Is BlackRock Municipal Income Trust II (BLE) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock Municipal Income Trust II (BLE) research center and poll results.
NYSE : BLE
BlackRock Municipal Income Trust II
$10.54 USD
-$0.02 (-0.19%)
- Volume
- 133.99K
- Average Volume
- 124.6K
- Market Capitalization
- $503.04M
- P/E Ratio
- -13.98
- Dividend Yield
- 3.59%
- Price Target
- Year High
- $10.83
- Year Low
- $9.56
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.92
- Current Ratio
- $0.14
Overall Signal
BUY
0% Confidence
Signal Breakdown
↑ 5
Bullish
↓ 3
Bearish
⚪ 0
Neutral
5 Bullish / 3 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
10.53
2026-02-09
Close Price
$10.54
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.06
Average
11.24
Maximum
15.96
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 10.53 | $10.54 | — |
| 2026-02-06 | 10.53 | $10.54 | 139000 |
| 2026-02-05 | 10.52 | $10.56 | 141308 |
| 2026-02-04 | 10.52 | $10.55 | 156929 |
| 2026-02-03 | 10.51 | $10.56 | 204900 |
| 2026-02-02 | 10.50 | $10.53 | 161038 |
| 2026-01-30 | 10.49 | $10.58 | 61100 |
| 2026-01-29 | 10.49 | $10.52 | 63328 |
| 2026-01-28 | 10.48 | $10.51 | 92700 |
| 2026-01-27 | 10.47 | $10.48 | 55400 |
| 2026-01-26 | 10.46 | $10.45 | 140500 |
| 2026-01-23 | 10.46 | $10.49 | 92100 |
| 2026-01-22 | 10.45 | $10.51 | 159006 |
| 2026-01-21 | 10.44 | $10.47 | 80900 |
| 2026-01-20 | 10.44 | $10.50 | 88000 |
| 2026-01-16 | 10.43 | $10.57 | 63000 |
| 2026-01-15 | 10.42 | $10.58 | 44625 |
| 2026-01-14 | 10.41 | $10.56 | 128400 |
| 2026-01-13 | 10.40 | $10.59 | 97000 |
| 2026-01-12 | 10.39 | $10.50 | 55300 |
| 2026-01-09 | 10.39 | $10.50 | 48700 |
| 2026-01-08 | 10.38 | $10.43 | 88213 |
| 2026-01-07 | 10.38 | $10.44 | 156233 |
| 2026-01-06 | 10.38 | $10.42 | 60500 |
| 2026-01-05 | 10.38 | $10.38 | 129625 |
| 2026-01-02 | 10.38 | $10.39 | 102200 |
| 2025-12-31 | 10.38 | $10.44 | 138200 |
| 2025-12-30 | 10.38 | $10.43 | 268042 |
| 2025-12-29 | 10.37 | $10.30 | 263400 |
| 2025-12-26 | 10.38 | $10.32 | 431541 |
| 2025-12-24 | 10.38 | $10.28 | 162500 |
| 2025-12-23 | 10.39 | $10.30 | 182400 |
| 2025-12-22 | 10.39 | $10.36 | 149800 |
| 2025-12-19 | 10.39 | $10.42 | 187000 |
| 2025-12-18 | 10.38 | $10.39 | 189500 |
| 2025-12-17 | 10.38 | $10.37 | 231336 |
| 2025-12-16 | 10.39 | $10.38 | 180400 |
| 2025-12-15 | 10.39 | $10.34 | 192400 |
| 2025-12-12 | 10.40 | $10.38 | 205100 |
| 2025-12-11 | 10.41 | $10.44 | 68500 |
| 2025-12-10 | 10.41 | $10.43 | 126233 |
| 2025-12-09 | 10.42 | $10.43 | 88500 |
| 2025-12-08 | 10.43 | $10.42 | 129200 |
| 2025-12-05 | 10.43 | $10.43 | 205810 |
| 2025-12-04 | 10.44 | $10.40 | 125900 |
| 2025-12-03 | 10.45 | $10.37 | 137300 |
| 2025-12-02 | 10.46 | $10.33 | 106600 |
| 2025-12-01 | 10.47 | $10.37 | 125131 |
| 2025-11-28 | 10.48 | $10.41 | 36042 |
| 2025-11-26 | 10.49 | $10.39 | 50400 |
| 2025-11-25 | 10.49 | $10.39 | 47944 |
| 2025-11-24 | 10.50 | $10.37 | 115135 |
| 2025-11-21 | 10.51 | $10.33 | 84246 |
| 2025-11-20 | 10.52 | $10.31 | 59342 |
| 2025-11-19 | 10.53 | $10.40 | 60000 |
| 2025-11-18 | 10.54 | $10.44 | 75200 |
| 2025-11-17 | 10.54 | $10.44 | 70204 |
| 2025-11-14 | 10.55 | $10.46 | 63337 |
| 2025-11-13 | 10.55 | $10.54 | 82400 |
| 2025-11-12 | 10.55 | $10.58 | 63147 |
| 2025-11-11 | 10.54 | $10.58 | 75100 |
| 2025-11-10 | 10.54 | $10.54 | 39100 |
| 2025-11-07 | 10.54 | $10.57 | 81500 |
| 2025-11-06 | 10.53 | $10.53 | 63100 |
| 2025-11-05 | 10.53 | $10.60 | 81817 |
| 2025-11-04 | 10.52 | $10.55 | 173616 |
| 2025-11-03 | 10.51 | $10.55 | 149000 |
| 2025-10-31 | 10.50 | $10.60 | 72700 |
| 2025-10-30 | 10.49 | $10.56 | 110732 |
| 2025-10-29 | 10.48 | $10.54 | 135843 |
| 2025-10-28 | 10.48 | $10.59 | 172709 |
| 2025-10-27 | 10.47 | $10.56 | 157900 |
| 2025-10-24 | 10.46 | $10.53 | 102000 |
| 2025-10-23 | 10.45 | $10.53 | 94830 |
| 2025-10-22 | 10.44 | $10.52 | 68700 |
| 2025-10-21 | 10.44 | $10.51 | 49913 |
| 2025-10-20 | 10.43 | $10.52 | 121800 |
| 2025-10-17 | 10.43 | $10.44 | 86900 |
| 2025-10-16 | 10.42 | $10.52 | 63400 |
| 2025-10-15 | 10.42 | $10.50 | 52232 |
| 2025-10-14 | 10.41 | $10.57 | 95800 |
| 2025-10-13 | 10.41 | $10.50 | 66300 |
| 2025-10-10 | 10.40 | $10.47 | 119532 |
| 2025-10-09 | 10.40 | $10.42 | 120223 |
| 2025-10-08 | 10.40 | $10.44 | 118000 |
| 2025-10-07 | 10.39 | $10.35 | 104400 |
| 2025-10-06 | 10.39 | $10.37 | 108200 |
| 2025-10-03 | 10.38 | $10.31 | 138600 |
| 2025-10-02 | 10.36 | $10.40 | 272736 |
| 2025-10-01 | 10.34 | $10.46 | 74700 |
| 2025-09-30 | 10.31 | $10.45 | 69700 |
| 2025-09-29 | 10.29 | $10.37 | 85500 |
| 2025-09-26 | 10.27 | $10.34 | 62700 |
| 2025-09-25 | 10.24 | $10.38 | 69730 |
| 2025-09-24 | 10.21 | $10.38 | 58400 |
| 2025-09-23 | 10.19 | $10.43 | 35500 |
| 2025-09-22 | 10.16 | $10.40 | 138134 |
| 2025-09-19 | 10.13 | $10.41 | 74700 |
| 2025-09-18 | 10.10 | $10.38 | 389400 |
| 2025-09-17 | 10.07 | $10.44 | 222700 |
| 2025-09-16 | 10.04 | $10.43 | 109800 |
| 2025-09-15 | 10.01 | $10.41 | 76800 |
| 2025-09-12 | 9.99 | $10.44 | 65407 |
| 2025-09-11 | 9.96 | $10.36 | 101500 |
| 2025-09-10 | 9.94 | $10.32 | 158800 |
| 2025-09-09 | 9.92 | $10.23 | 186233 |
| 2025-09-08 | 9.91 | $10.22 | 108205 |
| 2025-09-05 | 9.89 | $10.02 | 167300 |
| 2025-09-04 | 9.89 | $9.94 | 84136 |
| 2025-09-03 | 9.89 | $9.93 | 105610 |
| 2025-09-02 | 9.89 | $9.90 | 76040 |
| 2025-08-29 | 9.90 | $9.96 | 68100 |
| 2025-08-28 | 9.89 | $9.85 | 44500 |
| 2025-08-27 | 9.89 | $9.82 | 115300 |
| 2025-08-26 | 9.89 | $9.83 | 99500 |
| 2025-08-25 | 9.88 | $9.83 | 81000 |
| 2025-08-22 | 9.88 | $9.85 | 88603 |
| 2025-08-21 | 9.87 | $9.78 | 86642 |
| 2025-08-20 | 9.87 | $9.81 | 103300 |
| 2025-08-19 | 9.87 | $9.84 | 85937 |
| 2025-08-18 | 9.86 | $9.86 | 38200 |
| 2025-08-15 | 9.85 | $9.92 | 73619 |
| 2025-08-14 | 9.84 | $9.96 | 143100 |
| 2025-08-13 | 9.83 | $9.97 | 38925 |
| 2025-08-12 | 9.82 | $9.96 | 99635 |
| 2025-08-11 | 9.82 | $9.93 | 96202 |
| 2025-08-08 | 9.82 | $9.92 | 48804 |
| 2025-08-07 | 9.82 | $9.96 | 198600 |
| 2025-08-06 | 9.82 | $9.96 | 64400 |
| 2025-08-05 | 9.82 | $9.97 | 79508 |
| 2025-08-04 | 9.82 | $9.92 | 65311 |
| 2025-08-01 | 9.83 | $9.91 | 104333 |
| 2025-07-31 | 9.83 | $9.82 | 106341 |
| 2025-07-30 | 9.85 | $9.76 | 70500 |
| 2025-07-29 | 9.86 | $9.74 | 70700 |
| 2025-07-28 | 9.87 | $9.71 | 63600 |
| 2025-07-25 | 9.88 | $9.73 | 65000 |
| 2025-07-24 | 9.89 | $9.74 | 130423 |
| 2025-07-23 | 9.90 | $9.72 | 164615 |
| 2025-07-22 | 9.90 | $9.73 | 92300 |
| 2025-07-21 | 9.91 | $9.66 | 208800 |
| 2025-07-18 | 9.92 | $9.69 | 87333 |
| 2025-07-17 | 9.93 | $9.79 | 52046 |
| 2025-07-16 | 9.94 | $9.83 | 70906 |
| 2025-07-15 | 9.94 | $9.91 | 39337 |
| 2025-07-14 | 9.94 | $9.95 | 189027 |
| 2025-07-11 | 9.94 | $9.96 | 31300 |
| 2025-07-10 | 9.94 | $9.97 | 109111 |
| 2025-07-09 | 9.93 | $9.96 | 74335 |
| 2025-07-08 | 9.93 | $9.96 | 44600 |
| 2025-07-07 | 9.92 | $9.96 | 99832 |
| 2025-07-03 | 9.92 | $10.06 | 33200 |
| 2025-07-02 | 9.91 | $10.09 | 78020 |
| 2025-07-01 | 9.90 | $10.03 | 102336 |
| 2025-06-30 | 9.90 | $10.04 | 206100 |
| 2025-06-27 | 9.90 | $9.88 | 105705 |
| 2025-06-26 | 9.90 | $9.90 | 128911 |
| 2025-06-25 | 9.90 | $9.83 | 102320 |
| 2025-06-24 | 9.91 | $9.88 | 165400 |
| 2025-06-23 | 9.90 | $9.83 | 224200 |
| 2025-06-20 | 9.91 | $9.88 | 65000 |
| 2025-06-18 | 9.91 | $9.90 | 49600 |
| 2025-06-17 | 9.91 | $9.90 | 67411 |
| 2025-06-16 | 9.92 | $9.92 | 86300 |
| 2025-06-13 | 9.93 | $9.88 | 114734 |
| 2025-06-12 | 9.94 | $9.97 | 124700 |
| 2025-06-11 | 9.95 | $9.92 | 116700 |
| 2025-06-10 | 9.96 | $9.89 | 102449 |
| 2025-06-09 | 9.97 | $9.86 | 72100 |
| 2025-06-06 | 9.99 | $9.83 | 88600 |
| 2025-06-05 | 10.00 | $9.89 | 170917 |
| 2025-06-04 | 10.01 | $9.88 | 159900 |
| 2025-06-03 | 10.02 | $9.90 | 130000 |
| 2025-06-02 | 10.03 | $9.96 | 113700 |
| 2025-05-30 | 10.04 | $10.01 | 123300 |
| 2025-05-29 | 10.04 | $9.94 | 85600 |
| 2025-05-28 | 10.05 | $9.89 | 166016 |
| 2025-05-27 | 10.05 | $9.97 | 60046 |
| 2025-05-23 | 10.05 | $9.87 | 110900 |
| 2025-05-22 | 10.06 | $9.90 | 80000 |
| 2025-05-21 | 10.06 | $9.83 | 170800 |
| 2025-05-20 | 10.06 | $10.02 | 89200 |
| 2025-05-19 | 10.04 | $10.05 | 97904 |
| 2025-05-16 | 10.02 | $10.08 | 91100 |
| 2025-05-15 | 10.01 | $10.12 | 145500 |
| 2025-05-14 | 10.00 | $10.09 | 102100 |
| 2025-05-13 | 9.99 | $10.16 | 63600 |
| 2025-05-12 | 9.97 | $10.19 | 57800 |
| 2025-05-09 | 9.95 | $10.16 | 78432 |
| 2025-05-08 | 9.92 | $10.13 | 65600 |
| 2025-05-07 | 9.91 | $10.11 | 88032 |
| 2025-05-06 | 9.90 | $10.10 | 51300 |
| 2025-05-05 | 9.90 | $10.05 | 88415 |
| 2025-05-02 | 9.92 | $10.09 | 120703 |
| 2025-05-01 | 9.94 | $10.10 | 123818 |
| 2025-04-30 | 9.96 | $10.07 | 106500 |
| 2025-04-29 | 9.99 | $9.96 | 202000 |
| 2025-04-28 | 10.01 | $9.95 | 126200 |
| 2025-04-25 | 10.03 | $9.99 | 117708 |
| 2025-04-24 | 10.05 | $9.94 | 121246 |
| 2025-04-23 | 10.08 | $9.80 | 160824 |
| 2025-04-22 | 10.11 | $9.72 | 138622 |
| 2025-04-21 | 10.16 | $9.61 | 269400 |
| 2025-04-17 | 10.21 | $9.84 | 74842 |
| 2025-04-16 | 10.24 | $9.85 | 255400 |
| 2025-04-15 | 10.27 | $9.90 | 68100 |
| 2025-04-14 | 10.29 | $9.85 | 218300 |
| 2025-04-11 | 10.32 | $9.79 | 151420 |
| 2025-04-10 | 10.35 | $9.64 | 253800 |
| 2025-04-09 | 10.39 | $9.91 | 195700 |
| 2025-04-08 | 10.43 | $9.74 | 408100 |
| 2025-04-07 | 10.47 | $10.23 | 171624 |
| 2025-04-04 | 10.49 | $10.49 | 296312 |
| 2025-04-03 | 10.50 | $10.51 | 66200 |
| 2025-04-02 | 10.51 | $10.48 | 110500 |
| 2025-04-01 | 10.52 | $10.53 | 113900 |
| 2025-03-31 | 10.53 | $10.39 | 96117 |
| 2025-03-28 | 10.55 | $10.43 | 86948 |
| 2025-03-27 | 10.57 | $10.38 | 52632 |
| 2025-03-26 | 10.59 | $10.43 | 89038 |
| 2025-03-25 | 10.61 | $10.54 | 72500 |
| 2025-03-24 | 10.62 | $10.68 | 195000 |
| 2025-03-21 | 10.62 | $10.56 | 85400 |
| 2025-03-20 | 10.63 | $10.49 | 137607 |
| 2025-03-19 | 10.64 | $10.37 | 78900 |
| 2025-03-18 | 10.66 | $10.41 | 93501 |
| 2025-03-17 | 10.68 | $10.41 | 65100 |
| 2025-03-14 | 10.70 | $10.39 | 89249 |
| 2025-03-13 | 10.72 | $10.46 | 121532 |
| 2025-03-12 | 10.73 | $10.61 | 41800 |
| 2025-03-11 | 10.74 | $10.63 | 76900 |
| 2025-03-10 | 10.75 | $10.62 | 63400 |
| 2025-03-07 | 10.76 | $10.63 | 65814 |
| 2025-03-06 | 10.77 | $10.75 | 99801 |
| 2025-03-05 | 10.77 | $10.77 | 110548 |
| 2025-03-04 | 10.77 | $10.71 | 98934 |
| 2025-03-03 | 10.77 | $10.80 | 62500 |
| 2025-02-28 | 10.77 | $10.82 | 79900 |
| 2025-02-27 | 10.76 | $10.75 | 69400 |
| 2025-02-26 | 10.76 | $10.78 | 80700 |
| 2025-02-25 | 10.75 | $10.77 | 95745 |
| 2025-02-24 | 10.74 | $10.70 | 80000 |
| 2025-02-21 | 10.74 | $10.75 | 62016 |
| 2025-02-20 | 10.73 | $10.73 | 61300 |
| 2025-02-19 | 10.73 | $10.78 | 93800 |
| 2025-02-18 | 10.72 | $10.76 | 66300 |
| 2025-02-14 | 10.72 | $10.83 | 67611 |
| 2025-02-13 | 10.70 | $10.72 | 51400 |
| 2025-02-12 | 10.69 | $10.73 | 105300 |
| 2025-02-11 | 10.67 | $10.79 | 42800 |
| 2025-02-10 | 10.65 | $10.79 | 59000 |
| 2025-02-07 | 10.64 | $10.82 | 51400 |
| 2025-02-06 | 10.62 | $10.83 | 107001 |
| 2025-02-05 | 10.61 | $10.81 | 76136 |
| 2025-02-04 | 10.60 | $10.75 | 92248 |
| 2025-02-03 | 10.59 | $10.75 | 73000 |
| 2025-01-31 | 10.58 | $10.71 | 58200 |
| 2025-01-30 | 10.57 | $10.68 | 78400 |
| 2025-01-29 | 10.56 | $10.64 | 84500 |
| 2025-01-28 | 10.55 | $10.66 | 87631 |
| 2025-01-27 | 10.53 | $10.64 | 78436 |
| 2025-01-24 | 10.52 | $10.67 | 47800 |
| 2025-01-23 | 10.51 | $10.60 | 125646 |
| 2025-01-22 | 10.51 | $10.65 | 79045 |
| 2025-01-21 | 10.50 | $10.65 | 50600 |
| 2025-01-17 | 10.49 | $10.58 | 88000 |
| 2025-01-16 | 10.50 | $10.55 | 71338 |
| 2025-01-15 | 10.51 | $10.49 | 59800 |
| 2025-01-14 | 10.52 | $10.42 | 73800 |
| 2025-01-13 | 10.55 | $10.40 | 100440 |
| 2025-01-10 | 10.58 | $10.42 | 35400 |
| 2025-01-08 | 10.61 | $10.53 | 97700 |
| 2025-01-07 | 10.64 | $10.58 | 101807 |
| 2025-01-06 | 10.66 | $10.55 | 141325 |
| 2025-01-03 | 10.69 | $10.63 | 35245 |
| 2025-01-02 | 10.71 | $10.57 | 79940 |
| 2024-12-31 | 10.73 | $10.51 | 340047 |
| 2024-12-30 | 10.76 | $10.42 | 322300 |
| 2024-12-27 | 10.79 | $10.38 | 153100 |
| 2024-12-26 | 10.82 | $10.43 | 299502 |
| 2024-12-24 | 10.85 | $10.44 | 137400 |
| 2024-12-23 | 10.87 | $10.42 | 228228 |
| 2024-12-20 | 10.88 | $10.48 | 160500 |
| 2024-12-19 | 10.90 | $10.49 | 257108 |
| 2024-12-18 | 10.91 | $10.60 | 191311 |
| 2024-12-17 | 10.92 | $10.64 | 301809 |
| 2024-12-16 | 10.92 | $10.75 | 150148 |
| 2024-12-13 | 10.92 | $10.80 | 211120 |
| 2024-12-12 | 10.93 | $10.97 | 144641 |
| 2024-12-11 | 10.93 | $11.04 | 104500 |
| 2024-12-10 | 10.91 | $11.00 | 132100 |
| 2024-12-09 | 10.91 | $11.00 | 82300 |
| 2024-12-06 | 10.90 | $11.08 | 131800 |
| 2024-12-05 | 10.89 | $11.06 | 148000 |
| 2024-12-04 | 10.87 | $11.08 | 107000 |
| 2024-12-03 | 10.85 | $11.09 | 126100 |
| 2024-12-02 | 10.84 | $11.06 | 152300 |
| 2024-11-29 | 10.82 | $11.08 | 47000 |
| 2024-11-27 | 10.81 | $10.97 | 158100 |
| 2024-11-26 | 10.80 | $10.89 | 136500 |
| 2024-11-25 | 10.79 | $10.84 | 219100 |
| 2024-11-22 | 10.79 | $10.74 | 125300 |
| 2024-11-21 | 10.80 | $10.72 | 120411 |
| 2024-11-20 | 10.80 | $10.75 | 193945 |
| 2024-11-19 | 10.81 | $10.75 | 112400 |
| 2024-11-18 | 10.83 | $10.75 | 138847 |
| 2024-11-15 | 10.85 | $10.79 | 90100 |
| 2024-11-14 | 10.87 | $10.93 | 80500 |
| 2024-11-13 | 10.88 | $10.88 | 98901 |
| 2024-11-12 | 10.90 | $10.80 | 82500 |
| 2024-11-11 | 10.92 | $10.91 | 96700 |
| 2024-11-08 | 10.93 | $10.86 | 111600 |
| 2024-11-07 | 10.94 | $10.77 | 163700 |
| 2024-11-06 | 10.97 | $10.68 | 205300 |
| 2024-11-05 | 10.99 | $10.79 | 88921 |
| 2024-11-04 | 11.01 | $10.80 | 99200 |
| 2024-11-01 | 11.03 | $10.75 | 151700 |
| 2024-10-31 | 11.05 | $10.84 | 117625 |
| 2024-10-30 | 11.07 | $10.76 | 219527 |
| 2024-10-29 | 11.09 | $10.72 | 146209 |
| 2024-10-28 | 11.13 | $10.82 | 113000 |
| 2024-10-25 | 11.15 | $10.88 | 79111 |
| 2024-10-24 | 11.17 | $10.80 | 130038 |
| 2024-10-23 | 11.19 | $10.92 | 121400 |
| 2024-10-22 | 11.21 | $11.08 | 87000 |
| 2024-10-21 | 11.22 | $11.17 | 55400 |
| 2024-10-18 | 11.22 | $11.23 | 60800 |
| 2024-10-17 | 11.23 | $11.20 | 50000 |
| 2024-10-16 | 11.24 | $11.19 | 138228 |
| 2024-10-15 | 11.24 | $11.15 | 112846 |
| 2024-10-14 | 11.25 | $11.19 | 113200 |
| 2024-10-11 | 11.26 | $11.15 | 101900 |
| 2024-10-10 | 11.27 | $11.18 | 131500 |
| 2024-10-09 | 11.27 | $11.19 | 170833 |
| 2024-10-08 | 11.28 | $11.13 | 90940 |
| 2024-10-07 | 11.28 | $11.16 | 86100 |
| 2024-10-04 | 11.29 | $11.17 | 121000 |
| 2024-10-03 | 11.29 | $11.23 | 145200 |
| 2024-10-02 | 11.28 | $11.31 | 180813 |
| 2024-10-01 | 11.28 | $11.36 | 250300 |
| 2024-09-30 | 11.27 | $11.26 | 83217 |
| 2024-09-27 | 11.26 | $11.26 | 62700 |
| 2024-09-26 | 11.25 | $11.29 | 100604 |
| 2024-09-25 | 11.24 | $11.29 | 62700 |
| 2024-09-24 | 11.23 | $11.28 | 57724 |
| 2024-09-23 | 11.22 | $11.27 | 75518 |
| 2024-09-20 | 11.22 | $11.34 | 20148 |
| 2024-09-19 | 11.20 | $11.34 | 72322 |
| 2024-09-18 | 11.19 | $11.30 | 76532 |
| 2024-09-17 | 11.18 | $11.28 | 41130 |
| 2024-09-16 | 11.17 | $11.31 | 89705 |
| 2024-09-13 | 11.16 | $11.35 | 128938 |
| 2024-09-12 | 11.14 | $11.36 | 99500 |
| 2024-09-11 | 11.13 | $11.30 | 50100 |
| 2024-09-10 | 11.12 | $11.22 | 66600 |
| 2024-09-09 | 11.12 | $11.19 | 78500 |
| 2024-09-06 | 11.11 | $11.16 | 121319 |
| 2024-09-05 | 11.10 | $11.19 | 61700 |
| 2024-09-04 | 11.09 | $11.20 | 86829 |
| 2024-09-03 | 11.09 | $11.13 | 134108 |
| 2024-08-30 | 11.07 | $11.12 | 41800 |
| 2024-08-29 | 11.07 | $11.13 | 72427 |
| 2024-08-28 | 11.06 | $11.07 | 64544 |
| 2024-08-27 | 11.05 | $11.13 | 64400 |
| 2024-08-26 | 11.03 | $11.10 | 49300 |
| 2024-08-23 | 11.02 | $11.09 | 45937 |
| 2024-08-22 | 11.00 | $11.02 | 103500 |
| 2024-08-21 | 10.99 | $11.13 | 80800 |
| 2024-08-20 | 10.97 | $11.10 | 37526 |
| 2024-08-19 | 10.95 | $11.08 | 67443 |
| 2024-08-16 | 10.94 | $11.11 | 107434 |
| 2024-08-15 | 10.92 | $11.06 | 77000 |
| 2024-08-14 | 10.90 | $11.15 | 107200 |
| 2024-08-13 | 10.88 | $11.11 | 106400 |
| 2024-08-12 | 10.86 | $11.06 | 98516 |
| 2024-08-09 | 10.85 | $11.03 | 102316 |
| 2024-08-08 | 10.84 | $11.02 | 71600 |
| 2024-08-07 | 10.84 | $11.04 | 92141 |
| 2024-08-06 | 10.83 | $11.02 | 82321 |
| 2024-08-05 | 10.81 | $10.92 | 133600 |
| 2024-08-02 | 10.80 | $11.02 | 109340 |
| 2024-08-01 | 10.79 | $10.95 | 122400 |
| 2024-07-31 | 10.78 | $10.86 | 83100 |
| 2024-07-30 | 10.78 | $10.80 | 97500 |
| 2024-07-29 | 10.78 | $10.80 | 83200 |
| 2024-07-26 | 10.78 | $10.80 | 84713 |
| 2024-07-25 | 10.78 | $10.75 | 67500 |
| 2024-07-24 | 10.77 | $10.72 | 85600 |
| 2024-07-23 | 10.76 | $10.78 | 35425 |
| 2024-07-22 | 10.75 | $10.71 | 82600 |
| 2024-07-19 | 10.75 | $10.71 | 45328 |
| 2024-07-18 | 10.74 | $10.72 | 86234 |
| 2024-07-17 | 10.74 | $10.75 | 90300 |
| 2024-07-16 | 10.74 | $10.80 | 100900 |
| 2024-07-15 | 10.73 | $10.80 | 98200 |
| 2024-07-12 | 10.73 | $10.91 | 68000 |
| 2024-07-11 | 10.71 | $10.89 | 60900 |
| 2024-07-10 | 10.70 | $10.80 | 81700 |
| 2024-07-09 | 10.70 | $10.77 | 83412 |
| 2024-07-08 | 10.69 | $10.75 | 78700 |
| 2024-07-05 | 10.68 | $10.79 | 28249 |
| 2024-07-03 | 10.67 | $10.77 | 31500 |
| 2024-07-02 | 10.66 | $10.75 | 148600 |
| 2024-07-01 | 10.65 | $10.81 | 136621 |
| 2024-06-28 | 10.63 | $10.81 | 108438 |
| 2024-06-27 | 10.61 | $10.73 | 136100 |
| 2024-06-26 | 10.59 | $10.60 | 64600 |
| 2024-06-25 | 10.58 | $10.62 | 89600 |
| 2024-06-24 | 10.58 | $10.60 | 79700 |
| 2024-06-21 | 10.57 | $10.55 | 136742 |
| 2024-06-20 | 10.58 | $10.60 | 141200 |
| 2024-06-18 | 10.57 | $10.69 | 101335 |
| 2024-06-17 | 10.57 | $10.67 | 51100 |
| 2024-06-14 | 10.57 | $10.66 | 78000 |
| 2024-06-13 | 10.57 | $10.75 | 50616 |
| 2024-06-12 | 10.56 | $10.68 | 140700 |
| 2024-06-11 | 10.55 | $10.69 | 57214 |
| 2024-06-10 | 10.55 | $10.66 | 71900 |
| 2024-06-07 | 10.55 | $10.61 | 91518 |
| 2024-06-06 | 10.55 | $10.60 | 79824 |
| 2024-06-05 | 10.56 | $10.60 | 106100 |
| 2024-06-04 | 10.56 | $10.53 | 72800 |
| 2024-06-03 | 10.56 | $10.48 | 101041 |
| 2024-05-31 | 10.56 | $10.43 | 103400 |
| 2024-05-30 | 10.56 | $10.39 | 100000 |
| 2024-05-29 | 10.56 | $10.38 | 43500 |
| 2024-05-28 | 10.57 | $10.47 | 107318 |
| 2024-05-24 | 10.56 | $10.57 | 50740 |
| 2024-05-23 | 10.55 | $10.48 | 69524 |
| 2024-05-22 | 10.55 | $10.56 | 96200 |
| 2024-05-21 | 10.55 | $10.58 | 72319 |
| 2024-05-20 | 10.54 | $10.62 | 43445 |
| 2024-05-17 | 10.53 | $10.62 | 105500 |
| 2024-05-16 | 10.51 | $10.62 | 110831 |
| 2024-05-15 | 10.50 | $10.60 | 105600 |
| 2024-05-14 | 10.49 | $10.57 | 64304 |
| 2024-05-13 | 10.48 | $10.64 | 93500 |
| 2024-05-10 | 10.47 | $10.62 | 51200 |
| 2024-05-09 | 10.46 | $10.67 | 43927 |
| 2024-05-08 | 10.45 | $10.67 | 75300 |
| 2024-05-07 | 10.44 | $10.64 | 67400 |
| 2024-05-06 | 10.44 | $10.61 | 73743 |
| 2024-05-03 | 10.44 | $10.53 | 87611 |
| 2024-05-02 | 10.44 | $10.42 | 44411 |
| 2024-05-01 | 10.45 | $10.42 | 104517 |
| 2024-04-30 | 10.46 | $10.39 | 58400 |
| 2024-04-29 | 10.48 | $10.41 | 35900 |
| 2024-04-26 | 10.49 | $10.41 | 26300 |
| 2024-04-25 | 10.51 | $10.39 | 35400 |
| 2024-04-24 | 10.53 | $10.48 | 82800 |
| 2024-04-23 | 10.55 | $10.46 | 84200 |
| 2024-04-22 | 10.57 | $10.38 | 115900 |
| 2024-04-19 | 10.59 | $10.35 | 42143 |
| 2024-04-18 | 10.61 | $10.38 | 28100 |
| 2024-04-17 | 10.63 | $10.38 | 56743 |
| 2024-04-16 | 10.66 | $10.36 | 89500 |
| 2024-04-15 | 10.68 | $10.35 | 95500 |
| 2024-04-12 | 10.71 | $10.45 | 52202 |
| 2024-04-11 | 10.72 | $10.52 | 84317 |
| 2024-04-10 | 10.74 | $10.50 | 54800 |
| 2024-04-09 | 10.76 | $10.63 | 63600 |
| 2024-04-08 | 10.77 | $10.63 | 99400 |
| 2024-04-05 | 10.78 | $10.58 | 61610 |
| 2024-04-04 | 10.79 | $10.58 | 69200 |
| 2024-04-03 | 10.81 | $10.60 | 122800 |
| 2024-04-02 | 10.82 | $10.68 | 125600 |
| 2024-04-01 | 10.83 | $10.68 | 113028 |
| 2024-03-28 | 10.84 | $10.86 | 136600 |
| 2024-03-27 | 10.84 | $10.81 | 93100 |
| 2024-03-26 | 10.83 | $10.80 | 56400 |
| 2024-03-25 | 10.83 | $10.79 | 67300 |
| 2024-03-22 | 10.83 | $10.82 | 109508 |
| 2024-03-21 | 10.83 | $10.79 | 76017 |
| 2024-03-20 | 10.82 | $10.85 | 81700 |
| 2024-03-19 | 10.82 | $10.88 | 67000 |
| 2024-03-18 | 10.81 | $10.88 | 125200 |
| 2024-03-15 | 10.80 | $10.81 | 69325 |
| 2024-03-14 | 10.80 | $10.75 | 133900 |
| 2024-03-13 | 10.80 | $10.85 | 67938 |
| 2024-03-12 | 10.79 | $10.84 | 119642 |
| 2024-03-11 | 10.79 | $10.86 | 49820 |
| 2024-03-08 | 10.78 | $10.85 | 177300 |
| 2024-03-07 | 10.78 | $10.88 | 47100 |
| 2024-03-06 | 10.77 | $10.88 | 42213 |
| 2024-03-05 | 10.76 | $10.87 | 68900 |
| 2024-03-04 | 10.75 | $10.84 | 88926 |
| 2024-03-01 | 10.75 | $10.85 | 107648 |
| 2024-02-29 | 10.74 | $10.81 | 70500 |
| 2024-02-28 | 10.74 | $10.75 | 104300 |
| 2024-02-27 | 10.73 | $10.73 | 112300 |
| 2024-02-26 | 10.72 | $10.75 | 136900 |
| 2024-02-23 | 10.71 | $10.79 | 42326 |
| 2024-02-22 | 10.69 | $10.74 | 83829 |
| 2024-02-21 | 10.68 | $10.71 | 136800 |
| 2024-02-20 | 10.66 | $10.73 | 125400 |
| 2024-02-16 | 10.65 | $10.77 | 80800 |
| 2024-02-15 | 10.63 | $10.78 | 58600 |
| 2024-02-14 | 10.61 | $10.72 | 90144 |
| 2024-02-13 | 10.60 | $10.69 | 149200 |
| 2024-02-12 | 10.59 | $10.81 | 106748 |
| 2024-02-09 | 10.58 | $10.74 | 139236 |
| 2024-02-08 | 10.58 | $10.71 | 95045 |
| 2024-02-07 | 10.58 | $10.71 | 76008 |
| 2024-02-06 | 10.58 | $10.75 | 93533 |
| 2024-02-05 | 10.59 | $10.67 | 122745 |
| 2024-02-02 | 10.59 | $10.72 | 155100 |
| 2024-02-01 | 10.60 | $10.81 | 93331 |
| 2024-01-31 | 10.59 | $10.66 | 84223 |
| 2024-01-30 | 10.60 | $10.58 | 61949 |
| 2024-01-29 | 10.61 | $10.58 | 105000 |
| 2024-01-26 | 10.61 | $10.47 | 193506 |
| 2024-01-25 | 10.62 | $10.53 | 46116 |
| 2024-01-24 | 10.63 | $10.44 | 119236 |
| 2024-01-23 | 10.65 | $10.41 | 121000 |
| 2024-01-22 | 10.66 | $10.46 | 191100 |
| 2024-01-19 | 10.67 | $10.40 | 114600 |
| 2024-01-18 | 10.69 | $10.37 | 96720 |
| 2024-01-17 | 10.70 | $10.41 | 297400 |
| 2024-01-16 | 10.72 | $10.53 | 97501 |
| 2024-01-12 | 10.73 | $10.65 | 135346 |
| 2024-01-11 | 10.73 | $10.67 | 66700 |
| 2024-01-10 | 10.72 | $10.71 | 121800 |
| 2024-01-09 | 10.70 | $10.78 | 66500 |
| 2024-01-08 | 10.69 | $10.89 | 116400 |
| 2024-01-05 | 10.67 | $10.76 | 97100 |
| 2024-01-04 | 10.65 | $10.79 | 92922 |
| 2024-01-03 | 10.63 | $10.80 | 146824 |
| 2024-01-02 | 10.61 | $10.79 | 137723 |
| 2023-12-29 | 10.60 | $10.68 | 207000 |
| 2023-12-28 | 10.57 | $10.64 | 150020 |
| 2023-12-27 | 10.55 | $10.74 | 167100 |
| 2023-12-26 | 10.52 | $10.71 | 104800 |
| 2023-12-22 | 10.49 | $10.71 | 218637 |
| 2023-12-21 | 10.46 | $10.70 | 229400 |
| 2023-12-20 | 10.43 | $10.67 | 206309 |
| 2023-12-19 | 10.41 | $10.75 | 157037 |
| 2023-12-18 | 10.37 | $10.69 | 185530 |
| 2023-12-15 | 10.34 | $10.79 | 186135 |
| 2023-12-14 | 10.30 | $10.69 | 98100 |
| 2023-12-13 | 10.25 | $10.55 | 125449 |
| 2023-12-12 | 10.21 | $10.48 | 178800 |
| 2023-12-11 | 10.16 | $10.46 | 111000 |
| 2023-12-08 | 10.12 | $10.46 | 104839 |
| 2023-12-07 | 10.07 | $10.50 | 130700 |
| 2023-12-06 | 10.03 | $10.43 | 70615 |
| 2023-12-05 | 9.98 | $10.42 | 76200 |
| 2023-12-04 | 9.93 | $10.41 | 132500 |
| 2023-12-01 | 9.88 | $10.44 | 133400 |
| 2023-11-30 | 9.82 | $10.22 | 200900 |
| 2023-11-29 | 9.76 | $10.25 | 101012 |
| 2023-11-28 | 9.69 | $10.14 | 98913 |
| 2023-11-27 | 9.63 | $10.09 | 209200 |
| 2023-11-24 | 9.57 | $10.12 | 193919 |
| 2023-11-22 | 9.50 | $10.11 | 94334 |
| 2023-11-21 | 9.44 | $10.11 | 213600 |
| 2023-11-20 | 9.38 | $10.10 | 122200 |
| 2023-11-17 | 9.32 | $10.00 | 199400 |
| 2023-11-16 | 9.27 | $9.97 | 196803 |
| 2023-11-15 | 9.22 | $9.76 | 133800 |
| 2023-11-14 | 9.18 | $9.68 | 74800 |
| 2023-11-13 | 9.15 | $9.56 | 233700 |
| 2023-11-10 | 9.13 | $9.56 | 83927 |
| 2023-11-09 | 9.12 | $9.58 | 236900 |
| 2023-11-08 | 9.11 | $9.58 | 180418 |
| 2023-11-07 | 9.09 | $9.50 | 116500 |
| 2023-11-06 | 9.08 | $9.35 | 347500 |
| 2023-11-03 | 9.07 | $9.40 | 171327 |
| 2023-11-02 | 9.06 | $9.23 | 165200 |
| 2023-11-01 | 9.06 | $9.08 | 168900 |
| 2023-10-31 | 9.07 | $8.91 | 121200 |
| 2023-10-30 | 9.09 | $8.89 | 121300 |
| 2023-10-27 | 9.10 | $8.83 | 173321 |
| 2023-10-26 | 9.12 | $8.84 | 73413 |
| 2023-10-25 | 9.13 | $8.81 | 147100 |
| 2023-10-24 | 9.15 | $8.96 | 83234 |
| 2023-10-23 | 9.17 | $8.88 | 168844 |
| 2023-10-20 | 9.20 | $8.96 | 126334 |
| 2023-10-19 | 9.24 | $8.95 | 158211 |
| 2023-10-18 | 9.27 | $9.03 | 83700 |
| 2023-10-17 | 9.31 | $9.08 | 226700 |
| 2023-10-16 | 9.35 | $9.22 | 73610 |
| 2023-10-13 | 9.37 | $9.31 | 60900 |
| 2023-10-12 | 9.39 | $9.31 | 80000 |
| 2023-10-11 | 9.42 | $9.34 | 87000 |
| 2023-10-10 | 9.44 | $9.25 | 78612 |
| 2023-10-09 | 9.47 | $9.20 | 88400 |
| 2023-10-06 | 9.50 | $9.17 | 121400 |
| 2023-10-05 | 9.54 | $9.22 | 80200 |
| 2023-10-04 | 9.57 | $9.24 | 122044 |
| 2023-10-03 | 9.61 | $9.22 | 144200 |
| 2023-10-02 | 9.65 | $9.24 | 228636 |
| 2023-09-29 | 9.68 | $9.14 | 219849 |
| 2023-09-28 | 9.73 | $9.14 | 194033 |
| 2023-09-27 | 9.77 | $9.23 | 203630 |
| 2023-09-26 | 9.81 | $9.34 | 152300 |
| 2023-09-25 | 9.84 | $9.49 | 95300 |
| 2023-09-22 | 9.86 | $9.65 | 124700 |
| 2023-09-21 | 9.87 | $9.67 | 102423 |
| 2023-09-20 | 9.89 | $9.76 | 96915 |
| 2023-09-19 | 9.90 | $9.77 | 96100 |
| 2023-09-18 | 9.90 | $9.74 | 182700 |
| 2023-09-15 | 9.92 | $9.76 | 151835 |
| 2023-09-14 | 9.93 | $9.77 | 201900 |
| 2023-09-13 | 9.94 | $9.82 | 73900 |
| 2023-09-12 | 9.96 | $9.83 | 171022 |
| 2023-09-11 | 9.97 | $9.86 | 69600 |
| 2023-09-08 | 9.99 | $9.88 | 515400 |
| 2023-09-07 | 10.00 | $9.91 | 103948 |
| 2023-09-06 | 10.01 | $9.94 | 54100 |
| 2023-09-05 | 10.02 | $9.97 | 94700 |
| 2023-09-01 | 10.03 | $10.01 | 68018 |
| 2023-08-31 | 10.04 | $10.03 | 91507 |
| 2023-08-30 | 10.05 | $10.03 | 78845 |
| 2023-08-29 | 10.06 | $9.95 | 64803 |
| 2023-08-28 | 10.09 | $9.88 | 90900 |
| 2023-08-25 | 10.12 | $9.90 | 68630 |
| 2023-08-24 | 10.14 | $9.95 | 72721 |
| 2023-08-23 | 10.17 | $9.99 | 61400 |
| 2023-08-22 | 10.19 | $9.92 | 122700 |
| 2023-08-21 | 10.22 | $9.95 | 102036 |
| 2023-08-18 | 10.25 | $9.96 | 120714 |
| 2023-08-17 | 10.28 | $10.01 | 97800 |
| 2023-08-16 | 10.30 | $10.05 | 122141 |
| 2023-08-15 | 10.32 | $10.11 | 90512 |
| 2023-08-14 | 10.34 | $10.13 | 94423 |
| 2023-08-11 | 10.35 | $10.18 | 79800 |
| 2023-08-10 | 10.36 | $10.17 | 79647 |
| 2023-08-09 | 10.37 | $10.15 | 71500 |
| 2023-08-08 | 10.38 | $10.15 | 92700 |
| 2023-08-07 | 10.40 | $10.12 | 72923 |
| 2023-08-04 | 10.41 | $10.17 | 123244 |
| 2023-08-03 | 10.41 | $10.16 | 163300 |
| 2023-08-02 | 10.42 | $10.35 | 171202 |
| 2023-08-01 | 10.42 | $10.44 | 175407 |
| 2023-07-31 | 10.42 | $10.45 | 125500 |
| 2023-07-28 | 10.42 | $10.45 | 101100 |
| 2023-07-27 | 10.42 | $10.41 | 128000 |
| 2023-07-26 | 10.42 | $10.54 | 59214 |
| 2023-07-25 | 10.41 | $10.49 | 50945 |
| 2023-07-24 | 10.40 | $10.52 | 127431 |
| 2023-07-21 | 10.39 | $10.48 | 74700 |
| 2023-07-20 | 10.38 | $10.45 | 82300 |
| 2023-07-19 | 10.37 | $10.48 | 68210 |
| 2023-07-18 | 10.36 | $10.43 | 50400 |
| 2023-07-17 | 10.35 | $10.39 | 131244 |
| 2023-07-14 | 10.35 | $10.38 | 156300 |
| 2023-07-13 | 10.34 | $10.41 | 90100 |
| 2023-07-12 | 10.33 | $10.42 | 95300 |
| 2023-07-11 | 10.32 | $10.36 | 61115 |
| 2023-07-10 | 10.32 | $10.33 | 109306 |
| 2023-07-07 | 10.31 | $10.30 | 116600 |
| 2023-07-06 | 10.31 | $10.30 | 73700 |
| 2023-07-05 | 10.30 | $10.40 | 59433 |
| 2023-07-03 | 10.29 | $10.46 | 88300 |
| 2023-06-30 | 10.27 | $10.41 | 170700 |
| 2023-06-29 | 10.26 | $10.36 | 98200 |
| 2023-06-28 | 10.24 | $10.44 | 86400 |
| 2023-06-27 | 10.22 | $10.35 | 128800 |
| 2023-06-26 | 10.21 | $10.32 | 76200 |
