22 | 574109 |
| 2022-01-19 | 15.58 | $14.47 | 646600 |
| 2022-01-18 | 15.73 | $14.85 | 321416 |
| 2022-01-14 | 15.85 | $15.02 | 203200 |
| 2022-01-13 | 15.96 | $15.31 | 126800 |
| 2022-01-12 | 16.05 | $15.61 | 117000 |
| 2022-01-11 | 16.11 | $15.82 | 160613 |
| 2022-01-10 | 16.16 | $15.49 | 102000 |
| 2022-01-07 | 16.24 | $15.54 | 126700 |
| 2022-01-06 | 16.32 | $15.38 | 166425 |
| 2022-01-05 | 16.42 | $15.66 | 183635 |
| 2022-01-04 | 16.50 | $16.17 | 123100 |
| 2022-01-03 | 16.54 | $16.27 | 93444 |
| 2021-12-31 | 16.56 | $16.51 | 96834 |
| 2021-12-30 | 16.56 | $16.47 | 72709 |
| 2021-12-29 | 16.57 | $16.72 | 108149 |
| 2021-12-28 | 16.55 | $16.83 | 95749 |
| 2021-12-27 | 16.52 | $16.87 | 96500 |
| 2021-12-23 | 16.49 | $16.72 | 116145 |
| 2021-12-22 | 16.46 | $16.79 | 116738 |
| 2021-12-21 | 16.42 | $16.40 | 63000 |
| 2021-12-20 | 16.42 | $16.14 | 103422 |
| 2021-12-17 | 16.45 | $16.43 | 60745 |
| 2021-12-16 | 16.44 | $16.52 | 82025 |
| 2021-12-15 | 16.43 | $16.47 | 57600 |
| 2021-12-14 | 16.42 | $16.25 | 98433 |
| 2021-12-13 | 16.43 | $16.16 | 107110 |
| 2021-12-10 | 16.46 | $16.40 | 85700 |
| 2021-12-09 | 16.46 | $16.58 | 70513 |
| 2021-12-08 | 16.44 | $16.63 | 98800 |
| 2021-12-07 | 16.42 | $16.59 | 110300 |
| 2021-12-06 | 16.40 | $16.75 | 127600 |
| 2021-12-03 | 16.37 | $16.66 | 108200 |
| 2021-12-02 | 16.34 | $16.56 | 89200 |
| 2021-12-01 | 16.32 | $16.45 | 70507 |
| 2021-11-30 | 16.31 | $16.41 | 112005 |
| 2021-11-29 | 16.31 | $16.25 | 91345 |
| 2021-11-26 | 16.32 | $16.32 | 48807 |
| 2021-11-24 | 16.32 | $16.19 | 77400 |
| 2021-11-23 | 16.34 | $16.03 | 67847 |
| 2021-11-22 | 16.37 | $16.09 | 75000 |
| 2021-11-19 | 16.40 | $16.26 | 83044 |
| 2021-11-18 | 16.42 | $16.32 | 70500 |
| 2021-11-17 | 16.42 | $16.29 | 69800 |
| 2021-11-16 | 16.43 | $16.35 | 58327 |
| 2021-11-15 | 16.43 | $16.46 | 85934 |
| 2021-11-12 | 16.42 | $16.49 | 61000 |
| 2021-11-11 | 16.40 | $16.55 | 77911 |
| 2021-11-10 | 16.38 | $16.61 | 149522 |
| 2021-11-09 | 16.34 | $16.58 | 60615 |
| 2021-11-08 | 16.31 | $16.44 | 111718 |
| 2021-11-05 | 16.29 | $16.52 | 155518 |
| 2021-11-04 | 16.26 | $16.37 | 175739 |
| 2021-11-03 | 16.25 | $16.15 | 107200 |
| 2021-11-02 | 16.26 | $16.28 | 111510 |
| 2021-11-01 | 16.26 | $16.42 | 104749 |
| 2021-10-29 | 16.25 | $16.43 | 59700 |
| 2021-10-28 | 16.24 | $16.32 | 91225 |
| 2021-10-27 | 16.24 | $16.52 | 96500 |
| 2021-10-26 | 16.23 | $16.48 | 74202 |
| 2021-10-25 | 16.21 | $16.25 | 116037 |
| 2021-10-22 | 16.22 | $16.21 | 176331 |
| 2021-10-21 | 16.24 | $16.02 | 67000 |
| 2021-10-20 | 16.27 | $16.09 | 122400 |
| 2021-10-19 | 16.31 | $15.97 | 88100 |
| 2021-10-18 | 16.37 | $16.00 | 124736 |
| 2021-10-15 | 16.42 | $15.84 | 132000 |
| 2021-10-14 | 16.50 | $16.10 | 81435 |
| 2021-10-13 | 16.55 | $16.18 | 111502 |
| 2021-10-12 | 16.60 | $16.06 | 110819 |
| 2021-10-11 | 16.67 | $16.06 | 522800 |
| 2021-10-08 | 16.74 | $16.71 | 76845 |
| 2021-10-07 | 16.76 | $16.64 | 87200 |
| 2021-10-06 | 16.77 | $16.85 | 130500 |
| 2021-10-05 | 16.77 | $16.73 | 81400 |
| 2021-10-04 | 16.78 | $16.84 | 111600 |
| 2021-10-01 | 16.77 | $16.63 | 62600 |
| 2021-09-30 | 16.78 | $16.56 | 147303 |
| 2021-09-29 | 16.80 | $16.27 | 223900 |
| 2021-09-28 | 16.84 | $16.45 | 128345 |
| 2021-09-27 | 16.87 | $16.71 | 127411 |
| 2021-09-24 | 16.87 | $16.97 | 202400 |
| 2021-09-23 | 16.84 | $16.95 | 138421 |
| 2021-09-22 | 16.81 | $17.13 | 220600 |
| 2021-09-21 | 16.76 | $16.99 | 119111 |
| 2021-09-20 | 16.72 | $16.89 | 187100 |
| 2021-09-17 | 16.68 | $16.92 | 142914 |
| 2021-09-16 | 16.65 | $17.11 | 76819 |
| 2021-09-15 | 16.59 | $17.22 | 367200 |
| 2021-09-14 | 16.52 | $16.87 | 99203 |
| 2021-09-13 | 16.48 | $16.90 | 105400 |
| 2021-09-10 | 16.44 | $16.78 | 465524 |
| 2021-09-09 | 16.41 | $16.80 | 128800 |
| 2021-09-08 | 16.37 | $16.54 | 187533 |
| 2021-09-07 | 16.37 | $16.27 | 110700 |
| 2021-09-03 | 16.39 | $16.26 | 82500 |
| 2021-09-02 | 16.41 | $16.32 | 95200 |
| 2021-09-01 | 16.43 | $16.38 | 126800 |
| 2021-08-31 | 16.44 | $16.32 | 146200 |
| 2021-08-30 | 16.47 | $16.39 | 122300 |
| 2021-08-27 | 16.49 | $16.30 | 122100 |
| 2021-08-26 | 16.52 | $16.13 | 97700 |
| 2021-08-25 | 16.56 | $16.17 | 117300 |
| 2021-08-24 | 16.60 | $16.31 | 103240 |
| 2021-08-23 | 16.63 | $16.21 | 470200 |
| 2021-08-20 | 16.67 | $16.64 | 71400 |
| 2021-08-19 | 16.67 | $16.66 | 67700 |
| 2021-08-18 | 16.66 | $16.63 | 86100 |
| 2021-08-17 | 16.66 | $16.66 | 69900 |
| 2021-08-16 | 16.65 | $16.73 | 79663 |
| 2021-08-13 | 16.63 | $16.58 | 107200 |
| 2021-08-12 | 16.62 | $16.70 | 89441 |
| 2021-08-11 | 16.60 | $16.78 | 79200 |
| 2021-08-10 | 16.57 | $16.76 | 90518 |
| 2021-08-09 | 16.55 | $16.74 | 107905 |
| 2021-08-06 | 16.52 | $16.67 | 104000 |
| 2021-08-05 | 16.50 | $16.76 | 85917 |
| 2021-08-04 | 16.48 | $16.85 | 65200 |
| 2021-08-03 | 16.44 | $16.83 | 98000 |
| 2021-08-02 | 16.41 | $16.52 | 76200 |
| 2021-07-30 | 16.41 | $16.50 | 94100 |
| 2021-07-29 | 16.41 | $16.48 | 101512 |
| 2021-07-28 | 16.41 | $16.35 | 61300 |
| 2021-07-27 | 16.42 | $16.33 | 78011 |
| 2021-07-26 | 16.44 | $16.24 | 112141 |
| 2021-07-23 | 16.46 | $16.35 | 91328 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.09
2026-07-20
Close Price
$9.06
Vol: 208035
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.87
Average
11.19
Maximum
16.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 9.09 | $9.06 | 208035 |
| 2026-07-17 | 9.09 | $9.12 | 1.5M |
| 2026-07-16 | 9.08 | $9.11 | 294541 |
| 2026-07-15 | 9.08 | $9.04 | 379824 |
| 2026-07-14 | 9.08 | $9.10 | 334200 |
| 2026-07-13 | 9.07 | $9.05 | 340100 |
| 2026-07-10 | 9.08 | $9.03 | 308541 |
| 2026-07-09 | 9.08 | $9.06 | 307700 |
| 2026-07-08 | 9.09 | $9.02 | 289526 |
| 2026-07-07 | 9.10 | $9.06 | 329825 |
| 2026-07-06 | 9.10 | $9.18 | 297900 |
| 2026-07-02 | 9.08 | $9.15 | 197534 |
| 2026-07-01 | 9.06 | $9.10 | 273800 |
| 2026-06-30 | 9.05 | $9.17 | 367400 |
| 2026-06-29 | 9.02 | $9.16 | 292619 |
| 2026-06-26 | 8.99 | $9.08 | 103600 |
| 2026-06-25 | 8.97 | $9.07 | 211700 |
| 2026-06-24 | 8.95 | $9.00 | 221900 |
| 2026-06-23 | 8.95 | $8.98 | 167700 |
| 2026-06-22 | 8.94 | $8.96 | 148400 |
| 2026-06-18 | 8.94 | $8.98 | 275700 |
| 2026-06-17 | 8.94 | $8.94 | 450938 |
| 2026-06-16 | 8.94 | $8.99 | 364542 |
| 2026-06-15 | 8.93 | $8.95 | 241700 |
| 2026-06-12 | 8.93 | $9.01 | 215611 |
| 2026-06-11 | 8.92 | $8.99 | 313500 |
| 2026-06-10 | 8.91 | $8.92 | 202600 |
| 2026-06-09 | 8.92 | $8.93 | 223043 |
| 2026-06-08 | 8.92 | $8.92 | 260600 |
| 2026-06-05 | 8.93 | $8.89 | 314229 |
| 2026-06-04 | 8.94 | $9.00 | 249217 |
| 2026-06-03 | 8.94 | $8.96 | 239900 |
| 2026-06-02 | 8.94 | $9.03 | 179800 |
| 2026-06-01 | 8.93 | $8.99 | 422100 |
| 2026-05-29 | 8.92 | $9.06 | 248400 |
| 2026-05-28 | 8.90 | $9.04 | 271145 |
| 2026-05-27 | 8.88 | $8.97 | 288045 |
| 2026-05-26 | 8.88 | $8.96 | 352000 |
| 2026-05-22 | 8.87 | $8.88 | 386800 |
| 2026-05-21 | 8.88 | $8.85 | 379600 |
| 2026-05-20 | 8.90 | $8.84 | 602916 |
| 2026-05-19 | 8.93 | $8.72 | 418200 |
| 2026-05-18 | 8.99 | $8.76 | 794300 |
| 2026-05-15 | 9.04 | $8.77 | 720900 |
| 2026-05-14 | 9.11 | $9.07 | 229300 |
| 2026-05-13 | 9.12 | $9.04 | 365125 |
| 2026-05-12 | 9.15 | $9.10 | 316541 |
| 2026-05-11 | 9.16 | $9.19 | 181835 |
| 2026-05-08 | 9.16 | $9.19 | 127500 |
| 2026-05-07 | 9.15 | $9.14 | 366400 |
| 2026-05-06 | 9.16 | $9.16 | 155400 |
| 2026-05-05 | 9.16 | $9.10 | 292742 |
| 2026-05-04 | 9.18 | $9.13 | 276212 |
| 2026-05-01 | 9.19 | $9.20 | 291510 |
| 2026-04-30 | 9.19 | $9.20 | 229700 |
| 2026-04-29 | 9.19 | $9.14 | 247240 |
| 2026-04-28 | 9.20 | $9.15 | 203900 |
| 2026-04-27 | 9.22 | $9.20 | 199105 |
| 2026-04-24 | 9.22 | $9.19 | 152600 |
| 2026-04-23 | 9.23 | $9.18 | 235200 |
| 2026-04-22 | 9.24 | $9.25 | 310000 |
| 2026-04-21 | 9.24 | $9.27 | 339200 |
| 2026-04-20 | 9.23 | $9.32 | 160601 |
| 2026-04-17 | 9.21 | $9.31 | 357300 |
| 2026-04-16 | 9.20 | $9.26 | 294400 |
| 2026-04-15 | 9.19 | $9.25 | 226800 |
| 2026-04-14 | 9.18 | $9.28 | 187900 |
| 2026-04-13 | 9.16 | $9.27 | 177100 |
| 2026-04-10 | 9.14 | $9.24 | 192900 |
| 2026-04-09 | 9.13 | $9.31 | 144300 |
| 2026-04-08 | 9.09 | $9.29 | 253947 |
| 2026-04-07 | 9.06 | $9.15 | 170500 |
| 2026-04-06 | 9.06 | $9.20 | 139826 |
| 2026-04-02 | 9.04 | $9.14 | 226100 |
| 2026-04-01 | 9.03 | $9.15 | 343219 |
| 2026-03-31 | 9.03 | $9.16 | 356300 |
| 2026-03-30 | 9.01 | $8.99 | 349702 |
| 2026-03-27 | 9.04 | $8.95 | 273100 |
| 2026-03-26 | 9.07 | $9.05 | 260223 |
| 2026-03-25 | 9.10 | $9.11 | 165601 |
| 2026-03-24 | 9.11 | $9.06 | 181323 |
| 2026-03-23 | 9.14 | $9.10 | 289605 |
| 2026-03-20 | 9.16 | $9.05 | 444023 |
| 2026-03-19 | 9.20 | $9.14 | 310233 |
| 2026-03-18 | 9.23 | $9.19 | 222204 |
| 2026-03-17 | 9.26 | $9.24 | 214426 |
| 2026-03-16 | 9.27 | $9.17 | 261108 |
| 2026-03-13 | 9.31 | $9.07 | 386500 |
| 2026-03-12 | 9.37 | $9.21 | 320714 |
| 2026-03-11 | 9.42 | $9.24 | 332100 |
| 2026-03-10 | 9.46 | $9.34 | 431500 |
| 2026-03-09 | 9.49 | $9.38 | 496300 |
| 2026-03-06 | 9.52 | $9.38 | 319307 |
| 2026-03-05 | 9.56 | $9.50 | 345700 |
| 2026-03-04 | 9.57 | $9.54 | 346417 |
| 2026-03-03 | 9.58 | $9.55 | 455400 |
| 2026-03-02 | 9.58 | $9.50 | 466627 |
| 2026-02-27 | 9.60 | $9.58 | 299300 |
| 2026-02-26 | 9.60 | $9.58 | 485100 |
| 2026-02-25 | 9.61 | $9.59 | 262500 |
| 2026-02-24 | 9.61 | $9.58 | 174500 |
| 2026-02-23 | 9.62 | $9.58 | 317200 |
| 2026-02-20 | 9.63 | $9.57 | 448300 |
| 2026-02-19 | 9.64 | $9.62 | 331300 |
| 2026-02-18 | 9.64 | $9.63 | 167540 |
| 2026-02-17 | 9.63 | $9.66 | 216000 |
| 2026-02-13 | 9.63 | $9.66 | 138600 |
| 2026-02-12 | 9.62 | $9.72 | 160600 |
| 2026-02-11 | 9.59 | $9.68 | 186600 |
| 2026-02-10 | 9.58 | $9.69 | 446969 |
| 2026-02-09 | 9.55 | $9.61 | 284816 |
| 2026-02-06 | 9.54 | $9.56 | 190430 |
| 2026-02-05 | 9.54 | $9.55 | 117700 |
| 2026-02-04 | 9.54 | $9.52 | 185900 |
| 2026-02-03 | 9.54 | $9.53 | 338628 |
| 2026-02-02 | 9.55 | $9.50 | 314500 |
| 2026-01-30 | 9.56 | $9.53 | 197717 |
| 2026-01-29 | 9.57 | $9.54 | 185904 |
| 2026-01-28 | 9.58 | $9.51 | 203247 |
| 2026-01-27 | 9.59 | $9.55 | 138900 |
| 2026-01-26 | 9.60 | $9.57 | 301349 |
| 2026-01-23 | 9.61 | $9.56 | 278901 |
| 2026-01-22 | 9.62 | $9.61 | 184100 |
| 2026-01-21 | 9.62 | $9.57 | 732200 |
| 2026-01-20 | 9.63 | $9.53 | 241006 |
| 2026-01-16 | 9.64 | $9.65 | 336400 |
| 2026-01-15 | 9.64 | $9.66 | 322700 |
| 2026-01-14 | 9.63 | $9.66 | 374210 |
| 2026-01-13 | 9.62 | $9.67 | 146400 |
| 2026-01-12 | 9.61 | $9.67 | 213800 |
| 2026-01-09 | 9.60 | $9.65 | 238900 |
| 2026-01-08 | 9.59 | $9.63 | 271614 |
| 2026-01-07 | 9.58 | $9.62 | 249100 |
| 2026-01-06 | 9.57 | $9.62 | 314405 |
| 2026-01-05 | 9.56 | $9.62 | 233564 |
| 2026-01-02 | 9.55 | $9.56 | 220200 |
| 2025-12-31 | 9.54 | $9.59 | 698600 |
| 2025-12-30 | 9.54 | $9.62 | 331415 |
| 2025-12-29 | 9.52 | $9.59 | 448500 |
| 2025-12-26 | 9.51 | $9.58 | 414836 |
| 2025-12-24 | 9.50 | $9.52 | 329600 |
| 2025-12-23 | 9.50 | $9.53 | 319300 |
| 2025-12-22 | 9.50 | $9.55 | 289116 |
| 2025-12-19 | 9.49 | $9.56 | 263053 |
| 2025-12-18 | 9.48 | $9.57 | 328838 |
| 2025-12-17 | 9.47 | $9.52 | 329821 |
| 2025-12-16 | 9.47 | $9.49 | 326500 |
| 2025-12-15 | 9.47 | $9.47 | 387700 |
| 2025-12-12 | 9.48 | $9.47 | 398400 |
| 2025-12-11 | 9.49 | $9.53 | 410400 |
| 2025-12-10 | 9.49 | $9.50 | 248617 |
| 2025-12-09 | 9.50 | $9.48 | 333129 |
| 2025-12-08 | 9.51 | $9.53 | 1.0M |
| 2025-12-05 | 9.52 | $9.53 | 402300 |
| 2025-12-04 | 9.52 | $9.51 | 315960 |
| 2025-12-03 | 9.53 | $9.56 | 289214 |
| 2025-12-02 | 9.54 | $9.54 | 339305 |
| 2025-12-01 | 9.55 | $9.52 | 629207 |
| 2025-11-28 | 9.56 | $9.70 | 145600 |
| 2025-11-26 | 9.54 | $9.67 | 127245 |
| 2025-11-25 | 9.52 | $9.64 | 238200 |
| 2025-11-24 | 9.51 | $9.56 | 168074 |
| 2025-11-21 | 9.51 | $9.48 | 304600 |
| 2025-11-20 | 9.54 | $9.41 | 450736 |
| 2025-11-19 | 9.58 | $9.42 | 505346 |
| 2025-11-18 | 9.62 | $9.49 | 202800 |
| 2025-11-17 | 9.66 | $9.60 | 269000 |
| 2025-11-14 | 9.68 | $9.56 | 174914 |
| 2025-11-13 | 9.71 | $9.65 | 207000 |
| 2025-11-12 | 9.73 | $9.76 | 281445 |
| 2025-11-11 | 9.73 | $9.69 | 287934 |
| 2025-11-10 | 9.75 | $9.71 | 262249 |
| 2025-11-07 | 9.77 | $9.73 | 279100 |
| 2025-11-06 | 9.78 | $9.74 | 356725 |
| 2025-11-05 | 9.79 | $9.74 | 289821 |
| 2025-11-04 | 9.81 | $9.77 | 307300 |
| 2025-11-03 | 9.82 | $9.72 | 278100 |
| 2025-10-31 | 9.84 | $9.80 | 434031 |
| 2025-10-30 | 9.85 | $9.71 | 420400 |
| 2025-10-29 | 9.89 | $9.76 | 590227 |
| 2025-10-28 | 9.92 | $9.83 | 440300 |
| 2025-10-27 | 9.93 | $9.92 | 376900 |
| 2025-10-24 | 9.93 | $9.90 | 219632 |
| 2025-10-23 | 9.94 | $9.86 | 292000 |
| 2025-10-22 | 9.95 | $9.88 | 410319 |
| 2025-10-21 | 9.96 | $9.92 | 302000 |
| 2025-10-20 | 9.97 | $9.92 | 208103 |
| 2025-10-17 | 9.98 | $9.86 | 186422 |
| 2025-10-16 | 9.99 | $9.92 | 183914 |
| 2025-10-15 | 10.00 | $9.88 | 265016 |
| 2025-10-14 | 10.02 | $9.93 | 284300 |
| 2025-10-13 | 10.03 | $9.96 | 316700 |
| 2025-10-10 | 10.04 | $9.98 | 216547 |
| 2025-10-09 | 10.04 | $10.01 | 151634 |
| 2025-10-08 | 10.04 | $10.06 | 259700 |
| 2025-10-07 | 10.02 | $10.11 | 382400 |
| 2025-10-06 | 9.99 | $10.04 | 318000 |
| 2025-10-03 | 9.97 | $10.03 | 256800 |
| 2025-10-02 | 9.95 | $9.99 | 226500 |
| 2025-10-01 | 9.94 | $10.03 | 336600 |
| 2025-09-30 | 9.91 | $9.94 | 969032 |
| 2025-09-29 | 9.89 | $9.91 | 286900 |
| 2025-09-26 | 9.88 | $9.85 | 206702 |
| 2025-09-25 | 9.88 | $9.81 | 305543 |
| 2025-09-24 | 9.89 | $9.86 | 255732 |
| 2025-09-23 | 9.89 | $9.85 | 208400 |
| 2025-09-22 | 9.89 | $9.86 | 226900 |
| 2025-09-19 | 9.89 | $9.86 | 152200 |
| 2025-09-18 | 9.88 | $9.84 | 269424 |
| 2025-09-17 | 9.88 | $9.91 | 189246 |
| 2025-09-16 | 9.86 | $9.94 | 362074 |
| 2025-09-15 | 9.84 | $9.87 | 316132 |
| 2025-09-12 | 9.82 | $9.89 | 572726 |
| 2025-09-11 | 9.80 | $9.92 | 348341 |
| 2025-09-10 | 9.77 | $9.86 | 379000 |
| 2025-09-09 | 9.74 | $9.87 | 485023 |
| 2025-09-08 | 9.71 | $9.87 | 490730 |
| 2025-09-05 | 9.67 | $9.79 | 485179 |
| 2025-09-04 | 9.64 | $9.69 | 347830 |
| 2025-09-03 | 9.63 | $9.61 | 336146 |
| 2025-09-02 | 9.64 | $9.62 | 408800 |
| 2025-08-29 | 9.64 | $9.69 | 350600 |
| 2025-08-28 | 9.63 | $9.70 | 367800 |
| 2025-08-27 | 9.62 | $9.64 | 289528 |
| 2025-08-26 | 9.61 | $9.63 | 339200 |
| 2025-08-25 | 9.61 | $9.65 | 314400 |
| 2025-08-22 | 9.60 | $9.61 | 163244 |
| 2025-08-21 | 9.60 | $9.57 | 162200 |
| 2025-08-20 | 9.60 | $9.58 | 354701 |
| 2025-08-19 | 9.61 | $9.60 | 302823 |
| 2025-08-18 | 9.61 | $9.55 | 258800 |
| 2025-08-15 | 9.63 | $9.58 | 318745 |
| 2025-08-14 | 9.64 | $9.63 | 446730 |
| 2025-08-13 | 9.64 | $9.71 | 239405 |
| 2025-08-12 | 9.62 | $9.67 | 370437 |
| 2025-08-11 | 9.61 | $9.69 | 180200 |
| 2025-08-08 | 9.60 | $9.67 | 148500 |
| 2025-08-07 | 9.59 | $9.70 | 298600 |
| 2025-08-06 | 9.56 | $9.70 | 257600 |
| 2025-08-05 | 9.54 | $9.64 | 244800 |
| 2025-08-04 | 9.52 | $9.63 | 197426 |
| 2025-08-01 | 9.51 | $9.63 | 246242 |
| 2025-07-31 | 9.49 | $9.59 | 275300 |
| 2025-07-30 | 9.48 | $9.58 | 196640 |
| 2025-07-29 | 9.46 | $9.56 | 185800 |
| 2025-07-28 | 9.45 | $9.54 | 407400 |
| 2025-07-25 | 9.45 | $9.45 | 350702 |
| 2025-07-24 | 9.46 | $9.48 | 290600 |
| 2025-07-23 | 9.47 | $9.47 | 343400 |
| 2025-07-22 | 9.48 | $9.49 | 296800 |
| 2025-07-21 | 9.50 | $9.42 | 454100 |
| 2025-07-18 | 9.52 | $9.48 | 383933 |
| 2025-07-17 | 9.55 | $9.54 | 340803 |
| 2025-07-16 | 9.56 | $9.53 | 301400 |
| 2025-07-15 | 9.58 | $9.52 | 330122 |
| 2025-07-14 | 9.60 | $9.60 | 298231 |
| 2025-07-11 | 9.61 | $9.61 | 215600 |
| 2025-07-10 | 9.63 | $9.68 | 414620 |
| 2025-07-09 | 9.62 | $9.68 | 220543 |
| 2025-07-08 | 9.62 | $9.64 | 330300 |
| 2025-07-07 | 9.63 | $9.64 | 295448 |
| 2025-07-03 | 9.64 | $9.76 | 787600 |
| 2025-07-02 | 9.63 | $9.74 | 307610 |
| 2025-07-01 | 9.62 | $9.75 | 413100 |
| 2025-06-30 | 9.61 | $9.72 | 575800 |
| 2025-06-27 | 9.61 | $9.68 | 916028 |
| 2025-06-26 | 9.61 | $9.74 | 459500 |
| 2025-06-25 | 9.60 | $9.72 | 273936 |
| 2025-06-24 | 9.59 | $9.72 | 236900 |
| 2025-06-23 | 9.59 | $9.65 | 287026 |
| 2025-06-20 | 9.59 | $9.62 | 316700 |
| 2025-06-18 | 9.61 | $9.63 | 257864 |
| 2025-06-17 | 9.63 | $9.66 | 202000 |
| 2025-06-16 | 9.65 | $9.66 | 220700 |
| 2025-06-13 | 9.67 | $9.78 | 199200 |
| 2025-06-12 | 9.67 | $9.82 | 384300 |
| 2025-06-11 | 9.67 | $9.66 | 321918 |
| 2025-06-10 | 9.70 | $9.54 | 315200 |
| 2025-06-09 | 9.76 | $9.50 | 255044 |
| 2025-06-06 | 9.84 | $9.60 | 296700 |
| 2025-06-05 | 9.91 | $9.70 | 162003 |
| 2025-06-04 | 9.97 | $9.84 | 137791 |
| 2025-06-03 | 10.02 | $9.85 | 158515 |
| 2025-06-02 | 10.07 | $9.90 | 125049 |
| 2025-05-30 | 10.12 | $10.09 | 233310 |
| 2025-05-29 | 10.14 | $10.04 | 317430 |
| 2025-05-28 | 10.17 | $9.96 | 210590 |
| 2025-05-27 | 10.22 | $9.98 | 525013 |
| 2025-05-23 | 10.28 | $10.34 | 591600 |
| 2025-05-22 | 10.28 | $10.22 | 110817 |
| 2025-05-21 | 10.30 | $10.15 | 163300 |
| 2025-05-20 | 10.33 | $10.17 | 340835 |
| 2025-05-19 | 10.37 | $10.02 | 1.6M |
| 2025-05-16 | 10.45 | $10.42 | 109816 |
| 2025-05-15 | 10.45 | $10.45 | 77027 |
| 2025-05-14 | 10.45 | $10.49 | 175649 |
| 2025-05-13 | 10.44 | $10.45 | 109140 |
| 2025-05-12 | 10.44 | $10.53 | 103100 |
| 2025-05-09 | 10.42 | $10.48 | 55513 |
| 2025-05-08 | 10.40 | $10.50 | 110700 |
| 2025-05-07 | 10.38 | $10.48 | 99144 |
| 2025-05-06 | 10.36 | $10.45 | 105200 |
| 2025-05-05 | 10.35 | $10.48 | 63541 |
| 2025-05-02 | 10.32 | $10.48 | 45723 |
| 2025-05-01 | 10.30 | $10.50 | 105632 |
| 2025-04-30 | 10.26 | $10.51 | 118400 |
| 2025-04-29 | 10.22 | $10.45 | 131507 |
| 2025-04-28 | 10.18 | $10.36 | 82816 |
| 2025-04-25 | 10.16 | $10.41 | 62200 |
| 2025-04-24 | 10.12 | $10.32 | 86600 |
| 2025-04-23 | 10.10 | $10.18 | 210400 |
| 2025-04-22 | 10.10 | $10.08 | 100100 |
| 2025-04-21 | 10.13 | $10.00 | 110400 |
| 2025-04-17 | 10.18 | $10.13 | 87800 |
| 2025-04-16 | 10.21 | $10.12 | 92400 |
| 2025-04-15 | 10.24 | $10.14 | 79700 |
| 2025-04-14 | 10.29 | $10.13 | 101441 |
| 2025-04-11 | 10.34 | $10.01 | 216216 |
| 2025-04-10 | 10.42 | $9.98 | 164427 |
| 2025-04-09 | 10.53 | $10.27 | 352431 |
| 2025-04-08 | 10.59 | $10.13 | 192900 |
| 2025-04-07 | 10.69 | $10.11 | 218347 |
| 2025-04-04 | 10.81 | $10.52 | 254506 |
| 2025-04-03 | 10.87 | $11.00 | 182034 |
| 2025-04-02 | 10.83 | $10.97 | 108116 |
| 2025-04-01 | 10.79 | $10.90 | 65900 |
| 2025-03-31 | 10.76 | $10.85 | 140020 |
| 2025-03-28 | 10.74 | $10.77 | 99000 |
| 2025-03-27 | 10.73 | $10.66 | 62411 |
| 2025-03-26 | 10.73 | $10.69 | 80945 |
| 2025-03-25 | 10.74 | $10.73 | 104100 |
| 2025-03-24 | 10.74 | $10.76 | 73800 |
| 2025-03-21 | 10.72 | $10.73 | 38100 |
| 2025-03-20 | 10.72 | $10.70 | 72900 |
| 2025-03-19 | 10.72 | $10.76 | 96628 |
| 2025-03-18 | 10.70 | $10.69 | 72600 |
| 2025-03-17 | 10.70 | $10.63 | 124000 |
| 2025-03-14 | 10.71 | $10.68 | 88700 |
| 2025-03-13 | 10.71 | $10.72 | 155012 |
| 2025-03-12 | 10.70 | $10.71 | 114500 |
| 2025-03-11 | 10.69 | $10.65 | 101300 |
| 2025-03-10 | 10.69 | $10.67 | 100600 |
| 2025-03-07 | 10.69 | $10.67 | 103540 |
| 2025-03-06 | 10.69 | $10.66 | 205600 |
| 2025-03-05 | 10.69 | $10.70 | 137000 |
| 2025-03-04 | 10.68 | $10.79 | 160000 |
| 2025-03-03 | 10.65 | $10.86 | 208903 |
| 2025-02-28 | 10.60 | $10.71 | 164300 |
| 2025-02-27 | 10.58 | $10.68 | 131912 |
| 2025-02-26 | 10.55 | $10.70 | 75000 |
| 2025-02-25 | 10.52 | $10.65 | 162100 |
| 2025-02-24 | 10.49 | $10.57 | 162000 |
| 2025-02-21 | 10.48 | $10.46 | 132233 |
| 2025-02-20 | 10.48 | $10.45 | 134843 |
| 2025-02-19 | 10.49 | $10.43 | 171400 |
| 2025-02-18 | 10.51 | $10.51 | 90000 |
| 2025-02-14 | 10.51 | $10.53 | 137838 |
| 2025-02-13 | 10.50 | $10.53 | 146705 |
| 2025-02-12 | 10.50 | $10.48 | 135603 |
| 2025-02-11 | 10.50 | $10.59 | 122546 |
| 2025-02-10 | 10.49 | $10.50 | 106500 |
| 2025-02-07 | 10.49 | $10.55 | 100701 |
| 2025-02-06 | 10.48 | $10.62 | 183700 |
| 2025-02-05 | 10.45 | $10.64 | 101040 |
| 2025-02-04 | 10.42 | $10.54 | 101000 |
| 2025-02-03 | 10.40 | $10.52 | 175909 |
| 2025-01-31 | 10.38 | $10.57 | 181755 |
| 2025-01-30 | 10.35 | $10.51 | 138800 |
| 2025-01-29 | 10.33 | $10.42 | 90945 |
| 2025-01-28 | 10.32 | $10.47 | 109100 |
| 2025-01-27 | 10.31 | $10.48 | 91748 |
| 2025-01-24 | 10.29 | $10.44 | 127241 |
| 2025-01-23 | 10.28 | $10.40 | 122236 |
| 2025-01-22 | 10.27 | $10.46 | 123300 |
| 2025-01-21 | 10.25 | $10.48 | 124018 |
| 2025-01-17 | 10.23 | $10.41 | 70137 |
| 2025-01-16 | 10.22 | $10.43 | 150014 |
| 2025-01-15 | 10.20 | $10.36 | 193700 |
| 2025-01-14 | 10.20 | $10.20 | 118439 |
| 2025-01-13 | 10.23 | $10.15 | 176626 |
| 2025-01-10 | 10.28 | $10.20 | 157300 |
| 2025-01-08 | 10.32 | $10.35 | 117926 |
| 2025-01-07 | 10.35 | $10.27 | 208700 |
| 2025-01-06 | 10.40 | $10.38 | 217700 |
| 2025-01-03 | 10.43 | $10.44 | 120224 |
| 2025-01-02 | 10.46 | $10.44 | 123848 |
| 2024-12-31 | 10.49 | $10.46 | 194745 |
| 2024-12-30 | 10.53 | $10.39 | 484900 |
| 2024-12-27 | 10.59 | $10.46 | 197034 |
| 2024-12-26 | 10.64 | $10.58 | 237800 |
| 2024-12-24 | 10.68 | $10.59 | 104900 |
| 2024-12-23 | 10.72 | $10.58 | 172500 |
| 2024-12-20 | 10.78 | $10.56 | 238800 |
| 2024-12-19 | 10.85 | $10.40 | 376900 |
| 2024-12-18 | 10.96 | $10.66 | 384741 |
| 2024-12-17 | 11.04 | $10.87 | 123700 |
| 2024-12-16 | 11.09 | $10.98 | 138000 |
| 2024-12-13 | 11.13 | $11.08 | 148502 |
| 2024-12-12 | 11.14 | $11.11 | 147310 |
| 2024-12-11 | 11.16 | $11.24 | 135200 |
| 2024-12-10 | 11.15 | $11.24 | 91528 |
| 2024-12-09 | 11.14 | $11.26 | 156122 |
| 2024-12-06 | 11.13 | $11.20 | 156800 |
| 2024-12-05 | 11.13 | $11.21 | 109049 |
| 2024-12-04 | 11.12 | $11.21 | 104442 |
| 2024-12-03 | 11.12 | $11.23 | 97119 |
| 2024-12-02 | 11.11 | $11.20 | 116200 |
| 2024-11-29 | 11.10 | $11.28 | 94340 |
| 2024-11-27 | 11.08 | $11.17 | 142000 |
| 2024-11-26 | 11.08 | $11.03 | 182520 |
| 2024-11-25 | 11.11 | $11.13 | 208400 |
| 2024-11-22 | 11.13 | $11.18 | 75000 |
| 2024-11-21 | 11.14 | $11.20 | 150300 |
| 2024-11-20 | 11.14 | $11.07 | 125200 |
| 2024-11-19 | 11.18 | $11.07 | 93806 |
| 2024-11-18 | 11.22 | $11.06 | 100000 |
| 2024-11-15 | 11.28 | $11.05 | 86831 |
| 2024-11-14 | 11.34 | $11.17 | 108000 |
| 2024-11-13 | 11.39 | $11.16 | 198200 |
| 2024-11-12 | 11.45 | $11.32 | 116448 |
| 2024-11-11 | 11.49 | $11.46 | 98604 |
| 2024-11-08 | 11.50 | $11.54 | 104900 |
| 2024-11-07 | 11.50 | $11.53 | 139100 |
| 2024-11-06 | 11.51 | $11.46 | 135600 |
| 2024-11-05 | 11.52 | $11.67 | 90300 |
| 2024-11-04 | 11.50 | $11.57 | 98243 |
| 2024-11-01 | 11.50 | $11.50 | 129400 |
| 2024-10-31 | 11.51 | $11.63 | 300500 |
| 2024-10-30 | 11.49 | $11.44 | 89621 |
| 2024-10-29 | 11.51 | $11.38 | 130447 |
| 2024-10-28 | 11.55 | $11.46 | 115449 |
| 2024-10-25 | 11.58 | $11.51 | 90417 |
| 2024-10-24 | 11.60 | $11.43 | 116220 |
| 2024-10-23 | 11.65 | $11.39 | 148127 |
| 2024-10-22 | 11.71 | $11.49 | 144643 |
| 2024-10-21 | 11.76 | $11.53 | 108521 |
| 2024-10-18 | 11.81 | $11.75 | 106000 |
| 2024-10-17 | 11.82 | $11.68 | 206200 |
| 2024-10-16 | 11.84 | $11.79 | 95615 |
| 2024-10-15 | 11.85 | $11.74 | 82109 |
| 2024-10-14 | 11.87 | $11.77 | 94500 |
| 2024-10-11 | 11.89 | $11.72 | 84803 |
| 2024-10-10 | 11.91 | $11.82 | 75700 |
| 2024-10-09 | 11.93 | $11.85 | 108230 |
| 2024-10-08 | 11.93 | $11.78 | 126302 |
| 2024-10-07 | 11.95 | $11.72 | 132402 |
| 2024-10-04 | 11.99 | $11.77 | 152000 |
| 2024-10-03 | 12.02 | $11.96 | 132700 |
| 2024-10-02 | 12.02 | $12.02 | 128400 |
| 2024-10-01 | 12.00 | $12.03 | 128200 |
| 2024-09-30 | 11.97 | $12.04 | 271000 |
| 2024-09-27 | 11.94 | $11.95 | 146000 |
| 2024-09-26 | 11.93 | $11.87 | 133400 |
| 2024-09-25 | 11.92 | $11.75 | 115914 |
| 2024-09-24 | 11.94 | $11.79 | 149200 |
| 2024-09-23 | 11.95 | $11.80 | 155444 |
| 2024-09-20 | 11.96 | $11.91 | 104941 |
| 2024-09-19 | 11.95 | $11.89 | 207743 |
| 2024-09-18 | 11.94 | $11.77 | 151700 |
| 2024-09-17 | 11.95 | $11.79 | 265307 |
| 2024-09-16 | 11.96 | $11.82 | 188613 |
| 2024-09-13 | 11.96 | $11.95 | 213000 |
| 2024-09-12 | 11.93 | $11.97 | 228938 |
| 2024-09-11 | 11.90 | $12.06 | 139214 |
| 2024-09-10 | 11.83 | $11.94 | 148039 |
| 2024-09-09 | 11.78 | $11.90 | 126800 |
| 2024-09-06 | 11.73 | $11.84 | 208600 |
| 2024-09-05 | 11.69 | $11.81 | 167416 |
| 2024-09-04 | 11.64 | $11.69 | 124100 |
| 2024-09-03 | 11.60 | $11.52 | 148400 |
| 2024-08-30 | 11.60 | $11.65 | 157700 |
| 2024-08-29 | 11.57 | $11.60 | 121943 |
| 2024-08-28 | 11.54 | $11.52 | 170614 |
| 2024-08-27 | 11.52 | $11.59 | 120044 |
| 2024-08-26 | 11.49 | $11.49 | 136500 |
| 2024-08-23 | 11.46 | $11.52 | 88800 |
| 2024-08-22 | 11.43 | $11.42 | 144100 |
| 2024-08-21 | 11.41 | $11.51 | 148347 |
| 2024-08-20 | 11.37 | $11.43 | 145417 |
| 2024-08-19 | 11.34 | $11.39 | 81000 |
| 2024-08-16 | 11.31 | $11.34 | 138229 |
| 2024-08-15 | 11.29 | $11.35 | 103900 |
| 2024-08-14 | 11.26 | $11.39 | 156328 |
| 2024-08-13 | 11.22 | $11.27 | 136227 |
| 2024-08-12 | 11.19 | $11.15 | 101519 |
| 2024-08-09 | 11.18 | $11.18 | 263621 |
| 2024-08-08 | 11.17 | $11.09 | 116411 |
| 2024-08-07 | 11.17 | $11.13 | 147343 |
| 2024-08-06 | 11.16 | $11.14 | 213600 |
| 2024-08-05 | 11.15 | $11.10 | 229120 |
| 2024-08-02 | 11.15 | $11.33 | 210513 |
| 2024-08-01 | 11.09 | $11.25 | 228500 |
| 2024-07-31 | 11.04 | $11.21 | 236900 |
| 2024-07-30 | 10.99 | $11.09 | 213900 |
| 2024-07-29 | 10.96 | $11.00 | 103037 |
| 2024-07-26 | 10.94 | $10.98 | 151700 |
| 2024-07-25 | 10.92 | $10.94 | 162626 |
| 2024-07-24 | 10.90 | $10.85 | 161000 |
| 2024-07-23 | 10.90 | $10.89 | 111000 |
| 2024-07-22 | 10.90 | $10.90 | 115000 |
| 2024-07-19 | 10.88 | $10.91 | 67722 |
| 2024-07-18 | 10.87 | $10.91 | 191849 |
| 2024-07-17 | 10.85 | $10.95 | 118900 |
| 2024-07-16 | 10.82 | $10.88 | 174708 |
| 2024-07-15 | 10.80 | $10.87 | 145000 |
| 2024-07-12 | 10.78 | $11.00 | 200500 |
| 2024-07-11 | 10.72 | $10.92 | 197300 |
| 2024-07-10 | 10.67 | $10.80 | 234400 |
| 2024-07-09 | 10.65 | $10.69 | 141900 |
| 2024-07-08 | 10.64 | $10.65 | 123000 |
| 2024-07-05 | 10.63 | $10.62 | 151700 |
| 2024-07-03 | 10.64 | $10.57 | 60539 |
| 2024-07-02 | 10.65 | $10.55 | 174513 |
| 2024-07-01 | 10.67 | $10.56 | 196610 |
| 2024-06-28 | 10.69 | $10.65 | 214725 |
| 2024-06-27 | 10.69 | $10.68 | 131100 |
| 2024-06-26 | 10.69 | $10.59 | 159700 |
| 2024-06-25 | 10.71 | $10.62 | 117400 |
| 2024-06-24 | 10.73 | $10.62 | 158800 |
| 2024-06-21 | 10.74 | $10.61 | 226033 |
| 2024-06-20 | 10.76 | $10.71 | 123007 |
| 2024-06-18 | 10.76 | $10.77 | 94800 |
| 2024-06-17 | 10.75 | $10.74 | 133036 |
| 2024-06-14 | 10.75 | $10.73 | 84242 |
| 2024-06-13 | 10.74 | $10.86 | 137900 |
| 2024-06-12 | 10.71 | $10.78 | 181800 |
| 2024-06-11 | 10.68 | $10.72 | 64932 |
| 2024-06-10 | 10.67 | $10.67 | 73002 |
| 2024-06-07 | 10.66 | $10.63 | 92000 |
| 2024-06-06 | 10.66 | $10.74 | 52600 |
| 2024-06-05 | 10.64 | $10.70 | 144135 |
| 2024-06-04 | 10.62 | $10.74 | 211521 |
| 2024-06-03 | 10.59 | $10.73 | 127946 |
| 2024-05-31 | 10.55 | $10.65 | 161400 |
| 2024-05-30 | 10.53 | $10.51 | 142239 |
| 2024-05-29 | 10.53 | $10.44 | 141327 |
| 2024-05-28 | 10.55 | $10.44 | 107600 |
| 2024-05-24 | 10.57 | $10.56 | 73800 |
| 2024-05-23 | 10.56 | $10.56 | 74300 |
| 2024-05-22 | 10.56 | $10.68 | 111831 |
| 2024-05-21 | 10.53 | $10.62 | 171200 |
| 2024-05-20 | 10.51 | $10.57 | 121600 |
| 2024-05-17 | 10.49 | $10.64 | 93831 |
| 2024-05-16 | 10.46 | $10.61 | 191310 |
| 2024-05-15 | 10.43 | $10.57 | 155700 |
| 2024-05-14 | 10.40 | $10.40 | 112000 |
| 2024-05-13 | 10.41 | $10.47 | 71222 |
| 2024-05-10 | 10.40 | $10.45 | 100926 |
| 2024-05-09 | 10.39 | $10.46 | 164700 |
| 2024-05-08 | 10.38 | $10.47 | 143230 |
| 2024-05-07 | 10.37 | $10.53 | 177025 |
| 2024-05-06 | 10.34 | $10.50 | 93307 |
| 2024-05-03 | 10.32 | $10.44 | 84600 |
| 2024-05-02 | 10.30 | $10.33 | 93000 |
| 2024-05-01 | 10.31 | $10.37 | 106300 |
| 2024-04-30 | 10.31 | $10.31 | 130825 |
| 2024-04-29 | 10.32 | $10.32 | 109822 |
| 2024-04-26 | 10.33 | $10.32 | 102300 |
| 2024-04-25 | 10.35 | $10.23 | 132010 |
| 2024-04-24 | 10.38 | $10.38 | 108142 |
| 2024-04-23 | 10.40 | $10.44 | 116444 |
| 2024-04-22 | 10.40 | $10.40 | 93822 |
| 2024-04-19 | 10.41 | $10.31 | 79400 |
| 2024-04-18 | 10.44 | $10.30 | 84143 |
| 2024-04-17 | 10.48 | $10.31 | 176800 |
| 2024-04-16 | 10.53 | $10.28 | 149327 |
| 2024-04-15 | 10.58 | $10.30 | 187300 |
| 2024-04-12 | 10.65 | $10.45 | 179800 |
| 2024-04-11 | 10.69 | $10.54 | 150300 |
| 2024-04-10 | 10.72 | $10.59 | 212600 |
| 2024-04-09 | 10.75 | $10.72 | 117200 |
| 2024-04-08 | 10.75 | $10.68 | 108500 |
| 2024-04-05 | 10.76 | $10.75 | 166400 |
| 2024-04-04 | 10.75 | $10.77 | 181514 |
| 2024-04-03 | 10.75 | $10.73 | 186100 |
| 2024-04-02 | 10.74 | $10.74 | 146600 |
| 2024-04-01 | 10.74 | $10.75 | 215200 |
| 2024-03-28 | 10.73 | $10.80 | 442904 |
| 2024-03-27 | 10.71 | $10.79 | 189217 |
| 2024-03-26 | 10.69 | $10.75 | 95200 |
| 2024-03-25 | 10.68 | $10.73 | 154344 |
| 2024-03-22 | 10.66 | $10.71 | 151200 |
| 2024-03-21 | 10.65 | $10.69 | 145500 |
| 2024-03-20 | 10.64 | $10.67 | 200600 |
| 2024-03-19 | 10.63 | $10.67 | 146800 |
| 2024-03-18 | 10.63 | $10.62 | 179000 |
| 2024-03-15 | 10.63 | $10.63 | 130255 |
| 2024-03-14 | 10.62 | $10.60 | 102700 |
| 2024-03-13 | 10.63 | $10.77 | 142036 |
| 2024-03-12 | 10.60 | $10.80 | 188604 |
| 2024-03-11 | 10.56 | $10.71 | 126441 |
| 2024-03-08 | 10.53 | $10.69 | 176528 |
| 2024-03-07 | 10.50 | $10.65 | 202500 |
| 2024-03-06 | 10.47 | $10.65 | 256124 |
| 2024-03-05 | 10.44 | $10.55 | 149842 |
| 2024-03-04 | 10.43 | $10.47 | 136916 |
| 2024-03-01 | 10.43 | $10.51 | 267110 |
| 2024-02-29 | 10.42 | $10.48 | 300746 |
| 2024-02-28 | 10.42 | $10.45 | 191600 |
| 2024-02-27 | 10.43 | $10.39 | 155304 |
| 2024-02-26 | 10.45 | $10.38 | 123235 |
| 2024-02-23 | 10.48 | $10.43 | 192300 |
| 2024-02-22 | 10.50 | $10.39 | 154700 |
| 2024-02-21 | 10.54 | $10.37 | 147117 |
| 2024-02-20 | 10.59 | $10.41 | 134600 |
| 2024-02-16 | 10.63 | $10.37 | 144020 |
| 2024-02-15 | 10.69 | $10.39 | 323100 |
| 2024-02-14 | 10.76 | $10.41 | 347400 |
| 2024-02-13 | 10.84 | $10.52 | 617632 |
| 2024-02-12 | 10.90 | $10.86 | 287744 |
| 2024-02-09 | 10.90 | $10.82 | 184500 |
| 2024-02-08 | 10.91 | $10.88 | 130600 |
| 2024-02-07 | 10.91 | $10.94 | 138300 |
| 2024-02-06 | 10.90 | $10.93 | 245700 |
| 2024-02-05 | 10.88 | $10.85 | 223047 |
| 2024-02-02 | 10.88 | $10.92 | 138000 |
| 2024-02-01 | 10.86 | $11.00 | 188013 |
| 2024-01-31 | 10.82 | $10.95 | 162900 |
| 2024-01-30 | 10.79 | $10.89 | 190048 |
| 2024-01-29 | 10.76 | $10.84 | 196100 |
| 2024-01-26 | 10.74 | $10.72 | 121443 |
| 2024-01-25 | 10.75 | $10.77 | 193305 |
| 2024-01-24 | 10.74 | $10.68 | 122439 |
| 2024-01-23 | 10.75 | $10.66 | 107400 |
| 2024-01-22 | 10.76 | $10.64 | 165900 |
| 2024-01-19 | 10.78 | $10.53 | 254600 |
| 2024-01-18 | 10.83 | $10.54 | 177000 |
| 2024-01-17 | 10.88 | $10.61 | 202642 |
| 2024-01-16 | 10.93 | $10.67 | 210020 |
| 2024-01-12 | 10.96 | $10.80 | 150000 |
| 2024-01-11 | 10.98 | $10.81 | 167000 |
| 2024-01-10 | 11.00 | $10.90 | 194416 |
| 2024-01-09 | 11.00 | $10.91 | 135539 |
| 2024-01-08 | 10.99 | $10.91 | 129100 |
| 2024-01-05 | 10.99 | $10.89 | 243313 |
| 2024-01-04 | 10.98 | $10.80 | 158200 |
| 2024-01-03 | 11.00 | $10.84 | 125202 |
| 2024-01-02 | 11.00 | $10.82 | 329332 |
| 2023-12-29 | 11.01 | $10.91 | 179600 |
| 2023-12-28 | 11.00 | $10.96 | 152822 |
| 2023-12-27 | 10.98 | $10.97 | 233441 |
| 2023-12-26 | 10.95 | $10.85 | 115802 |
| 2023-12-22 | 10.93 | $10.86 | 158523 |
| 2023-12-21 | 10.91 | $10.90 | 182103 |
| 2023-12-20 | 10.88 | $10.83 | 290419 |
| 2023-12-19 | 10.86 | $10.84 | 291332 |
| 2023-12-18 | 10.83 | $10.87 | 231000 |
| 2023-12-15 | 10.78 | $10.84 | 221808 |
| 2023-12-14 | 10.73 | $10.91 | 322230 |
| 2023-12-13 | 10.66 | $10.75 | 275907 |
| 2023-12-12 | 10.61 | $10.57 | 150200 |
| 2023-12-11 | 10.59 | $10.56 | 163548 |
| 2023-12-08 | 10.56 | $10.57 | 189846 |
| 2023-12-07 | 10.53 | $10.62 | 226304 |
| 2023-12-06 | 10.48 | $10.63 | 152700 |
| 2023-12-05 | 10.42 | $10.57 | 233108 |
| 2023-12-04 | 10.36 | $10.40 | 206140 |
| 2023-12-01 | 10.32 | $10.48 | 208907 |
| 2023-11-30 | 10.26 | $10.34 | 258300 |
| 2023-11-29 | 10.21 | $10.30 | 165700 |
| 2023-11-28 | 10.17 | $10.23 | 194415 |
| 2023-11-27 | 10.13 | $10.24 | 200500 |
| 2023-11-24 | 10.09 | $10.18 | 71800 |
| 2023-11-22 | 10.05 | $10.20 | 186200 |
| 2023-11-21 | 9.99 | $10.22 | 235371 |
| 2023-11-20 | 9.92 | $10.14 | 323400 |
| 2023-11-17 | 9.86 | $10.15 | 379900 |
| 2023-11-16 | 9.79 | $10.13 | 281126 |
| 2023-11-15 | 9.71 | $10.03 | 370216 |
| 2023-11-14 | 9.63 | $9.95 | 429800 |
| 2023-11-13 | 9.56 | $9.73 | 136000 |
| 2023-11-10 | 9.52 | $9.76 | 150439 |
| 2023-11-09 | 9.47 | $9.66 | 176708 |
| 2023-11-08 | 9.44 | $9.74 | 169400 |
| 2023-11-07 | 9.38 | $9.72 | 135123 |
| 2023-11-06 | 9.32 | $9.61 | 214124 |
| 2023-11-03 | 9.27 | $9.69 | 257721 |
| 2023-11-02 | 9.20 | $9.62 | 238625 |
| 2023-11-01 | 9.14 | $9.36 | 230232 |
| 2023-10-31 | 9.11 | $9.23 | 219600 |
| 2023-10-30 | 9.12 | $9.21 | 140105 |
| 2023-10-27 | 9.13 | $9.20 | 157223 |