| 2023-06-23 | 10.19 | $10.31 | 148800 |
| 2023-06-22 | 10.17 | $10.28 | 78218 |
| 2023-06-21 | 10.16 | $10.30 | 53113 |
| 2023-06-20 | 10.15 | $10.27 | 72200 |
| 2023-06-16 | 10.14 | $10.24 | 68100 |
| 2023-06-15 | 10.14 | $10.27 | 70100 |
| 2023-06-14 | 10.14 | $10.21 | 105300 |
| 2023-06-13 | 10.15 | $10.28 | 87536 |
| 2023-06-12 | 10.15 | $10.26 | 90400 |
| 2023-06-09 | 10.15 | $10.29 | 91228 |
| 2023-06-08 | 10.15 | $10.23 | 73919 |
| 2023-06-07 | 10.15 | $10.18 | 162000 |
| 2023-06-06 | 10.16 | $10.18 | 159713 |
| 2023-06-05 | 10.17 | $10.15 | 70444 |
| 2023-06-02 | 10.18 | $10.07 | 107846 |
| 2023-06-01 | 10.20 | $10.14 | 92835 |
| 2023-05-31 | 10.21 | $10.11 | 62733 |
| 2023-05-30 | 10.22 | $10.04 | 72800 |
| 2023-05-26 | 10.24 | $10.00 | 61249 |
| 2023-05-25 | 10.26 | $10.01 | 61908 |
| 2023-05-24 | 10.28 | $9.96 | 68115 |
| 2023-05-23 | 10.31 | $10.06 | 124600 |
| 2023-05-22 | 10.32 | $10.08 | 75700 |
| 2023-05-19 | 10.34 | $10.12 | 139400 |
| 2023-05-18 | 10.35 | $10.20 | 100500 |
| 2023-05-17 | 10.36 | $10.30 | 131212 |
| 2023-05-16 | 10.37 | $10.28 | 128916 |
| 2023-05-15 | 10.38 | $10.26 | 107438 |
| 2023-05-12 | 10.39 | $10.26 | 91000 |
| 2023-05-11 | 10.41 | $10.34 | 77800 |
| 2023-05-10 | 10.43 | $10.35 | 157100 |
| 2023-05-09 | 10.44 | $10.31 | 113400 |
| 2023-05-08 | 10.46 | $10.31 | 143229 |
| 2023-05-05 | 10.47 | $10.44 | 136500 |
| 2023-05-04 | 10.48 | $10.35 | 81800 |
| 2023-05-03 | 10.50 | $10.35 | 45101 |
| 2023-05-02 | 10.51 | $10.37 | 66028 |
| 2023-05-01 | 10.52 | $10.35 | 93500 |
| 2023-04-28 | 10.54 | $10.52 | 54400 |
| 2023-04-27 | 10.54 | $10.46 | 76500 |
| 2023-04-26 | 10.54 | $10.46 | 89918 |
| 2023-04-25 | 10.54 | $10.37 | 65000 |
| 2023-04-24 | 10.54 | $10.39 | 56700 |
| 2023-04-21 | 10.54 | $10.37 | 66500 |
| 2023-04-20 | 10.54 | $10.41 | 80700 |
| 2023-04-19 | 10.54 | $10.36 | 66330 |
| 2023-04-18 | 10.54 | $10.48 | 71800 |
| 2023-04-17 | 10.54 | $10.61 | 107343 |
| 2023-04-14 | 10.53 | $10.64 | 79000 |
| 2023-04-13 | 10.53 | $10.65 | 121600 |
| 2023-04-12 | 10.52 | $10.68 | 73700 |
| 2023-04-11 | 10.50 | $10.64 | 71200 |
| 2023-04-10 | 10.50 | $10.58 | 57301 |
| 2023-04-06 | 10.49 | $10.65 | 148223 |
| 2023-04-05 | 10.48 | $10.60 | 122602 |
| 2023-04-04 | 10.47 | $10.52 | 131048 |
| 2023-04-03 | 10.46 | $10.64 | 70900 |
| 2023-03-31 | 10.44 | $10.73 | 85147 |
| 2023-03-30 | 10.42 | $10.57 | 71816 |
| 2023-03-29 | 10.41 | $10.44 | 49900 |
| 2023-03-28 | 10.41 | $10.47 | 100148 |
| 2023-03-27 | 10.41 | $10.39 | 113109 |
| 2023-03-24 | 10.41 | $10.37 | 101000 |
| 2023-03-23 | 10.42 | $10.38 | 68900 |
| 2023-03-22 | 10.42 | $10.42 | 63700 |
| 2023-03-21 | 10.42 | $10.38 | 59433 |
| 2023-03-20 | 10.42 | $10.44 | 67344 |
| 2023-03-17 | 10.42 | $10.48 | 56319 |
| 2023-03-16 | 10.43 | $10.47 | 111638 |
| 2023-03-15 | 10.44 | $10.45 | 47341 |
| 2023-03-14 | 10.46 | $10.43 | 133700 |
| 2023-03-13 | 10.49 | $10.56 | 112523 |
| 2023-03-10 | 10.51 | $10.47 | 93245 |
| 2023-03-09 | 10.53 | $10.44 | 185533 |
| 2023-03-08 | 10.56 | $10.35 | 47200 |
| 2023-03-07 | 10.59 | $10.30 | 161541 |
| 2023-03-06 | 10.62 | $10.34 | 116727 |
| 2023-03-03 | 10.66 | $10.32 | 101321 |
| 2023-03-02 | 10.69 | $10.25 | 603744 |
| 2023-03-01 | 10.73 | $10.43 | 47711 |
| 2023-02-28 | 10.76 | $10.49 | 63244 |
| 2023-02-27 | 10.79 | $10.48 | 68334 |
| 2023-02-24 | 10.81 | $10.45 | 135411 |
| 2023-02-23 | 10.83 | $10.49 | 106000 |
| 2023-02-22 | 10.85 | $10.40 | 30400 |
| 2023-02-21 | 10.88 | $10.38 | 96144 |
| 2023-02-17 | 10.92 | $10.49 | 57723 |
| 2023-02-16 | 10.95 | $10.58 | 52645 |
| 2023-02-15 | 10.97 | $10.77 | 62300 |
| 2023-02-14 | 10.98 | $10.84 | 99900 |
| 2023-02-13 | 10.98 | $10.98 | 101947 |
| 2023-02-10 | 10.97 | $10.90 | 70000 |
| 2023-02-09 | 10.97 | $10.95 | 53926 |
| 2023-02-08 | 10.95 | $11.05 | 55300 |
| 2023-02-07 | 10.93 | $10.98 | 99100 |
| 2023-02-06 | 10.92 | $10.91 | 125349 |
| 2023-02-03 | 10.91 | $10.99 | 128700 |
| 2023-02-02 | 10.88 | $11.06 | 184000 |
| 2023-02-01 | 10.86 | $11.06 | 288843 |
| 2023-01-31 | 10.83 | $10.99 | 107441 |
| 2023-01-30 | 10.80 | $10.96 | 77633 |
| 2023-01-27 | 10.77 | $10.94 | 121706 |
| 2023-01-26 | 10.74 | $10.93 | 150500 |
| 2023-01-25 | 10.71 | $10.88 | 172100 |
| 2023-01-24 | 10.68 | $11.00 | 54322 |
| 2023-01-23 | 10.65 | $11.09 | 84900 |
| 2023-01-20 | 10.61 | $11.09 | 138424 |
| 2023-01-19 | 10.58 | $11.03 | 188501 |
| 2023-01-18 | 10.54 | $10.94 | 203621 |
| 2023-01-17 | 10.52 | $10.82 | 119300 |
| 2023-01-13 | 10.50 | $10.79 | 88423 |
| 2023-01-12 | 10.50 | $10.85 | 110726 |
| 2023-01-11 | 10.48 | $10.71 | 84000 |
| 2023-01-10 | 10.47 | $10.65 | 84137 |
| 2023-01-09 | 10.47 | $10.73 | 91645 |
| 2023-01-06 | 10.46 | $10.62 | 113616 |
| 2023-01-05 | 10.46 | $10.54 | 71639 |
| 2023-01-04 | 10.46 | $10.55 | 83600 |
| 2023-01-03 | 10.46 | $10.45 | 104011 |
| 2022-12-30 | 10.47 | $10.33 | 425400 |
| 2022-12-29 | 10.49 | $10.46 | 253200 |
| 2022-12-28 | 10.50 | $10.30 | 328223 |
| 2022-12-27 | 10.52 | $10.28 | 402500 |
| 2022-12-23 | 10.53 | $10.32 | 162500 |
| 2022-12-22 | 10.54 | $10.35 | 187845 |
| 2022-12-21 | 10.55 | $10.39 | 355329 |
| 2022-12-20 | 10.56 | $10.40 | 529834 |
| 2022-12-19 | 10.56 | $10.41 | 341618 |
| 2022-12-16 | 10.56 | $10.44 | 301000 |
| 2022-12-15 | 10.55 | $10.52 | 338200 |
| 2022-12-14 | 10.53 | $10.62 | 219824 |
| 2022-12-13 | 10.49 | $10.58 | 191200 |
| 2022-12-12 | 10.45 | $10.54 | 276116 |
| 2022-12-09 | 10.42 | $10.48 | 141725 |
| 2022-12-08 | 10.39 | $10.55 | 174500 |
| 2022-12-07 | 10.34 | $10.60 | 247500 |
| 2022-12-06 | 10.29 | $10.62 | 127000 |
| 2022-12-05 | 10.24 | $10.59 | 218600 |
| 2022-12-02 | 10.19 | $10.60 | 163800 |
| 2022-12-01 | 10.14 | $10.68 | 195300 |
| 2022-11-30 | 10.08 | $10.78 | 158800 |
| 2022-11-29 | 10.02 | $10.59 | 325513 |
| 2022-11-28 | 9.96 | $10.57 | 192036 |
| 2022-11-25 | 9.91 | $10.52 | 53800 |
| 2022-11-23 | 9.85 | $10.58 | 114200 |
| 2022-11-22 | 9.80 | $10.58 | 266900 |
| 2022-11-21 | 9.75 | $10.41 | 349200 |
| 2022-11-18 | 9.71 | $10.32 | 207541 |
| 2022-11-17 | 9.68 | $10.28 | 313300 |
| 2022-11-16 | 9.66 | $10.06 | 242219 |
| 2022-11-15 | 9.66 | $9.93 | 255100 |
| 2022-11-14 | 9.66 | $9.78 | 123900 |
| 2022-11-11 | 9.67 | $9.92 | 219016 |
| 2022-11-10 | 9.67 | $9.88 | 166500 |
| 2022-11-09 | 9.68 | $9.57 | 166700 |
| 2022-11-08 | 9.70 | $9.61 | 101520 |
| 2022-11-07 | 9.72 | $9.60 | 188700 |
| 2022-11-04 | 9.74 | $9.60 | 169300 |
| 2022-11-03 | 9.77 | $9.49 | 130200 |
| 2022-11-02 | 9.80 | $9.53 | 182204 |
| 2022-11-01 | 9.82 | $9.53 | 186200 |
| 2022-10-31 | 9.85 | $9.44 | 236600 |
| 2022-10-28 | 9.88 | $9.49 | 205029 |
| 2022-10-27 | 9.91 | $9.43 | 133000 |
| 2022-10-26 | 9.94 | $9.58 | 262800 |
| 2022-10-25 | 9.97 | $9.58 | 128632 |
| 2022-10-24 | 9.99 | $9.59 | 246700 |
| 2022-10-21 | 10.01 | $9.80 | 132800 |
| 2022-10-20 | 10.02 | $9.87 | 148300 |
| 2022-10-19 | 10.04 | $9.88 | 168529 |
| 2022-10-18 | 10.07 | $9.98 | 153400 |
| 2022-10-17 | 10.08 | $9.95 | 172915 |
| 2022-10-14 | 10.11 | $9.98 | 168700 |
| 2022-10-13 | 10.13 | $10.02 | 135123 |
| 2022-10-12 | 10.16 | $10.03 | 96621 |
| 2022-10-11 | 10.19 | $10.03 | 87216 |
| 2022-10-10 | 10.23 | $10.04 | 90600 |
| 2022-10-07 | 10.27 | $10.08 | 103637 |
| 2022-10-06 | 10.31 | $10.07 | 211012 |
| 2022-10-05 | 10.35 | $10.04 | 185100 |
| 2022-10-04 | 10.40 | $10.11 | 256739 |
| 2022-10-03 | 10.44 | $10.10 | 99145 |
| 2022-09-30 | 10.48 | $10.00 | 159700 |
| 2022-09-29 | 10.53 | $10.01 | 104615 |
| 2022-09-28 | 10.58 | $10.14 | 131417 |
| 2022-09-27 | 10.63 | $10.03 | 169617 |
| 2022-09-26 | 10.70 | $10.01 | 94600 |
| 2022-09-23 | 10.76 | $10.12 | 150121 |
| 2022-09-22 | 10.83 | $10.27 | 128600 |
| 2022-09-21 | 10.88 | $10.32 | 96704 |
| 2022-09-20 | 10.93 | $10.32 | 168800 |
| 2022-09-19 | 10.98 | $10.43 | 125400 |
| 2022-09-16 | 11.03 | $10.50 | 129800 |
| 2022-09-15 | 11.09 | $10.54 | 219200 |
| 2022-09-14 | 11.14 | $10.68 | 91400 |
| 2022-09-13 | 11.19 | $10.76 | 94100 |
| 2022-09-12 | 11.25 | $10.81 | 179829 |
| 2022-09-09 | 11.30 | $10.88 | 181500 |
| 2022-09-08 | 11.35 | $10.96 | 184946 |
| 2022-09-07 | 11.40 | $10.98 | 145340 |
| 2022-09-06 | 11.44 | $10.95 | 162434 |
| 2022-09-02 | 11.48 | $10.92 | 122200 |
| 2022-09-01 | 11.52 | $10.93 | 216700 |
| 2022-08-31 | 11.57 | $11.10 | 146249 |
| 2022-08-30 | 11.61 | $11.16 | 129637 |
| 2022-08-29 | 11.64 | $11.32 | 272711 |
| 2022-08-26 | 11.67 | $11.34 | 60631 |
| 2022-08-25 | 11.69 | $11.34 | 50417 |
| 2022-08-24 | 11.71 | $11.33 | 86842 |
| 2022-08-23 | 11.72 | $11.36 | 86800 |
| 2022-08-22 | 11.72 | $11.32 | 85500 |
| 2022-08-19 | 11.72 | $11.46 | 48238 |
| 2022-08-18 | 11.72 | $11.64 | 106400 |
| 2022-08-17 | 11.70 | $11.61 | 167800 |
| 2022-08-16 | 11.69 | $11.66 | 167000 |
| 2022-08-15 | 11.67 | $11.86 | 149900 |
| 2022-08-12 | 11.64 | $11.90 | 140020 |
| 2022-08-11 | 11.61 | $11.95 | 137600 |
| 2022-08-10 | 11.58 | $11.88 | 91800 |
| 2022-08-09 | 11.56 | $11.74 | 203330 |
| 2022-08-08 | 11.55 | $11.80 | 73600 |
| 2022-08-05 | 11.54 | $11.76 | 68800 |
| 2022-08-04 | 11.52 | $11.92 | 226300 |
| 2022-08-03 | 11.49 | $11.86 | 94130 |
| 2022-08-02 | 11.46 | $11.82 | 78600 |
| 2022-08-01 | 11.44 | $11.82 | 194800 |
| 2022-07-29 | 11.40 | $11.77 | 115037 |
| 2022-07-28 | 11.37 | $11.76 | 292128 |
| 2022-07-27 | 11.33 | $11.54 | 130500 |
| 2022-07-26 | 11.30 | $11.40 | 61718 |
| 2022-07-25 | 11.27 | $11.32 | 95911 |
| 2022-07-22 | 11.25 | $11.36 | 131429 |
| 2022-07-21 | 11.22 | $11.30 | 91100 |
| 2022-07-20 | 11.19 | $11.36 | 60800 |
| 2022-07-19 | 11.15 | $11.29 | 87600 |
| 2022-07-18 | 11.11 | $11.27 | 82300 |
| 2022-07-15 | 11.08 | $11.29 | 141600 |
| 2022-07-14 | 11.05 | $11.32 | 60500 |
| 2022-07-13 | 11.03 | $11.47 | 80400 |
| 2022-07-12 | 11.01 | $11.55 | 58531 |
| 2022-07-11 | 11.00 | $11.56 | 108603 |
| 2022-07-08 | 11.00 | $11.46 | 127900 |
| 2022-07-07 | 11.02 | $11.30 | 131800 |
| 2022-07-06 | 11.05 | $11.30 | 78800 |
| 2022-07-05 | 11.07 | $11.30 | 152041 |
| 2022-07-01 | 11.09 | $11.14 | 154600 |
| 2022-06-30 | 11.13 | $11.05 | 166300 |
| 2022-06-29 | 11.16 | $11.06 | 191300 |
| 2022-06-28 | 11.20 | $10.88 | 201029 |
| 2022-06-27 | 11.24 | $10.82 | 165426 |
| 2022-06-24 | 11.27 | $10.86 | 144200 |
| 2022-06-23 | 11.29 | $10.76 | 132900 |
| 2022-06-22 | 11.30 | $10.69 | 174000 |
| 2022-06-21 | 11.30 | $10.58 | 78834 |
| 2022-06-17 | 11.31 | $10.58 | 154228 |
| 2022-06-16 | 11.31 | $10.57 | 191429 |
| 2022-06-15 | 11.32 | $10.79 | 139800 |
| 2022-06-14 | 11.32 | $10.84 | 220007 |
| 2022-06-13 | 11.33 | $11.08 | 142501 |
| 2022-06-10 | 11.33 | $11.42 | 121700 |
| 2022-06-09 | 11.32 | $11.60 | 85500 |
| 2022-06-08 | 11.31 | $11.80 | 90300 |
| 2022-06-07 | 11.28 | $11.80 | 51500 |
| 2022-06-06 | 11.26 | $11.75 | 103300 |
| 2022-06-03 | 11.25 | $11.73 | 96903 |
| 2022-06-02 | 11.23 | $11.86 | 93504 |
| 2022-06-01 | 11.22 | $11.79 | 111930 |
| 2022-05-31 | 11.19 | $11.74 | 237804 |
| 2022-05-27 | 11.17 | $11.76 | 158600 |
| 2022-05-26 | 11.15 | $11.49 | 345800 |
| 2022-05-25 | 11.15 | $11.21 | 284625 |
| 2022-05-24 | 11.16 | $10.90 | 196100 |
| 2022-05-23 | 11.18 | $10.76 | 116100 |
| 2022-05-20 | 11.22 | $10.70 | 121500 |
| 2022-05-19 | 11.26 | $10.65 | 110731 |
| 2022-05-18 | 11.31 | $10.63 | 197400 |
| 2022-05-17 | 11.35 | $10.95 | 126736 |
| 2022-05-16 | 11.38 | $10.95 | 234431 |
| 2022-05-13 | 11.41 | $11.05 | 99225 |
| 2022-05-12 | 11.44 | $11.33 | 114134 |
| 2022-05-11 | 11.46 | $11.27 | 106000 |
| 2022-05-10 | 11.48 | $11.30 | 98900 |
| 2022-05-09 | 11.51 | $11.39 | 68100 |
| 2022-05-06 | 11.54 | $11.49 | 127349 |
| 2022-05-05 | 11.56 | $11.46 | 133449 |
| 2022-05-04 | 11.59 | $11.50 | 162100 |
| 2022-05-03 | 11.63 | $11.35 | 170105 |
| 2022-05-02 | 11.68 | $11.31 | 88313 |
| 2022-04-29 | 11.73 | $11.36 | 124044 |
| 2022-04-28 | 11.78 | $11.44 | 148400 |
| 2022-04-27 | 11.81 | $11.32 | 159200 |
| 2022-04-26 | 11.86 | $11.41 | 166100 |
| 2022-04-25 | 11.89 | $11.47 | 230600 |
| 2022-04-22 | 11.93 | $11.53 | 198100 |
| 2022-04-21 | 11.97 | $11.60 | 206933 |
| 2022-04-20 | 12.01 | $11.59 | 126844 |
| 2022-04-19 | 12.05 | $11.46 | 205900 |
| 2022-04-18 | 12.10 | $11.58 | 230528 |
| 2022-04-14 | 12.14 | $11.62 | 204209 |
| 2022-04-13 | 12.19 | $11.70 | 178533 |
| 2022-04-12 | 12.22 | $11.80 | 189854 |
| 2022-04-11 | 12.25 | $11.81 | 229420 |
| 2022-04-08 | 12.28 | $11.95 | 71000 |
| 2022-04-07 | 12.32 | $11.99 | 81300 |
| 2022-04-06 | 12.36 | $12.10 | 144900 |
| 2022-04-05 | 12.40 | $12.24 | 169000 |
| 2022-04-04 | 12.44 | $12.34 | 168100 |
| 2022-04-01 | 12.49 | $12.26 | 281900 |
| 2022-03-31 | 12.55 | $12.32 | 197710 |
| 2022-03-30 | 12.61 | $12.19 | 245103 |
| 2022-03-29 | 12.68 | $12.17 | 298837 |
| 2022-03-28 | 12.77 | $12.11 | 209443 |
| 2022-03-25 | 12.85 | $12.22 | 246355 |
| 2022-03-24 | 12.93 | $12.36 | 164800 |
| 2022-03-23 | 12.99 | $12.42 | 89425 |
| 2022-03-22 | 13.05 | $12.36 | 126900 |
| 2022-03-21 | 13.12 | $12.38 | 189442 |
| 2022-03-18 | 13.20 | $12.51 | 95600 |
| 2022-03-17 | 13.27 | $12.51 | 422900 |
| 2022-03-16 | 13.33 | $12.37 | 199103 |
| 2022-03-15 | 13.40 | $12.35 | 221900 |
| 2022-03-14 | 13.47 | $12.47 | 218013 |
| 2022-03-11 | 13.55 | $12.76 | 88800 |
| 2022-03-10 | 13.64 | $12.82 | 180327 |
| 2022-03-09 | 13.72 | $12.91 | 179035 |
| 2022-03-08 | 13.79 | $13.02 | 242300 |
| 2022-03-07 | 13.86 | $13.20 | 184200 |
| 2022-03-04 | 13.91 | $13.50 | 113900 |
| 2022-03-03 | 13.95 | $13.59 | 160536 |
| 2022-03-02 | 14.00 | $13.66 | 240738 |
| 2022-03-01 | 14.03 | $13.90 | 90000 |
| 2022-02-28 | 14.03 | $13.77 | 90200 |
| 2022-02-25 | 14.03 | $13.70 | 122311 |
| 2022-02-24 | 14.04 | $13.65 | 71726 |
| 2022-02-23 | 14.05 | $13.65 | 76900 |
| 2022-02-22 | 14.07 | $13.70 | 99100 |
| 2022-02-18 | 14.07 | $13.89 | 101642 |
| 2022-02-17 | 14.07 | $13.88 | 84600 |
| 2022-02-16 | 14.08 | $13.79 | 196943 |
| 2022-02-15 | 14.10 | $13.70 | 258422 |
| 2022-02-14 | 14.13 | $13.83 | 143900 |
| 2022-02-11 | 14.18 | $14.08 | 191500 |
| 2022-02-10 | 14.22 | $14.51 | 106535 |
| 2022-02-09 | 14.25 | $14.55 | 79200 |
| 2022-02-08 | 14.26 | $14.31 | 101600 |
| 2022-02-07 | 14.29 | $14.43 | 160500 |
| 2022-02-04 | 14.32 | $14.12 | 174038 |
| 2022-02-03 | 14.35 | $14.30 | 147900 |
| 2022-02-02 | 14.38 | $14.49 | 167800 |
| 2022-02-01 | 14.40 | $14.33 | 205840 |
| 2022-01-31 | 14.44 | $13.97 | 156622 |
| 2022-01-28 | 14.50 | $13.79 | 75104 |
| 2022-01-27 | 14.56 | $13.79 | 115100 |
| 2022-01-26 | 14.62 | $13.87 | 183434 |
| 2022-01-25 | 14.69 | $14.00 | 145900 |
| 2022-01-24 | 14.76 | $13.82 | 276400 |
| 2022-01-21 | 14.83 | $13.90 | 228000 |
| 2022-01-20 | 14.90 | $13.98 | 180900 |
| 2022-01-19 | 14.96 | $14.18 | 213422 |
| 2022-01-18 | 15.01 | $14.43 | 174000 |
| 2022-01-14 | 15.06 | $14.84 | 116124 |
| 2022-01-13 | 15.08 | $14.84 | 90831 |
| 2022-01-12 | 15.11 | $14.97 | 79000 |
| 2022-01-11 | 15.13 | $14.87 | 61700 |
| 2022-01-10 | 15.14 | $14.92 | 82724 |
| 2022-01-07 | 15.15 | $14.97 | 121512 |
| 2022-01-06 | 15.15 | $14.81 | 118700 |
| 2022-01-05 | 15.16 | $14.84 | 144454 |
| 2022-01-04 | 15.16 | $14.94 | 151300 |
| 2022-01-03 | 15.14 | $15.01 | 132000 |
| 2021-12-31 | 15.13 | $15.14 | 60400 |
| 2021-12-30 | 15.11 | $15.07 | 73413 |
| 2021-12-29 | 15.10 | $14.99 | 180437 |
| 2021-12-28 | 15.10 | $15.31 | 77200 |
| 2021-12-27 | 15.08 | $15.32 | 57605 |
| 2021-12-23 | 15.06 | $15.31 | 78534 |
| 2021-12-22 | 15.04 | $15.32 | 95902 |
| 2021-12-21 | 15.03 | $15.17 | 119818 |
| 2021-12-20 | 15.03 | $15.16 | 114145 |
| 2021-12-17 | 15.03 | $15.33 | 55400 |
| 2021-12-16 | 15.03 | $15.36 | 84800 |
| 2021-12-15 | 15.03 | $15.38 | 136534 |
| 2021-12-14 | 15.04 | $15.34 | 81028 |
| 2021-12-13 | 15.05 | $15.13 | 189600 |
| 2021-12-10 | 15.07 | $15.04 | 94203 |
| 2021-12-09 | 15.09 | $15.00 | 67822 |
| 2021-12-08 | 15.10 | $14.97 | 106503 |
| 2021-12-07 | 15.14 | $14.84 | 128500 |
| 2021-12-06 | 15.18 | $14.63 | 237000 |
| 2021-12-03 | 15.22 | $14.71 | 251744 |
| 2021-12-02 | 15.25 | $14.77 | 202846 |
| 2021-12-01 | 15.27 | $14.92 | 162213 |
| 2021-11-30 | 15.28 | $15.02 | 173705 |
| 2021-11-29 | 15.29 | $14.90 | 100900 |
| 2021-11-26 | 15.29 | $14.86 | 130200 |
| 2021-11-24 | 15.29 | $15.01 | 146700 |
| 2021-11-23 | 15.29 | $15.09 | 126000 |
| 2021-11-22 | 15.29 | $15.16 | 43229 |
| 2021-11-19 | 15.28 | $15.19 | 54500 |
| 2021-11-18 | 15.29 | $15.22 | 66500 |
| 2021-11-17 | 15.29 | $15.41 | 38215 |
| 2021-11-16 | 15.28 | $15.52 | 52900 |
| 2021-11-15 | 15.27 | $15.57 | 58200 |
| 2021-11-12 | 15.27 | $15.48 | 46029 |
| 2021-11-11 | 15.26 | $15.50 | 70600 |
| 2021-11-10 | 15.26 | $15.31 | 83936 |
| 2021-11-09 | 15.27 | $15.60 | 169737 |
| 2021-11-08 | 15.26 | $15.65 | 78100 |
| 2021-11-05 | 15.25 | $15.49 | 75423 |
| 2021-11-04 | 15.25 | $15.25 | 72800 |
| 2021-11-03 | 15.25 | $15.24 | 75100 |
| 2021-11-02 | 15.26 | $15.19 | 59300 |
| 2021-11-01 | 15.27 | $15.06 | 122145 |
| 2021-10-29 | 15.28 | $14.98 | 119900 |
| 2021-10-28 | 15.30 | $14.91 | 148205 |
| 2021-10-27 | 15.31 | $14.94 | 99743 |
| 2021-10-26 | 15.33 | $15.08 | 109200 |
| 2021-10-25 | 15.33 | $15.10 | 58526 |
| 2021-10-22 | 15.35 | $15.21 | 33800 |
| 2021-10-21 | 15.37 | $15.27 | 30442 |
| 2021-10-20 | 15.40 | $15.32 | 55346 |
| 2021-10-19 | 15.42 | $15.31 | 32600 |
| 2021-10-18 | 15.44 | $15.41 | 42438 |
| 2021-10-15 | 15.45 | $15.47 | 34500 |
| 2021-10-14 | 15.47 | $15.46 | 92500 |
| 2021-10-13 | 15.48 | $15.52 | 42134 |
| 2021-10-12 | 15.49 | $15.38 | 27829 |
| 2021-10-11 | 15.51 | $15.38 | 22200 |
| 2021-10-08 | 15.53 | $15.42 | 30411 |
| 2021-10-07 | 15.56 | $15.37 | 42639 |
| 2021-10-06 | 15.59 | $15.38 | 52333 |
| 2021-10-05 | 15.62 | $15.36 | 63000 |
| 2021-10-04 | 15.65 | $15.42 | 116600 |
| 2021-10-01 | 15.68 | $15.27 | 56000 |
| 2021-09-30 | 15.72 | $15.14 | 71446 |
| 2021-09-29 | 15.77 | $15.26 | 57000 |
| 2021-09-28 | 15.81 | $15.21 | 156538 |
| 2021-09-27 | 15.85 | $15.48 | 78300 |
| 2021-09-24 | 15.88 | $15.64 | 32400 |
| 2021-09-23 | 15.90 | $15.73 | 32020 |
| 2021-09-22 | 15.92 | $15.76 | 31540 |
| 2021-09-21 | 15.93 | $15.75 | 45710 |
| 2021-09-20 | 15.94 | $15.68 | 72732 |
| 2021-09-17 | 15.95 | $15.79 | 63115 |
| 2021-09-16 | 15.95 | $15.71 | 55200 |
| 2021-09-15 | 15.96 | $15.72 | 47935 |
| 2021-09-14 | 15.96 | $15.70 | 57214 |
| 2021-09-13 | 15.96 | $15.84 | 46934 |
| 2021-09-10 | 15.96 | $15.95 | 46807 |
| 2021-09-09 | 15.95 | $15.95 | 34600 |
| 2021-09-08 | 15.95 | $15.94 | 73300 |
| 2021-09-07 | 15.95 | $15.99 | 27543 |
| 2021-09-03 | 15.94 | $16.02 | 26600 |
| 2021-09-02 | 15.94 | $16.12 | 64000 |
| 2021-09-01 | 15.93 | $16.14 | 50900 |
| 2021-08-31 | 15.91 | $16.10 | 58109 |
| 2021-08-30 | 15.90 | $16.06 | 53400 |
| 2021-08-27 | 15.88 | $16.03 | 51300 |
| 2021-08-26 | 15.87 | $16.04 | 44700 |
| 2021-08-25 | 15.85 | $16.02 | 44117 |
| 2021-08-24 | 15.84 | $16.02 | 50300 |
| 2021-08-23 | 15.82 | $15.89 | 46616 |
| 2021-08-20 | 15.81 | $15.89 | 73200 |
| 2021-08-19 | 15.78 | $15.85 | 49200 |
| 2021-08-18 | 15.76 | $15.86 | 64900 |
| 2021-08-17 | 15.74 | $15.83 | 79028 |
| 2021-08-16 | 15.72 | $15.65 | 77400 |
| 2021-08-13 | 15.71 | $15.76 | 70700 |
| 2021-08-12 | 15.70 | $15.88 | 77210 |
| 2021-08-11 | 15.69 | $15.93 | 115815 |
| 2021-08-10 | 15.69 | $15.87 | 44330 |
| 2021-08-09 | 15.70 | $15.91 | 70900 |
| 2021-08-06 | 15.71 | $15.92 | 65900 |
| 2021-08-05 | 15.71 | $15.87 | 46400 |
| 2021-08-04 | 15.71 | $15.84 | 92589 |
| 2021-08-03 | 15.71 | $15.87 | 56848 |
| 2021-08-02 | 15.71 | $15.74 | 60400 |
| 2021-07-30 | 15.72 | $15.70 | 74400 |
| 2021-07-29 | 15.72 | $15.74 | 43600 |
| 2021-07-28 | 15.72 | $15.72 | 77300 |
| 2021-07-27 | 15.73 | $15.66 | 116018 |
| 2021-07-26 | 15.73 | $15.61 | 68700 |
| 2021-07-23 | 15.73 | $15.48 | 69800 |
| 2021-07-22 | 15.74 | $15.37 | 76300 |
| 2021-07-21 | 15.75 | $15.44 | 78400 |
| 2021-07-20 | 15.76 | $15.45 | 87510 |
| 2021-07-19 | 15.76 | $15.48 | 119148 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
10.52
2026-02-09
Close Price
$10.54
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.06
Average
11.24
Maximum
15.97
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 10.52 | $10.54 | — |
| 2026-02-06 | 10.51 | $10.54 | 139000 |
| 2026-02-05 | 10.51 | $10.56 | 141308 |
| 2026-02-04 | 10.51 | $10.55 | 156929 |
| 2026-02-03 | 10.50 | $10.56 | 204900 |
| 2026-02-02 | 10.49 | $10.53 | 161038 |
| 2026-01-30 | 10.49 | $10.58 | 61100 |
| 2026-01-29 | 10.48 | $10.52 | 63328 |
| 2026-01-28 | 10.48 | $10.51 | 92700 |
| 2026-01-27 | 10.47 | $10.48 | 55400 |
| 2026-01-26 | 10.47 | $10.45 | 140500 |
| 2026-01-23 | 10.48 | $10.49 | 92100 |
| 2026-01-22 | 10.47 | $10.51 | 159006 |
| 2026-01-21 | 10.47 | $10.47 | 80900 |
| 2026-01-20 | 10.47 | $10.50 | 88000 |
| 2026-01-16 | 10.47 | $10.57 | 63000 |
| 2026-01-15 | 10.46 | $10.58 | 44625 |
| 2026-01-14 | 10.44 | $10.56 | 128400 |
| 2026-01-13 | 10.43 | $10.59 | 97000 |
| 2026-01-12 | 10.41 | $10.50 | 55300 |
| 2026-01-09 | 10.40 | $10.50 | 48700 |
| 2026-01-08 | 10.39 | $10.43 | 88213 |
| 2026-01-07 | 10.39 | $10.44 | 156233 |
| 2026-01-06 | 10.38 | $10.42 | 60500 |
| 2026-01-05 | 10.38 | $10.38 | 129625 |
| 2026-01-02 | 10.38 | $10.39 | 102200 |
| 2025-12-31 | 10.38 | $10.44 | 138200 |
| 2025-12-30 | 10.37 | $10.43 | 268042 |
| 2025-12-29 | 10.37 | $10.30 | 263400 |
| 2025-12-26 | 10.38 | $10.32 | 431541 |
| 2025-12-24 | 10.38 | $10.28 | 162500 |
| 2025-12-23 | 10.39 | $10.30 | 182400 |
| 2025-12-22 | 10.40 | $10.36 | 149800 |
| 2025-12-19 | 10.41 | $10.42 | 187000 |
| 2025-12-18 | 10.40 | $10.39 | 189500 |
| 2025-12-17 | 10.41 | $10.37 | 231336 |
| 2025-12-16 | 10.41 | $10.38 | 180400 |
| 2025-12-15 | 10.41 | $10.34 | 192400 |
| 2025-12-12 | 10.42 | $10.38 | 205100 |
| 2025-12-11 | 10.42 | $10.44 | 68500 |
| 2025-12-10 | 10.42 | $10.43 | 126233 |
| 2025-12-09 | 10.42 | $10.43 | 88500 |
| 2025-12-08 | 10.42 | $10.42 | 129200 |
| 2025-12-05 | 10.42 | $10.43 | 205810 |
| 2025-12-04 | 10.42 | $10.40 | 125900 |
| 2025-12-03 | 10.42 | $10.37 | 137300 |
| 2025-12-02 | 10.43 | $10.33 | 106600 |
| 2025-12-01 | 10.44 | $10.37 | 125131 |
| 2025-11-28 | 10.44 | $10.41 | 36042 |
| 2025-11-26 | 10.45 | $10.39 | 50400 |
| 2025-11-25 | 10.45 | $10.39 | 47944 |
| 2025-11-24 | 10.46 | $10.37 | 115135 |
| 2025-11-21 | 10.47 | $10.33 | 84246 |
| 2025-11-20 | 10.48 | $10.31 | 59342 |
| 2025-11-19 | 10.50 | $10.40 | 60000 |
| 2025-11-18 | 10.51 | $10.44 | 75200 |
| 2025-11-17 | 10.52 | $10.44 | 70204 |
| 2025-11-14 | 10.53 | $10.46 | 63337 |
| 2025-11-13 | 10.54 | $10.54 | 82400 |
| 2025-11-12 | 10.54 | $10.58 | 63147 |
| 2025-11-11 | 10.53 | $10.58 | 75100 |
| 2025-11-10 | 10.53 | $10.54 | 39100 |
| 2025-11-07 | 10.53 | $10.57 | 81500 |
| 2025-11-06 | 10.52 | $10.53 | 63100 |
| 2025-11-05 | 10.52 | $10.60 | 81817 |
| 2025-11-04 | 10.51 | $10.55 | 173616 |
| 2025-11-03 | 10.51 | $10.55 | 149000 |
| 2025-10-31 | 10.50 | $10.60 | 72700 |
| 2025-10-30 | 10.49 | $10.56 | 110732 |
| 2025-10-29 | 10.48 | $10.54 | 135843 |
| 2025-10-28 | 10.48 | $10.59 | 172709 |
| 2025-10-27 | 10.47 | $10.56 | 157900 |
| 2025-10-24 | 10.46 | $10.53 | 102000 |
| 2025-10-23 | 10.45 | $10.53 | 94830 |
| 2025-10-22 | 10.44 | $10.52 | 68700 |
| 2025-10-21 | 10.43 | $10.51 | 49913 |
| 2025-10-20 | 10.42 | $10.52 | 121800 |
| 2025-10-17 | 10.41 | $10.44 | 86900 |
| 2025-10-16 | 10.41 | $10.52 | 63400 |
| 2025-10-15 | 10.40 | $10.50 | 52232 |
| 2025-10-14 | 10.39 | $10.57 | 95800 |
| 2025-10-13 | 10.37 | $10.50 | 66300 |
| 2025-10-10 | 10.36 | $10.47 | 119532 |
| 2025-10-09 | 10.35 | $10.42 | 120223 |
| 2025-10-08 | 10.34 | $10.44 | 118000 |
| 2025-10-07 | 10.33 | $10.35 | 104400 |
| 2025-10-06 | 10.33 | $10.37 | 108200 |
| 2025-10-03 | 10.32 | $10.31 | 138600 |
| 2025-10-02 | 10.32 | $10.40 | 272736 |
| 2025-10-01 | 10.31 | $10.46 | 74700 |
| 2025-09-30 | 10.30 | $10.45 | 69700 |
| 2025-09-29 | 10.28 | $10.37 | 85500 |
| 2025-09-26 | 10.27 | $10.34 | 62700 |
| 2025-09-25 | 10.27 | $10.38 | 69730 |
| 2025-09-24 | 10.25 | $10.38 | 58400 |
| 2025-09-23 | 10.24 | $10.43 | 35500 |
| 2025-09-22 | 10.22 | $10.40 | 138134 |
| 2025-09-19 | 10.20 | $10.41 | 74700 |
| 2025-09-18 | 10.18 | $10.38 | 389400 |
| 2025-09-17 | 10.16 | $10.44 | 222700 |
| 2025-09-16 | 10.13 | $10.43 | 109800 |
| 2025-09-15 | 10.10 | $10.41 | 76800 |
| 2025-09-12 | 10.06 | $10.44 | 65407 |
| 2025-09-11 | 10.03 | $10.36 | 101500 |
| 2025-09-10 | 9.99 | $10.32 | 158800 |
| 2025-09-09 | 9.96 | $10.23 | 186233 |
| 2025-09-08 | 9.93 | $10.22 | 108205 |
| 2025-09-05 | 9.90 | $10.02 | 167300 |
| 2025-09-04 | 9.88 | $9.94 | 84136 |
| 2025-09-03 | 9.88 | $9.93 | 105610 |
| 2025-09-02 | 9.87 | $9.90 | 76040 |
| 2025-08-29 | 9.87 | $9.96 | 68100 |
| 2025-08-28 | 9.86 | $9.85 | 44500 |
| 2025-08-27 | 9.86 | $9.82 | 115300 |
| 2025-08-26 | 9.86 | $9.83 | 99500 |
| 2025-08-25 | 9.87 | $9.83 | 81000 |
| 2025-08-22 | 9.87 | $9.85 | 88603 |
| 2025-08-21 | 9.87 | $9.78 | 86642 |
| 2025-08-20 | 9.88 | $9.81 | 103300 |
| 2025-08-19 | 9.89 | $9.84 | 85937 |
| 2025-08-18 | 9.90 | $9.86 | 38200 |
| 2025-08-15 | 9.90 | $9.92 | 73619 |
| 2025-08-14 | 9.90 | $9.96 | 143100 |
| 2025-08-13 | 9.89 | $9.97 | 38925 |
| 2025-08-12 | 9.88 | $9.96 | 99635 |
| 2025-08-11 | 9.87 | $9.93 | 96202 |
| 2025-08-08 | 9.87 | $9.92 | 48804 |
| 2025-08-07 | 9.86 | $9.96 | 198600 |
| 2025-08-06 | 9.85 | $9.96 | 64400 |
| 2025-08-05 | 9.84 | $9.97 | 79508 |
| 2025-08-04 | 9.83 | $9.92 | 65311 |
| 2025-08-01 | 9.82 | $9.91 | 104333 |
| 2025-07-31 | 9.81 | $9.82 | 106341 |
| 2025-07-30 | 9.81 | $9.76 | 70500 |
| 2025-07-29 | 9.81 | $9.74 | 70700 |
| 2025-07-28 | 9.82 | $9.71 | 63600 |
| 2025-07-25 | 9.83 | $9.73 | 65000 |
| 2025-07-24 | 9.84 | $9.74 | 130423 |
| 2025-07-23 | 9.85 | $9.72 | 164615 |
| 2025-07-22 | 9.87 | $9.73 | 92300 |
| 2025-07-21 | 9.88 | $9.66 | 208800 |
| 2025-07-18 | 9.90 | $9.69 | 87333 |
| 2025-07-17 | 9.93 | $9.79 | 52046 |
| 2025-07-16 | 9.94 | $9.83 | 70906 |
| 2025-07-15 | 9.95 | $9.91 | 39337 |
| 2025-07-14 | 9.96 | $9.95 | 189027 |
| 2025-07-11 | 9.96 | $9.96 | 31300 |
| 2025-07-10 | 9.96 | $9.97 | 109111 |
| 2025-07-09 | 9.95 | $9.96 | 74335 |
| 2025-07-08 | 9.95 | $9.96 | 44600 |
| 2025-07-07 | 9.95 | $9.96 | 99832 |
| 2025-07-03 | 9.95 | $10.06 | 33200 |
| 2025-07-02 | 9.94 | $10.09 | 78020 |
| 2025-07-01 | 9.93 | $10.03 | 102336 |
| 2025-06-30 | 9.91 | $10.04 | 206100 |
| 2025-06-27 | 9.90 | $9.88 | 105705 |
| 2025-06-26 | 9.90 | $9.90 | 128911 |
| 2025-06-25 | 9.90 | $9.83 | 102320 |
| 2025-06-24 | 9.91 | $9.88 | 165400 |
| 2025-06-23 | 9.91 | $9.83 | 224200 |
| 2025-06-20 | 9.92 | $9.88 | 65000 |
| 2025-06-18 | 9.93 | $9.90 | 49600 |
| 2025-06-17 | 9.93 | $9.90 | 67411 |
| 2025-06-16 | 9.93 | $9.92 | 86300 |
| 2025-06-13 | 9.94 | $9.88 | 114734 |
| 2025-06-12 | 9.94 | $9.97 | 124700 |
| 2025-06-11 | 9.94 | $9.92 | 116700 |
| 2025-06-10 | 9.94 | $9.89 | 102449 |
| 2025-06-09 | 9.95 | $9.86 | 72100 |
| 2025-06-06 | 9.95 | $9.83 | 88600 |
| 2025-06-05 | 9.97 | $9.89 | 170917 |
| 2025-06-04 | 9.98 | $9.88 | 159900 |
| 2025-06-03 | 9.99 | $9.90 | 130000 |
| 2025-06-02 | 10.00 | $9.96 | 113700 |
| 2025-05-30 | 10.00 | $10.01 | 123300 |
| 2025-05-29 | 10.00 | $9.94 | 85600 |
| 2025-05-28 | 10.00 | $9.89 | 166016 |
| 2025-05-27 | 10.02 | $9.97 | 60046 |
| 2025-05-23 | 10.02 | $9.87 | 110900 |
| 2025-05-22 | 10.04 | $9.90 | 80000 |
| 2025-05-21 | 10.05 | $9.83 | 170800 |
| 2025-05-20 | 10.07 | $10.02 | 89200 |
| 2025-05-19 | 10.08 | $10.05 | 97904 |