| 2023-10-26 | 9.14 | $9.18 | 206006 |
| 2023-10-25 | 9.17 | $9.14 | 131415 |
| 2023-10-24 | 9.21 | $9.20 | 145107 |
| 2023-10-23 | 9.24 | $9.14 | 202309 |
| 2023-10-20 | 9.29 | $9.18 | 112600 |
| 2023-10-19 | 9.35 | $9.20 | 143314 |
| 2023-10-18 | 9.41 | $9.33 | 194035 |
| 2023-10-17 | 9.45 | $9.32 | 262400 |
| 2023-10-16 | 9.50 | $9.49 | 176600 |
| 2023-10-13 | 9.53 | $9.51 | 205300 |
| 2023-10-12 | 9.56 | $9.51 | 210500 |
| 2023-10-11 | 9.60 | $9.75 | 151812 |
| 2023-10-10 | 9.59 | $9.55 | 172630 |
| 2023-10-09 | 9.62 | $9.59 | 119300 |
| 2023-10-06 | 9.66 | $9.52 | 348113 |
| 2023-10-05 | 9.71 | $9.61 | 209910 |
| 2023-10-04 | 9.76 | $9.62 | 152700 |
| 2023-10-03 | 9.81 | $9.58 | 225600 |
| 2023-10-02 | 9.88 | $9.76 | 229605 |
| 2023-09-29 | 9.92 | $9.94 | 341547 |
| 2023-09-28 | 9.93 | $9.89 | 181633 |
| 2023-09-27 | 9.96 | $9.85 | 160600 |
| 2023-09-26 | 10.00 | $9.91 | 127100 |
| 2023-09-25 | 10.04 | $9.93 | 145900 |
| 2023-09-22 | 10.07 | $10.02 | 141373 |
| 2023-09-21 | 10.10 | $10.01 | 155800 |
| 2023-09-20 | 10.13 | $10.13 | 68839 |
| 2023-09-19 | 10.14 | $10.12 | 78021 |
| 2023-09-18 | 10.16 | $10.13 | 89209 |
| 2023-09-15 | 10.18 | $10.16 | 87900 |
| 2023-09-14 | 10.19 | $10.18 | 137212 |
| 2023-09-13 | 10.20 | $10.26 | 125200 |
| 2023-09-12 | 10.20 | $10.19 | 77000 |
| 2023-09-11 | 10.22 | $10.24 | 123700 |
| 2023-09-08 | 10.22 | $10.23 | 95600 |
| 2023-09-07 | 10.23 | $10.24 | 81300 |
| 2023-09-06 | 10.25 | $10.25 | 80501 |
| 2023-09-05 | 10.26 | $10.23 | 84800 |
| 2023-09-01 | 10.28 | $10.38 | 184100 |
| 2023-08-31 | 10.26 | $10.37 | 157307 |
| 2023-08-30 | 10.26 | $10.36 | 93148 |
| 2023-08-29 | 10.25 | $10.33 | 145101 |
| 2023-08-28 | 10.25 | $10.29 | 114113 |
| 2023-08-25 | 10.25 | $10.24 | 107900 |
| 2023-08-24 | 10.27 | $10.20 | 166900 |
| 2023-08-23 | 10.30 | $10.33 | 149200 |
| 2023-08-22 | 10.32 | $10.19 | 191122 |
| 2023-08-21 | 10.36 | $10.17 | 84500 |
| 2023-08-18 | 10.41 | $10.30 | 95400 |
| 2023-08-17 | 10.45 | $10.28 | 200600 |
| 2023-08-16 | 10.49 | $10.32 | 104700 |
| 2023-08-15 | 10.54 | $10.36 | 134939 |
| 2023-08-14 | 10.59 | $10.41 | 215120 |
| 2023-08-11 | 10.63 | $10.59 | 210107 |
| 2023-08-10 | 10.64 | $10.59 | 115400 |
| 2023-08-09 | 10.66 | $10.66 | 88300 |
| 2023-08-08 | 10.66 | $10.65 | 138700 |
| 2023-08-07 | 10.66 | $10.64 | 161342 |
| 2023-08-04 | 10.67 | $10.61 | 159400 |
| 2023-08-03 | 10.68 | $10.42 | 180923 |
| 2023-08-02 | 10.74 | $10.58 | 210700 |
| 2023-08-01 | 10.77 | $10.66 | 196600 |
| 2023-07-31 | 10.80 | $10.81 | 209400 |
| 2023-07-28 | 10.79 | $10.80 | 113100 |
| 2023-07-27 | 10.78 | $10.70 | 183900 |
| 2023-07-26 | 10.79 | $10.78 | 162200 |
| 2023-07-25 | 10.79 | $10.76 | 109510 |
| 2023-07-24 | 10.79 | $10.74 | 138400 |
| 2023-07-21 | 10.80 | $10.78 | 199236 |
| 2023-07-20 | 10.80 | $10.78 | 189200 |
| 2023-07-19 | 10.80 | $10.88 | 186522 |
| 2023-07-18 | 10.77 | $10.75 | 134947 |
| 2023-07-17 | 10.77 | $10.81 | 142700 |
| 2023-07-14 | 10.76 | $10.90 | 179700 |
| 2023-07-13 | 10.72 | $10.81 | 132720 |
| 2023-07-12 | 10.70 | $10.77 | 142300 |
| 2023-07-11 | 10.68 | $10.70 | 134720 |
| 2023-07-10 | 10.67 | $10.67 | 103200 |
| 2023-07-07 | 10.67 | $10.59 | 121100 |
| 2023-07-06 | 10.69 | $10.58 | 130600 |
| 2023-07-05 | 10.71 | $10.72 | 140649 |
| 2023-07-03 | 10.70 | $10.76 | 111900 |
| 2023-06-30 | 10.69 | $10.64 | 208029 |
| 2023-06-29 | 10.69 | $10.59 | 210125 |
| 2023-06-28 | 10.71 | $10.73 | 118400 |
| 2023-06-27 | 10.70 | $10.71 | 157317 |
| 2023-06-26 | 10.70 | $10.72 | 100620 |
| 2023-06-23 | 10.69 | $10.69 | 117900 |
| 2023-06-22 | 10.68 | $10.70 | 100000 |
| 2023-06-21 | 10.68 | $10.80 | 127144 |
| 2023-06-20 | 10.65 | $10.77 | 137038 |
| 2023-06-16 | 10.62 | $10.75 | 102300 |
| 2023-06-15 | 10.59 | $10.82 | 178100 |
| 2023-06-14 | 10.54 | $10.71 | 590713 |
| 2023-06-13 | 10.51 | $10.60 | 199000 |
| 2023-06-12 | 10.49 | $10.69 | 159821 |
| 2023-06-09 | 10.45 | $10.58 | 140303 |
| 2023-06-08 | 10.44 | $10.62 | 78600 |
| 2023-06-07 | 10.41 | $10.57 | 240836 |
| 2023-06-06 | 10.38 | $10.54 | 164527 |
| 2023-06-05 | 10.36 | $10.36 | 237166 |
| 2023-06-02 | 10.38 | $10.47 | 192209 |
| 2023-06-01 | 10.37 | $10.56 | 137535 |
| 2023-05-31 | 10.35 | $10.59 | 187245 |
| 2023-05-30 | 10.32 | $10.38 | 178442 |
| 2023-05-26 | 10.32 | $10.25 | 114400 |
| 2023-05-25 | 10.36 | $10.21 | 227728 |
| 2023-05-24 | 10.41 | $10.33 | 175402 |
| 2023-05-23 | 10.45 | $10.33 | 125315 |
| 2023-05-22 | 10.49 | $10.34 | 128800 |
| 2023-05-19 | 10.54 | $10.29 | 158621 |
| 2023-05-18 | 10.61 | $10.35 | 149200 |
| 2023-05-17 | 10.67 | $10.34 | 233400 |
| 2023-05-16 | 10.75 | $10.39 | 304505 |
| 2023-05-15 | 10.84 | $10.54 | 182549 |
| 2023-05-12 | 10.90 | $10.59 | 460127 |
| 2023-05-11 | 10.96 | $10.91 | 251002 |
| 2023-05-10 | 10.97 | $10.93 | 182800 |
| 2023-05-09 | 10.97 | $10.89 | 196400 |
| 2023-05-08 | 10.98 | $11.02 | 155300 |
| 2023-05-05 | 10.97 | $11.05 | 140400 |
| 2023-05-04 | 10.95 | $11.06 | 161800 |
| 2023-05-03 | 10.92 | $10.96 | 158409 |
| 2023-05-02 | 10.90 | $10.87 | 147700 |
| 2023-05-01 | 10.91 | $10.88 | 173300 |
| 2023-04-28 | 10.91 | $10.97 | 149600 |
| 2023-04-27 | 10.89 | $10.97 | 194900 |
| 2023-04-26 | 10.87 | $11.05 | 363911 |
| 2023-04-25 | 10.82 | $10.87 | 105300 |
| 2023-04-24 | 10.81 | $10.77 | 147600 |
| 2023-04-21 | 10.82 | $10.78 | 63100 |
| 2023-04-20 | 10.83 | $10.81 | 117721 |
| 2023-04-19 | 10.83 | $10.78 | 140300 |
| 2023-04-18 | 10.84 | $10.74 | 131205 |
| 2023-04-17 | 10.86 | $10.75 | 129303 |
| 2023-04-14 | 10.88 | $10.89 | 90100 |
| 2023-04-13 | 10.88 | $11.01 | 117400 |
| 2023-04-12 | 10.84 | $10.97 | 104900 |
| 2023-04-11 | 10.81 | $10.93 | 162844 |
| 2023-04-10 | 10.79 | $10.91 | 116645 |
| 2023-04-06 | 10.76 | $10.83 | 210000 |
| 2023-04-05 | 10.75 | $10.90 | 167223 |
| 2023-04-04 | 10.72 | $10.90 | 220000 |
| 2023-04-03 | 10.68 | $10.94 | 135529 |
| 2023-03-31 | 10.63 | $10.84 | 277500 |
| 2023-03-30 | 10.60 | $10.73 | 103500 |
| 2023-03-29 | 10.58 | $10.70 | 116200 |
| 2023-03-28 | 10.57 | $10.65 | 114300 |
| 2023-03-27 | 10.56 | $10.67 | 116500 |
| 2023-03-24 | 10.55 | $10.66 | 105500 |
| 2023-03-23 | 10.55 | $10.65 | 203800 |
| 2023-03-22 | 10.54 | $10.63 | 120737 |
| 2023-03-21 | 10.54 | $10.54 | 126100 |
| 2023-03-20 | 10.56 | $10.63 | 109549 |
| 2023-03-17 | 10.56 | $10.67 | 96900 |
| 2023-03-16 | 10.56 | $10.51 | 96942 |
| 2023-03-15 | 10.59 | $10.62 | 138400 |
| 2023-03-14 | 10.60 | $10.56 | 137300 |
| 2023-03-13 | 10.63 | $10.65 | 185327 |
| 2023-03-10 | 10.65 | $10.58 | 174500 |
| 2023-03-09 | 10.69 | $10.51 | 199336 |
| 2023-03-08 | 10.74 | $10.61 | 171858 |
| 2023-03-07 | 10.79 | $10.76 | 141500 |
| 2023-03-06 | 10.81 | $10.81 | 80911 |
| 2023-03-03 | 10.83 | $10.78 | 109908 |
| 2023-03-02 | 10.85 | $10.68 | 121227 |
| 2023-03-01 | 10.90 | $10.74 | 153100 |
| 2023-02-28 | 10.95 | $10.88 | 170701 |
| 2023-02-27 | 10.98 | $10.88 | 126000 |
| 2023-02-24 | 11.01 | $10.76 | 78600 |
| 2023-02-23 | 11.07 | $10.79 | 126900 |
| 2023-02-22 | 11.13 | $10.73 | 216200 |
| 2023-02-21 | 11.22 | $10.84 | 166000 |
| 2023-02-17 | 11.30 | $11.01 | 158400 |
| 2023-02-16 | 11.36 | $11.04 | 122500 |
| 2023-02-15 | 11.42 | $11.15 | 106900 |
| 2023-02-14 | 11.46 | $11.20 | 145000 |
| 2023-02-13 | 11.50 | $11.34 | 121200 |
| 2023-02-10 | 11.52 | $11.38 | 53100 |
| 2023-02-09 | 11.53 | $11.43 | 140340 |
| 2023-02-08 | 11.53 | $11.43 | 122000 |
| 2023-02-07 | 11.53 | $11.54 | 198900 |
| 2023-02-06 | 11.50 | $11.56 | 228900 |
| 2023-02-03 | 11.46 | $11.61 | 244822 |
| 2023-02-02 | 11.41 | $11.68 | 246836 |
| 2023-02-01 | 11.33 | $11.53 | 229300 |
| 2023-01-31 | 11.27 | $11.43 | 321844 |
| 2023-01-30 | 11.23 | $11.24 | 223100 |
| 2023-01-27 | 11.21 | $11.20 | 228205 |
| 2023-01-26 | 11.20 | $11.09 | 228400 |
| 2023-01-25 | 11.21 | $11.04 | 344706 |
| 2023-01-24 | 11.23 | $11.08 | 429835 |
| 2023-01-23 | 11.24 | $11.20 | 207740 |
| 2023-01-20 | 11.23 | $11.33 | 584400 |
| 2023-01-19 | 11.19 | $11.33 | 255600 |
| 2023-01-18 | 11.15 | $11.34 | 248900 |
| 2023-01-17 | 11.09 | $11.19 | 238019 |
| 2023-01-13 | 11.05 | $11.17 | 204900 |
| 2023-01-12 | 11.02 | $11.25 | 152100 |
| 2023-01-11 | 10.96 | $11.22 | 245138 |
| 2023-01-10 | 10.89 | $11.12 | 146300 |
| 2023-01-09 | 10.84 | $11.18 | 187400 |
| 2023-01-06 | 10.76 | $11.09 | 120200 |
| 2023-01-05 | 10.69 | $10.85 | 170447 |
| 2023-01-04 | 10.67 | $10.79 | 112839 |
| 2023-01-03 | 10.64 | $10.60 | 190138 |
| 2022-12-30 | 10.66 | $10.38 | 193117 |
| 2022-12-29 | 10.73 | $10.41 | 272713 |
| 2022-12-28 | 10.80 | $10.35 | 335242 |
| 2022-12-27 | 10.89 | $10.42 | 319418 |
| 2022-12-23 | 10.98 | $10.79 | 158900 |
| 2022-12-22 | 11.02 | $10.76 | 362500 |
| 2022-12-21 | 11.06 | $10.70 | 339200 |
| 2022-12-20 | 11.12 | $10.83 | 341100 |
| 2022-12-19 | 11.16 | $10.95 | 177900 |
| 2022-12-16 | 11.18 | $11.17 | 193422 |
| 2022-12-15 | 11.16 | $11.17 | 225300 |
| 2022-12-14 | 11.13 | $11.13 | 245000 |
| 2022-12-13 | 11.10 | $11.03 | 239500 |
| 2022-12-12 | 11.09 | $10.82 | 210300 |
| 2022-12-09 | 11.13 | $10.84 | 281102 |
| 2022-12-08 | 11.16 | $11.18 | 159238 |
| 2022-12-07 | 11.12 | $11.17 | 178225 |
| 2022-12-06 | 11.08 | $11.02 | 186600 |
| 2022-12-05 | 11.06 | $11.13 | 203900 |
| 2022-12-02 | 11.02 | $11.13 | 164500 |
| 2022-12-01 | 10.96 | $11.15 | 147032 |
| 2022-11-30 | 10.89 | $11.00 | 188200 |
| 2022-11-29 | 10.84 | $10.98 | 176103 |
| 2022-11-28 | 10.78 | $10.94 | 172035 |
| 2022-11-25 | 10.73 | $10.98 | 81000 |
| 2022-11-23 | 10.65 | $10.85 | 191028 |
| 2022-11-22 | 10.59 | $10.86 | 248510 |
| 2022-11-21 | 10.51 | $10.70 | 237600 |
| 2022-11-18 | 10.46 | $10.60 | 153513 |
| 2022-11-17 | 10.42 | $10.70 | 179900 |
| 2022-11-16 | 10.35 | $10.67 | 119600 |
| 2022-11-15 | 10.27 | $10.52 | 188620 |
| 2022-11-14 | 10.21 | $10.19 | 172047 |
| 2022-11-11 | 10.22 | $10.51 | 177600 |
| 2022-11-10 | 10.15 | $10.60 | 362237 |
| 2022-11-09 | 10.06 | $10.16 | 176300 |
| 2022-11-08 | 10.04 | $10.20 | 103200 |
| 2022-11-07 | 10.02 | $10.21 | 123500 |
| 2022-11-04 | 9.99 | $10.30 | 159700 |
| 2022-11-03 | 9.93 | $10.32 | 123312 |
| 2022-11-02 | 9.86 | $10.29 | 151531 |
| 2022-11-01 | 9.79 | $10.20 | 158618 |
| 2022-10-31 | 9.73 | $10.07 | 220400 |
| 2022-10-28 | 9.69 | $9.95 | 170400 |
| 2022-10-27 | 9.66 | $10.09 | 220300 |
| 2022-10-26 | 9.61 | $9.95 | 142732 |
| 2022-10-25 | 9.58 | $9.85 | 227900 |
| 2022-10-24 | 9.56 | $9.70 | 174514 |
| 2022-10-21 | 9.58 | $9.59 | 140200 |
| 2022-10-20 | 9.63 | $9.56 | 192526 |
| 2022-10-19 | 9.69 | $9.70 | 156813 |
| 2022-10-18 | 9.73 | $9.79 | 98542 |
| 2022-10-17 | 9.77 | $9.69 | 156339 |
| 2022-10-14 | 9.83 | $9.67 | 227500 |
| 2022-10-13 | 9.91 | $9.75 | 284900 |
| 2022-10-12 | 9.99 | $10.04 | 204337 |
| 2022-10-11 | 10.03 | $10.05 | 361562 |
| 2022-10-10 | 10.07 | $9.99 | 162320 |
| 2022-10-07 | 10.13 | $10.16 | 128300 |
| 2022-10-06 | 10.16 | $10.40 | 94700 |
| 2022-10-05 | 10.16 | $10.44 | 177523 |
| 2022-10-04 | 10.14 | $10.34 | 116000 |
| 2022-10-03 | 10.15 | $10.20 | 143300 |
| 2022-09-30 | 10.19 | $10.00 | 489500 |
| 2022-09-29 | 10.29 | $10.23 | 165906 |
| 2022-09-28 | 10.35 | $10.30 | 227300 |
| 2022-09-27 | 10.41 | $10.13 | 219113 |
| 2022-09-26 | 10.51 | $10.15 | 169200 |
| 2022-09-23 | 10.64 | $10.31 | 203130 |
| 2022-09-22 | 10.75 | $10.52 | 162600 |
| 2022-09-21 | 10.84 | $10.64 | 189033 |
| 2022-09-20 | 10.91 | $10.58 | 183046 |
| 2022-09-19 | 11.02 | $10.84 | 62500 |
| 2022-09-16 | 11.08 | $10.90 | 111516 |
| 2022-09-15 | 11.15 | $10.87 | 116100 |
| 2022-09-14 | 11.24 | $11.06 | 125800 |
| 2022-09-13 | 11.30 | $11.24 | 124500 |
| 2022-09-12 | 11.33 | $11.36 | 120207 |
| 2022-09-09 | 11.34 | $11.14 | 147300 |
| 2022-09-08 | 11.40 | $11.25 | 202537 |
| 2022-09-07 | 11.46 | $11.24 | 113800 |
| 2022-09-06 | 11.52 | $11.25 | 200542 |
| 2022-09-02 | 11.59 | $11.57 | 97230 |
| 2022-09-01 | 11.61 | $11.49 | 130900 |
| 2022-08-31 | 11.64 | $11.72 | 127100 |
| 2022-08-30 | 11.63 | $11.64 | 147500 |
| 2022-08-29 | 11.64 | $11.54 | 120400 |
| 2022-08-26 | 11.68 | $11.52 | 88300 |
| 2022-08-25 | 11.72 | $11.51 | 94040 |
| 2022-08-24 | 11.77 | $11.45 | 114830 |
| 2022-08-23 | 11.85 | $11.46 | 142707 |
| 2022-08-22 | 11.93 | $11.52 | 88520 |
| 2022-08-19 | 12.01 | $11.53 | 116800 |
| 2022-08-18 | 12.11 | $11.74 | 122832 |
| 2022-08-17 | 12.17 | $11.72 | 145444 |
| 2022-08-16 | 12.25 | $11.94 | 204200 |
| 2022-08-15 | 12.30 | $12.05 | 156500 |
| 2022-08-12 | 12.33 | $12.25 | 72424 |
| 2022-08-11 | 12.32 | $12.26 | 107800 |
| 2022-08-10 | 12.30 | $12.40 | 97800 |
| 2022-08-09 | 12.25 | $12.28 | 159814 |
| 2022-08-08 | 12.22 | $12.23 | 142116 |
| 2022-08-05 | 12.19 | $11.88 | 158830 |
| 2022-08-04 | 12.22 | $12.20 | 121600 |
| 2022-08-03 | 12.20 | $12.26 | 202459 |
| 2022-08-02 | 12.15 | $12.26 | 118200 |
| 2022-08-01 | 12.10 | $12.37 | 207400 |
| 2022-07-29 | 12.01 | $12.28 | 141400 |
| 2022-07-28 | 11.93 | $12.20 | 121604 |
| 2022-07-27 | 11.85 | $12.18 | 153400 |
| 2022-07-26 | 11.77 | $12.03 | 75000 |
| 2022-07-25 | 11.69 | $11.90 | 92800 |
| 2022-07-22 | 11.64 | $11.91 | 103521 |
| 2022-07-21 | 11.57 | $11.79 | 100200 |
| 2022-07-20 | 11.51 | $11.89 | 155100 |
| 2022-07-19 | 11.43 | $11.55 | 128037 |
| 2022-07-18 | 11.40 | $11.45 | 99506 |
| 2022-07-15 | 11.39 | $11.47 | 571143 |
| 2022-07-14 | 11.37 | $11.45 | 144212 |
| 2022-07-13 | 11.36 | $11.45 | 137300 |
| 2022-07-12 | 11.34 | $11.58 | 146700 |
| 2022-07-11 | 11.29 | $11.52 | 173708 |
| 2022-07-08 | 11.25 | $11.29 | 118200 |
| 2022-07-07 | 11.25 | $11.48 | 96800 |
| 2022-07-06 | 11.21 | $11.60 | 171100 |
| 2022-07-05 | 11.14 | $11.59 | 132700 |
| 2022-07-01 | 11.06 | $11.47 | 117707 |
| 2022-06-30 | 10.99 | $11.32 | 373523 |
| 2022-06-29 | 10.95 | $11.02 | 252032 |
| 2022-06-28 | 10.97 | $11.13 | 319800 |
| 2022-06-27 | 10.96 | $11.22 | 166200 |
| 2022-06-24 | 10.94 | $11.26 | 184354 |
| 2022-06-23 | 10.90 | $11.21 | 269632 |
| 2022-06-22 | 10.88 | $10.90 | 198531 |
| 2022-06-21 | 10.91 | $10.80 | 539320 |
| 2022-06-17 | 10.98 | $10.62 | 223240 |
| 2022-06-16 | 11.10 | $10.52 | 783038 |
| 2022-06-15 | 11.25 | $10.68 | 859200 |
| 2022-06-14 | 11.40 | $10.73 | 622000 |
| 2022-06-13 | 11.57 | $11.44 | 256900 |
| 2022-06-10 | 11.61 | $11.53 | 142300 |
| 2022-06-09 | 11.64 | $11.73 | 149936 |
| 2022-06-08 | 11.64 | $11.74 | 110100 |
| 2022-06-07 | 11.63 | $11.85 | 139346 |
| 2022-06-06 | 11.60 | $11.74 | 151100 |
| 2022-06-03 | 11.59 | $11.80 | 129700 |
| 2022-06-02 | 11.57 | $11.86 | 204800 |
| 2022-06-01 | 11.53 | $11.70 | 142247 |
| 2022-05-31 | 11.52 | $11.82 | 198300 |
| 2022-05-27 | 11.48 | $11.93 | 184200 |
| 2022-05-26 | 11.42 | $11.67 | 287800 |
| 2022-05-25 | 11.40 | $11.60 | 315540 |
| 2022-05-24 | 11.40 | $11.48 | 178104 |
| 2022-05-23 | 11.42 | $11.45 | 161800 |
| 2022-05-20 | 11.46 | $11.47 | 143200 |
| 2022-05-19 | 11.50 | $11.41 | 257029 |
| 2022-05-18 | 11.56 | $11.49 | 144300 |
| 2022-05-17 | 11.61 | $11.48 | 232800 |
| 2022-05-16 | 11.68 | $11.53 | 170103 |
| 2022-05-13 | 11.75 | $11.59 | 170826 |
| 2022-05-12 | 11.82 | $11.81 | 134508 |
| 2022-05-11 | 11.86 | $11.83 | 154700 |
| 2022-05-10 | 11.90 | $11.72 | 167427 |
| 2022-05-09 | 11.97 | $11.74 | 163100 |
| 2022-05-06 | 12.05 | $11.86 | 152510 |
| 2022-05-05 | 12.12 | $11.99 | 196823 |
| 2022-05-04 | 12.18 | $12.21 | 194138 |
| 2022-05-03 | 12.20 | $12.15 | 111100 |
| 2022-05-02 | 12.23 | $12.16 | 187600 |
| 2022-04-29 | 12.27 | $12.28 | 189210 |
| 2022-04-28 | 12.30 | $12.43 | 127708 |
| 2022-04-27 | 12.30 | $12.33 | 116900 |
| 2022-04-26 | 12.32 | $12.34 | 97500 |
| 2022-04-25 | 12.34 | $12.30 | 91501 |
| 2022-04-22 | 12.38 | $12.34 | 78937 |
| 2022-04-21 | 12.42 | $12.42 | 151700 |
| 2022-04-20 | 12.44 | $12.47 | 190900 |
| 2022-04-19 | 12.46 | $12.35 | 376600 |
| 2022-04-18 | 12.52 | $12.35 | 224700 |
| 2022-04-14 | 12.58 | $12.46 | 153641 |
| 2022-04-13 | 12.63 | $12.57 | 111649 |
| 2022-04-12 | 12.66 | $12.60 | 251000 |
| 2022-04-11 | 12.70 | $12.54 | 241600 |
| 2022-04-08 | 12.75 | $12.73 | 281246 |
| 2022-04-07 | 12.78 | $12.78 | 142200 |
| 2022-04-06 | 12.80 | $12.83 | 209047 |
| 2022-04-05 | 12.81 | $12.94 | 198920 |
| 2022-04-04 | 12.81 | $13.11 | 181422 |
| 2022-04-01 | 12.76 | $13.12 | 126100 |
| 2022-03-31 | 12.72 | $13.00 | 581723 |
| 2022-03-30 | 12.68 | $12.99 | 177800 |
| 2022-03-29 | 12.65 | $12.86 | 147022 |
| 2022-03-28 | 12.64 | $12.69 | 184900 |
| 2022-03-25 | 12.67 | $12.53 | 276021 |
| 2022-03-24 | 12.74 | $12.84 | 200903 |
| 2022-03-23 | 12.76 | $12.94 | 144504 |
| 2022-03-22 | 12.75 | $12.90 | 135301 |
| 2022-03-21 | 12.76 | $12.88 | 169800 |
| 2022-03-18 | 12.78 | $12.94 | 209000 |
| 2022-03-17 | 12.79 | $12.94 | 147000 |
| 2022-03-16 | 12.80 | $12.75 | 264100 |
| 2022-03-15 | 12.86 | $12.78 | 234501 |
| 2022-03-14 | 12.92 | $12.82 | 224435 |
| 2022-03-11 | 12.99 | $13.01 | 182000 |
| 2022-03-10 | 13.03 | $13.01 | 286300 |
| 2022-03-09 | 13.08 | $13.10 | 232600 |
| 2022-03-08 | 13.12 | $13.16 | 314000 |
| 2022-03-07 | 13.15 | $13.18 | 277444 |
| 2022-03-04 | 13.19 | $13.46 | 174200 |
| 2022-03-03 | 13.18 | $13.54 | 162147 |
| 2022-03-02 | 13.15 | $13.42 | 416100 |
| 2022-03-01 | 13.15 | $13.65 | 336400 |
| 2022-02-28 | 13.09 | $13.49 | 212504 |
| 2022-02-25 | 13.07 | $13.37 | 144700 |
| 2022-02-24 | 13.07 | $13.32 | 223416 |
| 2022-02-23 | 13.09 | $13.24 | 312320 |
| 2022-02-22 | 13.13 | $13.29 | 339800 |
| 2022-02-18 | 13.17 | $13.23 | 204319 |
| 2022-02-17 | 13.23 | $13.19 | 301102 |
| 2022-02-16 | 13.31 | $13.33 | 165000 |
| 2022-02-15 | 13.38 | $13.30 | 321209 |
| 2022-02-14 | 13.47 | $13.23 | 336463 |
| 2022-02-11 | 13.59 | $13.61 | 337111 |
| 2022-02-10 | 13.66 | $13.69 | 405328 |
| 2022-02-09 | 13.73 | $13.83 | 219030 |
| 2022-02-08 | 13.78 | $13.70 | 405436 |
| 2022-02-07 | 13.86 | $13.94 | 136247 |
| 2022-02-04 | 13.92 | $13.91 | 222941 |
| 2022-02-03 | 13.99 | $14.05 | 174341 |
| 2022-02-02 | 14.06 | $14.17 | 264100 |
| 2022-02-01 | 14.10 | $14.25 | 170242 |
| 2022-01-31 | 14.15 | $14.26 | 170800 |
| 2022-01-28 | 14.20 | $14.28 | 127722 |
| 2022-01-27 | 14.26 | $14.22 | 145622 |
| 2022-01-26 | 14.35 | $14.22 | 225000 |
| 2022-01-25 | 14.45 | $14.10 | 263900 |
| 2022-01-24 | 14.60 | $14.08 | 384737 |
| 2022-01-21 | 14.79 | $14.24 | 240316 |
| 2022-01-20 | 14.97 | $14.22 | 574109 |
| 2022-01-19 | 15.19 | $14.47 | 646600 |
| 2022-01-18 | 15.39 | $14.85 | 321416 |
| 2022-01-14 | 15.55 | $15.02 | 203200 |
| 2022-01-13 | 15.70 | $15.31 | 126800 |
| 2022-01-12 | 15.81 | $15.61 | 117000 |
| 2022-01-11 | 15.88 | $15.82 | 160613 |
| 2022-01-10 | 15.92 | $15.49 | 102000 |
| 2022-01-07 | 16.04 | $15.54 | 126700 |
| 2022-01-06 | 16.17 | $15.38 | 166425 |
| 2022-01-05 | 16.35 | $15.66 | 183635 |
| 2022-01-04 | 16.50 | $16.17 | 123100 |
| 2022-01-03 | 16.56 | $16.27 | 93444 |
| 2021-12-31 | 16.62 | $16.51 | 96834 |
| 2021-12-30 | 16.63 | $16.47 | 72709 |
| 2021-12-29 | 16.66 | $16.72 | 108149 |
| 2021-12-28 | 16.64 | $16.83 | 95749 |
| 2021-12-27 | 16.58 | $16.87 | 96500 |
| 2021-12-23 | 16.52 | $16.72 | 116145 |
| 2021-12-22 | 16.47 | $16.79 | 116738 |
| 2021-12-21 | 16.40 | $16.40 | 63000 |
| 2021-12-20 | 16.40 | $16.14 | 103422 |
| 2021-12-17 | 16.45 | $16.43 | 60745 |
| 2021-12-16 | 16.45 | $16.52 | 82025 |
| 2021-12-15 | 16.43 | $16.47 | 57600 |
| 2021-12-14 | 16.42 | $16.25 | 98433 |
| 2021-12-13 | 16.46 | $16.16 | 107110 |
| 2021-12-10 | 16.52 | $16.40 | 85700 |
| 2021-12-09 | 16.54 | $16.58 | 70513 |
| 2021-12-08 | 16.52 | $16.63 | 98800 |
| 2021-12-07 | 16.49 | $16.59 | 110300 |
| 2021-12-06 | 16.47 | $16.75 | 127600 |
| 2021-12-03 | 16.40 | $16.66 | 108200 |
| 2021-12-02 | 16.34 | $16.56 | 89200 |
| 2021-12-01 | 16.30 | $16.45 | 70507 |
| 2021-11-30 | 16.27 | $16.41 | 112005 |
| 2021-11-29 | 16.24 | $16.25 | 91345 |
| 2021-11-26 | 16.25 | $16.32 | 48807 |
| 2021-11-24 | 16.24 | $16.19 | 77400 |
| 2021-11-23 | 16.26 | $16.03 | 67847 |
| 2021-11-22 | 16.32 | $16.09 | 75000 |
| 2021-11-19 | 16.37 | $16.26 | 83044 |
| 2021-11-18 | 16.39 | $16.32 | 70500 |
| 2021-11-17 | 16.41 | $16.29 | 69800 |
| 2021-11-16 | 16.43 | $16.35 | 58327 |
| 2021-11-15 | 16.45 | $16.46 | 85934 |
| 2021-11-12 | 16.44 | $16.49 | 61000 |
| 2021-11-11 | 16.43 | $16.55 | 77911 |
| 2021-11-10 | 16.40 | $16.61 | 149522 |
| 2021-11-09 | 16.36 | $16.58 | 60615 |
| 2021-11-08 | 16.31 | $16.44 | 111718 |
| 2021-11-05 | 16.29 | $16.52 | 155518 |
| 2021-11-04 | 16.25 | $16.37 | 175739 |
| 2021-11-03 | 16.23 | $16.15 | 107200 |
| 2021-11-02 | 16.26 | $16.28 | 111510 |
| 2021-11-01 | 16.26 | $16.42 | 104749 |
| 2021-10-29 | 16.24 | $16.43 | 59700 |
| 2021-10-28 | 16.21 | $16.32 | 91225 |
| 2021-10-27 | 16.20 | $16.52 | 96500 |
| 2021-10-26 | 16.15 | $16.48 | 74202 |
| 2021-10-25 | 16.09 | $16.25 | 116037 |
| 2021-10-22 | 16.08 | $16.21 | 176331 |
| 2021-10-21 | 16.08 | $16.02 | 67000 |
| 2021-10-20 | 16.12 | $16.09 | 122400 |
| 2021-10-19 | 16.14 | $15.97 | 88100 |
| 2021-10-18 | 16.20 | $16.00 | 124736 |
| 2021-10-15 | 16.27 | $15.84 | 132000 |
| 2021-10-14 | 16.38 | $16.10 | 81435 |
| 2021-10-13 | 16.45 | $16.18 | 111502 |
| 2021-10-12 | 16.52 | $16.06 | 110819 |
| 2021-10-11 | 16.62 | $16.06 | 522800 |
| 2021-10-08 | 16.75 | $16.71 | 76845 |
| 2021-10-07 | 16.75 | $16.64 | 87200 |
| 2021-10-06 | 16.77 | $16.85 | 130500 |
| 2021-10-05 | 16.75 | $16.73 | 81400 |
| 2021-10-04 | 16.75 | $16.84 | 111600 |
| 2021-10-01 | 16.72 | $16.63 | 62600 |
| 2021-09-30 | 16.74 | $16.56 | 147303 |
| 2021-09-29 | 16.78 | $16.27 | 223900 |
| 2021-09-28 | 16.88 | $16.45 | 128345 |
| 2021-09-27 | 16.95 | $16.71 | 127411 |
| 2021-09-24 | 16.99 | $16.97 | 202400 |
| 2021-09-23 | 16.97 | $16.95 | 138421 |
| 2021-09-22 | 16.96 | $17.13 | 220600 |
| 2021-09-21 | 16.90 | $16.99 | 119111 |
| 2021-09-20 | 16.87 | $16.89 | 187100 |
| 2021-09-17 | 16.85 | $16.92 | 142914 |
| 2021-09-16 | 16.81 | $17.11 | 76819 |
| 2021-09-15 | 16.74 | $17.22 | 367200 |
| 2021-09-14 | 16.62 | $16.87 | 99203 |
| 2021-09-13 | 16.56 | $16.90 | 105400 |
| 2021-09-10 | 16.49 | $16.78 | 465524 |
| 2021-09-09 | 16.42 | $16.80 | 128800 |
| 2021-09-08 | 16.35 | $16.54 | 187533 |
| 2021-09-07 | 16.31 | $16.27 | 110700 |
| 2021-09-03 | 16.33 | $16.26 | 82500 |
| 2021-09-02 | 16.36 | $16.32 | 95200 |
| 2021-09-01 | 16.37 | $16.38 | 126800 |
| 2021-08-31 | 16.38 | $16.32 | 146200 |
| 2021-08-30 | 16.39 | $16.39 | 122300 |
| 2021-08-27 | 16.40 | $16.30 | 122100 |
| 2021-08-26 | 16.43 | $16.13 | 97700 |
| 2021-08-25 | 16.50 | $16.17 | 117300 |
| 2021-08-24 | 16.57 | $16.31 | 103240 |
| 2021-08-23 | 16.62 | $16.21 | 470200 |
| 2021-08-20 | 16.71 | $16.64 | 71400 |
| 2021-08-19 | 16.71 | $16.66 | 67700 |
| 2021-08-18 | 16.71 | $16.63 | 86100 |
| 2021-08-17 | 16.72 | $16.66 | 69900 |
| 2021-08-16 | 16.72 | $16.73 | 79663 |
| 2021-08-13 | 16.71 | $16.58 | 107200 |
| 2021-08-12 | 16.73 | $16.70 | 89441 |
| 2021-08-11 | 16.72 | $16.78 | 79200 |
| 2021-08-10 | 16.69 | $16.76 | 90518 |
| 2021-08-09 | 16.66 | $16.74 | 107905 |
| 2021-08-06 | 16.64 | $16.67 | 104000 |
| 2021-08-05 | 16.62 | $16.76 | 85917 |
| 2021-08-04 | 16.58 | $16.85 | 65200 |
| 2021-08-03 | 16.51 | $16.83 | 98000 |
| 2021-08-02 | 16.44 | $16.52 | 76200 |
| 2021-07-30 | 16.42 | $16.50 | 94100 |
| 2021-07-29 | 16.40 | $16.48 | 101512 |
| 2021-07-28 | 16.38 | $16.35 | 61300 |
| 2021-07-27 | 16.38 | $16.33 | 78011 |
| 2021-07-26 | 16.40 | $16.24 | 112141 |
| 2021-07-23 | 16.43 | $16.35 | 91328 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.10
2026-07-20
Close Price
$9.06
Vol: 208035
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.81
Average
11.19
Maximum
17.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 9.10 | $9.06 | 208035 |
| 2026-07-17 | 9.11 | $9.12 | 1.5M |
| 2026-07-16 | 9.10 | $9.11 | 294541 |
| 2026-07-15 | 9.09 | $9.04 | 379824 |
| 2026-07-14 | 9.10 | $9.10 | 334200 |
| 2026-07-13 | 9.09 | $9.05 | 340100 |
| 2026-07-10 | 9.10 | $9.03 | 308541 |
| 2026-07-09 | 9.12 | $9.06 | 307700 |
| 2026-07-08 | 9.12 | $9.02 | 289526 |
| 2026-07-07 | 9.15 | $9.06 | 329825 |
| 2026-07-06 | 9.16 | $9.18 | 297900 |
| 2026-07-02 | 9.13 | $9.15 | 197534 |
| 2026-07-01 | 9.11 | $9.10 | 273800 |
| 2026-06-30 | 9.10 | $9.17 | 367400 |
| 2026-06-29 | 9.07 | $9.16 | 292619 |
| 2026-06-26 | 9.03 | $9.08 | 103600 |
| 2026-06-25 | 9.01 | $9.07 | 211700 |
| 2026-06-24 | 8.98 | $9.00 | 221900 |
| 2026-06-23 | 8.97 | $8.98 | 167700 |
| 2026-06-22 | 8.97 | $8.96 | 148400 |
| 2026-06-18 | 8.97 | $8.98 | 275700 |
| 2026-06-17 | 8.96 | $8.94 | 450938 |
| 2026-06-16 | 8.96 | $8.99 | 364542 |
| 2026-06-15 | 8.95 | $8.95 | 241700 |
| 2026-06-12 | 8.96 | $9.01 | 215611 |
| 2026-06-11 | 8.94 | $8.99 | 313500 |
| 2026-06-10 | 8.92 | $8.92 | 202600 |
| 2026-06-09 | 8.93 | $8.93 | 223043 |
| 2026-06-08 | 8.93 | $8.92 | 260600 |
| 2026-06-05 | 8.94 | $8.89 | 314229 |
| 2026-06-04 | 8.96 | $9.00 | 249217 |
| 2026-06-03 | 8.95 | $8.96 | 239900 |
| 2026-06-02 | 8.95 | $9.03 | 179800 |
| 2026-06-01 | 8.93 | $8.99 | 422100 |
| 2026-05-29 | 8.92 | $9.06 | 248400 |
| 2026-05-28 | 8.89 | $9.04 | 271145 |
| 2026-05-27 | 8.85 | $8.97 | 288045 |
| 2026-05-26 | 8.83 | $8.96 | 352000 |
| 2026-05-22 | 8.81 | $8.88 | 386800 |
| 2026-05-21 | 8.82 | $8.85 | 379600 |
| 2026-05-20 | 8.84 | $8.84 | 602916 |
| 2026-05-19 | 8.86 | $8.72 | 418200 |
| 2026-05-18 | 8.93 | $8.76 | 794300 |
| 2026-05-15 | 9.01 | $8.77 | 720900 |
| 2026-05-14 | 9.10 | $9.07 | 229300 |
| 2026-05-13 | 9.12 | $9.04 | 365125 |
| 2026-05-12 | 9.15 | $9.10 | 316541 |
| 2026-05-11 | 9.17 | $9.19 | 181835 |
| 2026-05-08 | 9.16 | $9.19 | 127500 |
| 2026-05-07 | 9.15 | $9.14 | 366400 |
| 2026-05-06 | 9.16 | $9.16 | 155400 |
| 2026-05-05 | 9.16 | $9.10 | 292742 |
| 2026-05-04 | 9.19 | $9.13 | 276212 |
| 2026-05-01 | 9.21 | $9.20 | 291510 |
| 2026-04-30 | 9.21 | $9.20 | 229700 |
| 2026-04-29 | 9.21 | $9.14 | 247240 |
| 2026-04-28 | 9.23 | $9.15 | 203900 |
| 2026-04-27 | 9.25 | $9.20 | 199105 |
| 2026-04-24 | 9.26 | $9.19 | 152600 |
| 2026-04-23 | 9.28 | $9.18 | 235200 |
| 2026-04-22 | 9.30 | $9.25 | 310000 |
| 2026-04-21 | 9.30 | $9.27 | 339200 |
| 2026-04-20 | 9.30 | $9.32 | 160601 |
| 2026-04-17 | 9.28 | $9.31 | 357300 |
| 2026-04-16 | 9.26 | $9.26 | 294400 |
| 2026-04-15 | 9.24 | $9.25 | 226800 |
| 2026-04-14 | 9.23 | $9.28 | 187900 |
| 2026-04-13 | 9.21 | $9.27 | 177100 |
| 2026-04-10 | 9.19 | $9.24 | 192900 |
| 2026-04-09 | 9.17 | $9.31 | 144300 |
| 2026-04-08 | 9.12 | $9.29 | 253947 |
| 2026-04-07 | 9.07 | $9.15 | 170500 |
| 2026-04-06 | 9.06 | $9.20 | 139826 |
| 2026-04-02 | 9.03 | $9.14 | 226100 |
| 2026-04-01 | 9.01 | $9.15 | 343219 |
| 2026-03-31 | 8.98 | $9.16 | 356300 |
| 2026-03-30 | 8.95 | $8.99 | 349702 |
| 2026-03-27 | 8.97 | $8.95 | 273100 |
| 2026-03-26 | 9.01 | $9.05 | 260223 |
| 2026-03-25 | 9.03 | $9.11 | 165601 |
| 2026-03-24 | 9.04 | $9.06 | 181323 |
| 2026-03-23 | 9.06 | $9.10 | 289605 |
| 2026-03-20 | 9.09 | $9.05 | 444023 |
| 2026-03-19 | 9.13 | $9.14 | 310233 |
| 2026-03-18 | 9.16 | $9.19 | 222204 |
| 2026-03-17 | 9.18 | $9.24 | 214426 |
| 2026-03-16 | 9.19 | $9.17 | 261108 |
| 2026-03-13 | 9.23 | $9.07 | 386500 |
| 2026-03-12 | 9.30 | $9.21 | 320714 |
| 2026-03-11 | 9.36 | $9.24 | 332100 |
| 2026-03-10 | 9.42 | $9.34 | 431500 |
| 2026-03-09 | 9.46 | $9.38 | 496300 |
| 2026-03-06 | 9.49 | $9.38 | 319307 |
| 2026-03-05 | 9.54 | $9.50 | 345700 |
| 2026-03-04 | 9.55 | $9.54 | 346417 |
| 2026-03-03 | 9.56 | $9.55 | 455400 |
| 2026-03-02 | 9.57 | $9.50 | 466627 |
| 2026-02-27 | 9.60 | $9.58 | 299300 |
| 2026-02-26 | 9.60 | $9.58 | 485100 |
| 2026-02-25 | 9.61 | $9.59 | 262500 |
| 2026-02-24 | 9.62 | $9.58 | 174500 |
| 2026-02-23 | 9.63 | $9.58 | 317200 |
| 2026-02-20 | 9.64 | $9.57 | 448300 |
| 2026-02-19 | 9.65 | $9.62 | 331300 |
| 2026-02-18 | 9.66 | $9.63 | 167540 |
| 2026-02-17 | 9.66 | $9.66 | 216000 |
| 2026-02-13 | 9.65 | $9.66 | 138600 |
| 2026-02-12 | 9.64 | $9.72 | 160600 |
| 2026-02-11 | 9.61 | $9.68 | 186600 |
| 2026-02-10 | 9.58 | $9.69 | 446969 |
| 2026-02-09 | 9.55 | $9.61 | 284816 |
| 2026-02-06 | 9.53 | $9.56 | 190430 |
| 2026-02-05 | 9.53 | $9.55 | 117700 |
| 2026-02-04 | 9.52 | $9.52 | 185900 |
| 2026-02-03 | 9.53 | $9.53 | 338628 |
| 2026-02-02 | 9.54 | $9.50 | 314500 |
| 2026-01-30 | 9.55 | $9.53 | 197717 |
| 2026-01-29 | 9.56 | $9.54 | 185904 |
| 2026-01-28 | 9.57 | $9.51 | 203247 |
| 2026-01-27 | 9.59 | $9.55 | 138900 |
| 2026-01-26 | 9.61 | $9.57 | 301349 |
| 2026-01-23 | 9.62 | $9.56 | 278901 |
| 2026-01-22 | 9.63 | $9.61 | 184100 |
| 2026-01-21 | 9.63 | $9.57 | 732200 |
| 2026-01-20 | 9.65 | $9.53 | 241006 |
| 2026-01-16 | 9.68 | $9.65 | 336400 |
| 2026-01-15 | 9.68 | $9.66 | 322700 |
| 2026-01-14 | 9.67 | $9.66 | 374210 |
| 2026-01-13 | 9.67 | $9.67 | 146400 |
| 2026-01-12 | 9.66 | $9.67 | 213800 |
| 2026-01-09 | 9.64 | $9.65 | 238900 |
| 2026-01-08 | 9.63 | $9.63 | 271614 |
| 2026-01-07 | 9.62 | $9.62 | 249100 |
| 2026-01-06 | 9.61 | $9.62 | 314405 |
| 2026-01-05 | 9.60 | $9.62 | 233564 |
| 2026-01-02 | 9.58 | $9.56 | 220200 |
| 2025-12-31 | 9.58 | $9.59 | 698600 |
| 2025-12-30 | 9.57 | $9.62 | 331415 |
| 2025-12-29 | 9.55 | $9.59 | 448500 |
| 2025-12-26 | 9.54 | $9.58 | 414836 |
| 2025-12-24 | 9.52 | $9.52 | 329600 |
| 2025-12-23 | 9.52 | $9.53 | 319300 |
| 2025-12-22 | 9.52 | $9.55 | 289116 |
| 2025-12-19 | 9.51 | $9.56 | 263053 |
| 2025-12-18 | 9.50 | $9.57 | 328838 |
| 2025-12-17 | 9.48 | $9.52 | 329821 |
| 2025-12-16 | 9.47 | $9.49 | 326500 |
| 2025-12-15 | 9.47 | $9.47 | 387700 |
| 2025-12-12 | 9.48 | $9.47 | 398400 |
| 2025-12-11 | 9.49 | $9.53 | 410400 |
| 2025-12-10 | 9.49 | $9.50 | 248617 |
| 2025-12-09 | 9.49 | $9.48 | 333129 |
| 2025-12-08 | 9.51 | $9.53 | 1.0M |
| 2025-12-05 | 9.51 | $9.53 | 402300 |
| 2025-12-04 | 9.51 | $9.51 | 315960 |
| 2025-12-03 | 9.53 | $9.56 | 289214 |
| 2025-12-02 | 9.53 | $9.54 | 339305 |
| 2025-12-01 | 9.53 | $9.52 | 629207 |
| 2025-11-28 | 9.55 | $9.70 | 145600 |
| 2025-11-26 | 9.51 | $9.67 | 127245 |
| 2025-11-25 | 9.48 | $9.64 | 238200 |
| 2025-11-24 | 9.45 | $9.56 | 168074 |
| 2025-11-21 | 9.44 | $9.48 | 304600 |
| 2025-11-20 | 9.46 | $9.41 | 450736 |
| 2025-11-19 | 9.51 | $9.42 | 505346 |
| 2025-11-18 | 9.56 | $9.49 | 202800 |
| 2025-11-17 | 9.60 | $9.60 | 269000 |
| 2025-11-14 | 9.63 | $9.56 | 174914 |
| 2025-11-13 | 9.67 | $9.65 | 207000 |
| 2025-11-12 | 9.69 | $9.76 | 281445 |
| 2025-11-11 | 9.68 | $9.69 | 287934 |
| 2025-11-10 | 9.70 | $9.71 | 262249 |
| 2025-11-07 | 9.71 | $9.73 | 279100 |
| 2025-11-06 | 9.72 | $9.74 | 356725 |
| 2025-11-05 | 9.73 | $9.74 | 289821 |
| 2025-11-04 | 9.75 | $9.77 | 307300 |
| 2025-11-03 | 9.76 | $9.72 | 278100 |
| 2025-10-31 | 9.79 | $9.80 | 434031 |
| 2025-10-30 | 9.80 | $9.71 | 420400 |
| 2025-10-29 | 9.84 | $9.76 | 590227 |
| 2025-10-28 | 9.87 | $9.83 | 440300 |
| 2025-10-27 | 9.90 | $9.92 | 376900 |
| 2025-10-24 | 9.89 | $9.90 | 219632 |
| 2025-10-23 | 9.90 | $9.86 | 292000 |
| 2025-10-22 | 9.92 | $9.88 | 410319 |
| 2025-10-21 | 9.93 | $9.92 | 302000 |
| 2025-10-20 | 9.94 | $9.92 | 208103 |
| 2025-10-17 | 9.95 | $9.86 | 186422 |
| 2025-10-16 | 9.98 | $9.92 | 183914 |
| 2025-10-15 | 9.99 | $9.88 | 265016 |
| 2025-10-14 | 10.02 | $9.93 | 284300 |
| 2025-10-13 | 10.04 | $9.96 | 316700 |
| 2025-10-10 | 10.06 | $9.98 | 216547 |
| 2025-10-09 | 10.07 | $10.01 | 151634 |
| 2025-10-08 | 10.07 | $10.06 | 259700 |
| 2025-10-07 | 10.06 | $10.11 | 382400 |
| 2025-10-06 | 10.02 | $10.04 | 318000 |
| 2025-10-03 | 10.00 | $10.03 | 256800 |
| 2025-10-02 | 9.97 | $9.99 | 226500 |
| 2025-10-01 | 9.96 | $10.03 | 336600 |
| 2025-09-30 | 9.92 | $9.94 | 969032 |
| 2025-09-29 | 9.90 | $9.91 | 286900 |
| 2025-09-26 | 9.89 | $9.85 | 206702 |
| 2025-09-25 | 9.90 | $9.81 | 305543 |
| 2025-09-24 | 9.91 | $9.86 | 255732 |
| 2025-09-23 | 9.92 | $9.85 | 208400 |
| 2025-09-22 | 9.92 | $9.86 | 226900 |
| 2025-09-19 | 9.93 | $9.86 | 152200 |
| 2025-09-18 | 9.93 | $9.84 | 269424 |
| 2025-09-17 | 9.94 | $9.91 | 189246 |
| 2025-09-16 | 9.93 | $9.94 | 362074 |
| 2025-09-15 | 9.90 | $9.87 | 316132 |
| 2025-09-12 | 9.89 | $9.89 | 572726 |
| 2025-09-11 | 9.86 | $9.92 | 348341 |
| 2025-09-10 | 9.82 | $9.86 | 379000 |
| 2025-09-09 | 9.79 | $9.87 | 485023 |
| 2025-09-08 | 9.75 | $9.87 | 490730 |
| 2025-09-05 | 9.70 | $9.79 | 485179 |
| 2025-09-04 | 9.67 | $9.69 | 347830 |
| 2025-09-03 | 9.65 | $9.61 | 336146 |
| 2025-09-02 | 9.66 | $9.62 | 408800 |
| 2025-08-29 | 9.67 | $9.69 | 350600 |
| 2025-08-28 | 9.66 | $9.70 | 367800 |
| 2025-08-27 | 9.64 | $9.64 | 289528 |
| 2025-08-26 | 9.63 | $9.63 | 339200 |
| 2025-08-25 | 9.63 | $9.65 | 314400 |
| 2025-08-22 | 9.62 | $9.61 | 163244 |
| 2025-08-21 | 9.62 | $9.57 | 162200 |
| 2025-08-20 | 9.63 | $9.58 | 354701 |
| 2025-08-19 | 9.64 | $9.60 | 302823 |
| 2025-08-18 | 9.65 | $9.55 | 258800 |
| 2025-08-15 | 9.68 | $9.58 | 318745 |
| 2025-08-14 | 9.70 | $9.63 | 446730 |
| 2025-08-13 | 9.71 | $9.71 | 239405 |
| 2025-08-12 | 9.69 | $9.67 | 370437 |
| 2025-08-11 | 9.68 | $9.69 | 180200 |
| 2025-08-08 | 9.67 | $9.67 | 148500 |
| 2025-08-07 | 9.65 | $9.70 | 298600 |
| 2025-08-06 | 9.63 | $9.70 | 257600 |
| 2025-08-05 | 9.59 | $9.64 | 244800 |
| 2025-08-04 | 9.57 | $9.63 | 197426 |
| 2025-08-01 | 9.55 | $9.63 | 246242 |
| 2025-07-31 | 9.52 | $9.59 | 275300 |
| 2025-07-30 | 9.50 | $9.58 | 196640 |
| 2025-07-29 | 9.48 | $9.56 | 185800 |
| 2025-07-28 | 9.47 | $9.54 | 407400 |
| 2025-07-25 | 9.45 | $9.45 | 350702 |
| 2025-07-24 | 9.47 | $9.48 | 290600 |
| 2025-07-23 | 9.47 | $9.47 | 343400 |
| 2025-07-22 | 9.49 | $9.49 | 296800 |
| 2025-07-21 | 9.50 | $9.42 | 454100 |
| 2025-07-18 | 9.54 | $9.48 | 383933 |
| 2025-07-17 | 9.57 | $9.54 | 340803 |
| 2025-07-16 | 9.58 | $9.53 | 301400 |
| 2025-07-15 | 9.61 | $9.52 | 330122 |
| 2025-07-14 | 9.64 | $9.60 | 298231 |
| 2025-07-11 | 9.65 | $9.61 | 215600 |
| 2025-07-10 | 9.67 | $9.68 | 414620 |
| 2025-07-09 | 9.67 | $9.68 | 220543 |
| 2025-07-08 | 9.67 | $9.64 | 330300 |
| 2025-07-07 | 9.68 | $9.64 | 295448 |
| 2025-07-03 | 9.69 | $9.76 | 787600 |
| 2025-07-02 | 9.67 | $9.74 | 307610 |
| 2025-07-01 | 9.66 | $9.75 | 413100 |
| 2025-06-30 | 9.64 | $9.72 | 575800 |
| 2025-06-27 | 9.62 | $9.68 | 916028 |
| 2025-06-26 | 9.62 | $9.74 | 459500 |
| 2025-06-25 | 9.60 | $9.72 | 273936 |
| 2025-06-24 | 9.58 | $9.72 | 236900 |
| 2025-06-23 | 9.56 | $9.65 | 287026 |
| 2025-06-20 | 9.55 | $9.62 | 316700 |
| 2025-06-18 | 9.57 | $9.63 | 257864 |
| 2025-06-17 | 9.58 | $9.66 | 202000 |
| 2025-06-16 | 9.59 | $9.66 | 220700 |
| 2025-06-13 | 9.60 | $9.78 | 199200 |
| 2025-06-12 | 9.59 | $9.82 | 384300 |
| 2025-06-11 | 9.55 | $9.66 | 321918 |
| 2025-06-10 | 9.57 | $9.54 | 315200 |
| 2025-06-09 | 9.64 | $9.50 | 255044 |
| 2025-06-06 | 9.73 | $9.60 | 296700 |
| 2025-06-05 | 9.82 | $9.70 | 162003 |
| 2025-06-04 | 9.89 | $9.84 | 137791 |
| 2025-06-03 | 9.94 | $9.85 | 158515 |
| 2025-06-02 | 10.00 | $9.90 | 125049 |
| 2025-05-30 | 10.06 | $10.09 | 233310 |
| 2025-05-29 | 10.08 | $10.04 | 317430 |
| 2025-05-28 | 10.12 | $9.96 | 210590 |
| 2025-05-27 | 10.19 | $9.98 | 525013 |
| 2025-05-23 | 10.27 | $10.34 | 591600 |
| 2025-05-22 | 10.25 | $10.22 | 110817 |
| 2025-05-21 | 10.28 | $10.15 | 163300 |
| 2025-05-20 | 10.33 | $10.17 | 340835 |
| 2025-05-19 | 10.38 | $10.02 | 1.6M |
| 2025-05-16 | 10.50 | $10.42 | 109816 |
| 2025-05-15 | 10.51 | $10.45 | 77027 |
| 2025-05-14 | 10.51 | $10.49 | 175649 |
| 2025-05-13 | 10.51 | $10.45 | 109140 |
| 2025-05-12 | 10.51 | $10.53 | 103100 |
| 2025-05-09 | 10.49 | $10.48 | 55513 |
| 2025-05-08 | 10.47 | $10.50 | 110700 |
| 2025-05-07 | 10.45 | $10.48 | 99144 |
| 2025-05-06 | 10.43 | $10.45 | 105200 |
| 2025-05-05 | 10.41 | $10.48 | 63541 |
| 2025-05-02 | 10.38 | $10.48 | 45723 |
| 2025-05-01 | 10.34 | $10.50 | 105632 |
| 2025-04-30 | 10.29 | $10.51 | 118400 |
| 2025-04-29 | 10.22 | $10.45 | 131507 |
| 2025-04-28 | 10.16 | $10.36 | 82816 |
| 2025-04-25 | 10.11 | $10.41 | 62200 |
| 2025-04-24 | 10.05 | $10.32 | 86600 |
| 2025-04-23 | 9.99 | $10.18 | 210400 |
| 2025-04-22 | 9.98 | $10.08 | 100100 |
| 2025-04-21 | 10.00 | $10.00 | 110400 |
| 2025-04-17 | 10.04 | $10.13 | 87800 |
| 2025-04-16 | 10.06 | $10.12 | 92400 |
| 2025-04-15 | 10.10 | $10.14 | 79700 |
| 2025-04-14 | 10.13 | $10.13 | 101441 |
| 2025-04-11 | 10.18 | $10.01 | 216216 |
| 2025-04-10 | 10.29 | $9.98 | 164427 |
| 2025-04-09 | 10.43 | $10.27 | 352431 |
| 2025-04-08 | 10.50 | $10.13 | 192900 |
| 2025-04-07 | 10.64 | $10.11 | 218347 |
| 2025-04-04 | 10.82 | $10.52 | 254506 |
| 2025-04-03 | 10.91 | $11.00 | 182034 |
| 2025-04-02 | 10.86 | $10.97 | 108116 |
| 2025-04-01 | 10.81 | $10.90 | 65900 |
| 2025-03-31 | 10.77 | $10.85 | 140020 |
| 2025-03-28 | 10.74 | $10.77 | 99000 |
| 2025-03-27 | 10.73 | $10.66 | 62411 |
| 2025-03-26 | 10.74 | $10.69 | 80945 |
| 2025-03-25 | 10.75 | $10.73 | 104100 |
| 2025-03-24 | 10.75 | $10.76 | 73800 |
| 2025-03-21 | 10.74 | $10.73 | 38100 |
| 2025-03-20 | 10.73 | $10.70 | 72900 |
| 2025-03-19 | 10.74 | $10.76 | 96628 |
| 2025-03-18 | 10.72 | $10.69 | 72600 |
| 2025-03-17 | 10.72 | $10.63 | 124000 |
| 2025-03-14 | 10.74 | $10.68 | 88700 |
| 2025-03-13 | 10.75 | $10.72 | 155012 |
| 2025-03-12 | 10.74 | $10.71 | 114500 |
| 2025-03-11 | 10.73 | $10.65 | 101300 |
| 2025-03-10 | 10.75 | $10.67 | 100600 |
| 2025-03-07 | 10.75 | $10.67 | 103540 |
| 2025-03-06 | 10.76 | $10.66 | 205600 |
| 2025-03-05 | 10.77 | $10.70 | 137000 |
| 2025-03-04 | 10.77 | $10.79 | 160000 |
| 2025-03-03 | 10.74 | $10.86 | 208903 |
| 2025-02-28 | 10.67 | $10.71 | 164300 |
| 2025-02-27 | 10.64 | $10.68 | 131912 |
| 2025-02-26 | 10.61 | $10.70 | 75000 |
| 2025-02-25 | 10.57 | $10.65 | 162100 |
| 2025-02-24 | 10.54 | $10.57 | 162000 |
| 2025-02-21 | 10.52 | $10.46 | 132233 |
| 2025-02-20 | 10.53 | $10.45 | 134843 |
| 2025-02-19 | 10.55 | $10.43 | 171400 |
| 2025-02-18 | 10.57 | $10.51 | 90000 |
| 2025-02-14 | 10.58 | $10.53 | 137838 |
| 2025-02-13 | 10.58 | $10.53 | 146705 |
| 2025-02-12 | 10.58 | $10.48 | 135603 |
| 2025-02-11 | 10.60 | $10.59 | 122546 |
| 2025-02-10 | 10.59 | $10.50 | 106500 |
| 2025-02-07 | 10.60 | $10.55 | 100701 |
| 2025-02-06 | 10.59 | $10.62 | 183700 |
| 2025-02-05 | 10.56 | $10.64 | 101040 |
| 2025-02-04 | 10.52 | $10.54 | 101000 |
| 2025-02-03 | 10.50 | $10.52 | 175909 |
| 2025-01-31 | 10.48 | $10.57 | 181755 |
| 2025-01-30 | 10.44 | $10.51 | 138800 |
| 2025-01-29 | 10.41 | $10.42 | 90945 |
| 2025-01-28 | 10.40 | $10.47 | 109100 |
| 2025-01-27 | 10.38 | $10.48 | 91748 |
| 2025-01-24 | 10.35 | $10.44 | 127241 |
| 2025-01-23 | 10.33 | $10.40 | 122236 |
| 2025-01-22 | 10.31 | $10.46 | 123300 |
| 2025-01-21 | 10.28 | $10.48 | 124018 |
| 2025-01-17 | 10.23 | $10.41 | 70137 |
| 2025-01-16 | 10.20 | $10.43 | 150014 |
| 2025-01-15 | 10.16 | $10.36 | 193700 |
| 2025-01-14 | 10.14 | $10.20 | 118439 |
| 2025-01-13 | 10.16 | $10.15 | 176626 |
| 2025-01-10 | 10.21 | $10.20 | 157300 |
| 2025-01-08 | 10.26 | $10.35 | 117926 |
| 2025-01-07 | 10.28 | $10.27 | 208700 |
| 2025-01-06 | 10.33 | $10.38 | 217700 |
| 2025-01-03 | 10.36 | $10.44 | 120224 |
| 2025-01-02 | 10.37 | $10.44 | 123848 |
| 2024-12-31 | 10.40 | $10.46 | 194745 |
| 2024-12-30 | 10.43 | $10.39 | 484900 |
| 2024-12-27 | 10.49 | $10.46 | 197034 |
| 2024-12-26 | 10.55 | $10.58 | 237800 |
| 2024-12-24 | 10.59 | $10.59 | 104900 |
| 2024-12-23 | 10.63 | $10.58 | 172500 |
| 2024-12-20 | 10.69 | $10.56 | 238800 |
| 2024-12-19 | 10.77 | $10.40 | 376900 |
| 2024-12-18 | 10.93 | $10.66 | 384741 |
| 2024-12-17 | 11.04 | $10.87 | 123700 |
| 2024-12-16 | 11.10 | $10.98 | 138000 |
| 2024-12-13 | 11.15 | $11.08 | 148502 |
| 2024-12-12 | 11.18 | $11.11 | 147310 |
| 2024-12-11 | 11.20 | $11.24 | 135200 |
| 2024-12-10 | 11.19 | $11.24 | 91528 |
| 2024-12-09 | 11.17 | $11.26 | 156122 |
| 2024-12-06 | 11.15 | $11.20 | 156800 |
| 2024-12-05 | 11.14 | $11.21 | 109049 |
| 2024-12-04 | 11.13 | $11.21 | 104442 |
| 2024-12-03 | 11.12 | $11.23 | 97119 |
| 2024-12-02 | 11.10 | $11.20 | 116200 |
| 2024-11-29 | 11.08 | $11.28 | 94340 |
| 2024-11-27 | 11.04 | $11.17 | 142000 |
| 2024-11-26 | 11.03 | $11.03 | 182520 |
| 2024-11-25 | 11.06 | $11.13 | 208400 |
| 2024-11-22 | 11.06 | $11.18 | 75000 |
| 2024-11-21 | 11.06 | $11.20 | 150300 |
| 2024-11-20 | 11.05 | $11.07 | 125200 |
| 2024-11-19 | 11.09 | $11.07 | 93806 |
| 2024-11-18 | 11.13 | $11.06 | 100000 |
| 2024-11-15 | 11.19 | $11.05 | 86831 |
| 2024-11-14 | 11.27 | $11.17 | 108000 |
| 2024-11-13 | 11.33 | $11.16 | 198200 |
| 2024-11-12 | 11.41 | $11.32 | 116448 |
| 2024-11-11 | 11.46 | $11.46 | 98604 |
| 2024-11-08 | 11.47 | $11.54 | 104900 |
| 2024-11-07 | 11.46 | $11.53 | 139100 |
| 2024-11-06 | 11.46 | $11.46 | 135600 |
| 2024-11-05 | 11.48 | $11.67 | 90300 |
| 2024-11-04 | 11.43 | $11.57 | 98243 |
| 2024-11-01 | 11.41 | $11.50 | 129400 |
| 2024-10-31 | 11.41 | $11.63 | 300500 |
| 2024-10-30 | 11.37 | $11.44 | 89621 |
| 2024-10-29 | 11.39 | $11.38 | 130447 |
| 2024-10-28 | 11.43 | $11.46 | 115449 |
| 2024-10-25 | 11.46 | $11.51 | 90417 |
| 2024-10-24 | 11.47 | $11.43 | 116220 |
| 2024-10-23 | 11.52 | $11.39 | 148127 |
| 2024-10-22 | 11.60 | $11.49 | 144643 |
| 2024-10-21 | 11.66 | $11.53 | 108521 |
| 2024-10-18 | 11.72 | $11.75 | 106000 |
| 2024-10-17 | 11.73 | $11.68 | 206200 |
| 2024-10-16 | 11.76 | $11.79 | 95615 |
| 2024-10-15 | 11.76 | $11.74 | 82109 |
| 2024-10-14 | 11.79 | $11.77 | 94500 |
| 2024-10-11 | 11.80 | $11.72 | 84803 |
| 2024-10-10 | 11.84 | $11.82 | 75700 |
| 2024-10-09 | 11.85 | $11.85 | 108230 |
| 2024-10-08 | 11.86 | $11.78 | 126302 |
| 2024-10-07 | 11.89 | $11.72 | 132402 |
| 2024-10-04 | 11.94 | $11.77 | 152000 |
| 2024-10-03 | 11.99 | $11.96 | 132700 |
| 2024-10-02 | 11.99 | $12.02 | 128400 |
| 2024-10-01 | 11.97 | $12.03 | 128200 |
| 2024-09-30 | 11.94 | $12.04 | 271000 |
| 2024-09-27 | 11.90 | $11.95 | 146000 |
| 2024-09-26 | 11.88 | $11.87 | 133400 |
| 2024-09-25 | 11.87 | $11.75 | 115914 |
| 2024-09-24 | 11.90 | $11.79 | 149200 |
| 2024-09-23 | 11.93 | $11.80 | 155444 |
| 2024-09-20 | 11.95 | $11.91 | 104941 |
| 2024-09-19 | 11.94 | $11.89 | 207743 |
| 2024-09-18 | 11.94 | $11.77 | 151700 |
| 2024-09-17 | 11.97 | $11.79 | 265307 |
| 2024-09-16 | 12.00 | $11.82 | 188613 |
| 2024-09-13 | 12.02 | $11.95 | 213000 |
| 2024-09-12 | 12.00 | $11.97 | 228938 |
| 2024-09-11 | 11.96 | $12.06 | 139214 |
| 2024-09-10 | 11.89 | $11.94 | 148039 |
| 2024-09-09 | 11.83 | $11.90 | 126800 |
| 2024-09-06 | 11.78 | $11.84 | 208600 |
| 2024-09-05 | 11.72 | $11.81 | 167416 |
| 2024-09-04 | 11.66 | $11.69 | 124100 |
| 2024-09-03 | 11.63 | $11.52 | 148400 |
| 2024-08-30 | 11.64 | $11.65 | 157700 |
| 2024-08-29 | 11.60 | $11.60 | 121943 |
| 2024-08-28 | 11.57 | $11.52 | 170614 |
| 2024-08-27 | 11.56 | $11.59 | 120044 |
| 2024-08-26 | 11.52 | $11.49 | 136500 |
| 2024-08-23 | 11.50 | $11.52 | 88800 |
| 2024-08-22 | 11.47 | $11.42 | 144100 |
| 2024-08-21 | 11.46 | $11.51 | 148347 |
| 2024-08-20 | 11.41 | $11.43 | 145417 |
| 2024-08-19 | 11.38 | $11.39 | 81000 |
| 2024-08-16 | 11.35 | $11.34 | 138229 |
| 2024-08-15 | 11.33 | $11.35 | 103900 |
| 2024-08-14 | 11.30 | $11.39 | 156328 |
| 2024-08-13 | 11.24 | $11.27 | 136227 |
| 2024-08-12 | 11.21 | $11.15 | 101519 |
| 2024-08-09 | 11.21 | $11.18 | 263621 |
| 2024-08-08 | 11.20 | $11.09 | 116411 |
| 2024-08-07 | 11.21 | $11.13 | 147343 |
| 2024-08-06 | 11.21 | $11.14 | 213600 |
| 2024-08-05 | 11.21 | $11.10 | 229120 |
| 2024-08-02 | 11.22 | $11.33 | 210513 |
| 2024-08-01 | 11.15 | $11.25 | 228500 |
| 2024-07-31 | 11.09 | $11.21 | 236900 |
| 2024-07-30 | 11.02 | $11.09 | 213900 |
| 2024-07-29 | 10.98 | $11.00 | 103037 |
| 2024-07-26 | 10.96 | $10.98 | 151700 |
| 2024-07-25 | 10.94 | $10.94 | 162626 |
| 2024-07-24 | 10.93 | $10.85 | 161000 |
| 2024-07-23 | 10.94 | $10.89 | 111000 |
| 2024-07-22 | 10.93 | $10.90 | 115000 |
| 2024-07-19 | 10.93 | $10.91 | 67722 |
| 2024-07-18 | 10.91 | $10.91 | 191849 |
| 2024-07-17 | 10.89 | $10.95 | 118900 |
| 2024-07-16 | 10.86 | $10.88 | 174708 |
| 2024-07-15 | 10.83 | $10.87 | 145000 |
| 2024-07-12 | 10.81 | $11.00 | 200500 |
| 2024-07-11 | 10.73 | $10.92 | 197300 |
| 2024-07-10 | 10.67 | $10.80 | 234400 |
| 2024-07-09 | 10.62 | $10.69 | 141900 |
| 2024-07-08 | 10.61 | $10.65 | 123000 |
| 2024-07-05 | 10.60 | $10.62 | 151700 |
| 2024-07-03 | 10.60 | $10.57 | 60539 |
| 2024-07-02 | 10.61 | $10.55 | 174513 |
| 2024-07-01 | 10.64 | $10.56 | 196610 |
| 2024-06-28 | 10.67 | $10.65 | 214725 |
| 2024-06-27 | 10.68 | $10.68 | 131100 |
| 2024-06-26 | 10.68 | $10.59 | 159700 |
| 2024-06-25 | 10.70 | $10.62 | 117400 |
| 2024-06-24 | 10.73 | $10.62 | 158800 |
| 2024-06-21 | 10.75 | $10.61 | 226033 |
| 2024-06-20 | 10.79 | $10.71 | 123007 |
| 2024-06-18 | 10.80 | $10.77 | 94800 |
| 2024-06-17 | 10.79 | $10.74 | 133036 |
| 2024-06-14 | 10.79 | $10.73 | 84242 |
| 2024-06-13 | 10.79 | $10.86 | 137900 |
| 2024-06-12 | 10.75 | $10.78 | 181800 |
| 2024-06-11 | 10.72 | $10.72 | 64932 |
| 2024-06-10 | 10.71 | $10.67 | 73002 |
| 2024-06-07 | 10.71 | $10.63 | 92000 |
| 2024-06-06 | 10.71 | $10.74 | 52600 |
| 2024-06-05 | 10.69 | $10.70 | 144135 |
| 2024-06-04 | 10.67 | $10.74 | 211521 |
| 2024-06-03 | 10.63 | $10.73 | 127946 |
| 2024-05-31 | 10.58 | $10.65 | 161400 |
| 2024-05-30 | 10.55 | $10.51 | 142239 |
| 2024-05-29 | 10.56 | $10.44 | 141327 |
| 2024-05-28 | 10.59 | $10.44 | 107600 |
| 2024-05-24 | 10.62 | $10.56 | 73800 |
| 2024-05-23 | 10.62 | $10.56 | 74300 |
| 2024-05-22 | 10.63 | $10.68 | 111831 |
| 2024-05-21 | 10.59 | $10.62 | 171200 |
| 2024-05-20 | 10.57 | $10.57 | 121600 |
| 2024-05-17 | 10.55 | $10.64 | 93831 |
| 2024-05-16 | 10.51 | $10.61 | 191310 |
| 2024-05-15 | 10.47 | $10.57 | 155700 |
| 2024-05-14 | 10.43 | $10.40 | 112000 |
| 2024-05-13 | 10.44 | $10.47 | 71222 |
| 2024-05-10 | 10.43 | $10.45 | 100926 |
| 2024-05-09 | 10.42 | $10.46 | 164700 |
| 2024-05-08 | 10.40 | $10.47 | 143230 |
| 2024-05-07 | 10.38 | $10.53 | 177025 |
| 2024-05-06 | 10.34 | $10.50 | 93307 |
| 2024-05-03 | 10.30 | $10.44 | 84600 |
| 2024-05-02 | 10.27 | $10.33 | 93000 |
| 2024-05-01 | 10.27 | $10.37 | 106300 |
| 2024-04-30 | 10.26 | $10.31 | 130825 |
| 2024-04-29 | 10.26 | $10.32 | 109822 |
| 2024-04-26 | 10.27 | $10.32 | 102300 |
| 2024-04-25 | 10.28 | $10.23 | 132010 |
| 2024-04-24 | 10.32 | $10.38 | 108142 |
| 2024-04-23 | 10.33 | $10.44 | 116444 |
| 2024-04-22 | 10.32 | $10.40 | 93822 |
| 2024-04-19 | 10.32 | $10.31 | 79400 |
| 2024-04-18 | 10.35 | $10.30 | 84143 |
| 2024-04-17 | 10.40 | $10.31 | 176800 |
| 2024-04-16 | 10.45 | $10.28 | 149327 |
| 2024-04-15 | 10.53 | $10.30 | 187300 |
| 2024-04-12 | 10.62 | $10.45 | 179800 |
| 2024-04-11 | 10.68 | $10.54 | 150300 |
| 2024-04-10 | 10.72 | $10.59 | 212600 |
| 2024-04-09 | 10.76 | $10.72 | 117200 |
| 2024-04-08 | 10.77 | $10.68 | 108500 |
| 2024-04-05 | 10.79 | $10.75 | 166400 |
| 2024-04-04 | 10.79 | $10.77 | 181514 |
| 2024-04-03 | 10.78 | $10.73 | 186100 |
| 2024-04-02 | 10.78 | $10.74 | 146600 |
| 2024-04-01 | 10.78 | $10.75 | 215200 |
| 2024-03-28 | 10.78 | $10.80 | 442904 |
| 2024-03-27 | 10.76 | $10.79 | 189217 |
| 2024-03-26 | 10.73 | $10.75 | 95200 |
| 2024-03-25 | 10.72 | $10.73 | 154344 |
| 2024-03-22 | 10.70 | $10.71 | 151200 |
| 2024-03-21 | 10.69 | $10.69 | 145500 |
| 2024-03-20 | 10.68 | $10.67 | 200600 |
| 2024-03-19 | 10.67 | $10.67 | 146800 |
| 2024-03-18 | 10.66 | $10.62 | 179000 |
| 2024-03-15 | 10.67 | $10.63 | 130255 |
| 2024-03-14 | 10.67 | $10.60 | 102700 |
| 2024-03-13 | 10.68 | $10.77 | 142036 |
| 2024-03-12 | 10.64 | $10.80 | 188604 |
| 2024-03-11 | 10.58 | $10.71 | 126441 |
| 2024-03-08 | 10.54 | $10.69 | 176528 |
| 2024-03-07 | 10.49 | $10.65 | 202500 |
| 2024-03-06 | 10.45 | $10.65 | 256124 |
| 2024-03-05 | 10.40 | $10.55 | 149842 |
| 2024-03-04 | 10.37 | $10.47 | 136916 |
| 2024-03-01 | 10.36 | $10.51 | 267110 |
| 2024-02-29 | 10.34 | $10.48 | 300746 |
| 2024-02-28 | 10.33 | $10.45 | 191600 |
| 2024-02-27 | 10.32 | $10.39 | 155304 |
| 2024-02-26 | 10.34 | $10.38 | 123235 |
| 2024-02-23 | 10.36 | $10.43 | 192300 |
| 2024-02-22 | 10.38 | $10.39 | 154700 |
| 2024-02-21 | 10.41 | $10.37 | 147117 |
| 2024-02-20 | 10.46 | $10.41 | 134600 |
| 2024-02-16 | 10.52 | $10.37 | 144020 |
| 2024-02-15 | 10.59 | $10.39 | 323100 |
| 2024-02-14 | 10.68 | $10.41 | 347400 |
| 2024-02-13 | 10.79 | $10.52 | 617632 |
| 2024-02-12 | 10.88 | $10.86 | 287744 |
| 2024-02-09 | 10.88 | $10.82 | 184500 |
| 2024-02-08 | 10.90 | $10.88 | 130600 |
| 2024-02-07 | 10.90 | $10.94 | 138300 |
| 2024-02-06 | 10.88 | $10.93 | 245700 |
| 2024-02-05 | 10.86 | $10.85 | 223047 |
| 2024-02-02 | 10.85 | $10.92 | 138000 |
| 2024-02-01 | 10.83 | $11.00 | 188013 |
| 2024-01-31 | 10.77 | $10.95 | 162900 |
| 2024-01-30 | 10.72 | $10.89 | 190048 |
| 2024-01-29 | 10.68 | $10.84 | 196100 |
| 2024-01-26 | 10.64 | $10.72 | 121443 |
| 2024-01-25 | 10.64 | $10.77 | 193305 |
| 2024-01-24 | 10.61 | $10.68 | 122439 |
| 2024-01-23 | 10.61 | $10.66 | 107400 |
| 2024-01-22 | 10.62 | $10.64 | 165900 |
| 2024-01-19 | 10.64 | $10.53 | 254600 |
| 2024-01-18 | 10.70 | $10.54 | 177000 |
| 2024-01-17 | 10.77 | $10.61 | 202642 |
| 2024-01-16 | 10.83 | $10.67 | 210020 |
| 2024-01-12 | 10.89 | $10.80 | 150000 |
| 2024-01-11 | 10.92 | $10.81 | 167000 |
| 2024-01-10 | 10.94 | $10.90 | 194416 |
| 2024-01-09 | 10.95 | $10.91 | 135539 |
| 2024-01-08 | 10.95 | $10.91 | 129100 |
| 2024-01-05 | 10.95 | $10.89 | 243313 |
| 2024-01-04 | 10.95 | $10.80 | 158200 |
| 2024-01-03 | 10.98 | $10.84 | 125202 |
| 2024-01-02 | 11.00 | $10.82 | 329332 |
| 2023-12-29 | 11.02 | $10.91 | 179600 |
| 2023-12-28 | 11.03 | $10.96 | 152822 |
| 2023-12-27 | 11.01 | $10.97 | 233441 |
| 2023-12-26 | 10.98 | $10.85 | 115802 |
| 2023-12-22 | 10.98 | $10.86 | 158523 |
| 2023-12-21 | 10.98 | $10.90 | 182103 |
| 2023-12-20 | 10.95 | $10.83 | 290419 |
| 2023-12-19 | 10.94 | $10.84 | 291332 |
| 2023-12-18 | 10.92 | $10.87 | 231000 |
| 2023-12-15 | 10.88 | $10.84 | 221808 |
| 2023-12-14 | 10.84 | $10.91 | 322230 |
| 2023-12-13 | 10.76 | $10.75 | 275907 |
| 2023-12-12 | 10.71 | $10.57 | 150200 |
| 2023-12-11 | 10.71 | $10.56 | 163548 |
| 2023-12-08 | 10.69 | $10.57 | 189846 |
| 2023-12-07 | 10.67 | $10.62 | 226304 |
| 2023-12-06 | 10.63 | $10.63 | 152700 |
| 2023-12-05 | 10.57 | $10.57 | 233108 |
| 2023-12-04 | 10.50 | $10.40 | 206140 |
| 2023-12-01 | 10.48 | $10.48 | 208907 |
| 2023-11-30 | 10.41 | $10.34 | 258300 |
| 2023-11-29 | 10.38 | $10.30 | 165700 |
| 2023-11-28 | 10.34 | $10.23 | 194415 |
| 2023-11-27 | 10.32 | $10.24 | 200500 |
| 2023-11-24 | 10.28 | $10.18 | 71800 |
| 2023-11-22 | 10.25 | $10.20 | 186200 |
| 2023-11-21 | 10.20 | $10.22 | 235371 |
| 2023-11-20 | 10.14 | $10.14 | 323400 |
| 2023-11-17 | 10.07 | $10.15 | 379900 |
| 2023-11-16 | 9.99 | $10.13 | 281126 |
| 2023-11-15 | 9.89 | $10.03 | 370216 |
| 2023-11-14 | 9.80 | $9.95 | 429800 |
| 2023-11-13 | 9.71 | $9.73 | 136000 |
| 2023-11-10 | 9.68 | $9.76 | 150439 |
| 2023-11-09 | 9.62 | $9.66 | 176708 |
| 2023-11-08 | 9.58 | $9.74 | 169400 |
| 2023-11-07 | 9.51 | $9.72 | 135123 |
| 2023-11-06 | 9.42 | $9.61 | 214124 |
| 2023-11-03 | 9.36 | $9.69 | 257721 |
| 2023-11-02 | 9.25 | $9.62 | 238625 |
| 2023-11-01 | 9.14 | $9.36 | 230232 |
| 2023-10-31 | 9.10 | $9.23 | 219600 |
| 2023-10-30 | 9.09 | $9.21 | 140105 |
| 2023-10-27 | 9.09 | $9.20 | 157223 |
| 2023-10-26 | 9.09 | $9.18 | 206006 |
| 2023-10-25 | 9.11 | $9.14 | 131415 |
| 2023-10-24 | 9.14 | $9.20 | 145107 |
| 2023-10-23 | 9.17 | $9.14 | 202309 |
| 2023-10-20 | 9.22 | $9.18 | 112600 |
| 2023-10-19 | 9.28 | $9.20 | 143314 |
| 2023-10-18 | 9.35 | $9.33 | 194035 |
| 2023-10-17 | 9.40 | $9.32 | 262400 |
| 2023-10-16 | 9.46 | $9.49 | 176600 |
| 2023-10-13 | 9.49 | $9.51 | 205300 |
| 2023-10-12 | 9.51 | $9.51 | 210500 |
| 2023-10-11 | 9.55 | $9.75 | 151812 |
| 2023-10-10 | 9.52 | $9.55 | 172630 |
| 2023-10-09 | 9.55 | $9.59 | 119300 |
| 2023-10-06 | 9.58 | $9.52 | 348113 |
| 2023-10-05 | 9.64 | $9.61 | 209910 |
| 2023-10-04 | 9.69 | $9.62 | 152700 |
| 2023-10-03 | 9.75 | $9.58 | 225600 |
| 2023-10-02 | 9.84 | $9.76 | 229605 |
| 2023-09-29 | 9.89 | $9.94 | 341547 |
| 2023-09-28 | 9.89 | $9.89 | 181633 |
| 2023-09-27 | 9.92 | $9.85 | 160600 |
| 2023-09-26 | 9.97 | $9.91 | 127100 |
| 2023-09-25 | 10.01 | $9.93 | 145900 |
| 2023-09-22 | 10.06 | $10.02 | 141373 |
| 2023-09-21 | 10.08 | $10.01 | 155800 |
| 2023-09-20 | 10.12 | $10.13 | 68839 |
| 2023-09-19 | 10.13 | $10.12 | 78021 |
| 2023-09-18 | 10.15 | $10.13 | 89209 |
| 2023-09-15 | 10.17 | $10.16 | 87900 |
| 2023-09-14 | 10.19 | $10.18 | 137212 |
| 2023-09-13 | 10.20 | $10.26 | 125200 |
| 2023-09-12 | 10.20 | $10.19 | 77000 |
| 2023-09-11 | 10.21 | $10.24 | 123700 |
| 2023-09-08 | 10.22 | $10.23 | 95600 |
| 2023-09-07 | 10.22 | $10.24 | 81300 |
| 2023-09-06 | 10.23 | $10.25 | 80501 |
| 2023-09-05 | 10.24 | $10.23 | 84800 |
| 2023-09-01 | 10.26 | $10.38 | 184100 |
| 2023-08-31 | 10.24 | $10.37 | 157307 |
| 2023-08-30 | 10.22 | $10.36 | 93148 |
| 2023-08-29 | 10.20 | $10.33 | 145101 |
| 2023-08-28 | 10.18 | $10.29 | 114113 |
| 2023-08-25 | 10.17 | $10.24 | 107900 |
| 2023-08-24 | 10.19 | $10.20 | 166900 |
| 2023-08-23 | 10.22 | $10.33 | 149200 |
| 2023-08-22 | 10.22 | $10.19 | 191122 |
| 2023-08-21 | 10.26 | $10.17 | 84500 |
| 2023-08-18 | 10.33 | $10.30 | 95400 |
| 2023-08-17 | 10.36 | $10.28 | 200600 |
| 2023-08-16 | 10.42 | $10.32 | 104700 |
| 2023-08-15 | 10.48 | $10.36 | 134939 |
| 2023-08-14 | 10.54 | $10.41 | 215120 |
| 2023-08-11 | 10.59 | $10.59 | 210107 |
| 2023-08-10 | 10.60 | $10.59 | 115400 |
| 2023-08-09 | 10.62 | $10.66 | 88300 |
| 2023-08-08 | 10.62 | $10.65 | 138700 |
| 2023-08-07 | 10.62 | $10.64 | 161342 |
| 2023-08-04 | 10.62 | $10.61 | 159400 |
| 2023-08-03 | 10.64 | $10.42 | 180923 |
| 2023-08-02 | 10.72 | $10.58 | 210700 |
| 2023-08-01 | 10.77 | $10.66 | 196600 |
| 2023-07-31 | 10.80 | $10.81 | 209400 |
| 2023-07-28 | 10.79 | $10.80 | 113100 |
| 2023-07-27 | 10.78 | $10.70 | 183900 |
| 2023-07-26 | 10.80 | $10.78 | 162200 |
| 2023-07-25 | 10.81 | $10.76 | 109510 |
| 2023-07-24 | 10.81 | $10.74 | 138400 |
| 2023-07-21 | 10.83 | $10.78 | 199236 |
| 2023-07-20 | 10.83 | $10.78 | 189200 |
| 2023-07-19 | 10.83 | $10.88 | 186522 |
| 2023-07-18 | 10.80 | $10.75 | 134947 |
| 2023-07-17 | 10.81 | $10.81 | 142700 |
| 2023-07-14 | 10.79 | $10.90 | 179700 |
| 2023-07-13 | 10.74 | $10.81 | 132720 |
| 2023-07-12 | 10.72 | $10.77 | 142300 |
| 2023-07-11 | 10.69 | $10.70 | 134720 |
| 2023-07-10 | 10.68 | $10.67 | 103200 |
| 2023-07-07 | 10.69 | $10.59 | 121100 |
| 2023-07-06 | 10.71 | $10.58 | 130600 |
| 2023-07-05 | 10.74 | $10.72 | 140649 |
| 2023-07-03 | 10.74 | $10.76 | 111900 |
| 2023-06-30 | 10.72 | $10.64 | 208029 |
| 2023-06-29 | 10.74 | $10.59 | 210125 |
| 2023-06-28 | 10.77 | $10.73 | 118400 |
| 2023-06-27 | 10.77 | $10.71 | 157317 |
| 2023-06-26 | 10.77 | $10.72 | 100620 |
| 2023-06-23 | 10.77 | $10.69 | 117900 |
| 2023-06-22 | 10.77 | $10.70 | 100000 |
| 2023-06-21 | 10.77 | $10.80 | 127144 |
| 2023-06-20 | 10.73 | $10.77 | 137038 |
| 2023-06-16 | 10.70 | $10.75 | 102300 |
| 2023-06-15 | 10.67 | $10.82 | 178100 |
| 2023-06-14 | 10.60 | $10.71 | 590713 |
| 2023-06-13 | 10.56 | $10.60 | 199000 |
| 2023-06-12 | 10.54 | $10.69 | 159821 |
| 2023-06-09 | 10.49 | $10.58 | 140303 |
| 2023-06-08 | 10.46 | $10.62 | 78600 |
| 2023-06-07 | 10.41 | $10.57 | 240836 |
| 2023-06-06 | 10.37 | $10.54 | 164527 |
| 2023-06-05 | 10.33 | $10.36 | 237166 |
| 2023-06-02 | 10.34 | $10.47 | 192209 |
| 2023-06-01 | 10.33 | $10.56 | 137535 |
| 2023-05-31 | 10.28 | $10.59 | 187245 |
| 2023-05-30 | 10.21 | $10.38 | 178442 |
| 2023-05-26 | 10.20 | $10.25 | 114400 |
| 2023-05-25 | 10.24 | $10.21 | 227728 |
| 2023-05-24 | 10.29 | $10.33 | 175402 |
| 2023-05-23 | 10.32 | $10.33 | 125315 |
| 2023-05-22 | 10.36 | $10.34 | 128800 |
| 2023-05-19 | 10.42 | $10.29 | 158621 |
| 2023-05-18 | 10.50 | $10.35 | 149200 |
| 2023-05-17 | 10.58 | $10.34 | 233400 |
| 2023-05-16 | 10.68 | $10.39 | 304505 |
| 2023-05-15 | 10.80 | $10.54 | 182549 |
| 2023-05-12 | 10.89 | $10.59 | 460127 |
| 2023-05-11 | 10.98 | $10.91 | 251002 |
| 2023-05-10 | 11.00 | $10.93 | 182800 |
| 2023-05-09 | 11.00 | $10.89 | 196400 |
| 2023-05-08 | 11.03 | $11.02 | 155300 |
| 2023-05-05 | 11.01 | $11.05 | 140400 |
| 2023-05-04 | 10.99 | $11.06 | 161800 |
| 2023-05-03 | 10.95 | $10.96 | 158409 |
| 2023-05-02 | 10.93 | $10.87 | 147700 |
| 2023-05-01 | 10.94 | $10.88 | 173300 |
| 2023-04-28 | 10.95 | $10.97 | 149600 |
| 2023-04-27 | 10.93 | $10.97 | 194900 |
| 2023-04-26 | 10.91 | $11.05 | 363911 |
| 2023-04-25 | 10.85 | $10.87 | 105300 |
| 2023-04-24 | 10.84 | $10.77 | 147600 |
| 2023-04-21 | 10.85 | $10.78 | 63100 |
| 2023-04-20 | 10.87 | $10.81 | 117721 |
| 2023-04-19 | 10.88 | $10.78 | 140300 |
| 2023-04-18 | 10.90 | $10.74 | 131205 |
| 2023-04-17 | 10.93 | $10.75 | 129303 |
| 2023-04-14 | 10.97 | $10.89 | 90100 |
| 2023-04-13 | 10.97 | $11.01 | 117400 |
| 2023-04-12 | 10.94 | $10.97 | 104900 |
| 2023-04-11 | 10.90 | $10.93 | 162844 |
| 2023-04-10 | 10.87 | $10.91 | 116645 |
| 2023-04-06 | 10.84 | $10.83 | 210000 |
| 2023-04-05 | 10.83 | $10.90 | 167223 |
| 2023-04-04 | 10.80 | $10.90 | 220000 |
| 2023-04-03 | 10.75 | $10.94 | 135529 |
| 2023-03-31 | 10.68 | $10.84 | 277500 |
| 2023-03-30 | 10.63 | $10.73 | 103500 |
| 2023-03-29 | 10.60 | $10.70 | 116200 |
| 2023-03-28 | 10.57 | $10.65 | 114300 |
| 2023-03-27 | 10.56 | $10.67 | 116500 |
| 2023-03-24 | 10.54 | $10.66 | 105500 |
| 2023-03-23 | 10.52 | $10.65 | 203800 |
| 2023-03-22 | 10.50 | $10.63 | 120737 |
| 2023-03-21 | 10.49 | $10.54 | 126100 |
| 2023-03-20 | 10.50 | $10.63 | 109549 |
| 2023-03-17 | 10.49 | $10.67 | 96900 |
| 2023-03-16 | 10.47 | $10.51 | 96942 |
| 2023-03-15 | 10.50 | $10.62 | 138400 |
| 2023-03-14 | 10.50 | $10.56 | 137300 |
| 2023-03-13 | 10.53 | $10.65 | 185327 |
| 2023-03-10 | 10.53 | $10.58 | 174500 |
| 2023-03-09 | 10.56 | $10.51 | 199336 |
| 2023-03-08 | 10.62 | $10.61 | 171858 |
| 2023-03-07 | 10.67 | $10.76 | 141500 |
| 2023-03-06 | 10.68 | $10.81 | 80911 |
| 2023-03-03 | 10.68 | $10.78 | 109908 |
| 2023-03-02 | 10.70 | $10.68 | 121227 |
| 2023-03-01 | 10.75 | $10.74 | 153100 |
| 2023-02-28 | 10.80 | $10.88 | 170701 |
| 2023-02-27 | 10.81 | $10.88 | 126000 |
| 2023-02-24 | 10.84 | $10.76 | 78600 |
| 2023-02-23 | 10.91 | $10.79 | 126900 |
| 2023-02-22 | 10.99 | $10.73 | 216200 |
| 2023-02-21 | 11.10 | $10.84 | 166000 |
| 2023-02-17 | 11.21 | $11.01 | 158400 |
| 2023-02-16 | 11.29 | $11.04 | 122500 |
| 2023-02-15 | 11.37 | $11.15 | 106900 |
| 2023-02-14 | 11.44 | $11.20 | 145000 |
| 2023-02-13 | 11.50 | $11.34 | 121200 |
| 2023-02-10 | 11.54 | $11.38 | 53100 |
| 2023-02-09 | 11.56 | $11.43 | 140340 |
| 2023-02-08 | 11.58 | $11.43 | 122000 |
| 2023-02-07 | 11.59 | $11.54 | 198900 |
| 2023-02-06 | 11.57 | $11.56 | 228900 |
| 2023-02-03 | 11.53 | $11.61 | 244822 |
| 2023-02-02 | 11.47 | $11.68 | 246836 |
| 2023-02-01 | 11.37 | $11.53 | 229300 |
| 2023-01-31 | 11.30 | $11.43 | 321844 |
| 2023-01-30 | 11.24 | $11.24 | 223100 |
| 2023-01-27 | 11.22 | $11.20 | 228205 |
| 2023-01-26 | 11.21 | $11.09 | 228400 |
| 2023-01-25 | 11.23 | $11.04 | 344706 |
| 2023-01-24 | 11.27 | $11.08 | 429835 |
| 2023-01-23 | 11.31 | $11.20 | 207740 |
| 2023-01-20 | 11.31 | $11.33 | 584400 |
| 2023-01-19 | 11.27 | $11.33 | 255600 |
| 2023-01-18 | 11.21 | $11.34 | 248900 |
| 2023-01-17 | 11.14 | $11.19 | 238019 |
| 2023-01-13 | 11.10 | $11.17 | 204900 |
| 2023-01-12 | 11.06 | $11.25 | 152100 |
| 2023-01-11 | 10.98 | $11.22 | 245138 |
| 2023-01-10 | 10.89 | $11.12 | 146300 |
| 2023-01-09 | 10.81 | $11.18 | 187400 |
| 2023-01-06 | 10.70 | $11.09 | 120200 |
| 2023-01-05 | 10.59 | $10.85 | 170447 |
| 2023-01-04 | 10.53 | $10.79 | 112839 |
| 2023-01-03 | 10.48 | $10.60 | 190138 |
| 2022-12-30 | 10.48 | $10.38 | 193117 |
| 2022-12-29 | 10.56 | $10.41 | 272713 |
| 2022-12-28 | 10.65 | $10.35 | 335242 |
| 2022-12-27 | 10.77 | $10.42 | 319418 |
| 2022-12-23 | 10.90 | $10.79 | 158900 |
| 2022-12-22 | 10.95 | $10.76 | 362500 |
| 2022-12-21 | 11.01 | $10.70 | 339200 |
| 2022-12-20 | 11.10 | $10.83 | 341100 |
| 2022-12-19 | 11.17 | $10.95 | 177900 |
| 2022-12-16 | 11.21 | $11.17 | 193422 |
| 2022-12-15 | 11.19 | $11.17 | 225300 |
| 2022-12-14 | 11.17 | $11.13 | 245000 |
| 2022-12-13 | 11.15 | $11.03 | 239500 |
| 2022-12-12 | 11.15 | $10.82 | 210300 |
| 2022-12-09 | 11.22 | $10.84 | 281102 |
| 2022-12-08 | 11.29 | $11.18 | 159238 |
| 2022-12-07 | 11.27 | $11.17 | 178225 |
| 2022-12-06 | 11.23 | $11.02 | 186600 |
| 2022-12-05 | 11.24 | $11.13 | 203900 |
| 2022-12-02 | 11.20 | $11.13 | 164500 |
| 2022-12-01 | 11.16 | $11.15 | 147032 |
| 2022-11-30 | 11.09 | $11.00 | 188200 |
| 2022-11-29 | 11.05 | $10.98 | 176103 |
| 2022-11-28 | 11.00 | $10.94 | 172035 |
| 2022-11-25 | 10.95 | $10.98 | 81000 |
| 2022-11-23 | 10.87 | $10.85 | 191028 |
| 2022-11-22 | 10.81 | $10.86 | 248510 |
| 2022-11-21 | 10.72 | $10.70 | 237600 |
| 2022-11-18 | 10.67 | $10.60 | 153513 |
| 2022-11-17 | 10.64 | $10.70 | 179900 |
| 2022-11-16 | 10.56 | $10.67 | 119600 |
| 2022-11-15 | 10.47 | $10.52 | 188620 |
| 2022-11-14 | 10.41 | $10.19 | 172047 |
| 2022-11-11 | 10.44 | $10.51 | 177600 |
| 2022-11-10 | 10.37 | $10.60 | 362237 |
| 2022-11-09 | 10.25 | $10.16 | 176300 |
| 2022-11-08 | 10.24 | $10.20 | 103200 |
| 2022-11-07 | 10.22 | $10.21 | 123500 |
| 2022-11-04 | 10.19 | $10.30 | 159700 |
| 2022-11-03 | 10.12 | $10.32 | 123312 |
| 2022-11-02 | 10.03 | $10.29 | 151531 |
| 2022-11-01 | 9.94 | $10.20 | 158618 |
| 2022-10-31 | 9.85 | $10.07 | 220400 |
| 2022-10-28 | 9.78 | $9.95 | 170400 |
| 2022-10-27 | 9.74 | $10.09 | 220300 |
| 2022-10-26 | 9.65 | $9.95 | 142732 |
| 2022-10-25 | 9.58 | $9.85 | 227900 |
| 2022-10-24 | 9.54 | $9.70 | 174514 |
| 2022-10-21 | 9.54 | $9.59 | 140200 |
| 2022-10-20 | 9.58 | $9.56 | 192526 |
| 2022-10-19 | 9.64 | $9.70 | 156813 |
| 2022-10-18 | 9.68 | $9.79 | 98542 |
| 2022-10-17 | 9.71 | $9.69 | 156339 |
| 2022-10-14 | 9.77 | $9.67 | 227500 |
| 2022-10-13 | 9.87 | $9.75 | 284900 |
| 2022-10-12 | 9.96 | $10.04 | 204337 |
| 2022-10-11 | 9.98 | $10.05 | 361562 |
| 2022-10-10 | 10.01 | $9.99 | 162320 |
| 2022-10-07 | 10.08 | $10.16 | 128300 |
| 2022-10-06 | 10.10 | $10.40 | 94700 |
| 2022-10-05 | 10.07 | $10.44 | 177523 |
| 2022-10-04 | 10.01 | $10.34 | 116000 |
| 2022-10-03 | 9.99 | $10.20 | 143300 |
| 2022-09-30 | 10.01 | $10.00 | 489500 |
| 2022-09-29 | 10.10 | $10.23 | 165906 |
| 2022-09-28 | 10.15 | $10.30 | 227300 |
| 2022-09-27 | 10.19 | $10.13 | 219113 |
| 2022-09-26 | 10.31 | $10.15 | 169200 |
| 2022-09-23 | 10.45 | $10.31 | 203130 |
| 2022-09-22 | 10.57 | $10.52 | 162600 |
| 2022-09-21 | 10.67 | $10.64 | 189033 |
| 2022-09-20 | 10.75 | $10.58 | 183046 |
| 2022-09-19 | 10.87 | $10.84 | 62500 |
| 2022-09-16 | 10.94 | $10.90 | 111516 |
| 2022-09-15 | 11.01 | $10.87 | 116100 |
| 2022-09-14 | 11.11 | $11.06 | 125800 |
| 2022-09-13 | 11.17 | $11.24 | 124500 |
| 2022-09-12 | 11.20 | $11.36 | 120207 |
| 2022-09-09 | 11.19 | $11.14 | 147300 |
| 2022-09-08 | 11.26 | $11.25 | 202537 |
| 2022-09-07 | 11.32 | $11.24 | 113800 |
| 2022-09-06 | 11.39 | $11.25 | 200542 |
| 2022-09-02 | 11.47 | $11.57 | 97230 |
| 2022-09-01 | 11.48 | $11.49 | 130900 |
| 2022-08-31 | 11.51 | $11.72 | 127100 |
| 2022-08-30 | 11.48 | $11.64 | 147500 |
| 2022-08-29 | 11.48 | $11.54 | 120400 |
| 2022-08-26 | 11.50 | $11.52 | 88300 |
| 2022-08-25 | 11.54 | $11.51 | 94040 |
| 2022-08-24 | 11.60 | $11.45 | 114830 |
| 2022-08-23 | 11.69 | $11.46 | 142707 |
| 2022-08-22 | 11.79 | $11.52 | 88520 |
| 2022-08-19 | 11.91 | $11.53 | 116800 |
| 2022-08-18 | 12.04 | $11.74 | 122832 |
| 2022-08-17 | 12.14 | $11.72 | 145444 |
| 2022-08-16 | 12.26 | $11.94 | 204200 |
| 2022-08-15 | 12.34 | $12.05 | 156500 |
| 2022-08-12 | 12.40 | $12.25 | 72424 |
| 2022-08-11 | 12.41 | $12.26 | 107800 |
| 2022-08-10 | 12.41 | $12.40 | 97800 |
| 2022-08-09 | 12.36 | $12.28 | 159814 |
| 2022-08-08 | 12.33 | $12.23 | 142116 |
| 2022-08-05 | 12.31 | $11.88 | 158830 |
| 2022-08-04 | 12.39 | $12.20 | 121600 |
| 2022-08-03 | 12.39 | $12.26 | 202459 |
| 2022-08-02 | 12.36 | $12.26 | 118200 |
| 2022-08-01 | 12.32 | $12.37 | 207400 |
| 2022-07-29 | 12.22 | $12.28 | 141400 |
| 2022-07-28 | 12.14 | $12.20 | 121604 |
| 2022-07-27 | 12.05 | $12.18 | 153400 |
| 2022-07-26 | 11.95 | $12.03 | 75000 |
| 2022-07-25 | 11.87 | $11.90 | 92800 |
| 2022-07-22 | 11.81 | $11.91 | 103521 |
| 2022-07-21 | 11.73 | $11.79 | 100200 |
| 2022-07-20 | 11.67 | $11.89 | 155100 |
| 2022-07-19 | 11.56 | $11.55 | 128037 |
| 2022-07-18 | 11.53 | $11.45 | 99506 |
| 2022-07-15 | 11.53 | $11.47 | 571143 |
| 2022-07-14 | 11.52 | $11.45 | 144212 |
| 2022-07-13 | 11.51 | $11.45 | 137300 |
| 2022-07-12 | 11.50 | $11.58 | 146700 |
| 2022-07-11 | 11.44 | $11.52 | 173708 |
| 2022-07-08 | 11.39 | $11.29 | 118200 |
| 2022-07-07 | 11.40 | $11.48 | 96800 |
| 2022-07-06 | 11.35 | $11.60 | 171100 |
| 2022-07-05 | 11.26 | $11.59 | 132700 |
| 2022-07-01 | 11.14 | $11.47 | 117707 |
| 2022-06-30 | 11.04 | $11.32 | 373523 |
| 2022-06-29 | 10.97 | $11.02 | 252032 |
| 2022-06-28 | 10.98 | $11.13 | 319800 |
| 2022-06-27 | 10.96 | $11.22 | 166200 |
| 2022-06-24 | 10.91 | $11.26 | 184354 |
| 2022-06-23 | 10.83 | $11.21 | 269632 |
| 2022-06-22 | 10.77 | $10.90 | 198531 |
| 2022-06-21 | 10.79 | $10.80 | 539320 |
| 2022-06-17 | 10.86 | $10.62 | 223240 |
| 2022-06-16 | 11.00 | $10.52 | 783038 |
| 2022-06-15 | 11.20 | $10.68 | 859200 |
| 2022-06-14 | 11.41 | $10.73 | 622000 |
| 2022-06-13 | 11.65 | $11.44 | 256900 |
| 2022-06-10 | 11.71 | $11.53 | 142300 |
| 2022-06-09 | 11.76 | $11.73 | 149936 |
| 2022-06-08 | 11.76 | $11.74 | 110100 |
| 2022-06-07 | 11.76 | $11.85 | 139346 |
| 2022-06-06 | 11.72 | $11.74 | 151100 |
| 2022-06-03 | 11.70 | $11.80 | 129700 |
| 2022-06-02 | 11.67 | $11.86 | 204800 |
| 2022-06-01 | 11.61 | $11.70 | 142247 |
| 2022-05-31 | 11.59 | $11.82 | 198300 |
| 2022-05-27 | 11.53 | $11.93 | 184200 |