| 2025-05-16 | 10.08 | $10.08 | 91100 |
| 2025-05-15 | 10.08 | $10.12 | 145500 |
| 2025-05-14 | 10.08 | $10.09 | 102100 |
| 2025-05-13 | 10.08 | $10.16 | 63600 |
| 2025-05-12 | 10.07 | $10.19 | 57800 |
| 2025-05-09 | 10.06 | $10.16 | 78432 |
| 2025-05-08 | 10.05 | $10.13 | 65600 |
| 2025-05-07 | 10.04 | $10.11 | 88032 |
| 2025-05-06 | 10.03 | $10.10 | 51300 |
| 2025-05-05 | 10.02 | $10.05 | 88415 |
| 2025-05-02 | 10.02 | $10.09 | 120703 |
| 2025-05-01 | 10.01 | $10.10 | 123818 |
| 2025-04-30 | 10.01 | $10.07 | 106500 |
| 2025-04-29 | 10.00 | $9.96 | 202000 |
| 2025-04-28 | 10.00 | $9.95 | 126200 |
| 2025-04-25 | 10.01 | $9.99 | 117708 |
| 2025-04-24 | 10.01 | $9.94 | 121246 |
| 2025-04-23 | 10.02 | $9.80 | 160824 |
| 2025-04-22 | 10.04 | $9.72 | 138622 |
| 2025-04-21 | 10.07 | $9.61 | 269400 |
| 2025-04-17 | 10.12 | $9.84 | 74842 |
| 2025-04-16 | 10.15 | $9.85 | 255400 |
| 2025-04-15 | 10.18 | $9.90 | 68100 |
| 2025-04-14 | 10.21 | $9.85 | 218300 |
| 2025-04-11 | 10.25 | $9.79 | 151420 |
| 2025-04-10 | 10.30 | $9.64 | 253800 |
| 2025-04-09 | 10.37 | $9.91 | 195700 |
| 2025-04-08 | 10.42 | $9.74 | 408100 |
| 2025-04-07 | 10.49 | $10.23 | 171624 |
| 2025-04-04 | 10.52 | $10.49 | 296312 |
| 2025-04-03 | 10.52 | $10.51 | 66200 |
| 2025-04-02 | 10.52 | $10.48 | 110500 |
| 2025-04-01 | 10.53 | $10.53 | 113900 |
| 2025-03-31 | 10.52 | $10.39 | 96117 |
| 2025-03-28 | 10.54 | $10.43 | 86948 |
| 2025-03-27 | 10.55 | $10.38 | 52632 |
| 2025-03-26 | 10.57 | $10.43 | 89038 |
| 2025-03-25 | 10.58 | $10.54 | 72500 |
| 2025-03-24 | 10.59 | $10.68 | 195000 |
| 2025-03-21 | 10.58 | $10.56 | 85400 |
| 2025-03-20 | 10.58 | $10.49 | 137607 |
| 2025-03-19 | 10.59 | $10.37 | 78900 |
| 2025-03-18 | 10.61 | $10.41 | 93501 |
| 2025-03-17 | 10.63 | $10.41 | 65100 |
| 2025-03-14 | 10.66 | $10.39 | 89249 |
| 2025-03-13 | 10.68 | $10.46 | 121532 |
| 2025-03-12 | 10.71 | $10.61 | 41800 |
| 2025-03-11 | 10.72 | $10.63 | 76900 |
| 2025-03-10 | 10.73 | $10.62 | 63400 |
| 2025-03-07 | 10.74 | $10.63 | 65814 |
| 2025-03-06 | 10.75 | $10.75 | 99801 |
| 2025-03-05 | 10.75 | $10.77 | 110548 |
| 2025-03-04 | 10.75 | $10.71 | 98934 |
| 2025-03-03 | 10.75 | $10.80 | 62500 |
| 2025-02-28 | 10.75 | $10.82 | 79900 |
| 2025-02-27 | 10.74 | $10.75 | 69400 |
| 2025-02-26 | 10.74 | $10.78 | 80700 |
| 2025-02-25 | 10.73 | $10.77 | 95745 |
| 2025-02-24 | 10.73 | $10.70 | 80000 |
| 2025-02-21 | 10.73 | $10.75 | 62016 |
| 2025-02-20 | 10.73 | $10.73 | 61300 |
| 2025-02-19 | 10.73 | $10.78 | 93800 |
| 2025-02-18 | 10.73 | $10.76 | 66300 |
| 2025-02-14 | 10.72 | $10.83 | 67611 |
| 2025-02-13 | 10.71 | $10.72 | 51400 |
| 2025-02-12 | 10.71 | $10.73 | 105300 |
| 2025-02-11 | 10.71 | $10.79 | 42800 |
| 2025-02-10 | 10.70 | $10.79 | 59000 |
| 2025-02-07 | 10.69 | $10.82 | 51400 |
| 2025-02-06 | 10.67 | $10.83 | 107001 |
| 2025-02-05 | 10.66 | $10.81 | 76136 |
| 2025-02-04 | 10.64 | $10.75 | 92248 |
| 2025-02-03 | 10.63 | $10.75 | 73000 |
| 2025-01-31 | 10.62 | $10.71 | 58200 |
| 2025-01-30 | 10.61 | $10.68 | 78400 |
| 2025-01-29 | 10.60 | $10.64 | 84500 |
| 2025-01-28 | 10.60 | $10.66 | 87631 |
| 2025-01-27 | 10.59 | $10.64 | 78436 |
| 2025-01-24 | 10.58 | $10.67 | 47800 |
| 2025-01-23 | 10.58 | $10.60 | 125646 |
| 2025-01-22 | 10.57 | $10.65 | 79045 |
| 2025-01-21 | 10.56 | $10.65 | 50600 |
| 2025-01-17 | 10.56 | $10.58 | 88000 |
| 2025-01-16 | 10.55 | $10.55 | 71338 |
| 2025-01-15 | 10.55 | $10.49 | 59800 |
| 2025-01-14 | 10.56 | $10.42 | 73800 |
| 2025-01-13 | 10.57 | $10.40 | 100440 |
| 2025-01-10 | 10.59 | $10.42 | 35400 |
| 2025-01-08 | 10.61 | $10.53 | 97700 |
| 2025-01-07 | 10.62 | $10.58 | 101807 |
| 2025-01-06 | 10.62 | $10.55 | 141325 |
| 2025-01-03 | 10.63 | $10.63 | 35245 |
| 2025-01-02 | 10.63 | $10.57 | 79940 |
| 2024-12-31 | 10.64 | $10.51 | 340047 |
| 2024-12-30 | 10.65 | $10.42 | 322300 |
| 2024-12-27 | 10.68 | $10.38 | 153100 |
| 2024-12-26 | 10.71 | $10.43 | 299502 |
| 2024-12-24 | 10.74 | $10.44 | 137400 |
| 2024-12-23 | 10.77 | $10.42 | 228228 |
| 2024-12-20 | 10.80 | $10.48 | 160500 |
| 2024-12-19 | 10.84 | $10.49 | 257108 |
| 2024-12-18 | 10.88 | $10.60 | 191311 |
| 2024-12-17 | 10.90 | $10.64 | 301809 |
| 2024-12-16 | 10.93 | $10.75 | 150148 |
| 2024-12-13 | 10.95 | $10.80 | 211120 |
| 2024-12-12 | 10.97 | $10.97 | 144641 |
| 2024-12-11 | 10.97 | $11.04 | 104500 |
| 2024-12-10 | 10.96 | $11.00 | 132100 |
| 2024-12-09 | 10.96 | $11.00 | 82300 |
| 2024-12-06 | 10.95 | $11.08 | 131800 |
| 2024-12-05 | 10.94 | $11.06 | 148000 |
| 2024-12-04 | 10.92 | $11.08 | 107000 |
| 2024-12-03 | 10.91 | $11.09 | 126100 |
| 2024-12-02 | 10.89 | $11.06 | 152300 |
| 2024-11-29 | 10.87 | $11.08 | 47000 |
| 2024-11-27 | 10.85 | $10.97 | 158100 |
| 2024-11-26 | 10.84 | $10.89 | 136500 |
| 2024-11-25 | 10.83 | $10.84 | 219100 |
| 2024-11-22 | 10.83 | $10.74 | 125300 |
| 2024-11-21 | 10.84 | $10.72 | 120411 |
| 2024-11-20 | 10.85 | $10.75 | 193945 |
| 2024-11-19 | 10.86 | $10.75 | 112400 |
| 2024-11-18 | 10.87 | $10.75 | 138847 |
| 2024-11-15 | 10.88 | $10.79 | 90100 |
| 2024-11-14 | 10.89 | $10.93 | 80500 |
| 2024-11-13 | 10.89 | $10.88 | 98901 |
| 2024-11-12 | 10.89 | $10.80 | 82500 |
| 2024-11-11 | 10.90 | $10.91 | 96700 |
| 2024-11-08 | 10.90 | $10.86 | 111600 |
| 2024-11-07 | 10.91 | $10.77 | 163700 |
| 2024-11-06 | 10.92 | $10.68 | 205300 |
| 2024-11-05 | 10.94 | $10.79 | 88921 |
| 2024-11-04 | 10.96 | $10.80 | 99200 |
| 2024-11-01 | 10.98 | $10.75 | 151700 |
| 2024-10-31 | 11.00 | $10.84 | 117625 |
| 2024-10-30 | 11.02 | $10.76 | 219527 |
| 2024-10-29 | 11.05 | $10.72 | 146209 |
| 2024-10-28 | 11.08 | $10.82 | 113000 |
| 2024-10-25 | 11.11 | $10.88 | 79111 |
| 2024-10-24 | 11.13 | $10.80 | 130038 |
| 2024-10-23 | 11.17 | $10.92 | 121400 |
| 2024-10-22 | 11.19 | $11.08 | 87000 |
| 2024-10-21 | 11.20 | $11.17 | 55400 |
| 2024-10-18 | 11.21 | $11.23 | 60800 |
| 2024-10-17 | 11.21 | $11.20 | 50000 |
| 2024-10-16 | 11.21 | $11.19 | 138228 |
| 2024-10-15 | 11.21 | $11.15 | 112846 |
| 2024-10-14 | 11.21 | $11.19 | 113200 |
| 2024-10-11 | 11.22 | $11.15 | 101900 |
| 2024-10-10 | 11.22 | $11.18 | 131500 |
| 2024-10-09 | 11.23 | $11.19 | 170833 |
| 2024-10-08 | 11.23 | $11.13 | 90940 |
| 2024-10-07 | 11.24 | $11.16 | 86100 |
| 2024-10-04 | 11.25 | $11.17 | 121000 |
| 2024-10-03 | 11.26 | $11.23 | 145200 |
| 2024-10-02 | 11.26 | $11.31 | 180813 |
| 2024-10-01 | 11.26 | $11.36 | 250300 |
| 2024-09-30 | 11.25 | $11.26 | 83217 |
| 2024-09-27 | 11.25 | $11.26 | 62700 |
| 2024-09-26 | 11.25 | $11.29 | 100604 |
| 2024-09-25 | 11.24 | $11.29 | 62700 |
| 2024-09-24 | 11.24 | $11.28 | 57724 |
| 2024-09-23 | 11.23 | $11.27 | 75518 |
| 2024-09-20 | 11.23 | $11.34 | 20148 |
| 2024-09-19 | 11.22 | $11.34 | 72322 |
| 2024-09-18 | 11.20 | $11.30 | 76532 |
| 2024-09-17 | 11.19 | $11.28 | 41130 |
| 2024-09-16 | 11.18 | $11.31 | 89705 |
| 2024-09-13 | 11.17 | $11.35 | 128938 |
| 2024-09-12 | 11.15 | $11.36 | 99500 |
| 2024-09-11 | 11.13 | $11.30 | 50100 |
| 2024-09-10 | 11.11 | $11.22 | 66600 |
| 2024-09-09 | 11.10 | $11.19 | 78500 |
| 2024-09-06 | 11.09 | $11.16 | 121319 |
| 2024-09-05 | 11.08 | $11.19 | 61700 |
| 2024-09-04 | 11.07 | $11.20 | 86829 |
| 2024-09-03 | 11.06 | $11.13 | 134108 |
| 2024-08-30 | 11.05 | $11.12 | 41800 |
| 2024-08-29 | 11.05 | $11.13 | 72427 |
| 2024-08-28 | 11.04 | $11.07 | 64544 |
| 2024-08-27 | 11.03 | $11.13 | 64400 |
| 2024-08-26 | 11.02 | $11.10 | 49300 |
| 2024-08-23 | 11.01 | $11.09 | 45937 |
| 2024-08-22 | 11.01 | $11.02 | 103500 |
| 2024-08-21 | 11.01 | $11.13 | 80800 |
| 2024-08-20 | 10.99 | $11.10 | 37526 |
| 2024-08-19 | 10.98 | $11.08 | 67443 |
| 2024-08-16 | 10.97 | $11.11 | 107434 |
| 2024-08-15 | 10.96 | $11.06 | 77000 |
| 2024-08-14 | 10.95 | $11.15 | 107200 |
| 2024-08-13 | 10.92 | $11.11 | 106400 |
| 2024-08-12 | 10.90 | $11.06 | 98516 |
| 2024-08-09 | 10.89 | $11.03 | 102316 |
| 2024-08-08 | 10.87 | $11.02 | 71600 |
| 2024-08-07 | 10.86 | $11.04 | 92141 |
| 2024-08-06 | 10.84 | $11.02 | 82321 |
| 2024-08-05 | 10.82 | $10.92 | 133600 |
| 2024-08-02 | 10.81 | $11.02 | 109340 |
| 2024-08-01 | 10.79 | $10.95 | 122400 |
| 2024-07-31 | 10.77 | $10.86 | 83100 |
| 2024-07-30 | 10.76 | $10.80 | 97500 |
| 2024-07-29 | 10.75 | $10.80 | 83200 |
| 2024-07-26 | 10.75 | $10.80 | 84713 |
| 2024-07-25 | 10.74 | $10.75 | 67500 |
| 2024-07-24 | 10.74 | $10.72 | 85600 |
| 2024-07-23 | 10.75 | $10.78 | 35425 |
| 2024-07-22 | 10.74 | $10.71 | 82600 |
| 2024-07-19 | 10.75 | $10.71 | 45328 |
| 2024-07-18 | 10.75 | $10.72 | 86234 |
| 2024-07-17 | 10.75 | $10.75 | 90300 |
| 2024-07-16 | 10.75 | $10.80 | 100900 |
| 2024-07-15 | 10.75 | $10.80 | 98200 |
| 2024-07-12 | 10.74 | $10.91 | 68000 |
| 2024-07-11 | 10.72 | $10.89 | 60900 |
| 2024-07-10 | 10.71 | $10.80 | 81700 |
| 2024-07-09 | 10.70 | $10.77 | 83412 |
| 2024-07-08 | 10.69 | $10.75 | 78700 |
| 2024-07-05 | 10.68 | $10.79 | 28249 |
| 2024-07-03 | 10.67 | $10.77 | 31500 |
| 2024-07-02 | 10.66 | $10.75 | 148600 |
| 2024-07-01 | 10.65 | $10.81 | 136621 |
| 2024-06-28 | 10.64 | $10.81 | 108438 |
| 2024-06-27 | 10.62 | $10.73 | 136100 |
| 2024-06-26 | 10.61 | $10.60 | 64600 |
| 2024-06-25 | 10.61 | $10.62 | 89600 |
| 2024-06-24 | 10.60 | $10.60 | 79700 |
| 2024-06-21 | 10.61 | $10.55 | 136742 |
| 2024-06-20 | 10.61 | $10.60 | 141200 |
| 2024-06-18 | 10.61 | $10.69 | 101335 |
| 2024-06-17 | 10.60 | $10.67 | 51100 |
| 2024-06-14 | 10.60 | $10.66 | 78000 |
| 2024-06-13 | 10.59 | $10.75 | 50616 |
| 2024-06-12 | 10.57 | $10.68 | 140700 |
| 2024-06-11 | 10.56 | $10.69 | 57214 |
| 2024-06-10 | 10.55 | $10.66 | 71900 |
| 2024-06-07 | 10.54 | $10.61 | 91518 |
| 2024-06-06 | 10.53 | $10.60 | 79824 |
| 2024-06-05 | 10.52 | $10.60 | 106100 |
| 2024-06-04 | 10.51 | $10.53 | 72800 |
| 2024-06-03 | 10.51 | $10.48 | 101041 |
| 2024-05-31 | 10.52 | $10.43 | 103400 |
| 2024-05-30 | 10.52 | $10.39 | 100000 |
| 2024-05-29 | 10.54 | $10.38 | 43500 |
| 2024-05-28 | 10.56 | $10.47 | 107318 |
| 2024-05-24 | 10.56 | $10.57 | 50740 |
| 2024-05-23 | 10.56 | $10.48 | 69524 |
| 2024-05-22 | 10.57 | $10.56 | 96200 |
| 2024-05-21 | 10.57 | $10.58 | 72319 |
| 2024-05-20 | 10.57 | $10.62 | 43445 |
| 2024-05-17 | 10.57 | $10.62 | 105500 |
| 2024-05-16 | 10.56 | $10.62 | 110831 |
| 2024-05-15 | 10.56 | $10.60 | 105600 |
| 2024-05-14 | 10.55 | $10.57 | 64304 |
| 2024-05-13 | 10.55 | $10.64 | 93500 |
| 2024-05-10 | 10.54 | $10.62 | 51200 |
| 2024-05-09 | 10.53 | $10.67 | 43927 |
| 2024-05-08 | 10.52 | $10.67 | 75300 |
| 2024-05-07 | 10.50 | $10.64 | 67400 |
| 2024-05-06 | 10.49 | $10.61 | 73743 |
| 2024-05-03 | 10.47 | $10.53 | 87611 |
| 2024-05-02 | 10.47 | $10.42 | 44411 |
| 2024-05-01 | 10.47 | $10.42 | 104517 |
| 2024-04-30 | 10.48 | $10.39 | 58400 |
| 2024-04-29 | 10.49 | $10.41 | 35900 |
| 2024-04-26 | 10.50 | $10.41 | 26300 |
| 2024-04-25 | 10.50 | $10.39 | 35400 |
| 2024-04-24 | 10.52 | $10.48 | 82800 |
| 2024-04-23 | 10.52 | $10.46 | 84200 |
| 2024-04-22 | 10.53 | $10.38 | 115900 |
| 2024-04-19 | 10.54 | $10.35 | 42143 |
| 2024-04-18 | 10.56 | $10.38 | 28100 |
| 2024-04-17 | 10.58 | $10.38 | 56743 |
| 2024-04-16 | 10.60 | $10.36 | 89500 |
| 2024-04-15 | 10.63 | $10.35 | 95500 |
| 2024-04-12 | 10.66 | $10.45 | 52202 |
| 2024-04-11 | 10.68 | $10.52 | 84317 |
| 2024-04-10 | 10.70 | $10.50 | 54800 |
| 2024-04-09 | 10.72 | $10.63 | 63600 |
| 2024-04-08 | 10.73 | $10.63 | 99400 |
| 2024-04-05 | 10.74 | $10.58 | 61610 |
| 2024-04-04 | 10.75 | $10.58 | 69200 |
| 2024-04-03 | 10.77 | $10.60 | 122800 |
| 2024-04-02 | 10.79 | $10.68 | 125600 |
| 2024-04-01 | 10.80 | $10.68 | 113028 |
| 2024-03-28 | 10.82 | $10.86 | 136600 |
| 2024-03-27 | 10.81 | $10.81 | 93100 |
| 2024-03-26 | 10.81 | $10.80 | 56400 |
| 2024-03-25 | 10.81 | $10.79 | 67300 |
| 2024-03-22 | 10.82 | $10.82 | 109508 |
| 2024-03-21 | 10.81 | $10.79 | 76017 |
| 2024-03-20 | 10.82 | $10.85 | 81700 |
| 2024-03-19 | 10.81 | $10.88 | 67000 |
| 2024-03-18 | 10.81 | $10.88 | 125200 |
| 2024-03-15 | 10.80 | $10.81 | 69325 |
| 2024-03-14 | 10.80 | $10.75 | 133900 |
| 2024-03-13 | 10.80 | $10.85 | 67938 |
| 2024-03-12 | 10.80 | $10.84 | 119642 |
| 2024-03-11 | 10.79 | $10.86 | 49820 |
| 2024-03-08 | 10.79 | $10.85 | 177300 |
| 2024-03-07 | 10.78 | $10.88 | 47100 |
| 2024-03-06 | 10.77 | $10.88 | 42213 |
| 2024-03-05 | 10.76 | $10.87 | 68900 |
| 2024-03-04 | 10.75 | $10.84 | 88926 |
| 2024-03-01 | 10.74 | $10.85 | 107648 |
| 2024-02-29 | 10.72 | $10.81 | 70500 |
| 2024-02-28 | 10.72 | $10.75 | 104300 |
| 2024-02-27 | 10.71 | $10.73 | 112300 |
| 2024-02-26 | 10.71 | $10.75 | 136900 |
| 2024-02-23 | 10.71 | $10.79 | 42326 |
| 2024-02-22 | 10.70 | $10.74 | 83829 |
| 2024-02-21 | 10.69 | $10.71 | 136800 |
| 2024-02-20 | 10.69 | $10.73 | 125400 |
| 2024-02-16 | 10.69 | $10.77 | 80800 |
| 2024-02-15 | 10.68 | $10.78 | 58600 |
| 2024-02-14 | 10.67 | $10.72 | 90144 |
| 2024-02-13 | 10.66 | $10.69 | 149200 |
| 2024-02-12 | 10.66 | $10.81 | 106748 |
| 2024-02-09 | 10.64 | $10.74 | 139236 |
| 2024-02-08 | 10.63 | $10.71 | 95045 |
| 2024-02-07 | 10.62 | $10.71 | 76008 |
| 2024-02-06 | 10.61 | $10.75 | 93533 |
| 2024-02-05 | 10.60 | $10.67 | 122745 |
| 2024-02-02 | 10.59 | $10.72 | 155100 |
| 2024-02-01 | 10.58 | $10.81 | 93331 |
| 2024-01-31 | 10.56 | $10.66 | 84223 |
| 2024-01-30 | 10.54 | $10.58 | 61949 |
| 2024-01-29 | 10.54 | $10.58 | 105000 |
| 2024-01-26 | 10.54 | $10.47 | 193506 |
| 2024-01-25 | 10.54 | $10.53 | 46116 |
| 2024-01-24 | 10.55 | $10.44 | 119236 |
| 2024-01-23 | 10.56 | $10.41 | 121000 |
| 2024-01-22 | 10.57 | $10.46 | 191100 |
| 2024-01-19 | 10.58 | $10.40 | 114600 |
| 2024-01-18 | 10.60 | $10.37 | 96720 |
| 2024-01-17 | 10.63 | $10.41 | 297400 |
| 2024-01-16 | 10.65 | $10.53 | 97501 |
| 2024-01-12 | 10.66 | $10.65 | 135346 |
| 2024-01-11 | 10.66 | $10.67 | 66700 |
| 2024-01-10 | 10.66 | $10.71 | 121800 |
| 2024-01-09 | 10.66 | $10.78 | 66500 |
| 2024-01-08 | 10.65 | $10.89 | 116400 |
| 2024-01-05 | 10.62 | $10.76 | 97100 |
| 2024-01-04 | 10.61 | $10.79 | 92922 |
| 2024-01-03 | 10.59 | $10.80 | 146824 |
| 2024-01-02 | 10.56 | $10.79 | 137723 |
| 2023-12-29 | 10.54 | $10.68 | 207000 |
| 2023-12-28 | 10.53 | $10.64 | 150020 |
| 2023-12-27 | 10.51 | $10.74 | 167100 |
| 2023-12-26 | 10.49 | $10.71 | 104800 |
| 2023-12-22 | 10.47 | $10.71 | 218637 |
| 2023-12-21 | 10.44 | $10.70 | 229400 |
| 2023-12-20 | 10.42 | $10.67 | 206309 |
| 2023-12-19 | 10.39 | $10.75 | 157037 |
| 2023-12-18 | 10.35 | $10.69 | 185530 |
| 2023-12-15 | 10.31 | $10.79 | 186135 |
| 2023-12-14 | 10.26 | $10.69 | 98100 |
| 2023-12-13 | 10.22 | $10.55 | 125449 |
| 2023-12-12 | 10.18 | $10.48 | 178800 |
| 2023-12-11 | 10.15 | $10.46 | 111000 |
| 2023-12-08 | 10.12 | $10.46 | 104839 |
| 2023-12-07 | 10.09 | $10.50 | 130700 |
| 2023-12-06 | 10.04 | $10.43 | 70615 |
| 2023-12-05 | 10.00 | $10.42 | 76200 |
| 2023-12-04 | 9.96 | $10.41 | 132500 |
| 2023-12-01 | 9.91 | $10.44 | 133400 |
| 2023-11-30 | 9.85 | $10.22 | 200900 |
| 2023-11-29 | 9.82 | $10.25 | 101012 |
| 2023-11-28 | 9.77 | $10.14 | 98913 |
| 2023-11-27 | 9.73 | $10.09 | 209200 |
| 2023-11-24 | 9.69 | $10.12 | 193919 |
| 2023-11-22 | 9.65 | $10.11 | 94334 |
| 2023-11-21 | 9.60 | $10.11 | 213600 |
| 2023-11-20 | 9.55 | $10.10 | 122200 |
| 2023-11-17 | 9.49 | $10.00 | 199400 |
| 2023-11-16 | 9.43 | $9.97 | 196803 |
| 2023-11-15 | 9.38 | $9.76 | 133800 |
| 2023-11-14 | 9.34 | $9.68 | 74800 |
| 2023-11-13 | 9.30 | $9.56 | 233700 |
| 2023-11-10 | 9.27 | $9.56 | 83927 |
| 2023-11-09 | 9.24 | $9.58 | 236900 |
| 2023-11-08 | 9.21 | $9.58 | 180418 |
| 2023-11-07 | 9.17 | $9.50 | 116500 |
| 2023-11-06 | 9.13 | $9.35 | 347500 |
| 2023-11-03 | 9.11 | $9.40 | 171327 |
| 2023-11-02 | 9.08 | $9.23 | 165200 |
| 2023-11-01 | 9.06 | $9.08 | 168900 |
| 2023-10-31 | 9.06 | $8.91 | 121200 |
| 2023-10-30 | 9.08 | $8.89 | 121300 |
| 2023-10-27 | 9.10 | $8.83 | 173321 |
| 2023-10-26 | 9.12 | $8.84 | 73413 |
| 2023-10-25 | 9.15 | $8.81 | 147100 |
| 2023-10-24 | 9.19 | $8.96 | 83234 |
| 2023-10-23 | 9.21 | $8.88 | 168844 |
| 2023-10-20 | 9.25 | $8.96 | 126334 |
| 2023-10-19 | 9.28 | $8.95 | 158211 |
| 2023-10-18 | 9.31 | $9.03 | 83700 |
| 2023-10-17 | 9.34 | $9.08 | 226700 |
| 2023-10-16 | 9.37 | $9.22 | 73610 |
| 2023-10-13 | 9.39 | $9.31 | 60900 |
| 2023-10-12 | 9.40 | $9.31 | 80000 |
| 2023-10-11 | 9.41 | $9.34 | 87000 |
| 2023-10-10 | 9.41 | $9.25 | 78612 |
| 2023-10-09 | 9.43 | $9.20 | 88400 |
| 2023-10-06 | 9.45 | $9.17 | 121400 |
| 2023-10-05 | 9.48 | $9.22 | 80200 |
| 2023-10-04 | 9.51 | $9.24 | 122044 |
| 2023-10-03 | 9.54 | $9.22 | 144200 |
| 2023-10-02 | 9.57 | $9.24 | 228636 |
| 2023-09-29 | 9.61 | $9.14 | 219849 |
| 2023-09-28 | 9.66 | $9.14 | 194033 |
| 2023-09-27 | 9.71 | $9.23 | 203630 |
| 2023-09-26 | 9.76 | $9.34 | 152300 |
| 2023-09-25 | 9.81 | $9.49 | 95300 |
| 2023-09-22 | 9.84 | $9.65 | 124700 |
| 2023-09-21 | 9.86 | $9.67 | 102423 |
| 2023-09-20 | 9.88 | $9.76 | 96915 |
| 2023-09-19 | 9.90 | $9.77 | 96100 |
| 2023-09-18 | 9.91 | $9.74 | 182700 |
| 2023-09-15 | 9.93 | $9.76 | 151835 |
| 2023-09-14 | 9.94 | $9.77 | 201900 |
| 2023-09-13 | 9.96 | $9.82 | 73900 |
| 2023-09-12 | 9.98 | $9.83 | 171022 |
| 2023-09-11 | 9.99 | $9.86 | 69600 |
| 2023-09-08 | 10.01 | $9.88 | 515400 |
| 2023-09-07 | 10.02 | $9.91 | 103948 |
| 2023-09-06 | 10.03 | $9.94 | 54100 |
| 2023-09-05 | 10.04 | $9.97 | 94700 |
| 2023-09-01 | 10.05 | $10.01 | 68018 |
| 2023-08-31 | 10.06 | $10.03 | 91507 |
| 2023-08-30 | 10.06 | $10.03 | 78845 |
| 2023-08-29 | 10.06 | $9.95 | 64803 |
| 2023-08-28 | 10.07 | $9.88 | 90900 |
| 2023-08-25 | 10.09 | $9.90 | 68630 |
| 2023-08-24 | 10.11 | $9.95 | 72721 |
| 2023-08-23 | 10.13 | $9.99 | 61400 |
| 2023-08-22 | 10.14 | $9.92 | 122700 |
| 2023-08-21 | 10.17 | $9.95 | 102036 |
| 2023-08-18 | 10.19 | $9.96 | 120714 |
| 2023-08-17 | 10.22 | $10.01 | 97800 |
| 2023-08-16 | 10.24 | $10.05 | 122141 |
| 2023-08-15 | 10.26 | $10.11 | 90512 |
| 2023-08-14 | 10.27 | $10.13 | 94423 |
| 2023-08-11 | 10.29 | $10.18 | 79800 |
| 2023-08-10 | 10.30 | $10.17 | 79647 |
| 2023-08-09 | 10.31 | $10.15 | 71500 |
| 2023-08-08 | 10.33 | $10.15 | 92700 |
| 2023-08-07 | 10.35 | $10.12 | 72923 |
| 2023-08-04 | 10.37 | $10.17 | 123244 |
| 2023-08-03 | 10.39 | $10.16 | 163300 |
| 2023-08-02 | 10.42 | $10.35 | 171202 |
| 2023-08-01 | 10.43 | $10.44 | 175407 |
| 2023-07-31 | 10.42 | $10.45 | 125500 |
| 2023-07-28 | 10.42 | $10.45 | 101100 |
| 2023-07-27 | 10.42 | $10.41 | 128000 |
| 2023-07-26 | 10.42 | $10.54 | 59214 |
| 2023-07-25 | 10.41 | $10.49 | 50945 |
| 2023-07-24 | 10.40 | $10.52 | 127431 |
| 2023-07-21 | 10.38 | $10.48 | 74700 |
| 2023-07-20 | 10.37 | $10.45 | 82300 |
| 2023-07-19 | 10.37 | $10.48 | 68210 |
| 2023-07-18 | 10.35 | $10.43 | 50400 |
| 2023-07-17 | 10.35 | $10.39 | 131244 |
| 2023-07-14 | 10.34 | $10.38 | 156300 |
| 2023-07-13 | 10.34 | $10.41 | 90100 |
| 2023-07-12 | 10.33 | $10.42 | 95300 |
| 2023-07-11 | 10.32 | $10.36 | 61115 |
| 2023-07-10 | 10.32 | $10.33 | 109306 |
| 2023-07-07 | 10.31 | $10.30 | 116600 |
| 2023-07-06 | 10.32 | $10.30 | 73700 |
| 2023-07-05 | 10.32 | $10.40 | 59433 |
| 2023-07-03 | 10.31 | $10.46 | 88300 |
| 2023-06-30 | 10.29 | $10.41 | 170700 |
| 2023-06-29 | 10.28 | $10.36 | 98200 |
| 2023-06-28 | 10.27 | $10.44 | 86400 |
| 2023-06-27 | 10.26 | $10.35 | 128800 |
| 2023-06-26 | 10.25 | $10.32 | 76200 |
| 2023-06-23 | 10.24 | $10.31 | 148800 |
| 2023-06-22 | 10.23 | $10.28 | 78218 |
| 2023-06-21 | 10.22 | $10.30 | 53113 |
| 2023-06-20 | 10.22 | $10.27 | 72200 |
| 2023-06-16 | 10.21 | $10.24 | 68100 |
| 2023-06-15 | 10.21 | $10.27 | 70100 |
| 2023-06-14 | 10.20 | $10.21 | 105300 |
| 2023-06-13 | 10.20 | $10.28 | 87536 |
| 2023-06-12 | 10.19 | $10.26 | 90400 |
| 2023-06-09 | 10.19 | $10.29 | 91228 |
| 2023-06-08 | 10.17 | $10.23 | 73919 |
| 2023-06-07 | 10.17 | $10.18 | 162000 |
| 2023-06-06 | 10.17 | $10.18 | 159713 |
| 2023-06-05 | 10.17 | $10.15 | 70444 |
| 2023-06-02 | 10.17 | $10.07 | 107846 |
| 2023-06-01 | 10.18 | $10.14 | 92835 |
| 2023-05-31 | 10.18 | $10.11 | 62733 |
| 2023-05-30 | 10.19 | $10.04 | 72800 |
| 2023-05-26 | 10.21 | $10.00 | 61249 |
| 2023-05-25 | 10.23 | $10.01 | 61908 |
| 2023-05-24 | 10.25 | $9.96 | 68115 |
| 2023-05-23 | 10.28 | $10.06 | 124600 |
| 2023-05-22 | 10.30 | $10.08 | 75700 |
| 2023-05-19 | 10.33 | $10.12 | 139400 |
| 2023-05-18 | 10.35 | $10.20 | 100500 |
| 2023-05-17 | 10.36 | $10.30 | 131212 |
| 2023-05-16 | 10.37 | $10.28 | 128916 |
| 2023-05-15 | 10.38 | $10.26 | 107438 |
| 2023-05-12 | 10.39 | $10.26 | 91000 |
| 2023-05-11 | 10.41 | $10.34 | 77800 |
| 2023-05-10 | 10.41 | $10.35 | 157100 |
| 2023-05-09 | 10.42 | $10.31 | 113400 |
| 2023-05-08 | 10.43 | $10.31 | 143229 |
| 2023-05-05 | 10.44 | $10.44 | 136500 |
| 2023-05-04 | 10.45 | $10.35 | 81800 |
| 2023-05-03 | 10.46 | $10.35 | 45101 |
| 2023-05-02 | 10.47 | $10.37 | 66028 |
| 2023-05-01 | 10.48 | $10.35 | 93500 |
| 2023-04-28 | 10.49 | $10.52 | 54400 |
| 2023-04-27 | 10.49 | $10.46 | 76500 |
| 2023-04-26 | 10.49 | $10.46 | 89918 |
| 2023-04-25 | 10.49 | $10.37 | 65000 |
| 2023-04-24 | 10.51 | $10.39 | 56700 |
| 2023-04-21 | 10.52 | $10.37 | 66500 |
| 2023-04-20 | 10.53 | $10.41 | 80700 |
| 2023-04-19 | 10.55 | $10.36 | 66330 |
| 2023-04-18 | 10.57 | $10.48 | 71800 |
| 2023-04-17 | 10.57 | $10.61 | 107343 |
| 2023-04-14 | 10.57 | $10.64 | 79000 |
| 2023-04-13 | 10.56 | $10.65 | 121600 |
| 2023-04-12 | 10.55 | $10.68 | 73700 |
| 2023-04-11 | 10.54 | $10.64 | 71200 |
| 2023-04-10 | 10.53 | $10.58 | 57301 |
| 2023-04-06 | 10.53 | $10.65 | 148223 |
| 2023-04-05 | 10.51 | $10.60 | 122602 |
| 2023-04-04 | 10.50 | $10.52 | 131048 |
| 2023-04-03 | 10.50 | $10.64 | 70900 |
| 2023-03-31 | 10.49 | $10.73 | 85147 |
| 2023-03-30 | 10.46 | $10.57 | 71816 |
| 2023-03-29 | 10.45 | $10.44 | 49900 |
| 2023-03-28 | 10.45 | $10.47 | 100148 |
| 2023-03-27 | 10.45 | $10.39 | 113109 |
| 2023-03-24 | 10.45 | $10.37 | 101000 |
| 2023-03-23 | 10.46 | $10.38 | 68900 |
| 2023-03-22 | 10.47 | $10.42 | 63700 |
| 2023-03-21 | 10.48 | $10.38 | 59433 |
| 2023-03-20 | 10.49 | $10.44 | 67344 |
| 2023-03-17 | 10.49 | $10.48 | 56319 |
| 2023-03-16 | 10.49 | $10.47 | 111638 |
| 2023-03-15 | 10.50 | $10.45 | 47341 |
| 2023-03-14 | 10.50 | $10.43 | 133700 |
| 2023-03-13 | 10.51 | $10.56 | 112523 |
| 2023-03-10 | 10.50 | $10.47 | 93245 |
| 2023-03-09 | 10.51 | $10.44 | 185533 |
| 2023-03-08 | 10.51 | $10.35 | 47200 |
| 2023-03-07 | 10.53 | $10.30 | 161541 |
| 2023-03-06 | 10.55 | $10.34 | 116727 |
| 2023-03-03 | 10.58 | $10.32 | 101321 |
| 2023-03-02 | 10.60 | $10.25 | 603744 |
| 2023-03-01 | 10.64 | $10.43 | 47711 |
| 2023-02-28 | 10.66 | $10.49 | 63244 |
| 2023-02-27 | 10.68 | $10.48 | 68334 |
| 2023-02-24 | 10.70 | $10.45 | 135411 |
| 2023-02-23 | 10.73 | $10.49 | 106000 |
| 2023-02-22 | 10.75 | $10.40 | 30400 |
| 2023-02-21 | 10.79 | $10.38 | 96144 |
| 2023-02-17 | 10.83 | $10.49 | 57723 |
| 2023-02-16 | 10.87 | $10.58 | 52645 |
| 2023-02-15 | 10.90 | $10.77 | 62300 |
| 2023-02-14 | 10.91 | $10.84 | 99900 |
| 2023-02-13 | 10.92 | $10.98 | 101947 |
| 2023-02-10 | 10.91 | $10.90 | 70000 |
| 2023-02-09 | 10.92 | $10.95 | 53926 |
| 2023-02-08 | 10.91 | $11.05 | 55300 |
| 2023-02-07 | 10.90 | $10.98 | 99100 |
| 2023-02-06 | 10.89 | $10.91 | 125349 |
| 2023-02-03 | 10.89 | $10.99 | 128700 |
| 2023-02-02 | 10.88 | $11.06 | 184000 |
| 2023-02-01 | 10.86 | $11.06 | 288843 |
| 2023-01-31 | 10.84 | $10.99 | 107441 |
| 2023-01-30 | 10.82 | $10.96 | 77633 |
| 2023-01-27 | 10.81 | $10.94 | 121706 |
| 2023-01-26 | 10.79 | $10.93 | 150500 |
| 2023-01-25 | 10.78 | $10.88 | 172100 |
| 2023-01-24 | 10.77 | $11.00 | 54322 |
| 2023-01-23 | 10.74 | $11.09 | 84900 |
| 2023-01-20 | 10.70 | $11.09 | 138424 |
| 2023-01-19 | 10.66 | $11.03 | 188501 |
| 2023-01-18 | 10.62 | $10.94 | 203621 |
| 2023-01-17 | 10.59 | $10.82 | 119300 |
| 2023-01-13 | 10.57 | $10.79 | 88423 |
| 2023-01-12 | 10.54 | $10.85 | 110726 |
| 2023-01-11 | 10.51 | $10.71 | 84000 |
| 2023-01-10 | 10.49 | $10.65 | 84137 |
| 2023-01-09 | 10.47 | $10.73 | 91645 |
| 2023-01-06 | 10.45 | $10.62 | 113616 |
| 2023-01-05 | 10.43 | $10.54 | 71639 |
| 2023-01-04 | 10.42 | $10.55 | 83600 |
| 2023-01-03 | 10.40 | $10.45 | 104011 |
| 2022-12-30 | 10.40 | $10.33 | 425400 |
| 2022-12-29 | 10.41 | $10.46 | 253200 |
| 2022-12-28 | 10.40 | $10.30 | 328223 |
| 2022-12-27 | 10.41 | $10.28 | 402500 |
| 2022-12-23 | 10.42 | $10.32 | 162500 |
| 2022-12-22 | 10.43 | $10.35 | 187845 |
| 2022-12-21 | 10.44 | $10.39 | 355329 |
| 2022-12-20 | 10.45 | $10.40 | 529834 |
| 2022-12-19 | 10.45 | $10.41 | 341618 |
| 2022-12-16 | 10.46 | $10.44 | 301000 |
| 2022-12-15 | 10.46 | $10.52 | 338200 |
| 2022-12-14 | 10.45 | $10.62 | 219824 |
| 2022-12-13 | 10.44 | $10.58 | 191200 |
| 2022-12-12 | 10.42 | $10.54 | 276116 |
| 2022-12-09 | 10.41 | $10.48 | 141725 |
| 2022-12-08 | 10.40 | $10.55 | 174500 |
| 2022-12-07 | 10.39 | $10.60 | 247500 |
| 2022-12-06 | 10.36 | $10.62 | 127000 |
| 2022-12-05 | 10.34 | $10.59 | 218600 |
| 2022-12-02 | 10.31 | $10.60 | 163800 |
| 2022-12-01 | 10.28 | $10.68 | 195300 |
| 2022-11-30 | 10.24 | $10.78 | 158800 |
| 2022-11-29 | 10.18 | $10.59 | 325513 |
| 2022-11-28 | 10.14 | $10.57 | 192036 |
| 2022-11-25 | 10.09 | $10.52 | 53800 |
| 2022-11-23 | 10.05 | $10.58 | 114200 |
| 2022-11-22 | 9.99 | $10.58 | 266900 |
| 2022-11-21 | 9.93 | $10.41 | 349200 |
| 2022-11-18 | 9.88 | $10.32 | 207541 |
| 2022-11-17 | 9.83 | $10.28 | 313300 |
| 2022-11-16 | 9.78 | $10.06 | 242219 |
| 2022-11-15 | 9.75 | $9.93 | 255100 |
| 2022-11-14 | 9.73 | $9.78 | 123900 |
| 2022-11-11 | 9.73 | $9.92 | 219016 |
| 2022-11-10 | 9.71 | $9.88 | 166500 |
| 2022-11-09 | 9.69 | $9.57 | 166700 |
| 2022-11-08 | 9.70 | $9.61 | 101520 |
| 2022-11-07 | 9.71 | $9.60 | 188700 |
| 2022-11-04 | 9.73 | $9.60 | 169300 |
| 2022-11-03 | 9.74 | $9.49 | 130200 |
| 2022-11-02 | 9.76 | $9.53 | 182204 |
| 2022-11-01 | 9.79 | $9.53 | 186200 |
| 2022-10-31 | 9.82 | $9.44 | 236600 |
| 2022-10-28 | 9.86 | $9.49 | 205029 |
| 2022-10-27 | 9.90 | $9.43 | 133000 |
| 2022-10-26 | 9.94 | $9.58 | 262800 |
| 2022-10-25 | 9.98 | $9.58 | 128632 |
| 2022-10-24 | 10.02 | $9.59 | 246700 |
| 2022-10-21 | 10.07 | $9.80 | 132800 |
| 2022-10-20 | 10.10 | $9.87 | 148300 |
| 2022-10-19 | 10.12 | $9.88 | 168529 |
| 2022-10-18 | 10.15 | $9.98 | 153400 |
| 2022-10-17 | 10.17 | $9.95 | 172915 |
| 2022-10-14 | 10.19 | $9.98 | 168700 |
| 2022-10-13 | 10.21 | $10.02 | 135123 |
| 2022-10-12 | 10.23 | $10.03 | 96621 |
| 2022-10-11 | 10.25 | $10.03 | 87216 |
| 2022-10-10 | 10.28 | $10.04 | 90600 |
| 2022-10-07 | 10.30 | $10.08 | 103637 |
| 2022-10-06 | 10.32 | $10.07 | 211012 |
| 2022-10-05 | 10.35 | $10.04 | 185100 |
| 2022-10-04 | 10.38 | $10.11 | 256739 |
| 2022-10-03 | 10.41 | $10.10 | 99145 |
| 2022-09-30 | 10.44 | $10.00 | 159700 |
| 2022-09-29 | 10.49 | $10.01 | 104615 |
| 2022-09-28 | 10.54 | $10.14 | 131417 |
| 2022-09-27 | 10.58 | $10.03 | 169617 |
| 2022-09-26 | 10.64 | $10.01 | 94600 |
| 2022-09-23 | 10.71 | $10.12 | 150121 |
| 2022-09-22 | 10.77 | $10.27 | 128600 |
| 2022-09-21 | 10.82 | $10.32 | 96704 |
| 2022-09-20 | 10.88 | $10.32 | 168800 |
| 2022-09-19 | 10.94 | $10.43 | 125400 |
| 2022-09-16 | 10.99 | $10.50 | 129800 |
| 2022-09-15 | 11.04 | $10.54 | 219200 |
| 2022-09-14 | 11.09 | $10.68 | 91400 |
| 2022-09-13 | 11.14 | $10.76 | 94100 |
| 2022-09-12 | 11.18 | $10.81 | 179829 |
| 2022-09-09 | 11.21 | $10.88 | 181500 |
| 2022-09-08 | 11.25 | $10.96 | 184946 |
| 2022-09-07 | 11.28 | $10.98 | 145340 |