| 2022-05-26 | 11.42 | $11.67 | 287800 |
| 2022-05-25 | 11.38 | $11.60 | 315540 |
| 2022-05-24 | 11.35 | $11.48 | 178104 |
| 2022-05-23 | 11.36 | $11.45 | 161800 |
| 2022-05-20 | 11.39 | $11.47 | 143200 |
| 2022-05-19 | 11.42 | $11.41 | 257029 |
| 2022-05-18 | 11.48 | $11.49 | 144300 |
| 2022-05-17 | 11.54 | $11.48 | 232800 |
| 2022-05-16 | 11.61 | $11.53 | 170103 |
| 2022-05-13 | 11.69 | $11.59 | 170826 |
| 2022-05-12 | 11.77 | $11.81 | 134508 |
| 2022-05-11 | 11.80 | $11.83 | 154700 |
| 2022-05-10 | 11.84 | $11.72 | 167427 |
| 2022-05-09 | 11.92 | $11.74 | 163100 |
| 2022-05-06 | 12.03 | $11.86 | 152510 |
| 2022-05-05 | 12.11 | $11.99 | 196823 |
| 2022-05-04 | 12.18 | $12.21 | 194138 |
| 2022-05-03 | 12.20 | $12.15 | 111100 |
| 2022-05-02 | 12.24 | $12.16 | 187600 |
| 2022-04-29 | 12.29 | $12.28 | 189210 |
| 2022-04-28 | 12.32 | $12.43 | 127708 |
| 2022-04-27 | 12.30 | $12.33 | 116900 |
| 2022-04-26 | 12.32 | $12.34 | 97500 |
| 2022-04-25 | 12.35 | $12.30 | 91501 |
| 2022-04-22 | 12.39 | $12.34 | 78937 |
| 2022-04-21 | 12.43 | $12.42 | 151700 |
| 2022-04-20 | 12.46 | $12.47 | 190900 |
| 2022-04-19 | 12.48 | $12.35 | 376600 |
| 2022-04-18 | 12.54 | $12.35 | 224700 |
| 2022-04-14 | 12.62 | $12.46 | 153641 |
| 2022-04-13 | 12.69 | $12.57 | 111649 |
| 2022-04-12 | 12.74 | $12.60 | 251000 |
| 2022-04-11 | 12.79 | $12.54 | 241600 |
| 2022-04-08 | 12.87 | $12.73 | 281246 |
| 2022-04-07 | 12.91 | $12.78 | 142200 |
| 2022-04-06 | 12.94 | $12.83 | 209047 |
| 2022-04-05 | 12.97 | $12.94 | 198920 |
| 2022-04-04 | 12.97 | $13.11 | 181422 |
| 2022-04-01 | 12.91 | $13.12 | 126100 |
| 2022-03-31 | 12.84 | $13.00 | 581723 |
| 2022-03-30 | 12.79 | $12.99 | 177800 |
| 2022-03-29 | 12.73 | $12.86 | 147022 |
| 2022-03-28 | 12.71 | $12.69 | 184900 |
| 2022-03-25 | 12.74 | $12.53 | 276021 |
| 2022-03-24 | 12.83 | $12.84 | 200903 |
| 2022-03-23 | 12.85 | $12.94 | 144504 |
| 2022-03-22 | 12.84 | $12.90 | 135301 |
| 2022-03-21 | 12.84 | $12.88 | 169800 |
| 2022-03-18 | 12.85 | $12.94 | 209000 |
| 2022-03-17 | 12.85 | $12.94 | 147000 |
| 2022-03-16 | 12.86 | $12.75 | 264100 |
| 2022-03-15 | 12.93 | $12.78 | 234501 |
| 2022-03-14 | 13.01 | $12.82 | 224435 |
| 2022-03-11 | 13.09 | $13.01 | 182000 |
| 2022-03-10 | 13.14 | $13.01 | 286300 |
| 2022-03-09 | 13.20 | $13.10 | 232600 |
| 2022-03-08 | 13.25 | $13.16 | 314000 |
| 2022-03-07 | 13.30 | $13.18 | 277444 |
| 2022-03-04 | 13.35 | $13.46 | 174200 |
| 2022-03-03 | 13.32 | $13.54 | 162147 |
| 2022-03-02 | 13.27 | $13.42 | 416100 |
| 2022-03-01 | 13.25 | $13.65 | 336400 |
| 2022-02-28 | 13.16 | $13.49 | 212504 |
| 2022-02-25 | 13.10 | $13.37 | 144700 |
| 2022-02-24 | 13.08 | $13.32 | 223416 |
| 2022-02-23 | 13.07 | $13.24 | 312320 |
| 2022-02-22 | 13.09 | $13.29 | 339800 |
| 2022-02-18 | 13.10 | $13.23 | 204319 |
| 2022-02-17 | 13.15 | $13.19 | 301102 |
| 2022-02-16 | 13.23 | $13.33 | 165000 |
| 2022-02-15 | 13.29 | $13.30 | 321209 |
| 2022-02-14 | 13.38 | $13.23 | 336463 |
| 2022-02-11 | 13.52 | $13.61 | 337111 |
| 2022-02-10 | 13.57 | $13.69 | 405328 |
| 2022-02-09 | 13.63 | $13.83 | 219030 |
| 2022-02-08 | 13.65 | $13.70 | 405436 |
| 2022-02-07 | 13.74 | $13.94 | 136247 |
| 2022-02-04 | 13.77 | $13.91 | 222941 |
| 2022-02-03 | 13.83 | $14.05 | 174341 |
| 2022-02-02 | 13.87 | $14.17 | 264100 |
| 2022-02-01 | 13.89 | $14.25 | 170242 |
| 2022-01-31 | 13.89 | $14.26 | 170800 |
| 2022-01-28 | 13.91 | $14.28 | 127722 |
| 2022-01-27 | 13.93 | $14.22 | 145622 |
| 2022-01-26 | 13.99 | $14.22 | 225000 |
| 2022-01-25 | 14.07 | $14.10 | 263900 |
| 2022-01-24 | 14.21 | $14.08 | 384737 |
| 2022-01-21 | 14.41 | $14.24 | 240316 |
| 2022-01-20 | 14.61 | $14.22 | 574109 |
| 2022-01-19 | 14.87 | $14.47 | 646600 |
| 2022-01-18 | 15.12 | $14.85 | 321416 |
| 2022-01-14 | 15.30 | $15.02 | 203200 |
| 2022-01-13 | 15.48 | $15.31 | 126800 |
| 2022-01-12 | 15.61 | $15.61 | 117000 |
| 2022-01-11 | 15.69 | $15.82 | 160613 |
| 2022-01-10 | 15.71 | $15.49 | 102000 |
| 2022-01-07 | 15.85 | $15.54 | 126700 |
| 2022-01-06 | 16.01 | $15.38 | 166425 |
| 2022-01-05 | 16.25 | $15.66 | 183635 |
| 2022-01-04 | 16.47 | $16.17 | 123100 |
| 2022-01-03 | 16.57 | $16.27 | 93444 |
| 2021-12-31 | 16.65 | $16.51 | 96834 |
| 2021-12-30 | 16.68 | $16.47 | 72709 |
| 2021-12-29 | 16.73 | $16.72 | 108149 |
| 2021-12-28 | 16.71 | $16.83 | 95749 |
| 2021-12-27 | 16.64 | $16.87 | 96500 |
| 2021-12-23 | 16.55 | $16.72 | 116145 |
| 2021-12-22 | 16.49 | $16.79 | 116738 |
| 2021-12-21 | 16.38 | $16.40 | 63000 |
| 2021-12-20 | 16.38 | $16.14 | 103422 |
| 2021-12-17 | 16.46 | $16.43 | 60745 |
| 2021-12-16 | 16.46 | $16.52 | 82025 |
| 2021-12-15 | 16.44 | $16.47 | 57600 |
| 2021-12-14 | 16.43 | $16.25 | 98433 |
| 2021-12-13 | 16.48 | $16.16 | 107110 |
| 2021-12-10 | 16.58 | $16.40 | 85700 |
| 2021-12-09 | 16.62 | $16.58 | 70513 |
| 2021-12-08 | 16.60 | $16.63 | 98800 |
| 2021-12-07 | 16.57 | $16.59 | 110300 |
| 2021-12-06 | 16.54 | $16.75 | 127600 |
| 2021-12-03 | 16.45 | $16.66 | 108200 |
| 2021-12-02 | 16.37 | $16.56 | 89200 |
| 2021-12-01 | 16.31 | $16.45 | 70507 |
| 2021-11-30 | 16.27 | $16.41 | 112005 |
| 2021-11-29 | 16.23 | $16.25 | 91345 |
| 2021-11-26 | 16.23 | $16.32 | 48807 |
| 2021-11-24 | 16.21 | $16.19 | 77400 |
| 2021-11-23 | 16.23 | $16.03 | 67847 |
| 2021-11-22 | 16.31 | $16.09 | 75000 |
| 2021-11-19 | 16.39 | $16.26 | 83044 |
| 2021-11-18 | 16.42 | $16.32 | 70500 |
| 2021-11-17 | 16.45 | $16.29 | 69800 |
| 2021-11-16 | 16.49 | $16.35 | 58327 |
| 2021-11-15 | 16.52 | $16.46 | 85934 |
| 2021-11-12 | 16.52 | $16.49 | 61000 |
| 2021-11-11 | 16.51 | $16.55 | 77911 |
| 2021-11-10 | 16.48 | $16.61 | 149522 |
| 2021-11-09 | 16.43 | $16.58 | 60615 |
| 2021-11-08 | 16.36 | $16.44 | 111718 |
| 2021-11-05 | 16.33 | $16.52 | 155518 |
| 2021-11-04 | 16.27 | $16.37 | 175739 |
| 2021-11-03 | 16.25 | $16.15 | 107200 |
| 2021-11-02 | 16.28 | $16.28 | 111510 |
| 2021-11-01 | 16.29 | $16.42 | 104749 |
| 2021-10-29 | 16.25 | $16.43 | 59700 |
| 2021-10-28 | 16.20 | $16.32 | 91225 |
| 2021-10-27 | 16.18 | $16.52 | 96500 |
| 2021-10-26 | 16.09 | $16.48 | 74202 |
| 2021-10-25 | 15.99 | $16.25 | 116037 |
| 2021-10-22 | 15.96 | $16.21 | 176331 |
| 2021-10-21 | 15.93 | $16.02 | 67000 |
| 2021-10-20 | 15.95 | $16.09 | 122400 |
| 2021-10-19 | 15.97 | $15.97 | 88100 |
| 2021-10-18 | 16.03 | $16.00 | 124736 |
| 2021-10-15 | 16.09 | $15.84 | 132000 |
| 2021-10-14 | 16.23 | $16.10 | 81435 |
| 2021-10-13 | 16.32 | $16.18 | 111502 |
| 2021-10-12 | 16.40 | $16.06 | 110819 |
| 2021-10-11 | 16.54 | $16.06 | 522800 |
| 2021-10-08 | 16.71 | $16.71 | 76845 |
| 2021-10-07 | 16.71 | $16.64 | 87200 |
| 2021-10-06 | 16.74 | $16.85 | 130500 |
| 2021-10-05 | 16.71 | $16.73 | 81400 |
| 2021-10-04 | 16.71 | $16.84 | 111600 |
| 2021-10-01 | 16.67 | $16.63 | 62600 |
| 2021-09-30 | 16.69 | $16.56 | 147303 |
| 2021-09-29 | 16.74 | $16.27 | 223900 |
| 2021-09-28 | 16.89 | $16.45 | 128345 |
| 2021-09-27 | 17.01 | $16.71 | 127411 |
| 2021-09-24 | 17.08 | $16.97 | 202400 |
| 2021-09-23 | 17.08 | $16.95 | 138421 |
| 2021-09-22 | 17.07 | $17.13 | 220600 |
| 2021-09-21 | 17.01 | $16.99 | 119111 |
| 2021-09-20 | 16.98 | $16.89 | 187100 |
| 2021-09-17 | 16.97 | $16.92 | 142914 |
| 2021-09-16 | 16.94 | $17.11 | 76819 |
| 2021-09-15 | 16.84 | $17.22 | 367200 |
| 2021-09-14 | 16.69 | $16.87 | 99203 |
| 2021-09-13 | 16.61 | $16.90 | 105400 |
| 2021-09-10 | 16.51 | $16.78 | 465524 |
| 2021-09-09 | 16.41 | $16.80 | 128800 |
| 2021-09-08 | 16.30 | $16.54 | 187533 |
| 2021-09-07 | 16.24 | $16.27 | 110700 |
| 2021-09-03 | 16.25 | $16.26 | 82500 |
| 2021-09-02 | 16.27 | $16.32 | 95200 |
| 2021-09-01 | 16.28 | $16.38 | 126800 |
| 2021-08-31 | 16.28 | $16.32 | 146200 |
| 2021-08-30 | 16.30 | $16.39 | 122300 |
| 2021-08-27 | 16.29 | $16.30 | 122100 |
| 2021-08-26 | 16.32 | $16.13 | 97700 |
| 2021-08-25 | 16.41 | $16.17 | 117300 |
| 2021-08-24 | 16.51 | $16.31 | 103240 |
| 2021-08-23 | 16.58 | $16.21 | 470200 |
| 2021-08-20 | 16.70 | $16.64 | 71400 |
| 2021-08-19 | 16.71 | $16.66 | 67700 |
| 2021-08-18 | 16.72 | $16.63 | 86100 |
| 2021-08-17 | 16.74 | $16.66 | 69900 |
| 2021-08-16 | 16.75 | $16.73 | 79663 |
| 2021-08-13 | 16.74 | $16.58 | 107200 |
| 2021-08-12 | 16.77 | $16.70 | 89441 |
| 2021-08-11 | 16.77 | $16.78 | 79200 |
| 2021-08-10 | 16.74 | $16.76 | 90518 |
| 2021-08-09 | 16.71 | $16.74 | 107905 |
| 2021-08-06 | 16.68 | $16.67 | 104000 |
| 2021-08-05 | 16.66 | $16.76 | 85917 |
| 2021-08-04 | 16.61 | $16.85 | 65200 |
| 2021-08-03 | 16.52 | $16.83 | 98000 |
| 2021-08-02 | 16.41 | $16.52 | 76200 |
| 2021-07-30 | 16.38 | $16.50 | 94100 |
| 2021-07-29 | 16.35 | $16.48 | 101512 |
| 2021-07-28 | 16.32 | $16.35 | 61300 |
| 2021-07-27 | 16.32 | $16.33 | 78011 |
| 2021-07-26 | 16.33 | $16.24 | 112141 |
| 2021-07-23 | 16.37 | $16.35 | 91328 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.13
2026-07-20
Close Price
$9.06
Vol: 208035
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.15
Average
47.21
Maximum
75.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.13 | $9.06 | 208035 |
| 2026-07-17 | 53.61 | $9.12 | 1.5M |
| 2026-07-16 | 53.09 | $9.11 | 294541 |
| 2026-07-15 | 49.36 | $9.04 | 379824 |
| 2026-07-14 | 52.78 | $9.10 | 334200 |
| 2026-07-13 | 50.04 | $9.05 | 340100 |
| 2026-07-10 | 48.91 | $9.03 | 308541 |
| 2026-07-09 | 50.53 | $9.06 | 307700 |
| 2026-07-08 | 48.36 | $9.02 | 289526 |
| 2026-07-07 | 50.47 | $9.06 | 329825 |
| 2026-07-06 | 57.62 | $9.18 | 297900 |
| 2026-07-02 | 56.14 | $9.15 | 197534 |
| 2026-07-01 | 53.58 | $9.10 | 273800 |
| 2026-06-30 | 58.09 | $9.17 | 367400 |
| 2026-06-29 | 57.61 | $9.16 | 292619 |
| 2026-06-26 | 53.53 | $9.08 | 103600 |
| 2026-06-25 | 52.99 | $9.07 | 211700 |
| 2026-06-24 | 49.08 | $9.00 | 221900 |
| 2026-06-23 | 47.90 | $8.98 | 167700 |
| 2026-06-22 | 46.73 | $8.96 | 148400 |
| 2026-06-18 | 47.75 | $8.98 | 275700 |
| 2026-06-17 | 45.49 | $8.94 | 450938 |
| 2026-06-16 | 47.95 | $8.99 | 364542 |
| 2026-06-15 | 45.72 | $8.95 | 241700 |
| 2026-06-12 | 48.70 | $9.01 | 215611 |
| 2026-06-11 | 47.62 | $8.99 | 313500 |
| 2026-06-10 | 43.68 | $8.92 | 202600 |
| 2026-06-09 | 44.13 | $8.93 | 223043 |
| 2026-06-08 | 43.58 | $8.92 | 260600 |
| 2026-06-05 | 41.94 | $8.89 | 314229 |
| 2026-06-04 | 46.65 | $9.00 | 249217 |
| 2026-06-03 | 44.50 | $8.96 | 239900 |
| 2026-06-02 | 47.70 | $9.03 | 179800 |
| 2026-06-01 | 45.57 | $8.99 | 422100 |
| 2026-05-29 | 48.88 | $9.06 | 248400 |
| 2026-05-28 | 47.85 | $9.04 | 271145 |
| 2026-05-27 | 44.12 | $8.97 | 288045 |
| 2026-05-26 | 43.57 | $8.96 | 352000 |
| 2026-05-22 | 39.03 | $8.88 | 386800 |
| 2026-05-21 | 37.23 | $8.85 | 379600 |
| 2026-05-20 | 36.64 | $8.84 | 602916 |
| 2026-05-19 | 29.00 | $8.72 | 418200 |
| 2026-05-18 | 30.15 | $8.76 | 794300 |
| 2026-05-15 | 30.44 | $8.77 | 720900 |
| 2026-05-14 | 41.77 | $9.07 | 229300 |
| 2026-05-13 | 39.63 | $9.04 | 365125 |
| 2026-05-12 | 42.60 | $9.10 | 316541 |
| 2026-05-11 | 47.69 | $9.19 | 181835 |
| 2026-05-08 | 47.69 | $9.19 | 127500 |
| 2026-05-07 | 44.36 | $9.14 | 366400 |
| 2026-05-06 | 45.45 | $9.16 | 155400 |
| 2026-05-05 | 41.31 | $9.10 | 292742 |
| 2026-05-04 | 42.86 | $9.13 | 276212 |
| 2026-05-01 | 46.74 | $9.20 | 291510 |
| 2026-04-30 | 46.74 | $9.20 | 229700 |
| 2026-04-29 | 42.72 | $9.14 | 247240 |
| 2026-04-28 | 43.24 | $9.15 | 203900 |
| 2026-04-27 | 45.87 | $9.20 | 199105 |
| 2026-04-24 | 45.24 | $9.19 | 152600 |
| 2026-04-23 | 44.62 | $9.18 | 235200 |
| 2026-04-22 | 48.22 | $9.25 | 310000 |
| 2026-04-21 | 49.31 | $9.27 | 339200 |
| 2026-04-20 | 52.08 | $9.32 | 160601 |
| 2026-04-17 | 51.56 | $9.31 | 357300 |
| 2026-04-16 | 48.94 | $9.26 | 294400 |
| 2026-04-15 | 48.41 | $9.25 | 226800 |
| 2026-04-14 | 49.89 | $9.28 | 187900 |
| 2026-04-13 | 49.40 | $9.27 | 177100 |
| 2026-04-10 | 47.95 | $9.24 | 192900 |
| 2026-04-09 | 51.19 | $9.31 | 144300 |
| 2026-04-08 | 50.28 | $9.29 | 253947 |
| 2026-04-07 | 43.23 | $9.15 | 170500 |
| 2026-04-06 | 45.41 | $9.20 | 139826 |
| 2026-04-02 | 42.07 | $9.14 | 226100 |
| 2026-04-01 | 42.48 | $9.15 | 343219 |
| 2026-03-31 | 42.88 | $9.16 | 356300 |
| 2026-03-30 | 32.69 | $8.99 | 349702 |
| 2026-03-27 | 29.89 | $8.95 | 273100 |
| 2026-03-26 | 33.16 | $9.05 | 260223 |
| 2026-03-25 | 35.37 | $9.11 | 165601 |
| 2026-03-24 | 31.77 | $9.06 | 181323 |
| 2026-03-23 | 33.18 | $9.10 | 289605 |
| 2026-03-20 | 29.48 | $9.05 | 444023 |
| 2026-03-19 | 32.56 | $9.14 | 310233 |
| 2026-03-18 | 34.46 | $9.19 | 222204 |
| 2026-03-17 | 36.48 | $9.24 | 214426 |
| 2026-03-16 | 31.10 | $9.17 | 261108 |
| 2026-03-13 | 22.15 | $9.07 | 386500 |
| 2026-03-12 | 26.77 | $9.21 | 320714 |
| 2026-03-11 | 27.96 | $9.24 | 332100 |
| 2026-03-10 | 32.54 | $9.34 | 431500 |
| 2026-03-09 | 34.70 | $9.38 | 496300 |
| 2026-03-06 | 34.70 | $9.38 | 319307 |
| 2026-03-05 | 42.30 | $9.50 | 345700 |
| 2026-03-04 | 45.45 | $9.54 | 346417 |
| 2026-03-03 | 46.27 | $9.55 | 455400 |
| 2026-03-02 | 41.24 | $9.50 | 466627 |
| 2026-02-27 | 48.08 | $9.58 | 299300 |
| 2026-02-26 | 48.08 | $9.58 | 485100 |
| 2026-02-25 | 49.00 | $9.59 | 262500 |
| 2026-02-24 | 48.06 | $9.58 | 174500 |
| 2026-02-23 | 48.06 | $9.58 | 317200 |
| 2026-02-20 | 47.18 | $9.57 | 448300 |
| 2026-02-19 | 51.31 | $9.62 | 331300 |
| 2026-02-18 | 52.17 | $9.63 | 167540 |
| 2026-02-17 | 54.81 | $9.66 | 216000 |
| 2026-02-13 | 54.81 | $9.66 | 138600 |
| 2026-02-12 | 60.32 | $9.72 | 160600 |
| 2026-02-11 | 57.62 | $9.68 | 186600 |
| 2026-02-10 | 58.57 | $9.69 | 446969 |
| 2026-02-09 | 52.67 | $9.61 | 284816 |
| 2026-02-06 | 48.29 | $9.56 | 190430 |
| 2026-02-05 | 47.37 | $9.55 | 117700 |
| 2026-02-04 | 44.55 | $9.52 | 185900 |
| 2026-02-03 | 45.32 | $9.53 | 338628 |
| 2026-02-02 | 42.48 | $9.50 | 314500 |
| 2026-01-30 | 44.68 | $9.53 | 197717 |
| 2026-01-29 | 45.43 | $9.54 | 185904 |
| 2026-01-28 | 42.70 | $9.51 | 203247 |
| 2026-01-27 | 45.58 | $9.55 | 138900 |
| 2026-01-26 | 47.09 | $9.57 | 301349 |
| 2026-01-23 | 46.25 | $9.56 | 278901 |
| 2026-01-22 | 50.04 | $9.61 | 184100 |
| 2026-01-21 | 46.72 | $9.57 | 732200 |
| 2026-01-20 | 43.12 | $9.53 | 241006 |
| 2026-01-16 | 53.39 | $9.65 | 336400 |
| 2026-01-15 | 54.42 | $9.66 | 322700 |
| 2026-01-14 | 54.42 | $9.66 | 374210 |
| 2026-01-13 | 55.38 | $9.67 | 146400 |
| 2026-01-12 | 55.38 | $9.67 | 213800 |
| 2026-01-09 | 53.91 | $9.65 | 238900 |
| 2026-01-08 | 52.42 | $9.63 | 271614 |
| 2026-01-07 | 51.68 | $9.62 | 249100 |
| 2026-01-06 | 51.68 | $9.62 | 314405 |
| 2026-01-05 | 51.68 | $9.62 | 233564 |
| 2026-01-02 | 47.48 | $9.56 | 220200 |
| 2025-12-31 | 49.52 | $9.59 | 698600 |
| 2025-12-30 | 51.64 | $9.62 | 331415 |
| 2025-12-29 | 49.59 | $9.59 | 448500 |
| 2025-12-26 | 48.91 | $9.58 | 414836 |
| 2025-12-24 | 44.63 | $9.52 | 329600 |
| 2025-12-23 | 45.23 | $9.53 | 319300 |
| 2025-12-22 | 46.41 | $9.55 | 289116 |
| 2025-12-19 | 47.00 | $9.56 | 263053 |
| 2025-12-18 | 47.57 | $9.57 | 328838 |
| 2025-12-17 | 44.36 | $9.52 | 329821 |
| 2025-12-16 | 42.36 | $9.49 | 326500 |
| 2025-12-15 | 41.01 | $9.47 | 387700 |
| 2025-12-12 | 41.01 | $9.47 | 398400 |
| 2025-12-11 | 43.78 | $9.53 | 410400 |
| 2025-12-10 | 41.91 | $9.50 | 248617 |
| 2025-12-09 | 40.67 | $9.48 | 333129 |
| 2025-12-08 | 42.85 | $9.53 | 1.0M |
| 2025-12-05 | 42.85 | $9.53 | 402300 |
| 2025-12-04 | 41.72 | $9.51 | 315960 |
| 2025-12-03 | 43.78 | $9.56 | 289214 |
| 2025-12-02 | 42.70 | $9.54 | 339305 |
| 2025-12-01 | 41.65 | $9.52 | 629207 |
| 2025-11-28 | 49.46 | $9.70 | 145600 |
| 2025-11-26 | 47.91 | $9.67 | 127245 |
| 2025-11-25 | 46.35 | $9.64 | 238200 |
| 2025-11-24 | 41.95 | $9.56 | 168074 |
| 2025-11-21 | 37.03 | $9.48 | 304600 |
| 2025-11-20 | 32.27 | $9.41 | 450736 |
| 2025-11-19 | 32.60 | $9.42 | 505346 |
| 2025-11-18 | 35.02 | $9.49 | 202800 |
| 2025-11-17 | 39.38 | $9.60 | 269000 |
| 2025-11-14 | 36.65 | $9.56 | 174914 |
| 2025-11-13 | 40.55 | $9.65 | 207000 |
| 2025-11-12 | 46.25 | $9.76 | 281445 |
| 2025-11-11 | 41.25 | $9.69 | 287934 |
| 2025-11-10 | 42.32 | $9.71 | 262249 |
| 2025-11-07 | 43.39 | $9.73 | 279100 |
| 2025-11-06 | 43.91 | $9.74 | 356725 |
| 2025-11-05 | 43.91 | $9.74 | 289821 |
| 2025-11-04 | 45.40 | $9.77 | 307300 |
| 2025-11-03 | 42.30 | $9.72 | 278100 |
| 2025-10-31 | 46.30 | $9.80 | 434031 |
| 2025-10-30 | 40.27 | $9.71 | 420400 |
| 2025-10-29 | 42.81 | $9.76 | 590227 |
| 2025-10-28 | 46.72 | $9.83 | 440300 |
| 2025-10-27 | 52.59 | $9.92 | 376900 |
| 2025-10-24 | 51.29 | $9.90 | 219632 |
| 2025-10-23 | 48.64 | $9.86 | 292000 |
| 2025-10-22 | 49.93 | $9.88 | 410319 |
| 2025-10-21 | 52.59 | $9.92 | 302000 |
| 2025-10-20 | 52.59 | $9.92 | 208103 |
| 2025-10-17 | 48.91 | $9.86 | 186422 |
| 2025-10-16 | 52.80 | $9.92 | 183914 |
| 2025-10-15 | 50.29 | $9.88 | 265016 |
| 2025-10-14 | 53.68 | $9.93 | 284300 |
| 2025-10-13 | 55.83 | $9.96 | 316700 |
| 2025-10-10 | 57.28 | $9.98 | 216547 |
| 2025-10-09 | 59.48 | $10.01 | 151634 |
| 2025-10-08 | 63.33 | $10.06 | 259700 |
| 2025-10-07 | 67.48 | $10.11 | 382400 |
| 2025-10-06 | 64.37 | $10.04 | 318000 |
| 2025-10-03 | 63.90 | $10.03 | 256800 |
| 2025-10-02 | 62.01 | $9.99 | 226500 |
| 2025-10-01 | 65.27 | $10.03 | 336600 |
| 2025-09-30 | 60.87 | $9.94 | 969032 |
| 2025-09-29 | 59.24 | $9.91 | 286900 |
| 2025-09-26 | 55.73 | $9.85 | 206702 |
| 2025-09-25 | 53.18 | $9.81 | 305543 |
| 2025-09-24 | 57.09 | $9.86 | 255732 |
| 2025-09-23 | 56.48 | $9.85 | 208400 |
| 2025-09-22 | 57.25 | $9.86 | 226900 |
| 2025-09-19 | 57.25 | $9.86 | 152200 |
| 2025-09-18 | 56.17 | $9.84 | 269424 |
| 2025-09-17 | 61.32 | $9.91 | 189246 |
| 2025-09-16 | 63.69 | $9.94 | 362074 |
| 2025-09-15 | 60.28 | $9.87 | 316132 |
| 2025-09-12 | 61.86 | $9.89 | 572726 |
| 2025-09-11 | 64.26 | $9.92 | 348341 |
| 2025-09-10 | 61.42 | $9.86 | 379000 |
| 2025-09-09 | 62.20 | $9.87 | 485023 |
| 2025-09-08 | 62.20 | $9.87 | 490730 |
| 2025-09-05 | 58.37 | $9.79 | 485179 |
| 2025-09-04 | 52.68 | $9.69 | 347830 |
| 2025-09-03 | 47.20 | $9.61 | 336146 |
| 2025-09-02 | 47.86 | $9.62 | 408800 |
| 2025-08-29 | 52.76 | $9.69 | 350600 |
| 2025-08-28 | 53.50 | $9.70 | 367800 |
| 2025-08-27 | 49.44 | $9.64 | 289528 |
| 2025-08-26 | 48.73 | $9.63 | 339200 |
| 2025-08-25 | 50.07 | $9.65 | 314400 |
| 2025-08-22 | 47.33 | $9.61 | 163244 |
| 2025-08-21 | 44.44 | $9.57 | 162200 |
| 2025-08-20 | 45.02 | $9.58 | 354701 |
| 2025-08-19 | 46.18 | $9.60 | 302823 |
| 2025-08-18 | 42.68 | $9.55 | 258800 |
| 2025-08-15 | 44.32 | $9.58 | 318745 |
| 2025-08-14 | 47.21 | $9.63 | 446730 |
| 2025-08-13 | 52.38 | $9.71 | 239405 |
| 2025-08-12 | 49.77 | $9.67 | 370437 |
| 2025-08-11 | 51.10 | $9.69 | 180200 |
| 2025-08-08 | 49.82 | $9.67 | 148500 |
| 2025-08-07 | 51.75 | $9.70 | 298600 |
| 2025-08-06 | 51.75 | $9.70 | 257600 |
| 2025-08-05 | 48.13 | $9.64 | 244800 |
| 2025-08-04 | 47.50 | $9.63 | 197426 |
| 2025-08-01 | 47.50 | $9.63 | 246242 |
| 2025-07-31 | 45.12 | $9.59 | 275300 |
| 2025-07-30 | 44.52 | $9.58 | 196640 |
| 2025-07-29 | 43.35 | $9.56 | 185800 |
| 2025-07-28 | 42.19 | $9.54 | 407400 |
| 2025-07-25 | 36.63 | $9.45 | 350702 |
| 2025-07-24 | 37.78 | $9.48 | 290600 |
| 2025-07-23 | 37.16 | $9.47 | 343400 |
| 2025-07-22 | 37.88 | $9.49 | 296800 |
| 2025-07-21 | 33.59 | $9.42 | 454100 |
| 2025-07-18 | 35.59 | $9.48 | 383933 |
| 2025-07-17 | 37.73 | $9.54 | 340803 |
| 2025-07-16 | 37.13 | $9.53 | 301400 |
| 2025-07-15 | 36.55 | $9.52 | 330122 |
| 2025-07-14 | 39.30 | $9.60 | 298231 |
| 2025-07-11 | 39.65 | $9.61 | 215600 |
| 2025-07-10 | 42.18 | $9.68 | 414620 |
| 2025-07-09 | 42.18 | $9.68 | 220543 |
| 2025-07-08 | 40.22 | $9.64 | 330300 |
| 2025-07-07 | 40.22 | $9.64 | 295448 |
| 2025-07-03 | 44.29 | $9.76 | 787600 |
| 2025-07-02 | 43.38 | $9.74 | 307610 |
| 2025-07-01 | 43.72 | $9.75 | 413100 |
| 2025-06-30 | 42.44 | $9.72 | 575800 |
| 2025-06-27 | 40.73 | $9.68 | 916028 |
| 2025-06-26 | 42.53 | $9.74 | 459500 |
| 2025-06-25 | 41.72 | $9.72 | 273936 |
| 2025-06-24 | 41.72 | $9.72 | 236900 |
| 2025-06-23 | 38.98 | $9.65 | 287026 |
| 2025-06-20 | 37.80 | $9.62 | 316700 |
| 2025-06-18 | 38.03 | $9.63 | 257864 |
| 2025-06-17 | 38.72 | $9.66 | 202000 |
| 2025-06-16 | 38.72 | $9.66 | 220700 |
| 2025-06-13 | 41.41 | $9.78 | 199200 |
| 2025-06-12 | 42.34 | $9.82 | 384300 |
| 2025-06-11 | 36.95 | $9.66 | 321918 |
| 2025-06-10 | 32.45 | $9.54 | 315200 |
| 2025-06-09 | 30.89 | $9.50 | 255044 |
| 2025-06-06 | 32.68 | $9.60 | 296700 |
| 2025-06-05 | 34.59 | $9.70 | 162003 |
| 2025-06-04 | 37.50 | $9.84 | 137791 |
| 2025-06-03 | 37.72 | $9.85 | 158515 |
| 2025-06-02 | 38.78 | $9.90 | 125049 |
| 2025-05-30 | 43.15 | $10.09 | 233310 |
| 2025-05-29 | 41.50 | $10.04 | 317430 |
| 2025-05-28 | 38.80 | $9.96 | 210590 |
| 2025-05-27 | 39.23 | $9.98 | 525013 |
| 2025-05-23 | 48.40 | $10.34 | 591600 |
| 2025-05-22 | 44.28 | $10.22 | 110817 |
| 2025-05-21 | 41.70 | $10.15 | 163300 |
| 2025-05-20 | 42.23 | $10.17 | 340835 |
| 2025-05-19 | 36.46 | $10.02 | 1.6M |
| 2025-05-16 | 48.80 | $10.42 | 109816 |
| 2025-05-15 | 50.01 | $10.45 | 77027 |
| 2025-05-14 | 51.62 | $10.49 | 175649 |
| 2025-05-13 | 50.09 | $10.45 | 109140 |
| 2025-05-12 | 53.30 | $10.53 | 103100 |
| 2025-05-09 | 51.45 | $10.48 | 55513 |
| 2025-05-08 | 52.23 | $10.50 | 110700 |
| 2025-05-07 | 51.53 | $10.48 | 99144 |
| 2025-05-06 | 50.50 | $10.45 | 105200 |
| 2025-05-05 | 51.54 | $10.48 | 63541 |
| 2025-05-02 | 51.54 | $10.48 | 45723 |
| 2025-05-01 | 52.19 | $10.50 | 105632 |
| 2025-04-30 | 52.51 | $10.51 | 118400 |
| 2025-04-29 | 50.82 | $10.45 | 131507 |
| 2025-04-28 | 48.19 | $10.36 | 82816 |
| 2025-04-25 | 49.59 | $10.41 | 62200 |
| 2025-04-24 | 46.95 | $10.32 | 86600 |
| 2025-04-23 | 42.51 | $10.18 | 210400 |
| 2025-04-22 | 39.04 | $10.08 | 100100 |
| 2025-04-21 | 36.12 | $10.00 | 110400 |
| 2025-04-17 | 39.01 | $10.13 | 87800 |
| 2025-04-16 | 38.65 | $10.12 | 92400 |
| 2025-04-15 | 39.08 | $10.14 | 79700 |
| 2025-04-14 | 38.76 | $10.13 | 101441 |
| 2025-04-11 | 34.74 | $10.01 | 216216 |
| 2025-04-10 | 33.71 | $9.98 | 164427 |
| 2025-04-09 | 39.44 | $10.27 | 352431 |
| 2025-04-08 | 34.32 | $10.13 | 192900 |
| 2025-04-07 | 33.56 | $10.11 | 218347 |
| 2025-04-04 | 43.35 | $10.52 | 254506 |
| 2025-04-03 | 64.20 | $11.00 | 182034 |
| 2025-04-02 | 63.15 | $10.97 | 108116 |
| 2025-04-01 | 60.58 | $10.90 | 65900 |
| 2025-03-31 | 58.62 | $10.85 | 140020 |
| 2025-03-28 | 55.25 | $10.77 | 99000 |
| 2025-03-27 | 49.91 | $10.66 | 62411 |
| 2025-03-26 | 51.50 | $10.69 | 80945 |
| 2025-03-25 | 53.67 | $10.73 | 104100 |
| 2025-03-24 | 55.33 | $10.76 | 73800 |
| 2025-03-21 | 53.98 | $10.73 | 38100 |
| 2025-03-20 | 52.61 | $10.70 | 72900 |
| 2025-03-19 | 55.75 | $10.76 | 96628 |
| 2025-03-18 | 52.62 | $10.69 | 72600 |
| 2025-03-17 | 49.72 | $10.63 | 124000 |
| 2025-03-14 | 52.25 | $10.68 | 88700 |
| 2025-03-13 | 54.35 | $10.72 | 155012 |
| 2025-03-12 | 53.91 | $10.71 | 114500 |
| 2025-03-11 | 51.23 | $10.65 | 101300 |
| 2025-03-10 | 52.19 | $10.67 | 100600 |
| 2025-03-07 | 52.19 | $10.67 | 103540 |
| 2025-03-06 | 51.78 | $10.66 | 205600 |
| 2025-03-05 | 53.52 | $10.70 | 137000 |
| 2025-03-04 | 57.65 | $10.79 | 160000 |
| 2025-03-03 | 61.14 | $10.86 | 208903 |
| 2025-02-28 | 55.68 | $10.71 | 164300 |
| 2025-02-27 | 54.47 | $10.68 | 131912 |
| 2025-02-26 | 55.43 | $10.70 | 75000 |
| 2025-02-25 | 53.48 | $10.65 | 162100 |
| 2025-02-24 | 50.16 | $10.57 | 162000 |
| 2025-02-21 | 45.03 | $10.46 | 132233 |
| 2025-02-20 | 44.54 | $10.45 | 134843 |
| 2025-02-19 | 43.58 | $10.43 | 171400 |
| 2025-02-18 | 46.65 | $10.51 | 90000 |
| 2025-02-14 | 47.44 | $10.53 | 137838 |
| 2025-02-13 | 47.44 | $10.53 | 146705 |
| 2025-02-12 | 45.35 | $10.48 | 135603 |
| 2025-02-11 | 49.47 | $10.59 | 122546 |
| 2025-02-10 | 45.63 | $10.50 | 106500 |
| 2025-02-07 | 47.54 | $10.55 | 100701 |
| 2025-02-06 | 50.34 | $10.62 | 183700 |
| 2025-02-05 | 51.16 | $10.64 | 101040 |
| 2025-02-04 | 47.07 | $10.54 | 101000 |
| 2025-02-03 | 46.21 | $10.52 | 175909 |
| 2025-01-31 | 48.06 | $10.57 | 181755 |
| 2025-01-30 | 45.58 | $10.51 | 138800 |
| 2025-01-29 | 41.62 | $10.42 | 90945 |
| 2025-01-28 | 43.28 | $10.47 | 109100 |
| 2025-01-27 | 43.61 | $10.48 | 91748 |
| 2025-01-24 | 41.92 | $10.44 | 127241 |
| 2025-01-23 | 40.22 | $10.40 | 122236 |
| 2025-01-22 | 41.98 | $10.46 | 123300 |
| 2025-01-21 | 42.56 | $10.48 | 124018 |
| 2025-01-17 | 39.76 | $10.41 | 70137 |
| 2025-01-16 | 40.29 | $10.43 | 150014 |
| 2025-01-15 | 37.50 | $10.36 | 193700 |
| 2025-01-14 | 30.45 | $10.20 | 118439 |
| 2025-01-13 | 28.04 | $10.15 | 176626 |
| 2025-01-10 | 28.99 | $10.20 | 157300 |
| 2025-01-08 | 32.11 | $10.35 | 117926 |
| 2025-01-07 | 28.20 | $10.27 | 208700 |
| 2025-01-06 | 30.49 | $10.38 | 217700 |
| 2025-01-03 | 31.84 | $10.44 | 120224 |
| 2025-01-02 | 31.84 | $10.44 | 123848 |
| 2024-12-31 | 32.26 | $10.46 | 194745 |
| 2024-12-30 | 29.10 | $10.39 | 484900 |
| 2024-12-27 | 30.45 | $10.46 | 197034 |
| 2024-12-26 | 32.94 | $10.58 | 237800 |
| 2024-12-24 | 33.16 | $10.59 | 104900 |
| 2024-12-23 | 32.74 | $10.58 | 172500 |
| 2024-12-20 | 31.93 | $10.56 | 238800 |
| 2024-12-19 | 25.11 | $10.40 | 376900 |
| 2024-12-18 | 29.71 | $10.66 | 384741 |
| 2024-12-17 | 34.56 | $10.87 | 123700 |
| 2024-12-16 | 37.62 | $10.98 | 138000 |
| 2024-12-13 | 40.73 | $11.08 | 148502 |
| 2024-12-12 | 41.72 | $11.11 | 147310 |
| 2024-12-11 | 46.32 | $11.24 | 135200 |
| 2024-12-10 | 46.32 | $11.24 | 91528 |
| 2024-12-09 | 47.04 | $11.26 | 156122 |
| 2024-12-06 | 44.59 | $11.20 | 156800 |
| 2024-12-05 | 44.92 | $11.21 | 109049 |
| 2024-12-04 | 44.92 | $11.21 | 104442 |
| 2024-12-03 | 45.52 | $11.23 | 97119 |
| 2024-12-02 | 44.45 | $11.20 | 116200 |
| 2024-11-29 | 46.78 | $11.28 | 94340 |
| 2024-11-27 | 42.87 | $11.17 | 142000 |
| 2024-11-26 | 37.29 | $11.03 | 182520 |
| 2024-11-25 | 39.93 | $11.13 | 208400 |
| 2024-11-22 | 41.33 | $11.18 | 75000 |
| 2024-11-21 | 41.88 | $11.20 | 150300 |
| 2024-11-20 | 36.62 | $11.07 | 125200 |
| 2024-11-19 | 36.62 | $11.07 | 93806 |
| 2024-11-18 | 36.22 | $11.06 | 100000 |
| 2024-11-15 | 35.83 | $11.05 | 86831 |
| 2024-11-14 | 38.49 | $11.17 | 108000 |
| 2024-11-13 | 38.12 | $11.16 | 198200 |
| 2024-11-12 | 41.88 | $11.32 | 116448 |
| 2024-11-11 | 45.61 | $11.46 | 98604 |
| 2024-11-08 | 47.92 | $11.54 | 104900 |
| 2024-11-07 | 47.61 | $11.53 | 139100 |
| 2024-11-06 | 45.40 | $11.46 | 135600 |
| 2024-11-05 | 51.59 | $11.67 | 90300 |
| 2024-11-04 | 48.41 | $11.57 | 98243 |
| 2024-11-01 | 46.05 | $11.50 | 129400 |
| 2024-10-31 | 50.09 | $11.63 | 300500 |
| 2024-10-30 | 43.17 | $11.44 | 89621 |
| 2024-10-29 | 40.71 | $11.38 | 130447 |
| 2024-10-28 | 43.07 | $11.46 | 115449 |
| 2024-10-25 | 44.61 | $11.51 | 90417 |
| 2024-10-24 | 41.43 | $11.43 | 116220 |
| 2024-10-23 | 39.79 | $11.39 | 148127 |
| 2024-10-22 | 42.63 | $11.49 | 144643 |
| 2024-10-21 | 43.82 | $11.53 | 108521 |
| 2024-10-18 | 51.29 | $11.75 | 106000 |
| 2024-10-17 | 48.64 | $11.68 | 206200 |
| 2024-10-16 | 52.94 | $11.79 | 95615 |
| 2024-10-15 | 51.07 | $11.74 | 82109 |
| 2024-10-14 | 52.25 | $11.77 | 94500 |
| 2024-10-11 | 50.44 | $11.72 | 84803 |
| 2024-10-10 | 54.36 | $11.82 | 75700 |
| 2024-10-09 | 55.59 | $11.85 | 108230 |
| 2024-10-08 | 53.24 | $11.78 | 126302 |
| 2024-10-07 | 51.14 | $11.72 | 132402 |
| 2024-10-04 | 53.03 | $11.77 | 152000 |
| 2024-10-03 | 61.19 | $11.96 | 132700 |
| 2024-10-02 | 64.15 | $12.02 | 128400 |
| 2024-10-01 | 64.65 | $12.03 | 128200 |
| 2024-09-30 | 65.13 | $12.04 | 271000 |
| 2024-09-27 | 62.77 | $11.95 | 146000 |
| 2024-09-26 | 60.52 | $11.87 | 133400 |
| 2024-09-25 | 56.81 | $11.75 | 115914 |
| 2024-09-24 | 58.55 | $11.79 | 149200 |
| 2024-09-23 | 58.98 | $11.80 | 155444 |
| 2024-09-20 | 63.90 | $11.91 | 104941 |
| 2024-09-19 | 63.37 | $11.89 | 207743 |
| 2024-09-18 | 60.04 | $11.77 | 151700 |
| 2024-09-17 | 60.92 | $11.79 | 265307 |
| 2024-09-16 | 62.21 | $11.82 | 188613 |
| 2024-09-13 | 68.17 | $11.95 | 213000 |
| 2024-09-12 | 69.13 | $11.97 | 228938 |
| 2024-09-11 | 73.60 | $12.06 | 139214 |
| 2024-09-10 | 71.25 | $11.94 | 148039 |
| 2024-09-09 | 70.41 | $11.90 | 126800 |
| 2024-09-06 | 69.14 | $11.84 | 208600 |
| 2024-09-05 | 68.49 | $11.81 | 167416 |
| 2024-09-04 | 65.77 | $11.69 | 124100 |
| 2024-09-03 | 61.27 | $11.52 | 148400 |
| 2024-08-30 | 67.74 | $11.65 | 157700 |
| 2024-08-29 | 66.44 | $11.60 | 121943 |
| 2024-08-28 | 64.26 | $11.52 | 170614 |
| 2024-08-27 | 67.93 | $11.59 | 120044 |
| 2024-08-26 | 65.24 | $11.49 | 136500 |
| 2024-08-23 | 66.84 | $11.52 | 88800 |
| 2024-08-22 | 64.04 | $11.42 | 144100 |
| 2024-08-21 | 69.01 | $11.51 | 148347 |
| 2024-08-20 | 66.84 | $11.43 | 145417 |
| 2024-08-19 | 65.70 | $11.39 | 81000 |
| 2024-08-16 | 64.24 | $11.34 | 138229 |
| 2024-08-15 | 64.76 | $11.35 | 103900 |
| 2024-08-14 | 66.84 | $11.39 | 156328 |
| 2024-08-13 | 63.50 | $11.27 | 136227 |
| 2024-08-12 | 59.65 | $11.15 | 101519 |
| 2024-08-09 | 61.18 | $11.18 | 263621 |
| 2024-08-08 | 58.11 | $11.09 | 116411 |
| 2024-08-07 | 60.12 | $11.13 | 147343 |
| 2024-08-06 | 60.62 | $11.14 | 213600 |
| 2024-08-05 | 59.34 | $11.10 | 229120 |
| 2024-08-02 | 72.13 | $11.33 | 210513 |
| 2024-08-01 | 69.99 | $11.25 | 228500 |
| 2024-07-31 | 68.86 | $11.21 | 236900 |
| 2024-07-30 | 65.10 | $11.09 | 213900 |
| 2024-07-29 | 61.81 | $11.00 | 103037 |
| 2024-07-26 | 61.04 | $10.98 | 151700 |
| 2024-07-25 | 59.48 | $10.94 | 162626 |
| 2024-07-24 | 55.68 | $10.85 | 161000 |
| 2024-07-23 | 57.97 | $10.89 | 111000 |
| 2024-07-22 | 58.55 | $10.90 | 115000 |
| 2024-07-19 | 59.10 | $10.91 | 67722 |
| 2024-07-18 | 59.10 | $10.91 | 191849 |
| 2024-07-17 | 61.19 | $10.95 | 118900 |
| 2024-07-16 | 58.77 | $10.88 | 174708 |
| 2024-07-15 | 58.41 | $10.87 | 145000 |
| 2024-07-12 | 65.32 | $11.00 | 200500 |
| 2024-07-11 | 62.75 | $10.92 | 197300 |
| 2024-07-10 | 58.34 | $10.80 | 234400 |
| 2024-07-09 | 53.55 | $10.69 | 141900 |
| 2024-07-08 | 51.63 | $10.65 | 123000 |
| 2024-07-05 | 50.16 | $10.62 | 151700 |
| 2024-07-03 | 47.65 | $10.57 | 60539 |
| 2024-07-02 | 46.63 | $10.55 | 174513 |
| 2024-07-01 | 47.06 | $10.56 | 196610 |
| 2024-06-28 | 51.16 | $10.65 | 214725 |
| 2024-06-27 | 52.62 | $10.68 | 131100 |
| 2024-06-26 | 48.45 | $10.59 | 159700 |
| 2024-06-25 | 49.84 | $10.62 | 117400 |
| 2024-06-24 | 49.84 | $10.62 | 158800 |
| 2024-06-21 | 49.40 | $10.61 | 226033 |
| 2024-06-20 | 53.85 | $10.71 | 123007 |
| 2024-06-18 | 56.76 | $10.77 | 94800 |
| 2024-06-17 | 55.62 | $10.74 | 133036 |
| 2024-06-14 | 55.25 | $10.73 | 84242 |
| 2024-06-13 | 61.66 | $10.86 | 137900 |
| 2024-06-12 | 58.87 | $10.78 | 181800 |
| 2024-06-11 | 56.62 | $10.72 | 64932 |
| 2024-06-10 | 54.65 | $10.67 | 73002 |
| 2024-06-07 | 53.04 | $10.63 | 92000 |
| 2024-06-06 | 58.48 | $10.74 | 52600 |
| 2024-06-05 | 56.95 | $10.70 | 144135 |
| 2024-06-04 | 59.02 | $10.74 | 211521 |
| 2024-06-03 | 58.66 | $10.73 | 127946 |
| 2024-05-31 | 55.74 | $10.65 | 161400 |
| 2024-05-30 | 49.86 | $10.51 | 142239 |
| 2024-05-29 | 46.49 | $10.44 | 141327 |
| 2024-05-28 | 46.49 | $10.44 | 107600 |
| 2024-05-24 | 51.90 | $10.56 | 73800 |
| 2024-05-23 | 51.90 | $10.56 | 74300 |
| 2024-05-22 | 57.98 | $10.68 | 111831 |
| 2024-05-21 | 55.50 | $10.62 | 171200 |
| 2024-05-20 | 53.32 | $10.57 | 121600 |
| 2024-05-17 | 57.04 | $10.64 | 93831 |
| 2024-05-16 | 55.79 | $10.61 | 191310 |
| 2024-05-15 | 54.09 | $10.57 | 155700 |
| 2024-05-14 | 45.66 | $10.40 | 112000 |
| 2024-05-13 | 49.19 | $10.47 | 71222 |
| 2024-05-10 | 48.10 | $10.45 | 100926 |
| 2024-05-09 | 48.59 | $10.46 | 164700 |
| 2024-05-08 | 49.07 | $10.47 | 143230 |
| 2024-05-07 | 52.00 | $10.53 | 177025 |
| 2024-05-06 | 50.60 | $10.50 | 93307 |
| 2024-05-03 | 47.70 | $10.44 | 84600 |
| 2024-05-02 | 41.75 | $10.33 | 93000 |
| 2024-05-01 | 43.46 | $10.37 | 106300 |
| 2024-04-30 | 39.96 | $10.31 | 130825 |
| 2024-04-29 | 40.35 | $10.32 | 109822 |
| 2024-04-26 | 40.35 | $10.32 | 102300 |
| 2024-04-25 | 35.13 | $10.23 | 132010 |
| 2024-04-24 | 40.78 | $10.38 | 108142 |
| 2024-04-23 | 43.44 | $10.44 | 116444 |
| 2024-04-22 | 41.01 | $10.40 | 93822 |
| 2024-04-19 | 35.04 | $10.31 | 79400 |
| 2024-04-18 | 34.34 | $10.30 | 84143 |
| 2024-04-17 | 34.69 | $10.31 | 176800 |
| 2024-04-16 | 32.70 | $10.28 | 149327 |
| 2024-04-15 | 33.35 | $10.30 | 187300 |
| 2024-04-12 | 38.78 | $10.45 | 179800 |
| 2024-04-11 | 42.74 | $10.54 | 150300 |
| 2024-04-10 | 45.18 | $10.59 | 212600 |
| 2024-04-09 | 52.60 | $10.72 | 117200 |
| 2024-04-08 | 50.21 | $10.68 | 108500 |
| 2024-04-05 | 54.80 | $10.75 | 166400 |
| 2024-04-04 | 56.20 | $10.77 | 181514 |
| 2024-04-03 | 53.97 | $10.73 | 186100 |
| 2024-04-02 | 54.63 | $10.74 | 146600 |
| 2024-04-01 | 55.27 | $10.75 | 215200 |
| 2024-03-28 | 58.54 | $10.80 | 442904 |
| 2024-03-27 | 58.07 | $10.79 | 189217 |
| 2024-03-26 | 56.18 | $10.75 | 95200 |
| 2024-03-25 | 55.22 | $10.73 | 154344 |
| 2024-03-22 | 54.27 | $10.71 | 151200 |
| 2024-03-21 | 53.33 | $10.69 | 145500 |
| 2024-03-20 | 52.39 | $10.67 | 200600 |
| 2024-03-19 | 52.39 | $10.67 | 146800 |
| 2024-03-18 | 50.15 | $10.62 | 179000 |