| 2022-09-06 | 11.31 | $10.95 | 162434 |
| 2022-09-02 | 11.35 | $10.92 | 122200 |
| 2022-09-01 | 11.40 | $10.93 | 216700 |
| 2022-08-31 | 11.44 | $11.10 | 146249 |
| 2022-08-30 | 11.48 | $11.16 | 129637 |
| 2022-08-29 | 11.51 | $11.32 | 272711 |
| 2022-08-26 | 11.54 | $11.34 | 60631 |
| 2022-08-25 | 11.56 | $11.34 | 50417 |
| 2022-08-24 | 11.58 | $11.33 | 86842 |
| 2022-08-23 | 11.60 | $11.36 | 86800 |
| 2022-08-22 | 11.63 | $11.32 | 85500 |
| 2022-08-19 | 11.66 | $11.46 | 48238 |
| 2022-08-18 | 11.68 | $11.64 | 106400 |
| 2022-08-17 | 11.69 | $11.61 | 167800 |
| 2022-08-16 | 11.70 | $11.66 | 167000 |
| 2022-08-15 | 11.70 | $11.86 | 149900 |
| 2022-08-12 | 11.68 | $11.90 | 140020 |
| 2022-08-11 | 11.66 | $11.95 | 137600 |
| 2022-08-10 | 11.63 | $11.88 | 91800 |
| 2022-08-09 | 11.61 | $11.74 | 203330 |
| 2022-08-08 | 11.59 | $11.80 | 73600 |
| 2022-08-05 | 11.57 | $11.76 | 68800 |
| 2022-08-04 | 11.55 | $11.92 | 226300 |
| 2022-08-03 | 11.51 | $11.86 | 94130 |
| 2022-08-02 | 11.47 | $11.82 | 78600 |
| 2022-08-01 | 11.44 | $11.82 | 194800 |
| 2022-07-29 | 11.40 | $11.77 | 115037 |
| 2022-07-28 | 11.36 | $11.76 | 292128 |
| 2022-07-27 | 11.32 | $11.54 | 130500 |
| 2022-07-26 | 11.29 | $11.40 | 61718 |
| 2022-07-25 | 11.28 | $11.32 | 95911 |
| 2022-07-22 | 11.28 | $11.36 | 131429 |
| 2022-07-21 | 11.27 | $11.30 | 91100 |
| 2022-07-20 | 11.26 | $11.36 | 60800 |
| 2022-07-19 | 11.25 | $11.29 | 87600 |
| 2022-07-18 | 11.25 | $11.27 | 82300 |
| 2022-07-15 | 11.25 | $11.29 | 141600 |
| 2022-07-14 | 11.24 | $11.32 | 60500 |
| 2022-07-13 | 11.24 | $11.47 | 80400 |
| 2022-07-12 | 11.21 | $11.55 | 58531 |
| 2022-07-11 | 11.18 | $11.56 | 108603 |
| 2022-07-08 | 11.14 | $11.46 | 127900 |
| 2022-07-07 | 11.10 | $11.30 | 131800 |
| 2022-07-06 | 11.08 | $11.30 | 78800 |
| 2022-07-05 | 11.06 | $11.30 | 152041 |
| 2022-07-01 | 11.03 | $11.14 | 154600 |
| 2022-06-30 | 11.02 | $11.05 | 166300 |
| 2022-06-29 | 11.02 | $11.06 | 191300 |
| 2022-06-28 | 11.01 | $10.88 | 201029 |
| 2022-06-27 | 11.03 | $10.82 | 165426 |
| 2022-06-24 | 11.05 | $10.86 | 144200 |
| 2022-06-23 | 11.07 | $10.76 | 132900 |
| 2022-06-22 | 11.10 | $10.69 | 174000 |
| 2022-06-21 | 11.15 | $10.58 | 78834 |
| 2022-06-17 | 11.21 | $10.58 | 154228 |
| 2022-06-16 | 11.27 | $10.57 | 191429 |
| 2022-06-15 | 11.35 | $10.79 | 139800 |
| 2022-06-14 | 11.41 | $10.84 | 220007 |
| 2022-06-13 | 11.46 | $11.08 | 142501 |
| 2022-06-10 | 11.51 | $11.42 | 121700 |
| 2022-06-09 | 11.51 | $11.60 | 85500 |
| 2022-06-08 | 11.50 | $11.80 | 90300 |
| 2022-06-07 | 11.47 | $11.80 | 51500 |
| 2022-06-06 | 11.44 | $11.75 | 103300 |
| 2022-06-03 | 11.41 | $11.73 | 96903 |
| 2022-06-02 | 11.37 | $11.86 | 93504 |
| 2022-06-01 | 11.32 | $11.79 | 111930 |
| 2022-05-31 | 11.27 | $11.74 | 237804 |
| 2022-05-27 | 11.22 | $11.76 | 158600 |
| 2022-05-26 | 11.17 | $11.49 | 345800 |
| 2022-05-25 | 11.13 | $11.21 | 284625 |
| 2022-05-24 | 11.12 | $10.90 | 196100 |
| 2022-05-23 | 11.15 | $10.76 | 116100 |
| 2022-05-20 | 11.19 | $10.70 | 121500 |
| 2022-05-19 | 11.24 | $10.65 | 110731 |
| 2022-05-18 | 11.30 | $10.63 | 197400 |
| 2022-05-17 | 11.37 | $10.95 | 126736 |
| 2022-05-16 | 11.42 | $10.95 | 234431 |
| 2022-05-13 | 11.47 | $11.05 | 99225 |
| 2022-05-12 | 11.51 | $11.33 | 114134 |
| 2022-05-11 | 11.53 | $11.27 | 106000 |
| 2022-05-10 | 11.56 | $11.30 | 98900 |
| 2022-05-09 | 11.58 | $11.39 | 68100 |
| 2022-05-06 | 11.60 | $11.49 | 127349 |
| 2022-05-05 | 11.62 | $11.46 | 133449 |
| 2022-05-04 | 11.63 | $11.50 | 162100 |
| 2022-05-03 | 11.65 | $11.35 | 170105 |
| 2022-05-02 | 11.68 | $11.31 | 88313 |
| 2022-04-29 | 11.72 | $11.36 | 124044 |
| 2022-04-28 | 11.75 | $11.44 | 148400 |
| 2022-04-27 | 11.79 | $11.32 | 159200 |
| 2022-04-26 | 11.84 | $11.41 | 166100 |
| 2022-04-25 | 11.88 | $11.47 | 230600 |
| 2022-04-22 | 11.92 | $11.53 | 198100 |
| 2022-04-21 | 11.97 | $11.60 | 206933 |
| 2022-04-20 | 12.00 | $11.59 | 126844 |
| 2022-04-19 | 12.05 | $11.46 | 205900 |
| 2022-04-18 | 12.11 | $11.58 | 230528 |
| 2022-04-14 | 12.17 | $11.62 | 204209 |
| 2022-04-13 | 12.22 | $11.70 | 178533 |
| 2022-04-12 | 12.28 | $11.80 | 189854 |
| 2022-04-11 | 12.33 | $11.81 | 229420 |
| 2022-04-08 | 12.38 | $11.95 | 71000 |
| 2022-04-07 | 12.43 | $11.99 | 81300 |
| 2022-04-06 | 12.47 | $12.10 | 144900 |
| 2022-04-05 | 12.51 | $12.24 | 169000 |
| 2022-04-04 | 12.54 | $12.34 | 168100 |
| 2022-04-01 | 12.56 | $12.26 | 281900 |
| 2022-03-31 | 12.60 | $12.32 | 197710 |
| 2022-03-30 | 12.63 | $12.19 | 245103 |
| 2022-03-29 | 12.67 | $12.17 | 298837 |
| 2022-03-28 | 12.72 | $12.11 | 209443 |
| 2022-03-25 | 12.79 | $12.22 | 246355 |
| 2022-03-24 | 12.85 | $12.36 | 164800 |
| 2022-03-23 | 12.90 | $12.42 | 89425 |
| 2022-03-22 | 12.95 | $12.36 | 126900 |
| 2022-03-21 | 13.01 | $12.38 | 189442 |
| 2022-03-18 | 13.08 | $12.51 | 95600 |
| 2022-03-17 | 13.14 | $12.51 | 422900 |
| 2022-03-16 | 13.21 | $12.37 | 199103 |
| 2022-03-15 | 13.29 | $12.35 | 221900 |
| 2022-03-14 | 13.39 | $12.47 | 218013 |
| 2022-03-11 | 13.49 | $12.76 | 88800 |
| 2022-03-10 | 13.57 | $12.82 | 180327 |
| 2022-03-09 | 13.64 | $12.91 | 179035 |
| 2022-03-08 | 13.72 | $13.02 | 242300 |
| 2022-03-07 | 13.80 | $13.20 | 184200 |
| 2022-03-04 | 13.86 | $13.50 | 113900 |
| 2022-03-03 | 13.90 | $13.59 | 160536 |
| 2022-03-02 | 13.93 | $13.66 | 240738 |
| 2022-03-01 | 13.96 | $13.90 | 90000 |
| 2022-02-28 | 13.96 | $13.77 | 90200 |
| 2022-02-25 | 13.98 | $13.70 | 122311 |
| 2022-02-24 | 14.01 | $13.65 | 71726 |
| 2022-02-23 | 14.05 | $13.65 | 76900 |
| 2022-02-22 | 14.09 | $13.70 | 99100 |
| 2022-02-18 | 14.13 | $13.89 | 101642 |
| 2022-02-17 | 14.16 | $13.88 | 84600 |
| 2022-02-16 | 14.19 | $13.79 | 196943 |
| 2022-02-15 | 14.23 | $13.70 | 258422 |
| 2022-02-14 | 14.29 | $13.83 | 143900 |
| 2022-02-11 | 14.34 | $14.08 | 191500 |
| 2022-02-10 | 14.36 | $14.51 | 106535 |
| 2022-02-09 | 14.35 | $14.55 | 79200 |
| 2022-02-08 | 14.33 | $14.31 | 101600 |
| 2022-02-07 | 14.33 | $14.43 | 160500 |
| 2022-02-04 | 14.32 | $14.12 | 174038 |
| 2022-02-03 | 14.34 | $14.30 | 147900 |
| 2022-02-02 | 14.34 | $14.49 | 167800 |
| 2022-02-01 | 14.33 | $14.33 | 205840 |
| 2022-01-31 | 14.33 | $13.97 | 156622 |
| 2022-01-28 | 14.36 | $13.79 | 75104 |
| 2022-01-27 | 14.42 | $13.79 | 115100 |
| 2022-01-26 | 14.49 | $13.87 | 183434 |
| 2022-01-25 | 14.56 | $14.00 | 145900 |
| 2022-01-24 | 14.62 | $13.82 | 276400 |
| 2022-01-21 | 14.70 | $13.90 | 228000 |
| 2022-01-20 | 14.78 | $13.98 | 180900 |
| 2022-01-19 | 14.87 | $14.18 | 213422 |
| 2022-01-18 | 14.94 | $14.43 | 174000 |
| 2022-01-14 | 14.99 | $14.84 | 116124 |
| 2022-01-13 | 15.01 | $14.84 | 90831 |
| 2022-01-12 | 15.03 | $14.97 | 79000 |
| 2022-01-11 | 15.03 | $14.87 | 61700 |
| 2022-01-10 | 15.05 | $14.92 | 82724 |
| 2022-01-07 | 15.07 | $14.97 | 121512 |
| 2022-01-06 | 15.08 | $14.81 | 118700 |
| 2022-01-05 | 15.10 | $14.84 | 144454 |
| 2022-01-04 | 15.13 | $14.94 | 151300 |
| 2022-01-03 | 15.15 | $15.01 | 132000 |
| 2021-12-31 | 15.17 | $15.14 | 60400 |
| 2021-12-30 | 15.17 | $15.07 | 73413 |
| 2021-12-29 | 15.18 | $14.99 | 180437 |
| 2021-12-28 | 15.20 | $15.31 | 77200 |
| 2021-12-27 | 15.19 | $15.32 | 57605 |
| 2021-12-23 | 15.17 | $15.31 | 78534 |
| 2021-12-22 | 15.16 | $15.32 | 95902 |
| 2021-12-21 | 15.14 | $15.17 | 119818 |
| 2021-12-20 | 15.14 | $15.16 | 114145 |
| 2021-12-17 | 15.14 | $15.33 | 55400 |
| 2021-12-16 | 15.12 | $15.36 | 84800 |
| 2021-12-15 | 15.09 | $15.38 | 136534 |
| 2021-12-14 | 15.06 | $15.34 | 81028 |
| 2021-12-13 | 15.03 | $15.13 | 189600 |
| 2021-12-10 | 15.02 | $15.04 | 94203 |
| 2021-12-09 | 15.02 | $15.00 | 67822 |
| 2021-12-08 | 15.02 | $14.97 | 106503 |
| 2021-12-07 | 15.03 | $14.84 | 128500 |
| 2021-12-06 | 15.05 | $14.63 | 237000 |
| 2021-12-03 | 15.09 | $14.71 | 251744 |
| 2021-12-02 | 15.13 | $14.77 | 202846 |
| 2021-12-01 | 15.17 | $14.92 | 162213 |
| 2021-11-30 | 15.19 | $15.02 | 173705 |
| 2021-11-29 | 15.21 | $14.90 | 100900 |
| 2021-11-26 | 15.24 | $14.86 | 130200 |
| 2021-11-24 | 15.28 | $15.01 | 146700 |
| 2021-11-23 | 15.31 | $15.09 | 126000 |
| 2021-11-22 | 15.34 | $15.16 | 43229 |
| 2021-11-19 | 15.35 | $15.19 | 54500 |
| 2021-11-18 | 15.37 | $15.22 | 66500 |
| 2021-11-17 | 15.39 | $15.41 | 38215 |
| 2021-11-16 | 15.39 | $15.52 | 52900 |
| 2021-11-15 | 15.37 | $15.57 | 58200 |
| 2021-11-12 | 15.35 | $15.48 | 46029 |
| 2021-11-11 | 15.34 | $15.50 | 70600 |
| 2021-11-10 | 15.32 | $15.31 | 83936 |
| 2021-11-09 | 15.32 | $15.60 | 169737 |
| 2021-11-08 | 15.29 | $15.65 | 78100 |
| 2021-11-05 | 15.25 | $15.49 | 75423 |
| 2021-11-04 | 15.23 | $15.25 | 72800 |
| 2021-11-03 | 15.23 | $15.24 | 75100 |
| 2021-11-02 | 15.23 | $15.19 | 59300 |
| 2021-11-01 | 15.23 | $15.06 | 122145 |
| 2021-10-29 | 15.25 | $14.98 | 119900 |
| 2021-10-28 | 15.28 | $14.91 | 148205 |
| 2021-10-27 | 15.31 | $14.94 | 99743 |
| 2021-10-26 | 15.35 | $15.08 | 109200 |
| 2021-10-25 | 15.38 | $15.10 | 58526 |
| 2021-10-22 | 15.41 | $15.21 | 33800 |
| 2021-10-21 | 15.43 | $15.27 | 30442 |
| 2021-10-20 | 15.45 | $15.32 | 55346 |
| 2021-10-19 | 15.46 | $15.31 | 32600 |
| 2021-10-18 | 15.48 | $15.41 | 42438 |
| 2021-10-15 | 15.49 | $15.47 | 34500 |
| 2021-10-14 | 15.49 | $15.46 | 92500 |
| 2021-10-13 | 15.49 | $15.52 | 42134 |
| 2021-10-12 | 15.49 | $15.38 | 27829 |
| 2021-10-11 | 15.50 | $15.38 | 22200 |
| 2021-10-08 | 15.51 | $15.42 | 30411 |
| 2021-10-07 | 15.52 | $15.37 | 42639 |
| 2021-10-06 | 15.54 | $15.38 | 52333 |
| 2021-10-05 | 15.56 | $15.36 | 63000 |
| 2021-10-04 | 15.58 | $15.42 | 116600 |
| 2021-10-01 | 15.60 | $15.27 | 56000 |
| 2021-09-30 | 15.63 | $15.14 | 71446 |
| 2021-09-29 | 15.68 | $15.26 | 57000 |
| 2021-09-28 | 15.73 | $15.21 | 156538 |
| 2021-09-27 | 15.78 | $15.48 | 78300 |
| 2021-09-24 | 15.81 | $15.64 | 32400 |
| 2021-09-23 | 15.83 | $15.73 | 32020 |
| 2021-09-22 | 15.84 | $15.76 | 31540 |
| 2021-09-21 | 15.85 | $15.75 | 45710 |
| 2021-09-20 | 15.86 | $15.68 | 72732 |
| 2021-09-17 | 15.88 | $15.79 | 63115 |
| 2021-09-16 | 15.89 | $15.71 | 55200 |
| 2021-09-15 | 15.91 | $15.72 | 47935 |
| 2021-09-14 | 15.93 | $15.70 | 57214 |
| 2021-09-13 | 15.95 | $15.84 | 46934 |
| 2021-09-10 | 15.96 | $15.95 | 46807 |
| 2021-09-09 | 15.96 | $15.95 | 34600 |
| 2021-09-08 | 15.96 | $15.94 | 73300 |
| 2021-09-07 | 15.97 | $15.99 | 27543 |
| 2021-09-03 | 15.96 | $16.02 | 26600 |
| 2021-09-02 | 15.96 | $16.12 | 64000 |
| 2021-09-01 | 15.94 | $16.14 | 50900 |
| 2021-08-31 | 15.92 | $16.10 | 58109 |
| 2021-08-30 | 15.90 | $16.06 | 53400 |
| 2021-08-27 | 15.88 | $16.03 | 51300 |
| 2021-08-26 | 15.87 | $16.04 | 44700 |
| 2021-08-25 | 15.85 | $16.02 | 44117 |
| 2021-08-24 | 15.83 | $16.02 | 50300 |
| 2021-08-23 | 15.81 | $15.89 | 46616 |
| 2021-08-20 | 15.80 | $15.89 | 73200 |
| 2021-08-19 | 15.79 | $15.85 | 49200 |
| 2021-08-18 | 15.79 | $15.86 | 64900 |
| 2021-08-17 | 15.78 | $15.83 | 79028 |
| 2021-08-16 | 15.77 | $15.65 | 77400 |
| 2021-08-13 | 15.79 | $15.76 | 70700 |
| 2021-08-12 | 15.79 | $15.88 | 77210 |
| 2021-08-11 | 15.78 | $15.93 | 115815 |
| 2021-08-10 | 15.76 | $15.87 | 44330 |
| 2021-08-09 | 15.75 | $15.91 | 70900 |
| 2021-08-06 | 15.73 | $15.92 | 65900 |
| 2021-08-05 | 15.72 | $15.87 | 46400 |
| 2021-08-04 | 15.70 | $15.84 | 92589 |
| 2021-08-03 | 15.68 | $15.87 | 56848 |
| 2021-08-02 | 15.66 | $15.74 | 60400 |
| 2021-07-30 | 15.66 | $15.70 | 74400 |
| 2021-07-29 | 15.65 | $15.74 | 43600 |
| 2021-07-28 | 15.64 | $15.72 | 77300 |
| 2021-07-27 | 15.63 | $15.66 | 116018 |
| 2021-07-26 | 15.63 | $15.61 | 68700 |
| 2021-07-23 | 15.63 | $15.48 | 69800 |
| 2021-07-22 | 15.65 | $15.37 | 76300 |
| 2021-07-21 | 15.68 | $15.44 | 78400 |
| 2021-07-20 | 15.70 | $15.45 | 87510 |
| 2021-07-19 | 15.73 | $15.48 | 119148 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
10.53
2026-02-09
Close Price
$10.54
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.99
Average
11.22
Maximum
16.00
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 10.53 | $10.54 | — |
| 2026-02-06 | 10.53 | $10.54 | 139000 |
| 2026-02-05 | 10.53 | $10.56 | 141308 |
| 2026-02-04 | 10.52 | $10.55 | 156929 |
| 2026-02-03 | 10.52 | $10.56 | 204900 |
| 2026-02-02 | 10.51 | $10.53 | 161038 |
| 2026-01-30 | 10.51 | $10.58 | 61100 |
| 2026-01-29 | 10.50 | $10.52 | 63328 |
| 2026-01-28 | 10.50 | $10.51 | 92700 |
| 2026-01-27 | 10.49 | $10.48 | 55400 |
| 2026-01-26 | 10.49 | $10.45 | 140500 |
| 2026-01-23 | 10.49 | $10.49 | 92100 |
| 2026-01-22 | 10.49 | $10.51 | 159006 |
| 2026-01-21 | 10.48 | $10.47 | 80900 |
| 2026-01-20 | 10.48 | $10.50 | 88000 |
| 2026-01-16 | 10.47 | $10.57 | 63000 |
| 2026-01-15 | 10.46 | $10.58 | 44625 |
| 2026-01-14 | 10.44 | $10.56 | 128400 |
| 2026-01-13 | 10.43 | $10.59 | 97000 |
| 2026-01-12 | 10.41 | $10.50 | 55300 |
| 2026-01-09 | 10.40 | $10.50 | 48700 |
| 2026-01-08 | 10.39 | $10.43 | 88213 |
| 2026-01-07 | 10.38 | $10.44 | 156233 |
| 2026-01-06 | 10.38 | $10.42 | 60500 |
| 2026-01-05 | 10.37 | $10.38 | 129625 |
| 2026-01-02 | 10.37 | $10.39 | 102200 |
| 2025-12-31 | 10.37 | $10.44 | 138200 |
| 2025-12-30 | 10.36 | $10.43 | 268042 |
| 2025-12-29 | 10.36 | $10.30 | 263400 |
| 2025-12-26 | 10.37 | $10.32 | 431541 |
| 2025-12-24 | 10.37 | $10.28 | 162500 |
| 2025-12-23 | 10.38 | $10.30 | 182400 |
| 2025-12-22 | 10.39 | $10.36 | 149800 |
| 2025-12-19 | 10.39 | $10.42 | 187000 |
| 2025-12-18 | 10.39 | $10.39 | 189500 |
| 2025-12-17 | 10.39 | $10.37 | 231336 |
| 2025-12-16 | 10.39 | $10.38 | 180400 |
| 2025-12-15 | 10.39 | $10.34 | 192400 |
| 2025-12-12 | 10.40 | $10.38 | 205100 |
| 2025-12-11 | 10.40 | $10.44 | 68500 |
| 2025-12-10 | 10.40 | $10.43 | 126233 |
| 2025-12-09 | 10.40 | $10.43 | 88500 |
| 2025-12-08 | 10.40 | $10.42 | 129200 |
| 2025-12-05 | 10.40 | $10.43 | 205810 |
| 2025-12-04 | 10.40 | $10.40 | 125900 |
| 2025-12-03 | 10.40 | $10.37 | 137300 |
| 2025-12-02 | 10.41 | $10.33 | 106600 |
| 2025-12-01 | 10.42 | $10.37 | 125131 |
| 2025-11-28 | 10.44 | $10.41 | 36042 |
| 2025-11-26 | 10.44 | $10.39 | 50400 |
| 2025-11-25 | 10.45 | $10.39 | 47944 |
| 2025-11-24 | 10.46 | $10.37 | 115135 |
| 2025-11-21 | 10.48 | $10.33 | 84246 |
| 2025-11-20 | 10.50 | $10.31 | 59342 |
| 2025-11-19 | 10.52 | $10.40 | 60000 |
| 2025-11-18 | 10.53 | $10.44 | 75200 |
| 2025-11-17 | 10.54 | $10.44 | 70204 |
| 2025-11-14 | 10.55 | $10.46 | 63337 |
| 2025-11-13 | 10.56 | $10.54 | 82400 |
| 2025-11-12 | 10.56 | $10.58 | 63147 |
| 2025-11-11 | 10.56 | $10.58 | 75100 |
| 2025-11-10 | 10.55 | $10.54 | 39100 |
| 2025-11-07 | 10.55 | $10.57 | 81500 |
| 2025-11-06 | 10.55 | $10.53 | 63100 |
| 2025-11-05 | 10.55 | $10.60 | 81817 |
| 2025-11-04 | 10.54 | $10.55 | 173616 |
| 2025-11-03 | 10.54 | $10.55 | 149000 |
| 2025-10-31 | 10.53 | $10.60 | 72700 |
| 2025-10-30 | 10.52 | $10.56 | 110732 |
| 2025-10-29 | 10.51 | $10.54 | 135843 |
| 2025-10-28 | 10.51 | $10.59 | 172709 |
| 2025-10-27 | 10.50 | $10.56 | 157900 |
| 2025-10-24 | 10.49 | $10.53 | 102000 |
| 2025-10-23 | 10.48 | $10.53 | 94830 |
| 2025-10-22 | 10.47 | $10.52 | 68700 |
| 2025-10-21 | 10.46 | $10.51 | 49913 |
| 2025-10-20 | 10.46 | $10.52 | 121800 |
| 2025-10-17 | 10.45 | $10.44 | 86900 |
| 2025-10-16 | 10.44 | $10.52 | 63400 |
| 2025-10-15 | 10.43 | $10.50 | 52232 |
| 2025-10-14 | 10.43 | $10.57 | 95800 |
| 2025-10-13 | 10.41 | $10.50 | 66300 |
| 2025-10-10 | 10.40 | $10.47 | 119532 |
| 2025-10-09 | 10.39 | $10.42 | 120223 |
| 2025-10-08 | 10.39 | $10.44 | 118000 |
| 2025-10-07 | 10.39 | $10.35 | 104400 |
| 2025-10-06 | 10.39 | $10.37 | 108200 |
| 2025-10-03 | 10.39 | $10.31 | 138600 |
| 2025-10-02 | 10.40 | $10.40 | 272736 |
| 2025-10-01 | 10.39 | $10.46 | 74700 |
| 2025-09-30 | 10.38 | $10.45 | 69700 |
| 2025-09-29 | 10.36 | $10.37 | 85500 |
| 2025-09-26 | 10.35 | $10.34 | 62700 |
| 2025-09-25 | 10.34 | $10.38 | 69730 |
| 2025-09-24 | 10.33 | $10.38 | 58400 |
| 2025-09-23 | 10.31 | $10.43 | 35500 |
| 2025-09-22 | 10.28 | $10.40 | 138134 |
| 2025-09-19 | 10.26 | $10.41 | 74700 |
| 2025-09-18 | 10.23 | $10.38 | 389400 |
| 2025-09-17 | 10.20 | $10.44 | 222700 |
| 2025-09-16 | 10.16 | $10.43 | 109800 |
| 2025-09-15 | 10.12 | $10.41 | 76800 |
| 2025-09-12 | 10.08 | $10.44 | 65407 |
| 2025-09-11 | 10.03 | $10.36 | 101500 |
| 2025-09-10 | 9.99 | $10.32 | 158800 |
| 2025-09-09 | 9.96 | $10.23 | 186233 |
| 2025-09-08 | 9.92 | $10.22 | 108205 |
| 2025-09-05 | 9.89 | $10.02 | 167300 |
| 2025-09-04 | 9.88 | $9.94 | 84136 |
| 2025-09-03 | 9.88 | $9.93 | 105610 |
| 2025-09-02 | 9.87 | $9.90 | 76040 |
| 2025-08-29 | 9.87 | $9.96 | 68100 |
| 2025-08-28 | 9.87 | $9.85 | 44500 |
| 2025-08-27 | 9.87 | $9.82 | 115300 |
| 2025-08-26 | 9.88 | $9.83 | 99500 |
| 2025-08-25 | 9.88 | $9.83 | 81000 |
| 2025-08-22 | 9.89 | $9.85 | 88603 |
| 2025-08-21 | 9.89 | $9.78 | 86642 |
| 2025-08-20 | 9.90 | $9.81 | 103300 |
| 2025-08-19 | 9.90 | $9.84 | 85937 |
| 2025-08-18 | 9.90 | $9.86 | 38200 |
| 2025-08-15 | 9.90 | $9.92 | 73619 |
| 2025-08-14 | 9.90 | $9.96 | 143100 |
| 2025-08-13 | 9.88 | $9.97 | 38925 |
| 2025-08-12 | 9.87 | $9.96 | 99635 |
| 2025-08-11 | 9.86 | $9.93 | 96202 |
| 2025-08-08 | 9.85 | $9.92 | 48804 |
| 2025-08-07 | 9.84 | $9.96 | 198600 |
| 2025-08-06 | 9.82 | $9.96 | 64400 |
| 2025-08-05 | 9.81 | $9.97 | 79508 |
| 2025-08-04 | 9.80 | $9.92 | 65311 |
| 2025-08-01 | 9.79 | $9.91 | 104333 |
| 2025-07-31 | 9.78 | $9.82 | 106341 |
| 2025-07-30 | 9.78 | $9.76 | 70500 |
| 2025-07-29 | 9.79 | $9.74 | 70700 |
| 2025-07-28 | 9.80 | $9.71 | 63600 |
| 2025-07-25 | 9.82 | $9.73 | 65000 |
| 2025-07-24 | 9.84 | $9.74 | 130423 |
| 2025-07-23 | 9.85 | $9.72 | 164615 |
| 2025-07-22 | 9.87 | $9.73 | 92300 |
| 2025-07-21 | 9.89 | $9.66 | 208800 |
| 2025-07-18 | 9.91 | $9.69 | 87333 |
| 2025-07-17 | 9.93 | $9.79 | 52046 |
| 2025-07-16 | 9.95 | $9.83 | 70906 |
| 2025-07-15 | 9.96 | $9.91 | 39337 |
| 2025-07-14 | 9.96 | $9.95 | 189027 |
| 2025-07-11 | 9.96 | $9.96 | 31300 |
| 2025-07-10 | 9.96 | $9.97 | 109111 |
| 2025-07-09 | 9.95 | $9.96 | 74335 |
| 2025-07-08 | 9.95 | $9.96 | 44600 |
| 2025-07-07 | 9.95 | $9.96 | 99832 |
| 2025-07-03 | 9.94 | $10.06 | 33200 |
| 2025-07-02 | 9.93 | $10.09 | 78020 |
| 2025-07-01 | 9.91 | $10.03 | 102336 |
| 2025-06-30 | 9.90 | $10.04 | 206100 |
| 2025-06-27 | 9.88 | $9.88 | 105705 |
| 2025-06-26 | 9.89 | $9.90 | 128911 |
| 2025-06-25 | 9.89 | $9.83 | 102320 |
| 2025-06-24 | 9.89 | $9.88 | 165400 |
| 2025-06-23 | 9.90 | $9.83 | 224200 |
| 2025-06-20 | 9.90 | $9.88 | 65000 |
| 2025-06-18 | 9.91 | $9.90 | 49600 |
| 2025-06-17 | 9.91 | $9.90 | 67411 |
| 2025-06-16 | 9.91 | $9.92 | 86300 |
| 2025-06-13 | 9.91 | $9.88 | 114734 |
| 2025-06-12 | 9.91 | $9.97 | 124700 |
| 2025-06-11 | 9.91 | $9.92 | 116700 |
| 2025-06-10 | 9.92 | $9.89 | 102449 |
| 2025-06-09 | 9.92 | $9.86 | 72100 |
| 2025-06-06 | 9.94 | $9.83 | 88600 |
| 2025-06-05 | 9.95 | $9.89 | 170917 |
| 2025-06-04 | 9.96 | $9.88 | 159900 |
| 2025-06-03 | 9.98 | $9.90 | 130000 |
| 2025-06-02 | 9.99 | $9.96 | 113700 |
| 2025-05-30 | 10.00 | $10.01 | 123300 |
| 2025-05-29 | 10.00 | $9.94 | 85600 |
| 2025-05-28 | 10.01 | $9.89 | 166016 |
| 2025-05-27 | 10.03 | $9.97 | 60046 |
| 2025-05-23 | 10.03 | $9.87 | 110900 |
| 2025-05-22 | 10.05 | $9.90 | 80000 |
| 2025-05-21 | 10.07 | $9.83 | 170800 |
| 2025-05-20 | 10.09 | $10.02 | 89200 |
| 2025-05-19 | 10.09 | $10.05 | 97904 |
| 2025-05-16 | 10.09 | $10.08 | 91100 |
| 2025-05-15 | 10.08 | $10.12 | 145500 |
| 2025-05-14 | 10.07 | $10.09 | 102100 |
| 2025-05-13 | 10.06 | $10.16 | 63600 |
| 2025-05-12 | 10.04 | $10.19 | 57800 |
| 2025-05-09 | 10.02 | $10.16 | 78432 |
| 2025-05-08 | 10.00 | $10.13 | 65600 |
| 2025-05-07 | 9.98 | $10.11 | 88032 |
| 2025-05-06 | 9.96 | $10.10 | 51300 |
| 2025-05-05 | 9.94 | $10.05 | 88415 |
| 2025-05-02 | 9.92 | $10.09 | 120703 |
| 2025-05-01 | 9.91 | $10.10 | 123818 |
| 2025-04-30 | 9.90 | $10.07 | 106500 |
| 2025-04-29 | 9.89 | $9.96 | 202000 |
| 2025-04-28 | 9.89 | $9.95 | 126200 |
| 2025-04-25 | 9.90 | $9.99 | 117708 |
| 2025-04-24 | 9.91 | $9.94 | 121246 |
| 2025-04-23 | 9.92 | $9.80 | 160824 |
| 2025-04-22 | 9.95 | $9.72 | 138622 |
| 2025-04-21 | 9.99 | $9.61 | 269400 |
| 2025-04-17 | 10.05 | $9.84 | 74842 |
| 2025-04-16 | 10.09 | $9.85 | 255400 |
| 2025-04-15 | 10.13 | $9.90 | 68100 |
| 2025-04-14 | 10.17 | $9.85 | 218300 |
| 2025-04-11 | 10.21 | $9.79 | 151420 |
| 2025-04-10 | 10.26 | $9.64 | 253800 |
| 2025-04-09 | 10.34 | $9.91 | 195700 |
| 2025-04-08 | 10.38 | $9.74 | 408100 |
| 2025-04-07 | 10.45 | $10.23 | 171624 |
| 2025-04-04 | 10.48 | $10.49 | 296312 |
| 2025-04-03 | 10.48 | $10.51 | 66200 |
| 2025-04-02 | 10.48 | $10.48 | 110500 |
| 2025-04-01 | 10.48 | $10.53 | 113900 |
| 2025-03-31 | 10.48 | $10.39 | 96117 |
| 2025-03-28 | 10.50 | $10.43 | 86948 |
| 2025-03-27 | 10.51 | $10.38 | 52632 |
| 2025-03-26 | 10.53 | $10.43 | 89038 |
| 2025-03-25 | 10.55 | $10.54 | 72500 |
| 2025-03-24 | 10.56 | $10.68 | 195000 |
| 2025-03-21 | 10.55 | $10.56 | 85400 |
| 2025-03-20 | 10.56 | $10.49 | 137607 |
| 2025-03-19 | 10.57 | $10.37 | 78900 |
| 2025-03-18 | 10.60 | $10.41 | 93501 |
| 2025-03-17 | 10.63 | $10.41 | 65100 |
| 2025-03-14 | 10.66 | $10.39 | 89249 |
| 2025-03-13 | 10.69 | $10.46 | 121532 |
| 2025-03-12 | 10.71 | $10.61 | 41800 |
| 2025-03-11 | 10.72 | $10.63 | 76900 |
| 2025-03-10 | 10.74 | $10.62 | 63400 |
| 2025-03-07 | 10.75 | $10.63 | 65814 |
| 2025-03-06 | 10.76 | $10.75 | 99801 |
| 2025-03-05 | 10.76 | $10.77 | 110548 |
| 2025-03-04 | 10.76 | $10.71 | 98934 |
| 2025-03-03 | 10.77 | $10.80 | 62500 |
| 2025-02-28 | 10.77 | $10.82 | 79900 |
| 2025-02-27 | 10.76 | $10.75 | 69400 |
| 2025-02-26 | 10.76 | $10.78 | 80700 |
| 2025-02-25 | 10.76 | $10.77 | 95745 |
| 2025-02-24 | 10.76 | $10.70 | 80000 |
| 2025-02-21 | 10.76 | $10.75 | 62016 |
| 2025-02-20 | 10.76 | $10.73 | 61300 |
| 2025-02-19 | 10.76 | $10.78 | 93800 |
| 2025-02-18 | 10.75 | $10.76 | 66300 |
| 2025-02-14 | 10.75 | $10.83 | 67611 |
| 2025-02-13 | 10.74 | $10.72 | 51400 |
| 2025-02-12 | 10.74 | $10.73 | 105300 |
| 2025-02-11 | 10.73 | $10.79 | 42800 |
| 2025-02-10 | 10.72 | $10.79 | 59000 |
| 2025-02-07 | 10.70 | $10.82 | 51400 |
| 2025-02-06 | 10.68 | $10.83 | 107001 |
| 2025-02-05 | 10.66 | $10.81 | 76136 |
| 2025-02-04 | 10.64 | $10.75 | 92248 |
| 2025-02-03 | 10.63 | $10.75 | 73000 |
| 2025-01-31 | 10.61 | $10.71 | 58200 |
| 2025-01-30 | 10.60 | $10.68 | 78400 |
| 2025-01-29 | 10.59 | $10.64 | 84500 |
| 2025-01-28 | 10.58 | $10.66 | 87631 |
| 2025-01-27 | 10.56 | $10.64 | 78436 |
| 2025-01-24 | 10.55 | $10.67 | 47800 |
| 2025-01-23 | 10.54 | $10.60 | 125646 |
| 2025-01-22 | 10.53 | $10.65 | 79045 |
| 2025-01-21 | 10.51 | $10.65 | 50600 |
| 2025-01-17 | 10.50 | $10.58 | 88000 |
| 2025-01-16 | 10.49 | $10.55 | 71338 |
| 2025-01-15 | 10.49 | $10.49 | 59800 |
| 2025-01-14 | 10.49 | $10.42 | 73800 |
| 2025-01-13 | 10.50 | $10.40 | 100440 |
| 2025-01-10 | 10.52 | $10.42 | 35400 |
| 2025-01-08 | 10.54 | $10.53 | 97700 |
| 2025-01-07 | 10.55 | $10.58 | 101807 |
| 2025-01-06 | 10.56 | $10.55 | 141325 |
| 2025-01-03 | 10.57 | $10.63 | 35245 |
| 2025-01-02 | 10.58 | $10.57 | 79940 |
| 2024-12-31 | 10.59 | $10.51 | 340047 |
| 2024-12-30 | 10.62 | $10.42 | 322300 |
| 2024-12-27 | 10.65 | $10.38 | 153100 |
| 2024-12-26 | 10.69 | $10.43 | 299502 |
| 2024-12-24 | 10.73 | $10.44 | 137400 |
| 2024-12-23 | 10.78 | $10.42 | 228228 |
| 2024-12-20 | 10.82 | $10.48 | 160500 |
| 2024-12-19 | 10.86 | $10.49 | 257108 |
| 2024-12-18 | 10.90 | $10.60 | 191311 |
| 2024-12-17 | 10.93 | $10.64 | 301809 |
| 2024-12-16 | 10.96 | $10.75 | 150148 |
| 2024-12-13 | 10.97 | $10.80 | 211120 |
| 2024-12-12 | 10.98 | $10.97 | 144641 |
| 2024-12-11 | 10.98 | $11.04 | 104500 |
| 2024-12-10 | 10.97 | $11.00 | 132100 |
| 2024-12-09 | 10.96 | $11.00 | 82300 |
| 2024-12-06 | 10.95 | $11.08 | 131800 |
| 2024-12-05 | 10.93 | $11.06 | 148000 |
| 2024-12-04 | 10.91 | $11.08 | 107000 |
| 2024-12-03 | 10.89 | $11.09 | 126100 |
| 2024-12-02 | 10.87 | $11.06 | 152300 |
| 2024-11-29 | 10.84 | $11.08 | 47000 |
| 2024-11-27 | 10.82 | $10.97 | 158100 |
| 2024-11-26 | 10.80 | $10.89 | 136500 |
| 2024-11-25 | 10.79 | $10.84 | 219100 |
| 2024-11-22 | 10.79 | $10.74 | 125300 |
| 2024-11-21 | 10.79 | $10.72 | 120411 |
| 2024-11-20 | 10.80 | $10.75 | 193945 |
| 2024-11-19 | 10.81 | $10.75 | 112400 |
| 2024-11-18 | 10.81 | $10.75 | 138847 |
| 2024-11-15 | 10.82 | $10.79 | 90100 |
| 2024-11-14 | 10.83 | $10.93 | 80500 |
| 2024-11-13 | 10.83 | $10.88 | 98901 |
| 2024-11-12 | 10.83 | $10.80 | 82500 |
| 2024-11-11 | 10.84 | $10.91 | 96700 |
| 2024-11-08 | 10.84 | $10.86 | 111600 |
| 2024-11-07 | 10.85 | $10.77 | 163700 |
| 2024-11-06 | 10.87 | $10.68 | 205300 |
| 2024-11-05 | 10.90 | $10.79 | 88921 |
| 2024-11-04 | 10.92 | $10.80 | 99200 |
| 2024-11-01 | 10.94 | $10.75 | 151700 |
| 2024-10-31 | 10.97 | $10.84 | 117625 |
| 2024-10-30 | 10.99 | $10.76 | 219527 |
| 2024-10-29 | 11.02 | $10.72 | 146209 |
| 2024-10-28 | 11.06 | $10.82 | 113000 |
| 2024-10-25 | 11.09 | $10.88 | 79111 |
| 2024-10-24 | 11.12 | $10.80 | 130038 |
| 2024-10-23 | 11.16 | $10.92 | 121400 |
| 2024-10-22 | 11.18 | $11.08 | 87000 |
| 2024-10-21 | 11.20 | $11.17 | 55400 |
| 2024-10-18 | 11.20 | $11.23 | 60800 |
| 2024-10-17 | 11.20 | $11.20 | 50000 |
| 2024-10-16 | 11.21 | $11.19 | 138228 |
| 2024-10-15 | 11.21 | $11.15 | 112846 |
| 2024-10-14 | 11.22 | $11.19 | 113200 |
| 2024-10-11 | 11.23 | $11.15 | 101900 |
| 2024-10-10 | 11.24 | $11.18 | 131500 |
| 2024-10-09 | 11.25 | $11.19 | 170833 |
| 2024-10-08 | 11.25 | $11.13 | 90940 |
| 2024-10-07 | 11.27 | $11.16 | 86100 |
| 2024-10-04 | 11.28 | $11.17 | 121000 |
| 2024-10-03 | 11.29 | $11.23 | 145200 |
| 2024-10-02 | 11.30 | $11.31 | 180813 |
| 2024-10-01 | 11.29 | $11.36 | 250300 |
| 2024-09-30 | 11.29 | $11.26 | 83217 |
| 2024-09-27 | 11.29 | $11.26 | 62700 |
| 2024-09-26 | 11.28 | $11.29 | 100604 |
| 2024-09-25 | 11.28 | $11.29 | 62700 |
| 2024-09-24 | 11.27 | $11.28 | 57724 |
| 2024-09-23 | 11.27 | $11.27 | 75518 |
| 2024-09-20 | 11.26 | $11.34 | 20148 |
| 2024-09-19 | 11.25 | $11.34 | 72322 |
| 2024-09-18 | 11.24 | $11.30 | 76532 |
| 2024-09-17 | 11.22 | $11.28 | 41130 |
| 2024-09-16 | 11.21 | $11.31 | 89705 |
| 2024-09-13 | 11.20 | $11.35 | 128938 |
| 2024-09-12 | 11.18 | $11.36 | 99500 |
| 2024-09-11 | 11.16 | $11.30 | 50100 |
| 2024-09-10 | 11.14 | $11.22 | 66600 |
| 2024-09-09 | 11.13 | $11.19 | 78500 |
| 2024-09-06 | 11.12 | $11.16 | 121319 |
| 2024-09-05 | 11.12 | $11.19 | 61700 |
| 2024-09-04 | 11.11 | $11.20 | 86829 |
| 2024-09-03 | 11.10 | $11.13 | 134108 |
| 2024-08-30 | 11.09 | $11.12 | 41800 |
| 2024-08-29 | 11.09 | $11.13 | 72427 |
| 2024-08-28 | 11.08 | $11.07 | 64544 |
| 2024-08-27 | 11.08 | $11.13 | 64400 |
| 2024-08-26 | 11.07 | $11.10 | 49300 |
| 2024-08-23 | 11.06 | $11.09 | 45937 |
| 2024-08-22 | 11.06 | $11.02 | 103500 |
| 2024-08-21 | 11.05 | $11.13 | 80800 |
| 2024-08-20 | 11.04 | $11.10 | 37526 |
| 2024-08-19 | 11.02 | $11.08 | 67443 |
| 2024-08-16 | 11.01 | $11.11 | 107434 |
| 2024-08-15 | 10.99 | $11.06 | 77000 |
| 2024-08-14 | 10.98 | $11.15 | 107200 |
| 2024-08-13 | 10.95 | $11.11 | 106400 |
| 2024-08-12 | 10.93 | $11.06 | 98516 |
| 2024-08-09 | 10.91 | $11.03 | 102316 |
| 2024-08-08 | 10.89 | $11.02 | 71600 |
| 2024-08-07 | 10.87 | $11.04 | 92141 |
| 2024-08-06 | 10.85 | $11.02 | 82321 |
| 2024-08-05 | 10.83 | $10.92 | 133600 |
| 2024-08-02 | 10.82 | $11.02 | 109340 |
| 2024-08-01 | 10.80 | $10.95 | 122400 |
| 2024-07-31 | 10.78 | $10.86 | 83100 |
| 2024-07-30 | 10.77 | $10.80 | 97500 |
| 2024-07-29 | 10.77 | $10.80 | 83200 |
| 2024-07-26 | 10.77 | $10.80 | 84713 |
| 2024-07-25 | 10.77 | $10.75 | 67500 |
| 2024-07-24 | 10.77 | $10.72 | 85600 |
| 2024-07-23 | 10.77 | $10.78 | 35425 |
| 2024-07-22 | 10.77 | $10.71 | 82600 |
| 2024-07-19 | 10.78 | $10.71 | 45328 |
| 2024-07-18 | 10.78 | $10.72 | 86234 |
| 2024-07-17 | 10.78 | $10.75 | 90300 |
| 2024-07-16 | 10.78 | $10.80 | 100900 |
| 2024-07-15 | 10.77 | $10.80 | 98200 |
| 2024-07-12 | 10.76 | $10.91 | 68000 |
| 2024-07-11 | 10.75 | $10.89 | 60900 |
| 2024-07-10 | 10.73 | $10.80 | 81700 |
| 2024-07-09 | 10.72 | $10.77 | 83412 |
| 2024-07-08 | 10.71 | $10.75 | 78700 |
| 2024-07-05 | 10.70 | $10.79 | 28249 |
| 2024-07-03 | 10.69 | $10.77 | 31500 |
| 2024-07-02 | 10.68 | $10.75 | 148600 |
| 2024-07-01 | 10.67 | $10.81 | 136621 |
| 2024-06-28 | 10.66 | $10.81 | 108438 |
| 2024-06-27 | 10.64 | $10.73 | 136100 |
| 2024-06-26 | 10.62 | $10.60 | 64600 |
| 2024-06-25 | 10.62 | $10.62 | 89600 |
| 2024-06-24 | 10.62 | $10.60 | 79700 |
| 2024-06-21 | 10.62 | $10.55 | 136742 |
| 2024-06-20 | 10.62 | $10.60 | 141200 |
| 2024-06-18 | 10.62 | $10.69 | 101335 |
| 2024-06-17 | 10.60 | $10.67 | 51100 |
| 2024-06-14 | 10.59 | $10.66 | 78000 |
| 2024-06-13 | 10.59 | $10.75 | 50616 |
| 2024-06-12 | 10.57 | $10.68 | 140700 |
| 2024-06-11 | 10.55 | $10.69 | 57214 |
| 2024-06-10 | 10.54 | $10.66 | 71900 |
| 2024-06-07 | 10.53 | $10.61 | 91518 |
| 2024-06-06 | 10.53 | $10.60 | 79824 |
| 2024-06-05 | 10.52 | $10.60 | 106100 |
| 2024-06-04 | 10.52 | $10.53 | 72800 |
| 2024-06-03 | 10.52 | $10.48 | 101041 |
| 2024-05-31 | 10.53 | $10.43 | 103400 |
| 2024-05-30 | 10.54 | $10.39 | 100000 |
| 2024-05-29 | 10.56 | $10.38 | 43500 |
| 2024-05-28 | 10.57 | $10.47 | 107318 |
| 2024-05-24 | 10.58 | $10.57 | 50740 |
| 2024-05-23 | 10.58 | $10.48 | 69524 |
| 2024-05-22 | 10.59 | $10.56 | 96200 |
| 2024-05-21 | 10.59 | $10.58 | 72319 |
| 2024-05-20 | 10.58 | $10.62 | 43445 |
| 2024-05-17 | 10.57 | $10.62 | 105500 |
| 2024-05-16 | 10.56 | $10.62 | 110831 |
| 2024-05-15 | 10.55 | $10.60 | 105600 |
| 2024-05-14 | 10.54 | $10.57 | 64304 |
| 2024-05-13 | 10.53 | $10.64 | 93500 |
| 2024-05-10 | 10.52 | $10.62 | 51200 |
| 2024-05-09 | 10.50 | $10.67 | 43927 |
| 2024-05-08 | 10.48 | $10.67 | 75300 |
| 2024-05-07 | 10.46 | $10.64 | 67400 |
| 2024-05-06 | 10.44 | $10.61 | 73743 |
| 2024-05-03 | 10.42 | $10.53 | 87611 |
| 2024-05-02 | 10.42 | $10.42 | 44411 |
| 2024-05-01 | 10.42 | $10.42 | 104517 |
| 2024-04-30 | 10.42 | $10.39 | 58400 |
| 2024-04-29 | 10.43 | $10.41 | 35900 |
| 2024-04-26 | 10.44 | $10.41 | 26300 |
| 2024-04-25 | 10.45 | $10.39 | 35400 |
| 2024-04-24 | 10.46 | $10.48 | 82800 |
| 2024-04-23 | 10.47 | $10.46 | 84200 |
| 2024-04-22 | 10.48 | $10.38 | 115900 |
| 2024-04-19 | 10.50 | $10.35 | 42143 |
| 2024-04-18 | 10.52 | $10.38 | 28100 |
| 2024-04-17 | 10.55 | $10.38 | 56743 |
| 2024-04-16 | 10.57 | $10.36 | 89500 |
| 2024-04-15 | 10.61 | $10.35 | 95500 |
| 2024-04-12 | 10.64 | $10.45 | 52202 |
| 2024-04-11 | 10.67 | $10.52 | 84317 |
| 2024-04-10 | 10.69 | $10.50 | 54800 |
| 2024-04-09 | 10.71 | $10.63 | 63600 |
| 2024-04-08 | 10.72 | $10.63 | 99400 |
| 2024-04-05 | 10.74 | $10.58 | 61610 |
| 2024-04-04 | 10.76 | $10.58 | 69200 |
| 2024-04-03 | 10.78 | $10.60 | 122800 |
| 2024-04-02 | 10.80 | $10.68 | 125600 |
| 2024-04-01 | 10.81 | $10.68 | 113028 |
| 2024-03-28 | 10.83 | $10.86 | 136600 |
| 2024-03-27 | 10.83 | $10.81 | 93100 |
| 2024-03-26 | 10.83 | $10.80 | 56400 |
| 2024-03-25 | 10.83 | $10.79 | 67300 |
| 2024-03-22 | 10.84 | $10.82 | 109508 |
| 2024-03-21 | 10.84 | $10.79 | 76017 |
| 2024-03-20 | 10.84 | $10.85 | 81700 |
| 2024-03-19 | 10.84 | $10.88 | 67000 |
| 2024-03-18 | 10.83 | $10.88 | 125200 |
| 2024-03-15 | 10.82 | $10.81 | 69325 |
| 2024-03-14 | 10.82 | $10.75 | 133900 |
| 2024-03-13 | 10.83 | $10.85 | 67938 |
| 2024-03-12 | 10.82 | $10.84 | 119642 |
| 2024-03-11 | 10.82 | $10.86 | 49820 |
| 2024-03-08 | 10.81 | $10.85 | 177300 |
| 2024-03-07 | 10.80 | $10.88 | 47100 |
| 2024-03-06 | 10.79 | $10.88 | 42213 |
| 2024-03-05 | 10.78 | $10.87 | 68900 |
| 2024-03-04 | 10.77 | $10.84 | 88926 |
| 2024-03-01 | 10.76 | $10.85 | 107648 |
| 2024-02-29 | 10.75 | $10.81 | 70500 |
| 2024-02-28 | 10.74 | $10.75 | 104300 |
| 2024-02-27 | 10.74 | $10.73 | 112300 |
| 2024-02-26 | 10.74 | $10.75 | 136900 |
| 2024-02-23 | 10.74 | $10.79 | 42326 |
| 2024-02-22 | 10.73 | $10.74 | 83829 |
| 2024-02-21 | 10.72 | $10.71 | 136800 |
| 2024-02-20 | 10.72 | $10.73 | 125400 |
| 2024-02-16 | 10.71 | $10.77 | 80800 |
| 2024-02-15 | 10.70 | $10.78 | 58600 |
| 2024-02-14 | 10.68 | $10.72 | 90144 |
| 2024-02-13 | 10.67 | $10.69 | 149200 |
| 2024-02-12 | 10.66 | $10.81 | 106748 |
| 2024-02-09 | 10.64 | $10.74 | 139236 |
| 2024-02-08 | 10.62 | $10.71 | 95045 |
| 2024-02-07 | 10.61 | $10.71 | 76008 |
| 2024-02-06 | 10.60 | $10.75 | 93533 |
| 2024-02-05 | 10.58 | $10.67 | 122745 |
| 2024-02-02 | 10.57 | $10.72 | 155100 |
| 2024-02-01 | 10.56 | $10.81 | 93331 |
| 2024-01-31 | 10.54 | $10.66 | 84223 |
| 2024-01-30 | 10.53 | $10.58 | 61949 |
| 2024-01-29 | 10.54 | $10.58 | 105000 |
| 2024-01-26 | 10.54 | $10.47 | 193506 |
| 2024-01-25 | 10.55 | $10.53 | 46116 |
| 2024-01-24 | 10.56 | $10.44 | 119236 |
| 2024-01-23 | 10.58 | $10.41 | 121000 |
| 2024-01-22 | 10.61 | $10.46 | 191100 |
| 2024-01-19 | 10.63 | $10.40 | 114600 |
| 2024-01-18 | 10.65 | $10.37 | 96720 |
| 2024-01-17 | 10.69 | $10.41 | 297400 |
| 2024-01-16 | 10.72 | $10.53 | 97501 |
| 2024-01-12 | 10.74 | $10.65 | 135346 |
| 2024-01-11 | 10.74 | $10.67 | 66700 |
| 2024-01-10 | 10.75 | $10.71 | 121800 |
| 2024-01-09 | 10.75 | $10.78 | 66500 |
| 2024-01-08 | 10.74 | $10.89 | 116400 |
| 2024-01-05 | 10.72 | $10.76 | 97100 |
| 2024-01-04 | 10.71 | $10.79 | 92922 |
| 2024-01-03 | 10.69 | $10.80 | 146824 |
| 2024-01-02 | 10.67 | $10.79 | 137723 |
| 2023-12-29 | 10.65 | $10.68 | 207000 |
| 2023-12-28 | 10.64 | $10.64 | 150020 |
| 2023-12-27 | 10.64 | $10.74 | 167100 |
| 2023-12-26 | 10.62 | $10.71 | 104800 |
| 2023-12-22 | 10.60 | $10.71 | 218637 |
| 2023-12-21 | 10.57 | $10.70 | 229400 |
| 2023-12-20 | 10.55 | $10.67 | 206309 |
| 2023-12-19 | 10.52 | $10.75 | 157037 |
| 2023-12-18 | 10.49 | $10.69 | 185530 |
| 2023-12-15 | 10.45 | $10.79 | 186135 |
| 2023-12-14 | 10.40 | $10.69 | 98100 |
| 2023-12-13 | 10.36 | $10.55 | 125449 |
| 2023-12-12 | 10.33 | $10.48 | 178800 |
| 2023-12-11 | 10.30 | $10.46 | 111000 |
| 2023-12-08 | 10.27 | $10.46 | 104839 |
| 2023-12-07 | 10.23 | $10.50 | 130700 |
| 2023-12-06 | 10.19 | $10.43 | 70615 |
| 2023-12-05 | 10.14 | $10.42 | 76200 |
| 2023-12-04 | 10.10 | $10.41 | 132500 |
| 2023-12-01 | 10.04 | $10.44 | 133400 |
| 2023-11-30 | 9.99 | $10.22 | 200900 |
| 2023-11-29 | 9.94 | $10.25 | 101012 |
| 2023-11-28 | 9.89 | $10.14 | 98913 |
| 2023-11-27 | 9.84 | $10.09 | 209200 |
| 2023-11-24 | 9.79 | $10.12 | 193919 |
| 2023-11-22 | 9.73 | $10.11 | 94334 |
| 2023-11-21 | 9.67 | $10.11 | 213600 |
| 2023-11-20 | 9.60 | $10.10 | 122200 |
| 2023-11-17 | 9.52 | $10.00 | 199400 |
| 2023-11-16 | 9.45 | $9.97 | 196803 |
| 2023-11-15 | 9.38 | $9.76 | 133800 |
| 2023-11-14 | 9.33 | $9.68 | 74800 |
| 2023-11-13 | 9.27 | $9.56 | 233700 |
| 2023-11-10 | 9.23 | $9.56 | 83927 |
| 2023-11-09 | 9.19 | $9.58 | 236900 |
| 2023-11-08 | 9.15 | $9.58 | 180418 |
| 2023-11-07 | 9.10 | $9.50 | 116500 |
| 2023-11-06 | 9.06 | $9.35 | 347500 |
| 2023-11-03 | 9.03 | $9.40 | 171327 |
| 2023-11-02 | 9.00 | $9.23 | 165200 |
| 2023-11-01 | 8.99 | $9.08 | 168900 |
| 2023-10-31 | 8.99 | $8.91 | 121200 |
| 2023-10-30 | 9.00 | $8.89 | 121300 |
| 2023-10-27 | 9.02 | $8.83 | 173321 |
| 2023-10-26 | 9.05 | $8.84 | 73413 |
| 2023-10-25 | 9.08 | $8.81 | 147100 |
| 2023-10-24 | 9.11 | $8.96 | 83234 |
| 2023-10-23 | 9.13 | $8.88 | 168844 |
| 2023-10-20 | 9.16 | $8.96 | 126334 |
| 2023-10-19 | 9.19 | $8.95 | 158211 |
| 2023-10-18 | 9.22 | $9.03 | 83700 |
| 2023-10-17 | 9.25 | $9.08 | 226700 |
| 2023-10-16 | 9.27 | $9.22 | 73610 |
| 2023-10-13 | 9.29 | $9.31 | 60900 |
| 2023-10-12 | 9.29 | $9.31 | 80000 |
| 2023-10-11 | 9.30 | $9.34 | 87000 |
| 2023-10-10 | 9.31 | $9.25 | 78612 |
| 2023-10-09 | 9.33 | $9.20 | 88400 |
| 2023-10-06 | 9.36 | $9.17 | 121400 |
| 2023-10-05 | 9.40 | $9.22 | 80200 |
| 2023-10-04 | 9.43 | $9.24 | 122044 |
| 2023-10-03 | 9.47 | $9.22 | 144200 |
| 2023-10-02 | 9.51 | $9.24 | 228636 |
| 2023-09-29 | 9.55 | $9.14 | 219849 |
| 2023-09-28 | 9.61 | $9.14 | 194033 |
| 2023-09-27 | 9.67 | $9.23 | 203630 |
| 2023-09-26 | 9.72 | $9.34 | 152300 |
| 2023-09-25 | 9.77 | $9.49 | 95300 |
| 2023-09-22 | 9.80 | $9.65 | 124700 |
| 2023-09-21 | 9.82 | $9.67 | 102423 |
| 2023-09-20 | 9.85 | $9.76 | 96915 |
| 2023-09-19 | 9.86 | $9.77 | 96100 |
| 2023-09-18 | 9.87 | $9.74 | 182700 |
| 2023-09-15 | 9.89 | $9.76 | 151835 |
| 2023-09-14 | 9.90 | $9.77 | 201900 |
| 2023-09-13 | 9.92 | $9.82 | 73900 |
| 2023-09-12 | 9.93 | $9.83 | 171022 |
| 2023-09-11 | 9.95 | $9.86 | 69600 |
| 2023-09-08 | 9.96 | $9.88 | 515400 |
| 2023-09-07 | 9.97 | $9.91 | 103948 |
| 2023-09-06 | 9.98 | $9.94 | 54100 |
| 2023-09-05 | 9.99 | $9.97 | 94700 |
| 2023-09-01 | 9.99 | $10.01 | 68018 |
| 2023-08-31 | 10.00 | $10.03 | 91507 |
| 2023-08-30 | 10.00 | $10.03 | 78845 |
| 2023-08-29 | 10.00 | $9.95 | 64803 |
| 2023-08-28 | 10.01 | $9.88 | 90900 |
| 2023-08-25 | 10.04 | $9.90 | 68630 |
| 2023-08-24 | 10.06 | $9.95 | 72721 |
| 2023-08-23 | 10.08 | $9.99 | 61400 |
| 2023-08-22 | 10.10 | $9.92 | 122700 |
| 2023-08-21 | 10.13 | $9.95 | 102036 |
| 2023-08-18 | 10.16 | $9.96 | 120714 |
| 2023-08-17 | 10.19 | $10.01 | 97800 |
| 2023-08-16 | 10.22 | $10.05 | 122141 |
| 2023-08-15 | 10.24 | $10.11 | 90512 |
| 2023-08-14 | 10.26 | $10.13 | 94423 |
| 2023-08-11 | 10.28 | $10.18 | 79800 |
| 2023-08-10 | 10.30 | $10.17 | 79647 |
| 2023-08-09 | 10.32 | $10.15 | 71500 |
| 2023-08-08 | 10.34 | $10.15 | 92700 |
| 2023-08-07 | 10.37 | $10.12 | 72923 |
| 2023-08-04 | 10.39 | $10.17 | 123244 |
| 2023-08-03 | 10.42 | $10.16 | 163300 |
| 2023-08-02 | 10.44 | $10.35 | 171202 |
| 2023-08-01 | 10.45 | $10.44 | 175407 |
| 2023-07-31 | 10.45 | $10.45 | 125500 |
| 2023-07-28 | 10.44 | $10.45 | 101100 |
| 2023-07-27 | 10.44 | $10.41 | 128000 |
| 2023-07-26 | 10.44 | $10.54 | 59214 |
| 2023-07-25 | 10.43 | $10.49 | 50945 |
| 2023-07-24 | 10.42 | $10.52 | 127431 |
| 2023-07-21 | 10.41 | $10.48 | 74700 |
| 2023-07-20 | 10.40 | $10.45 | 82300 |
| 2023-07-19 | 10.39 | $10.48 | 68210 |
| 2023-07-18 | 10.38 | $10.43 | 50400 |
| 2023-07-17 | 10.37 | $10.39 | 131244 |
| 2023-07-14 | 10.37 | $10.38 | 156300 |
| 2023-07-13 | 10.36 | $10.41 | 90100 |
| 2023-07-12 | 10.35 | $10.42 | 95300 |
| 2023-07-11 | 10.35 | $10.36 | 61115 |
| 2023-07-10 | 10.34 | $10.33 | 109306 |
| 2023-07-07 | 10.34 | $10.30 | 116600 |
| 2023-07-06 | 10.34 | $10.30 | 73700 |
| 2023-07-05 | 10.34 | $10.40 | 59433 |
| 2023-07-03 | 10.33 | $10.46 | 88300 |
| 2023-06-30 | 10.31 | $10.41 | 170700 |
| 2023-06-29 | 10.30 | $10.36 | 98200 |
| 2023-06-28 | 10.29 | $10.44 | 86400 |
| 2023-06-27 | 10.27 | $10.35 | 128800 |
| 2023-06-26 | 10.25 | $10.32 | 76200 |
| 2023-06-23 | 10.24 | $10.31 | 148800 |
| 2023-06-22 | 10.23 | $10.28 | 78218 |
| 2023-06-21 | 10.22 | $10.30 | 53113 |
| 2023-06-20 | 10.20 | $10.27 | 72200 |
| 2023-06-16 | 10.19 | $10.24 | 68100 |
| 2023-06-15 | 10.18 | $10.27 | 70100 |
| 2023-06-14 | 10.17 | $10.21 | 105300 |
| 2023-06-13 | 10.16 | $10.28 | 87536 |
| 2023-06-12 | 10.15 | $10.26 | 90400 |
| 2023-06-09 | 10.14 | $10.29 | 91228 |
| 2023-06-08 | 10.13 | $10.23 | 73919 |
| 2023-06-07 | 10.12 | $10.18 | 162000 |
| 2023-06-06 | 10.12 | $10.18 | 159713 |
| 2023-06-05 | 10.12 | $10.15 | 70444 |
| 2023-06-02 | 10.12 | $10.07 | 107846 |
| 2023-06-01 | 10.13 | $10.14 | 92835 |
| 2023-05-31 | 10.14 | $10.11 | 62733 |
| 2023-05-30 | 10.15 | $10.04 | 72800 |
| 2023-05-26 | 10.17 | $10.00 | 61249 |
| 2023-05-25 | 10.19 | $10.01 | 61908 |
| 2023-05-24 | 10.22 | $9.96 | 68115 |
| 2023-05-23 | 10.25 | $10.06 | 124600 |
| 2023-05-22 | 10.27 | $10.08 | 75700 |
| 2023-05-19 | 10.30 | $10.12 | 139400 |
| 2023-05-18 | 10.32 | $10.20 | 100500 |
| 2023-05-17 | 10.34 | $10.30 | 131212 |
| 2023-05-16 | 10.34 | $10.28 | 128916 |
| 2023-05-15 | 10.35 | $10.26 | 107438 |
| 2023-05-12 | 10.36 | $10.26 | 91000 |
| 2023-05-11 | 10.38 | $10.34 | 77800 |
| 2023-05-10 | 10.39 | $10.35 | 157100 |
| 2023-05-09 | 10.40 | $10.31 | 113400 |
| 2023-05-08 | 10.41 | $10.31 | 143229 |
| 2023-05-05 | 10.43 | $10.44 | 136500 |
| 2023-05-04 | 10.43 | $10.35 | 81800 |
| 2023-05-03 | 10.44 | $10.35 | 45101 |
| 2023-05-02 | 10.46 | $10.37 | 66028 |
| 2023-05-01 | 10.47 | $10.35 | 93500 |
| 2023-04-28 | 10.49 | $10.52 | 54400 |
| 2023-04-27 | 10.49 | $10.46 | 76500 |
| 2023-04-26 | 10.50 | $10.46 | 89918 |
| 2023-04-25 | 10.51 | $10.37 | 65000 |
| 2023-04-24 | 10.53 | $10.39 | 56700 |
| 2023-04-21 | 10.54 | $10.37 | 66500 |
| 2023-04-20 | 10.56 | $10.41 | 80700 |
| 2023-04-19 | 10.57 | $10.36 | 66330 |
| 2023-04-18 | 10.59 | $10.48 | 71800 |
| 2023-04-17 | 10.59 | $10.61 | 107343 |
| 2023-04-14 | 10.58 | $10.64 | 79000 |
| 2023-04-13 | 10.57 | $10.65 | 121600 |
| 2023-04-12 | 10.56 | $10.68 | 73700 |
| 2023-04-11 | 10.54 | $10.64 | 71200 |
| 2023-04-10 | 10.53 | $10.58 | 57301 |
| 2023-04-06 | 10.52 | $10.65 | 148223 |
| 2023-04-05 | 10.51 | $10.60 | 122602 |
| 2023-04-04 | 10.49 | $10.52 | 131048 |
| 2023-04-03 | 10.49 | $10.64 | 70900 |
| 2023-03-31 | 10.47 | $10.73 | 85147 |
| 2023-03-30 | 10.44 | $10.57 | 71816 |
| 2023-03-29 | 10.42 | $10.44 | 49900 |
| 2023-03-28 | 10.42 | $10.47 | 100148 |
| 2023-03-27 | 10.41 | $10.39 | 113109 |
| 2023-03-24 | 10.42 | $10.37 | 101000 |
| 2023-03-23 | 10.42 | $10.38 | 68900 |
| 2023-03-22 | 10.43 | $10.42 | 63700 |
| 2023-03-21 | 10.43 | $10.38 | 59433 |
| 2023-03-20 | 10.43 | $10.44 | 67344 |
| 2023-03-17 | 10.43 | $10.48 | 56319 |
| 2023-03-16 | 10.42 | $10.47 | 111638 |
| 2023-03-15 | 10.42 | $10.45 | 47341 |
| 2023-03-14 | 10.42 | $10.43 | 133700 |
| 2023-03-13 | 10.43 | $10.56 | 112523 |
| 2023-03-10 | 10.42 | $10.47 | 93245 |
| 2023-03-09 | 10.43 | $10.44 | 185533 |
| 2023-03-08 | 10.44 | $10.35 | 47200 |
| 2023-03-07 | 10.46 | $10.30 | 161541 |
| 2023-03-06 | 10.49 | $10.34 | 116727 |
| 2023-03-03 | 10.52 | $10.32 | 101321 |
| 2023-03-02 | 10.56 | $10.25 | 603744 |
| 2023-03-01 | 10.61 | $10.43 | 47711 |
| 2023-02-28 | 10.64 | $10.49 | 63244 |
| 2023-02-27 | 10.67 | $10.48 | 68334 |
| 2023-02-24 | 10.70 | $10.45 | 135411 |
| 2023-02-23 | 10.73 | $10.49 | 106000 |
| 2023-02-22 | 10.77 | $10.40 | 30400 |
| 2023-02-21 | 10.81 | $10.38 | 96144 |
| 2023-02-17 | 10.86 | $10.49 | 57723 |
| 2023-02-16 | 10.91 | $10.58 | 52645 |
| 2023-02-15 | 10.95 | $10.77 | 62300 |
| 2023-02-14 | 10.97 | $10.84 | 99900 |
| 2023-02-13 | 10.98 | $10.98 | 101947 |
| 2023-02-10 | 10.98 | $10.90 | 70000 |
| 2023-02-09 | 10.98 | $10.95 | 53926 |
| 2023-02-08 | 10.98 | $11.05 | 55300 |
| 2023-02-07 | 10.97 | $10.98 | 99100 |
| 2023-02-06 | 10.97 | $10.91 | 125349 |
| 2023-02-03 | 10.97 | $10.99 | 128700 |
| 2023-02-02 | 10.96 | $11.06 | 184000 |
| 2023-02-01 | 10.94 | $11.06 | 288843 |
| 2023-01-31 | 10.92 | $10.99 | 107441 |
| 2023-01-30 | 10.90 | $10.96 | 77633 |
| 2023-01-27 | 10.88 | $10.94 | 121706 |
| 2023-01-26 | 10.86 | $10.93 | 150500 |
| 2023-01-25 | 10.84 | $10.88 | 172100 |
| 2023-01-24 | 10.82 | $11.00 | 54322 |
| 2023-01-23 | 10.79 | $11.09 | 84900 |
| 2023-01-20 | 10.74 | $11.09 | 138424 |
| 2023-01-19 | 10.69 | $11.03 | 188501 |
| 2023-01-18 | 10.64 | $10.94 | 203621 |
| 2023-01-17 | 10.60 | $10.82 | 119300 |
| 2023-01-13 | 10.57 | $10.79 | 88423 |
| 2023-01-12 | 10.55 | $10.85 | 110726 |
| 2023-01-11 | 10.51 | $10.71 | 84000 |
| 2023-01-10 | 10.49 | $10.65 | 84137 |
| 2023-01-09 | 10.47 | $10.73 | 91645 |
| 2023-01-06 | 10.45 | $10.62 | 113616 |
| 2023-01-05 | 10.43 | $10.54 | 71639 |
| 2023-01-04 | 10.42 | $10.55 | 83600 |
| 2023-01-03 | 10.41 | $10.45 | 104011 |
| 2022-12-30 | 10.42 | $10.33 | 425400 |
| 2022-12-29 | 10.43 | $10.46 | 253200 |
| 2022-12-28 | 10.43 | $10.30 | 328223 |
| 2022-12-27 | 10.45 | $10.28 | 402500 |
| 2022-12-23 | 10.48 | $10.32 | 162500 |
| 2022-12-22 | 10.50 | $10.35 | 187845 |
| 2022-12-21 | 10.52 | $10.39 | 355329 |
| 2022-12-20 | 10.54 | $10.40 | 529834 |
| 2022-12-19 | 10.55 | $10.41 | 341618 |
| 2022-12-16 | 10.57 | $10.44 | 301000 |
| 2022-12-15 | 10.58 | $10.52 | 338200 |
| 2022-12-14 | 10.58 | $10.62 | 219824 |
| 2022-12-13 | 10.56 | $10.58 | 191200 |
| 2022-12-12 | 10.55 | $10.54 | 276116 |
| 2022-12-09 | 10.54 | $10.48 | 141725 |
| 2022-12-08 | 10.53 | $10.55 | 174500 |
| 2022-12-07 | 10.51 | $10.60 | 247500 |
| 2022-12-06 | 10.48 | $10.62 | 127000 |
| 2022-12-05 | 10.45 | $10.59 | 218600 |
| 2022-12-02 | 10.41 | $10.60 | 163800 |
| 2022-12-01 | 10.37 | $10.68 | 195300 |
| 2022-11-30 | 10.31 | $10.78 | 158800 |
| 2022-11-29 | 10.24 | $10.59 | 325513 |
| 2022-11-28 | 10.18 | $10.57 | 192036 |
| 2022-11-25 | 10.11 | $10.52 | 53800 |
| 2022-11-23 | 10.05 | $10.58 | 114200 |
| 2022-11-22 | 9.98 | $10.58 | 266900 |
| 2022-11-21 | 9.90 | $10.41 | 349200 |
| 2022-11-18 | 9.83 | $10.32 | 207541 |
| 2022-11-17 | 9.77 | $10.28 | 313300 |
| 2022-11-16 | 9.71 | $10.06 | 242219 |
| 2022-11-15 | 9.67 | $9.93 | 255100 |
| 2022-11-14 | 9.65 | $9.78 | 123900 |
| 2022-11-11 | 9.64 | $9.92 | 219016 |
| 2022-11-10 | 9.61 | $9.88 | 166500 |
| 2022-11-09 | 9.59 | $9.57 | 166700 |
| 2022-11-08 | 9.60 | $9.61 | 101520 |
| 2022-11-07 | 9.61 | $9.60 | 188700 |
| 2022-11-04 | 9.63 | $9.60 | 169300 |
| 2022-11-03 | 9.64 | $9.49 | 130200 |
| 2022-11-02 | 9.67 | $9.53 | 182204 |
| 2022-11-01 | 9.70 | $9.53 | 186200 |
| 2022-10-31 | 9.73 | $9.44 | 236600 |
| 2022-10-28 | 9.77 | $9.49 | 205029 |
| 2022-10-27 | 9.81 | $9.43 | 133000 |
| 2022-10-26 | 9.86 | $9.58 | 262800 |
| 2022-10-25 | 9.90 | $9.58 | 128632 |
| 2022-10-24 | 9.94 | $9.59 | 246700 |
| 2022-10-21 | 9.98 | $9.80 | 132800 |
| 2022-10-20 | 10.00 | $9.87 | 148300 |
| 2022-10-19 | 10.01 | $9.88 | 168529 |
| 2022-10-18 | 10.03 | $9.98 | 153400 |
| 2022-10-17 | 10.04 | $9.95 | 172915 |
| 2022-10-14 | 10.06 | $9.98 | 168700 |
| 2022-10-13 | 10.07 | $10.02 | 135123 |
| 2022-10-12 | 10.09 | $10.03 | 96621 |
| 2022-10-11 | 10.10 | $10.03 | 87216 |
| 2022-10-10 | 10.12 | $10.04 | 90600 |
| 2022-10-07 | 10.14 | $10.08 | 103637 |
| 2022-10-06 | 10.16 | $10.07 | 211012 |
| 2022-10-05 | 10.19 | $10.04 | 185100 |
| 2022-10-04 | 10.22 | $10.11 | 256739 |
| 2022-10-03 | 10.26 | $10.10 | 99145 |
| 2022-09-30 | 10.29 | $10.00 | 159700 |
| 2022-09-29 | 10.34 | $10.01 | 104615 |
| 2022-09-28 | 10.40 | $10.14 | 131417 |
| 2022-09-27 | 10.44 | $10.03 | 169617 |
| 2022-09-26 | 10.51 | $10.01 | 94600 |
| 2022-09-23 | 10.58 | $10.12 | 150121 |
| 2022-09-22 | 10.65 | $10.27 | 128600 |
| 2022-09-21 | 10.70 | $10.32 | 96704 |
| 2022-09-20 | 10.76 | $10.32 | 168800 |
| 2022-09-19 | 10.82 | $10.43 | 125400 |
| 2022-09-16 | 10.88 | $10.50 | 129800 |
| 2022-09-15 | 10.94 | $10.54 | 219200 |
| 2022-09-14 | 11.00 | $10.68 | 91400 |
| 2022-09-13 | 11.04 | $10.76 | 94100 |
| 2022-09-12 | 11.09 | $10.81 | 179829 |
| 2022-09-09 | 11.14 | $10.88 | 181500 |
| 2022-09-08 | 11.18 | $10.96 | 184946 |
| 2022-09-07 | 11.22 | $10.98 | 145340 |
| 2022-09-06 | 11.27 | $10.95 | 162434 |
| 2022-09-02 | 11.32 | $10.92 | 122200 |
| 2022-09-01 | 11.38 | $10.93 | 216700 |
| 2022-08-31 | 11.44 | $11.10 | 146249 |
| 2022-08-30 | 11.49 | $11.16 | 129637 |
| 2022-08-29 | 11.53 | $11.32 | 272711 |
| 2022-08-26 | 11.57 | $11.34 | 60631 |
| 2022-08-25 | 11.60 | $11.34 | 50417 |
| 2022-08-24 | 11.63 | $11.33 | 86842 |
| 2022-08-23 | 11.67 | $11.36 | 86800 |
| 2022-08-22 | 11.71 | $11.32 | 85500 |
| 2022-08-19 | 11.74 | $11.46 | 48238 |
| 2022-08-18 | 11.77 | $11.64 | 106400 |
| 2022-08-17 | 11.77 | $11.61 | 167800 |
| 2022-08-16 | 11.78 | $11.66 | 167000 |
| 2022-08-15 | 11.78 | $11.86 | 149900 |
| 2022-08-12 | 11.76 | $11.90 | 140020 |
| 2022-08-11 | 11.73 | $11.95 | 137600 |
| 2022-08-10 | 11.70 | $11.88 | 91800 |
| 2022-08-09 | 11.67 | $11.74 | 203330 |
| 2022-08-08 | 11.65 | $11.80 | 73600 |
| 2022-08-05 | 11.63 | $11.76 | 68800 |
| 2022-08-04 | 11.60 | $11.92 | 226300 |
| 2022-08-03 | 11.56 | $11.86 | 94130 |
| 2022-08-02 | 11.52 | $11.82 | 78600 |
| 2022-08-01 | 11.49 | $11.82 | 194800 |
| 2022-07-29 | 11.45 | $11.77 | 115037 |
| 2022-07-28 | 11.41 | $11.76 | 292128 |
| 2022-07-27 | 11.37 | $11.54 | 130500 |
| 2022-07-26 | 11.35 | $11.40 | 61718 |
| 2022-07-25 | 11.33 | $11.32 | 95911 |
| 2022-07-22 | 11.33 | $11.36 | 131429 |
| 2022-07-21 | 11.31 | $11.30 | 91100 |
| 2022-07-20 | 11.30 | $11.36 | 60800 |
| 2022-07-19 | 11.28 | $11.29 | 87600 |
| 2022-07-18 | 11.27 | $11.27 | 82300 |
| 2022-07-15 | 11.25 | $11.29 | 141600 |
| 2022-07-14 | 11.22 | $11.32 | 60500 |
| 2022-07-13 | 11.20 | $11.47 | 80400 |
| 2022-07-12 | 11.15 | $11.55 | 58531 |
| 2022-07-11 | 11.10 | $11.56 | 108603 |
| 2022-07-08 | 11.05 | $11.46 | 127900 |
| 2022-07-07 | 11.01 | $11.30 | 131800 |
| 2022-07-06 | 10.98 | $11.30 | 78800 |
| 2022-07-05 | 10.96 | $11.30 | 152041 |
| 2022-07-01 | 10.94 | $11.14 | 154600 |
| 2022-06-30 | 10.94 | $11.05 | 166300 |
| 2022-06-29 | 10.95 | $11.06 | 191300 |
| 2022-06-28 | 10.96 | $10.88 | 201029 |
| 2022-06-27 | 11.00 | $10.82 | 165426 |
| 2022-06-24 | 11.04 | $10.86 | 144200 |
| 2022-06-23 | 11.08 | $10.76 | 132900 |
| 2022-06-22 | 11.13 | $10.69 | 174000 |
| 2022-06-21 | 11.19 | $10.58 | 78834 |
| 2022-06-17 | 11.26 | $10.58 | 154228 |
| 2022-06-16 | 11.33 | $10.57 | 191429 |
| 2022-06-15 | 11.40 | $10.79 | 139800 |
| 2022-06-14 | 11.45 | $10.84 | 220007 |
| 2022-06-13 | 11.50 | $11.08 | 142501 |
| 2022-06-10 | 11.52 | $11.42 | 121700 |
| 2022-06-09 | 11.51 | $11.60 | 85500 |
| 2022-06-08 | 11.48 | $11.80 | 90300 |
| 2022-06-07 | 11.43 | $11.80 | 51500 |
| 2022-06-06 | 11.38 | $11.75 | 103300 |
| 2022-06-03 | 11.33 | $11.73 | 96903 |
| 2022-06-02 | 11.29 | $11.86 | 93504 |
| 2022-06-01 | 11.23 | $11.79 | 111930 |
| 2022-05-31 | 11.17 | $11.74 | 237804 |
| 2022-05-27 | 11.12 | $11.76 | 158600 |
| 2022-05-26 | 11.06 | $11.49 | 345800 |
| 2022-05-25 | 11.03 | $11.21 | 284625 |
| 2022-05-24 | 11.02 | $10.90 | 196100 |
| 2022-05-23 | 11.05 | $10.76 | 116100 |
| 2022-05-20 | 11.09 | $10.70 | 121500 |
| 2022-05-19 | 11.14 | $10.65 | 110731 |
| 2022-05-18 | 11.21 | $10.63 | 197400 |
| 2022-05-17 | 11.27 | $10.95 | 126736 |
| 2022-05-16 | 11.32 | $10.95 | 234431 |
| 2022-05-13 | 11.36 | $11.05 | 99225 |
| 2022-05-12 | 11.40 | $11.33 | 114134 |
| 2022-05-11 | 11.41 | $11.27 | 106000 |
| 2022-05-10 | 11.43 | $11.30 | 98900 |
| 2022-05-09 | 11.45 | $11.39 | 68100 |
| 2022-05-06 | 11.46 | $11.49 | 127349 |
| 2022-05-05 | 11.47 | $11.46 | 133449 |
| 2022-05-04 | 11.48 | $11.50 | 162100 |
| 2022-05-03 | 11.50 | $11.35 | 170105 |
| 2022-05-02 | 11.53 | $11.31 | 88313 |
| 2022-04-29 | 11.57 | $11.36 | 124044 |
| 2022-04-28 | 11.61 | $11.44 | 148400 |
| 2022-04-27 | 11.64 | $11.32 | 159200 |
| 2022-04-26 | 11.69 | $11.41 | 166100 |
| 2022-04-25 | 11.74 | $11.47 | 230600 |
| 2022-04-22 | 11.78 | $11.53 | 198100 |
| 2022-04-21 | 11.82 | $11.60 | 206933 |
| 2022-04-20 | 11.86 | $11.59 | 126844 |
| 2022-04-19 | 11.91 | $11.46 | 205900 |
| 2022-04-18 | 11.97 | $11.58 | 230528 |
| 2022-04-14 | 12.02 | $11.62 | 204209 |
| 2022-04-13 | 12.08 | $11.70 | 178533 |
| 2022-04-12 | 12.13 | $11.80 | 189854 |
| 2022-04-11 | 12.17 | $11.81 | 229420 |
| 2022-04-08 | 12.21 | $11.95 | 71000 |
| 2022-04-07 | 12.25 | $11.99 | 81300 |
| 2022-04-06 | 12.28 | $12.10 | 144900 |
| 2022-04-05 | 12.31 | $12.24 | 169000 |
| 2022-04-04 | 12.33 | $12.34 | 168100 |
| 2022-04-01 | 12.35 | $12.26 | 281900 |
| 2022-03-31 | 12.37 | $12.32 | 197710 |
| 2022-03-30 | 12.40 | $12.19 | 245103 |
| 2022-03-29 | 12.45 | $12.17 | 298837 |
| 2022-03-28 | 12.51 | $12.11 | 209443 |
| 2022-03-25 | 12.58 | $12.22 | 246355 |
| 2022-03-24 | 12.64 | $12.36 | 164800 |
| 2022-03-23 | 12.70 | $12.42 | 89425 |
| 2022-03-22 | 12.76 | $12.36 | 126900 |
| 2022-03-21 | 12.84 | $12.38 | 189442 |
| 2022-03-18 | 12.91 | $12.51 | 95600 |
| 2022-03-17 | 12.99 | $12.51 | 422900 |
| 2022-03-16 | 13.06 | $12.37 | 199103 |
| 2022-03-15 | 13.16 | $12.35 | 221900 |
| 2022-03-14 | 13.27 | $12.47 | 218013 |
| 2022-03-11 | 13.37 | $12.76 | 88800 |
| 2022-03-10 | 13.46 | $12.82 | 180327 |
| 2022-03-09 | 13.54 | $12.91 | 179035 |
| 2022-03-08 | 13.63 | $13.02 | 242300 |
| 2022-03-07 | 13.71 | $13.20 | 184200 |
| 2022-03-04 | 13.77 | $13.50 | 113900 |
| 2022-03-03 | 13.82 | $13.59 | 160536 |
| 2022-03-02 | 13.85 | $13.66 | 240738 |
| 2022-03-01 | 13.89 | $13.90 | 90000 |
| 2022-02-28 | 13.90 | $13.77 | 90200 |
| 2022-02-25 | 13.93 | $13.70 | 122311 |
| 2022-02-24 | 13.96 | $13.65 | 71726 |
| 2022-02-23 | 14.00 | $13.65 | 76900 |
| 2022-02-22 | 14.04 | $13.70 | 99100 |
| 2022-02-18 | 14.07 | $13.89 | 101642 |
| 2022-02-17 | 14.09 | $13.88 | 84600 |
| 2022-02-16 | 14.11 | $13.79 | 196943 |
| 2022-02-15 | 14.14 | $13.70 | 258422 |
| 2022-02-14 | 14.18 | $13.83 | 143900 |
| 2022-02-11 | 14.21 | $14.08 | 191500 |
| 2022-02-10 | 14.23 | $14.51 | 106535 |
| 2022-02-09 | 14.20 | $14.55 | 79200 |
| 2022-02-08 | 14.17 | $14.31 | 101600 |
| 2022-02-07 | 14.17 | $14.43 | 160500 |
| 2022-02-04 | 14.16 | $14.12 | 174038 |
| 2022-02-03 | 14.18 | $14.30 | 147900 |
| 2022-02-02 | 14.19 | $14.49 | 167800 |
| 2022-02-01 | 14.18 | $14.33 | 205840 |
| 2022-01-31 | 14.19 | $13.97 | 156622 |
| 2022-01-28 | 14.24 | $13.79 | 75104 |
| 2022-01-27 | 14.32 | $13.79 | 115100 |
| 2022-01-26 | 14.40 | $13.87 | 183434 |
| 2022-01-25 | 14.47 | $14.00 | 145900 |
| 2022-01-24 | 14.55 | $13.82 | 276400 |
| 2022-01-21 | 14.64 | $13.90 | 228000 |
| 2022-01-20 | 14.74 | $13.98 | 180900 |
| 2022-01-19 | 14.83 | $14.18 | 213422 |
| 2022-01-18 | 14.91 | $14.43 | 174000 |
| 2022-01-14 | 14.97 | $14.84 | 116124 |
| 2022-01-13 | 14.99 | $14.84 | 90831 |
| 2022-01-12 | 15.02 | $14.97 | 79000 |
| 2022-01-11 | 15.04 | $14.87 | 61700 |
| 2022-01-10 | 15.06 | $14.92 | 82724 |
| 2022-01-07 | 15.08 | $14.97 | 121512 |
| 2022-01-06 | 15.10 | $14.81 | 118700 |
| 2022-01-05 | 15.13 | $14.84 | 144454 |
| 2022-01-04 | 15.16 | $14.94 | 151300 |
| 2022-01-03 | 15.18 | $15.01 | 132000 |
| 2021-12-31 | 15.19 | $15.14 | 60400 |
| 2021-12-30 | 15.19 | $15.07 | 73413 |
| 2021-12-29 | 15.19 | $14.99 | 180437 |
| 2021-12-28 | 15.20 | $15.31 | 77200 |
| 2021-12-27 | 15.18 | $15.32 | 57605 |
| 2021-12-23 | 15.16 | $15.31 | 78534 |
| 2021-12-22 | 15.13 | $15.32 | 95902 |
| 2021-12-21 | 15.10 | $15.17 | 119818 |
| 2021-12-20 | 15.09 | $15.16 | 114145 |
| 2021-12-17 | 15.08 | $15.33 | 55400 |
| 2021-12-16 | 15.05 | $15.36 | 84800 |
| 2021-12-15 | 15.02 | $15.38 | 136534 |
| 2021-12-14 | 14.99 | $15.34 | 81028 |
| 2021-12-13 | 14.96 | $15.13 | 189600 |
| 2021-12-10 | 14.95 | $15.04 | 94203 |
| 2021-12-09 | 14.96 | $15.00 | 67822 |
| 2021-12-08 | 14.97 | $14.97 | 106503 |
| 2021-12-07 | 14.98 | $14.84 | 128500 |
| 2021-12-06 | 15.01 | $14.63 | 237000 |
| 2021-12-03 | 15.07 | $14.71 | 251744 |
| 2021-12-02 | 15.12 | $14.77 | 202846 |
| 2021-12-01 | 15.17 | $14.92 | 162213 |
| 2021-11-30 | 15.20 | $15.02 | 173705 |
| 2021-11-29 | 15.23 | $14.90 | 100900 |
| 2021-11-26 | 15.27 | $14.86 | 130200 |
| 2021-11-24 | 15.31 | $15.01 | 146700 |
| 2021-11-23 | 15.33 | $15.09 | 126000 |
| 2021-11-22 | 15.35 | $15.16 | 43229 |
| 2021-11-19 | 15.36 | $15.19 | 54500 |