| 2024-03-15 | 50.61 | $10.63 | 130255 |
| 2024-03-14 | 49.30 | $10.60 | 102700 |
| 2024-03-13 | 57.47 | $10.77 | 142036 |
| 2024-03-12 | 59.12 | $10.80 | 188604 |
| 2024-03-11 | 55.49 | $10.71 | 126441 |
| 2024-03-08 | 54.64 | $10.69 | 176528 |
| 2024-03-07 | 52.93 | $10.65 | 202500 |
| 2024-03-06 | 52.93 | $10.65 | 256124 |
| 2024-03-05 | 48.57 | $10.55 | 149842 |
| 2024-03-04 | 44.67 | $10.47 | 136916 |
| 2024-03-01 | 46.34 | $10.51 | 267110 |
| 2024-02-29 | 44.87 | $10.48 | 300746 |
| 2024-02-28 | 43.40 | $10.45 | 191600 |
| 2024-02-27 | 40.37 | $10.39 | 155304 |
| 2024-02-26 | 39.86 | $10.38 | 123235 |
| 2024-02-23 | 41.55 | $10.43 | 192300 |
| 2024-02-22 | 39.61 | $10.39 | 154700 |
| 2024-02-21 | 38.64 | $10.37 | 147117 |
| 2024-02-20 | 39.85 | $10.41 | 134600 |
| 2024-02-16 | 38.01 | $10.37 | 144020 |
| 2024-02-15 | 38.57 | $10.39 | 323100 |
| 2024-02-14 | 39.12 | $10.41 | 347400 |
| 2024-02-13 | 42.27 | $10.52 | 617632 |
| 2024-02-12 | 55.36 | $10.86 | 287744 |
| 2024-02-09 | 53.76 | $10.82 | 184500 |
| 2024-02-08 | 56.65 | $10.88 | 130600 |
| 2024-02-07 | 59.70 | $10.94 | 138300 |
| 2024-02-06 | 59.36 | $10.93 | 245700 |
| 2024-02-05 | 56.51 | $10.85 | 223047 |
| 2024-02-02 | 60.00 | $10.92 | 138000 |
| 2024-02-01 | 64.32 | $11.00 | 188013 |
| 2024-01-31 | 62.72 | $10.95 | 162900 |
| 2024-01-30 | 60.73 | $10.89 | 190048 |
| 2024-01-29 | 58.99 | $10.84 | 196100 |
| 2024-01-26 | 54.39 | $10.72 | 121443 |
| 2024-01-25 | 56.91 | $10.77 | 193305 |
| 2024-01-24 | 53.19 | $10.68 | 122439 |
| 2024-01-23 | 52.32 | $10.66 | 107400 |
| 2024-01-22 | 51.47 | $10.64 | 165900 |
| 2024-01-19 | 46.44 | $10.53 | 254600 |
| 2024-01-18 | 46.86 | $10.54 | 177000 |
| 2024-01-17 | 49.85 | $10.61 | 202642 |
| 2024-01-16 | 52.59 | $10.67 | 210020 |
| 2024-01-12 | 59.28 | $10.80 | 150000 |
| 2024-01-11 | 59.84 | $10.81 | 167000 |
| 2024-01-10 | 65.06 | $10.90 | 194416 |
| 2024-01-09 | 65.66 | $10.91 | 135539 |
| 2024-01-08 | 65.66 | $10.91 | 129100 |
| 2024-01-05 | 65.08 | $10.89 | 243313 |
| 2024-01-04 | 62.33 | $10.80 | 158200 |
| 2024-01-03 | 64.47 | $10.84 | 125202 |
| 2024-01-02 | 63.88 | $10.82 | 329332 |
| 2023-12-29 | 68.76 | $10.91 | 179600 |
| 2023-12-28 | 71.65 | $10.96 | 152822 |
| 2023-12-27 | 72.23 | $10.97 | 233441 |
| 2023-12-26 | 69.42 | $10.85 | 115802 |
| 2023-12-22 | 69.98 | $10.86 | 158523 |
| 2023-12-21 | 72.19 | $10.90 | 182103 |
| 2023-12-20 | 70.65 | $10.83 | 290419 |
| 2023-12-19 | 71.19 | $10.84 | 291332 |
| 2023-12-18 | 72.76 | $10.87 | 231000 |
| 2023-12-15 | 72.18 | $10.84 | 221808 |
| 2023-12-14 | 75.77 | $10.91 | 322230 |
| 2023-12-13 | 72.83 | $10.75 | 275907 |
| 2023-12-12 | 68.78 | $10.57 | 150200 |
| 2023-12-11 | 68.53 | $10.56 | 163548 |
| 2023-12-08 | 69.05 | $10.57 | 189846 |
| 2023-12-07 | 71.64 | $10.62 | 226304 |
| 2023-12-06 | 72.15 | $10.63 | 152700 |
| 2023-12-05 | 70.97 | $10.57 | 233108 |
| 2023-12-04 | 67.21 | $10.40 | 206140 |
| 2023-12-01 | 71.34 | $10.48 | 208907 |
| 2023-11-30 | 68.08 | $10.34 | 258300 |
| 2023-11-29 | 67.06 | $10.30 | 165700 |
| 2023-11-28 | 65.22 | $10.23 | 194415 |
| 2023-11-27 | 65.72 | $10.24 | 200500 |
| 2023-11-24 | 64.16 | $10.18 | 71800 |
| 2023-11-22 | 65.10 | $10.20 | 186200 |
| 2023-11-21 | 66.01 | $10.22 | 235371 |
| 2023-11-20 | 64.09 | $10.14 | 323400 |
| 2023-11-17 | 64.52 | $10.15 | 379900 |
| 2023-11-16 | 64.06 | $10.13 | 281126 |
| 2023-11-15 | 61.69 | $10.03 | 370216 |
| 2023-11-14 | 59.67 | $9.95 | 429800 |
| 2023-11-13 | 53.22 | $9.73 | 136000 |
| 2023-11-10 | 54.35 | $9.76 | 150439 |
| 2023-11-09 | 51.07 | $9.66 | 176708 |
| 2023-11-08 | 54.01 | $9.74 | 169400 |
| 2023-11-07 | 53.38 | $9.72 | 135123 |
| 2023-11-06 | 49.72 | $9.61 | 214124 |
| 2023-11-03 | 52.57 | $9.69 | 257721 |
| 2023-11-02 | 50.20 | $9.62 | 238625 |
| 2023-11-01 | 39.56 | $9.36 | 230232 |
| 2023-10-31 | 32.72 | $9.23 | 219600 |
| 2023-10-30 | 31.59 | $9.21 | 140105 |
| 2023-10-27 | 31.04 | $9.20 | 157223 |
| 2023-10-26 | 29.97 | $9.18 | 206006 |
| 2023-10-25 | 27.85 | $9.14 | 131415 |
| 2023-10-24 | 29.11 | $9.20 | 145107 |
| 2023-10-23 | 25.92 | $9.14 | 202309 |
| 2023-10-20 | 26.68 | $9.18 | 112600 |
| 2023-10-19 | 27.06 | $9.20 | 143314 |
| 2023-10-18 | 29.64 | $9.33 | 194035 |
| 2023-10-17 | 29.15 | $9.32 | 262400 |
| 2023-10-16 | 32.87 | $9.49 | 176600 |
| 2023-10-13 | 33.35 | $9.51 | 205300 |
| 2023-10-12 | 33.35 | $9.51 | 210500 |
| 2023-10-11 | 39.56 | $9.75 | 151812 |
| 2023-10-10 | 29.11 | $9.55 | 172630 |
| 2023-10-09 | 30.10 | $9.59 | 119300 |
| 2023-10-06 | 25.91 | $9.52 | 348113 |
| 2023-10-05 | 27.95 | $9.61 | 209910 |
| 2023-10-04 | 28.19 | $9.62 | 152700 |
| 2023-10-03 | 25.82 | $9.58 | 225600 |
| 2023-10-02 | 30.06 | $9.76 | 229605 |
| 2023-09-29 | 35.61 | $9.94 | 341547 |
| 2023-09-28 | 32.31 | $9.89 | 181633 |
| 2023-09-27 | 29.57 | $9.85 | 160600 |
| 2023-09-26 | 31.38 | $9.91 | 127100 |
| 2023-09-25 | 32.00 | $9.93 | 145900 |
| 2023-09-22 | 34.96 | $10.02 | 141373 |
| 2023-09-21 | 34.32 | $10.01 | 155800 |
| 2023-09-20 | 38.66 | $10.13 | 68839 |
| 2023-09-19 | 38.04 | $10.12 | 78021 |
| 2023-09-18 | 38.40 | $10.13 | 89209 |
| 2023-09-15 | 39.50 | $10.16 | 87900 |
| 2023-09-14 | 40.22 | $10.18 | 137212 |
| 2023-09-13 | 43.23 | $10.26 | 125200 |
| 2023-09-12 | 39.46 | $10.19 | 77000 |
| 2023-09-11 | 41.33 | $10.24 | 123700 |
| 2023-09-08 | 40.80 | $10.23 | 95600 |
| 2023-09-07 | 41.15 | $10.24 | 81300 |
| 2023-09-06 | 41.49 | $10.25 | 80501 |
| 2023-09-05 | 40.55 | $10.23 | 84800 |
| 2023-09-01 | 45.78 | $10.38 | 184100 |
| 2023-08-31 | 45.34 | $10.37 | 157307 |
| 2023-08-30 | 44.90 | $10.36 | 93148 |
| 2023-08-29 | 43.64 | $10.33 | 145101 |
| 2023-08-28 | 41.95 | $10.29 | 114113 |
| 2023-08-25 | 39.81 | $10.24 | 107900 |
| 2023-08-24 | 38.07 | $10.20 | 166900 |
| 2023-08-23 | 41.79 | $10.33 | 149200 |
| 2023-08-22 | 35.32 | $10.19 | 191122 |
| 2023-08-21 | 34.32 | $10.17 | 84500 |
| 2023-08-18 | 37.91 | $10.30 | 95400 |
| 2023-08-17 | 36.95 | $10.28 | 200600 |
| 2023-08-16 | 38.07 | $10.32 | 104700 |
| 2023-08-15 | 39.20 | $10.36 | 134939 |
| 2023-08-14 | 40.64 | $10.41 | 215120 |
| 2023-08-11 | 46.45 | $10.59 | 210107 |
| 2023-08-10 | 46.45 | $10.59 | 115400 |
| 2023-08-09 | 48.91 | $10.66 | 88300 |
| 2023-08-08 | 48.54 | $10.65 | 138700 |
| 2023-08-07 | 48.18 | $10.64 | 161342 |
| 2023-08-04 | 47.14 | $10.61 | 159400 |
| 2023-08-03 | 39.87 | $10.42 | 180923 |
| 2023-08-02 | 44.80 | $10.58 | 210700 |
| 2023-08-01 | 47.60 | $10.66 | 196600 |
| 2023-07-31 | 53.54 | $10.81 | 209400 |
| 2023-07-28 | 53.17 | $10.80 | 113100 |
| 2023-07-27 | 49.33 | $10.70 | 183900 |
| 2023-07-26 | 52.61 | $10.78 | 162200 |
| 2023-07-25 | 51.85 | $10.76 | 109510 |
| 2023-07-24 | 51.11 | $10.74 | 138400 |
| 2023-07-21 | 52.66 | $10.78 | 199236 |
| 2023-07-20 | 52.66 | $10.78 | 189200 |
| 2023-07-19 | 56.52 | $10.88 | 186522 |
| 2023-07-18 | 52.19 | $10.75 | 134947 |
| 2023-07-17 | 54.57 | $10.81 | 142700 |
| 2023-07-14 | 58.37 | $10.90 | 179700 |
| 2023-07-13 | 55.42 | $10.81 | 132720 |
| 2023-07-12 | 54.05 | $10.77 | 142300 |
| 2023-07-11 | 51.56 | $10.70 | 134720 |
| 2023-07-10 | 50.47 | $10.67 | 103200 |
| 2023-07-07 | 47.48 | $10.59 | 121100 |
| 2023-07-06 | 47.10 | $10.58 | 130600 |
| 2023-07-05 | 52.11 | $10.72 | 140649 |
| 2023-07-03 | 53.66 | $10.76 | 111900 |
| 2023-06-30 | 49.37 | $10.64 | 208029 |
| 2023-06-29 | 47.45 | $10.59 | 210125 |
| 2023-06-28 | 52.79 | $10.73 | 118400 |
| 2023-06-27 | 52.05 | $10.71 | 157317 |
| 2023-06-26 | 52.44 | $10.72 | 100620 |
| 2023-06-23 | 51.41 | $10.69 | 117900 |
| 2023-06-22 | 51.77 | $10.70 | 100000 |
| 2023-06-21 | 55.39 | $10.80 | 127144 |
| 2023-06-20 | 54.48 | $10.77 | 137038 |
| 2023-06-16 | 53.89 | $10.75 | 102300 |
| 2023-06-15 | 56.34 | $10.82 | 178100 |
| 2023-06-14 | 53.16 | $10.71 | 590713 |
| 2023-06-13 | 49.68 | $10.60 | 199000 |
| 2023-06-12 | 52.72 | $10.69 | 159821 |
| 2023-06-09 | 49.11 | $10.58 | 140303 |
| 2023-06-08 | 50.44 | $10.62 | 78600 |
| 2023-06-07 | 48.79 | $10.57 | 240836 |
| 2023-06-06 | 47.80 | $10.54 | 164527 |
| 2023-06-05 | 41.32 | $10.36 | 237166 |
| 2023-06-02 | 44.53 | $10.47 | 192209 |
| 2023-06-01 | 47.39 | $10.56 | 137535 |
| 2023-05-31 | 48.37 | $10.59 | 187245 |
| 2023-05-30 | 40.11 | $10.38 | 178442 |
| 2023-05-26 | 33.88 | $10.25 | 114400 |
| 2023-05-25 | 31.81 | $10.21 | 227728 |
| 2023-05-24 | 34.93 | $10.33 | 175402 |
| 2023-05-23 | 34.93 | $10.33 | 125315 |
| 2023-05-22 | 35.19 | $10.34 | 128800 |
| 2023-05-19 | 32.82 | $10.29 | 158621 |
| 2023-05-18 | 34.25 | $10.35 | 149200 |
| 2023-05-17 | 33.79 | $10.34 | 233400 |
| 2023-05-16 | 34.94 | $10.39 | 304505 |
| 2023-05-15 | 38.70 | $10.54 | 182549 |
| 2023-05-12 | 40.06 | $10.59 | 460127 |
| 2023-05-11 | 50.99 | $10.91 | 251002 |
| 2023-05-10 | 51.83 | $10.93 | 182800 |
| 2023-05-09 | 50.28 | $10.89 | 196400 |
| 2023-05-08 | 55.85 | $11.02 | 155300 |
| 2023-05-05 | 57.24 | $11.05 | 140400 |
| 2023-05-04 | 57.69 | $11.06 | 161800 |
| 2023-05-03 | 54.24 | $10.96 | 158409 |
| 2023-05-02 | 50.80 | $10.87 | 147700 |
| 2023-05-01 | 51.21 | $10.88 | 173300 |
| 2023-04-28 | 54.96 | $10.97 | 149600 |
| 2023-04-27 | 54.96 | $10.97 | 194900 |
| 2023-04-26 | 58.39 | $11.05 | 363911 |
| 2023-04-25 | 51.98 | $10.87 | 105300 |
| 2023-04-24 | 47.74 | $10.77 | 147600 |
| 2023-04-21 | 48.14 | $10.78 | 63100 |
| 2023-04-20 | 49.33 | $10.81 | 117721 |
| 2023-04-19 | 48.11 | $10.78 | 140300 |
| 2023-04-18 | 46.48 | $10.74 | 131205 |
| 2023-04-17 | 46.83 | $10.75 | 129303 |
| 2023-04-14 | 52.04 | $10.89 | 90100 |
| 2023-04-13 | 57.22 | $11.01 | 117400 |
| 2023-04-12 | 55.83 | $10.97 | 104900 |
| 2023-04-11 | 54.42 | $10.93 | 162844 |
| 2023-04-10 | 53.72 | $10.91 | 116645 |
| 2023-04-06 | 50.84 | $10.83 | 210000 |
| 2023-04-05 | 53.61 | $10.90 | 167223 |
| 2023-04-04 | 53.61 | $10.90 | 220000 |
| 2023-04-03 | 55.16 | $10.94 | 135529 |
| 2023-03-31 | 51.86 | $10.84 | 277500 |
| 2023-03-30 | 47.84 | $10.73 | 103500 |
| 2023-03-29 | 46.69 | $10.70 | 116200 |
| 2023-03-28 | 44.75 | $10.65 | 114300 |
| 2023-03-27 | 45.38 | $10.67 | 116500 |
| 2023-03-24 | 45.02 | $10.66 | 105500 |
| 2023-03-23 | 44.66 | $10.65 | 203800 |
| 2023-03-22 | 43.98 | $10.63 | 120737 |
| 2023-03-21 | 40.88 | $10.54 | 126100 |
| 2023-03-20 | 43.15 | $10.63 | 109549 |
| 2023-03-17 | 44.19 | $10.67 | 96900 |
| 2023-03-16 | 38.58 | $10.51 | 96942 |
| 2023-03-15 | 41.29 | $10.62 | 138400 |
| 2023-03-14 | 39.07 | $10.56 | 137300 |
| 2023-03-13 | 41.30 | $10.65 | 185327 |
| 2023-03-10 | 38.72 | $10.58 | 174500 |
| 2023-03-09 | 36.05 | $10.51 | 199336 |
| 2023-03-08 | 38.32 | $10.61 | 171858 |
| 2023-03-07 | 42.08 | $10.76 | 141500 |
| 2023-03-06 | 43.43 | $10.81 | 80911 |
| 2023-03-03 | 42.37 | $10.78 | 109908 |
| 2023-03-02 | 38.76 | $10.68 | 121227 |
| 2023-03-01 | 40.20 | $10.74 | 153100 |
| 2023-02-28 | 43.80 | $10.88 | 170701 |
| 2023-02-27 | 43.80 | $10.88 | 126000 |
| 2023-02-24 | 39.61 | $10.76 | 78600 |
| 2023-02-23 | 40.33 | $10.79 | 126900 |
| 2023-02-22 | 38.22 | $10.73 | 216200 |
| 2023-02-21 | 40.73 | $10.84 | 166000 |
| 2023-02-17 | 45.07 | $11.01 | 158400 |
| 2023-02-16 | 45.89 | $11.04 | 122500 |
| 2023-02-15 | 49.00 | $11.15 | 106900 |
| 2023-02-14 | 50.48 | $11.20 | 145000 |
| 2023-02-13 | 54.87 | $11.34 | 121200 |
| 2023-02-10 | 56.20 | $11.38 | 53100 |
| 2023-02-09 | 57.87 | $11.43 | 140340 |
| 2023-02-08 | 57.87 | $11.43 | 122000 |
| 2023-02-07 | 61.48 | $11.54 | 198900 |
| 2023-02-06 | 62.15 | $11.56 | 228900 |
| 2023-02-03 | 63.81 | $11.61 | 244822 |
| 2023-02-02 | 66.15 | $11.68 | 246836 |
| 2023-02-01 | 63.42 | $11.53 | 229300 |
| 2023-01-31 | 61.45 | $11.43 | 321844 |
| 2023-01-30 | 57.30 | $11.24 | 223100 |
| 2023-01-27 | 56.36 | $11.20 | 228205 |
| 2023-01-26 | 53.69 | $11.09 | 228400 |
| 2023-01-25 | 52.44 | $11.04 | 344706 |
| 2023-01-24 | 53.54 | $11.08 | 429835 |
| 2023-01-23 | 56.95 | $11.20 | 207740 |
| 2023-01-20 | 60.94 | $11.33 | 584400 |
| 2023-01-19 | 60.94 | $11.33 | 255600 |
| 2023-01-18 | 61.24 | $11.34 | 248900 |
| 2023-01-17 | 58.33 | $11.19 | 238019 |
| 2023-01-13 | 57.94 | $11.17 | 204900 |
| 2023-01-12 | 60.12 | $11.25 | 152100 |
| 2023-01-11 | 59.58 | $11.22 | 245138 |
| 2023-01-10 | 57.76 | $11.12 | 146300 |
| 2023-01-09 | 59.28 | $11.18 | 187400 |
| 2023-01-06 | 57.69 | $11.09 | 120200 |
| 2023-01-05 | 53.04 | $10.85 | 170447 |
| 2023-01-04 | 51.78 | $10.79 | 112839 |
| 2023-01-03 | 47.55 | $10.60 | 190138 |
| 2022-12-30 | 41.94 | $10.38 | 193117 |
| 2022-12-29 | 42.53 | $10.41 | 272713 |
| 2022-12-28 | 40.96 | $10.35 | 335242 |
| 2022-12-27 | 42.24 | $10.42 | 319418 |
| 2022-12-23 | 50.12 | $10.79 | 158900 |
| 2022-12-22 | 49.39 | $10.76 | 362500 |
| 2022-12-21 | 47.95 | $10.70 | 339200 |
| 2022-12-20 | 50.94 | $10.83 | 341100 |
| 2022-12-19 | 53.88 | $10.95 | 177900 |
| 2022-12-16 | 59.91 | $11.17 | 193422 |
| 2022-12-15 | 59.91 | $11.17 | 225300 |
| 2022-12-14 | 59.16 | $11.13 | 245000 |
| 2022-12-13 | 57.26 | $11.03 | 239500 |
| 2022-12-12 | 52.89 | $10.82 | 210300 |
| 2022-12-09 | 53.39 | $10.84 | 281102 |
| 2022-12-08 | 62.86 | $11.18 | 159238 |
| 2022-12-07 | 62.68 | $11.17 | 178225 |
| 2022-12-06 | 59.82 | $11.02 | 186600 |
| 2022-12-05 | 63.19 | $11.13 | 203900 |
| 2022-12-02 | 63.19 | $11.13 | 164500 |
| 2022-12-01 | 63.78 | $11.15 | 147032 |
| 2022-11-30 | 61.20 | $11.00 | 188200 |
| 2022-11-29 | 60.85 | $10.98 | 176103 |
| 2022-11-28 | 60.16 | $10.94 | 172035 |
| 2022-11-25 | 61.18 | $10.98 | 81000 |
| 2022-11-23 | 59.04 | $10.85 | 191028 |
| 2022-11-22 | 59.28 | $10.86 | 248510 |
| 2022-11-21 | 56.60 | $10.70 | 237600 |
| 2022-11-18 | 54.84 | $10.60 | 153513 |
| 2022-11-17 | 57.04 | $10.70 | 179900 |
| 2022-11-16 | 56.54 | $10.67 | 119600 |
| 2022-11-15 | 54.01 | $10.52 | 188620 |
| 2022-11-14 | 47.65 | $10.19 | 172047 |
| 2022-11-11 | 54.61 | $10.51 | 177600 |
| 2022-11-10 | 56.83 | $10.60 | 362237 |
| 2022-11-09 | 46.78 | $10.16 | 176300 |
| 2022-11-08 | 47.74 | $10.20 | 103200 |
| 2022-11-07 | 47.98 | $10.21 | 123500 |
| 2022-11-04 | 50.07 | $10.30 | 159700 |
| 2022-11-03 | 50.54 | $10.32 | 123312 |
| 2022-11-02 | 49.87 | $10.29 | 151531 |
| 2022-11-01 | 47.88 | $10.20 | 158618 |
| 2022-10-31 | 44.87 | $10.07 | 220400 |
| 2022-10-28 | 41.92 | $9.95 | 170400 |
| 2022-10-27 | 44.56 | $10.09 | 220300 |
| 2022-10-26 | 41.03 | $9.95 | 142732 |
| 2022-10-25 | 38.38 | $9.85 | 227900 |
| 2022-10-24 | 34.15 | $9.70 | 174514 |
| 2022-10-21 | 30.84 | $9.59 | 140200 |
| 2022-10-20 | 29.93 | $9.56 | 192526 |
| 2022-10-19 | 31.79 | $9.70 | 156813 |
| 2022-10-18 | 33.04 | $9.79 | 98542 |
| 2022-10-17 | 30.14 | $9.69 | 156339 |
| 2022-10-14 | 29.55 | $9.67 | 227500 |
| 2022-10-13 | 30.52 | $9.75 | 284900 |
| 2022-10-12 | 34.38 | $10.04 | 204337 |
| 2022-10-11 | 34.52 | $10.05 | 361562 |
| 2022-10-10 | 32.93 | $9.99 | 162320 |
| 2022-10-07 | 35.24 | $10.16 | 128300 |
| 2022-10-06 | 38.89 | $10.40 | 94700 |
| 2022-10-05 | 39.54 | $10.44 | 177523 |
| 2022-10-04 | 37.04 | $10.34 | 116000 |
| 2022-10-03 | 33.39 | $10.20 | 143300 |
| 2022-09-30 | 27.69 | $10.00 | 489500 |
| 2022-09-29 | 30.55 | $10.23 | 165906 |
| 2022-09-28 | 31.49 | $10.30 | 227300 |
| 2022-09-27 | 26.26 | $10.13 | 219113 |
| 2022-09-26 | 26.49 | $10.15 | 169200 |
| 2022-09-23 | 28.34 | $10.31 | 203130 |
| 2022-09-22 | 31.04 | $10.52 | 162600 |
| 2022-09-21 | 32.74 | $10.64 | 189033 |
| 2022-09-20 | 30.95 | $10.58 | 183046 |
| 2022-09-19 | 34.76 | $10.84 | 62500 |
| 2022-09-16 | 35.72 | $10.90 | 111516 |
| 2022-09-15 | 34.87 | $10.87 | 116100 |
| 2022-09-14 | 37.91 | $11.06 | 125800 |
| 2022-09-13 | 41.15 | $11.24 | 124500 |
| 2022-09-12 | 43.50 | $11.36 | 120207 |
| 2022-09-09 | 37.26 | $11.14 | 147300 |
| 2022-09-08 | 39.32 | $11.25 | 202537 |
| 2022-09-07 | 39.03 | $11.24 | 113800 |
| 2022-09-06 | 39.21 | $11.25 | 200542 |
| 2022-09-02 | 45.57 | $11.57 | 97230 |
| 2022-09-01 | 43.39 | $11.49 | 130900 |
| 2022-08-31 | 48.72 | $11.72 | 127100 |
| 2022-08-30 | 46.55 | $11.64 | 147500 |
| 2022-08-29 | 43.72 | $11.54 | 120400 |
| 2022-08-26 | 43.15 | $11.52 | 88300 |
| 2022-08-25 | 42.87 | $11.51 | 94040 |
| 2022-08-24 | 41.25 | $11.45 | 114830 |
| 2022-08-23 | 41.44 | $11.46 | 142707 |
| 2022-08-22 | 42.53 | $11.52 | 88520 |
| 2022-08-19 | 42.71 | $11.53 | 116800 |
| 2022-08-18 | 46.62 | $11.74 | 122832 |
| 2022-08-17 | 46.17 | $11.72 | 145444 |
| 2022-08-16 | 50.59 | $11.94 | 204200 |
| 2022-08-15 | 53.00 | $12.05 | 156500 |
| 2022-08-12 | 57.75 | $12.25 | 72424 |
| 2022-08-11 | 57.99 | $12.26 | 107800 |
| 2022-08-10 | 61.49 | $12.40 | 97800 |
| 2022-08-09 | 59.50 | $12.28 | 159814 |
| 2022-08-08 | 58.66 | $12.23 | 142116 |
| 2022-08-05 | 52.00 | $11.88 | 158830 |
| 2022-08-04 | 60.45 | $12.20 | 121600 |
| 2022-08-03 | 62.26 | $12.26 | 202459 |
| 2022-08-02 | 62.26 | $12.26 | 118200 |
| 2022-08-01 | 65.49 | $12.37 | 207400 |
| 2022-07-29 | 64.03 | $12.28 | 141400 |
| 2022-07-28 | 62.71 | $12.20 | 121604 |
| 2022-07-27 | 62.38 | $12.18 | 153400 |
| 2022-07-26 | 59.86 | $12.03 | 75000 |
| 2022-07-25 | 57.52 | $11.90 | 92800 |
| 2022-07-22 | 57.76 | $11.91 | 103521 |
| 2022-07-21 | 55.59 | $11.79 | 100200 |
| 2022-07-20 | 57.95 | $11.89 | 155100 |
| 2022-07-19 | 51.28 | $11.55 | 128037 |
| 2022-07-18 | 49.02 | $11.45 | 99506 |
| 2022-07-15 | 49.46 | $11.47 | 571143 |
| 2022-07-14 | 49.02 | $11.45 | 144212 |
| 2022-07-13 | 49.02 | $11.45 | 137300 |
| 2022-07-12 | 51.60 | $11.58 | 146700 |
| 2022-07-11 | 50.46 | $11.52 | 173708 |
| 2022-07-08 | 45.80 | $11.29 | 118200 |
| 2022-07-07 | 49.45 | $11.48 | 96800 |
| 2022-07-06 | 51.94 | $11.60 | 171100 |
| 2022-07-05 | 51.74 | $11.59 | 132700 |
| 2022-07-01 | 49.44 | $11.47 | 117707 |
| 2022-06-30 | 46.41 | $11.32 | 373523 |
| 2022-06-29 | 39.51 | $11.02 | 252032 |
| 2022-06-28 | 41.36 | $11.13 | 319800 |
| 2022-06-27 | 42.93 | $11.22 | 166200 |
| 2022-06-24 | 43.63 | $11.26 | 184354 |
| 2022-06-23 | 42.52 | $11.21 | 269632 |
| 2022-06-22 | 34.99 | $10.90 | 198531 |
| 2022-06-21 | 32.26 | $10.80 | 539320 |
| 2022-06-17 | 27.04 | $10.62 | 223240 |
| 2022-06-16 | 23.95 | $10.52 | 783038 |
| 2022-06-15 | 25.60 | $10.68 | 859200 |
| 2022-06-14 | 26.14 | $10.73 | 622000 |
| 2022-06-13 | 36.38 | $11.44 | 256900 |
| 2022-06-10 | 38.19 | $11.53 | 142300 |
| 2022-06-09 | 42.65 | $11.73 | 149936 |
| 2022-06-08 | 42.89 | $11.74 | 110100 |
| 2022-06-07 | 45.54 | $11.85 | 139346 |
| 2022-06-06 | 42.14 | $11.74 | 151100 |
| 2022-06-03 | 43.55 | $11.80 | 129700 |
| 2022-06-02 | 44.98 | $11.86 | 204800 |
| 2022-06-01 | 39.99 | $11.70 | 142247 |
| 2022-05-31 | 42.75 | $11.82 | 198300 |
| 2022-05-27 | 45.49 | $11.93 | 184200 |
| 2022-05-26 | 36.33 | $11.67 | 287800 |
| 2022-05-25 | 33.47 | $11.60 | 315540 |
| 2022-05-24 | 28.22 | $11.48 | 178104 |
| 2022-05-23 | 26.84 | $11.45 | 161800 |
| 2022-05-20 | 27.17 | $11.47 | 143200 |
| 2022-05-19 | 24.54 | $11.41 | 257029 |
| 2022-05-18 | 25.72 | $11.49 | 144300 |
| 2022-05-17 | 25.29 | $11.48 | 232800 |
| 2022-05-16 | 26.00 | $11.53 | 170103 |
| 2022-05-13 | 26.86 | $11.59 | 170826 |
| 2022-05-12 | 30.34 | $11.81 | 134508 |
| 2022-05-11 | 30.69 | $11.83 | 154700 |
| 2022-05-10 | 26.32 | $11.72 | 167427 |
| 2022-05-09 | 26.61 | $11.74 | 163100 |
| 2022-05-06 | 28.39 | $11.86 | 152510 |
| 2022-05-05 | 30.49 | $11.99 | 196823 |
| 2022-05-04 | 34.60 | $12.21 | 194138 |
| 2022-05-03 | 32.23 | $12.15 | 111100 |
| 2022-05-02 | 32.42 | $12.16 | 187600 |
| 2022-04-29 | 34.70 | $12.28 | 189210 |
| 2022-04-28 | 37.86 | $12.43 | 127708 |
| 2022-04-27 | 34.05 | $12.33 | 116900 |
| 2022-04-26 | 34.25 | $12.34 | 97500 |
| 2022-04-25 | 32.76 | $12.30 | 91501 |
| 2022-04-22 | 33.48 | $12.34 | 78937 |
| 2022-04-21 | 34.94 | $12.42 | 151700 |
| 2022-04-20 | 35.88 | $12.47 | 190900 |
| 2022-04-19 | 31.72 | $12.35 | 376600 |
| 2022-04-18 | 31.72 | $12.35 | 224700 |
| 2022-04-14 | 33.52 | $12.46 | 153641 |
| 2022-04-13 | 35.43 | $12.57 | 111649 |
| 2022-04-12 | 35.96 | $12.60 | 251000 |
| 2022-04-11 | 34.08 | $12.54 | 241600 |
| 2022-04-08 | 37.37 | $12.73 | 281246 |
| 2022-04-07 | 38.29 | $12.78 | 142200 |
| 2022-04-06 | 39.21 | $12.83 | 209047 |
| 2022-04-05 | 41.29 | $12.94 | 198920 |
| 2022-04-04 | 44.77 | $13.11 | 181422 |
| 2022-04-01 | 44.98 | $13.12 | 126100 |
| 2022-03-31 | 41.84 | $13.00 | 581723 |
| 2022-03-30 | 41.58 | $12.99 | 177800 |
| 2022-03-29 | 38.12 | $12.86 | 147022 |
| 2022-03-28 | 33.20 | $12.69 | 184900 |
| 2022-03-25 | 28.09 | $12.53 | 276021 |
| 2022-03-24 | 32.69 | $12.84 | 200903 |
| 2022-03-23 | 34.42 | $12.94 | 144504 |
| 2022-03-22 | 33.07 | $12.90 | 135301 |
| 2022-03-21 | 32.42 | $12.88 | 169800 |
| 2022-03-18 | 33.35 | $12.94 | 209000 |
| 2022-03-17 | 33.35 | $12.94 | 147000 |
| 2022-03-16 | 27.36 | $12.75 | 264100 |
| 2022-03-15 | 27.74 | $12.78 | 234501 |
| 2022-03-14 | 28.22 | $12.82 | 224435 |
| 2022-03-11 | 30.66 | $13.01 | 182000 |
| 2022-03-10 | 30.66 | $13.01 | 286300 |
| 2022-03-09 | 31.84 | $13.10 | 232600 |
| 2022-03-08 | 32.63 | $13.16 | 314000 |
| 2022-03-07 | 32.89 | $13.18 | 277444 |
| 2022-03-04 | 36.77 | $13.46 | 174200 |
| 2022-03-03 | 37.99 | $13.54 | 162147 |
| 2022-03-02 | 34.92 | $13.42 | 416100 |
| 2022-03-01 | 38.38 | $13.65 | 336400 |
| 2022-02-28 | 34.06 | $13.49 | 212504 |
| 2022-02-25 | 30.59 | $13.37 | 144700 |
| 2022-02-24 | 29.12 | $13.32 | 223416 |
| 2022-02-23 | 26.75 | $13.24 | 312320 |
| 2022-02-22 | 27.29 | $13.29 | 339800 |
| 2022-02-18 | 25.58 | $13.23 | 204319 |
| 2022-02-17 | 24.45 | $13.19 | 301102 |
| 2022-02-16 | 25.75 | $13.33 | 165000 |
| 2022-02-15 | 24.94 | $13.30 | 321209 |
| 2022-02-14 | 23.08 | $13.23 | 336463 |
| 2022-02-11 | 26.46 | $13.61 | 337111 |
| 2022-02-10 | 27.26 | $13.69 | 405328 |
| 2022-02-09 | 28.71 | $13.83 | 219030 |
| 2022-02-08 | 25.21 | $13.70 | 405436 |
| 2022-02-07 | 27.58 | $13.94 | 136247 |
| 2022-02-04 | 26.77 | $13.91 | 222941 |
| 2022-02-03 | 28.18 | $14.05 | 174341 |
| 2022-02-02 | 29.44 | $14.17 | 264100 |
| 2022-02-01 | 30.30 | $14.25 | 170242 |
| 2022-01-31 | 30.40 | $14.26 | 170800 |
| 2022-01-28 | 30.61 | $14.28 | 127722 |
| 2022-01-27 | 29.26 | $14.22 | 145622 |
| 2022-01-26 | 29.26 | $14.22 | 225000 |
| 2022-01-25 | 26.71 | $14.10 | 263900 |
| 2022-01-24 | 26.28 | $14.08 | 384737 |
| 2022-01-21 | 27.49 | $14.24 | 240316 |
| 2022-01-20 | 27.09 | $14.22 | 574109 |
| 2022-01-19 | 28.97 | $14.47 | 646600 |
| 2022-01-18 | 32.20 | $14.85 | 321416 |
| 2022-01-14 | 33.80 | $15.02 | 203200 |
| 2022-01-13 | 36.76 | $15.31 | 126800 |
| 2022-01-12 | 40.23 | $15.61 | 117000 |
| 2022-01-11 | 42.92 | $15.82 | 160613 |
| 2022-01-10 | 36.59 | $15.49 | 102000 |
| 2022-01-07 | 37.18 | $15.54 | 126700 |
| 2022-01-06 | 33.92 | $15.38 | 166425 |
| 2022-01-05 | 37.12 | $15.66 | 183635 |
| 2022-01-04 | 44.37 | $16.17 | 123100 |
| 2022-01-03 | 46.04 | $16.27 | 93444 |
| 2021-12-31 | 50.37 | $16.51 | 96834 |
| 2021-12-30 | 49.62 | $16.47 | 72709 |
| 2021-12-29 | 54.51 | $16.72 | 108149 |
| 2021-12-28 | 56.86 | $16.83 | 95749 |
| 2021-12-27 | 57.72 | $16.87 | 96500 |
| 2021-12-23 | 55.32 | $16.72 | 116145 |
| 2021-12-22 | 56.74 | $16.79 | 116738 |
| 2021-12-21 | 49.90 | $16.40 | 63000 |
| 2021-12-20 | 44.32 | $16.14 | 103422 |
| 2021-12-17 | 50.25 | $16.43 | 60745 |
| 2021-12-16 | 52.31 | $16.52 | 82025 |
| 2021-12-15 | 51.25 | $16.47 | 57600 |
| 2021-12-14 | 46.28 | $16.25 | 98433 |
| 2021-12-13 | 44.06 | $16.16 | 107110 |
| 2021-12-10 | 49.21 | $16.40 | 85700 |
| 2021-12-09 | 53.68 | $16.58 | 70513 |
| 2021-12-08 | 55.00 | $16.63 | 98800 |
| 2021-12-07 | 54.14 | $16.59 | 110300 |
| 2021-12-06 | 58.36 | $16.75 | 127600 |
| 2021-12-03 | 56.55 | $16.66 | 108200 |
| 2021-12-02 | 54.46 | $16.56 | 89200 |
| 2021-12-01 | 52.06 | $16.45 | 70507 |
| 2021-11-30 | 51.16 | $16.41 | 112005 |
| 2021-11-29 | 47.45 | $16.25 | 91345 |
| 2021-11-26 | 49.00 | $16.32 | 48807 |
| 2021-11-24 | 45.88 | $16.19 | 77400 |
| 2021-11-23 | 41.71 | $16.03 | 67847 |
| 2021-11-22 | 42.88 | $16.09 | 75000 |
| 2021-11-19 | 46.41 | $16.26 | 83044 |
| 2021-11-18 | 47.72 | $16.32 | 70500 |
| 2021-11-17 | 47.01 | $16.29 | 69800 |
| 2021-11-16 | 48.26 | $16.35 | 58327 |
| 2021-11-15 | 50.61 | $16.46 | 85934 |
| 2021-11-12 | 51.25 | $16.49 | 61000 |
| 2021-11-11 | 52.52 | $16.55 | 77911 |
| 2021-11-10 | 53.79 | $16.61 | 149522 |
| 2021-11-09 | 53.26 | $16.58 | 60615 |
| 2021-11-08 | 50.72 | $16.44 | 111718 |
| 2021-11-05 | 52.26 | $16.52 | 155518 |
| 2021-11-04 | 49.53 | $16.37 | 175739 |
| 2021-11-03 | 45.17 | $16.15 | 107200 |
| 2021-11-02 | 47.47 | $16.28 | 111510 |
| 2021-11-01 | 50.09 | $16.42 | 104749 |
| 2021-10-29 | 50.27 | $16.43 | 59700 |
| 2021-10-28 | 48.25 | $16.32 | 91225 |
| 2021-10-27 | 51.90 | $16.52 | 96500 |
| 2021-10-26 | 51.20 | $16.48 | 74202 |
| 2021-10-25 | 46.97 | $16.25 | 116037 |
| 2021-10-22 | 46.19 | $16.21 | 176331 |
| 2021-10-21 | 42.41 | $16.02 | 67000 |
| 2021-10-20 | 43.48 | $16.09 | 122400 |
| 2021-10-19 | 41.06 | $15.97 | 88100 |
| 2021-10-18 | 41.48 | $16.00 | 124736 |
| 2021-10-15 | 38.27 | $15.84 | 132000 |
| 2021-10-14 | 41.81 | $16.10 | 81435 |
| 2021-10-13 | 42.98 | $16.18 | 111502 |
| 2021-10-12 | 40.62 | $16.06 | 110819 |
| 2021-10-11 | 40.62 | $16.06 | 522800 |
| 2021-10-08 | 50.90 | $16.71 | 76845 |
| 2021-10-07 | 49.60 | $16.64 | 87200 |
| 2021-10-06 | 53.66 | $16.85 | 130500 |
| 2021-10-05 | 51.50 | $16.73 | 81400 |
| 2021-10-04 | 53.68 | $16.84 | 111600 |
| 2021-10-01 | 49.83 | $16.63 | 62600 |
| 2021-09-30 | 48.48 | $16.56 | 147303 |
| 2021-09-29 | 42.36 | $16.27 | 223900 |
| 2021-09-28 | 45.55 | $16.45 | 128345 |
| 2021-09-27 | 50.80 | $16.71 | 127411 |
| 2021-09-24 | 57.05 | $16.97 | 202400 |
| 2021-09-23 | 56.66 | $16.95 | 138421 |
| 2021-09-22 | 61.43 | $17.13 | 220600 |
| 2021-09-21 | 58.87 | $16.99 | 119111 |
| 2021-09-20 | 56.94 | $16.89 | 187100 |
| 2021-09-17 | 57.71 | $16.92 | 142914 |
| 2021-09-16 | 62.86 | $17.11 | 76819 |
| 2021-09-15 | 66.10 | $17.22 | 367200 |
| 2021-09-14 | 59.84 | $16.87 | 99203 |
| 2021-09-13 | 60.75 | $16.90 | 105400 |
| 2021-09-10 | 58.34 | $16.78 | 465524 |
| 2021-09-09 | 58.91 | $16.80 | 128800 |
| 2021-09-08 | 53.23 | $16.54 | 187533 |
| 2021-09-07 | 45.83 | $16.27 | 110700 |
| 2021-09-03 | 45.53 | $16.26 | 82500 |
| 2021-09-02 | 47.03 | $16.32 | 95200 |
| 2021-09-01 | 48.55 | $16.38 | 126800 |
| 2021-08-31 | 46.92 | $16.32 | 146200 |
| 2021-08-30 | 48.62 | $16.39 | 122300 |
| 2021-08-27 | 46.24 | $16.30 | 122100 |
| 2021-08-26 | 41.35 | $16.13 | 97700 |
| 2021-08-25 | 42.21 | $16.17 | 117300 |
| 2021-08-24 | 45.33 | $16.31 | 103240 |
| 2021-08-23 | 42.44 | $16.21 | 470200 |
| 2021-08-20 | 54.15 | $16.64 | 71400 |
| 2021-08-19 | 54.82 | $16.66 | 67700 |
| 2021-08-18 | 54.01 | $16.63 | 86100 |
| 2021-08-17 | 54.95 | $16.66 | 69900 |
| 2021-08-16 | 57.14 | $16.73 | 79663 |
| 2021-08-13 | 53.35 | $16.58 | 107200 |
| 2021-08-12 | 57.19 | $16.70 | 89441 |
| 2021-08-11 | 59.93 | $16.78 | 79200 |
| 2021-08-10 | 59.47 | $16.76 | 90518 |
| 2021-08-09 | 59.02 | $16.74 | 107905 |
| 2021-08-06 | 57.46 | $16.67 | 104000 |
| 2021-08-05 | 60.26 | $16.76 | 85917 |
| 2021-08-04 | 63.19 | $16.85 | 65200 |
| 2021-08-03 | 62.81 | $16.83 | 98000 |
| 2021-08-02 | 56.11 | $16.52 | 76200 |
| 2021-07-30 | 55.62 | $16.50 | 94100 |
| 2021-07-29 | 55.15 | $16.48 | 101512 |
| 2021-07-28 | 51.97 | $16.35 | 61300 |
| 2021-07-27 | 51.47 | $16.33 | 78011 |
| 2021-07-26 | 49.20 | $16.24 | 112141 |
| 2021-07-23 | 52.02 | $16.35 | 91328 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-50.00
2026-07-20
Close Price
$9.06
Vol: 208035
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.80
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -50.00 | $9.06 | 208035 |
| 2026-07-17 | -28.57 | $9.12 | 1.5M |
| 2026-07-16 | -32.14 | $9.11 | 294541 |
| 2026-07-15 | -57.14 | $9.04 | 379824 |
| 2026-07-14 | -35.71 | $9.10 | 334200 |
| 2026-07-13 | -53.57 | $9.05 | 340100 |
| 2026-07-10 | -60.71 | $9.03 | 308541 |
| 2026-07-09 | -48.28 | $9.06 | 307700 |
| 2026-07-08 | -60.00 | $9.02 | 289526 |
| 2026-07-07 | -42.42 | $9.06 | 329825 |
| 2026-07-06 | -6.06 | $9.18 | 297900 |
| 2026-07-02 | -6.67 | $9.15 | 197534 |
| 2026-07-01 | -23.33 | $9.10 | 273800 |
| 2026-06-30 | 0.00 | $9.17 | 367400 |
| 2026-06-29 | 0.00 | $9.16 | 292619 |
| 2026-06-26 | -4.55 | $9.08 | 103600 |
| 2026-06-25 | -9.09 | $9.07 | 211700 |
| 2026-06-24 | -31.82 | $9.00 | 221900 |
| 2026-06-23 | -40.91 | $8.98 | 167700 |
| 2026-06-22 | -50.00 | $8.96 | 148400 |
| 2026-06-18 | -30.00 | $8.98 | 275700 |
| 2026-06-17 | -34.21 | $8.94 | 450938 |
| 2026-06-16 | -21.05 | $8.99 | 364542 |
| 2026-06-15 | -31.58 | $8.95 | 241700 |
| 2026-06-12 | -15.79 | $9.01 | 215611 |
| 2026-06-11 | -25.00 | $8.99 | 313500 |
| 2026-06-10 | -42.50 | $8.92 | 202600 |
| 2026-06-09 | -47.83 | $8.93 | 223043 |
| 2026-06-08 | -54.90 | $8.92 | 260600 |
| 2026-06-05 | -60.78 | $8.89 | 314229 |
| 2026-06-04 | -39.22 | $9.00 | 249217 |
| 2026-06-03 | -47.06 | $8.96 | 239900 |
| 2026-06-02 | -33.33 | $9.03 | 179800 |
| 2026-06-01 | -41.18 | $8.99 | 422100 |
| 2026-05-29 | -31.48 | $9.06 | 248400 |
| 2026-05-28 | -35.19 | $9.04 | 271145 |
| 2026-05-27 | -48.15 | $8.97 | 288045 |
| 2026-05-26 | -50.00 | $8.96 | 352000 |
| 2026-05-22 | -64.81 | $8.88 | 386800 |
| 2026-05-21 | -70.37 | $8.85 | 379600 |
| 2026-05-20 | -73.68 | $8.84 | 602916 |
| 2026-05-19 | -94.92 | $8.72 | 418200 |
| 2026-05-18 | -98.15 | $8.76 | 794300 |
| 2026-05-15 | -100.00 | $8.77 | 720900 |
| 2026-05-14 | -83.87 | $9.07 | 229300 |
| 2026-05-13 | -93.55 | $9.04 | 365125 |
| 2026-05-12 | -95.83 | $9.10 | 316541 |
| 2026-05-11 | -58.33 | $9.19 | 181835 |
| 2026-05-08 | -58.33 | $9.19 | 127500 |
| 2026-05-07 | -79.17 | $9.14 | 366400 |
| 2026-05-06 | -70.83 | $9.16 | 155400 |
| 2026-05-05 | -95.83 | $9.10 | 292742 |
| 2026-05-04 | -86.96 | $9.13 | 276212 |
| 2026-05-01 | -56.52 | $9.20 | 291510 |
| 2026-04-30 | -56.52 | $9.20 | 229700 |
| 2026-04-29 | -82.61 | $9.14 | 247240 |
| 2026-04-28 | -56.25 | $9.15 | 203900 |
| 2026-04-27 | -33.33 | $9.20 | 199105 |
| 2026-04-24 | -35.90 | $9.19 | 152600 |
| 2026-04-23 | -38.46 | $9.18 | 235200 |
| 2026-04-22 | -20.51 | $9.25 | 310000 |
| 2026-04-21 | -15.38 | $9.27 | 339200 |
| 2026-04-20 | -2.56 | $9.32 | 160601 |
| 2026-04-17 | -5.13 | $9.31 | 357300 |
| 2026-04-16 | -15.79 | $9.26 | 294400 |
| 2026-04-15 | -18.42 | $9.25 | 226800 |
| 2026-04-14 | -10.53 | $9.28 | 187900 |
| 2026-04-13 | -13.16 | $9.27 | 177100 |
| 2026-04-10 | -21.05 | $9.24 | 192900 |
| 2026-04-09 | -2.63 | $9.31 | 144300 |
| 2026-04-08 | -7.89 | $9.29 | 253947 |
| 2026-04-07 | -55.32 | $9.15 | 170500 |
| 2026-04-06 | -44.68 | $9.20 | 139826 |
| 2026-04-02 | -61.54 | $9.14 | 226100 |
| 2026-04-01 | -64.41 | $9.15 | 343219 |
| 2026-03-31 | -66.15 | $9.16 | 356300 |
| 2026-03-30 | -92.31 | $8.99 | 349702 |
| 2026-03-27 | -98.46 | $8.95 | 273100 |
| 2026-03-26 | -93.22 | $9.05 | 260223 |
| 2026-03-25 | -83.87 | $9.11 | 165601 |
| 2026-03-24 | -91.94 | $9.06 | 181323 |
| 2026-03-23 | -85.48 | $9.10 | 289605 |
| 2026-03-20 | -96.67 | $9.05 | 444023 |
| 2026-03-19 | -81.67 | $9.14 | 310233 |
| 2026-03-18 | -74.19 | $9.19 | 222204 |
| 2026-03-17 | -68.18 | $9.24 | 214426 |
| 2026-03-16 | -79.10 | $9.17 | 261108 |
| 2026-03-13 | -94.03 | $9.07 | 386500 |
| 2026-03-12 | -92.73 | $9.21 | 320714 |
| 2026-03-11 | -97.96 | $9.24 | 332100 |
| 2026-03-10 | -84.44 | $9.34 | 431500 |
| 2026-03-09 | -75.56 | $9.38 | 496300 |
| 2026-03-06 | -100.00 | $9.38 | 319307 |
| 2026-03-05 | -95.65 | $9.50 | 345700 |
| 2026-03-04 | -81.82 | $9.54 | 346417 |
| 2026-03-03 | -70.83 | $9.55 | 455400 |
| 2026-03-02 | -91.67 | $9.50 | 466627 |
| 2026-02-27 | -58.33 | $9.58 | 299300 |
| 2026-02-26 | -58.33 | $9.58 | 485100 |
| 2026-02-25 | -54.17 | $9.59 | 262500 |
| 2026-02-24 | -58.33 | $9.58 | 174500 |
| 2026-02-23 | -58.33 | $9.58 | 317200 |
| 2026-02-20 | -62.50 | $9.57 | 448300 |
| 2026-02-19 | -41.67 | $9.62 | 331300 |
| 2026-02-18 | -37.50 | $9.63 | 167540 |
| 2026-02-17 | -25.00 | $9.66 | 216000 |
| 2026-02-13 | -25.00 | $9.66 | 138600 |
| 2026-02-12 | 0.00 | $9.72 | 160600 |
| 2026-02-11 | -13.04 | $9.68 | 186600 |
| 2026-02-10 | 0.00 | $9.69 | 446969 |
| 2026-02-09 | -38.10 | $9.61 | 284816 |
| 2026-02-06 | -61.90 | $9.56 | 190430 |
| 2026-02-05 | -66.67 | $9.55 | 117700 |
| 2026-02-04 | -80.95 | $9.52 | 185900 |
| 2026-02-03 | -76.19 | $9.53 | 338628 |
| 2026-02-02 | -90.48 | $9.50 | 314500 |
| 2026-01-30 | -84.21 | $9.53 | 197717 |
| 2026-01-29 | -78.95 | $9.54 | 185904 |
| 2026-01-28 | -100.00 | $9.51 | 203247 |
| 2026-01-27 | -82.35 | $9.55 | 138900 |
| 2026-01-26 | -66.67 | $9.57 | 301349 |
| 2026-01-23 | -68.42 | $9.56 | 278901 |
| 2026-01-22 | -42.11 | $9.61 | 184100 |
| 2026-01-21 | -54.55 | $9.57 | 732200 |
| 2026-01-20 | -72.73 | $9.53 | 241006 |
| 2026-01-16 | -18.18 | $9.65 | 336400 |
| 2026-01-15 | -13.04 | $9.66 | 322700 |
| 2026-01-14 | -13.04 | $9.66 | 374210 |