| 2021-11-18 | 15.37 | $15.22 | 66500 |
| 2021-11-17 | 15.38 | $15.41 | 38215 |
| 2021-11-16 | 15.37 | $15.52 | 52900 |
| 2021-11-15 | 15.34 | $15.57 | 58200 |
| 2021-11-12 | 15.31 | $15.48 | 46029 |
| 2021-11-11 | 15.29 | $15.50 | 70600 |
| 2021-11-10 | 15.27 | $15.31 | 83936 |
| 2021-11-09 | 15.27 | $15.60 | 169737 |
| 2021-11-08 | 15.24 | $15.65 | 78100 |
| 2021-11-05 | 15.20 | $15.49 | 75423 |
| 2021-11-04 | 15.17 | $15.25 | 72800 |
| 2021-11-03 | 15.17 | $15.24 | 75100 |
| 2021-11-02 | 15.18 | $15.19 | 59300 |
| 2021-11-01 | 15.18 | $15.06 | 122145 |
| 2021-10-29 | 15.20 | $14.98 | 119900 |
| 2021-10-28 | 15.23 | $14.91 | 148205 |
| 2021-10-27 | 15.27 | $14.94 | 99743 |
| 2021-10-26 | 15.31 | $15.08 | 109200 |
| 2021-10-25 | 15.33 | $15.10 | 58526 |
| 2021-10-22 | 15.36 | $15.21 | 33800 |
| 2021-10-21 | 15.37 | $15.27 | 30442 |
| 2021-10-20 | 15.39 | $15.32 | 55346 |
| 2021-10-19 | 15.39 | $15.31 | 32600 |
| 2021-10-18 | 15.41 | $15.41 | 42438 |
| 2021-10-15 | 15.41 | $15.47 | 34500 |
| 2021-10-14 | 15.41 | $15.46 | 92500 |
| 2021-10-13 | 15.41 | $15.52 | 42134 |
| 2021-10-12 | 15.41 | $15.38 | 27829 |
| 2021-10-11 | 15.42 | $15.38 | 22200 |
| 2021-10-08 | 15.44 | $15.42 | 30411 |
| 2021-10-07 | 15.45 | $15.37 | 42639 |
| 2021-10-06 | 15.47 | $15.38 | 52333 |
| 2021-10-05 | 15.49 | $15.36 | 63000 |
| 2021-10-04 | 15.52 | $15.42 | 116600 |
| 2021-10-01 | 15.55 | $15.27 | 56000 |
| 2021-09-30 | 15.59 | $15.14 | 71446 |
| 2021-09-29 | 15.65 | $15.26 | 57000 |
| 2021-09-28 | 15.70 | $15.21 | 156538 |
| 2021-09-27 | 15.76 | $15.48 | 78300 |
| 2021-09-24 | 15.80 | $15.64 | 32400 |
| 2021-09-23 | 15.82 | $15.73 | 32020 |
| 2021-09-22 | 15.84 | $15.76 | 31540 |
| 2021-09-21 | 15.86 | $15.75 | 45710 |
| 2021-09-20 | 15.88 | $15.68 | 72732 |
| 2021-09-17 | 15.90 | $15.79 | 63115 |
| 2021-09-16 | 15.92 | $15.71 | 55200 |
| 2021-09-15 | 15.94 | $15.72 | 47935 |
| 2021-09-14 | 15.96 | $15.70 | 57214 |
| 2021-09-13 | 15.99 | $15.84 | 46934 |
| 2021-09-10 | 16.00 | $15.95 | 46807 |
| 2021-09-09 | 16.00 | $15.95 | 34600 |
| 2021-09-08 | 16.00 | $15.94 | 73300 |
| 2021-09-07 | 16.00 | $15.99 | 27543 |
| 2021-09-03 | 16.00 | $16.02 | 26600 |
| 2021-09-02 | 15.99 | $16.12 | 64000 |
| 2021-09-01 | 15.97 | $16.14 | 50900 |
| 2021-08-31 | 15.95 | $16.10 | 58109 |
| 2021-08-30 | 15.93 | $16.06 | 53400 |
| 2021-08-27 | 15.91 | $16.03 | 51300 |
| 2021-08-26 | 15.90 | $16.04 | 44700 |
| 2021-08-25 | 15.88 | $16.02 | 44117 |
| 2021-08-24 | 15.86 | $16.02 | 50300 |
| 2021-08-23 | 15.84 | $15.89 | 46616 |
| 2021-08-20 | 15.83 | $15.89 | 73200 |
| 2021-08-19 | 15.82 | $15.85 | 49200 |
| 2021-08-18 | 15.81 | $15.86 | 64900 |
| 2021-08-17 | 15.80 | $15.83 | 79028 |
| 2021-08-16 | 15.79 | $15.65 | 77400 |
| 2021-08-13 | 15.80 | $15.76 | 70700 |
| 2021-08-12 | 15.79 | $15.88 | 77210 |
| 2021-08-11 | 15.78 | $15.93 | 115815 |
| 2021-08-10 | 15.75 | $15.87 | 44330 |
| 2021-08-09 | 15.74 | $15.91 | 70900 |
| 2021-08-06 | 15.72 | $15.92 | 65900 |
| 2021-08-05 | 15.70 | $15.87 | 46400 |
| 2021-08-04 | 15.68 | $15.84 | 92589 |
| 2021-08-03 | 15.67 | $15.87 | 56848 |
| 2021-08-02 | 15.66 | $15.74 | 60400 |
| 2021-07-30 | 15.65 | $15.70 | 74400 |
| 2021-07-29 | 15.66 | $15.74 | 43600 |
| 2021-07-28 | 15.65 | $15.72 | 77300 |
| 2021-07-27 | 15.66 | $15.66 | 116018 |
| 2021-07-26 | 15.66 | $15.61 | 68700 |
| 2021-07-23 | 15.67 | $15.48 | 69800 |
| 2021-07-22 | 15.70 | $15.37 | 76300 |
| 2021-07-21 | 15.74 | $15.44 | 78400 |
| 2021-07-20 | 15.77 | $15.45 | 87510 |
| 2021-07-19 | 15.80 | $15.48 | 119148 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
10.55
2026-02-09
Close Price
$10.54
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.82
Average
11.19
Maximum
16.08
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 10.55 | $10.54 | — |
| 2026-02-06 | 10.55 | $10.54 | 139000 |
| 2026-02-05 | 10.55 | $10.56 | 141308 |
| 2026-02-04 | 10.55 | $10.55 | 156929 |
| 2026-02-03 | 10.54 | $10.56 | 204900 |
| 2026-02-02 | 10.53 | $10.53 | 161038 |
| 2026-01-30 | 10.53 | $10.58 | 61100 |
| 2026-01-29 | 10.51 | $10.52 | 63328 |
| 2026-01-28 | 10.51 | $10.51 | 92700 |
| 2026-01-27 | 10.51 | $10.48 | 55400 |
| 2026-01-26 | 10.51 | $10.45 | 140500 |
| 2026-01-23 | 10.52 | $10.49 | 92100 |
| 2026-01-22 | 10.52 | $10.51 | 159006 |
| 2026-01-21 | 10.51 | $10.47 | 80900 |
| 2026-01-20 | 10.52 | $10.50 | 88000 |
| 2026-01-16 | 10.52 | $10.57 | 63000 |
| 2026-01-15 | 10.50 | $10.58 | 44625 |
| 2026-01-14 | 10.48 | $10.56 | 128400 |
| 2026-01-13 | 10.46 | $10.59 | 97000 |
| 2026-01-12 | 10.43 | $10.50 | 55300 |
| 2026-01-09 | 10.41 | $10.50 | 48700 |
| 2026-01-08 | 10.39 | $10.43 | 88213 |
| 2026-01-07 | 10.38 | $10.44 | 156233 |
| 2026-01-06 | 10.37 | $10.42 | 60500 |
| 2026-01-05 | 10.36 | $10.38 | 129625 |
| 2026-01-02 | 10.36 | $10.39 | 102200 |
| 2025-12-31 | 10.36 | $10.44 | 138200 |
| 2025-12-30 | 10.34 | $10.43 | 268042 |
| 2025-12-29 | 10.33 | $10.30 | 263400 |
| 2025-12-26 | 10.34 | $10.32 | 431541 |
| 2025-12-24 | 10.34 | $10.28 | 162500 |
| 2025-12-23 | 10.36 | $10.30 | 182400 |
| 2025-12-22 | 10.38 | $10.36 | 149800 |
| 2025-12-19 | 10.38 | $10.42 | 187000 |
| 2025-12-18 | 10.38 | $10.39 | 189500 |
| 2025-12-17 | 10.38 | $10.37 | 231336 |
| 2025-12-16 | 10.38 | $10.38 | 180400 |
| 2025-12-15 | 10.38 | $10.34 | 192400 |
| 2025-12-12 | 10.40 | $10.38 | 205100 |
| 2025-12-11 | 10.40 | $10.44 | 68500 |
| 2025-12-10 | 10.40 | $10.43 | 126233 |
| 2025-12-09 | 10.39 | $10.43 | 88500 |
| 2025-12-08 | 10.39 | $10.42 | 129200 |
| 2025-12-05 | 10.38 | $10.43 | 205810 |
| 2025-12-04 | 10.38 | $10.40 | 125900 |
| 2025-12-03 | 10.38 | $10.37 | 137300 |
| 2025-12-02 | 10.39 | $10.33 | 106600 |
| 2025-12-01 | 10.40 | $10.37 | 125131 |
| 2025-11-28 | 10.41 | $10.41 | 36042 |
| 2025-11-26 | 10.42 | $10.39 | 50400 |
| 2025-11-25 | 10.42 | $10.39 | 47944 |
| 2025-11-24 | 10.43 | $10.37 | 115135 |
| 2025-11-21 | 10.45 | $10.33 | 84246 |
| 2025-11-20 | 10.48 | $10.31 | 59342 |
| 2025-11-19 | 10.51 | $10.40 | 60000 |
| 2025-11-18 | 10.54 | $10.44 | 75200 |
| 2025-11-17 | 10.55 | $10.44 | 70204 |
| 2025-11-14 | 10.57 | $10.46 | 63337 |
| 2025-11-13 | 10.59 | $10.54 | 82400 |
| 2025-11-12 | 10.60 | $10.58 | 63147 |
| 2025-11-11 | 10.60 | $10.58 | 75100 |
| 2025-11-10 | 10.59 | $10.54 | 39100 |
| 2025-11-07 | 10.60 | $10.57 | 81500 |
| 2025-11-06 | 10.60 | $10.53 | 63100 |
| 2025-11-05 | 10.60 | $10.60 | 81817 |
| 2025-11-04 | 10.59 | $10.55 | 173616 |
| 2025-11-03 | 10.59 | $10.55 | 149000 |
| 2025-10-31 | 10.59 | $10.60 | 72700 |
| 2025-10-30 | 10.58 | $10.56 | 110732 |
| 2025-10-29 | 10.58 | $10.54 | 135843 |
| 2025-10-28 | 10.58 | $10.59 | 172709 |
| 2025-10-27 | 10.56 | $10.56 | 157900 |
| 2025-10-24 | 10.55 | $10.53 | 102000 |
| 2025-10-23 | 10.55 | $10.53 | 94830 |
| 2025-10-22 | 10.54 | $10.52 | 68700 |
| 2025-10-21 | 10.54 | $10.51 | 49913 |
| 2025-10-20 | 10.53 | $10.52 | 121800 |
| 2025-10-17 | 10.52 | $10.44 | 86900 |
| 2025-10-16 | 10.53 | $10.52 | 63400 |
| 2025-10-15 | 10.52 | $10.50 | 52232 |
| 2025-10-14 | 10.51 | $10.57 | 95800 |
| 2025-10-13 | 10.48 | $10.50 | 66300 |
| 2025-10-10 | 10.47 | $10.47 | 119532 |
| 2025-10-09 | 10.46 | $10.42 | 120223 |
| 2025-10-08 | 10.45 | $10.44 | 118000 |
| 2025-10-07 | 10.44 | $10.35 | 104400 |
| 2025-10-06 | 10.45 | $10.37 | 108200 |
| 2025-10-03 | 10.45 | $10.31 | 138600 |
| 2025-10-02 | 10.47 | $10.40 | 272736 |
| 2025-10-01 | 10.47 | $10.46 | 74700 |
| 2025-09-30 | 10.45 | $10.45 | 69700 |
| 2025-09-29 | 10.44 | $10.37 | 85500 |
| 2025-09-26 | 10.44 | $10.34 | 62700 |
| 2025-09-25 | 10.44 | $10.38 | 69730 |
| 2025-09-24 | 10.43 | $10.38 | 58400 |
| 2025-09-23 | 10.43 | $10.43 | 35500 |
| 2025-09-22 | 10.41 | $10.40 | 138134 |
| 2025-09-19 | 10.39 | $10.41 | 74700 |
| 2025-09-18 | 10.36 | $10.38 | 389400 |
| 2025-09-17 | 10.34 | $10.44 | 222700 |
| 2025-09-16 | 10.30 | $10.43 | 109800 |
| 2025-09-15 | 10.26 | $10.41 | 76800 |
| 2025-09-12 | 10.21 | $10.44 | 65407 |
| 2025-09-11 | 10.14 | $10.36 | 101500 |
| 2025-09-10 | 10.08 | $10.32 | 158800 |
| 2025-09-09 | 10.02 | $10.23 | 186233 |
| 2025-09-08 | 9.97 | $10.22 | 108205 |
| 2025-09-05 | 9.92 | $10.02 | 167300 |
| 2025-09-04 | 9.89 | $9.94 | 84136 |
| 2025-09-03 | 9.88 | $9.93 | 105610 |
| 2025-09-02 | 9.87 | $9.90 | 76040 |
| 2025-08-29 | 9.86 | $9.96 | 68100 |
| 2025-08-28 | 9.85 | $9.85 | 44500 |
| 2025-08-27 | 9.85 | $9.82 | 115300 |
| 2025-08-26 | 9.85 | $9.83 | 99500 |
| 2025-08-25 | 9.86 | $9.83 | 81000 |
| 2025-08-22 | 9.87 | $9.85 | 88603 |
| 2025-08-21 | 9.87 | $9.78 | 86642 |
| 2025-08-20 | 9.89 | $9.81 | 103300 |
| 2025-08-19 | 9.90 | $9.84 | 85937 |
| 2025-08-18 | 9.92 | $9.86 | 38200 |
| 2025-08-15 | 9.93 | $9.92 | 73619 |
| 2025-08-14 | 9.92 | $9.96 | 143100 |
| 2025-08-13 | 9.91 | $9.97 | 38925 |
| 2025-08-12 | 9.90 | $9.96 | 99635 |
| 2025-08-11 | 9.88 | $9.93 | 96202 |
| 2025-08-08 | 9.87 | $9.92 | 48804 |
| 2025-08-07 | 9.86 | $9.96 | 198600 |
| 2025-08-06 | 9.84 | $9.96 | 64400 |
| 2025-08-05 | 9.82 | $9.97 | 79508 |
| 2025-08-04 | 9.79 | $9.92 | 65311 |
| 2025-08-01 | 9.77 | $9.91 | 104333 |
| 2025-07-31 | 9.74 | $9.82 | 106341 |
| 2025-07-30 | 9.73 | $9.76 | 70500 |
| 2025-07-29 | 9.73 | $9.74 | 70700 |
| 2025-07-28 | 9.74 | $9.71 | 63600 |
| 2025-07-25 | 9.76 | $9.73 | 65000 |
| 2025-07-24 | 9.77 | $9.74 | 130423 |
| 2025-07-23 | 9.78 | $9.72 | 164615 |
| 2025-07-22 | 9.80 | $9.73 | 92300 |
| 2025-07-21 | 9.82 | $9.66 | 208800 |
| 2025-07-18 | 9.87 | $9.69 | 87333 |
| 2025-07-17 | 9.91 | $9.79 | 52046 |
| 2025-07-16 | 9.93 | $9.83 | 70906 |
| 2025-07-15 | 9.95 | $9.91 | 39337 |
| 2025-07-14 | 9.96 | $9.95 | 189027 |
| 2025-07-11 | 9.97 | $9.96 | 31300 |
| 2025-07-10 | 9.97 | $9.97 | 109111 |
| 2025-07-09 | 9.96 | $9.96 | 74335 |
| 2025-07-08 | 9.96 | $9.96 | 44600 |
| 2025-07-07 | 9.96 | $9.96 | 99832 |
| 2025-07-03 | 9.96 | $10.06 | 33200 |
| 2025-07-02 | 9.94 | $10.09 | 78020 |
| 2025-07-01 | 9.91 | $10.03 | 102336 |
| 2025-06-30 | 9.89 | $10.04 | 206100 |
| 2025-06-27 | 9.86 | $9.88 | 105705 |
| 2025-06-26 | 9.86 | $9.90 | 128911 |
| 2025-06-25 | 9.85 | $9.83 | 102320 |
| 2025-06-24 | 9.86 | $9.88 | 165400 |
| 2025-06-23 | 9.86 | $9.83 | 224200 |
| 2025-06-20 | 9.88 | $9.88 | 65000 |
| 2025-06-18 | 9.88 | $9.90 | 49600 |
| 2025-06-17 | 9.88 | $9.90 | 67411 |
| 2025-06-16 | 9.88 | $9.92 | 86300 |
| 2025-06-13 | 9.88 | $9.88 | 114734 |
| 2025-06-12 | 9.89 | $9.97 | 124700 |
| 2025-06-11 | 9.88 | $9.92 | 116700 |
| 2025-06-10 | 9.87 | $9.89 | 102449 |
| 2025-06-09 | 9.88 | $9.86 | 72100 |
| 2025-06-06 | 9.89 | $9.83 | 88600 |
| 2025-06-05 | 9.91 | $9.89 | 170917 |
| 2025-06-04 | 9.92 | $9.88 | 159900 |
| 2025-06-03 | 9.93 | $9.90 | 130000 |
| 2025-06-02 | 9.94 | $9.96 | 113700 |
| 2025-05-30 | 9.94 | $10.01 | 123300 |
| 2025-05-29 | 9.94 | $9.94 | 85600 |
| 2025-05-28 | 9.94 | $9.89 | 166016 |
| 2025-05-27 | 9.96 | $9.97 | 60046 |
| 2025-05-23 | 9.96 | $9.87 | 110900 |
| 2025-05-22 | 9.99 | $9.90 | 80000 |
| 2025-05-21 | 10.01 | $9.83 | 170800 |
| 2025-05-20 | 10.06 | $10.02 | 89200 |
| 2025-05-19 | 10.07 | $10.05 | 97904 |
| 2025-05-16 | 10.07 | $10.08 | 91100 |
| 2025-05-15 | 10.07 | $10.12 | 145500 |
| 2025-05-14 | 10.06 | $10.09 | 102100 |
| 2025-05-13 | 10.06 | $10.16 | 63600 |
| 2025-05-12 | 10.04 | $10.19 | 57800 |
| 2025-05-09 | 10.01 | $10.16 | 78432 |
| 2025-05-08 | 9.98 | $10.13 | 65600 |
| 2025-05-07 | 9.96 | $10.11 | 88032 |
| 2025-05-06 | 9.93 | $10.10 | 51300 |
| 2025-05-05 | 9.91 | $10.05 | 88415 |
| 2025-05-02 | 9.89 | $10.09 | 120703 |
| 2025-05-01 | 9.86 | $10.10 | 123818 |
| 2025-04-30 | 9.83 | $10.07 | 106500 |
| 2025-04-29 | 9.80 | $9.96 | 202000 |
| 2025-04-28 | 9.78 | $9.95 | 126200 |
| 2025-04-25 | 9.77 | $9.99 | 117708 |
| 2025-04-24 | 9.75 | $9.94 | 121246 |
| 2025-04-23 | 9.74 | $9.80 | 160824 |
| 2025-04-22 | 9.75 | $9.72 | 138622 |
| 2025-04-21 | 9.79 | $9.61 | 269400 |
| 2025-04-17 | 9.86 | $9.84 | 74842 |
| 2025-04-16 | 9.89 | $9.85 | 255400 |
| 2025-04-15 | 9.93 | $9.90 | 68100 |
| 2025-04-14 | 9.96 | $9.85 | 218300 |
| 2025-04-11 | 10.01 | $9.79 | 151420 |
| 2025-04-10 | 10.08 | $9.64 | 253800 |
| 2025-04-09 | 10.20 | $9.91 | 195700 |
| 2025-04-08 | 10.28 | $9.74 | 408100 |
| 2025-04-07 | 10.40 | $10.23 | 171624 |
| 2025-04-04 | 10.45 | $10.49 | 296312 |
| 2025-04-03 | 10.45 | $10.51 | 66200 |
| 2025-04-02 | 10.44 | $10.48 | 110500 |
| 2025-04-01 | 10.44 | $10.53 | 113900 |
| 2025-03-31 | 10.43 | $10.39 | 96117 |
| 2025-03-28 | 10.45 | $10.43 | 86948 |
| 2025-03-27 | 10.47 | $10.38 | 52632 |
| 2025-03-26 | 10.49 | $10.43 | 89038 |
| 2025-03-25 | 10.51 | $10.54 | 72500 |
| 2025-03-24 | 10.52 | $10.68 | 195000 |
| 2025-03-21 | 10.49 | $10.56 | 85400 |
| 2025-03-20 | 10.48 | $10.49 | 137607 |
| 2025-03-19 | 10.49 | $10.37 | 78900 |
| 2025-03-18 | 10.53 | $10.41 | 93501 |
| 2025-03-17 | 10.56 | $10.41 | 65100 |
| 2025-03-14 | 10.60 | $10.39 | 89249 |
| 2025-03-13 | 10.65 | $10.46 | 121532 |
| 2025-03-12 | 10.69 | $10.61 | 41800 |
| 2025-03-11 | 10.71 | $10.63 | 76900 |
| 2025-03-10 | 10.73 | $10.62 | 63400 |
| 2025-03-07 | 10.75 | $10.63 | 65814 |
| 2025-03-06 | 10.78 | $10.75 | 99801 |
| 2025-03-05 | 10.78 | $10.77 | 110548 |
| 2025-03-04 | 10.78 | $10.71 | 98934 |
| 2025-03-03 | 10.79 | $10.80 | 62500 |
| 2025-02-28 | 10.79 | $10.82 | 79900 |
| 2025-02-27 | 10.77 | $10.75 | 69400 |
| 2025-02-26 | 10.78 | $10.78 | 80700 |
| 2025-02-25 | 10.77 | $10.77 | 95745 |
| 2025-02-24 | 10.77 | $10.70 | 80000 |
| 2025-02-21 | 10.78 | $10.75 | 62016 |
| 2025-02-20 | 10.78 | $10.73 | 61300 |
| 2025-02-19 | 10.78 | $10.78 | 93800 |
| 2025-02-18 | 10.78 | $10.76 | 66300 |
| 2025-02-14 | 10.78 | $10.83 | 67611 |
| 2025-02-13 | 10.76 | $10.72 | 51400 |
| 2025-02-12 | 10.76 | $10.73 | 105300 |
| 2025-02-11 | 10.77 | $10.79 | 42800 |
| 2025-02-10 | 10.75 | $10.79 | 59000 |
| 2025-02-07 | 10.74 | $10.82 | 51400 |
| 2025-02-06 | 10.72 | $10.83 | 107001 |
| 2025-02-05 | 10.69 | $10.81 | 76136 |
| 2025-02-04 | 10.66 | $10.75 | 92248 |
| 2025-02-03 | 10.64 | $10.75 | 73000 |
| 2025-01-31 | 10.62 | $10.71 | 58200 |
| 2025-01-30 | 10.60 | $10.68 | 78400 |
| 2025-01-29 | 10.58 | $10.64 | 84500 |
| 2025-01-28 | 10.57 | $10.66 | 87631 |
| 2025-01-27 | 10.55 | $10.64 | 78436 |
| 2025-01-24 | 10.54 | $10.67 | 47800 |
| 2025-01-23 | 10.52 | $10.60 | 125646 |
| 2025-01-22 | 10.50 | $10.65 | 79045 |
| 2025-01-21 | 10.48 | $10.65 | 50600 |
| 2025-01-17 | 10.45 | $10.58 | 88000 |
| 2025-01-16 | 10.44 | $10.55 | 71338 |
| 2025-01-15 | 10.43 | $10.49 | 59800 |
| 2025-01-14 | 10.43 | $10.42 | 73800 |
| 2025-01-13 | 10.44 | $10.40 | 100440 |
| 2025-01-10 | 10.46 | $10.42 | 35400 |
| 2025-01-08 | 10.49 | $10.53 | 97700 |
| 2025-01-07 | 10.49 | $10.58 | 101807 |
| 2025-01-06 | 10.49 | $10.55 | 141325 |
| 2025-01-03 | 10.49 | $10.63 | 35245 |
| 2025-01-02 | 10.47 | $10.57 | 79940 |
| 2024-12-31 | 10.47 | $10.51 | 340047 |
| 2024-12-30 | 10.48 | $10.42 | 322300 |
| 2024-12-27 | 10.51 | $10.38 | 153100 |
| 2024-12-26 | 10.55 | $10.43 | 299502 |
| 2024-12-24 | 10.60 | $10.44 | 137400 |
| 2024-12-23 | 10.64 | $10.42 | 228228 |
| 2024-12-20 | 10.70 | $10.48 | 160500 |
| 2024-12-19 | 10.76 | $10.49 | 257108 |
| 2024-12-18 | 10.83 | $10.60 | 191311 |
| 2024-12-17 | 10.88 | $10.64 | 301809 |
| 2024-12-16 | 10.93 | $10.75 | 150148 |
| 2024-12-13 | 10.97 | $10.80 | 211120 |
| 2024-12-12 | 11.01 | $10.97 | 144641 |
| 2024-12-11 | 11.01 | $11.04 | 104500 |
| 2024-12-10 | 11.00 | $11.00 | 132100 |
| 2024-12-09 | 10.99 | $11.00 | 82300 |
| 2024-12-06 | 10.99 | $11.08 | 131800 |
| 2024-12-05 | 10.97 | $11.06 | 148000 |
| 2024-12-04 | 10.94 | $11.08 | 107000 |
| 2024-12-03 | 10.91 | $11.09 | 126100 |
| 2024-12-02 | 10.87 | $11.06 | 152300 |
| 2024-11-29 | 10.84 | $11.08 | 47000 |
| 2024-11-27 | 10.79 | $10.97 | 158100 |
| 2024-11-26 | 10.76 | $10.89 | 136500 |
| 2024-11-25 | 10.74 | $10.84 | 219100 |
| 2024-11-22 | 10.73 | $10.74 | 125300 |
| 2024-11-21 | 10.73 | $10.72 | 120411 |
| 2024-11-20 | 10.75 | $10.75 | 193945 |
| 2024-11-19 | 10.76 | $10.75 | 112400 |
| 2024-11-18 | 10.77 | $10.75 | 138847 |
| 2024-11-15 | 10.79 | $10.79 | 90100 |
| 2024-11-14 | 10.79 | $10.93 | 80500 |
| 2024-11-13 | 10.78 | $10.88 | 98901 |
| 2024-11-12 | 10.77 | $10.80 | 82500 |
| 2024-11-11 | 10.77 | $10.91 | 96700 |
| 2024-11-08 | 10.76 | $10.86 | 111600 |
| 2024-11-07 | 10.75 | $10.77 | 163700 |
| 2024-11-06 | 10.76 | $10.68 | 205300 |
| 2024-11-05 | 10.80 | $10.79 | 88921 |
| 2024-11-04 | 10.81 | $10.80 | 99200 |
| 2024-11-01 | 10.83 | $10.75 | 151700 |
| 2024-10-31 | 10.87 | $10.84 | 117625 |
| 2024-10-30 | 10.89 | $10.76 | 219527 |
| 2024-10-29 | 10.93 | $10.72 | 146209 |
| 2024-10-28 | 10.98 | $10.82 | 113000 |
| 2024-10-25 | 11.03 | $10.88 | 79111 |
| 2024-10-24 | 11.07 | $10.80 | 130038 |
| 2024-10-23 | 11.13 | $10.92 | 121400 |
| 2024-10-22 | 11.18 | $11.08 | 87000 |
| 2024-10-21 | 11.20 | $11.17 | 55400 |
| 2024-10-18 | 11.21 | $11.23 | 60800 |
| 2024-10-17 | 11.20 | $11.20 | 50000 |
| 2024-10-16 | 11.20 | $11.19 | 138228 |
| 2024-10-15 | 11.21 | $11.15 | 112846 |
| 2024-10-14 | 11.22 | $11.19 | 113200 |
| 2024-10-11 | 11.22 | $11.15 | 101900 |
| 2024-10-10 | 11.24 | $11.18 | 131500 |
| 2024-10-09 | 11.25 | $11.19 | 170833 |
| 2024-10-08 | 11.26 | $11.13 | 90940 |
| 2024-10-07 | 11.28 | $11.16 | 86100 |
| 2024-10-04 | 11.30 | $11.17 | 121000 |
| 2024-10-03 | 11.33 | $11.23 | 145200 |
| 2024-10-02 | 11.34 | $11.31 | 180813 |
| 2024-10-01 | 11.34 | $11.36 | 250300 |
| 2024-09-30 | 11.33 | $11.26 | 83217 |
| 2024-09-27 | 11.33 | $11.26 | 62700 |
| 2024-09-26 | 11.34 | $11.29 | 100604 |
| 2024-09-25 | 11.34 | $11.29 | 62700 |
| 2024-09-24 | 11.34 | $11.28 | 57724 |
| 2024-09-23 | 11.34 | $11.27 | 75518 |
| 2024-09-20 | 11.34 | $11.34 | 20148 |
| 2024-09-19 | 11.33 | $11.34 | 72322 |
| 2024-09-18 | 11.32 | $11.30 | 76532 |
| 2024-09-17 | 11.31 | $11.28 | 41130 |
| 2024-09-16 | 11.30 | $11.31 | 89705 |
| 2024-09-13 | 11.29 | $11.35 | 128938 |
| 2024-09-12 | 11.26 | $11.36 | 99500 |
| 2024-09-11 | 11.23 | $11.30 | 50100 |
| 2024-09-10 | 11.21 | $11.22 | 66600 |
| 2024-09-09 | 11.19 | $11.19 | 78500 |
| 2024-09-06 | 11.18 | $11.16 | 121319 |
| 2024-09-05 | 11.18 | $11.19 | 61700 |
| 2024-09-04 | 11.17 | $11.20 | 86829 |
| 2024-09-03 | 11.15 | $11.13 | 134108 |
| 2024-08-30 | 11.15 | $11.12 | 41800 |
| 2024-08-29 | 11.14 | $11.13 | 72427 |
| 2024-08-28 | 11.13 | $11.07 | 64544 |
| 2024-08-27 | 11.14 | $11.13 | 64400 |
| 2024-08-26 | 11.13 | $11.10 | 49300 |
| 2024-08-23 | 11.12 | $11.09 | 45937 |
| 2024-08-22 | 11.12 | $11.02 | 103500 |
| 2024-08-21 | 11.13 | $11.13 | 80800 |
| 2024-08-20 | 11.11 | $11.10 | 37526 |
| 2024-08-19 | 11.10 | $11.08 | 67443 |
| 2024-08-16 | 11.09 | $11.11 | 107434 |
| 2024-08-15 | 11.08 | $11.06 | 77000 |
| 2024-08-14 | 11.07 | $11.15 | 107200 |
| 2024-08-13 | 11.04 | $11.11 | 106400 |
| 2024-08-12 | 11.01 | $11.06 | 98516 |
| 2024-08-09 | 10.99 | $11.03 | 102316 |
| 2024-08-08 | 10.97 | $11.02 | 71600 |
| 2024-08-07 | 10.95 | $11.04 | 92141 |
| 2024-08-06 | 10.92 | $11.02 | 82321 |
| 2024-08-05 | 10.89 | $10.92 | 133600 |
| 2024-08-02 | 10.88 | $11.02 | 109340 |
| 2024-08-01 | 10.84 | $10.95 | 122400 |
| 2024-07-31 | 10.81 | $10.86 | 83100 |
| 2024-07-30 | 10.80 | $10.80 | 97500 |
| 2024-07-29 | 10.79 | $10.80 | 83200 |
| 2024-07-26 | 10.79 | $10.80 | 84713 |
| 2024-07-25 | 10.78 | $10.75 | 67500 |
| 2024-07-24 | 10.78 | $10.72 | 85600 |
| 2024-07-23 | 10.79 | $10.78 | 35425 |
| 2024-07-22 | 10.79 | $10.71 | 82600 |
| 2024-07-19 | 10.80 | $10.71 | 45328 |
| 2024-07-18 | 10.81 | $10.72 | 86234 |
| 2024-07-17 | 10.83 | $10.75 | 90300 |
| 2024-07-16 | 10.83 | $10.80 | 100900 |
| 2024-07-15 | 10.83 | $10.80 | 98200 |
| 2024-07-12 | 10.83 | $10.91 | 68000 |
| 2024-07-11 | 10.80 | $10.89 | 60900 |
| 2024-07-10 | 10.78 | $10.80 | 81700 |
| 2024-07-09 | 10.77 | $10.77 | 83412 |
| 2024-07-08 | 10.76 | $10.75 | 78700 |
| 2024-07-05 | 10.75 | $10.79 | 28249 |
| 2024-07-03 | 10.74 | $10.77 | 31500 |
| 2024-07-02 | 10.72 | $10.75 | 148600 |
| 2024-07-01 | 10.71 | $10.81 | 136621 |
| 2024-06-28 | 10.68 | $10.81 | 108438 |
| 2024-06-27 | 10.65 | $10.73 | 136100 |
| 2024-06-26 | 10.63 | $10.60 | 64600 |
| 2024-06-25 | 10.63 | $10.62 | 89600 |
| 2024-06-24 | 10.63 | $10.60 | 79700 |
| 2024-06-21 | 10.64 | $10.55 | 136742 |
| 2024-06-20 | 10.65 | $10.60 | 141200 |
| 2024-06-18 | 10.66 | $10.69 | 101335 |
| 2024-06-17 | 10.65 | $10.67 | 51100 |
| 2024-06-14 | 10.64 | $10.66 | 78000 |
| 2024-06-13 | 10.63 | $10.75 | 50616 |
| 2024-06-12 | 10.60 | $10.68 | 140700 |
| 2024-06-11 | 10.58 | $10.69 | 57214 |
| 2024-06-10 | 10.56 | $10.66 | 71900 |
| 2024-06-07 | 10.54 | $10.61 | 91518 |
| 2024-06-06 | 10.52 | $10.60 | 79824 |
| 2024-06-05 | 10.50 | $10.60 | 106100 |
| 2024-06-04 | 10.49 | $10.53 | 72800 |
| 2024-06-03 | 10.48 | $10.48 | 101041 |
| 2024-05-31 | 10.48 | $10.43 | 103400 |
| 2024-05-30 | 10.50 | $10.39 | 100000 |
| 2024-05-29 | 10.52 | $10.38 | 43500 |
| 2024-05-28 | 10.55 | $10.47 | 107318 |
| 2024-05-24 | 10.57 | $10.57 | 50740 |
| 2024-05-23 | 10.57 | $10.48 | 69524 |
| 2024-05-22 | 10.59 | $10.56 | 96200 |
| 2024-05-21 | 10.59 | $10.58 | 72319 |
| 2024-05-20 | 10.59 | $10.62 | 43445 |
| 2024-05-17 | 10.59 | $10.62 | 105500 |
| 2024-05-16 | 10.58 | $10.62 | 110831 |
| 2024-05-15 | 10.57 | $10.60 | 105600 |
| 2024-05-14 | 10.56 | $10.57 | 64304 |
| 2024-05-13 | 10.56 | $10.64 | 93500 |
| 2024-05-10 | 10.54 | $10.62 | 51200 |
| 2024-05-09 | 10.52 | $10.67 | 43927 |
| 2024-05-08 | 10.49 | $10.67 | 75300 |
| 2024-05-07 | 10.46 | $10.64 | 67400 |
| 2024-05-06 | 10.42 | $10.61 | 73743 |
| 2024-05-03 | 10.39 | $10.53 | 87611 |
| 2024-05-02 | 10.37 | $10.42 | 44411 |
| 2024-05-01 | 10.37 | $10.42 | 104517 |
| 2024-04-30 | 10.37 | $10.39 | 58400 |
| 2024-04-29 | 10.37 | $10.41 | 35900 |
| 2024-04-26 | 10.38 | $10.41 | 26300 |
| 2024-04-25 | 10.38 | $10.39 | 35400 |
| 2024-04-24 | 10.40 | $10.48 | 82800 |
| 2024-04-23 | 10.39 | $10.46 | 84200 |
| 2024-04-22 | 10.39 | $10.38 | 115900 |
| 2024-04-19 | 10.41 | $10.35 | 42143 |
| 2024-04-18 | 10.43 | $10.38 | 28100 |
| 2024-04-17 | 10.46 | $10.38 | 56743 |
| 2024-04-16 | 10.49 | $10.36 | 89500 |
| 2024-04-15 | 10.52 | $10.35 | 95500 |
| 2024-04-12 | 10.57 | $10.45 | 52202 |
| 2024-04-11 | 10.61 | $10.52 | 84317 |
| 2024-04-10 | 10.63 | $10.50 | 54800 |
| 2024-04-09 | 10.67 | $10.63 | 63600 |
| 2024-04-08 | 10.68 | $10.63 | 99400 |
| 2024-04-05 | 10.70 | $10.58 | 61610 |
| 2024-04-04 | 10.73 | $10.58 | 69200 |
| 2024-04-03 | 10.76 | $10.60 | 122800 |
| 2024-04-02 | 10.79 | $10.68 | 125600 |
| 2024-04-01 | 10.82 | $10.68 | 113028 |
| 2024-03-28 | 10.85 | $10.86 | 136600 |
| 2024-03-27 | 10.84 | $10.81 | 93100 |
| 2024-03-26 | 10.84 | $10.80 | 56400 |
| 2024-03-25 | 10.85 | $10.79 | 67300 |
| 2024-03-22 | 10.86 | $10.82 | 109508 |
| 2024-03-21 | 10.86 | $10.79 | 76017 |
| 2024-03-20 | 10.87 | $10.85 | 81700 |
| 2024-03-19 | 10.87 | $10.88 | 67000 |
| 2024-03-18 | 10.86 | $10.88 | 125200 |
| 2024-03-15 | 10.85 | $10.81 | 69325 |
| 2024-03-14 | 10.86 | $10.75 | 133900 |
| 2024-03-13 | 10.87 | $10.85 | 67938 |
| 2024-03-12 | 10.87 | $10.84 | 119642 |
| 2024-03-11 | 10.87 | $10.86 | 49820 |
| 2024-03-08 | 10.86 | $10.85 | 177300 |
| 2024-03-07 | 10.86 | $10.88 | 47100 |
| 2024-03-06 | 10.84 | $10.88 | 42213 |
| 2024-03-05 | 10.83 | $10.87 | 68900 |
| 2024-03-04 | 10.81 | $10.84 | 88926 |
| 2024-03-01 | 10.80 | $10.85 | 107648 |
| 2024-02-29 | 10.78 | $10.81 | 70500 |
| 2024-02-28 | 10.77 | $10.75 | 104300 |
| 2024-02-27 | 10.77 | $10.73 | 112300 |
| 2024-02-26 | 10.77 | $10.75 | 136900 |
| 2024-02-23 | 10.77 | $10.79 | 42326 |
| 2024-02-22 | 10.76 | $10.74 | 83829 |
| 2024-02-21 | 10.76 | $10.71 | 136800 |
| 2024-02-20 | 10.76 | $10.73 | 125400 |
| 2024-02-16 | 10.76 | $10.77 | 80800 |
| 2024-02-15 | 10.75 | $10.78 | 58600 |
| 2024-02-14 | 10.73 | $10.72 | 90144 |
| 2024-02-13 | 10.73 | $10.69 | 149200 |
| 2024-02-12 | 10.73 | $10.81 | 106748 |
| 2024-02-09 | 10.71 | $10.74 | 139236 |
| 2024-02-08 | 10.69 | $10.71 | 95045 |
| 2024-02-07 | 10.68 | $10.71 | 76008 |
| 2024-02-06 | 10.67 | $10.75 | 93533 |
| 2024-02-05 | 10.65 | $10.67 | 122745 |
| 2024-02-02 | 10.64 | $10.72 | 155100 |
| 2024-02-01 | 10.62 | $10.81 | 93331 |
| 2024-01-31 | 10.57 | $10.66 | 84223 |
| 2024-01-30 | 10.55 | $10.58 | 61949 |
| 2024-01-29 | 10.55 | $10.58 | 105000 |
| 2024-01-26 | 10.54 | $10.47 | 193506 |
| 2024-01-25 | 10.55 | $10.53 | 46116 |
| 2024-01-24 | 10.56 | $10.44 | 119236 |
| 2024-01-23 | 10.58 | $10.41 | 121000 |
| 2024-01-22 | 10.61 | $10.46 | 191100 |
| 2024-01-19 | 10.64 | $10.40 | 114600 |
| 2024-01-18 | 10.68 | $10.37 | 96720 |
| 2024-01-17 | 10.74 | $10.41 | 297400 |
| 2024-01-16 | 10.80 | $10.53 | 97501 |
| 2024-01-12 | 10.84 | $10.65 | 135346 |
| 2024-01-11 | 10.86 | $10.67 | 66700 |
| 2024-01-10 | 10.88 | $10.71 | 121800 |
| 2024-01-09 | 10.90 | $10.78 | 66500 |
| 2024-01-08 | 10.90 | $10.89 | 116400 |
| 2024-01-05 | 10.87 | $10.76 | 97100 |
| 2024-01-04 | 10.87 | $10.79 | 92922 |
| 2024-01-03 | 10.86 | $10.80 | 146824 |
| 2024-01-02 | 10.84 | $10.79 | 137723 |
| 2023-12-29 | 10.82 | $10.68 | 207000 |
| 2023-12-28 | 10.82 | $10.64 | 150020 |
| 2023-12-27 | 10.83 | $10.74 | 167100 |
| 2023-12-26 | 10.82 | $10.71 | 104800 |
| 2023-12-22 | 10.80 | $10.71 | 218637 |
| 2023-12-21 | 10.79 | $10.70 | 229400 |
| 2023-12-20 | 10.77 | $10.67 | 206309 |
| 2023-12-19 | 10.75 | $10.75 | 157037 |
| 2023-12-18 | 10.72 | $10.69 | 185530 |
| 2023-12-15 | 10.68 | $10.79 | 186135 |
| 2023-12-14 | 10.62 | $10.69 | 98100 |
| 2023-12-13 | 10.57 | $10.55 | 125449 |
| 2023-12-12 | 10.54 | $10.48 | 178800 |
| 2023-12-11 | 10.51 | $10.46 | 111000 |
| 2023-12-08 | 10.48 | $10.46 | 104839 |
| 2023-12-07 | 10.45 | $10.50 | 130700 |
| 2023-12-06 | 10.40 | $10.43 | 70615 |
| 2023-12-05 | 10.36 | $10.42 | 76200 |
| 2023-12-04 | 10.31 | $10.41 | 132500 |
| 2023-12-01 | 10.25 | $10.44 | 133400 |
| 2023-11-30 | 10.17 | $10.22 | 200900 |
| 2023-11-29 | 10.13 | $10.25 | 101012 |
| 2023-11-28 | 10.07 | $10.14 | 98913 |
| 2023-11-27 | 10.02 | $10.09 | 209200 |
| 2023-11-24 | 9.98 | $10.12 | 193919 |
| 2023-11-22 | 9.92 | $10.11 | 94334 |
| 2023-11-21 | 9.85 | $10.11 | 213600 |
| 2023-11-20 | 9.77 | $10.10 | 122200 |
| 2023-11-17 | 9.68 | $10.00 | 199400 |
| 2023-11-16 | 9.59 | $9.97 | 196803 |
| 2023-11-15 | 9.49 | $9.76 | 133800 |
| 2023-11-14 | 9.42 | $9.68 | 74800 |
| 2023-11-13 | 9.36 | $9.56 | 233700 |
| 2023-11-10 | 9.31 | $9.56 | 83927 |
| 2023-11-09 | 9.26 | $9.58 | 236900 |
| 2023-11-08 | 9.19 | $9.58 | 180418 |
| 2023-11-07 | 9.11 | $9.50 | 116500 |
| 2023-11-06 | 9.03 | $9.35 | 347500 |
| 2023-11-03 | 8.97 | $9.40 | 171327 |
| 2023-11-02 | 8.90 | $9.23 | 165200 |
| 2023-11-01 | 8.85 | $9.08 | 168900 |
| 2023-10-31 | 8.82 | $8.91 | 121200 |
| 2023-10-30 | 8.83 | $8.89 | 121300 |
| 2023-10-27 | 8.84 | $8.83 | 173321 |
| 2023-10-26 | 8.87 | $8.84 | 73413 |
| 2023-10-25 | 8.90 | $8.81 | 147100 |
| 2023-10-24 | 8.95 | $8.96 | 83234 |
| 2023-10-23 | 8.97 | $8.88 | 168844 |
| 2023-10-20 | 9.01 | $8.96 | 126334 |
| 2023-10-19 | 9.05 | $8.95 | 158211 |
| 2023-10-18 | 9.10 | $9.03 | 83700 |
| 2023-10-17 | 9.13 | $9.08 | 226700 |
| 2023-10-16 | 9.17 | $9.22 | 73610 |
| 2023-10-13 | 9.18 | $9.31 | 60900 |
| 2023-10-12 | 9.17 | $9.31 | 80000 |
| 2023-10-11 | 9.16 | $9.34 | 87000 |
| 2023-10-10 | 9.15 | $9.25 | 78612 |