| 2026-01-13 | -8.70 | $9.67 | 146400 |
| 2026-01-12 | 0.00 | $9.67 | 213800 |
| 2026-01-09 | 0.00 | $9.65 | 238900 |
| 2026-01-08 | -10.00 | $9.63 | 271614 |
| 2026-01-07 | -15.00 | $9.62 | 249100 |
| 2026-01-06 | -13.64 | $9.62 | 314405 |
| 2026-01-05 | -13.64 | $9.62 | 233564 |
| 2026-01-02 | -40.91 | $9.56 | 220200 |
| 2025-12-31 | -27.27 | $9.59 | 698600 |
| 2025-12-30 | -9.52 | $9.62 | 331415 |
| 2025-12-29 | -23.81 | $9.59 | 448500 |
| 2025-12-26 | -44.44 | $9.58 | 414836 |
| 2025-12-24 | -66.67 | $9.52 | 329600 |
| 2025-12-23 | -62.96 | $9.53 | 319300 |
| 2025-12-22 | -55.56 | $9.55 | 289116 |
| 2025-12-19 | -51.85 | $9.56 | 263053 |
| 2025-12-18 | -41.94 | $9.57 | 328838 |
| 2025-12-17 | -58.06 | $9.52 | 329821 |
| 2025-12-16 | -67.74 | $9.49 | 326500 |
| 2025-12-15 | -74.19 | $9.47 | 387700 |
| 2025-12-12 | -74.19 | $9.47 | 398400 |
| 2025-12-11 | -58.82 | $9.53 | 410400 |
| 2025-12-10 | -71.05 | $9.50 | 248617 |
| 2025-12-09 | -76.32 | $9.48 | 333129 |
| 2025-12-08 | -63.16 | $9.53 | 1.0M |
| 2025-12-05 | -63.16 | $9.53 | 402300 |
| 2025-12-04 | -70.73 | $9.51 | 315960 |
| 2025-12-03 | -58.54 | $9.56 | 289214 |
| 2025-12-02 | -63.41 | $9.54 | 339305 |
| 2025-12-01 | -68.29 | $9.52 | 629207 |
| 2025-11-28 | -24.39 | $9.70 | 145600 |
| 2025-11-26 | -31.71 | $9.67 | 127245 |
| 2025-11-25 | -46.81 | $9.64 | 238200 |
| 2025-11-24 | -69.09 | $9.56 | 168074 |
| 2025-11-21 | -83.64 | $9.48 | 304600 |
| 2025-11-20 | -96.36 | $9.41 | 450736 |
| 2025-11-19 | -94.55 | $9.42 | 505346 |
| 2025-11-18 | -100.00 | $9.49 | 202800 |
| 2025-11-17 | -85.11 | $9.60 | 269000 |
| 2025-11-14 | -97.78 | $9.56 | 174914 |
| 2025-11-13 | -100.00 | $9.65 | 207000 |
| 2025-11-12 | -70.59 | $9.76 | 281445 |
| 2025-11-11 | -91.18 | $9.69 | 287934 |
| 2025-11-10 | -85.29 | $9.71 | 262249 |
| 2025-11-07 | -81.08 | $9.73 | 279100 |
| 2025-11-06 | -84.09 | $9.74 | 356725 |
| 2025-11-05 | -84.09 | $9.74 | 289821 |
| 2025-11-04 | -77.78 | $9.77 | 307300 |
| 2025-11-03 | -88.89 | $9.72 | 278100 |
| 2025-10-31 | -71.11 | $9.80 | 434031 |
| 2025-10-30 | -91.11 | $9.71 | 420400 |
| 2025-10-29 | -92.31 | $9.76 | 590227 |
| 2025-10-28 | -93.55 | $9.83 | 440300 |
| 2025-10-27 | -68.97 | $9.92 | 376900 |
| 2025-10-24 | -75.86 | $9.90 | 219632 |
| 2025-10-23 | -81.25 | $9.86 | 292000 |
| 2025-10-22 | -75.00 | $9.88 | 410319 |
| 2025-10-21 | -62.50 | $9.92 | 302000 |
| 2025-10-20 | -62.50 | $9.92 | 208103 |
| 2025-10-17 | -81.25 | $9.86 | 186422 |
| 2025-10-16 | -62.50 | $9.92 | 183914 |
| 2025-10-15 | -75.00 | $9.88 | 265016 |
| 2025-10-14 | -59.38 | $9.93 | 284300 |
| 2025-10-13 | -50.00 | $9.96 | 316700 |
| 2025-10-10 | -43.75 | $9.98 | 216547 |
| 2025-10-09 | -34.38 | $10.01 | 151634 |
| 2025-10-08 | -18.75 | $10.06 | 259700 |
| 2025-10-07 | -3.13 | $10.11 | 382400 |
| 2025-10-06 | 0.00 | $10.04 | 318000 |
| 2025-10-03 | -3.57 | $10.03 | 256800 |
| 2025-10-02 | -14.71 | $9.99 | 226500 |
| 2025-10-01 | 0.00 | $10.03 | 336600 |
| 2025-09-30 | -20.93 | $9.94 | 969032 |
| 2025-09-29 | -12.20 | $9.91 | 286900 |
| 2025-09-26 | -26.83 | $9.85 | 206702 |
| 2025-09-25 | -36.59 | $9.81 | 305543 |
| 2025-09-24 | -24.39 | $9.86 | 255732 |
| 2025-09-23 | -26.83 | $9.85 | 208400 |
| 2025-09-22 | -24.39 | $9.86 | 226900 |
| 2025-09-19 | -24.39 | $9.86 | 152200 |
| 2025-09-18 | -29.27 | $9.84 | 269424 |
| 2025-09-17 | -12.20 | $9.91 | 189246 |
| 2025-09-16 | -2.38 | $9.94 | 362074 |
| 2025-09-15 | -15.00 | $9.87 | 316132 |
| 2025-09-12 | -10.00 | $9.89 | 572726 |
| 2025-09-11 | 0.00 | $9.92 | 348341 |
| 2025-09-10 | -13.16 | $9.86 | 379000 |
| 2025-09-09 | -5.56 | $9.87 | 485023 |
| 2025-09-08 | -5.56 | $9.87 | 490730 |
| 2025-09-05 | 0.00 | $9.79 | 485179 |
| 2025-09-04 | -30.43 | $9.69 | 347830 |
| 2025-09-03 | -65.22 | $9.61 | 336146 |
| 2025-09-02 | -60.87 | $9.62 | 408800 |
| 2025-08-29 | -30.43 | $9.69 | 350600 |
| 2025-08-28 | -26.09 | $9.70 | 367800 |
| 2025-08-27 | -52.17 | $9.64 | 289528 |
| 2025-08-26 | -56.52 | $9.63 | 339200 |
| 2025-08-25 | -47.83 | $9.65 | 314400 |
| 2025-08-22 | -51.72 | $9.61 | 163244 |
| 2025-08-21 | -55.88 | $9.57 | 162200 |
| 2025-08-20 | -52.94 | $9.58 | 354701 |
| 2025-08-19 | -47.06 | $9.60 | 302823 |
| 2025-08-18 | -61.76 | $9.55 | 258800 |
| 2025-08-15 | -51.43 | $9.58 | 318745 |
| 2025-08-14 | -37.14 | $9.63 | 446730 |
| 2025-08-13 | -9.09 | $9.71 | 239405 |
| 2025-08-12 | -21.21 | $9.67 | 370437 |
| 2025-08-11 | -15.15 | $9.69 | 180200 |
| 2025-08-08 | -21.21 | $9.67 | 148500 |
| 2025-08-07 | -12.12 | $9.70 | 298600 |
| 2025-08-06 | -9.38 | $9.70 | 257600 |
| 2025-08-05 | -28.13 | $9.64 | 244800 |
| 2025-08-04 | -31.25 | $9.63 | 197426 |
| 2025-08-01 | -31.25 | $9.63 | 246242 |
| 2025-07-31 | -48.57 | $9.59 | 275300 |
| 2025-07-30 | -51.43 | $9.58 | 196640 |
| 2025-07-29 | -57.14 | $9.56 | 185800 |
| 2025-07-28 | -62.86 | $9.54 | 407400 |
| 2025-07-25 | -88.57 | $9.45 | 350702 |
| 2025-07-24 | -81.08 | $9.48 | 290600 |
| 2025-07-23 | -83.78 | $9.47 | 343400 |
| 2025-07-22 | -78.38 | $9.49 | 296800 |
| 2025-07-21 | -97.30 | $9.42 | 454100 |
| 2025-07-18 | -90.91 | $9.48 | 383933 |
| 2025-07-17 | -72.73 | $9.54 | 340803 |
| 2025-07-16 | -78.13 | $9.53 | 301400 |
| 2025-07-15 | -93.94 | $9.52 | 330122 |
| 2025-07-14 | -83.33 | $9.60 | 298231 |
| 2025-07-11 | -81.82 | $9.61 | 215600 |
| 2025-07-10 | -60.61 | $9.68 | 414620 |
| 2025-07-09 | -52.63 | $9.68 | 220543 |
| 2025-07-08 | -61.54 | $9.64 | 330300 |
| 2025-07-07 | -61.54 | $9.64 | 295448 |
| 2025-07-03 | -30.77 | $9.76 | 787600 |
| 2025-07-02 | -39.02 | $9.74 | 307610 |
| 2025-07-01 | -43.48 | $9.75 | 413100 |
| 2025-06-30 | -60.34 | $9.72 | 575800 |
| 2025-06-27 | -68.85 | $9.68 | 916028 |
| 2025-06-26 | -59.02 | $9.74 | 459500 |
| 2025-06-25 | -62.30 | $9.72 | 273936 |
| 2025-06-24 | -62.90 | $9.72 | 236900 |
| 2025-06-23 | -82.02 | $9.65 | 287026 |
| 2025-06-20 | -85.39 | $9.62 | 316700 |
| 2025-06-18 | -84.27 | $9.63 | 257864 |
| 2025-06-17 | -80.90 | $9.66 | 202000 |
| 2025-06-16 | -80.90 | $9.66 | 220700 |
| 2025-06-13 | -71.57 | $9.78 | 199200 |
| 2025-06-12 | -67.65 | $9.82 | 384300 |
| 2025-06-11 | -83.33 | $9.66 | 321918 |
| 2025-06-10 | -95.24 | $9.54 | 315200 |
| 2025-06-09 | -99.07 | $9.50 | 255044 |
| 2025-06-06 | -96.08 | $9.60 | 296700 |
| 2025-06-05 | -100.00 | $9.70 | 162003 |
| 2025-06-04 | -96.10 | $9.84 | 137791 |
| 2025-06-03 | -94.81 | $9.85 | 158515 |
| 2025-06-02 | -95.77 | $9.90 | 125049 |
| 2025-05-30 | -69.01 | $10.09 | 233310 |
| 2025-05-29 | -76.06 | $10.04 | 317430 |
| 2025-05-28 | -87.32 | $9.96 | 210590 |
| 2025-05-27 | -84.51 | $9.98 | 525013 |
| 2025-05-23 | -33.80 | $10.34 | 591600 |
| 2025-05-22 | -50.70 | $10.22 | 110817 |
| 2025-05-21 | -60.56 | $10.15 | 163300 |
| 2025-05-20 | -57.75 | $10.17 | 340835 |
| 2025-05-19 | -86.15 | $10.02 | 1.6M |
| 2025-05-16 | -25.40 | $10.42 | 109816 |
| 2025-05-15 | -20.63 | $10.45 | 77027 |
| 2025-05-14 | -14.29 | $10.49 | 175649 |
| 2025-05-13 | -20.63 | $10.45 | 109140 |
| 2025-05-12 | -7.94 | $10.53 | 103100 |
| 2025-05-09 | -12.66 | $10.48 | 55513 |
| 2025-05-08 | -8.97 | $10.50 | 110700 |
| 2025-05-07 | -10.39 | $10.48 | 99144 |
| 2025-05-06 | -13.16 | $10.45 | 105200 |
| 2025-05-05 | -9.21 | $10.48 | 63541 |
| 2025-05-02 | -42.98 | $10.48 | 45723 |
| 2025-05-01 | -41.32 | $10.50 | 105632 |
| 2025-04-30 | -40.50 | $10.51 | 118400 |
| 2025-04-29 | -45.45 | $10.45 | 131507 |
| 2025-04-28 | -52.89 | $10.36 | 82816 |
| 2025-04-25 | -48.76 | $10.41 | 62200 |
| 2025-04-24 | -56.20 | $10.32 | 86600 |
| 2025-04-23 | -67.77 | $10.18 | 210400 |
| 2025-04-22 | -76.03 | $10.08 | 100100 |
| 2025-04-21 | -82.64 | $10.00 | 110400 |
| 2025-04-17 | -71.90 | $10.13 | 87800 |
| 2025-04-16 | -72.73 | $10.12 | 92400 |
| 2025-04-15 | -71.07 | $10.14 | 79700 |
| 2025-04-14 | -71.90 | $10.13 | 101441 |
| 2025-04-11 | -81.82 | $10.01 | 216216 |
| 2025-04-10 | -87.93 | $9.98 | 164427 |
| 2025-04-09 | -62.93 | $10.27 | 352431 |
| 2025-04-08 | -96.67 | $10.13 | 192900 |
| 2025-04-07 | -100.00 | $10.11 | 218347 |
| 2025-04-04 | -96.00 | $10.52 | 254506 |
| 2025-04-03 | 0.00 | $11.00 | 182034 |
| 2025-04-02 | 0.00 | $10.97 | 108116 |
| 2025-04-01 | -11.76 | $10.90 | 65900 |
| 2025-03-31 | -19.35 | $10.85 | 140020 |
| 2025-03-28 | -41.38 | $10.77 | 99000 |
| 2025-03-27 | -79.31 | $10.66 | 62411 |
| 2025-03-26 | -68.97 | $10.69 | 80945 |
| 2025-03-25 | -55.17 | $10.73 | 104100 |
| 2025-03-24 | -41.94 | $10.76 | 73800 |
| 2025-03-21 | -40.00 | $10.73 | 38100 |
| 2025-03-20 | -43.18 | $10.70 | 72900 |
| 2025-03-19 | -28.26 | $10.76 | 96628 |
| 2025-03-18 | -41.67 | $10.69 | 72600 |
| 2025-03-17 | -54.17 | $10.63 | 124000 |
| 2025-03-14 | -43.75 | $10.68 | 88700 |
| 2025-03-13 | -35.42 | $10.72 | 155012 |
| 2025-03-12 | -37.50 | $10.71 | 114500 |
| 2025-03-11 | -50.00 | $10.65 | 101300 |
| 2025-03-10 | -45.83 | $10.67 | 100600 |
| 2025-03-07 | -45.83 | $10.67 | 103540 |
| 2025-03-06 | -47.92 | $10.66 | 205600 |
| 2025-03-05 | -39.58 | $10.70 | 137000 |
| 2025-03-04 | -20.83 | $10.79 | 160000 |
| 2025-03-03 | -6.25 | $10.86 | 208903 |
| 2025-02-28 | -18.92 | $10.71 | 164300 |
| 2025-02-27 | -15.63 | $10.68 | 131912 |
| 2025-02-26 | -9.38 | $10.70 | 75000 |
| 2025-02-25 | -22.58 | $10.65 | 162100 |
| 2025-02-24 | -48.39 | $10.57 | 162000 |
| 2025-02-21 | -74.29 | $10.46 | 132233 |
| 2025-02-20 | -72.97 | $10.45 | 134843 |
| 2025-02-19 | -78.38 | $10.43 | 171400 |
| 2025-02-18 | -56.76 | $10.51 | 90000 |
| 2025-02-14 | -51.35 | $10.53 | 137838 |
| 2025-02-13 | -42.22 | $10.53 | 146705 |
| 2025-02-12 | -48.98 | $10.48 | 135603 |
| 2025-02-11 | -20.97 | $10.59 | 122546 |
| 2025-02-10 | -34.92 | $10.50 | 106500 |
| 2025-02-07 | -26.98 | $10.55 | 100701 |
| 2025-02-06 | -15.87 | $10.62 | 183700 |
| 2025-02-05 | -3.51 | $10.64 | 101040 |
| 2025-02-04 | -18.18 | $10.54 | 101000 |
| 2025-02-03 | -21.82 | $10.52 | 175909 |
| 2025-01-31 | -12.73 | $10.57 | 181755 |
| 2025-01-30 | -6.67 | $10.51 | 138800 |
| 2025-01-29 | -25.00 | $10.42 | 90945 |
| 2025-01-28 | -15.56 | $10.47 | 109100 |
| 2025-01-27 | -29.09 | $10.48 | 91748 |
| 2025-01-24 | -36.36 | $10.44 | 127241 |
| 2025-01-23 | -43.64 | $10.40 | 122236 |
| 2025-01-22 | -32.73 | $10.46 | 123300 |
| 2025-01-21 | -36.07 | $10.48 | 124018 |
| 2025-01-17 | -61.45 | $10.41 | 70137 |
| 2025-01-16 | -62.64 | $10.43 | 150014 |
| 2025-01-15 | -71.88 | $10.36 | 193700 |
| 2025-01-14 | -89.72 | $10.20 | 118439 |
| 2025-01-13 | -94.78 | $10.15 | 176626 |
| 2025-01-10 | -98.18 | $10.20 | 157300 |
| 2025-01-08 | -87.04 | $10.35 | 117926 |
| 2025-01-07 | -94.44 | $10.27 | 208700 |
| 2025-01-06 | -89.91 | $10.38 | 217700 |
| 2025-01-03 | -90.20 | $10.44 | 120224 |
| 2025-01-02 | -90.20 | $10.44 | 123848 |
| 2024-12-31 | -88.24 | $10.46 | 194745 |
| 2024-12-30 | -95.10 | $10.39 | 484900 |
| 2024-12-27 | -90.91 | $10.46 | 197034 |
| 2024-12-26 | -78.79 | $10.58 | 237800 |
| 2024-12-24 | -77.78 | $10.59 | 104900 |
| 2024-12-23 | -78.79 | $10.58 | 172500 |
| 2024-12-20 | -80.81 | $10.56 | 238800 |
| 2024-12-19 | -96.97 | $10.40 | 376900 |
| 2024-12-18 | -94.59 | $10.66 | 384741 |
| 2024-12-17 | -100.00 | $10.87 | 123700 |
| 2024-12-16 | -97.44 | $10.98 | 138000 |
| 2024-12-13 | -71.79 | $11.08 | 148502 |
| 2024-12-12 | -64.10 | $11.11 | 147310 |
| 2024-12-11 | -30.77 | $11.24 | 135200 |
| 2024-12-10 | -42.55 | $11.24 | 91528 |
| 2024-12-09 | -51.67 | $11.26 | 156122 |
| 2024-12-06 | -64.62 | $11.20 | 156800 |
| 2024-12-05 | -63.08 | $11.21 | 109049 |
| 2024-12-04 | -63.08 | $11.21 | 104442 |
| 2024-12-03 | -62.86 | $11.23 | 97119 |
| 2024-12-02 | -67.14 | $11.20 | 116200 |
| 2024-11-29 | -58.67 | $11.28 | 94340 |
| 2024-11-27 | -74.36 | $11.17 | 142000 |
| 2024-11-26 | -92.31 | $11.03 | 182520 |
| 2024-11-25 | -84.93 | $11.13 | 208400 |
| 2024-11-22 | -78.08 | $11.18 | 75000 |
| 2024-11-21 | -75.34 | $11.20 | 150300 |
| 2024-11-20 | -93.15 | $11.07 | 125200 |
| 2024-11-19 | -93.15 | $11.07 | 93806 |
| 2024-11-18 | -94.52 | $11.06 | 100000 |
| 2024-11-15 | -97.33 | $11.05 | 86831 |
| 2024-11-14 | -92.86 | $11.17 | 108000 |
| 2024-11-13 | -94.29 | $11.16 | 198200 |
| 2024-11-12 | -94.34 | $11.32 | 116448 |
| 2024-11-11 | -67.92 | $11.46 | 98604 |
| 2024-11-08 | -52.83 | $11.54 | 104900 |
| 2024-11-07 | -60.00 | $11.53 | 139100 |
| 2024-11-06 | -73.44 | $11.46 | 135600 |
| 2024-11-05 | -40.63 | $11.67 | 90300 |
| 2024-11-04 | -56.25 | $11.57 | 98243 |
| 2024-11-01 | -67.19 | $11.50 | 129400 |
| 2024-10-31 | -46.88 | $11.63 | 300500 |
| 2024-10-30 | -80.26 | $11.44 | 89621 |
| 2024-10-29 | -88.46 | $11.38 | 130447 |
| 2024-10-28 | -87.50 | $11.46 | 115449 |
| 2024-10-25 | -80.56 | $11.51 | 90417 |
| 2024-10-24 | -91.67 | $11.43 | 116220 |
| 2024-10-23 | -97.22 | $11.39 | 148127 |
| 2024-10-22 | -96.77 | $11.49 | 144643 |
| 2024-10-21 | -100.00 | $11.53 | 108521 |
| 2024-10-18 | -72.34 | $11.75 | 106000 |
| 2024-10-17 | -87.23 | $11.68 | 206200 |
| 2024-10-16 | -75.00 | $11.79 | 95615 |
| 2024-10-15 | -87.50 | $11.74 | 82109 |
| 2024-10-14 | -80.00 | $11.77 | 94500 |
| 2024-10-11 | -92.50 | $11.72 | 84803 |
| 2024-10-10 | -67.50 | $11.82 | 75700 |
| 2024-10-09 | -60.98 | $11.85 | 108230 |
| 2024-10-08 | -78.05 | $11.78 | 126302 |
| 2024-10-07 | -92.68 | $11.72 | 132402 |
| 2024-10-04 | -80.49 | $11.77 | 152000 |
| 2024-10-03 | -34.15 | $11.96 | 132700 |
| 2024-10-02 | -15.38 | $12.02 | 128400 |
| 2024-10-01 | -11.11 | $12.03 | 128200 |
| 2024-09-30 | -9.52 | $12.04 | 271000 |
| 2024-09-27 | -23.44 | $11.95 | 146000 |
| 2024-09-26 | -35.94 | $11.87 | 133400 |
| 2024-09-25 | -54.69 | $11.75 | 115914 |
| 2024-09-24 | -48.44 | $11.79 | 149200 |
| 2024-09-23 | -46.15 | $11.80 | 155444 |
| 2024-09-20 | -27.14 | $11.91 | 104941 |
| 2024-09-19 | -29.58 | $11.89 | 207743 |
| 2024-09-18 | -46.48 | $11.77 | 151700 |
| 2024-09-17 | -43.66 | $11.79 | 265307 |
| 2024-09-16 | -35.00 | $11.82 | 188613 |
| 2024-09-13 | -18.75 | $11.95 | 213000 |
| 2024-09-12 | -14.13 | $11.97 | 228938 |
| 2024-09-11 | 0.00 | $12.06 | 139214 |
| 2024-09-10 | -8.89 | $11.94 | 148039 |
| 2024-09-09 | -6.02 | $11.90 | 126800 |
| 2024-09-06 | -8.51 | $11.84 | 208600 |
| 2024-09-05 | -6.74 | $11.81 | 167416 |
| 2024-09-04 | -2.74 | $11.69 | 124100 |
| 2024-09-03 | -21.05 | $11.52 | 148400 |
| 2024-08-30 | -3.95 | $11.65 | 157700 |
| 2024-08-29 | -2.86 | $11.60 | 121943 |
| 2024-08-28 | -14.29 | $11.52 | 170614 |
| 2024-08-27 | -1.47 | $11.59 | 120044 |
| 2024-08-26 | -12.31 | $11.49 | 136500 |
| 2024-08-23 | -7.69 | $11.52 | 88800 |
| 2024-08-22 | -23.08 | $11.42 | 144100 |
| 2024-08-21 | -2.90 | $11.51 | 148347 |
| 2024-08-20 | -9.23 | $11.43 | 145417 |
| 2024-08-19 | -1.79 | $11.39 | 81000 |
| 2024-08-16 | -10.71 | $11.34 | 138229 |
| 2024-08-15 | -8.93 | $11.35 | 103900 |
| 2024-08-14 | -1.79 | $11.39 | 156328 |
| 2024-08-13 | -23.21 | $11.27 | 136227 |
| 2024-08-12 | -42.37 | $11.15 | 101519 |
| 2024-08-09 | -37.29 | $11.18 | 263621 |
| 2024-08-08 | -52.54 | $11.09 | 116411 |
| 2024-08-07 | -45.76 | $11.13 | 147343 |
| 2024-08-06 | -36.11 | $11.14 | 213600 |
| 2024-08-05 | -37.97 | $11.10 | 229120 |
| 2024-08-02 | -8.54 | $11.33 | 210513 |
| 2024-08-01 | -8.11 | $11.25 | 228500 |
| 2024-07-31 | -6.85 | $11.21 | 236900 |
| 2024-07-30 | -4.55 | $11.09 | 213900 |
| 2024-07-29 | 0.00 | $11.00 | 103037 |
| 2024-07-26 | -3.70 | $10.98 | 151700 |
| 2024-07-25 | -11.11 | $10.94 | 162626 |
| 2024-07-24 | -27.78 | $10.85 | 161000 |
| 2024-07-23 | -20.37 | $10.89 | 111000 |
| 2024-07-22 | -18.52 | $10.90 | 115000 |
| 2024-07-19 | -16.67 | $10.91 | 67722 |
| 2024-07-18 | -16.67 | $10.91 | 191849 |
| 2024-07-17 | -9.26 | $10.95 | 118900 |
| 2024-07-16 | -22.22 | $10.88 | 174708 |
| 2024-07-15 | -24.07 | $10.87 | 145000 |
| 2024-07-12 | 0.00 | $11.00 | 200500 |
| 2024-07-11 | -8.00 | $10.92 | 197300 |
| 2024-07-10 | -19.05 | $10.80 | 234400 |
| 2024-07-09 | -45.24 | $10.69 | 141900 |
| 2024-07-08 | -54.76 | $10.65 | 123000 |
| 2024-07-05 | -61.90 | $10.62 | 151700 |
| 2024-07-03 | -73.81 | $10.57 | 60539 |
| 2024-07-02 | -78.57 | $10.55 | 174513 |
| 2024-07-01 | -82.05 | $10.56 | 196610 |
| 2024-06-28 | -63.89 | $10.65 | 214725 |
| 2024-06-27 | -46.51 | $10.68 | 131100 |
| 2024-06-26 | -50.88 | $10.59 | 159700 |
| 2024-06-25 | -45.61 | $10.62 | 117400 |
| 2024-06-24 | -45.61 | $10.62 | 158800 |
| 2024-06-21 | -47.37 | $10.61 | 226033 |
| 2024-06-20 | -29.82 | $10.71 | 123007 |
| 2024-06-18 | -19.30 | $10.77 | 94800 |
| 2024-06-17 | -24.56 | $10.74 | 133036 |
| 2024-06-14 | -26.32 | $10.73 | 84242 |
| 2024-06-13 | -3.51 | $10.86 | 137900 |
| 2024-06-12 | -11.32 | $10.78 | 181800 |
| 2024-06-11 | -16.33 | $10.72 | 64932 |
| 2024-06-10 | -26.53 | $10.67 | 73002 |
| 2024-06-07 | -34.69 | $10.63 | 92000 |
| 2024-06-06 | -12.24 | $10.74 | 52600 |
| 2024-06-05 | -20.41 | $10.70 | 144135 |
| 2024-06-04 | -10.42 | $10.74 | 211521 |
| 2024-06-03 | -12.50 | $10.73 | 127946 |
| 2024-05-31 | -12.82 | $10.65 | 161400 |
| 2024-05-30 | -48.72 | $10.51 | 142239 |
| 2024-05-29 | -66.67 | $10.44 | 141327 |
| 2024-05-28 | -60.47 | $10.44 | 107600 |
| 2024-05-24 | -32.56 | $10.56 | 73800 |
| 2024-05-23 | -32.56 | $10.56 | 74300 |
| 2024-05-22 | -4.17 | $10.68 | 111831 |
| 2024-05-21 | -16.67 | $10.62 | 171200 |
| 2024-05-20 | -22.22 | $10.57 | 121600 |
| 2024-05-17 | -6.67 | $10.64 | 93831 |
| 2024-05-16 | -7.14 | $10.61 | 191310 |
| 2024-05-15 | -2.78 | $10.57 | 155700 |
| 2024-05-14 | -48.57 | $10.40 | 112000 |
| 2024-05-13 | -25.00 | $10.47 | 71222 |
| 2024-05-10 | -30.00 | $10.45 | 100926 |
| 2024-05-09 | -27.50 | $10.46 | 164700 |
| 2024-05-08 | -31.82 | $10.47 | 143230 |
| 2024-05-07 | -28.00 | $10.53 | 177025 |
| 2024-05-06 | -42.11 | $10.50 | 93307 |
| 2024-05-03 | -52.63 | $10.44 | 84600 |
| 2024-05-02 | -73.33 | $10.33 | 93000 |
| 2024-05-01 | -68.25 | $10.37 | 106300 |
| 2024-04-30 | -77.78 | $10.31 | 130825 |
| 2024-04-29 | -76.19 | $10.32 | 109822 |
| 2024-04-26 | -77.94 | $10.32 | 102300 |
| 2024-04-25 | -91.30 | $10.23 | 132010 |
| 2024-04-24 | -69.57 | $10.38 | 108142 |
| 2024-04-23 | -60.87 | $10.44 | 116444 |
| 2024-04-22 | -66.67 | $10.40 | 93822 |
| 2024-04-19 | -79.71 | $10.31 | 79400 |
| 2024-04-18 | -81.16 | $10.30 | 84143 |
| 2024-04-17 | -79.71 | $10.31 | 176800 |
| 2024-04-16 | -84.06 | $10.28 | 149327 |
| 2024-04-15 | -93.33 | $10.30 | 187300 |
| 2024-04-12 | -100.00 | $10.45 | 179800 |
| 2024-04-11 | -94.12 | $10.54 | 150300 |
| 2024-04-10 | -81.82 | $10.59 | 212600 |
| 2024-04-09 | -42.42 | $10.72 | 117200 |
| 2024-04-08 | -54.55 | $10.68 | 108500 |
| 2024-04-05 | -33.33 | $10.75 | 166400 |
| 2024-04-04 | -27.27 | $10.77 | 181514 |
| 2024-04-03 | -39.39 | $10.73 | 186100 |
| 2024-04-02 | -31.58 | $10.74 | 146600 |
| 2024-04-01 | -27.50 | $10.75 | 215200 |
| 2024-03-28 | -13.33 | $10.80 | 442904 |
| 2024-03-27 | -9.52 | $10.79 | 189217 |
| 2024-03-26 | -16.33 | $10.75 | 95200 |
| 2024-03-25 | -20.41 | $10.73 | 154344 |
| 2024-03-22 | -24.49 | $10.71 | 151200 |
| 2024-03-21 | -28.57 | $10.69 | 145500 |
| 2024-03-20 | -32.65 | $10.67 | 200600 |
| 2024-03-19 | -32.65 | $10.67 | 146800 |
| 2024-03-18 | -42.86 | $10.62 | 179000 |
| 2024-03-15 | -35.71 | $10.63 | 130255 |
| 2024-03-14 | -41.07 | $10.60 | 102700 |
| 2024-03-13 | -10.71 | $10.77 | 142036 |
| 2024-03-12 | 0.00 | $10.80 | 188604 |
| 2024-03-11 | -27.87 | $10.71 | 126441 |
| 2024-03-08 | -32.26 | $10.69 | 176528 |
| 2024-03-07 | -41.54 | $10.65 | 202500 |
| 2024-03-06 | -45.71 | $10.65 | 256124 |
| 2024-03-05 | -60.00 | $10.55 | 149842 |
| 2024-03-04 | -71.43 | $10.47 | 136916 |
| 2024-03-01 | -65.71 | $10.51 | 267110 |
| 2024-02-29 | -71.23 | $10.48 | 300746 |
| 2024-02-28 | -75.34 | $10.45 | 191600 |
| 2024-02-27 | -83.56 | $10.39 | 155304 |
| 2024-02-26 | -84.93 | $10.38 | 123235 |
| 2024-02-23 | -78.08 | $10.43 | 192300 |
| 2024-02-22 | -83.56 | $10.39 | 154700 |
| 2024-02-21 | -86.30 | $10.37 | 147117 |
| 2024-02-20 | -80.82 | $10.41 | 134600 |
| 2024-02-16 | -86.30 | $10.37 | 144020 |
| 2024-02-15 | -92.42 | $10.39 | 323100 |
| 2024-02-14 | -89.39 | $10.41 | 347400 |
| 2024-02-13 | -84.21 | $10.52 | 617632 |
| 2024-02-12 | -25.45 | $10.86 | 287744 |
| 2024-02-09 | -32.73 | $10.82 | 184500 |
| 2024-02-08 | -21.82 | $10.88 | 130600 |
| 2024-02-07 | -10.91 | $10.94 | 138300 |
| 2024-02-06 | -12.73 | $10.93 | 245700 |
| 2024-02-05 | -27.27 | $10.85 | 223047 |
| 2024-02-02 | -14.55 | $10.92 | 138000 |
| 2024-02-01 | 0.00 | $11.00 | 188013 |
| 2024-01-31 | -5.66 | $10.95 | 162900 |
| 2024-01-30 | -13.73 | $10.89 | 190048 |
| 2024-01-29 | -26.42 | $10.84 | 196100 |
| 2024-01-26 | -49.06 | $10.72 | 121443 |
| 2024-01-25 | -39.62 | $10.77 | 193305 |
| 2024-01-24 | -56.60 | $10.68 | 122439 |
| 2024-01-23 | -60.38 | $10.66 | 107400 |
| 2024-01-22 | -64.15 | $10.64 | 165900 |
| 2024-01-19 | -84.91 | $10.53 | 254600 |
| 2024-01-18 | -91.67 | $10.54 | 177000 |
| 2024-01-17 | -77.08 | $10.61 | 202642 |
| 2024-01-16 | -64.58 | $10.67 | 210020 |
| 2024-01-12 | -37.50 | $10.80 | 150000 |
| 2024-01-11 | -35.42 | $10.81 | 167000 |
| 2024-01-10 | -16.67 | $10.90 | 194416 |
| 2024-01-09 | -14.58 | $10.91 | 135539 |
| 2024-01-08 | -14.58 | $10.91 | 129100 |
| 2024-01-05 | -18.75 | $10.89 | 243313 |
| 2024-01-04 | -37.50 | $10.80 | 158200 |
| 2024-01-03 | -25.45 | $10.84 | 125202 |
| 2024-01-02 | -27.12 | $10.82 | 329332 |
| 2023-12-29 | -10.29 | $10.91 | 179600 |
| 2023-12-28 | -2.63 | $10.96 | 152822 |
| 2023-12-27 | -1.32 | $10.97 | 233441 |
| 2023-12-26 | -16.00 | $10.85 | 115802 |
| 2023-12-22 | -13.75 | $10.86 | 158523 |
| 2023-12-21 | -8.75 | $10.90 | 182103 |
| 2023-12-20 | -17.50 | $10.83 | 290419 |
| 2023-12-19 | -15.66 | $10.84 | 291332 |
| 2023-12-18 | -11.63 | $10.87 | 231000 |
| 2023-12-15 | -14.77 | $10.84 | 221808 |
| 2023-12-14 | -5.21 | $10.91 | 322230 |
| 2023-12-13 | 0.00 | $10.75 | 275907 |
| 2023-12-12 | -11.11 | $10.57 | 150200 |
| 2023-12-11 | -10.78 | $10.56 | 163548 |
| 2023-12-08 | -9.80 | $10.57 | 189846 |
| 2023-12-07 | -4.90 | $10.62 | 226304 |
| 2023-12-06 | -3.92 | $10.63 | 152700 |
| 2023-12-05 | -3.09 | $10.57 | 233108 |
| 2023-12-04 | -10.87 | $10.40 | 206140 |
| 2023-12-01 | -2.17 | $10.48 | 208907 |
| 2023-11-30 | -3.33 | $10.34 | 258300 |
| 2023-11-29 | 0.00 | $10.30 | 165700 |
| 2023-11-28 | -5.50 | $10.23 | 194415 |
| 2023-11-27 | -0.92 | $10.24 | 200500 |
| 2023-11-24 | -5.69 | $10.18 | 71800 |
| 2023-11-22 | -4.07 | $10.20 | 186200 |
| 2023-11-21 | -0.83 | $10.22 | 235371 |
| 2023-11-20 | -5.88 | $10.14 | 323400 |
| 2023-11-17 | -5.04 | $10.15 | 379900 |
| 2023-11-16 | -5.13 | $10.13 | 281126 |
| 2023-11-15 | -3.81 | $10.03 | 370216 |
| 2023-11-14 | -3.13 | $9.95 | 429800 |
| 2023-11-13 | -24.47 | $9.73 | 136000 |
| 2023-11-10 | -21.28 | $9.76 | 150439 |
| 2023-11-09 | -31.91 | $9.66 | 176708 |
| 2023-11-08 | -23.40 | $9.74 | 169400 |
| 2023-11-07 | -25.53 | $9.72 | 135123 |
| 2023-11-06 | -37.23 | $9.61 | 214124 |
| 2023-11-03 | -28.72 | $9.69 | 257721 |
| 2023-11-02 | -20.00 | $9.62 | 238625 |
| 2023-11-01 | -54.67 | $9.36 | 230232 |
| 2023-10-31 | -72.00 | $9.23 | 219600 |
| 2023-10-30 | -74.67 | $9.21 | 140105 |
| 2023-10-27 | -80.65 | $9.20 | 157223 |
| 2023-10-26 | -88.78 | $9.18 | 206006 |
| 2023-10-25 | -92.86 | $9.14 | 131415 |
| 2023-10-24 | -86.73 | $9.20 | 145107 |
| 2023-10-23 | -92.86 | $9.14 | 202309 |
| 2023-10-20 | -100.00 | $9.18 | 112600 |
| 2023-10-19 | -100.00 | $9.20 | 143314 |
| 2023-10-18 | -90.70 | $9.33 | 194035 |
| 2023-10-17 | -94.57 | $9.32 | 262400 |
| 2023-10-16 | -90.91 | $9.49 | 176600 |
| 2023-10-13 | -88.31 | $9.51 | 205300 |
| 2023-10-12 | -88.31 | $9.51 | 210500 |
| 2023-10-11 | -58.23 | $9.75 | 151812 |
| 2023-10-10 | -85.06 | $9.55 | 172630 |
| 2023-10-09 | -80.46 | $9.59 | 119300 |
| 2023-10-06 | -88.51 | $9.52 | 348113 |
| 2023-10-05 | -89.47 | $9.61 | 209910 |
| 2023-10-04 | -91.78 | $9.62 | 152700 |
| 2023-10-03 | -97.26 | $9.58 | 225600 |
| 2023-10-02 | -88.24 | $9.76 | 229605 |
| 2023-09-29 | -73.24 | $9.94 | 341547 |
| 2023-09-28 | -80.82 | $9.89 | 181633 |
| 2023-09-27 | -95.45 | $9.85 | 160600 |
| 2023-09-26 | -91.94 | $9.91 | 127100 |
| 2023-09-25 | -98.21 | $9.93 | 145900 |
| 2023-09-22 | -92.00 | $10.02 | 141373 |
| 2023-09-21 | -94.00 | $10.01 | 155800 |
| 2023-09-20 | -89.74 | $10.13 | 68839 |
| 2023-09-19 | -92.31 | $10.12 | 78021 |
| 2023-09-18 | -89.74 | $10.13 | 89209 |
| 2023-09-15 | -82.05 | $10.16 | 87900 |
| 2023-09-14 | -76.92 | $10.18 | 137212 |
| 2023-09-13 | -64.71 | $10.26 | 125200 |
| 2023-09-12 | -85.29 | $10.19 | 77000 |
| 2023-09-11 | -73.68 | $10.24 | 123700 |
| 2023-09-08 | -81.63 | $10.23 | 95600 |
| 2023-09-07 | -83.05 | $10.24 | 81300 |
| 2023-09-06 | -81.36 | $10.25 | 80501 |
| 2023-09-05 | -84.75 | $10.23 | 84800 |
| 2023-09-01 | -59.32 | $10.38 | 184100 |
| 2023-08-31 | -61.02 | $10.37 | 157307 |
| 2023-08-30 | -62.71 | $10.36 | 93148 |
| 2023-08-29 | -67.80 | $10.33 | 145101 |
| 2023-08-28 | -77.27 | $10.29 | 114113 |
| 2023-08-25 | -85.71 | $10.24 | 107900 |
| 2023-08-24 | -91.43 | $10.20 | 166900 |
| 2023-08-23 | -73.24 | $10.33 | 149200 |
| 2023-08-22 | -92.96 | $10.19 | 191122 |
| 2023-08-21 | -98.55 | $10.17 | 84500 |
| 2023-08-18 | -85.94 | $10.30 | 95400 |
| 2023-08-17 | -89.06 | $10.28 | 200600 |
| 2023-08-16 | -92.98 | $10.32 | 104700 |
| 2023-08-15 | -93.22 | $10.36 | 134939 |
| 2023-08-14 | -96.15 | $10.41 | 215120 |
| 2023-08-11 | -61.54 | $10.59 | 210107 |
| 2023-08-10 | -61.54 | $10.59 | 115400 |
| 2023-08-09 | -48.08 | $10.66 | 88300 |
| 2023-08-08 | -50.00 | $10.65 | 138700 |
| 2023-08-07 | -51.92 | $10.64 | 161342 |
| 2023-08-04 | -57.69 | $10.61 | 159400 |
| 2023-08-03 | -94.23 | $10.42 | 180923 |
| 2023-08-02 | -80.49 | $10.58 | 210700 |
| 2023-08-01 | -60.98 | $10.66 | 196600 |
| 2023-07-31 | -24.39 | $10.81 | 209400 |
| 2023-07-28 | -26.83 | $10.80 | 113100 |
| 2023-07-27 | -51.22 | $10.70 | 183900 |
| 2023-07-26 | -31.71 | $10.78 | 162200 |
| 2023-07-25 | -36.59 | $10.76 | 109510 |
| 2023-07-24 | -41.46 | $10.74 | 138400 |
| 2023-07-21 | -31.71 | $10.78 | 199236 |
| 2023-07-20 | -31.71 | $10.78 | 189200 |
| 2023-07-19 | -7.32 | $10.88 | 186522 |
| 2023-07-18 | -37.50 | $10.75 | 134947 |
| 2023-07-17 | -22.50 | $10.81 | 142700 |
| 2023-07-14 | 0.00 | $10.90 | 179700 |
| 2023-07-13 | -20.51 | $10.81 | 132720 |
| 2023-07-12 | -30.77 | $10.77 | 142300 |
| 2023-07-11 | -48.72 | $10.70 | 134720 |
| 2023-07-10 | -56.41 | $10.67 | 103200 |
| 2023-07-07 | -76.92 | $10.59 | 121100 |
| 2023-07-06 | -79.49 | $10.58 | 130600 |
| 2023-07-05 | -33.33 | $10.72 | 140649 |
| 2023-07-03 | -22.81 | $10.76 | 111900 |
| 2023-06-30 | -43.86 | $10.64 | 208029 |
| 2023-06-29 | -52.63 | $10.59 | 210125 |
| 2023-06-28 | -28.07 | $10.73 | 118400 |
| 2023-06-27 | -28.13 | $10.71 | 157317 |
| 2023-06-26 | -25.00 | $10.72 | 100620 |
| 2023-06-23 | -28.17 | $10.69 | 117900 |
| 2023-06-22 | -26.76 | $10.70 | 100000 |
| 2023-06-21 | -12.68 | $10.80 | 127144 |
| 2023-06-20 | -16.90 | $10.77 | 137038 |
| 2023-06-16 | -19.72 | $10.75 | 102300 |
| 2023-06-15 | -9.86 | $10.82 | 178100 |
| 2023-06-14 | -25.35 | $10.71 | 590713 |
| 2023-06-13 | -30.00 | $10.60 | 199000 |
| 2023-06-12 | -7.27 | $10.69 | 159821 |
| 2023-06-09 | -44.44 | $10.58 | 140303 |
| 2023-06-08 | -45.00 | $10.62 | 78600 |
| 2023-06-07 | -52.44 | $10.57 | 240836 |
| 2023-06-06 | -56.10 | $10.54 | 164527 |
| 2023-06-05 | -80.00 | $10.36 | 237166 |
| 2023-06-02 | -67.78 | $10.47 | 192209 |
| 2023-06-01 | -57.78 | $10.56 | 137535 |
| 2023-05-31 | -54.44 | $10.59 | 187245 |
| 2023-05-30 | -77.78 | $10.38 | 178442 |
| 2023-05-26 | -92.22 | $10.25 | 114400 |
| 2023-05-25 | -96.70 | $10.21 | 227728 |
| 2023-05-24 | -90.48 | $10.33 | 175402 |
| 2023-05-23 | -90.48 | $10.33 | 125315 |
| 2023-05-22 | -89.29 | $10.34 | 128800 |
| 2023-05-19 | -95.24 | $10.29 | 158621 |
| 2023-05-18 | -91.36 | $10.35 | 149200 |
| 2023-05-17 | -96.15 | $10.34 | 233400 |
| 2023-05-16 | -98.59 | $10.39 | 304505 |
| 2023-05-15 | -98.21 | $10.54 | 182549 |
| 2023-05-12 | -89.29 | $10.59 | 460127 |
| 2023-05-11 | -42.86 | $10.91 | 251002 |
| 2023-05-10 | -38.10 | $10.93 | 182800 |
| 2023-05-09 | -47.62 | $10.89 | 196400 |
| 2023-05-08 | -16.67 | $11.02 | 155300 |
| 2023-05-05 | -9.52 | $11.05 | 140400 |
| 2023-05-04 | -7.14 | $11.06 | 161800 |
| 2023-05-03 | -30.95 | $10.96 | 158409 |
| 2023-05-02 | -52.38 | $10.87 | 147700 |
| 2023-05-01 | -50.00 | $10.88 | 173300 |
| 2023-04-28 | -28.57 | $10.97 | 149600 |
| 2023-04-27 | -26.83 | $10.97 | 194900 |
| 2023-04-26 | -6.52 | $11.05 | 363911 |
| 2023-04-25 | -40.00 | $10.87 | 105300 |
| 2023-04-24 | -62.22 | $10.77 | 147600 |
| 2023-04-21 | -60.00 | $10.78 | 63100 |
| 2023-04-20 | -46.15 | $10.81 | 117721 |
| 2023-04-19 | -51.92 | $10.78 | 140300 |
| 2023-04-18 | -57.41 | $10.74 | 131205 |
| 2023-04-17 | -55.56 | $10.75 | 129303 |
| 2023-04-14 | -29.63 | $10.89 | 90100 |
| 2023-04-13 | -7.41 | $11.01 | 117400 |
| 2023-04-12 | -14.81 | $10.97 | 104900 |
| 2023-04-11 | -14.29 | $10.93 | 162844 |
| 2023-04-10 | -18.37 | $10.91 | 116645 |
| 2023-04-06 | -34.69 | $10.83 | 210000 |
| 2023-04-05 | -20.41 | $10.90 | 167223 |
| 2023-04-04 | -20.41 | $10.90 | 220000 |
| 2023-04-03 | -12.24 | $10.94 | 135529 |
| 2023-03-31 | -17.50 | $10.84 | 277500 |
| 2023-03-30 | -38.89 | $10.73 | 103500 |
| 2023-03-29 | -47.22 | $10.70 | 116200 |
| 2023-03-28 | -66.67 | $10.65 | 114300 |
| 2023-03-27 | -68.63 | $10.67 | 116500 |
| 2023-03-24 | -70.59 | $10.66 | 105500 |
| 2023-03-23 | -72.55 | $10.65 | 203800 |
| 2023-03-22 | -76.47 | $10.63 | 120737 |
| 2023-03-21 | -94.12 | $10.54 | 126100 |
| 2023-03-20 | -76.47 | $10.63 | 109549 |
| 2023-03-17 | -71.93 | $10.67 | 96900 |
| 2023-03-16 | -100.00 | $10.51 | 96942 |
| 2023-03-15 | -84.51 | $10.62 | 138400 |
| 2023-03-14 | -93.51 | $10.56 | 137300 |
| 2023-03-13 | -84.44 | $10.65 | 185327 |
| 2023-03-10 | -92.47 | $10.58 | 174500 |
| 2023-03-09 | -100.00 | $10.51 | 199336 |
| 2023-03-08 | -100.00 | $10.61 | 171858 |
| 2023-03-07 | -87.10 | $10.76 | 141500 |
| 2023-03-06 | -82.29 | $10.81 | 80911 |
| 2023-03-03 | -86.79 | $10.78 | 109908 |
| 2023-03-02 | -96.23 | $10.68 | 121227 |
| 2023-03-01 | -96.97 | $10.74 | 153100 |
| 2023-02-28 | -82.83 | $10.88 | 170701 |
| 2023-02-27 | -82.83 | $10.88 | 126000 |
| 2023-02-24 | -94.95 | $10.76 | 78600 |
| 2023-02-23 | -91.92 | $10.79 | 126900 |
| 2023-02-22 | -97.98 | $10.73 | 216200 |
| 2023-02-21 | -98.85 | $10.84 | 166000 |
| 2023-02-17 | -90.79 | $11.01 | 158400 |
| 2023-02-16 | -92.96 | $11.04 | 122500 |
| 2023-02-15 | -77.46 | $11.15 | 106900 |
| 2023-02-14 | -70.42 | $11.20 | 145000 |
| 2023-02-13 | -50.70 | $11.34 | 121200 |
| 2023-02-10 | -45.07 | $11.38 | 53100 |
| 2023-02-09 | -38.03 | $11.43 | 140340 |
| 2023-02-08 | -38.03 | $11.43 | 122000 |
| 2023-02-07 | -22.54 | $11.54 | 198900 |
| 2023-02-06 | -19.72 | $11.56 | 228900 |
| 2023-02-03 | -11.39 | $11.61 | 244822 |
| 2023-02-02 | -2.08 | $11.68 | 246836 |
| 2023-02-01 | -6.67 | $11.53 | 229300 |
| 2023-01-31 | -6.42 | $11.43 | 321844 |
| 2023-01-30 | -14.68 | $11.24 | 223100 |
| 2023-01-27 | -18.35 | $11.20 | 228205 |
| 2023-01-26 | -28.44 | $11.09 | 228400 |
| 2023-01-25 | -33.03 | $11.04 | 344706 |
| 2023-01-24 | -29.36 | $11.08 | 429835 |
| 2023-01-23 | -18.35 | $11.20 | 207740 |
| 2023-01-20 | -6.42 | $11.33 | 584400 |
| 2023-01-19 | -6.42 | $11.33 | 255600 |
| 2023-01-18 | -4.63 | $11.34 | 248900 |
| 2023-01-17 | -9.28 | $11.19 | 238019 |
| 2023-01-13 | -11.34 | $11.17 | 204900 |
| 2023-01-12 | -3.09 | $11.25 | 152100 |
| 2023-01-11 | -5.21 | $11.22 | 245138 |
| 2023-01-10 | -10.00 | $11.12 | 146300 |
| 2023-01-09 | -7.45 | $11.18 | 187400 |
| 2023-01-06 | -17.02 | $11.09 | 120200 |
| 2023-01-05 | -42.55 | $10.85 | 170447 |
| 2023-01-04 | -48.94 | $10.79 | 112839 |
| 2023-01-03 | -69.15 | $10.60 | 190138 |
| 2022-12-30 | -92.55 | $10.38 | 193117 |
| 2022-12-29 | -89.36 | $10.41 | 272713 |
| 2022-12-28 | -95.74 | $10.35 | 335242 |
| 2022-12-27 | -98.81 | $10.42 | 319418 |
| 2022-12-23 | -75.41 | $10.79 | 158900 |
| 2022-12-22 | -80.33 | $10.76 | 362500 |
| 2022-12-21 | -94.83 | $10.70 | 339200 |
| 2022-12-20 | -72.41 | $10.83 | 341100 |
| 2022-12-19 | -39.47 | $10.95 | 177900 |
| 2022-12-16 | -10.53 | $11.17 | 193422 |
| 2022-12-15 | -10.53 | $11.17 | 225300 |
| 2022-12-14 | -15.79 | $11.13 | 245000 |
| 2022-12-13 | -21.36 | $11.03 | 239500 |
| 2022-12-12 | -40.57 | $10.82 | 210300 |
| 2022-12-09 | -38.68 | $10.84 | 281102 |
| 2022-12-08 | -4.81 | $11.18 | 159238 |
| 2022-12-07 | -0.89 | $11.17 | 178225 |
| 2022-12-06 | -14.16 | $11.02 | 186600 |
| 2022-12-05 | -4.42 | $11.13 | 203900 |
| 2022-12-02 | -4.42 | $11.13 | 164500 |
| 2022-12-01 | 0.00 | $11.15 | 147032 |
| 2022-11-30 | -2.06 | $11.00 | 188200 |
| 2022-11-29 | -2.11 | $10.98 | 176103 |
| 2022-11-28 | -5.83 | $10.94 | 172035 |
| 2022-11-25 | -1.89 | $10.98 | 81000 |
| 2022-11-23 | -10.78 | $10.85 | 191028 |