| 2023-10-09 | 9.16 | $9.20 | 88400 |
| 2023-10-06 | 9.18 | $9.17 | 121400 |
| 2023-10-05 | 9.21 | $9.22 | 80200 |
| 2023-10-04 | 9.24 | $9.24 | 122044 |
| 2023-10-03 | 9.27 | $9.22 | 144200 |
| 2023-10-02 | 9.30 | $9.24 | 228636 |
| 2023-09-29 | 9.35 | $9.14 | 219849 |
| 2023-09-28 | 9.42 | $9.14 | 194033 |
| 2023-09-27 | 9.50 | $9.23 | 203630 |
| 2023-09-26 | 9.58 | $9.34 | 152300 |
| 2023-09-25 | 9.65 | $9.49 | 95300 |
| 2023-09-22 | 9.70 | $9.65 | 124700 |
| 2023-09-21 | 9.73 | $9.67 | 102423 |
| 2023-09-20 | 9.75 | $9.76 | 96915 |
| 2023-09-19 | 9.76 | $9.77 | 96100 |
| 2023-09-18 | 9.78 | $9.74 | 182700 |
| 2023-09-15 | 9.80 | $9.76 | 151835 |
| 2023-09-14 | 9.82 | $9.77 | 201900 |
| 2023-09-13 | 9.84 | $9.82 | 73900 |
| 2023-09-12 | 9.86 | $9.83 | 171022 |
| 2023-09-11 | 9.88 | $9.86 | 69600 |
| 2023-09-08 | 9.90 | $9.88 | 515400 |
| 2023-09-07 | 9.91 | $9.91 | 103948 |
| 2023-09-06 | 9.92 | $9.94 | 54100 |
| 2023-09-05 | 9.93 | $9.97 | 94700 |
| 2023-09-01 | 9.94 | $10.01 | 68018 |
| 2023-08-31 | 9.93 | $10.03 | 91507 |
| 2023-08-30 | 9.93 | $10.03 | 78845 |
| 2023-08-29 | 9.92 | $9.95 | 64803 |
| 2023-08-28 | 9.93 | $9.88 | 90900 |
| 2023-08-25 | 9.95 | $9.90 | 68630 |
| 2023-08-24 | 9.98 | $9.95 | 72721 |
| 2023-08-23 | 10.00 | $9.99 | 61400 |
| 2023-08-22 | 10.01 | $9.92 | 122700 |
| 2023-08-21 | 10.05 | $9.95 | 102036 |
| 2023-08-18 | 10.08 | $9.96 | 120714 |
| 2023-08-17 | 10.12 | $10.01 | 97800 |
| 2023-08-16 | 10.15 | $10.05 | 122141 |
| 2023-08-15 | 10.18 | $10.11 | 90512 |
| 2023-08-14 | 10.20 | $10.13 | 94423 |
| 2023-08-11 | 10.22 | $10.18 | 79800 |
| 2023-08-10 | 10.24 | $10.17 | 79647 |
| 2023-08-09 | 10.26 | $10.15 | 71500 |
| 2023-08-08 | 10.29 | $10.15 | 92700 |
| 2023-08-07 | 10.32 | $10.12 | 72923 |
| 2023-08-04 | 10.37 | $10.17 | 123244 |
| 2023-08-03 | 10.41 | $10.16 | 163300 |
| 2023-08-02 | 10.46 | $10.35 | 171202 |
| 2023-08-01 | 10.48 | $10.44 | 175407 |
| 2023-07-31 | 10.48 | $10.45 | 125500 |
| 2023-07-28 | 10.48 | $10.45 | 101100 |
| 2023-07-27 | 10.48 | $10.41 | 128000 |
| 2023-07-26 | 10.49 | $10.54 | 59214 |
| 2023-07-25 | 10.48 | $10.49 | 50945 |
| 2023-07-24 | 10.47 | $10.52 | 127431 |
| 2023-07-21 | 10.45 | $10.48 | 74700 |
| 2023-07-20 | 10.43 | $10.45 | 82300 |
| 2023-07-19 | 10.42 | $10.48 | 68210 |
| 2023-07-18 | 10.40 | $10.43 | 50400 |
| 2023-07-17 | 10.39 | $10.39 | 131244 |
| 2023-07-14 | 10.39 | $10.38 | 156300 |
| 2023-07-13 | 10.39 | $10.41 | 90100 |
| 2023-07-12 | 10.38 | $10.42 | 95300 |
| 2023-07-11 | 10.36 | $10.36 | 61115 |
| 2023-07-10 | 10.36 | $10.33 | 109306 |
| 2023-07-07 | 10.36 | $10.30 | 116600 |
| 2023-07-06 | 10.37 | $10.30 | 73700 |
| 2023-07-05 | 10.38 | $10.40 | 59433 |
| 2023-07-03 | 10.37 | $10.46 | 88300 |
| 2023-06-30 | 10.34 | $10.41 | 170700 |
| 2023-06-29 | 10.32 | $10.36 | 98200 |
| 2023-06-28 | 10.31 | $10.44 | 86400 |
| 2023-06-27 | 10.28 | $10.35 | 128800 |
| 2023-06-26 | 10.26 | $10.32 | 76200 |
| 2023-06-23 | 10.25 | $10.31 | 148800 |
| 2023-06-22 | 10.23 | $10.28 | 78218 |
| 2023-06-21 | 10.22 | $10.30 | 53113 |
| 2023-06-20 | 10.21 | $10.27 | 72200 |
| 2023-06-16 | 10.19 | $10.24 | 68100 |
| 2023-06-15 | 10.18 | $10.27 | 70100 |
| 2023-06-14 | 10.17 | $10.21 | 105300 |
| 2023-06-13 | 10.16 | $10.28 | 87536 |
| 2023-06-12 | 10.14 | $10.26 | 90400 |
| 2023-06-09 | 10.12 | $10.29 | 91228 |
| 2023-06-08 | 10.10 | $10.23 | 73919 |
| 2023-06-07 | 10.08 | $10.18 | 162000 |
| 2023-06-06 | 10.06 | $10.18 | 159713 |
| 2023-06-05 | 10.05 | $10.15 | 70444 |
| 2023-06-02 | 10.04 | $10.07 | 107846 |
| 2023-06-01 | 10.05 | $10.14 | 92835 |
| 2023-05-31 | 10.04 | $10.11 | 62733 |
| 2023-05-30 | 10.04 | $10.04 | 72800 |
| 2023-05-26 | 10.06 | $10.00 | 61249 |
| 2023-05-25 | 10.09 | $10.01 | 61908 |
| 2023-05-24 | 10.12 | $9.96 | 68115 |
| 2023-05-23 | 10.16 | $10.06 | 124600 |
| 2023-05-22 | 10.20 | $10.08 | 75700 |
| 2023-05-19 | 10.23 | $10.12 | 139400 |
| 2023-05-18 | 10.27 | $10.20 | 100500 |
| 2023-05-17 | 10.29 | $10.30 | 131212 |
| 2023-05-16 | 10.30 | $10.28 | 128916 |
| 2023-05-15 | 10.31 | $10.26 | 107438 |
| 2023-05-12 | 10.32 | $10.26 | 91000 |
| 2023-05-11 | 10.35 | $10.34 | 77800 |
| 2023-05-10 | 10.35 | $10.35 | 157100 |
| 2023-05-09 | 10.36 | $10.31 | 113400 |
| 2023-05-08 | 10.38 | $10.31 | 143229 |
| 2023-05-05 | 10.40 | $10.44 | 136500 |
| 2023-05-04 | 10.39 | $10.35 | 81800 |
| 2023-05-03 | 10.41 | $10.35 | 45101 |
| 2023-05-02 | 10.42 | $10.37 | 66028 |
| 2023-05-01 | 10.44 | $10.35 | 93500 |
| 2023-04-28 | 10.46 | $10.52 | 54400 |
| 2023-04-27 | 10.45 | $10.46 | 76500 |
| 2023-04-26 | 10.45 | $10.46 | 89918 |
| 2023-04-25 | 10.46 | $10.37 | 65000 |
| 2023-04-24 | 10.48 | $10.39 | 56700 |
| 2023-04-21 | 10.50 | $10.37 | 66500 |
| 2023-04-20 | 10.53 | $10.41 | 80700 |
| 2023-04-19 | 10.56 | $10.36 | 66330 |
| 2023-04-18 | 10.60 | $10.48 | 71800 |
| 2023-04-17 | 10.62 | $10.61 | 107343 |
| 2023-04-14 | 10.61 | $10.64 | 79000 |
| 2023-04-13 | 10.60 | $10.65 | 121600 |
| 2023-04-12 | 10.59 | $10.68 | 73700 |
| 2023-04-11 | 10.57 | $10.64 | 71200 |
| 2023-04-10 | 10.55 | $10.58 | 57301 |
| 2023-04-06 | 10.54 | $10.65 | 148223 |
| 2023-04-05 | 10.52 | $10.60 | 122602 |
| 2023-04-04 | 10.50 | $10.52 | 131048 |
| 2023-04-03 | 10.49 | $10.64 | 70900 |
| 2023-03-31 | 10.46 | $10.73 | 85147 |
| 2023-03-30 | 10.41 | $10.57 | 71816 |
| 2023-03-29 | 10.38 | $10.44 | 49900 |
| 2023-03-28 | 10.38 | $10.47 | 100148 |
| 2023-03-27 | 10.36 | $10.39 | 113109 |
| 2023-03-24 | 10.37 | $10.37 | 101000 |
| 2023-03-23 | 10.38 | $10.38 | 68900 |
| 2023-03-22 | 10.38 | $10.42 | 63700 |
| 2023-03-21 | 10.38 | $10.38 | 59433 |
| 2023-03-20 | 10.40 | $10.44 | 67344 |
| 2023-03-17 | 10.40 | $10.48 | 56319 |
| 2023-03-16 | 10.39 | $10.47 | 111638 |
| 2023-03-15 | 10.38 | $10.45 | 47341 |
| 2023-03-14 | 10.38 | $10.43 | 133700 |
| 2023-03-13 | 10.38 | $10.56 | 112523 |
| 2023-03-10 | 10.36 | $10.47 | 93245 |
| 2023-03-09 | 10.35 | $10.44 | 185533 |
| 2023-03-08 | 10.35 | $10.35 | 47200 |
| 2023-03-07 | 10.36 | $10.30 | 161541 |
| 2023-03-06 | 10.39 | $10.34 | 116727 |
| 2023-03-03 | 10.42 | $10.32 | 101321 |
| 2023-03-02 | 10.46 | $10.25 | 603744 |
| 2023-03-01 | 10.52 | $10.43 | 47711 |
| 2023-02-28 | 10.55 | $10.49 | 63244 |
| 2023-02-27 | 10.57 | $10.48 | 68334 |
| 2023-02-24 | 10.61 | $10.45 | 135411 |
| 2023-02-23 | 10.65 | $10.49 | 106000 |
| 2023-02-22 | 10.69 | $10.40 | 30400 |
| 2023-02-21 | 10.76 | $10.38 | 96144 |
| 2023-02-17 | 10.84 | $10.49 | 57723 |
| 2023-02-16 | 10.91 | $10.58 | 52645 |
| 2023-02-15 | 10.98 | $10.77 | 62300 |
| 2023-02-14 | 11.01 | $10.84 | 99900 |
| 2023-02-13 | 11.04 | $10.98 | 101947 |
| 2023-02-10 | 11.04 | $10.90 | 70000 |
| 2023-02-09 | 11.06 | $10.95 | 53926 |
| 2023-02-08 | 11.07 | $11.05 | 55300 |
| 2023-02-07 | 11.05 | $10.98 | 99100 |
| 2023-02-06 | 11.05 | $10.91 | 125349 |
| 2023-02-03 | 11.06 | $10.99 | 128700 |
| 2023-02-02 | 11.06 | $11.06 | 184000 |
| 2023-02-01 | 11.04 | $11.06 | 288843 |
| 2023-01-31 | 11.02 | $10.99 | 107441 |
| 2023-01-30 | 11.01 | $10.96 | 77633 |
| 2023-01-27 | 11.00 | $10.94 | 121706 |
| 2023-01-26 | 10.99 | $10.93 | 150500 |
| 2023-01-25 | 10.98 | $10.88 | 172100 |
| 2023-01-24 | 10.98 | $11.00 | 54322 |
| 2023-01-23 | 10.95 | $11.09 | 84900 |
| 2023-01-20 | 10.90 | $11.09 | 138424 |
| 2023-01-19 | 10.84 | $11.03 | 188501 |
| 2023-01-18 | 10.78 | $10.94 | 203621 |
| 2023-01-17 | 10.73 | $10.82 | 119300 |
| 2023-01-13 | 10.70 | $10.79 | 88423 |
| 2023-01-12 | 10.66 | $10.85 | 110726 |
| 2023-01-11 | 10.61 | $10.71 | 84000 |
| 2023-01-10 | 10.58 | $10.65 | 84137 |
| 2023-01-09 | 10.56 | $10.73 | 91645 |
| 2023-01-06 | 10.51 | $10.62 | 113616 |
| 2023-01-05 | 10.48 | $10.54 | 71639 |
| 2023-01-04 | 10.46 | $10.55 | 83600 |
| 2023-01-03 | 10.44 | $10.45 | 104011 |
| 2022-12-30 | 10.43 | $10.33 | 425400 |
| 2022-12-29 | 10.45 | $10.46 | 253200 |
| 2022-12-28 | 10.44 | $10.30 | 328223 |
| 2022-12-27 | 10.47 | $10.28 | 402500 |
| 2022-12-23 | 10.50 | $10.32 | 162500 |
| 2022-12-22 | 10.53 | $10.35 | 187845 |
| 2022-12-21 | 10.56 | $10.39 | 355329 |
| 2022-12-20 | 10.58 | $10.40 | 529834 |
| 2022-12-19 | 10.61 | $10.41 | 341618 |
| 2022-12-16 | 10.63 | $10.44 | 301000 |
| 2022-12-15 | 10.66 | $10.52 | 338200 |
| 2022-12-14 | 10.66 | $10.62 | 219824 |
| 2022-12-13 | 10.65 | $10.58 | 191200 |
| 2022-12-12 | 10.64 | $10.54 | 276116 |
| 2022-12-09 | 10.64 | $10.48 | 141725 |
| 2022-12-08 | 10.65 | $10.55 | 174500 |
| 2022-12-07 | 10.65 | $10.60 | 247500 |
| 2022-12-06 | 10.63 | $10.62 | 127000 |
| 2022-12-05 | 10.60 | $10.59 | 218600 |
| 2022-12-02 | 10.58 | $10.60 | 163800 |
| 2022-12-01 | 10.55 | $10.68 | 195300 |
| 2022-11-30 | 10.49 | $10.78 | 158800 |
| 2022-11-29 | 10.40 | $10.59 | 325513 |
| 2022-11-28 | 10.34 | $10.57 | 192036 |
| 2022-11-25 | 10.27 | $10.52 | 53800 |
| 2022-11-23 | 10.20 | $10.58 | 114200 |
| 2022-11-22 | 10.10 | $10.58 | 266900 |
| 2022-11-21 | 9.99 | $10.41 | 349200 |
| 2022-11-18 | 9.89 | $10.32 | 207541 |
| 2022-11-17 | 9.80 | $10.28 | 313300 |
| 2022-11-16 | 9.70 | $10.06 | 242219 |
| 2022-11-15 | 9.64 | $9.93 | 255100 |
| 2022-11-14 | 9.59 | $9.78 | 123900 |
| 2022-11-11 | 9.56 | $9.92 | 219016 |
| 2022-11-10 | 9.50 | $9.88 | 166500 |
| 2022-11-09 | 9.45 | $9.57 | 166700 |
| 2022-11-08 | 9.45 | $9.61 | 101520 |
| 2022-11-07 | 9.44 | $9.60 | 188700 |
| 2022-11-04 | 9.43 | $9.60 | 169300 |
| 2022-11-03 | 9.43 | $9.49 | 130200 |
| 2022-11-02 | 9.45 | $9.53 | 182204 |
| 2022-11-01 | 9.46 | $9.53 | 186200 |
| 2022-10-31 | 9.49 | $9.44 | 236600 |
| 2022-10-28 | 9.53 | $9.49 | 205029 |
| 2022-10-27 | 9.57 | $9.43 | 133000 |
| 2022-10-26 | 9.64 | $9.58 | 262800 |
| 2022-10-25 | 9.68 | $9.58 | 128632 |
| 2022-10-24 | 9.73 | $9.59 | 246700 |
| 2022-10-21 | 9.79 | $9.80 | 132800 |
| 2022-10-20 | 9.82 | $9.87 | 148300 |
| 2022-10-19 | 9.84 | $9.88 | 168529 |
| 2022-10-18 | 9.86 | $9.98 | 153400 |
| 2022-10-17 | 9.87 | $9.95 | 172915 |
| 2022-10-14 | 9.88 | $9.98 | 168700 |
| 2022-10-13 | 9.89 | $10.02 | 135123 |
| 2022-10-12 | 9.90 | $10.03 | 96621 |
| 2022-10-11 | 9.91 | $10.03 | 87216 |
| 2022-10-10 | 9.92 | $10.04 | 90600 |
| 2022-10-07 | 9.93 | $10.08 | 103637 |
| 2022-10-06 | 9.94 | $10.07 | 211012 |
| 2022-10-05 | 9.95 | $10.04 | 185100 |
| 2022-10-04 | 9.98 | $10.11 | 256739 |
| 2022-10-03 | 9.99 | $10.10 | 99145 |
| 2022-09-30 | 10.01 | $10.00 | 159700 |
| 2022-09-29 | 10.06 | $10.01 | 104615 |
| 2022-09-28 | 10.12 | $10.14 | 131417 |
| 2022-09-27 | 10.16 | $10.03 | 169617 |
| 2022-09-26 | 10.23 | $10.01 | 94600 |
| 2022-09-23 | 10.32 | $10.12 | 150121 |
| 2022-09-22 | 10.40 | $10.27 | 128600 |
| 2022-09-21 | 10.47 | $10.32 | 96704 |
| 2022-09-20 | 10.53 | $10.32 | 168800 |
| 2022-09-19 | 10.62 | $10.43 | 125400 |
| 2022-09-16 | 10.69 | $10.50 | 129800 |
| 2022-09-15 | 10.76 | $10.54 | 219200 |
| 2022-09-14 | 10.83 | $10.68 | 91400 |
| 2022-09-13 | 10.89 | $10.76 | 94100 |
| 2022-09-12 | 10.95 | $10.81 | 179829 |
| 2022-09-09 | 11.00 | $10.88 | 181500 |
| 2022-09-08 | 11.05 | $10.96 | 184946 |
| 2022-09-07 | 11.09 | $10.98 | 145340 |
| 2022-09-06 | 11.13 | $10.95 | 162434 |
| 2022-09-02 | 11.19 | $10.92 | 122200 |
| 2022-09-01 | 11.26 | $10.93 | 216700 |
| 2022-08-31 | 11.35 | $11.10 | 146249 |
| 2022-08-30 | 11.41 | $11.16 | 129637 |
| 2022-08-29 | 11.47 | $11.32 | 272711 |
| 2022-08-26 | 11.51 | $11.34 | 60631 |
| 2022-08-25 | 11.54 | $11.34 | 50417 |
| 2022-08-24 | 11.59 | $11.33 | 86842 |
| 2022-08-23 | 11.64 | $11.36 | 86800 |
| 2022-08-22 | 11.70 | $11.32 | 85500 |
| 2022-08-19 | 11.77 | $11.46 | 48238 |
| 2022-08-18 | 11.82 | $11.64 | 106400 |
| 2022-08-17 | 11.85 | $11.61 | 167800 |
| 2022-08-16 | 11.88 | $11.66 | 167000 |
| 2022-08-15 | 11.91 | $11.86 | 149900 |
| 2022-08-12 | 11.90 | $11.90 | 140020 |
| 2022-08-11 | 11.88 | $11.95 | 137600 |
| 2022-08-10 | 11.84 | $11.88 | 91800 |
| 2022-08-09 | 11.81 | $11.74 | 203330 |
| 2022-08-08 | 11.80 | $11.80 | 73600 |
| 2022-08-05 | 11.78 | $11.76 | 68800 |
| 2022-08-04 | 11.76 | $11.92 | 226300 |
| 2022-08-03 | 11.70 | $11.86 | 94130 |
| 2022-08-02 | 11.65 | $11.82 | 78600 |
| 2022-08-01 | 11.60 | $11.82 | 194800 |
| 2022-07-29 | 11.53 | $11.77 | 115037 |
| 2022-07-28 | 11.47 | $11.76 | 292128 |
| 2022-07-27 | 11.39 | $11.54 | 130500 |
| 2022-07-26 | 11.36 | $11.40 | 61718 |
| 2022-07-25 | 11.34 | $11.32 | 95911 |
| 2022-07-22 | 11.34 | $11.36 | 131429 |
| 2022-07-21 | 11.33 | $11.30 | 91100 |
| 2022-07-20 | 11.33 | $11.36 | 60800 |
| 2022-07-19 | 11.31 | $11.29 | 87600 |
| 2022-07-18 | 11.31 | $11.27 | 82300 |
| 2022-07-15 | 11.31 | $11.29 | 141600 |
| 2022-07-14 | 11.31 | $11.32 | 60500 |
| 2022-07-13 | 11.30 | $11.47 | 80400 |
| 2022-07-12 | 11.26 | $11.55 | 58531 |
| 2022-07-11 | 11.19 | $11.56 | 108603 |
| 2022-07-08 | 11.12 | $11.46 | 127900 |
| 2022-07-07 | 11.05 | $11.30 | 131800 |
| 2022-07-06 | 11.00 | $11.30 | 78800 |
| 2022-07-05 | 10.94 | $11.30 | 152041 |
| 2022-07-01 | 10.88 | $11.14 | 154600 |
| 2022-06-30 | 10.84 | $11.05 | 166300 |
| 2022-06-29 | 10.82 | $11.06 | 191300 |
| 2022-06-28 | 10.79 | $10.88 | 201029 |
| 2022-06-27 | 10.79 | $10.82 | 165426 |
| 2022-06-24 | 10.81 | $10.86 | 144200 |
| 2022-06-23 | 10.82 | $10.76 | 132900 |
| 2022-06-22 | 10.86 | $10.69 | 174000 |
| 2022-06-21 | 10.93 | $10.58 | 78834 |
| 2022-06-17 | 11.02 | $10.58 | 154228 |
| 2022-06-16 | 11.13 | $10.57 | 191429 |
| 2022-06-15 | 11.27 | $10.79 | 139800 |
| 2022-06-14 | 11.38 | $10.84 | 220007 |
| 2022-06-13 | 11.49 | $11.08 | 142501 |
| 2022-06-10 | 11.58 | $11.42 | 121700 |
| 2022-06-09 | 11.60 | $11.60 | 85500 |
| 2022-06-08 | 11.59 | $11.80 | 90300 |
| 2022-06-07 | 11.54 | $11.80 | 51500 |
| 2022-06-06 | 11.48 | $11.75 | 103300 |
| 2022-06-03 | 11.42 | $11.73 | 96903 |
| 2022-06-02 | 11.35 | $11.86 | 93504 |
| 2022-06-01 | 11.24 | $11.79 | 111930 |
| 2022-05-31 | 11.14 | $11.74 | 237804 |
| 2022-05-27 | 11.03 | $11.76 | 158600 |
| 2022-05-26 | 10.89 | $11.49 | 345800 |
| 2022-05-25 | 10.79 | $11.21 | 284625 |
| 2022-05-24 | 10.74 | $10.90 | 196100 |
| 2022-05-23 | 10.75 | $10.76 | 116100 |
| 2022-05-20 | 10.79 | $10.70 | 121500 |
| 2022-05-19 | 10.85 | $10.65 | 110731 |
| 2022-05-18 | 10.93 | $10.63 | 197400 |
| 2022-05-17 | 11.04 | $10.95 | 126736 |
| 2022-05-16 | 11.09 | $10.95 | 234431 |
| 2022-05-13 | 11.15 | $11.05 | 99225 |
| 2022-05-12 | 11.21 | $11.33 | 114134 |
| 2022-05-11 | 11.21 | $11.27 | 106000 |
| 2022-05-10 | 11.24 | $11.30 | 98900 |
| 2022-05-09 | 11.26 | $11.39 | 68100 |
| 2022-05-06 | 11.26 | $11.49 | 127349 |
| 2022-05-05 | 11.25 | $11.46 | 133449 |
| 2022-05-04 | 11.25 | $11.50 | 162100 |
| 2022-05-03 | 11.23 | $11.35 | 170105 |
| 2022-05-02 | 11.25 | $11.31 | 88313 |
| 2022-04-29 | 11.28 | $11.36 | 124044 |
| 2022-04-28 | 11.31 | $11.44 | 148400 |
| 2022-04-27 | 11.33 | $11.32 | 159200 |
| 2022-04-26 | 11.38 | $11.41 | 166100 |
| 2022-04-25 | 11.43 | $11.47 | 230600 |
| 2022-04-22 | 11.46 | $11.53 | 198100 |
| 2022-04-21 | 11.50 | $11.60 | 206933 |
| 2022-04-20 | 11.53 | $11.59 | 126844 |
| 2022-04-19 | 11.56 | $11.46 | 205900 |
| 2022-04-18 | 11.64 | $11.58 | 230528 |
| 2022-04-14 | 11.70 | $11.62 | 204209 |
| 2022-04-13 | 11.76 | $11.70 | 178533 |
| 2022-04-12 | 11.82 | $11.80 | 189854 |
| 2022-04-11 | 11.88 | $11.81 | 229420 |
| 2022-04-08 | 11.94 | $11.95 | 71000 |
| 2022-04-07 | 11.98 | $11.99 | 81300 |
| 2022-04-06 | 12.03 | $12.10 | 144900 |
| 2022-04-05 | 12.06 | $12.24 | 169000 |
| 2022-04-04 | 12.07 | $12.34 | 168100 |
| 2022-04-01 | 12.06 | $12.26 | 281900 |
| 2022-03-31 | 12.08 | $12.32 | 197710 |
| 2022-03-30 | 12.08 | $12.19 | 245103 |
| 2022-03-29 | 12.11 | $12.17 | 298837 |
| 2022-03-28 | 12.16 | $12.11 | 209443 |
| 2022-03-25 | 12.23 | $12.22 | 246355 |
| 2022-03-24 | 12.29 | $12.36 | 164800 |
| 2022-03-23 | 12.33 | $12.42 | 89425 |
| 2022-03-22 | 12.38 | $12.36 | 126900 |
| 2022-03-21 | 12.44 | $12.38 | 189442 |
| 2022-03-18 | 12.51 | $12.51 | 95600 |
| 2022-03-17 | 12.57 | $12.51 | 422900 |
| 2022-03-16 | 12.65 | $12.37 | 199103 |
| 2022-03-15 | 12.76 | $12.35 | 221900 |
| 2022-03-14 | 12.90 | $12.47 | 218013 |
| 2022-03-11 | 13.05 | $12.76 | 88800 |
| 2022-03-10 | 13.15 | $12.82 | 180327 |
| 2022-03-09 | 13.27 | $12.91 | 179035 |
| 2022-03-08 | 13.38 | $13.02 | 242300 |
| 2022-03-07 | 13.50 | $13.20 | 184200 |
| 2022-03-04 | 13.59 | $13.50 | 113900 |
| 2022-03-03 | 13.64 | $13.59 | 160536 |
| 2022-03-02 | 13.67 | $13.66 | 240738 |
| 2022-03-01 | 13.70 | $13.90 | 90000 |
| 2022-02-28 | 13.69 | $13.77 | 90200 |
| 2022-02-25 | 13.70 | $13.70 | 122311 |
| 2022-02-24 | 13.73 | $13.65 | 71726 |
| 2022-02-23 | 13.78 | $13.65 | 76900 |
| 2022-02-22 | 13.83 | $13.70 | 99100 |
| 2022-02-18 | 13.89 | $13.89 | 101642 |
| 2022-02-17 | 13.91 | $13.88 | 84600 |
| 2022-02-16 | 13.95 | $13.79 | 196943 |
| 2022-02-15 | 14.00 | $13.70 | 258422 |
| 2022-02-14 | 14.09 | $13.83 | 143900 |
| 2022-02-11 | 14.17 | $14.08 | 191500 |
| 2022-02-10 | 14.20 | $14.51 | 106535 |
| 2022-02-09 | 14.16 | $14.55 | 79200 |
| 2022-02-08 | 14.09 | $14.31 | 101600 |
| 2022-02-07 | 14.07 | $14.43 | 160500 |
| 2022-02-04 | 14.02 | $14.12 | 174038 |
| 2022-02-03 | 14.03 | $14.30 | 147900 |
| 2022-02-02 | 14.01 | $14.49 | 167800 |
| 2022-02-01 | 13.95 | $14.33 | 205840 |
| 2022-01-31 | 13.90 | $13.97 | 156622 |
| 2022-01-28 | 13.93 | $13.79 | 75104 |
| 2022-01-27 | 14.01 | $13.79 | 115100 |
| 2022-01-26 | 14.10 | $13.87 | 183434 |
| 2022-01-25 | 14.19 | $14.00 | 145900 |
| 2022-01-24 | 14.27 | $13.82 | 276400 |
| 2022-01-21 | 14.40 | $13.90 | 228000 |
| 2022-01-20 | 14.54 | $13.98 | 180900 |
| 2022-01-19 | 14.68 | $14.18 | 213422 |
| 2022-01-18 | 14.80 | $14.43 | 174000 |
| 2022-01-14 | 14.90 | $14.84 | 116124 |
| 2022-01-13 | 14.92 | $14.84 | 90831 |
| 2022-01-12 | 14.95 | $14.97 | 79000 |
| 2022-01-11 | 14.95 | $14.87 | 61700 |
| 2022-01-10 | 14.98 | $14.92 | 82724 |
| 2022-01-07 | 15.00 | $14.97 | 121512 |
| 2022-01-06 | 15.01 | $14.81 | 118700 |
| 2022-01-05 | 15.06 | $14.84 | 144454 |
| 2022-01-04 | 15.11 | $14.94 | 151300 |
| 2022-01-03 | 15.15 | $15.01 | 132000 |
| 2021-12-31 | 15.17 | $15.14 | 60400 |
| 2021-12-30 | 15.18 | $15.07 | 73413 |
| 2021-12-29 | 15.20 | $14.99 | 180437 |
| 2021-12-28 | 15.24 | $15.31 | 77200 |
| 2021-12-27 | 15.23 | $15.32 | 57605 |
| 2021-12-23 | 15.20 | $15.31 | 78534 |
| 2021-12-22 | 15.18 | $15.32 | 95902 |
| 2021-12-21 | 15.14 | $15.17 | 119818 |
| 2021-12-20 | 15.14 | $15.16 | 114145 |
| 2021-12-17 | 15.13 | $15.33 | 55400 |
| 2021-12-16 | 15.09 | $15.36 | 84800 |
| 2021-12-15 | 15.04 | $15.38 | 136534 |
| 2021-12-14 | 14.97 | $15.34 | 81028 |
| 2021-12-13 | 14.91 | $15.13 | 189600 |
| 2021-12-10 | 14.87 | $15.04 | 94203 |
| 2021-12-09 | 14.85 | $15.00 | 67822 |
| 2021-12-08 | 14.84 | $14.97 | 106503 |
| 2021-12-07 | 14.83 | $14.84 | 128500 |
| 2021-12-06 | 14.85 | $14.63 | 237000 |
| 2021-12-03 | 14.91 | $14.71 | 251744 |
| 2021-12-02 | 14.98 | $14.77 | 202846 |
| 2021-12-01 | 15.03 | $14.92 | 162213 |
| 2021-11-30 | 15.07 | $15.02 | 173705 |
| 2021-11-29 | 15.10 | $14.90 | 100900 |
| 2021-11-26 | 15.15 | $14.86 | 130200 |
| 2021-11-24 | 15.22 | $15.01 | 146700 |
| 2021-11-23 | 15.27 | $15.09 | 126000 |
| 2021-11-22 | 15.31 | $15.16 | 43229 |
| 2021-11-19 | 15.35 | $15.19 | 54500 |
| 2021-11-18 | 15.38 | $15.22 | 66500 |
| 2021-11-17 | 15.42 | $15.41 | 38215 |
| 2021-11-16 | 15.42 | $15.52 | 52900 |
| 2021-11-15 | 15.39 | $15.57 | 58200 |
| 2021-11-12 | 15.35 | $15.48 | 46029 |
| 2021-11-11 | 15.32 | $15.50 | 70600 |
| 2021-11-10 | 15.29 | $15.31 | 83936 |
| 2021-11-09 | 15.29 | $15.60 | 169737 |
| 2021-11-08 | 15.22 | $15.65 | 78100 |
| 2021-11-05 | 15.14 | $15.49 | 75423 |
| 2021-11-04 | 15.08 | $15.25 | 72800 |
| 2021-11-03 | 15.06 | $15.24 | 75100 |
| 2021-11-02 | 15.04 | $15.19 | 59300 |
| 2021-11-01 | 15.03 | $15.06 | 122145 |
| 2021-10-29 | 15.04 | $14.98 | 119900 |
| 2021-10-28 | 15.08 | $14.91 | 148205 |
| 2021-10-27 | 15.13 | $14.94 | 99743 |
| 2021-10-26 | 15.19 | $15.08 | 109200 |
| 2021-10-25 | 15.23 | $15.10 | 58526 |
| 2021-10-22 | 15.28 | $15.21 | 33800 |
| 2021-10-21 | 15.31 | $15.27 | 30442 |
| 2021-10-20 | 15.33 | $15.32 | 55346 |
| 2021-10-19 | 15.34 | $15.31 | 32600 |
| 2021-10-18 | 15.36 | $15.41 | 42438 |
| 2021-10-15 | 15.36 | $15.47 | 34500 |
| 2021-10-14 | 15.35 | $15.46 | 92500 |
| 2021-10-13 | 15.34 | $15.52 | 42134 |
| 2021-10-12 | 15.32 | $15.38 | 27829 |
| 2021-10-11 | 15.33 | $15.38 | 22200 |
| 2021-10-08 | 15.34 | $15.42 | 30411 |
| 2021-10-07 | 15.34 | $15.37 | 42639 |
| 2021-10-06 | 15.35 | $15.38 | 52333 |
| 2021-10-05 | 15.36 | $15.36 | 63000 |
| 2021-10-04 | 15.39 | $15.42 | 116600 |
| 2021-10-01 | 15.40 | $15.27 | 56000 |
| 2021-09-30 | 15.45 | $15.14 | 71446 |
| 2021-09-29 | 15.53 | $15.26 | 57000 |
| 2021-09-28 | 15.60 | $15.21 | 156538 |
| 2021-09-27 | 15.70 | $15.48 | 78300 |
| 2021-09-24 | 15.75 | $15.64 | 32400 |
| 2021-09-23 | 15.78 | $15.73 | 32020 |
| 2021-09-22 | 15.80 | $15.76 | 31540 |
| 2021-09-21 | 15.81 | $15.75 | 45710 |
| 2021-09-20 | 15.83 | $15.68 | 72732 |
| 2021-09-17 | 15.86 | $15.79 | 63115 |
| 2021-09-16 | 15.88 | $15.71 | 55200 |
| 2021-09-15 | 15.92 | $15.72 | 47935 |
| 2021-09-14 | 15.96 | $15.70 | 57214 |
| 2021-09-13 | 16.01 | $15.84 | 46934 |
| 2021-09-10 | 16.04 | $15.95 | 46807 |
| 2021-09-09 | 16.05 | $15.95 | 34600 |
| 2021-09-08 | 16.06 | $15.94 | 73300 |
| 2021-09-07 | 16.07 | $15.99 | 27543 |
| 2021-09-03 | 16.08 | $16.02 | 26600 |
| 2021-09-02 | 16.08 | $16.12 | 64000 |
| 2021-09-01 | 16.06 | $16.14 | 50900 |
| 2021-08-31 | 16.03 | $16.10 | 58109 |
| 2021-08-30 | 16.00 | $16.06 | 53400 |
| 2021-08-27 | 15.98 | $16.03 | 51300 |
| 2021-08-26 | 15.96 | $16.04 | 44700 |
| 2021-08-25 | 15.93 | $16.02 | 44117 |
| 2021-08-24 | 15.90 | $16.02 | 50300 |
| 2021-08-23 | 15.87 | $15.89 | 46616 |
| 2021-08-20 | 15.86 | $15.89 | 73200 |
| 2021-08-19 | 15.85 | $15.85 | 49200 |
| 2021-08-18 | 15.84 | $15.86 | 64900 |
| 2021-08-17 | 15.83 | $15.83 | 79028 |
| 2021-08-16 | 15.83 | $15.65 | 77400 |
| 2021-08-13 | 15.86 | $15.76 | 70700 |
| 2021-08-12 | 15.87 | $15.88 | 77210 |
| 2021-08-11 | 15.86 | $15.93 | 115815 |
| 2021-08-10 | 15.84 | $15.87 | 44330 |
| 2021-08-09 | 15.82 | $15.91 | 70900 |
| 2021-08-06 | 15.80 | $15.92 | 65900 |
| 2021-08-05 | 15.77 | $15.87 | 46400 |
| 2021-08-04 | 15.74 | $15.84 | 92589 |
| 2021-08-03 | 15.71 | $15.87 | 56848 |
| 2021-08-02 | 15.68 | $15.74 | 60400 |
| 2021-07-30 | 15.66 | $15.70 | 74400 |
| 2021-07-29 | 15.65 | $15.74 | 43600 |
| 2021-07-28 | 15.64 | $15.72 | 77300 |
| 2021-07-27 | 15.62 | $15.66 | 116018 |
| 2021-07-26 | 15.61 | $15.61 | 68700 |
| 2021-07-23 | 15.61 | $15.48 | 69800 |
| 2021-07-22 | 15.64 | $15.37 | 76300 |
| 2021-07-21 | 15.70 | $15.44 | 78400 |
| 2021-07-20 | 15.76 | $15.45 | 87510 |
| 2021-07-19 | 15.81 | $15.48 | 119148 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
10.56
2026-02-09
Close Price
$10.54
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.81
Average
11.19
Maximum
16.12
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 10.56 | $10.54 | — |
| 2026-02-06 | 10.56 | $10.54 | 139000 |
| 2026-02-05 | 10.56 | $10.56 | 141308 |
| 2026-02-04 | 10.56 | $10.55 | 156929 |
| 2026-02-03 | 10.55 | $10.56 | 204900 |
| 2026-02-02 | 10.54 | $10.53 | 161038 |
| 2026-01-30 | 10.54 | $10.58 | 61100 |
| 2026-01-29 | 10.52 | $10.52 | 63328 |
| 2026-01-28 | 10.52 | $10.51 | 92700 |
| 2026-01-27 | 10.52 | $10.48 | 55400 |
| 2026-01-26 | 10.52 | $10.45 | 140500 |
| 2026-01-23 | 10.54 | $10.49 | 92100 |
| 2026-01-22 | 10.55 | $10.51 | 159006 |
| 2026-01-21 | 10.55 | $10.47 | 80900 |
| 2026-01-20 | 10.56 | $10.50 | 88000 |
| 2026-01-16 | 10.56 | $10.57 | 63000 |
| 2026-01-15 | 10.55 | $10.58 | 44625 |
| 2026-01-14 | 10.52 | $10.56 | 128400 |
| 2026-01-13 | 10.50 | $10.59 | 97000 |
| 2026-01-12 | 10.45 | $10.50 | 55300 |
| 2026-01-09 | 10.43 | $10.50 | 48700 |
| 2026-01-08 | 10.41 | $10.43 | 88213 |
| 2026-01-07 | 10.40 | $10.44 | 156233 |
| 2026-01-06 | 10.38 | $10.42 | 60500 |
| 2026-01-05 | 10.37 | $10.38 | 129625 |
| 2026-01-02 | 10.36 | $10.39 | 102200 |
| 2025-12-31 | 10.36 | $10.44 | 138200 |
| 2025-12-30 | 10.33 | $10.43 | 268042 |
| 2025-12-29 | 10.31 | $10.30 | 263400 |
| 2025-12-26 | 10.32 | $10.32 | 431541 |
| 2025-12-24 | 10.33 | $10.28 | 162500 |
| 2025-12-23 | 10.35 | $10.30 | 182400 |
| 2025-12-22 | 10.37 | $10.36 | 149800 |
| 2025-12-19 | 10.38 | $10.42 | 187000 |
| 2025-12-18 | 10.37 | $10.39 | 189500 |
| 2025-12-17 | 10.36 | $10.37 | 231336 |
| 2025-12-16 | 10.37 | $10.38 | 180400 |
| 2025-12-15 | 10.37 | $10.34 | 192400 |
| 2025-12-12 | 10.38 | $10.38 | 205100 |
| 2025-12-11 | 10.39 | $10.44 | 68500 |
| 2025-12-10 | 10.38 | $10.43 | 126233 |
| 2025-12-09 | 10.37 | $10.43 | 88500 |
| 2025-12-08 | 10.36 | $10.42 | 129200 |
| 2025-12-05 | 10.35 | $10.43 | 205810 |
| 2025-12-04 | 10.34 | $10.40 | 125900 |
| 2025-12-03 | 10.33 | $10.37 | 137300 |
| 2025-12-02 | 10.33 | $10.33 | 106600 |
| 2025-12-01 | 10.35 | $10.37 | 125131 |
| 2025-11-28 | 10.36 | $10.41 | 36042 |
| 2025-11-26 | 10.35 | $10.39 | 50400 |
| 2025-11-25 | 10.36 | $10.39 | 47944 |
| 2025-11-24 | 10.36 | $10.37 | 115135 |
| 2025-11-21 | 10.38 | $10.33 | 84246 |
| 2025-11-20 | 10.41 | $10.31 | 59342 |
| 2025-11-19 | 10.46 | $10.40 | 60000 |
| 2025-11-18 | 10.49 | $10.44 | 75200 |
| 2025-11-17 | 10.51 | $10.44 | 70204 |
| 2025-11-14 | 10.54 | $10.46 | 63337 |
| 2025-11-13 | 10.57 | $10.54 | 82400 |
| 2025-11-12 | 10.58 | $10.58 | 63147 |
| 2025-11-11 | 10.57 | $10.58 | 75100 |
| 2025-11-10 | 10.57 | $10.54 | 39100 |
| 2025-11-07 | 10.58 | $10.57 | 81500 |
| 2025-11-06 | 10.57 | $10.53 | 63100 |
| 2025-11-05 | 10.58 | $10.60 | 81817 |
| 2025-11-04 | 10.57 | $10.55 | 173616 |
| 2025-11-03 | 10.58 | $10.55 | 149000 |
| 2025-10-31 | 10.58 | $10.60 | 72700 |
| 2025-10-30 | 10.57 | $10.56 | 110732 |
| 2025-10-29 | 10.56 | $10.54 | 135843 |
| 2025-10-28 | 10.56 | $10.59 | 172709 |
| 2025-10-27 | 10.55 | $10.56 | 157900 |
| 2025-10-24 | 10.54 | $10.53 | 102000 |
| 2025-10-23 | 10.53 | $10.53 | 94830 |
| 2025-10-22 | 10.53 | $10.52 | 68700 |
| 2025-10-21 | 10.52 | $10.51 | 49913 |
| 2025-10-20 | 10.52 | $10.52 | 121800 |
| 2025-10-17 | 10.51 | $10.44 | 86900 |
| 2025-10-16 | 10.52 | $10.52 | 63400 |
| 2025-10-15 | 10.51 | $10.50 | 52232 |
| 2025-10-14 | 10.50 | $10.57 | 95800 |
| 2025-10-13 | 10.47 | $10.50 | 66300 |
| 2025-10-10 | 10.45 | $10.47 | 119532 |
| 2025-10-09 | 10.44 | $10.42 | 120223 |
| 2025-10-08 | 10.43 | $10.44 | 118000 |
| 2025-10-07 | 10.42 | $10.35 | 104400 |
| 2025-10-06 | 10.44 | $10.37 | 108200 |
| 2025-10-03 | 10.45 | $10.31 | 138600 |
| 2025-10-02 | 10.48 | $10.40 | 272736 |
| 2025-10-01 | 10.49 | $10.46 | 74700 |
| 2025-09-30 | 10.48 | $10.45 | 69700 |
| 2025-09-29 | 10.47 | $10.37 | 85500 |
| 2025-09-26 | 10.47 | $10.34 | 62700 |
| 2025-09-25 | 10.49 | $10.38 | 69730 |
| 2025-09-24 | 10.50 | $10.38 | 58400 |
| 2025-09-23 | 10.50 | $10.43 | 35500 |
| 2025-09-22 | 10.49 | $10.40 | 138134 |
| 2025-09-19 | 10.48 | $10.41 | 74700 |
| 2025-09-18 | 10.46 | $10.38 | 389400 |
| 2025-09-17 | 10.45 | $10.44 | 222700 |
| 2025-09-16 | 10.41 | $10.43 | 109800 |
| 2025-09-15 | 10.36 | $10.41 | 76800 |
| 2025-09-12 | 10.31 | $10.44 | 65407 |
| 2025-09-11 | 10.23 | $10.36 | 101500 |
| 2025-09-10 | 10.16 | $10.32 | 158800 |
| 2025-09-09 | 10.08 | $10.23 | 186233 |
| 2025-09-08 | 10.02 | $10.22 | 108205 |
| 2025-09-05 | 9.94 | $10.02 | 167300 |