| 2022-11-22 | -6.78 | $10.86 | 248510 |
| 2022-11-21 | -6.00 | $10.70 | 237600 |
| 2022-11-18 | -13.79 | $10.60 | 153513 |
| 2022-11-17 | -0.83 | $10.70 | 179900 |
| 2022-11-16 | -3.31 | $10.67 | 119600 |
| 2022-11-15 | -12.82 | $10.52 | 188620 |
| 2022-11-14 | -41.03 | $10.19 | 172047 |
| 2022-11-11 | -13.68 | $10.51 | 177600 |
| 2022-11-10 | -4.35 | $10.60 | 362237 |
| 2022-11-09 | -23.26 | $10.16 | 176300 |
| 2022-11-08 | -18.60 | $10.20 | 103200 |
| 2022-11-07 | -17.44 | $10.21 | 123500 |
| 2022-11-04 | -6.98 | $10.30 | 159700 |
| 2022-11-03 | -4.65 | $10.32 | 123312 |
| 2022-11-02 | -15.96 | $10.29 | 151531 |
| 2022-11-01 | -27.08 | $10.20 | 158618 |
| 2022-10-31 | -41.84 | $10.07 | 220400 |
| 2022-10-28 | -54.08 | $9.95 | 170400 |
| 2022-10-27 | -39.80 | $10.09 | 220300 |
| 2022-10-26 | -54.08 | $9.95 | 142732 |
| 2022-10-25 | -64.29 | $9.85 | 227900 |
| 2022-10-24 | -79.59 | $9.70 | 174514 |
| 2022-10-21 | -90.82 | $9.59 | 140200 |
| 2022-10-20 | -98.94 | $9.56 | 192526 |
| 2022-10-19 | -89.11 | $9.70 | 156813 |
| 2022-10-18 | -82.14 | $9.79 | 98542 |
| 2022-10-17 | -91.38 | $9.69 | 156339 |
| 2022-10-14 | -94.07 | $9.67 | 227500 |
| 2022-10-13 | -98.40 | $9.75 | 284900 |
| 2022-10-12 | -84.75 | $10.04 | 204337 |
| 2022-10-11 | -85.50 | $10.05 | 361562 |
| 2022-10-10 | -100.00 | $9.99 | 162320 |
| 2022-10-07 | -88.65 | $10.16 | 128300 |
| 2022-10-06 | -71.63 | $10.40 | 94700 |
| 2022-10-05 | -68.79 | $10.44 | 177523 |
| 2022-10-04 | -75.89 | $10.34 | 116000 |
| 2022-10-03 | -88.89 | $10.20 | 143300 |
| 2022-09-30 | -100.00 | $10.00 | 489500 |
| 2022-09-29 | -90.23 | $10.23 | 165906 |
| 2022-09-28 | -86.21 | $10.30 | 227300 |
| 2022-09-27 | -95.98 | $10.13 | 219113 |
| 2022-09-26 | -98.80 | $10.15 | 169200 |
| 2022-09-23 | -97.39 | $10.31 | 203130 |
| 2022-09-22 | -98.46 | $10.52 | 162600 |
| 2022-09-21 | -93.55 | $10.64 | 189033 |
| 2022-09-20 | -99.19 | $10.58 | 183046 |
| 2022-09-19 | -92.31 | $10.84 | 62500 |
| 2022-09-16 | -86.54 | $10.90 | 111516 |
| 2022-09-15 | -97.89 | $10.87 | 116100 |
| 2022-09-14 | -93.94 | $11.06 | 125800 |
| 2022-09-13 | -86.36 | $11.24 | 124500 |
| 2022-09-12 | -78.95 | $11.36 | 120207 |
| 2022-09-09 | -98.26 | $11.14 | 147300 |
| 2022-09-08 | -92.86 | $11.25 | 202537 |
| 2022-09-07 | -94.40 | $11.24 | 113800 |
| 2022-09-06 | -97.50 | $11.25 | 200542 |
| 2022-09-02 | -82.52 | $11.57 | 97230 |
| 2022-09-01 | -90.29 | $11.49 | 130900 |
| 2022-08-31 | -67.96 | $11.72 | 127100 |
| 2022-08-30 | -75.73 | $11.64 | 147500 |
| 2022-08-29 | -85.44 | $11.54 | 120400 |
| 2022-08-26 | -87.38 | $11.52 | 88300 |
| 2022-08-25 | -88.35 | $11.51 | 94040 |
| 2022-08-24 | -94.17 | $11.45 | 114830 |
| 2022-08-23 | -93.20 | $11.46 | 142707 |
| 2022-08-22 | -90.91 | $11.52 | 88520 |
| 2022-08-19 | -96.74 | $11.53 | 116800 |
| 2022-08-18 | -90.67 | $11.74 | 122832 |
| 2022-08-17 | -93.33 | $11.72 | 145444 |
| 2022-08-16 | -55.17 | $11.94 | 204200 |
| 2022-08-15 | -38.54 | $12.05 | 156500 |
| 2022-08-12 | -17.53 | $12.25 | 72424 |
| 2022-08-11 | -15.09 | $12.26 | 107800 |
| 2022-08-10 | -1.74 | $12.40 | 97800 |
| 2022-08-09 | -11.40 | $12.28 | 159814 |
| 2022-08-08 | -15.79 | $12.23 | 142116 |
| 2022-08-05 | -46.49 | $11.88 | 158830 |
| 2022-08-04 | -18.42 | $12.20 | 121600 |
| 2022-08-03 | -13.16 | $12.26 | 202459 |
| 2022-08-02 | -13.16 | $12.26 | 118200 |
| 2022-08-01 | -3.51 | $12.37 | 207400 |
| 2022-07-29 | -0.98 | $12.28 | 141400 |
| 2022-07-28 | -3.54 | $12.20 | 121604 |
| 2022-07-27 | -2.48 | $12.18 | 153400 |
| 2022-07-26 | -1.90 | $12.03 | 75000 |
| 2022-07-25 | -12.62 | $11.90 | 92800 |
| 2022-07-22 | -11.65 | $11.91 | 103521 |
| 2022-07-21 | -14.89 | $11.79 | 100200 |
| 2022-07-20 | -2.59 | $11.89 | 155100 |
| 2022-07-19 | -7.55 | $11.55 | 128037 |
| 2022-07-18 | -16.51 | $11.45 | 99506 |
| 2022-07-15 | -14.16 | $11.47 | 571143 |
| 2022-07-14 | -15.93 | $11.45 | 144212 |
| 2022-07-13 | -15.93 | $11.45 | 137300 |
| 2022-07-12 | -4.42 | $11.58 | 146700 |
| 2022-07-11 | -20.31 | $11.52 | 173708 |
| 2022-07-08 | -41.48 | $11.29 | 118200 |
| 2022-07-07 | -27.41 | $11.48 | 96800 |
| 2022-07-06 | -19.71 | $11.60 | 171100 |
| 2022-07-05 | -20.44 | $11.59 | 132700 |
| 2022-07-01 | -29.20 | $11.47 | 117707 |
| 2022-06-30 | -42.25 | $11.32 | 373523 |
| 2022-06-29 | -63.38 | $11.02 | 252032 |
| 2022-06-28 | -55.63 | $11.13 | 319800 |
| 2022-06-27 | -49.65 | $11.22 | 166200 |
| 2022-06-24 | -46.85 | $11.26 | 184354 |
| 2022-06-23 | -50.35 | $11.21 | 269632 |
| 2022-06-22 | -72.03 | $10.90 | 198531 |
| 2022-06-21 | -79.02 | $10.80 | 539320 |
| 2022-06-17 | -91.61 | $10.62 | 223240 |
| 2022-06-16 | -98.60 | $10.52 | 783038 |
| 2022-06-15 | -95.42 | $10.68 | 859200 |
| 2022-06-14 | -97.56 | $10.73 | 622000 |
| 2022-06-13 | -80.33 | $11.44 | 256900 |
| 2022-06-10 | -72.73 | $11.53 | 142300 |
| 2022-06-09 | -36.36 | $11.73 | 149936 |
| 2022-06-08 | -34.55 | $11.74 | 110100 |
| 2022-06-07 | -14.55 | $11.85 | 139346 |
| 2022-06-06 | -34.55 | $11.74 | 151100 |
| 2022-06-03 | -32.26 | $11.80 | 129700 |
| 2022-06-02 | -41.46 | $11.86 | 204800 |
| 2022-06-01 | -62.35 | $11.70 | 142247 |
| 2022-05-31 | -49.43 | $11.82 | 198300 |
| 2022-05-27 | -40.22 | $11.93 | 184200 |
| 2022-05-26 | -72.90 | $11.67 | 287800 |
| 2022-05-25 | -79.44 | $11.60 | 315540 |
| 2022-05-24 | -90.65 | $11.48 | 178104 |
| 2022-05-23 | -93.46 | $11.45 | 161800 |
| 2022-05-20 | -91.59 | $11.47 | 143200 |
| 2022-05-19 | -97.30 | $11.41 | 257029 |
| 2022-05-18 | -90.99 | $11.49 | 144300 |
| 2022-05-17 | -92.17 | $11.48 | 232800 |
| 2022-05-16 | -98.06 | $11.53 | 170103 |
| 2022-05-13 | -95.96 | $11.59 | 170826 |
| 2022-05-12 | -77.66 | $11.81 | 134508 |
| 2022-05-11 | -77.67 | $11.83 | 154700 |
| 2022-05-10 | -96.19 | $11.72 | 167427 |
| 2022-05-09 | -97.06 | $11.74 | 163100 |
| 2022-05-06 | -100.00 | $11.86 | 152510 |
| 2022-05-05 | -96.59 | $11.99 | 196823 |
| 2022-05-04 | -78.49 | $12.21 | 194138 |
| 2022-05-03 | -95.00 | $12.15 | 111100 |
| 2022-05-02 | -98.10 | $12.16 | 187600 |
| 2022-04-29 | -98.91 | $12.28 | 189210 |
| 2022-04-28 | -82.61 | $12.43 | 127708 |
| 2022-04-27 | -94.51 | $12.33 | 116900 |
| 2022-04-26 | -95.51 | $12.34 | 97500 |
| 2022-04-25 | -100.00 | $12.30 | 91501 |
| 2022-04-22 | -96.59 | $12.34 | 78937 |
| 2022-04-21 | -87.50 | $12.42 | 151700 |
| 2022-04-20 | -81.82 | $12.47 | 190900 |
| 2022-04-19 | -95.45 | $12.35 | 376600 |
| 2022-04-18 | -95.45 | $12.35 | 224700 |
| 2022-04-14 | -94.81 | $12.46 | 153641 |
| 2022-04-13 | -89.86 | $12.57 | 111649 |
| 2022-04-12 | -85.51 | $12.60 | 251000 |
| 2022-04-11 | -94.20 | $12.54 | 241600 |
| 2022-04-08 | -66.67 | $12.73 | 281246 |
| 2022-04-07 | -59.42 | $12.78 | 142200 |
| 2022-04-06 | -52.17 | $12.83 | 209047 |
| 2022-04-05 | -39.73 | $12.94 | 198920 |
| 2022-04-04 | -16.44 | $13.11 | 181422 |
| 2022-04-01 | -33.33 | $13.12 | 126100 |
| 2022-03-31 | -55.36 | $13.00 | 581723 |
| 2022-03-30 | -56.25 | $12.99 | 177800 |
| 2022-03-29 | -70.25 | $12.86 | 147022 |
| 2022-03-28 | -84.30 | $12.69 | 184900 |
| 2022-03-25 | -97.52 | $12.53 | 276021 |
| 2022-03-24 | -85.29 | $12.84 | 200903 |
| 2022-03-23 | -75.49 | $12.94 | 144504 |
| 2022-03-22 | -79.41 | $12.90 | 135301 |
| 2022-03-21 | -81.37 | $12.88 | 169800 |
| 2022-03-18 | -75.49 | $12.94 | 209000 |
| 2022-03-17 | -75.49 | $12.94 | 147000 |
| 2022-03-16 | -94.12 | $12.75 | 264100 |
| 2022-03-15 | -96.88 | $12.78 | 234501 |
| 2022-03-14 | -95.70 | $12.82 | 224435 |
| 2022-03-11 | -81.72 | $13.01 | 182000 |
| 2022-03-10 | -82.65 | $13.01 | 286300 |
| 2022-03-09 | -93.83 | $13.10 | 232600 |
| 2022-03-08 | -87.06 | $13.16 | 314000 |
| 2022-03-07 | -95.18 | $13.18 | 277444 |
| 2022-03-04 | -64.44 | $13.46 | 174200 |
| 2022-03-03 | -59.18 | $13.54 | 162147 |
| 2022-03-02 | -76.47 | $13.42 | 416100 |
| 2022-03-01 | -57.14 | $13.65 | 336400 |
| 2022-02-28 | -70.59 | $13.49 | 212504 |
| 2022-02-25 | -80.67 | $13.37 | 144700 |
| 2022-02-24 | -85.25 | $13.32 | 223416 |
| 2022-02-23 | -92.56 | $13.24 | 312320 |
| 2022-02-22 | -88.43 | $13.29 | 339800 |
| 2022-02-18 | -93.39 | $13.23 | 204319 |
| 2022-02-17 | -96.88 | $13.19 | 301102 |
| 2022-02-16 | -90.65 | $13.33 | 165000 |
| 2022-02-15 | -95.07 | $13.30 | 321209 |
| 2022-02-14 | -99.14 | $13.23 | 336463 |
| 2022-02-11 | -96.98 | $13.61 | 337111 |
| 2022-02-10 | -93.49 | $13.69 | 405328 |
| 2022-02-09 | -90.31 | $13.83 | 219030 |
| 2022-02-08 | -96.07 | $13.70 | 405436 |
| 2022-02-07 | -97.03 | $13.94 | 136247 |
| 2022-02-04 | -99.01 | $13.91 | 222941 |
| 2022-02-03 | -94.87 | $14.05 | 174341 |
| 2022-02-02 | -90.05 | $14.17 | 264100 |
| 2022-02-01 | -87.23 | $14.25 | 170242 |
| 2022-01-31 | -88.43 | $14.26 | 170800 |
| 2022-01-28 | -87.69 | $14.28 | 127722 |
| 2022-01-27 | -89.93 | $14.22 | 145622 |
| 2022-01-26 | -90.88 | $14.22 | 225000 |
| 2022-01-25 | -94.97 | $14.10 | 263900 |
| 2022-01-24 | -95.70 | $14.08 | 384737 |
| 2022-01-21 | -96.47 | $14.24 | 240316 |
| 2022-01-20 | -97.86 | $14.22 | 574109 |
| 2022-01-19 | -98.04 | $14.47 | 646600 |
| 2022-01-18 | -99.07 | $14.85 | 321416 |
| 2022-01-14 | -98.48 | $15.02 | 203200 |
| 2022-01-13 | -98.22 | $15.31 | 126800 |
| 2022-01-12 | -84.47 | $15.61 | 117000 |
| 2022-01-11 | -71.43 | $15.82 | 160613 |
| 2022-01-10 | -91.93 | $15.49 | 102000 |
| 2022-01-07 | -88.82 | $15.54 | 126700 |
| 2022-01-06 | -99.38 | $15.38 | 166425 |
| 2022-01-05 | -100.00 | $15.66 | 183635 |
| 2022-01-04 | -89.89 | $16.17 | 123100 |
| 2022-01-03 | -80.46 | $16.27 | 93444 |
| 2021-12-31 | -52.87 | $16.51 | 96834 |
| 2021-12-30 | -57.47 | $16.47 | 72709 |
| 2021-12-29 | -28.74 | $16.72 | 108149 |
| 2021-12-28 | -16.09 | $16.83 | 95749 |
| 2021-12-27 | -11.49 | $16.87 | 96500 |
| 2021-12-23 | -17.33 | $16.72 | 116145 |
| 2021-12-22 | -5.68 | $16.79 | 116738 |
| 2021-12-21 | -50.00 | $16.40 | 63000 |
| 2021-12-20 | -79.55 | $16.14 | 103422 |
| 2021-12-17 | -46.59 | $16.43 | 60745 |
| 2021-12-16 | -36.36 | $16.52 | 82025 |
| 2021-12-15 | -42.05 | $16.47 | 57600 |
| 2021-12-14 | -67.05 | $16.25 | 98433 |
| 2021-12-13 | -77.27 | $16.16 | 107110 |
| 2021-12-10 | -50.00 | $16.40 | 85700 |
| 2021-12-09 | -29.55 | $16.58 | 70513 |
| 2021-12-08 | -23.86 | $16.63 | 98800 |
| 2021-12-07 | -28.41 | $16.59 | 110300 |
| 2021-12-06 | -4.82 | $16.75 | 127600 |
| 2021-12-03 | -10.26 | $16.66 | 108200 |
| 2021-12-02 | -23.08 | $16.56 | 89200 |
| 2021-12-01 | -37.18 | $16.45 | 70507 |
| 2021-11-30 | -42.31 | $16.41 | 112005 |
| 2021-11-29 | -62.82 | $16.25 | 91345 |
| 2021-11-26 | -53.85 | $16.32 | 48807 |
| 2021-11-24 | -70.51 | $16.19 | 77400 |
| 2021-11-23 | -91.03 | $16.03 | 67847 |
| 2021-11-22 | -91.55 | $16.09 | 75000 |
| 2021-11-19 | -73.85 | $16.26 | 83044 |
| 2021-11-18 | -53.85 | $16.32 | 70500 |
| 2021-11-17 | -57.69 | $16.29 | 69800 |
| 2021-11-16 | -50.00 | $16.35 | 58327 |
| 2021-11-15 | -35.00 | $16.46 | 85934 |
| 2021-11-12 | -26.60 | $16.49 | 61000 |
| 2021-11-11 | -20.21 | $16.55 | 77911 |
| 2021-11-10 | -13.83 | $16.61 | 149522 |
| 2021-11-09 | -11.36 | $16.58 | 60615 |
| 2021-11-08 | -27.27 | $16.44 | 111718 |
| 2021-11-05 | -25.77 | $16.52 | 155518 |
| 2021-11-04 | -42.42 | $16.37 | 175739 |
| 2021-11-03 | -69.03 | $16.15 | 107200 |
| 2021-11-02 | -57.52 | $16.28 | 111510 |
| 2021-11-01 | -45.13 | $16.42 | 104749 |
| 2021-10-29 | -44.25 | $16.43 | 59700 |
| 2021-10-28 | -53.98 | $16.32 | 91225 |
| 2021-10-27 | -36.28 | $16.52 | 96500 |
| 2021-10-26 | -39.82 | $16.48 | 74202 |
| 2021-10-25 | -60.18 | $16.25 | 116037 |
| 2021-10-22 | -64.04 | $16.21 | 176331 |
| 2021-10-21 | -82.68 | $16.02 | 67000 |
| 2021-10-20 | -78.83 | $16.09 | 122400 |
| 2021-10-19 | -89.10 | $15.97 | 88100 |
| 2021-10-18 | -87.18 | $16.00 | 124736 |
| 2021-10-15 | -100.00 | $15.84 | 132000 |
| 2021-10-14 | -84.56 | $16.10 | 81435 |
| 2021-10-13 | -79.19 | $16.18 | 111502 |
| 2021-10-12 | -87.25 | $16.06 | 110819 |
| 2021-10-11 | -87.25 | $16.06 | 522800 |
| 2021-10-08 | -57.52 | $16.71 | 76845 |
| 2021-10-07 | -63.72 | $16.64 | 87200 |
| 2021-10-06 | -45.13 | $16.85 | 130500 |
| 2021-10-05 | -55.75 | $16.73 | 81400 |
| 2021-10-04 | -42.62 | $16.84 | 111600 |
| 2021-10-01 | -59.84 | $16.63 | 62600 |
| 2021-09-30 | -65.57 | $16.56 | 147303 |
| 2021-09-29 | -89.34 | $16.27 | 223900 |
| 2021-09-28 | -74.59 | $16.45 | 128345 |
| 2021-09-27 | -53.28 | $16.71 | 127411 |
| 2021-09-24 | -31.97 | $16.97 | 202400 |
| 2021-09-23 | -32.54 | $16.95 | 138421 |
| 2021-09-22 | -18.25 | $17.13 | 220600 |
| 2021-09-21 | -27.64 | $16.99 | 119111 |
| 2021-09-20 | -35.77 | $16.89 | 187100 |
| 2021-09-17 | -33.33 | $16.92 | 142914 |
| 2021-09-16 | -17.89 | $17.11 | 76819 |
| 2021-09-15 | -8.94 | $17.22 | 367200 |
| 2021-09-14 | -20.62 | $16.87 | 99203 |
| 2021-09-13 | -17.53 | $16.90 | 105400 |
| 2021-09-10 | -29.90 | $16.78 | 465524 |
| 2021-09-09 | 0.00 | $16.80 | 128800 |
| 2021-09-08 | -39.73 | $16.54 | 187533 |
| 2021-09-07 | -76.71 | $16.27 | 110700 |
| 2021-09-03 | -78.08 | $16.26 | 82500 |
| 2021-09-02 | -69.86 | $16.32 | 95200 |
| 2021-09-01 | -62.16 | $16.38 | 126800 |
| 2021-08-31 | -70.67 | $16.32 | 146200 |
| 2021-08-30 | -61.33 | $16.39 | 122300 |
| 2021-08-27 | -73.33 | $16.30 | 122100 |
| 2021-08-26 | -96.00 | $16.13 | 97700 |
| 2021-08-25 | -91.89 | $16.17 | 117300 |
| 2021-08-24 | -79.41 | $16.31 | 103240 |
| 2021-08-23 | -94.12 | $16.21 | 470200 |
| 2021-08-20 | -33.33 | $16.64 | 71400 |
| 2021-08-19 | -30.16 | $16.66 | 67700 |
| 2021-08-18 | -34.38 | $16.63 | 86100 |
| 2021-08-17 | -27.54 | $16.66 | 69900 |
| 2021-08-16 | -17.39 | $16.73 | 79663 |
| 2021-08-13 | -39.13 | $16.58 | 107200 |
| 2021-08-12 | -21.43 | $16.70 | 89441 |
| 2021-08-11 | -10.00 | $16.78 | 79200 |
| 2021-08-10 | -12.86 | $16.76 | 90518 |
| 2021-08-09 | -26.25 | $16.74 | 107905 |
| 2021-08-06 | -35.00 | $16.67 | 104000 |
| 2021-08-05 | -23.75 | $16.76 | 85917 |
| 2021-08-04 | -12.50 | $16.85 | 65200 |
| 2021-08-03 | -15.00 | $16.83 | 98000 |
| 2021-08-02 | -53.75 | $16.52 | 76200 |
| 2021-07-30 | -56.25 | $16.50 | 94100 |
| 2021-07-29 | -58.75 | $16.48 | 101512 |
| 2021-07-28 | -75.00 | $16.35 | 61300 |
| 2021-07-27 | -77.50 | $16.33 | 78011 |
| 2021-07-26 | -74.74 | $16.24 | 112141 |
| 2021-07-23 | -63.16 | $16.35 | 91328 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.02
2026-07-20
Close Price
$9.06
Vol: 208035Average Directional Index - Detailed Analysis
Minimum
8.84
Average
23.73
Maximum
64.42
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 14.02 | $9.06 | 208035 |
| 2026-07-17 | 14.29 | $9.12 | 1.5M |
| 2026-07-16 | 14.30 | $9.11 | 294541 |
| 2026-07-15 | 14.69 | $9.04 | 379824 |
| 2026-07-14 | 15.09 | $9.10 | 334200 |
| 2026-07-13 | 15.52 | $9.05 | 340100 |
| 2026-07-10 | 16.25 | $9.03 | 308541 |
| 2026-07-09 | 17.03 | $9.06 | 307700 |
| 2026-07-08 | 17.69 | $9.02 | 289526 |
| 2026-07-07 | 18.16 | $9.06 | 329825 |
| 2026-07-06 | 19.01 | $9.18 | 297900 |
| 2026-07-02 | 19.57 | $9.15 | 197534 |
| 2026-07-01 | 20.54 | $9.10 | 273800 |
| 2026-06-30 | 21.61 | $9.17 | 367400 |
| 2026-06-29 | 22.53 | $9.16 | 292619 |
| 2026-06-26 | 23.57 | $9.08 | 103600 |
| 2026-06-25 | 24.42 | $9.07 | 211700 |
| 2026-06-24 | 25.32 | $9.00 | 221900 |
| 2026-06-23 | 25.86 | $8.98 | 167700 |
| 2026-06-22 | 25.98 | $8.96 | 148400 |
| 2026-06-18 | 25.93 | $8.98 | 275700 |
| 2026-06-17 | 26.09 | $8.94 | 450938 |
| 2026-06-16 | 26.17 | $8.99 | 364542 |
| 2026-06-15 | 26.36 | $8.95 | 241700 |
| 2026-06-12 | 26.56 | $9.01 | 215611 |
| 2026-06-11 | 26.99 | $8.99 | 313500 |
| 2026-06-10 | 27.11 | $8.92 | 202600 |
| 2026-06-09 | 27.08 | $8.93 | 223043 |
| 2026-06-08 | 26.80 | $8.92 | 260600 |
| 2026-06-05 | 26.42 | $8.89 | 314229 |
| 2026-06-04 | 26.06 | $9.00 | 249217 |
| 2026-06-03 | 26.10 | $8.96 | 239900 |
| 2026-06-02 | 26.15 | $9.03 | 179800 |
| 2026-06-01 | 26.38 | $8.99 | 422100 |
| 2026-05-29 | 26.49 | $9.06 | 248400 |
| 2026-05-28 | 26.81 | $9.04 | 271145 |
| 2026-05-27 | 27.16 | $8.97 | 288045 |
| 2026-05-26 | 27.04 | $8.96 | 352000 |
| 2026-05-22 | 27.21 | $8.88 | 386800 |
| 2026-05-21 | 26.95 | $8.85 | 379600 |
| 2026-05-20 | 26.36 | $8.84 | 602916 |
| 2026-05-19 | 25.59 | $8.72 | 418200 |
| 2026-05-18 | 24.02 | $8.76 | 794300 |
| 2026-05-15 | 22.53 | $8.77 | 720900 |
| 2026-05-14 | 21.02 | $9.07 | 229300 |
| 2026-05-13 | 20.51 | $9.04 | 365125 |
| 2026-05-12 | 19.97 | $9.10 | 316541 |
| 2026-05-11 | 19.78 | $9.19 | 181835 |
| 2026-05-08 | 20.03 | $9.19 | 127500 |
| 2026-05-07 | 20.29 | $9.14 | 366400 |
| 2026-05-06 | 20.77 | $9.16 | 155400 |
| 2026-05-05 | 21.01 | $9.10 | 292742 |
| 2026-05-04 | 20.99 | $9.13 | 276212 |
| 2026-05-01 | 21.15 | $9.20 | 291510 |
| 2026-04-30 | 21.58 | $9.20 | 229700 |
| 2026-04-29 | 21.85 | $9.14 | 247240 |
| 2026-04-28 | 21.61 | $9.15 | 203900 |
| 2026-04-27 | 21.57 | $9.20 | 199105 |
| 2026-04-24 | 21.65 | $9.19 | 152600 |
| 2026-04-23 | 21.65 | $9.18 | 235200 |
| 2026-04-22 | 21.77 | $9.25 | 310000 |
| 2026-04-21 | 22.31 | $9.27 | 339200 |
| 2026-04-20 | 22.87 | $9.32 | 160601 |
| 2026-04-17 | 23.79 | $9.31 | 357300 |
| 2026-04-16 | 24.76 | $9.26 | 294400 |
| 2026-04-15 | 25.70 | $9.25 | 226800 |
| 2026-04-14 | 26.27 | $9.28 | 187900 |
| 2026-04-13 | 27.28 | $9.27 | 177100 |
| 2026-04-10 | 28.20 | $9.24 | 192900 |
| 2026-04-09 | 29.22 | $9.31 | 144300 |
| 2026-04-08 | 30.36 | $9.29 | 253947 |
| 2026-04-07 | 31.56 | $9.15 | 170500 |
| 2026-04-06 | 31.89 | $9.20 | 139826 |
| 2026-04-02 | 32.24 | $9.14 | 226100 |
| 2026-04-01 | 32.53 | $9.15 | 343219 |
| 2026-03-31 | 33.01 | $9.16 | 356300 |
| 2026-03-30 | 33.38 | $8.99 | 349702 |
| 2026-03-27 | 32.41 | $8.95 | 273100 |
| 2026-03-26 | 31.39 | $9.05 | 260223 |
| 2026-03-25 | 30.62 | $9.11 | 165601 |
| 2026-03-24 | 29.94 | $9.06 | 181323 |
| 2026-03-23 | 28.64 | $9.10 | 289605 |
| 2026-03-20 | 27.27 | $9.05 | 444023 |
| 2026-03-19 | 25.91 | $9.14 | 310233 |
| 2026-03-18 | 24.74 | $9.19 | 222204 |
| 2026-03-17 | 23.68 | $9.24 | 214426 |
| 2026-03-16 | 22.61 | $9.17 | 261108 |
| 2026-03-13 | 20.68 | $9.07 | 386500 |
| 2026-03-12 | 18.65 | $9.21 | 320714 |
| 2026-03-11 | 16.94 | $9.24 | 332100 |
| 2026-03-10 | 15.36 | $9.34 | 431500 |
| 2026-03-09 | 14.21 | $9.38 | 496300 |
| 2026-03-06 | 12.76 | $9.38 | 319307 |
| 2026-03-05 | 11.86 | $9.50 | 345700 |
| 2026-03-04 | 11.78 | $9.54 | 346417 |
| 2026-03-03 | 11.89 | $9.55 | 455400 |
| 2026-03-02 | 11.50 | $9.50 | 466627 |
| 2026-02-27 | 11.09 | $9.58 | 299300 |
| 2026-02-26 | 11.13 | $9.58 | 485100 |
| 2026-02-25 | 11.38 | $9.59 | 262500 |
| 2026-02-24 | 11.53 | $9.58 | 174500 |
| 2026-02-23 | 11.56 | $9.58 | 317200 |
| 2026-02-20 | 11.35 | $9.57 | 448300 |
| 2026-02-19 | 11.62 | $9.62 | 331300 |
| 2026-02-18 | 11.89 | $9.63 | 167540 |
| 2026-02-17 | 11.95 | $9.66 | 216000 |
| 2026-02-13 | 12.00 | $9.66 | 138600 |
| 2026-02-12 | 12.06 | $9.72 | 160600 |
| 2026-02-11 | 11.49 | $9.68 | 186600 |
| 2026-02-10 | 10.97 | $9.69 | 446969 |
| 2026-02-09 | 10.59 | $9.61 | 284816 |
| 2026-02-06 | 10.90 | $9.56 | 190430 |
| 2026-02-05 | 11.24 | $9.55 | 117700 |
| 2026-02-04 | 11.19 | $9.52 | 185900 |
| 2026-02-03 | 11.14 | $9.53 | 338628 |
| 2026-02-02 | 10.81 | $9.50 | 314500 |
| 2026-01-30 | 10.46 | $9.53 | 197717 |
| 2026-01-29 | 10.39 | $9.54 | 185904 |
| 2026-01-28 | 10.31 | $9.51 | 203247 |
| 2026-01-27 | 10.32 | $9.55 | 138900 |
| 2026-01-26 | 10.64 | $9.57 | 301349 |
| 2026-01-23 | 10.74 | $9.56 | 278901 |
| 2026-01-22 | 11.04 | $9.61 | 184100 |
| 2026-01-21 | 11.14 | $9.57 | 732200 |
| 2026-01-20 | 11.24 | $9.53 | 241006 |
| 2026-01-16 | 10.90 | $9.65 | 336400 |
| 2026-01-15 | 11.41 | $9.66 | 322700 |
| 2026-01-14 | 11.59 | $9.66 | 374210 |
| 2026-01-13 | 11.77 | $9.67 | 146400 |
| 2026-01-12 | 11.84 | $9.67 | 213800 |
| 2026-01-09 | 12.11 | $9.65 | 238900 |
| 2026-01-08 | 12.60 | $9.63 | 271614 |
| 2026-01-07 | 13.12 | $9.62 | 249100 |
| 2026-01-06 | 13.76 | $9.62 | 314405 |
| 2026-01-05 | 14.42 | $9.62 | 233564 |
| 2026-01-02 | 15.02 | $9.56 | 220200 |
| 2025-12-31 | 15.36 | $9.59 | 698600 |
| 2025-12-30 | 15.72 | $9.62 | 331415 |
| 2025-12-29 | 16.47 | $9.59 | 448500 |
| 2025-12-26 | 17.26 | $9.58 | 414836 |
| 2025-12-24 | 17.68 | $9.52 | 329600 |
| 2025-12-23 | 17.68 | $9.53 | 319300 |
| 2025-12-22 | 17.69 | $9.55 | 289116 |
| 2025-12-19 | 17.70 | $9.56 | 263053 |
| 2025-12-18 | 18.08 | $9.57 | 328838 |
| 2025-12-17 | 18.49 | $9.52 | 329821 |
| 2025-12-16 | 18.63 | $9.49 | 326500 |
| 2025-12-15 | 18.48 | $9.47 | 387700 |
| 2025-12-12 | 18.31 | $9.47 | 398400 |
| 2025-12-11 | 17.85 | $9.53 | 410400 |
| 2025-12-10 | 17.60 | $9.50 | 248617 |
| 2025-12-09 | 17.03 | $9.48 | 333129 |
| 2025-12-08 | 16.49 | $9.53 | 1.0M |
| 2025-12-05 | 15.93 | $9.53 | 402300 |
| 2025-12-04 | 15.67 | $9.51 | 315960 |
| 2025-12-03 | 15.52 | $9.56 | 289214 |
| 2025-12-02 | 15.42 | $9.54 | 339305 |
| 2025-12-01 | 15.31 | $9.52 | 629207 |
| 2025-11-28 | 15.31 | $9.70 | 145600 |
| 2025-11-26 | 16.07 | $9.67 | 127245 |
| 2025-11-25 | 16.80 | $9.64 | 238200 |
| 2025-11-24 | 17.19 | $9.56 | 168074 |
| 2025-11-21 | 17.01 | $9.48 | 304600 |
| 2025-11-20 | 16.04 | $9.41 | 450736 |
| 2025-11-19 | 14.79 | $9.42 | 505346 |
| 2025-11-18 | 13.48 | $9.49 | 202800 |
| 2025-11-17 | 12.60 | $9.60 | 269000 |
| 2025-11-14 | 11.92 | $9.56 | 174914 |
| 2025-11-13 | 11.33 | $9.65 | 207000 |
| 2025-11-12 | 11.42 | $9.76 | 281445 |
| 2025-11-11 | 11.86 | $9.69 | 287934 |
| 2025-11-10 | 11.93 | $9.71 | 262249 |
| 2025-11-07 | 11.99 | $9.73 | 279100 |
| 2025-11-06 | 12.06 | $9.74 | 356725 |
| 2025-11-05 | 12.63 | $9.74 | 289821 |
| 2025-11-04 | 12.95 | $9.77 | 307300 |
| 2025-11-03 | 13.28 | $9.72 | 278100 |
| 2025-10-31 | 13.64 | $9.80 | 434031 |
| 2025-10-30 | 14.01 | $9.71 | 420400 |
| 2025-10-29 | 13.68 | $9.76 | 590227 |
| 2025-10-28 | 13.75 | $9.83 | 440300 |
| 2025-10-27 | 14.45 | $9.92 | 376900 |
| 2025-10-24 | 14.68 | $9.90 | 219632 |
| 2025-10-23 | 15.19 | $9.86 | 292000 |
| 2025-10-22 | 15.72 | $9.88 | 410319 |
| 2025-10-21 | 16.29 | $9.92 | 302000 |
| 2025-10-20 | 16.39 | $9.92 | 208103 |
| 2025-10-17 | 17.21 | $9.86 | 186422 |
| 2025-10-16 | 18.07 | $9.92 | 183914 |
| 2025-10-15 | 18.67 | $9.88 | 265016 |
| 2025-10-14 | 19.31 | $9.93 | 284300 |
| 2025-10-13 | 19.35 | $9.96 | 316700 |
| 2025-10-10 | 19.28 | $9.98 | 216547 |
| 2025-10-09 | 18.74 | $10.01 | 151634 |
| 2025-10-08 | 18.17 | $10.06 | 259700 |
| 2025-10-07 | 17.22 | $10.11 | 382400 |
| 2025-10-06 | 16.09 | $10.04 | 318000 |
| 2025-10-03 | 15.38 | $10.03 | 256800 |
| 2025-10-02 | 14.69 | $9.99 | 226500 |
| 2025-10-01 | 13.97 | $10.03 | 336600 |
| 2025-09-30 | 13.22 | $9.94 | 969032 |
| 2025-09-29 | 12.42 | $9.91 | 286900 |
| 2025-09-26 | 12.38 | $9.85 | 206702 |
| 2025-09-25 | 12.75 | $9.81 | 305543 |
| 2025-09-24 | 13.14 | $9.86 | 255732 |
| 2025-09-23 | 13.27 | $9.85 | 208400 |
| 2025-09-22 | 13.40 | $9.86 | 226900 |
| 2025-09-19 | 13.44 | $9.86 | 152200 |
| 2025-09-18 | 13.63 | $9.84 | 269424 |
| 2025-09-17 | 13.83 | $9.91 | 189246 |
| 2025-09-16 | 13.51 | $9.94 | 362074 |
| 2025-09-15 | 13.24 | $9.87 | 316132 |
| 2025-09-12 | 13.14 | $9.89 | 572726 |
| 2025-09-11 | 13.03 | $9.92 | 348341 |
| 2025-09-10 | 12.75 | $9.86 | 379000 |
| 2025-09-09 | 12.52 | $9.87 | 485023 |
| 2025-09-08 | 12.38 | $9.87 | 490730 |
| 2025-09-05 | 11.85 | $9.79 | 485179 |
| 2025-09-04 | 11.86 | $9.69 | 347830 |
| 2025-09-03 | 12.38 | $9.61 | 336146 |
| 2025-09-02 | 12.61 | $9.62 | 408800 |
| 2025-08-29 | 12.85 | $9.69 | 350600 |
| 2025-08-28 | 12.88 | $9.70 | 367800 |
| 2025-08-27 | 12.99 | $9.64 | 289528 |
| 2025-08-26 | 13.67 | $9.63 | 339200 |
| 2025-08-25 | 14.21 | $9.65 | 314400 |
| 2025-08-22 | 14.96 | $9.61 | 163244 |
| 2025-08-21 | 15.66 | $9.57 | 162200 |
| 2025-08-20 | 16.05 | $9.58 | 354701 |
| 2025-08-19 | 16.46 | $9.60 | 302823 |
| 2025-08-18 | 16.71 | $9.55 | 258800 |
| 2025-08-15 | 16.98 | $9.58 | 318745 |
| 2025-08-14 | 17.47 | $9.63 | 446730 |
| 2025-08-13 | 18.28 | $9.71 | 239405 |
| 2025-08-12 | 18.94 | $9.67 | 370437 |
| 2025-08-11 | 19.56 | $9.69 | 180200 |
| 2025-08-08 | 20.51 | $9.67 | 148500 |
| 2025-08-07 | 21.59 | $9.70 | 298600 |
| 2025-08-06 | 22.41 | $9.70 | 257600 |
| 2025-08-05 | 23.57 | $9.64 | 244800 |
| 2025-08-04 | 24.50 | $9.63 | 197426 |
| 2025-08-01 | 25.32 | $9.63 | 246242 |
| 2025-07-31 | 26.18 | $9.59 | 275300 |
| 2025-07-30 | 27.01 | $9.58 | 196640 |
| 2025-07-29 | 27.38 | $9.56 | 185800 |
| 2025-07-28 | 27.77 | $9.54 | 407400 |
| 2025-07-25 | 27.75 | $9.45 | 350702 |
| 2025-07-24 | 27.64 | $9.48 | 290600 |
| 2025-07-23 | 27.16 | $9.47 | 343400 |
| 2025-07-22 | 26.65 | $9.49 | 296800 |
| 2025-07-21 | 26.12 | $9.42 | 454100 |
| 2025-07-18 | 25.56 | $9.48 | 383933 |
| 2025-07-17 | 25.12 | $9.54 | 340803 |
| 2025-07-16 | 24.59 | $9.53 | 301400 |
| 2025-07-15 | 24.06 | $9.52 | 330122 |
| 2025-07-14 | 23.64 | $9.60 | 298231 |
| 2025-07-11 | 23.50 | $9.61 | 215600 |
| 2025-07-10 | 23.40 | $9.68 | 414620 |
| 2025-07-09 | 23.53 | $9.68 | 220543 |
| 2025-07-08 | 23.54 | $9.64 | 330300 |
| 2025-07-07 | 23.43 | $9.64 | 295448 |
| 2025-07-03 | 23.42 | $9.76 | 787600 |
| 2025-07-02 | 23.68 | $9.74 | 307610 |
| 2025-07-01 | 23.95 | $9.75 | 413100 |
| 2025-06-30 | 24.18 | $9.72 | 575800 |
| 2025-06-27 | 24.32 | $9.68 | 916028 |
| 2025-06-26 | 24.42 | $9.74 | 459500 |
| 2025-06-25 | 24.75 | $9.72 | 273936 |
| 2025-06-24 | 24.95 | $9.72 | 236900 |
| 2025-06-23 | 25.16 | $9.65 | 287026 |
| 2025-06-20 | 25.10 | $9.62 | 316700 |
| 2025-06-18 | 24.85 | $9.63 | 257864 |
| 2025-06-17 | 24.69 | $9.66 | 202000 |
| 2025-06-16 | 24.71 | $9.66 | 220700 |
| 2025-06-13 | 24.73 | $9.78 | 199200 |
| 2025-06-12 | 24.99 | $9.82 | 384300 |
| 2025-06-11 | 25.26 | $9.66 | 321918 |
| 2025-06-10 | 24.63 | $9.54 | 315200 |
| 2025-06-09 | 23.51 | $9.50 | 255044 |
| 2025-06-06 | 22.34 | $9.60 | 296700 |
| 2025-06-05 | 21.23 | $9.70 | 162003 |
| 2025-06-04 | 20.36 | $9.84 | 137791 |
| 2025-06-03 | 19.74 | $9.85 | 158515 |
| 2025-06-02 | 19.08 | $9.90 | 125049 |
| 2025-05-30 | 18.62 | $10.09 | 233310 |
| 2025-05-29 | 18.41 | $10.04 | 317430 |
| 2025-05-28 | 17.93 | $9.96 | 210590 |
| 2025-05-27 | 17.34 | $9.98 | 525013 |
| 2025-05-23 | 16.84 | $10.34 | 591600 |
| 2025-05-22 | 17.11 | $10.22 | 110817 |
| 2025-05-21 | 16.91 | $10.15 | 163300 |
| 2025-05-20 | 16.18 | $10.17 | 340835 |
| 2025-05-19 | 15.42 | $10.02 | 1.6M |
| 2025-05-16 | 14.15 | $10.42 | 109816 |
| 2025-05-15 | 14.40 | $10.45 | 77027 |
| 2025-05-14 | 14.82 | $10.49 | 175649 |
| 2025-05-13 | 15.26 | $10.45 | 109140 |
| 2025-05-12 | 15.72 | $10.53 | 103100 |
| 2025-05-09 | 16.44 | $10.48 | 55513 |
| 2025-05-08 | 17.30 | $10.50 | 110700 |
| 2025-05-07 | 18.15 | $10.48 | 99144 |
| 2025-05-06 | 19.00 | $10.45 | 105200 |
| 2025-05-05 | 19.67 | $10.48 | 63541 |
| 2025-05-02 | 20.38 | $10.48 | 45723 |
| 2025-05-01 | 21.36 | $10.50 | 105632 |
| 2025-04-30 | 22.40 | $10.51 | 118400 |
| 2025-04-29 | 23.48 | $10.45 | 131507 |
| 2025-04-28 | 24.47 | $10.36 | 82816 |
| 2025-04-25 | 25.25 | $10.41 | 62200 |
| 2025-04-24 | 25.99 | $10.32 | 86600 |
| 2025-04-23 | 26.41 | $10.18 | 210400 |
| 2025-04-22 | 26.85 | $10.08 | 100100 |
| 2025-04-21 | 26.68 | $10.00 | 110400 |
| 2025-04-17 | 26.38 | $10.13 | 87800 |
| 2025-04-16 | 26.39 | $10.12 | 92400 |
| 2025-04-15 | 26.41 | $10.14 | 79700 |
| 2025-04-14 | 26.42 | $10.13 | 101441 |
| 2025-04-11 | 25.89 | $10.01 | 216216 |
| 2025-04-10 | 24.68 | $9.98 | 164427 |
| 2025-04-09 | 23.72 | $10.27 | 352431 |
| 2025-04-08 | 22.71 | $10.13 | 192900 |
| 2025-04-07 | 22.23 | $10.11 | 218347 |
| 2025-04-04 | 21.75 | $10.52 | 254506 |
| 2025-04-03 | 22.56 | $11.00 | 182034 |
| 2025-04-02 | 21.39 | $10.97 | 108116 |
| 2025-04-01 | 20.28 | $10.90 | 65900 |
| 2025-03-31 | 19.22 | $10.85 | 140020 |
| 2025-03-28 | 18.24 | $10.77 | 99000 |
| 2025-03-27 | 17.73 | $10.66 | 62411 |
| 2025-03-26 | 17.66 | $10.69 | 80945 |
| 2025-03-25 | 17.40 | $10.73 | 104100 |
| 2025-03-24 | 16.93 | $10.76 | 73800 |
| 2025-03-21 | 16.67 | $10.73 | 38100 |
| 2025-03-20 | 16.40 | $10.70 | 72900 |
| 2025-03-19 | 16.11 | $10.76 | 96628 |
| 2025-03-18 | 16.03 | $10.69 | 72600 |
| 2025-03-17 | 16.37 | $10.63 | 124000 |
| 2025-03-14 | 16.80 | $10.68 | 88700 |
| 2025-03-13 | 17.09 | $10.72 | 155012 |
| 2025-03-12 | 17.09 | $10.71 | 114500 |
| 2025-03-11 | 17.10 | $10.65 | 101300 |
| 2025-03-10 | 17.43 | $10.67 | 100600 |
| 2025-03-07 | 17.49 | $10.67 | 103540 |
| 2025-03-06 | 17.61 | $10.66 | 205600 |
| 2025-03-05 | 17.73 | $10.70 | 137000 |
| 2025-03-04 | 17.42 | $10.79 | 160000 |
| 2025-03-03 | 16.79 | $10.86 | 208903 |
| 2025-02-28 | 16.12 | $10.71 | 164300 |
| 2025-02-27 | 15.91 | $10.68 | 131912 |
| 2025-02-26 | 15.96 | $10.70 | 75000 |
| 2025-02-25 | 16.00 | $10.65 | 162100 |
| 2025-02-24 | 16.26 | $10.57 | 162000 |
| 2025-02-21 | 16.98 | $10.46 | 132233 |
| 2025-02-20 | 17.69 | $10.45 | 134843 |
| 2025-02-19 | 18.09 | $10.43 | 171400 |
| 2025-02-18 | 18.37 | $10.51 | 90000 |
| 2025-02-14 | 19.13 | $10.53 | 137838 |
| 2025-02-13 | 19.93 | $10.53 | 146705 |
| 2025-02-12 | 20.77 | $10.48 | 135603 |
| 2025-02-11 | 21.28 | $10.59 | 122546 |
| 2025-02-10 | 22.15 | $10.50 | 106500 |
| 2025-02-07 | 23.06 | $10.55 | 100701 |
| 2025-02-06 | 24.23 | $10.62 | 183700 |
| 2025-02-05 | 25.32 | $10.64 | 101040 |
| 2025-02-04 | 26.51 | $10.54 | 101000 |
| 2025-02-03 | 27.39 | $10.52 | 175909 |
| 2025-01-31 | 28.33 | $10.57 | 181755 |
| 2025-01-30 | 29.41 | $10.51 | 138800 |
| 2025-01-29 | 29.93 | $10.42 | 90945 |
| 2025-01-28 | 30.41 | $10.47 | 109100 |
| 2025-01-27 | 30.92 | $10.48 | 91748 |
| 2025-01-24 | 31.46 | $10.44 | 127241 |
| 2025-01-23 | 31.66 | $10.40 | 122236 |
| 2025-01-22 | 31.87 | $10.46 | 123300 |
| 2025-01-21 | 32.27 | $10.48 | 124018 |
| 2025-01-17 | 32.68 | $10.41 | 70137 |
| 2025-01-16 | 33.12 | $10.43 | 150014 |
| 2025-01-15 | 33.27 | $10.36 | 193700 |
| 2025-01-14 | 33.09 | $10.20 | 118439 |
| 2025-01-13 | 31.91 | $10.15 | 176626 |
| 2025-01-10 | 30.67 | $10.20 | 157300 |
| 2025-01-08 | 29.54 | $10.35 | 117926 |
| 2025-01-07 | 28.42 | $10.27 | 208700 |
| 2025-01-06 | 27.23 | $10.38 | 217700 |
| 2025-01-03 | 26.10 | $10.44 | 120224 |
| 2025-01-02 | 25.15 | $10.44 | 123848 |
| 2024-12-31 | 24.20 | $10.46 | 194745 |
| 2024-12-30 | 23.02 | $10.39 | 484900 |
| 2024-12-27 | 21.73 | $10.46 | 197034 |
| 2024-12-26 | 20.53 | $10.58 | 237800 |
| 2024-12-24 | 19.50 | $10.59 | 104900 |
| 2024-12-23 | 18.20 | $10.58 | 172500 |
| 2024-12-20 | 16.98 | $10.56 | 238800 |
| 2024-12-19 | 15.39 | $10.40 | 376900 |
| 2024-12-18 | 13.70 | $10.66 | 384741 |
| 2024-12-17 | 12.46 | $10.87 | 123700 |
| 2024-12-16 | 11.89 | $10.98 | 138000 |
| 2024-12-13 | 11.69 | $11.08 | 148502 |
| 2024-12-12 | 11.86 | $11.11 | 147310 |
| 2024-12-11 | 12.05 | $11.24 | 135200 |
| 2024-12-10 | 12.41 | $11.24 | 91528 |
| 2024-12-09 | 12.78 | $11.26 | 156122 |
| 2024-12-06 | 13.27 | $11.20 | 156800 |
| 2024-12-05 | 13.64 | $11.21 | 109049 |
| 2024-12-04 | 14.28 | $11.21 | 104442 |
| 2024-12-03 | 14.77 | $11.23 | 97119 |
| 2024-12-02 | 15.36 | $11.20 | 116200 |
| 2024-11-29 | 15.81 | $11.28 | 94340 |
| 2024-11-27 | 16.44 | $11.17 | 142000 |
| 2024-11-26 | 16.58 | $11.03 | 182520 |
| 2024-11-25 | 16.52 | $11.13 | 208400 |
| 2024-11-22 | 16.89 | $11.18 | 75000 |
| 2024-11-21 | 16.91 | $11.20 | 150300 |
| 2024-11-20 | 16.93 | $11.07 | 125200 |
| 2024-11-19 | 16.52 | $11.07 | 93806 |
| 2024-11-18 | 16.10 | $11.06 | 100000 |
| 2024-11-15 | 15.49 | $11.05 | 86831 |
| 2024-11-14 | 14.88 | $11.17 | 108000 |
| 2024-11-13 | 14.61 | $11.16 | 198200 |
| 2024-11-12 | 14.32 | $11.32 | 116448 |
| 2024-11-11 | 14.69 | $11.46 | 98604 |
| 2024-11-08 | 15.19 | $11.54 | 104900 |
| 2024-11-07 | 15.56 | $11.53 | 139100 |
| 2024-11-06 | 16.20 | $11.46 | 135600 |
| 2024-11-05 | 16.89 | $11.67 | 90300 |
| 2024-11-04 | 17.33 | $11.57 | 98243 |
| 2024-11-01 | 18.04 | $11.50 | 129400 |
| 2024-10-31 | 18.78 | $11.63 | 300500 |
| 2024-10-30 | 19.57 | $11.44 | 89621 |
| 2024-10-29 | 19.70 | $11.38 | 130447 |
| 2024-10-28 | 19.56 | $11.46 | 115449 |
| 2024-10-25 | 20.09 | $11.51 | 90417 |
| 2024-10-24 | 20.42 | $11.43 | 116220 |
| 2024-10-23 | 20.55 | $11.39 | 148127 |
| 2024-10-22 | 20.69 | $11.49 | 144643 |
| 2024-10-21 | 21.23 | $11.53 | 108521 |
| 2024-10-18 | 22.06 | $11.75 | 106000 |
| 2024-10-17 | 22.93 | $11.68 | 206200 |
| 2024-10-16 | 24.08 | $11.79 | 95615 |
| 2024-10-15 | 24.70 | $11.74 | 82109 |
| 2024-10-14 | 25.44 | $11.77 | 94500 |
| 2024-10-11 | 26.16 | $11.72 | 84803 |
| 2024-10-10 | 26.92 | $11.82 | 75700 |
| 2024-10-09 | 27.57 | $11.85 | 108230 |
| 2024-10-08 | 28.57 | $11.78 | 126302 |
| 2024-10-07 | 29.75 | $11.72 | 132402 |
| 2024-10-04 | 31.12 | $11.77 | 152000 |
| 2024-10-03 | 32.29 | $11.96 | 132700 |
| 2024-10-02 | 32.46 | $12.02 | 128400 |
| 2024-10-01 | 32.40 | $12.03 | 128200 |
| 2024-09-30 | 32.20 | $12.04 | 271000 |
| 2024-09-27 | 31.98 | $11.95 | 146000 |
| 2024-09-26 | 32.17 | $11.87 | 133400 |
| 2024-09-25 | 32.68 | $11.75 | 115914 |
| 2024-09-24 | 33.22 | $11.79 | 149200 |
| 2024-09-23 | 33.98 | $11.80 | 155444 |
| 2024-09-20 | 34.55 | $11.91 | 104941 |
| 2024-09-19 | 34.49 | $11.89 | 207743 |
| 2024-09-18 | 34.49 | $11.77 | 151700 |
| 2024-09-17 | 34.74 | $11.79 | 265307 |
| 2024-09-16 | 35.00 | $11.82 | 188613 |
| 2024-09-13 | 34.46 | $11.95 | 213000 |
| 2024-09-12 | 33.23 | $11.97 | 228938 |
| 2024-09-11 | 31.86 | $12.06 | 139214 |
| 2024-09-10 | 30.50 | $11.94 | 148039 |
| 2024-09-09 | 29.14 | $11.90 | 126800 |
| 2024-09-06 | 27.86 | $11.84 | 208600 |
| 2024-09-05 | 26.57 | $11.81 | 167416 |
| 2024-09-04 | 25.33 | $11.69 | 124100 |
| 2024-09-03 | 24.41 | $11.52 | 148400 |
| 2024-08-30 | 23.74 | $11.65 | 157700 |
| 2024-08-29 | 23.04 | $11.60 | 121943 |
| 2024-08-28 | 22.55 | $11.52 | 170614 |
| 2024-08-27 | 21.84 | $11.59 | 120044 |
| 2024-08-26 | 21.16 | $11.49 | 136500 |
| 2024-08-23 | 20.66 | $11.52 | 88800 |
| 2024-08-22 | 20.16 | $11.42 | 144100 |
| 2024-08-21 | 19.64 | $11.51 | 148347 |
| 2024-08-20 | 19.21 | $11.43 | 145417 |
| 2024-08-19 | 18.88 | $11.39 | 81000 |
| 2024-08-16 | 18.85 | $11.34 | 138229 |
| 2024-08-15 | 18.72 | $11.35 | 103900 |
| 2024-08-14 | 18.75 | $11.39 | 156328 |
| 2024-08-13 | 18.33 | $11.27 | 136227 |
| 2024-08-12 | 18.28 | $11.15 | 101519 |
| 2024-08-09 | 18.33 | $11.18 | 263621 |
| 2024-08-08 | 18.38 | $11.09 | 116411 |
| 2024-08-07 | 18.74 | $11.13 | 147343 |
| 2024-08-06 | 18.93 | $11.14 | 213600 |
| 2024-08-05 | 19.35 | $11.10 | 229120 |
| 2024-08-02 | 19.32 | $11.33 | 210513 |
| 2024-08-01 | 17.94 | $11.25 | 228500 |
| 2024-07-31 | 16.72 | $11.21 | 236900 |
| 2024-07-30 | 15.58 | $11.09 | 213900 |
| 2024-07-29 | 14.83 | $11.00 | 103037 |
| 2024-07-26 | 14.52 | $10.98 | 151700 |
| 2024-07-25 | 14.19 | $10.94 | 162626 |
| 2024-07-24 | 13.92 | $10.85 | 161000 |
| 2024-07-23 | 13.89 | $10.89 | 111000 |
| 2024-07-22 | 13.63 | $10.90 | 115000 |
| 2024-07-19 | 13.35 | $10.91 | 67722 |
| 2024-07-18 | 13.21 | $10.91 | 191849 |
| 2024-07-17 | 12.73 | $10.95 | 118900 |
| 2024-07-16 | 12.23 | $10.88 | 174708 |
| 2024-07-15 | 12.03 | $10.87 | 145000 |
| 2024-07-12 | 11.60 | $11.00 | 200500 |
| 2024-07-11 | 10.63 | $10.92 | 197300 |
| 2024-07-10 | 9.75 | $10.80 | 234400 |
| 2024-07-09 | 9.25 | $10.69 | 141900 |
| 2024-07-08 | 9.38 | $10.65 | 123000 |
| 2024-07-05 | 9.66 | $10.62 | 151700 |
| 2024-07-03 | 10.06 | $10.57 | 60539 |
| 2024-07-02 | 10.57 | $10.55 | 174513 |
| 2024-07-01 | 11.12 | $10.56 | 196610 |
| 2024-06-28 | 11.55 | $10.65 | 214725 |
| 2024-06-27 | 11.23 | $10.68 | 131100 |
| 2024-06-26 | 11.33 | $10.59 | 159700 |
| 2024-06-25 | 11.62 | $10.62 | 117400 |
| 2024-06-24 | 11.87 | $10.62 | 158800 |
| 2024-06-21 | 12.38 | $10.61 | 226033 |
| 2024-06-20 | 12.96 | $10.71 | 123007 |
| 2024-06-18 | 13.09 | $10.77 | 94800 |
| 2024-06-17 | 13.18 | $10.74 | 133036 |
| 2024-06-14 | 13.44 | $10.73 | 84242 |
| 2024-06-13 | 13.45 | $10.86 | 137900 |
| 2024-06-12 | 13.07 | $10.78 | 181800 |
| 2024-06-11 | 12.82 | $10.72 | 64932 |
| 2024-06-10 | 12.98 | $10.67 | 73002 |
| 2024-06-07 | 13.48 | $10.63 | 92000 |
| 2024-06-06 | 13.91 | $10.74 | 52600 |
| 2024-06-05 | 13.91 | $10.70 | 144135 |
| 2024-06-04 | 13.92 | $10.74 | 211521 |
| 2024-06-03 | 13.93 | $10.73 | 127946 |
| 2024-05-31 | 13.94 | $10.65 | 161400 |
| 2024-05-30 | 14.52 | $10.51 | 142239 |
| 2024-05-29 | 14.96 | $10.44 | 141327 |
| 2024-05-28 | 14.87 | $10.44 | 107600 |
| 2024-05-24 | 15.28 | $10.56 | 73800 |
| 2024-05-23 | 15.74 | $10.56 | 74300 |
| 2024-05-22 | 16.17 | $10.68 | 111831 |
| 2024-05-21 | 16.24 | $10.62 | 171200 |
| 2024-05-20 | 16.33 | $10.57 | 121600 |
| 2024-05-17 | 16.64 | $10.64 | 93831 |
| 2024-05-16 | 16.98 | $10.61 | 191310 |
| 2024-05-15 | 17.47 | $10.57 | 155700 |
| 2024-05-14 | 18.27 | $10.40 | 112000 |
| 2024-05-13 | 18.40 | $10.47 | 71222 |
| 2024-05-10 | 18.99 | $10.45 | 100926 |
| 2024-05-09 | 19.42 | $10.46 | 164700 |
| 2024-05-08 | 20.02 | $10.47 | 143230 |
| 2024-05-07 | 20.77 | $10.53 | 177025 |
| 2024-05-06 | 21.76 | $10.50 | 93307 |
| 2024-05-03 | 22.46 | $10.44 | 84600 |
| 2024-05-02 | 22.90 | $10.33 | 93000 |
| 2024-05-01 | 22.89 | $10.37 | 106300 |
| 2024-04-30 | 22.88 | $10.31 | 130825 |
| 2024-04-29 | 22.39 | $10.32 | 109822 |
| 2024-04-26 | 21.98 | $10.32 | 102300 |
| 2024-04-25 | 21.55 | $10.23 | 132010 |
| 2024-04-24 | 20.90 | $10.38 | 108142 |
| 2024-04-23 | 20.69 | $10.44 | 116444 |
| 2024-04-22 | 20.47 | $10.40 | 93822 |
| 2024-04-19 | 19.77 | $10.31 | 79400 |
| 2024-04-18 | 18.68 | $10.30 | 84143 |
| 2024-04-17 | 17.53 | $10.31 | 176800 |
| 2024-04-16 | 16.05 | $10.28 | 149327 |
| 2024-04-15 | 14.48 | $10.30 | 187300 |
| 2024-04-12 | 13.07 | $10.45 | 179800 |
| 2024-04-11 | 12.20 | $10.54 | 150300 |
| 2024-04-10 | 11.57 | $10.59 | 212600 |
| 2024-04-09 | 11.03 | $10.72 | 117200 |
| 2024-04-08 | 11.08 | $10.68 | 108500 |
| 2024-04-05 | 11.13 | $10.75 | 166400 |
| 2024-04-04 | 11.38 | $10.77 | 181514 |
| 2024-04-03 | 11.81 | $10.73 | 186100 |
| 2024-04-02 | 12.03 | $10.74 | 146600 |
| 2024-04-01 | 12.21 | $10.75 | 215200 |
| 2024-03-28 | 12.50 | $10.80 | 442904 |
| 2024-03-27 | 12.56 | $10.79 | 189217 |
| 2024-03-26 | 12.99 | $10.75 | 95200 |
| 2024-03-25 | 13.26 | $10.73 | 154344 |
| 2024-03-22 | 13.65 | $10.71 | 151200 |
| 2024-03-21 | 14.06 | $10.69 | 145500 |
| 2024-03-20 | 14.74 | $10.67 | 200600 |
| 2024-03-19 | 15.47 | $10.67 | 146800 |
| 2024-03-18 | 15.97 | $10.62 | 179000 |
| 2024-03-15 | 16.49 | $10.63 | 130255 |
| 2024-03-14 | 16.83 | $10.60 | 102700 |
| 2024-03-13 | 17.41 | $10.77 | 142036 |
| 2024-03-12 | 17.70 | $10.80 | 188604 |
| 2024-03-11 | 18.14 | $10.71 | 126441 |
| 2024-03-08 | 18.96 | $10.69 | 176528 |
| 2024-03-07 | 19.94 | $10.65 | 202500 |
| 2024-03-06 | 20.75 | $10.65 | 256124 |
| 2024-03-05 | 21.56 | $10.55 | 149842 |
| 2024-03-04 | 22.02 | $10.47 | 136916 |
| 2024-03-01 | 22.09 | $10.51 | 267110 |
| 2024-02-29 | 22.16 | $10.48 | 300746 |
| 2024-02-28 | 22.40 | $10.45 | 191600 |
| 2024-02-27 | 22.23 | $10.39 | 155304 |
| 2024-02-26 | 21.74 | $10.38 | 123235 |
| 2024-02-23 | 21.23 | $10.43 | 192300 |
| 2024-02-22 | 20.81 | $10.39 | 154700 |
| 2024-02-21 | 20.38 | $10.37 | 147117 |
| 2024-02-20 | 19.81 | $10.41 | 134600 |
| 2024-02-16 | 19.21 | $10.37 | 144020 |
| 2024-02-15 | 18.32 | $10.39 | 323100 |
| 2024-02-14 | 17.56 | $10.41 | 347400 |
| 2024-02-13 | 16.76 | $10.52 | 617632 |
| 2024-02-12 | 16.15 | $10.86 | 287744 |
| 2024-02-09 | 16.96 | $10.82 | 184500 |
| 2024-02-08 | 17.82 | $10.88 | 130600 |
| 2024-02-07 | 18.55 | $10.94 | 138300 |
| 2024-02-06 | 18.97 | $10.93 | 245700 |
| 2024-02-05 | 19.59 | $10.85 | 223047 |
| 2024-02-02 | 20.50 | $10.92 | 138000 |
| 2024-02-01 | 20.83 | $11.00 | 188013 |
| 2024-01-31 | 21.07 | $10.95 | 162900 |
| 2024-01-30 | 21.41 | $10.89 | 190048 |
| 2024-01-29 | 21.92 | $10.84 | 196100 |
| 2024-01-26 | 22.79 | $10.72 | 121443 |
| 2024-01-25 | 23.89 | $10.77 | 193305 |
| 2024-01-24 | 25.04 | $10.68 | 122439 |
| 2024-01-23 | 26.06 | $10.66 | 107400 |
| 2024-01-22 | 26.79 | $10.64 | 165900 |
| 2024-01-19 | 27.47 | $10.53 | 254600 |
| 2024-01-18 | 27.82 | $10.54 | 177000 |
| 2024-01-17 | 28.44 | $10.61 | 202642 |
| 2024-01-16 | 29.16 | $10.67 | 210020 |
| 2024-01-12 | 30.35 | $10.80 | 150000 |
| 2024-01-11 | 31.76 | $10.81 | 167000 |
| 2024-01-10 | 33.29 | $10.90 | 194416 |
| 2024-01-09 | 34.37 | $10.91 | 135539 |
| 2024-01-08 | 35.58 | $10.91 | 129100 |
| 2024-01-05 | 36.76 | $10.89 | 243313 |
| 2024-01-04 | 38.27 | $10.80 | 158200 |
| 2024-01-03 | 39.77 | $10.84 | 125202 |
| 2024-01-02 | 41.50 | $10.82 | 329332 |
| 2023-12-29 | 43.32 | $10.91 | 179600 |
| 2023-12-28 | 43.02 | $10.96 | 152822 |
| 2023-12-27 | 42.55 | $10.97 | 233441 |
| 2023-12-26 | 41.98 | $10.85 | 115802 |
| 2023-12-22 | 41.56 | $10.86 | 158523 |
| 2023-12-21 | 40.98 | $10.90 | 182103 |
| 2023-12-20 | 40.41 | $10.83 | 290419 |
| 2023-12-19 | 39.91 | $10.84 | 291332 |
| 2023-12-18 | 39.37 | $10.87 | 231000 |
| 2023-12-15 | 38.42 | $10.84 | 221808 |
| 2023-12-14 | 37.41 | $10.91 | 322230 |
| 2023-12-13 | 36.36 | $10.75 | 275907 |
| 2023-12-12 | 35.66 | $10.57 | 150200 |
| 2023-12-11 | 35.27 | $10.56 | 163548 |
| 2023-12-08 | 34.88 | $10.57 | 189846 |
| 2023-12-07 | 34.34 | $10.62 | 226304 |
| 2023-12-06 | 33.46 | $10.63 | 152700 |
| 2023-12-05 | 32.40 | $10.57 | 233108 |
| 2023-12-04 | 31.42 | $10.40 | 206140 |
| 2023-12-01 | 30.61 | $10.48 | 208907 |
| 2023-11-30 | 29.76 | $10.34 | 258300 |
| 2023-11-29 | 29.16 | $10.30 | 165700 |
| 2023-11-28 | 28.72 | $10.23 | 194415 |
| 2023-11-27 | 28.27 | $10.24 | 200500 |
| 2023-11-24 | 27.91 | $10.18 | 71800 |
| 2023-11-22 | 27.64 | $10.20 | 186200 |
| 2023-11-21 | 27.30 | $10.22 | 235371 |
| 2023-11-20 | 26.99 | $10.14 | 323400 |
| 2023-11-17 | 26.74 | $10.15 | 379900 |
| 2023-11-16 | 26.48 | $10.13 | 281126 |
| 2023-11-15 | 26.25 | $10.03 | 370216 |
| 2023-11-14 | 26.28 | $9.95 | 429800 |
| 2023-11-13 | 26.55 | $9.73 | 136000 |
| 2023-11-10 | 27.53 | $9.76 | 150439 |
| 2023-11-09 | 28.55 | $9.66 | 176708 |
| 2023-11-08 | 29.63 | $9.74 | 169400 |
| 2023-11-07 | 30.58 | $9.72 | 135123 |
| 2023-11-06 | 31.58 | $9.61 | 214124 |
| 2023-11-03 | 32.80 | $9.69 | 257721 |
| 2023-11-02 | 33.82 | $9.62 | 238625 |
| 2023-11-01 | 35.23 | $9.36 | 230232 |
| 2023-10-31 | 35.60 | $9.23 | 219600 |
| 2023-10-30 | 35.49 | $9.21 | 140105 |
| 2023-10-27 | 35.09 | $9.20 | 157223 |
| 2023-10-26 | 34.55 | $9.18 | 206006 |
| 2023-10-25 | 34.16 | $9.14 | 131415 |
| 2023-10-24 | 33.59 | $9.20 | 145107 |
| 2023-10-23 | 33.15 | $9.14 | 202309 |
| 2023-10-20 | 32.36 | $9.18 | 112600 |
| 2023-10-19 | 31.76 | $9.20 | 143314 |
| 2023-10-18 | 31.17 | $9.33 | 194035 |
| 2023-10-17 | 30.66 | $9.32 | 262400 |
| 2023-10-16 | 30.17 | $9.49 | 176600 |
| 2023-10-13 | 30.10 | $9.51 | 205300 |
| 2023-10-12 | 30.02 | $9.51 | 210500 |
| 2023-10-11 | 29.99 | $9.75 | 151812 |
| 2023-10-10 | 30.43 | $9.55 | 172630 |
| 2023-10-09 | 29.93 | $9.59 | 119300 |
| 2023-10-06 | 29.51 | $9.52 | 348113 |
| 2023-10-05 | 28.90 | $9.61 | 209910 |
| 2023-10-04 | 28.53 | $9.62 | 152700 |
| 2023-10-03 | 27.61 | $9.58 | 225600 |
| 2023-10-02 | 26.63 | $9.76 | 229605 |
| 2023-09-29 | 25.89 | $9.94 | 341547 |
| 2023-09-28 | 25.77 | $9.89 | 181633 |
| 2023-09-27 | 24.49 | $9.85 | 160600 |
| 2023-09-26 | 23.34 | $9.91 | 127100 |
| 2023-09-25 | 22.25 | $9.93 | 145900 |
| 2023-09-22 | 21.30 | $10.02 | 141373 |
| 2023-09-21 | 20.63 | $10.01 | 155800 |
| 2023-09-20 | 19.92 | $10.13 | 68839 |
| 2023-09-19 | 19.70 | $10.12 | 78021 |
| 2023-09-18 | 19.25 | $10.13 | 89209 |
| 2023-09-15 | 18.82 | $10.16 | 87900 |
| 2023-09-14 | 18.36 | $10.18 | 137212 |
| 2023-09-13 | 17.88 | $10.26 | 125200 |
| 2023-09-12 | 17.87 | $10.19 | 77000 |
| 2023-09-11 | 17.74 | $10.24 | 123700 |
| 2023-09-08 | 17.77 | $10.23 | 95600 |
| 2023-09-07 | 17.80 | $10.24 | 81300 |
| 2023-09-06 | 17.92 | $10.25 | 80501 |
| 2023-09-05 | 18.04 | $10.23 | 84800 |
| 2023-09-01 | 18.25 | $10.38 | 184100 |
| 2023-08-31 | 18.80 | $10.37 | 157307 |
| 2023-08-30 | 19.59 | $10.36 | 93148 |
| 2023-08-29 | 19.98 | $10.33 | 145101 |
| 2023-08-28 | 20.16 | $10.29 | 114113 |
| 2023-08-25 | 20.36 | $10.24 | 107900 |
| 2023-08-24 | 19.96 | $10.20 | 166900 |
| 2023-08-23 | 19.61 | $10.33 | 149200 |
| 2023-08-22 | 19.30 | $10.19 | 191122 |
| 2023-08-21 | 18.15 | $10.17 | 84500 |
| 2023-08-18 | 16.99 | $10.30 | 95400 |
| 2023-08-17 | 16.08 | $10.28 | 200600 |
| 2023-08-16 | 14.80 | $10.32 | 104700 |
| 2023-08-15 | 13.66 | $10.36 | 134939 |
| 2023-08-14 | 12.58 | $10.41 | 215120 |
| 2023-08-11 | 11.70 | $10.59 | 210107 |
| 2023-08-10 | 11.16 | $10.59 | 115400 |
| 2023-08-09 | 10.87 | $10.66 | 88300 |
| 2023-08-08 | 10.87 | $10.65 | 138700 |
| 2023-08-07 | 10.81 | $10.64 | 161342 |
| 2023-08-04 | 10.65 | $10.61 | 159400 |
| 2023-08-03 | 10.26 | $10.42 | 180923 |
| 2023-08-02 | 9.26 | $10.58 | 210700 |
| 2023-08-01 | 8.84 | $10.66 | 196600 |
| 2023-07-31 | 8.92 | $10.81 | 209400 |
| 2023-07-28 | 9.07 | $10.80 | 113100 |
| 2023-07-27 | 9.46 | $10.70 | 183900 |
| 2023-07-26 | 9.87 | $10.78 | 162200 |
| 2023-07-25 | 9.87 | $10.76 | 109510 |
| 2023-07-24 | 10.26 | $10.74 | 138400 |
| 2023-07-21 | 10.42 | $10.78 | 199236 |
| 2023-07-20 | 10.52 | $10.78 | 189200 |
| 2023-07-19 | 10.63 | $10.88 | 186522 |
| 2023-07-18 | 10.49 | $10.75 | 134947 |
| 2023-07-17 | 10.70 | $10.81 | 142700 |
| 2023-07-14 | 10.80 | $10.90 | 179700 |
| 2023-07-13 | 10.85 | $10.81 | 132720 |
| 2023-07-12 | 11.31 | $10.77 | 142300 |
| 2023-07-11 | 11.86 | $10.70 | 134720 |
| 2023-07-10 | 12.09 | $10.67 | 103200 |
| 2023-07-07 | 12.05 | $10.59 | 121100 |
| 2023-07-06 | 11.61 | $10.58 | 130600 |
| 2023-07-05 | 11.15 | $10.72 | 140649 |
| 2023-07-03 | 11.56 | $10.76 | 111900 |
| 2023-06-30 | 11.98 | $10.64 | 208029 |
| 2023-06-29 | 11.92 | $10.59 | 210125 |
| 2023-06-28 | 11.73 | $10.73 | 118400 |
| 2023-06-27 | 12.31 | $10.71 | 157317 |
| 2023-06-26 | 12.92 | $10.72 | 100620 |
| 2023-06-23 | 13.55 | $10.69 | 117900 |
| 2023-06-22 | 14.17 | $10.70 | 100000 |
| 2023-06-21 | 14.85 | $10.80 | 127144 |
| 2023-06-20 | 15.56 | $10.77 | 137038 |
| 2023-06-16 | 16.37 | $10.75 | 102300 |
| 2023-06-15 | 17.06 | $10.82 | 178100 |
| 2023-06-14 | 17.79 | $10.71 | 590713 |
| 2023-06-13 | 18.56 | $10.60 | 199000 |
| 2023-06-12 | 19.21 | $10.69 | 159821 |
| 2023-06-09 | 19.88 | $10.58 | 140303 |
| 2023-06-08 | 20.36 | $10.62 | 78600 |
| 2023-06-07 | 20.62 | $10.57 | 240836 |
| 2023-06-06 | 20.84 | $10.54 | 164527 |
| 2023-06-05 | 20.68 | $10.36 | 237166 |
| 2023-06-02 | 20.52 | $10.47 | 192209 |
| 2023-06-01 | 20.83 | $10.56 | 137535 |
| 2023-05-31 | 21.46 | $10.59 | 187245 |
| 2023-05-30 | 21.94 | $10.38 | 178442 |
| 2023-05-26 | 21.30 | $10.25 | 114400 |
| 2023-05-25 | 20.10 | $10.21 | 227728 |
| 2023-05-24 | 18.84 | $10.33 | 175402 |
| 2023-05-23 | 17.87 | $10.33 | 125315 |
| 2023-05-22 | 16.85 | $10.34 | 128800 |
| 2023-05-19 | 15.65 | $10.29 | 158621 |
| 2023-05-18 | 14.39 | $10.35 | 149200 |
| 2023-05-17 | 13.14 | $10.34 | 233400 |
| 2023-05-16 | 11.90 | $10.39 | 304505 |
| 2023-05-15 | 10.78 | $10.54 | 182549 |
| 2023-05-12 | 10.04 | $10.59 | 460127 |
| 2023-05-11 | 9.27 | $10.91 | 251002 |
| 2023-05-10 | 9.47 | $10.93 | 182800 |
| 2023-05-09 | 9.97 | $10.89 | 196400 |
| 2023-05-08 | 10.44 | $11.02 | 155300 |
| 2023-05-05 | 10.37 | $11.05 | 140400 |
| 2023-05-04 | 10.34 | $11.06 | 161800 |
| 2023-05-03 | 10.30 | $10.96 | 158409 |
| 2023-05-02 | 10.57 | $10.87 | 147700 |
| 2023-05-01 | 11.02 | $10.88 | 173300 |
| 2023-04-28 | 11.21 | $10.97 | 149600 |
| 2023-04-27 | 11.16 | $10.97 | 194900 |
| 2023-04-26 | 11.26 | $11.05 | 363911 |
| 2023-04-25 | 11.07 | $10.87 | 105300 |
| 2023-04-24 | 11.60 | $10.77 | 147600 |
| 2023-04-21 | 12.00 | $10.78 | 63100 |
| 2023-04-20 | 12.27 | $10.81 | 117721 |
| 2023-04-19 | 12.56 | $10.78 | 140300 |
| 2023-04-18 | 12.45 | $10.74 | 131205 |
| 2023-04-17 | 12.53 | $10.75 | 129303 |
| 2023-04-14 | 12.70 | $10.89 | 90100 |
| 2023-04-13 | 13.18 | $11.01 | 117400 |
| 2023-04-12 | 13.38 | $10.97 | 104900 |
| 2023-04-11 | 13.58 | $10.93 | 162844 |
| 2023-04-10 | 14.01 | $10.91 | 116645 |
| 2023-04-06 | 14.62 | $10.83 | 210000 |
| 2023-04-05 | 15.33 | $10.90 | 167223 |
| 2023-04-04 | 15.98 | $10.90 | 220000 |
| 2023-04-03 | 16.49 | $10.94 | 135529 |
| 2023-03-31 | 16.97 | $10.84 | 277500 |
| 2023-03-30 | 17.84 | $10.73 | 103500 |
| 2023-03-29 | 18.19 | $10.70 | 116200 |
| 2023-03-28 | 18.24 | $10.65 | 114300 |
| 2023-03-27 | 18.25 | $10.67 | 116500 |
| 2023-03-24 | 18.39 | $10.66 | 105500 |
| 2023-03-23 | 18.55 | $10.65 | 203800 |
| 2023-03-22 | 18.62 | $10.63 | 120737 |
| 2023-03-21 | 18.36 | $10.54 | 126100 |
| 2023-03-20 | 18.04 | $10.63 | 109549 |
| 2023-03-17 | 17.87 | $10.67 | 96900 |
| 2023-03-16 | 17.70 | $10.51 | 96942 |
| 2023-03-15 | 17.48 | $10.62 | 138400 |
| 2023-03-14 | 17.38 | $10.56 | 137300 |
| 2023-03-13 | 17.27 | $10.65 | 185327 |
| 2023-03-10 | 17.51 | $10.58 | 174500 |
| 2023-03-09 | 17.29 | $10.51 | 199336 |
| 2023-03-08 | 16.86 | $10.61 | 171858 |
| 2023-03-07 | 16.67 | $10.76 | 141500 |
| 2023-03-06 | 16.82 | $10.81 | 80911 |
| 2023-03-03 | 17.13 | $10.78 | 109908 |
| 2023-03-02 | 17.23 | $10.68 | 121227 |
| 2023-03-01 | 16.94 | $10.74 | 153100 |
| 2023-02-28 | 16.88 | $10.88 | 170701 |
| 2023-02-27 | 17.19 | $10.88 | 126000 |
| 2023-02-24 | 17.03 | $10.76 | 78600 |
| 2023-02-23 | 16.41 | $10.79 | 126900 |
| 2023-02-22 | 15.80 | $10.73 | 216200 |
| 2023-02-21 | 15.17 | $10.84 | 166000 |
| 2023-02-17 | 14.80 | $11.01 | 158400 |
| 2023-02-16 | 14.73 | $11.04 | 122500 |
| 2023-02-15 | 14.93 | $11.15 | 106900 |
| 2023-02-14 | 15.47 | $11.20 | 145000 |
| 2023-02-13 | 16.06 | $11.34 | 121200 |
| 2023-02-10 | 16.47 | $11.38 | 53100 |
| 2023-02-09 | 16.69 | $11.43 | 140340 |
| 2023-02-08 | 16.84 | $11.43 | 122000 |
| 2023-02-07 | 17.00 | $11.54 | 198900 |
| 2023-02-06 | 16.86 | $11.56 | 228900 |
| 2023-02-03 | 16.71 | $11.61 | 244822 |
| 2023-02-02 | 15.99 | $11.68 | 246836 |
| 2023-02-01 | 15.19 | $11.53 | 229300 |
| 2023-01-31 | 14.59 | $11.43 | 321844 |
| 2023-01-30 | 14.18 | $11.24 | 223100 |
| 2023-01-27 | 14.33 | $11.20 | 228205 |
| 2023-01-26 | 14.60 | $11.09 | 228400 |
| 2023-01-25 | 15.31 | $11.04 | 344706 |
| 2023-01-24 | 16.06 | $11.08 | 429835 |
| 2023-01-23 | 16.61 | $11.20 | 207740 |
| 2023-01-20 | 16.68 | $11.33 | 584400 |
| 2023-01-19 | 16.58 | $11.33 | 255600 |
| 2023-01-18 | 16.29 | $11.34 | 248900 |
| 2023-01-17 | 16.00 | $11.19 | 238019 |
| 2023-01-13 | 16.01 | $11.17 | 204900 |
| 2023-01-12 | 15.87 | $11.25 | 152100 |
| 2023-01-11 | 15.72 | $11.22 | 245138 |
| 2023-01-10 | 15.58 | $11.12 | 146300 |
| 2023-01-09 | 15.65 | $11.18 | 187400 |
| 2023-01-06 | 15.73 | $11.09 | 120200 |
| 2023-01-05 | 15.97 | $10.85 | 170447 |
| 2023-01-04 | 16.69 | $10.79 | 112839 |
| 2023-01-03 | 17.37 | $10.60 | 190138 |
| 2022-12-30 | 17.49 | $10.38 | 193117 |
| 2022-12-29 | 16.81 | $10.41 | 272713 |
| 2022-12-28 | 16.09 | $10.35 | 335242 |
| 2022-12-27 | 15.33 | $10.42 | 319418 |
| 2022-12-23 | 14.74 | $10.79 | 158900 |
| 2022-12-22 | 14.89 | $10.76 | 362500 |
| 2022-12-21 | 15.05 | $10.70 | 339200 |
| 2022-12-20 | 15.31 | $10.83 | 341100 |
| 2022-12-19 | 15.73 | $10.95 | 177900 |
| 2022-12-16 | 16.38 | $11.17 | 193422 |
| 2022-12-15 | 16.55 | $11.17 | 225300 |
| 2022-12-14 | 16.77 | $11.13 | 245000 |
| 2022-12-13 | 17.09 | $11.03 | 239500 |
| 2022-12-12 | 17.24 | $10.82 | 210300 |
| 2022-12-09 | 18.02 | $10.84 | 281102 |
| 2022-12-08 | 18.85 | $11.18 | 159238 |
| 2022-12-07 | 19.04 | $11.17 | 178225 |
| 2022-12-06 | 19.43 | $11.02 | 186600 |
| 2022-12-05 | 19.84 | $11.13 | 203900 |
| 2022-12-02 | 19.80 | $11.13 | 164500 |
| 2022-12-01 | 19.76 | $11.15 | 147032 |
| 2022-11-30 | 19.79 | $11.00 | 188200 |
| 2022-11-29 | 20.18 | $10.98 | 176103 |
| 2022-11-28 | 20.63 | $10.94 | 172035 |
| 2022-11-25 | 20.98 | $10.98 | 81000 |
| 2022-11-23 | 21.34 | $10.85 | 191028 |
| 2022-11-22 | 21.82 | $10.86 | 248510 |
| 2022-11-21 | 22.37 | $10.70 | 237600 |
| 2022-11-18 | 23.44 | $10.60 | 153513 |
| 2022-11-17 | 24.44 | $10.70 | 179900 |
| 2022-11-16 | 25.66 | $10.67 | 119600 |
| 2022-11-15 | 26.86 | $10.52 | 188620 |
| 2022-11-14 | 28.03 | $10.19 | 172047 |
| 2022-11-11 | 29.07 | $10.51 | 177600 |
| 2022-11-10 | 30.29 | $10.60 | 362237 |
| 2022-11-09 | 31.63 | $10.16 | 176300 |
| 2022-11-08 | 32.41 | $10.20 | 103200 |
| 2022-11-07 | 33.57 | $10.21 | 123500 |
| 2022-11-04 | 34.90 | $10.30 | 159700 |
| 2022-11-03 | 36.23 | $10.32 | 123312 |
| 2022-11-02 | 37.64 | $10.29 | 151531 |
| 2022-11-01 | 39.32 | $10.20 | 158618 |
| 2022-10-31 | 40.59 | $10.07 | 220400 |
| 2022-10-28 | 41.57 | $9.95 | 170400 |
| 2022-10-27 | 42.61 | $10.09 | 220300 |
| 2022-10-26 | 43.70 | $9.95 | 142732 |
| 2022-10-25 | 44.26 | $9.85 | 227900 |
| 2022-10-24 | 44.62 | $9.70 | 174514 |
| 2022-10-21 | 44.10 | $9.59 | 140200 |
| 2022-10-20 | 43.15 | $9.56 | 192526 |
| 2022-10-19 | 42.19 | $9.70 | 156813 |
| 2022-10-18 | 41.33 | $9.79 | 98542 |
| 2022-10-17 | 40.45 | $9.69 | 156339 |
| 2022-10-14 | 39.44 | $9.67 | 227500 |
| 2022-10-13 | 38.38 | $9.75 | 284900 |
| 2022-10-12 | 37.41 | $10.04 | 204337 |
| 2022-10-11 | 36.66 | $10.05 | 361562 |
| 2022-10-10 | 35.86 | $9.99 | 162320 |
| 2022-10-07 | 35.20 | $10.16 | 128300 |
| 2022-10-06 | 34.71 | $10.40 | 94700 |
| 2022-10-05 | 34.53 | $10.44 | 177523 |
| 2022-10-04 | 34.35 | $10.34 | 116000 |
| 2022-10-03 | 34.31 | $10.20 | 143300 |
| 2022-09-30 | 33.48 | $10.00 | 489500 |
| 2022-09-29 | 32.61 | $10.23 | 165906 |
| 2022-09-28 | 31.80 | $10.30 | 227300 |
| 2022-09-27 | 31.07 | $10.13 | 219113 |
| 2022-09-26 | 29.57 | $10.15 | 169200 |
| 2022-09-23 | 28.06 | $10.31 | 203130 |
| 2022-09-22 | 26.64 | $10.52 | 162600 |
| 2022-09-21 | 25.47 | $10.64 | 189033 |
| 2022-09-20 | 24.32 | $10.58 | 183046 |
| 2022-09-19 | 23.13 | $10.84 | 62500 |
| 2022-09-16 | 22.26 | $10.90 | 111516 |
| 2022-09-15 | 21.35 | $10.87 | 116100 |
| 2022-09-14 | 20.55 | $11.06 | 125800 |
| 2022-09-13 | 19.99 | $11.24 | 124500 |
| 2022-09-12 | 19.91 | $11.36 | 120207 |
| 2022-09-09 | 19.83 | $11.14 | 147300 |
| 2022-09-08 | 19.31 | $11.25 | 202537 |
| 2022-09-07 | 18.86 | $11.24 | 113800 |
| 2022-09-06 | 18.40 | $11.25 | 200542 |
| 2022-09-02 | 18.02 | $11.57 | 97230 |
| 2022-09-01 | 18.19 | $11.49 | 130900 |
| 2022-08-31 | 18.39 | $11.72 | 127100 |
| 2022-08-30 | 18.99 | $11.64 | 147500 |
| 2022-08-29 | 19.26 | $11.54 | 120400 |
| 2022-08-26 | 19.22 | $11.52 | 88300 |
| 2022-08-25 | 19.31 | $11.51 | 94040 |
| 2022-08-24 | 19.29 | $11.45 | 114830 |
| 2022-08-23 | 19.13 | $11.46 | 142707 |
| 2022-08-22 | 18.97 | $11.52 | 88520 |
| 2022-08-19 | 18.66 | $11.53 | 116800 |
| 2022-08-18 | 18.48 | $11.74 | 122832 |
| 2022-08-17 | 18.69 | $11.72 | 145444 |
| 2022-08-16 | 18.91 | $11.94 | 204200 |
| 2022-08-15 | 19.66 | $12.05 | 156500 |
| 2022-08-12 | 20.54 | $12.25 | 72424 |
| 2022-08-11 | 20.89 | $12.26 | 107800 |
| 2022-08-10 | 21.17 | $12.40 | 97800 |
| 2022-08-09 | 21.23 | $12.28 | 159814 |
| 2022-08-08 | 21.54 | $12.23 | 142116 |
| 2022-08-05 | 22.06 | $11.88 | 158830 |
| 2022-08-04 | 22.77 | $12.20 | 121600 |
| 2022-08-03 | 22.56 | $12.26 | 202459 |
| 2022-08-02 | 22.34 | $12.26 | 118200 |
| 2022-08-01 | 21.82 | $12.37 | 207400 |
| 2022-07-29 | 20.93 | $12.28 | 141400 |
| 2022-07-28 | 20.20 | $12.20 | 121604 |
| 2022-07-27 | 19.53 | $12.18 | 153400 |
| 2022-07-26 | 18.88 | $12.03 | 75000 |
| 2022-07-25 | 18.50 | $11.90 | 92800 |
| 2022-07-22 | 18.29 | $11.91 | 103521 |
| 2022-07-21 | 18.06 | $11.79 | 100200 |
| 2022-07-20 | 18.03 | $11.89 | 155100 |
| 2022-07-19 | 18.02 | $11.55 | 128037 |
| 2022-07-18 | 18.78 | $11.45 | 99506 |
| 2022-07-15 | 19.71 | $11.47 | 571143 |
| 2022-07-14 | 20.69 | $11.45 | 144212 |
| 2022-07-13 | 21.52 | $11.45 | 137300 |
| 2022-07-12 | 22.55 | $11.58 | 146700 |
| 2022-07-11 | 23.54 | $11.52 | 173708 |
| 2022-07-08 | 24.72 | $11.29 | 118200 |
| 2022-07-07 | 25.92 | $11.48 | 96800 |
| 2022-07-06 | 26.99 | $11.60 | 171100 |
| 2022-07-05 | 27.92 | $11.59 | 132700 |
| 2022-07-01 | 28.93 | $11.47 | 117707 |
| 2022-06-30 | 30.21 | $11.32 | 373523 |
| 2022-06-29 | 31.62 | $11.02 | 252032 |
| 2022-06-28 | 32.64 | $11.13 | 319800 |
| 2022-06-27 | 33.91 | $11.22 | 166200 |
| 2022-06-24 | 35.43 | $11.26 | 184354 |
| 2022-06-23 | 37.05 | $11.21 | 269632 |
| 2022-06-22 | 38.40 | $10.90 | 198531 |
| 2022-06-21 | 38.80 | $10.80 | 539320 |
| 2022-06-17 | 38.97 | $10.62 | 223240 |
| 2022-06-16 | 38.02 | $10.52 | 783038 |
| 2022-06-15 | 37.02 | $10.68 | 859200 |
| 2022-06-14 | 36.11 | $10.73 | 622000 |
| 2022-06-13 | 35.25 | $11.44 | 256900 |
| 2022-06-10 | 35.45 | $11.53 | 142300 |
| 2022-06-09 | 36.22 | $11.73 | 149936 |
| 2022-06-08 | 37.68 | $11.74 | 110100 |
| 2022-06-07 | 39.11 | $11.85 | 139346 |
| 2022-06-06 | 40.63 | $11.74 | 151100 |
| 2022-06-03 | 41.90 | $11.80 | 129700 |
| 2022-06-02 | 43.41 | $11.86 | 204800 |
| 2022-06-01 | 45.01 | $11.70 | 142247 |
| 2022-05-31 | 46.37 | $11.82 | 198300 |
| 2022-05-27 | 48.00 | $11.93 | 184200 |
| 2022-05-26 | 49.78 | $11.67 | 287800 |
| 2022-05-25 | 50.87 | $11.60 | 315540 |
| 2022-05-24 | 51.39 | $11.48 | 178104 |
| 2022-05-23 | 51.33 | $11.45 | 161800 |
| 2022-05-20 | 51.15 | $11.47 | 143200 |
| 2022-05-19 | 50.83 | $11.41 | 257029 |
| 2022-05-18 | 50.50 | $11.49 | 144300 |
| 2022-05-17 | 49.74 | $11.48 | 232800 |
| 2022-05-16 | 48.88 | $11.53 | 170103 |
| 2022-05-13 | 48.13 | $11.59 | 170826 |
| 2022-05-12 | 47.39 | $11.81 | 134508 |
| 2022-05-11 | 46.84 | $11.83 | 154700 |
| 2022-05-10 | 46.03 | $11.72 | 167427 |
| 2022-05-09 | 45.28 | $11.74 | 163100 |
| 2022-05-06 | 44.54 | $11.86 | 152510 |
| 2022-05-05 | 44.00 | $11.99 | 196823 |
| 2022-05-04 | 43.60 | $12.21 | 194138 |
| 2022-05-03 | 43.27 | $12.15 | 111100 |
| 2022-05-02 | 43.10 | $12.16 | 187600 |
| 2022-04-29 | 43.00 | $12.28 | 189210 |
| 2022-04-28 | 43.21 | $12.43 | 127708 |
| 2022-04-27 | 43.31 | $12.33 | 116900 |
| 2022-04-26 | 43.27 | $12.34 | 97500 |
| 2022-04-25 | 43.26 | $12.30 | 91501 |
| 2022-04-22 | 43.26 | $12.34 | 78937 |
| 2022-04-21 | 43.32 | $12.42 | 151700 |
| 2022-04-20 | 43.51 | $12.47 | 190900 |
| 2022-04-19 | 43.70 | $12.35 | 376600 |
| 2022-04-18 | 43.33 | $12.35 | 224700 |
| 2022-04-14 | 42.94 | $12.46 | 153641 |
| 2022-04-13 | 42.69 | $12.57 | 111649 |
| 2022-04-12 | 42.61 | $12.60 | 251000 |
| 2022-04-11 | 42.59 | $12.54 | 241600 |
| 2022-04-08 | 42.57 | $12.73 | 281246 |
| 2022-04-07 | 42.87 | $12.78 | 142200 |
| 2022-04-06 | 43.26 | $12.83 | 209047 |
| 2022-04-05 | 43.73 | $12.94 | 198920 |
| 2022-04-04 | 44.49 | $13.11 | 181422 |
| 2022-04-01 | 45.62 | $13.12 | 126100 |
| 2022-03-31 | 46.63 | $13.00 | 581723 |
| 2022-03-30 | 47.45 | $12.99 | 177800 |
| 2022-03-29 | 48.12 | $12.86 | 147022 |
| 2022-03-28 | 48.29 | $12.69 | 184900 |
| 2022-03-25 | 47.82 | $12.53 | 276021 |
| 2022-03-24 | 47.34 | $12.84 | 200903 |
| 2022-03-23 | 47.29 | $12.94 | 144504 |
| 2022-03-22 | 47.29 | $12.90 | 135301 |
| 2022-03-21 | 47.16 | $12.88 | 169800 |
| 2022-03-18 | 47.03 | $12.94 | 209000 |
| 2022-03-17 | 47.08 | $12.94 | 147000 |
| 2022-03-16 | 47.00 | $12.75 | 264100 |
| 2022-03-15 | 46.32 | $12.78 | 234501 |
| 2022-03-14 | 45.68 | $12.82 | 224435 |
| 2022-03-11 | 45.03 | $13.01 | 182000 |
| 2022-03-10 | 44.58 | $13.01 | 286300 |
| 2022-03-09 | 44.11 | $13.10 | 232600 |
| 2022-03-08 | 43.90 | $13.16 | 314000 |
| 2022-03-07 | 43.64 | $13.18 | 277444 |
| 2022-03-04 | 43.54 | $13.46 | 174200 |
| 2022-03-03 | 43.84 | $13.54 | 162147 |
| 2022-03-02 | 44.00 | $13.42 | 416100 |
| 2022-03-01 | 44.16 | $13.65 | 336400 |
| 2022-02-28 | 44.57 | $13.49 | 212504 |
| 2022-02-25 | 44.53 | $13.37 | 144700 |
| 2022-02-24 | 43.93 | $13.32 | 223416 |
| 2022-02-23 | 42.95 | $13.24 | 312320 |
| 2022-02-22 | 41.95 | $13.29 | 339800 |
| 2022-02-18 | 40.90 | $13.23 | 204319 |
| 2022-02-17 | 39.79 | $13.19 | 301102 |
| 2022-02-16 | 38.63 | $13.33 | 165000 |
| 2022-02-15 | 37.50 | $13.30 | 321209 |
| 2022-02-14 | 36.28 | $13.23 | 336463 |
| 2022-02-11 | 35.01 | $13.61 | 337111 |
| 2022-02-10 | 34.00 | $13.69 | 405328 |
| 2022-02-09 | 32.94 | $13.83 | 219030 |
| 2022-02-08 | 32.04 | $13.70 | 405436 |
| 2022-02-07 | 31.09 | $13.94 | 136247 |
| 2022-02-04 | 30.42 | $13.91 | 222941 |
| 2022-02-03 | 29.73 | $14.05 | 174341 |
| 2022-02-02 | 29.08 | $14.17 | 264100 |
| 2022-02-01 | 28.62 | $14.25 | 170242 |
| 2022-01-31 | 27.95 | $14.26 | 170800 |
| 2022-01-28 | 27.24 | $14.28 | 127722 |
| 2022-01-27 | 26.52 | $14.22 | 145622 |
| 2022-01-26 | 25.83 | $14.22 | 225000 |
| 2022-01-25 | 25.00 | $14.10 | 263900 |
| 2022-01-24 | 23.92 | $14.08 | 384737 |
| 2022-01-21 | 22.65 | $14.24 | 240316 |
| 2022-01-20 | 21.49 | $14.22 | 574109 |
| 2022-01-19 | 20.28 | $14.47 | 646600 |
| 2022-01-18 | 19.28 | $14.85 | 321416 |
| 2022-01-14 | 18.71 | $15.02 | 203200 |
| 2022-01-13 | 17.56 | $15.31 | 126800 |
| 2022-01-12 | 16.71 | $15.61 | 117000 |
| 2022-01-11 | 16.23 | $15.82 | 160613 |
| 2022-01-10 | 15.73 | $15.49 | 102000 |
| 2022-01-07 | 14.42 | $15.54 | 126700 |
| 2022-01-06 | 13.04 | $15.38 | 166425 |
| 2022-01-05 | 11.60 | $15.66 | 183635 |
| 2022-01-04 | 10.46 | $16.17 | 123100 |
| 2022-01-03 | 9.98 | $16.27 | 93444 |
| 2021-12-31 | 9.85 | $16.51 | 96834 |
| 2021-12-30 | 10.11 | $16.47 | 72709 |
| 2021-12-29 | 10.25 | $16.72 | 108149 |
| 2021-12-28 | 10.53 | $16.83 | 95749 |
| 2021-12-27 | 10.49 | $16.87 | 96500 |
| 2021-12-23 | 10.45 | $16.72 | 116145 |
| 2021-12-22 | 10.71 | $16.79 | 116738 |
| 2021-12-21 | 11.12 | $16.40 | 63000 |
| 2021-12-20 | 10.92 | $16.14 | 103422 |
| 2021-12-17 | 10.73 | $16.43 | 60745 |
| 2021-12-16 | 11.14 | $16.52 | 82025 |
| 2021-12-15 | 11.66 | $16.47 | 57600 |
| 2021-12-14 | 11.84 | $16.25 | 98433 |
| 2021-12-13 | 12.00 | $16.16 | 107110 |
| 2021-12-10 | 12.24 | $16.40 | 85700 |
| 2021-12-09 | 12.67 | $16.58 | 70513 |
| 2021-12-08 | 12.49 | $16.63 | 98800 |
| 2021-12-07 | 12.43 | $16.59 | 110300 |
| 2021-12-06 | 12.19 | $16.75 | 127600 |
| 2021-12-03 | 11.95 | $16.66 | 108200 |
| 2021-12-02 | 11.93 | $16.56 | 89200 |
| 2021-12-01 | 12.14 | $16.45 | 70507 |
| 2021-11-30 | 12.67 | $16.41 | 112005 |
| 2021-11-29 | 13.30 | $16.25 | 91345 |
| 2021-11-26 | 13.88 | $16.32 | 48807 |
| 2021-11-24 | 14.60 | $16.19 | 77400 |
| 2021-11-23 | 14.94 | $16.03 | 67847 |
| 2021-11-22 | 14.91 | $16.09 | 75000 |
| 2021-11-19 | 15.04 | $16.26 | 83044 |
| 2021-11-18 | 15.68 | $16.32 | 70500 |
| 2021-11-17 | 16.28 | $16.29 | 69800 |
| 2021-11-16 | 16.98 | $16.35 | 58327 |
| 2021-11-15 | 17.74 | $16.46 | 85934 |
| 2021-11-12 | 18.38 | $16.49 | 61000 |
| 2021-11-11 | 18.77 | $16.55 | 77911 |
| 2021-11-10 | 19.10 | $16.61 | 149522 |
| 2021-11-09 | 19.42 | $16.58 | 60615 |
| 2021-11-08 | 20.11 | $16.44 | 111718 |
| 2021-11-05 | 20.82 | $16.52 | 155518 |
| 2021-11-04 | 21.46 | $16.37 | 175739 |
| 2021-11-03 | 22.55 | $16.15 | 107200 |
| 2021-11-02 | 23.69 | $16.28 | 111510 |
| 2021-11-01 | 24.59 | $16.42 | 104749 |
| 2021-10-29 | 25.48 | $16.43 | 59700 |
| 2021-10-28 | 26.57 | $16.32 | 91225 |
| 2021-10-27 | 27.71 | $16.52 | 96500 |
| 2021-10-26 | 28.36 | $16.48 | 74202 |
| 2021-10-25 | 29.29 | $16.25 | 116037 |
| 2021-10-22 | 30.54 | $16.21 | 176331 |
| 2021-10-21 | 31.86 | $16.02 | 67000 |
| 2021-10-20 | 33.39 | $16.09 | 122400 |
| 2021-10-19 | 34.95 | $15.97 | 88100 |
| 2021-10-18 | 36.49 | $16.00 | 124736 |
| 2021-10-15 | 37.99 | $15.84 | 132000 |
| 2021-10-14 | 39.64 | $16.10 | 81435 |
| 2021-10-13 | 41.71 | $16.18 | 111502 |
| 2021-10-12 | 43.79 | $16.06 | 110819 |
| 2021-10-11 | 46.03 | $16.06 | 522800 |
| 2021-10-08 | 48.39 | $16.71 | 76845 |
| 2021-10-07 | 49.49 | $16.64 | 87200 |
| 2021-10-06 | 50.55 | $16.85 | 130500 |
| 2021-10-05 | 51.68 | $16.73 | 81400 |
| 2021-10-04 | 52.69 | $16.84 | 111600 |
| 2021-10-01 | 53.81 | $16.63 | 62600 |
| 2021-09-30 | 55.17 | $16.56 | 147303 |
| 2021-09-29 | 56.73 | $16.27 | 223900 |
| 2021-09-28 | 58.40 | $16.45 | 128345 |
| 2021-09-27 | 59.75 | $16.71 | 127411 |
| 2021-09-24 | 60.62 | $16.97 | 202400 |
| 2021-09-23 | 60.91 | $16.95 | 138421 |
| 2021-09-22 | 61.20 | $17.13 | 220600 |
| 2021-09-21 | 61.34 | $16.99 | 119111 |
| 2021-09-20 | 61.68 | $16.89 | 187100 |
| 2021-09-17 | 62.17 | $16.92 | 142914 |
| 2021-09-16 | 62.59 | $17.11 | 76819 |
| 2021-09-15 | 62.38 | $17.22 | 367200 |
| 2021-09-14 | 62.15 | $16.87 | 99203 |
| 2021-09-13 | 62.12 | $16.90 | 105400 |
| 2021-09-10 | 62.06 | $16.78 | 465524 |
| 2021-09-09 | 62.00 | $16.80 | 128800 |
| 2021-09-08 | 62.09 | $16.54 | 187533 |
| 2021-09-07 | 62.34 | $16.27 | 110700 |
| 2021-09-03 | 62.80 | $16.26 | 82500 |
| 2021-09-02 | 63.09 | $16.32 | 95200 |
| 2021-09-01 | 63.27 | $16.38 | 126800 |
| 2021-08-31 | 63.36 | $16.32 | 146200 |
| 2021-08-30 | 63.46 | $16.39 | 122300 |
| 2021-08-27 | 63.57 | $16.30 | 122100 |
| 2021-08-26 | 63.74 | $16.13 | 97700 |
| 2021-08-25 | 63.96 | $16.17 | 117300 |
| 2021-08-24 | 64.18 | $16.31 | 103240 |
| 2021-08-23 | 64.30 | $16.21 | 470200 |
| 2021-08-20 | 64.42 | $16.64 | 71400 |
| 2021-08-19 | 63.74 | $16.66 | 67700 |
| 2021-08-18 | 63.04 | $16.63 | 86100 |
| 2021-08-17 | 62.31 | $16.66 | 69900 |
| 2021-08-16 | 61.53 | $16.73 | 79663 |
| 2021-08-13 | 60.72 | $16.58 | 107200 |
| 2021-08-12 | 59.87 | $16.70 | 89441 |
| 2021-08-11 | 58.82 | $16.78 | 79200 |
| 2021-08-10 | 57.60 | $16.76 | 90518 |
| 2021-08-09 | 56.32 | $16.74 | 107905 |
| 2021-08-06 | 54.97 | $16.67 | 104000 |
| 2021-08-05 | 53.56 | $16.76 | 85917 |
| 2021-08-04 | 51.91 | $16.85 | 65200 |
| 2021-08-03 | 50.17 | $16.83 | 98000 |
| 2021-08-02 | 48.34 | $16.52 | 76200 |
| 2021-07-30 | 46.43 | $16.50 | 94100 |
| 2021-07-29 | 44.43 | $16.48 | 101512 |
| 2021-07-28 | 42.33 | $16.35 | 61300 |
| 2021-07-27 | 40.13 | $16.33 | 78011 |
| 2021-07-26 | 37.81 | $16.24 | 112141 |
| 2021-07-23 | 35.37 | $16.35 | 91328 |
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