| 2025-09-04 | 9.91 | $9.94 | 84136 |
| 2025-09-03 | 9.89 | $9.93 | 105610 |
| 2025-09-02 | 9.88 | $9.90 | 76040 |
| 2025-08-29 | 9.87 | $9.96 | 68100 |
| 2025-08-28 | 9.84 | $9.85 | 44500 |
| 2025-08-27 | 9.84 | $9.82 | 115300 |
| 2025-08-26 | 9.85 | $9.83 | 99500 |
| 2025-08-25 | 9.86 | $9.83 | 81000 |
| 2025-08-22 | 9.87 | $9.85 | 88603 |
| 2025-08-21 | 9.87 | $9.78 | 86642 |
| 2025-08-20 | 9.90 | $9.81 | 103300 |
| 2025-08-19 | 9.92 | $9.84 | 85937 |
| 2025-08-18 | 9.95 | $9.86 | 38200 |
| 2025-08-15 | 9.96 | $9.92 | 73619 |
| 2025-08-14 | 9.97 | $9.96 | 143100 |
| 2025-08-13 | 9.96 | $9.97 | 38925 |
| 2025-08-12 | 9.94 | $9.96 | 99635 |
| 2025-08-11 | 9.92 | $9.93 | 96202 |
| 2025-08-08 | 9.91 | $9.92 | 48804 |
| 2025-08-07 | 9.90 | $9.96 | 198600 |
| 2025-08-06 | 9.88 | $9.96 | 64400 |
| 2025-08-05 | 9.84 | $9.97 | 79508 |
| 2025-08-04 | 9.80 | $9.92 | 65311 |
| 2025-08-01 | 9.76 | $9.91 | 104333 |
| 2025-07-31 | 9.72 | $9.82 | 106341 |
| 2025-07-30 | 9.70 | $9.76 | 70500 |
| 2025-07-29 | 9.70 | $9.74 | 70700 |
| 2025-07-28 | 9.70 | $9.71 | 63600 |
| 2025-07-25 | 9.72 | $9.73 | 65000 |
| 2025-07-24 | 9.73 | $9.74 | 130423 |
| 2025-07-23 | 9.74 | $9.72 | 164615 |
| 2025-07-22 | 9.76 | $9.73 | 92300 |
| 2025-07-21 | 9.79 | $9.66 | 208800 |
| 2025-07-18 | 9.84 | $9.69 | 87333 |
| 2025-07-17 | 9.90 | $9.79 | 52046 |
| 2025-07-16 | 9.94 | $9.83 | 70906 |
| 2025-07-15 | 9.97 | $9.91 | 39337 |
| 2025-07-14 | 9.99 | $9.95 | 189027 |
| 2025-07-11 | 9.99 | $9.96 | 31300 |
| 2025-07-10 | 10.00 | $9.97 | 109111 |
| 2025-07-09 | 10.00 | $9.96 | 74335 |
| 2025-07-08 | 10.00 | $9.96 | 44600 |
| 2025-07-07 | 10.01 | $9.96 | 99832 |
| 2025-07-03 | 10.01 | $10.06 | 33200 |
| 2025-07-02 | 9.99 | $10.09 | 78020 |
| 2025-07-01 | 9.94 | $10.03 | 102336 |
| 2025-06-30 | 9.91 | $10.04 | 206100 |
| 2025-06-27 | 9.87 | $9.88 | 105705 |
| 2025-06-26 | 9.87 | $9.90 | 128911 |
| 2025-06-25 | 9.86 | $9.83 | 102320 |
| 2025-06-24 | 9.87 | $9.88 | 165400 |
| 2025-06-23 | 9.87 | $9.83 | 224200 |
| 2025-06-20 | 9.89 | $9.88 | 65000 |
| 2025-06-18 | 9.89 | $9.90 | 49600 |
| 2025-06-17 | 9.89 | $9.90 | 67411 |
| 2025-06-16 | 9.90 | $9.92 | 86300 |
| 2025-06-13 | 9.89 | $9.88 | 114734 |
| 2025-06-12 | 9.90 | $9.97 | 124700 |
| 2025-06-11 | 9.88 | $9.92 | 116700 |
| 2025-06-10 | 9.87 | $9.89 | 102449 |
| 2025-06-09 | 9.87 | $9.86 | 72100 |
| 2025-06-06 | 9.88 | $9.83 | 88600 |
| 2025-06-05 | 9.91 | $9.89 | 170917 |
| 2025-06-04 | 9.92 | $9.88 | 159900 |
| 2025-06-03 | 9.94 | $9.90 | 130000 |
| 2025-06-02 | 9.96 | $9.96 | 113700 |
| 2025-05-30 | 9.96 | $10.01 | 123300 |
| 2025-05-29 | 9.94 | $9.94 | 85600 |
| 2025-05-28 | 9.95 | $9.89 | 166016 |
| 2025-05-27 | 9.97 | $9.97 | 60046 |
| 2025-05-23 | 9.98 | $9.87 | 110900 |
| 2025-05-22 | 10.02 | $9.90 | 80000 |
| 2025-05-21 | 10.05 | $9.83 | 170800 |
| 2025-05-20 | 10.12 | $10.02 | 89200 |
| 2025-05-19 | 10.14 | $10.05 | 97904 |
| 2025-05-16 | 10.15 | $10.08 | 91100 |
| 2025-05-15 | 10.16 | $10.12 | 145500 |
| 2025-05-14 | 10.15 | $10.09 | 102100 |
| 2025-05-13 | 10.16 | $10.16 | 63600 |
| 2025-05-12 | 10.14 | $10.19 | 57800 |
| 2025-05-09 | 10.10 | $10.16 | 78432 |
| 2025-05-08 | 10.07 | $10.13 | 65600 |
| 2025-05-07 | 10.04 | $10.11 | 88032 |
| 2025-05-06 | 10.01 | $10.10 | 51300 |
| 2025-05-05 | 9.98 | $10.05 | 88415 |
| 2025-05-02 | 9.95 | $10.09 | 120703 |
| 2025-05-01 | 9.91 | $10.10 | 123818 |
| 2025-04-30 | 9.85 | $10.07 | 106500 |
| 2025-04-29 | 9.80 | $9.96 | 202000 |
| 2025-04-28 | 9.77 | $9.95 | 126200 |
| 2025-04-25 | 9.74 | $9.99 | 117708 |
| 2025-04-24 | 9.69 | $9.94 | 121246 |
| 2025-04-23 | 9.65 | $9.80 | 160824 |
| 2025-04-22 | 9.65 | $9.72 | 138622 |
| 2025-04-21 | 9.68 | $9.61 | 269400 |
| 2025-04-17 | 9.75 | $9.84 | 74842 |
| 2025-04-16 | 9.78 | $9.85 | 255400 |
| 2025-04-15 | 9.80 | $9.90 | 68100 |
| 2025-04-14 | 9.83 | $9.85 | 218300 |
| 2025-04-11 | 9.88 | $9.79 | 151420 |
| 2025-04-10 | 9.96 | $9.64 | 253800 |
| 2025-04-09 | 10.10 | $9.91 | 195700 |
| 2025-04-08 | 10.20 | $9.74 | 408100 |
| 2025-04-07 | 10.38 | $10.23 | 171624 |
| 2025-04-04 | 10.44 | $10.49 | 296312 |
| 2025-04-03 | 10.44 | $10.51 | 66200 |
| 2025-04-02 | 10.42 | $10.48 | 110500 |
| 2025-04-01 | 10.42 | $10.53 | 113900 |
| 2025-03-31 | 10.40 | $10.39 | 96117 |
| 2025-03-28 | 10.41 | $10.43 | 86948 |
| 2025-03-27 | 10.43 | $10.38 | 52632 |
| 2025-03-26 | 10.46 | $10.43 | 89038 |
| 2025-03-25 | 10.48 | $10.54 | 72500 |
| 2025-03-24 | 10.48 | $10.68 | 195000 |
| 2025-03-21 | 10.43 | $10.56 | 85400 |
| 2025-03-20 | 10.41 | $10.49 | 137607 |
| 2025-03-19 | 10.41 | $10.37 | 78900 |
| 2025-03-18 | 10.45 | $10.41 | 93501 |
| 2025-03-17 | 10.49 | $10.41 | 65100 |
| 2025-03-14 | 10.54 | $10.39 | 89249 |
| 2025-03-13 | 10.60 | $10.46 | 121532 |
| 2025-03-12 | 10.66 | $10.61 | 41800 |
| 2025-03-11 | 10.69 | $10.63 | 76900 |
| 2025-03-10 | 10.71 | $10.62 | 63400 |
| 2025-03-07 | 10.74 | $10.63 | 65814 |
| 2025-03-06 | 10.78 | $10.75 | 99801 |
| 2025-03-05 | 10.78 | $10.77 | 110548 |
| 2025-03-04 | 10.78 | $10.71 | 98934 |
| 2025-03-03 | 10.80 | $10.80 | 62500 |
| 2025-02-28 | 10.80 | $10.82 | 79900 |
| 2025-02-27 | 10.78 | $10.75 | 69400 |
| 2025-02-26 | 10.79 | $10.78 | 80700 |
| 2025-02-25 | 10.79 | $10.77 | 95745 |
| 2025-02-24 | 10.78 | $10.70 | 80000 |
| 2025-02-21 | 10.80 | $10.75 | 62016 |
| 2025-02-20 | 10.81 | $10.73 | 61300 |
| 2025-02-19 | 10.82 | $10.78 | 93800 |
| 2025-02-18 | 10.82 | $10.76 | 66300 |
| 2025-02-14 | 10.83 | $10.83 | 67611 |
| 2025-02-13 | 10.81 | $10.72 | 51400 |
| 2025-02-12 | 10.82 | $10.73 | 105300 |
| 2025-02-11 | 10.83 | $10.79 | 42800 |
| 2025-02-10 | 10.83 | $10.79 | 59000 |
| 2025-02-07 | 10.82 | $10.82 | 51400 |
| 2025-02-06 | 10.80 | $10.83 | 107001 |
| 2025-02-05 | 10.76 | $10.81 | 76136 |
| 2025-02-04 | 10.73 | $10.75 | 92248 |
| 2025-02-03 | 10.71 | $10.75 | 73000 |
| 2025-01-31 | 10.68 | $10.71 | 58200 |
| 2025-01-30 | 10.66 | $10.68 | 78400 |
| 2025-01-29 | 10.64 | $10.64 | 84500 |
| 2025-01-28 | 10.63 | $10.66 | 87631 |
| 2025-01-27 | 10.61 | $10.64 | 78436 |
| 2025-01-24 | 10.59 | $10.67 | 47800 |
| 2025-01-23 | 10.56 | $10.60 | 125646 |
| 2025-01-22 | 10.54 | $10.65 | 79045 |
| 2025-01-21 | 10.51 | $10.65 | 50600 |
| 2025-01-17 | 10.47 | $10.58 | 88000 |
| 2025-01-16 | 10.44 | $10.55 | 71338 |
| 2025-01-15 | 10.41 | $10.49 | 59800 |
| 2025-01-14 | 10.41 | $10.42 | 73800 |
| 2025-01-13 | 10.42 | $10.40 | 100440 |
| 2025-01-10 | 10.45 | $10.42 | 35400 |
| 2025-01-08 | 10.47 | $10.53 | 97700 |
| 2025-01-07 | 10.47 | $10.58 | 101807 |
| 2025-01-06 | 10.45 | $10.55 | 141325 |
| 2025-01-03 | 10.44 | $10.63 | 35245 |
| 2025-01-02 | 10.41 | $10.57 | 79940 |
| 2024-12-31 | 10.39 | $10.51 | 340047 |
| 2024-12-30 | 10.38 | $10.42 | 322300 |
| 2024-12-27 | 10.41 | $10.38 | 153100 |
| 2024-12-26 | 10.46 | $10.43 | 299502 |
| 2024-12-24 | 10.50 | $10.44 | 137400 |
| 2024-12-23 | 10.56 | $10.42 | 228228 |
| 2024-12-20 | 10.63 | $10.48 | 160500 |
| 2024-12-19 | 10.71 | $10.49 | 257108 |
| 2024-12-18 | 10.80 | $10.60 | 191311 |
| 2024-12-17 | 10.87 | $10.64 | 301809 |
| 2024-12-16 | 10.95 | $10.75 | 150148 |
| 2024-12-13 | 11.01 | $10.80 | 211120 |
| 2024-12-12 | 11.06 | $10.97 | 144641 |
| 2024-12-11 | 11.08 | $11.04 | 104500 |
| 2024-12-10 | 11.07 | $11.00 | 132100 |
| 2024-12-09 | 11.07 | $11.00 | 82300 |
| 2024-12-06 | 11.07 | $11.08 | 131800 |
| 2024-12-05 | 11.05 | $11.06 | 148000 |
| 2024-12-04 | 11.03 | $11.08 | 107000 |
| 2024-12-03 | 10.99 | $11.09 | 126100 |
| 2024-12-02 | 10.94 | $11.06 | 152300 |
| 2024-11-29 | 10.89 | $11.08 | 47000 |
| 2024-11-27 | 10.82 | $10.97 | 158100 |
| 2024-11-26 | 10.78 | $10.89 | 136500 |
| 2024-11-25 | 10.75 | $10.84 | 219100 |
| 2024-11-22 | 10.72 | $10.74 | 125300 |
| 2024-11-21 | 10.73 | $10.72 | 120411 |
| 2024-11-20 | 10.74 | $10.75 | 193945 |
| 2024-11-19 | 10.75 | $10.75 | 112400 |
| 2024-11-18 | 10.77 | $10.75 | 138847 |
| 2024-11-15 | 10.78 | $10.79 | 90100 |
| 2024-11-14 | 10.79 | $10.93 | 80500 |
| 2024-11-13 | 10.76 | $10.88 | 98901 |
| 2024-11-12 | 10.74 | $10.80 | 82500 |
| 2024-11-11 | 10.74 | $10.91 | 96700 |
| 2024-11-08 | 10.70 | $10.86 | 111600 |
| 2024-11-07 | 10.68 | $10.77 | 163700 |
| 2024-11-06 | 10.68 | $10.68 | 205300 |
| 2024-11-05 | 10.72 | $10.79 | 88921 |
| 2024-11-04 | 10.73 | $10.80 | 99200 |
| 2024-11-01 | 10.74 | $10.75 | 151700 |
| 2024-10-31 | 10.77 | $10.84 | 117625 |
| 2024-10-30 | 10.78 | $10.76 | 219527 |
| 2024-10-29 | 10.82 | $10.72 | 146209 |
| 2024-10-28 | 10.89 | $10.82 | 113000 |
| 2024-10-25 | 10.94 | $10.88 | 79111 |
| 2024-10-24 | 10.99 | $10.80 | 130038 |
| 2024-10-23 | 11.07 | $10.92 | 121400 |
| 2024-10-22 | 11.13 | $11.08 | 87000 |
| 2024-10-21 | 11.16 | $11.17 | 55400 |
| 2024-10-18 | 11.17 | $11.23 | 60800 |
| 2024-10-17 | 11.16 | $11.20 | 50000 |
| 2024-10-16 | 11.15 | $11.19 | 138228 |
| 2024-10-15 | 11.15 | $11.15 | 112846 |
| 2024-10-14 | 11.16 | $11.19 | 113200 |
| 2024-10-11 | 11.17 | $11.15 | 101900 |
| 2024-10-10 | 11.18 | $11.18 | 131500 |
| 2024-10-09 | 11.19 | $11.19 | 170833 |
| 2024-10-08 | 11.21 | $11.13 | 90940 |
| 2024-10-07 | 11.24 | $11.16 | 86100 |
| 2024-10-04 | 11.27 | $11.17 | 121000 |
| 2024-10-03 | 11.30 | $11.23 | 145200 |
| 2024-10-02 | 11.32 | $11.31 | 180813 |
| 2024-10-01 | 11.32 | $11.36 | 250300 |
| 2024-09-30 | 11.30 | $11.26 | 83217 |
| 2024-09-27 | 11.31 | $11.26 | 62700 |
| 2024-09-26 | 11.33 | $11.29 | 100604 |
| 2024-09-25 | 11.33 | $11.29 | 62700 |
| 2024-09-24 | 11.33 | $11.28 | 57724 |
| 2024-09-23 | 11.34 | $11.27 | 75518 |
| 2024-09-20 | 11.35 | $11.34 | 20148 |
| 2024-09-19 | 11.34 | $11.34 | 72322 |
| 2024-09-18 | 11.33 | $11.30 | 76532 |
| 2024-09-17 | 11.32 | $11.28 | 41130 |
| 2024-09-16 | 11.32 | $11.31 | 89705 |
| 2024-09-13 | 11.31 | $11.35 | 128938 |
| 2024-09-12 | 11.28 | $11.36 | 99500 |
| 2024-09-11 | 11.24 | $11.30 | 50100 |
| 2024-09-10 | 11.20 | $11.22 | 66600 |
| 2024-09-09 | 11.19 | $11.19 | 78500 |
| 2024-09-06 | 11.18 | $11.16 | 121319 |
| 2024-09-05 | 11.18 | $11.19 | 61700 |
| 2024-09-04 | 11.16 | $11.20 | 86829 |
| 2024-09-03 | 11.14 | $11.13 | 134108 |
| 2024-08-30 | 11.14 | $11.12 | 41800 |
| 2024-08-29 | 11.14 | $11.13 | 72427 |
| 2024-08-28 | 11.13 | $11.07 | 64544 |
| 2024-08-27 | 11.14 | $11.13 | 64400 |
| 2024-08-26 | 11.13 | $11.10 | 49300 |
| 2024-08-23 | 11.13 | $11.09 | 45937 |
| 2024-08-22 | 11.13 | $11.02 | 103500 |
| 2024-08-21 | 11.15 | $11.13 | 80800 |
| 2024-08-20 | 11.14 | $11.10 | 37526 |
| 2024-08-19 | 11.13 | $11.08 | 67443 |
| 2024-08-16 | 11.13 | $11.11 | 107434 |
| 2024-08-15 | 11.12 | $11.06 | 77000 |
| 2024-08-14 | 11.11 | $11.15 | 107200 |
| 2024-08-13 | 11.08 | $11.11 | 106400 |
| 2024-08-12 | 11.05 | $11.06 | 98516 |
| 2024-08-09 | 11.03 | $11.03 | 102316 |
| 2024-08-08 | 11.01 | $11.02 | 71600 |
| 2024-08-07 | 10.98 | $11.04 | 92141 |
| 2024-08-06 | 10.95 | $11.02 | 82321 |
| 2024-08-05 | 10.91 | $10.92 | 133600 |
| 2024-08-02 | 10.90 | $11.02 | 109340 |
| 2024-08-01 | 10.85 | $10.95 | 122400 |
| 2024-07-31 | 10.81 | $10.86 | 83100 |
| 2024-07-30 | 10.79 | $10.80 | 97500 |
| 2024-07-29 | 10.78 | $10.80 | 83200 |
| 2024-07-26 | 10.77 | $10.80 | 84713 |
| 2024-07-25 | 10.76 | $10.75 | 67500 |
| 2024-07-24 | 10.77 | $10.72 | 85600 |
| 2024-07-23 | 10.78 | $10.78 | 35425 |
| 2024-07-22 | 10.78 | $10.71 | 82600 |
| 2024-07-19 | 10.79 | $10.71 | 45328 |
| 2024-07-18 | 10.82 | $10.72 | 86234 |
| 2024-07-17 | 10.84 | $10.75 | 90300 |
| 2024-07-16 | 10.86 | $10.80 | 100900 |
| 2024-07-15 | 10.86 | $10.80 | 98200 |
| 2024-07-12 | 10.87 | $10.91 | 68000 |
| 2024-07-11 | 10.84 | $10.89 | 60900 |
| 2024-07-10 | 10.80 | $10.80 | 81700 |
| 2024-07-09 | 10.79 | $10.77 | 83412 |
| 2024-07-08 | 10.79 | $10.75 | 78700 |
| 2024-07-05 | 10.78 | $10.79 | 28249 |
| 2024-07-03 | 10.77 | $10.77 | 31500 |
| 2024-07-02 | 10.75 | $10.75 | 148600 |
| 2024-07-01 | 10.74 | $10.81 | 136621 |
| 2024-06-28 | 10.71 | $10.81 | 108438 |
| 2024-06-27 | 10.66 | $10.73 | 136100 |
| 2024-06-26 | 10.64 | $10.60 | 64600 |
| 2024-06-25 | 10.65 | $10.62 | 89600 |
| 2024-06-24 | 10.65 | $10.60 | 79700 |
| 2024-06-21 | 10.66 | $10.55 | 136742 |
| 2024-06-20 | 10.68 | $10.60 | 141200 |
| 2024-06-18 | 10.70 | $10.69 | 101335 |
| 2024-06-17 | 10.69 | $10.67 | 51100 |
| 2024-06-14 | 10.68 | $10.66 | 78000 |
| 2024-06-13 | 10.68 | $10.75 | 50616 |
| 2024-06-12 | 10.64 | $10.68 | 140700 |
| 2024-06-11 | 10.61 | $10.69 | 57214 |
| 2024-06-10 | 10.58 | $10.66 | 71900 |
| 2024-06-07 | 10.55 | $10.61 | 91518 |
| 2024-06-06 | 10.53 | $10.60 | 79824 |
| 2024-06-05 | 10.51 | $10.60 | 106100 |
| 2024-06-04 | 10.48 | $10.53 | 72800 |
| 2024-06-03 | 10.46 | $10.48 | 101041 |
| 2024-05-31 | 10.47 | $10.43 | 103400 |
| 2024-05-30 | 10.48 | $10.39 | 100000 |
| 2024-05-29 | 10.52 | $10.38 | 43500 |
| 2024-05-28 | 10.57 | $10.47 | 107318 |
| 2024-05-24 | 10.59 | $10.57 | 50740 |
| 2024-05-23 | 10.60 | $10.48 | 69524 |
| 2024-05-22 | 10.63 | $10.56 | 96200 |
| 2024-05-21 | 10.64 | $10.58 | 72319 |
| 2024-05-20 | 10.65 | $10.62 | 43445 |
| 2024-05-17 | 10.64 | $10.62 | 105500 |
| 2024-05-16 | 10.63 | $10.62 | 110831 |
| 2024-05-15 | 10.62 | $10.60 | 105600 |
| 2024-05-14 | 10.62 | $10.57 | 64304 |
| 2024-05-13 | 10.62 | $10.64 | 93500 |
| 2024-05-10 | 10.60 | $10.62 | 51200 |
| 2024-05-09 | 10.58 | $10.67 | 43927 |
| 2024-05-08 | 10.54 | $10.67 | 75300 |
| 2024-05-07 | 10.49 | $10.64 | 67400 |
| 2024-05-06 | 10.44 | $10.61 | 73743 |
| 2024-05-03 | 10.39 | $10.53 | 87611 |
| 2024-05-02 | 10.36 | $10.42 | 44411 |
| 2024-05-01 | 10.35 | $10.42 | 104517 |
| 2024-04-30 | 10.34 | $10.39 | 58400 |
| 2024-04-29 | 10.35 | $10.41 | 35900 |
| 2024-04-26 | 10.34 | $10.41 | 26300 |
| 2024-04-25 | 10.34 | $10.39 | 35400 |
| 2024-04-24 | 10.35 | $10.48 | 82800 |
| 2024-04-23 | 10.33 | $10.46 | 84200 |
| 2024-04-22 | 10.31 | $10.38 | 115900 |
| 2024-04-19 | 10.32 | $10.35 | 42143 |
| 2024-04-18 | 10.35 | $10.38 | 28100 |
| 2024-04-17 | 10.37 | $10.38 | 56743 |
| 2024-04-16 | 10.40 | $10.36 | 89500 |
| 2024-04-15 | 10.44 | $10.35 | 95500 |
| 2024-04-12 | 10.50 | $10.45 | 52202 |
| 2024-04-11 | 10.54 | $10.52 | 84317 |
| 2024-04-10 | 10.56 | $10.50 | 54800 |
| 2024-04-09 | 10.61 | $10.63 | 63600 |
| 2024-04-08 | 10.62 | $10.63 | 99400 |
| 2024-04-05 | 10.63 | $10.58 | 61610 |
| 2024-04-04 | 10.67 | $10.58 | 69200 |
| 2024-04-03 | 10.71 | $10.60 | 122800 |
| 2024-04-02 | 10.75 | $10.68 | 125600 |
| 2024-04-01 | 10.79 | $10.68 | 113028 |
| 2024-03-28 | 10.83 | $10.86 | 136600 |
| 2024-03-27 | 10.82 | $10.81 | 93100 |
| 2024-03-26 | 10.82 | $10.80 | 56400 |
| 2024-03-25 | 10.83 | $10.79 | 67300 |
| 2024-03-22 | 10.84 | $10.82 | 109508 |
| 2024-03-21 | 10.85 | $10.79 | 76017 |
| 2024-03-20 | 10.86 | $10.85 | 81700 |
| 2024-03-19 | 10.86 | $10.88 | 67000 |
| 2024-03-18 | 10.85 | $10.88 | 125200 |
| 2024-03-15 | 10.84 | $10.81 | 69325 |
| 2024-03-14 | 10.85 | $10.75 | 133900 |
| 2024-03-13 | 10.87 | $10.85 | 67938 |
| 2024-03-12 | 10.87 | $10.84 | 119642 |
| 2024-03-11 | 10.87 | $10.86 | 49820 |
| 2024-03-08 | 10.87 | $10.85 | 177300 |
| 2024-03-07 | 10.87 | $10.88 | 47100 |
| 2024-03-06 | 10.85 | $10.88 | 42213 |
| 2024-03-05 | 10.83 | $10.87 | 68900 |
| 2024-03-04 | 10.81 | $10.84 | 88926 |
| 2024-03-01 | 10.80 | $10.85 | 107648 |
| 2024-02-29 | 10.77 | $10.81 | 70500 |
| 2024-02-28 | 10.76 | $10.75 | 104300 |
| 2024-02-27 | 10.76 | $10.73 | 112300 |
| 2024-02-26 | 10.76 | $10.75 | 136900 |
| 2024-02-23 | 10.76 | $10.79 | 42326 |
| 2024-02-22 | 10.75 | $10.74 | 83829 |
| 2024-02-21 | 10.75 | $10.71 | 136800 |
| 2024-02-20 | 10.75 | $10.73 | 125400 |
| 2024-02-16 | 10.76 | $10.77 | 80800 |
| 2024-02-15 | 10.74 | $10.78 | 58600 |
| 2024-02-14 | 10.73 | $10.72 | 90144 |
| 2024-02-13 | 10.72 | $10.69 | 149200 |
| 2024-02-12 | 10.73 | $10.81 | 106748 |
| 2024-02-09 | 10.69 | $10.74 | 139236 |
| 2024-02-08 | 10.68 | $10.71 | 95045 |
| 2024-02-07 | 10.66 | $10.71 | 76008 |
| 2024-02-06 | 10.64 | $10.75 | 93533 |
| 2024-02-05 | 10.61 | $10.67 | 122745 |
| 2024-02-02 | 10.60 | $10.72 | 155100 |
| 2024-02-01 | 10.56 | $10.81 | 93331 |
| 2024-01-31 | 10.49 | $10.66 | 84223 |
| 2024-01-30 | 10.45 | $10.58 | 61949 |
| 2024-01-29 | 10.43 | $10.58 | 105000 |
| 2024-01-26 | 10.41 | $10.47 | 193506 |
| 2024-01-25 | 10.41 | $10.53 | 46116 |
| 2024-01-24 | 10.41 | $10.44 | 119236 |
| 2024-01-23 | 10.43 | $10.41 | 121000 |
| 2024-01-22 | 10.46 | $10.46 | 191100 |
| 2024-01-19 | 10.49 | $10.40 | 114600 |
| 2024-01-18 | 10.54 | $10.37 | 96720 |
| 2024-01-17 | 10.62 | $10.41 | 297400 |
| 2024-01-16 | 10.70 | $10.53 | 97501 |
| 2024-01-12 | 10.76 | $10.65 | 135346 |
| 2024-01-11 | 10.79 | $10.67 | 66700 |
| 2024-01-10 | 10.82 | $10.71 | 121800 |
| 2024-01-09 | 10.85 | $10.78 | 66500 |
| 2024-01-08 | 10.86 | $10.89 | 116400 |
| 2024-01-05 | 10.83 | $10.76 | 97100 |
| 2024-01-04 | 10.83 | $10.79 | 92922 |
| 2024-01-03 | 10.82 | $10.80 | 146824 |
| 2024-01-02 | 10.81 | $10.79 | 137723 |
| 2023-12-29 | 10.79 | $10.68 | 207000 |
| 2023-12-28 | 10.81 | $10.64 | 150020 |
| 2023-12-27 | 10.83 | $10.74 | 167100 |
| 2023-12-26 | 10.83 | $10.71 | 104800 |
| 2023-12-22 | 10.83 | $10.71 | 218637 |
| 2023-12-21 | 10.82 | $10.70 | 229400 |
| 2023-12-20 | 10.82 | $10.67 | 206309 |
| 2023-12-19 | 10.82 | $10.75 | 157037 |
| 2023-12-18 | 10.79 | $10.69 | 185530 |
| 2023-12-15 | 10.76 | $10.79 | 186135 |
| 2023-12-14 | 10.70 | $10.69 | 98100 |
| 2023-12-13 | 10.65 | $10.55 | 125449 |
| 2023-12-12 | 10.63 | $10.48 | 178800 |
| 2023-12-11 | 10.62 | $10.46 | 111000 |
| 2023-12-08 | 10.61 | $10.46 | 104839 |
| 2023-12-07 | 10.59 | $10.50 | 130700 |
| 2023-12-06 | 10.55 | $10.43 | 70615 |
| 2023-12-05 | 10.52 | $10.42 | 76200 |
| 2023-12-04 | 10.48 | $10.41 | 132500 |
| 2023-12-01 | 10.43 | $10.44 | 133400 |
| 2023-11-30 | 10.35 | $10.22 | 200900 |
| 2023-11-29 | 10.32 | $10.25 | 101012 |
| 2023-11-28 | 10.27 | $10.14 | 98913 |
| 2023-11-27 | 10.23 | $10.09 | 209200 |
| 2023-11-24 | 10.20 | $10.12 | 193919 |
| 2023-11-22 | 10.15 | $10.11 | 94334 |
| 2023-11-21 | 10.09 | $10.11 | 213600 |
| 2023-11-20 | 10.01 | $10.10 | 122200 |
| 2023-11-17 | 9.90 | $10.00 | 199400 |
| 2023-11-16 | 9.80 | $9.97 | 196803 |
| 2023-11-15 | 9.69 | $9.76 | 133800 |
| 2023-11-14 | 9.61 | $9.68 | 74800 |
| 2023-11-13 | 9.54 | $9.56 | 233700 |
| 2023-11-10 | 9.49 | $9.56 | 83927 |
| 2023-11-09 | 9.43 | $9.58 | 236900 |
| 2023-11-08 | 9.34 | $9.58 | 180418 |
| 2023-11-07 | 9.24 | $9.50 | 116500 |
| 2023-11-06 | 9.14 | $9.35 | 347500 |
| 2023-11-03 | 9.06 | $9.40 | 171327 |
| 2023-11-02 | 8.94 | $9.23 | 165200 |
| 2023-11-01 | 8.86 | $9.08 | 168900 |
| 2023-10-31 | 8.81 | $8.91 | 121200 |
| 2023-10-30 | 8.81 | $8.89 | 121300 |
| 2023-10-27 | 8.81 | $8.83 | 173321 |
| 2023-10-26 | 8.84 | $8.84 | 73413 |
| 2023-10-25 | 8.87 | $8.81 | 147100 |
| 2023-10-24 | 8.93 | $8.96 | 83234 |
| 2023-10-23 | 8.95 | $8.88 | 168844 |
| 2023-10-20 | 9.00 | $8.96 | 126334 |
| 2023-10-19 | 9.04 | $8.95 | 158211 |
| 2023-10-18 | 9.09 | $9.03 | 83700 |
| 2023-10-17 | 9.14 | $9.08 | 226700 |
| 2023-10-16 | 9.17 | $9.22 | 73610 |
| 2023-10-13 | 9.18 | $9.31 | 60900 |
| 2023-10-12 | 9.16 | $9.31 | 80000 |
| 2023-10-11 | 9.14 | $9.34 | 87000 |
| 2023-10-10 | 9.11 | $9.25 | 78612 |
| 2023-10-09 | 9.10 | $9.20 | 88400 |
| 2023-10-06 | 9.11 | $9.17 | 121400 |
| 2023-10-05 | 9.13 | $9.22 | 80200 |
| 2023-10-04 | 9.15 | $9.24 | 122044 |
| 2023-10-03 | 9.17 | $9.22 | 144200 |
| 2023-10-02 | 9.20 | $9.24 | 228636 |
| 2023-09-29 | 9.24 | $9.14 | 219849 |
| 2023-09-28 | 9.32 | $9.14 | 194033 |
| 2023-09-27 | 9.42 | $9.23 | 203630 |
| 2023-09-26 | 9.52 | $9.34 | 152300 |
| 2023-09-25 | 9.61 | $9.49 | 95300 |
| 2023-09-22 | 9.68 | $9.65 | 124700 |
| 2023-09-21 | 9.71 | $9.67 | 102423 |
| 2023-09-20 | 9.74 | $9.76 | 96915 |
| 2023-09-19 | 9.75 | $9.77 | 96100 |
| 2023-09-18 | 9.76 | $9.74 | 182700 |
| 2023-09-15 | 9.78 | $9.76 | 151835 |
| 2023-09-14 | 9.80 | $9.77 | 201900 |
| 2023-09-13 | 9.83 | $9.82 | 73900 |
| 2023-09-12 | 9.85 | $9.83 | 171022 |
| 2023-09-11 | 9.87 | $9.86 | 69600 |
| 2023-09-08 | 9.89 | $9.88 | 515400 |
| 2023-09-07 | 9.90 | $9.91 | 103948 |
| 2023-09-06 | 9.91 | $9.94 | 54100 |
| 2023-09-05 | 9.92 | $9.97 | 94700 |
| 2023-09-01 | 9.92 | $10.01 | 68018 |
| 2023-08-31 | 9.91 | $10.03 | 91507 |
| 2023-08-30 | 9.88 | $10.03 | 78845 |
| 2023-08-29 | 9.86 | $9.95 | 64803 |
| 2023-08-28 | 9.86 | $9.88 | 90900 |
| 2023-08-25 | 9.88 | $9.90 | 68630 |
| 2023-08-24 | 9.91 | $9.95 | 72721 |
| 2023-08-23 | 9.92 | $9.99 | 61400 |
| 2023-08-22 | 9.93 | $9.92 | 122700 |
| 2023-08-21 | 9.96 | $9.95 | 102036 |
| 2023-08-18 | 10.00 | $9.96 | 120714 |
| 2023-08-17 | 10.04 | $10.01 | 97800 |
| 2023-08-16 | 10.08 | $10.05 | 122141 |
| 2023-08-15 | 10.11 | $10.11 | 90512 |
| 2023-08-14 | 10.13 | $10.13 | 94423 |
| 2023-08-11 | 10.15 | $10.18 | 79800 |
| 2023-08-10 | 10.17 | $10.17 | 79647 |
| 2023-08-09 | 10.19 | $10.15 | 71500 |
| 2023-08-08 | 10.22 | $10.15 | 92700 |
| 2023-08-07 | 10.26 | $10.12 | 72923 |
| 2023-08-04 | 10.32 | $10.17 | 123244 |
| 2023-08-03 | 10.38 | $10.16 | 163300 |
| 2023-08-02 | 10.46 | $10.35 | 171202 |
| 2023-08-01 | 10.49 | $10.44 | 175407 |
| 2023-07-31 | 10.49 | $10.45 | 125500 |
| 2023-07-28 | 10.50 | $10.45 | 101100 |
| 2023-07-27 | 10.50 | $10.41 | 128000 |
| 2023-07-26 | 10.52 | $10.54 | 59214 |
| 2023-07-25 | 10.50 | $10.49 | 50945 |
| 2023-07-24 | 10.49 | $10.52 | 127431 |
| 2023-07-21 | 10.47 | $10.48 | 74700 |
| 2023-07-20 | 10.46 | $10.45 | 82300 |
| 2023-07-19 | 10.45 | $10.48 | 68210 |
| 2023-07-18 | 10.43 | $10.43 | 50400 |
| 2023-07-17 | 10.42 | $10.39 | 131244 |
| 2023-07-14 | 10.42 | $10.38 | 156300 |
| 2023-07-13 | 10.42 | $10.41 | 90100 |
| 2023-07-12 | 10.41 | $10.42 | 95300 |
| 2023-07-11 | 10.39 | $10.36 | 61115 |
| 2023-07-10 | 10.39 | $10.33 | 109306 |
| 2023-07-07 | 10.40 | $10.30 | 116600 |
| 2023-07-06 | 10.42 | $10.30 | 73700 |
| 2023-07-05 | 10.44 | $10.40 | 59433 |
| 2023-07-03 | 10.43 | $10.46 | 88300 |
| 2023-06-30 | 10.40 | $10.41 | 170700 |
| 2023-06-29 | 10.38 | $10.36 | 98200 |
| 2023-06-28 | 10.37 | $10.44 | 86400 |
| 2023-06-27 | 10.34 | $10.35 | 128800 |
| 2023-06-26 | 10.32 | $10.32 | 76200 |
| 2023-06-23 | 10.30 | $10.31 | 148800 |
| 2023-06-22 | 10.29 | $10.28 | 78218 |
| 2023-06-21 | 10.28 | $10.30 | 53113 |
| 2023-06-20 | 10.26 | $10.27 | 72200 |
| 2023-06-16 | 10.24 | $10.24 | 68100 |
| 2023-06-15 | 10.24 | $10.27 | 70100 |
| 2023-06-14 | 10.22 | $10.21 | 105300 |
| 2023-06-13 | 10.21 | $10.28 | 87536 |
| 2023-06-12 | 10.19 | $10.26 | 90400 |
| 2023-06-09 | 10.16 | $10.29 | 91228 |
| 2023-06-08 | 10.12 | $10.23 | 73919 |
| 2023-06-07 | 10.08 | $10.18 | 162000 |
| 2023-06-06 | 10.06 | $10.18 | 159713 |
| 2023-06-05 | 10.04 | $10.15 | 70444 |
| 2023-06-02 | 10.02 | $10.07 | 107846 |
| 2023-06-01 | 10.02 | $10.14 | 92835 |
| 2023-05-31 | 10.00 | $10.11 | 62733 |
| 2023-05-30 | 9.99 | $10.04 | 72800 |
| 2023-05-26 | 10.00 | $10.00 | 61249 |
| 2023-05-25 | 10.02 | $10.01 | 61908 |
| 2023-05-24 | 10.06 | $9.96 | 68115 |
| 2023-05-23 | 10.11 | $10.06 | 124600 |
| 2023-05-22 | 10.15 | $10.08 | 75700 |
| 2023-05-19 | 10.20 | $10.12 | 139400 |
| 2023-05-18 | 10.24 | $10.20 | 100500 |
| 2023-05-17 | 10.27 | $10.30 | 131212 |
| 2023-05-16 | 10.27 | $10.28 | 128916 |
| 2023-05-15 | 10.28 | $10.26 | 107438 |
| 2023-05-12 | 10.30 | $10.26 | 91000 |
| 2023-05-11 | 10.32 | $10.34 | 77800 |
| 2023-05-10 | 10.33 | $10.35 | 157100 |
| 2023-05-09 | 10.33 | $10.31 | 113400 |
| 2023-05-08 | 10.35 | $10.31 | 143229 |
| 2023-05-05 | 10.38 | $10.44 | 136500 |
| 2023-05-04 | 10.37 | $10.35 | 81800 |
| 2023-05-03 | 10.38 | $10.35 | 45101 |
| 2023-05-02 | 10.40 | $10.37 | 66028 |
| 2023-05-01 | 10.42 | $10.35 | 93500 |
| 2023-04-28 | 10.45 | $10.52 | 54400 |
| 2023-04-27 | 10.43 | $10.46 | 76500 |
| 2023-04-26 | 10.43 | $10.46 | 89918 |
| 2023-04-25 | 10.43 | $10.37 | 65000 |
| 2023-04-24 | 10.46 | $10.39 | 56700 |
| 2023-04-21 | 10.49 | $10.37 | 66500 |
| 2023-04-20 | 10.53 | $10.41 | 80700 |
| 2023-04-19 | 10.57 | $10.36 | 66330 |
| 2023-04-18 | 10.63 | $10.48 | 71800 |
| 2023-04-17 | 10.67 | $10.61 | 107343 |
| 2023-04-14 | 10.67 | $10.64 | 79000 |
| 2023-04-13 | 10.67 | $10.65 | 121600 |
| 2023-04-12 | 10.66 | $10.68 | 73700 |
| 2023-04-11 | 10.63 | $10.64 | 71200 |
| 2023-04-10 | 10.61 | $10.58 | 57301 |
| 2023-04-06 | 10.61 | $10.65 | 148223 |
| 2023-04-05 | 10.58 | $10.60 | 122602 |
| 2023-04-04 | 10.56 | $10.52 | 131048 |
| 2023-04-03 | 10.55 | $10.64 | 70900 |
| 2023-03-31 | 10.52 | $10.73 | 85147 |
| 2023-03-30 | 10.44 | $10.57 | 71816 |
| 2023-03-29 | 10.40 | $10.44 | 49900 |
| 2023-03-28 | 10.39 | $10.47 | 100148 |
| 2023-03-27 | 10.37 | $10.39 | 113109 |
| 2023-03-24 | 10.37 | $10.37 | 101000 |
| 2023-03-23 | 10.38 | $10.38 | 68900 |
| 2023-03-22 | 10.38 | $10.42 | 63700 |
| 2023-03-21 | 10.38 | $10.38 | 59433 |
| 2023-03-20 | 10.39 | $10.44 | 67344 |
| 2023-03-17 | 10.39 | $10.48 | 56319 |
| 2023-03-16 | 10.37 | $10.47 | 111638 |
| 2023-03-15 | 10.35 | $10.45 | 47341 |
| 2023-03-14 | 10.34 | $10.43 | 133700 |
| 2023-03-13 | 10.33 | $10.56 | 112523 |
| 2023-03-10 | 10.28 | $10.47 | 93245 |
| 2023-03-09 | 10.26 | $10.44 | 185533 |
| 2023-03-08 | 10.23 | $10.35 | 47200 |
| 2023-03-07 | 10.24 | $10.30 | 161541 |
| 2023-03-06 | 10.26 | $10.34 | 116727 |
| 2023-03-03 | 10.28 | $10.32 | 101321 |
| 2023-03-02 | 10.32 | $10.25 | 603744 |
| 2023-03-01 | 10.38 | $10.43 | 47711 |
| 2023-02-28 | 10.41 | $10.49 | 63244 |
| 2023-02-27 | 10.43 | $10.48 | 68334 |
| 2023-02-24 | 10.45 | $10.45 | 135411 |
| 2023-02-23 | 10.50 | $10.49 | 106000 |
| 2023-02-22 | 10.54 | $10.40 | 30400 |
| 2023-02-21 | 10.62 | $10.38 | 96144 |
| 2023-02-17 | 10.73 | $10.49 | 57723 |
| 2023-02-16 | 10.83 | $10.58 | 52645 |
| 2023-02-15 | 10.92 | $10.77 | 62300 |
| 2023-02-14 | 10.97 | $10.84 | 99900 |
| 2023-02-13 | 11.01 | $10.98 | 101947 |
| 2023-02-10 | 11.01 | $10.90 | 70000 |
| 2023-02-09 | 11.04 | $10.95 | 53926 |
| 2023-02-08 | 11.06 | $11.05 | 55300 |
| 2023-02-07 | 11.04 | $10.98 | 99100 |
| 2023-02-06 | 11.05 | $10.91 | 125349 |
| 2023-02-03 | 11.08 | $10.99 | 128700 |
| 2023-02-02 | 11.08 | $11.06 | 184000 |
| 2023-02-01 | 11.07 | $11.06 | 288843 |
| 2023-01-31 | 11.04 | $10.99 | 107441 |
| 2023-01-30 | 11.04 | $10.96 | 77633 |
| 2023-01-27 | 11.03 | $10.94 | 121706 |
| 2023-01-26 | 11.04 | $10.93 | 150500 |
| 2023-01-25 | 11.04 | $10.88 | 172100 |
| 2023-01-24 | 11.05 | $11.00 | 54322 |
| 2023-01-23 | 11.03 | $11.09 | 84900 |
| 2023-01-20 | 10.98 | $11.09 | 138424 |
| 2023-01-19 | 10.90 | $11.03 | 188501 |
| 2023-01-18 | 10.83 | $10.94 | 203621 |
| 2023-01-17 | 10.77 | $10.82 | 119300 |
| 2023-01-13 | 10.73 | $10.79 | 88423 |
| 2023-01-12 | 10.69 | $10.85 | 110726 |
| 2023-01-11 | 10.62 | $10.71 | 84000 |
| 2023-01-10 | 10.58 | $10.65 | 84137 |
| 2023-01-09 | 10.55 | $10.73 | 91645 |
| 2023-01-06 | 10.48 | $10.62 | 113616 |
| 2023-01-05 | 10.44 | $10.54 | 71639 |
| 2023-01-04 | 10.41 | $10.55 | 83600 |
| 2023-01-03 | 10.37 | $10.45 | 104011 |
| 2022-12-30 | 10.36 | $10.33 | 425400 |
| 2022-12-29 | 10.38 | $10.46 | 253200 |
| 2022-12-28 | 10.36 | $10.30 | 328223 |
| 2022-12-27 | 10.40 | $10.28 | 402500 |
| 2022-12-23 | 10.44 | $10.32 | 162500 |
| 2022-12-22 | 10.48 | $10.35 | 187845 |
| 2022-12-21 | 10.53 | $10.39 | 355329 |
| 2022-12-20 | 10.57 | $10.40 | 529834 |
| 2022-12-19 | 10.61 | $10.41 | 341618 |
| 2022-12-16 | 10.65 | $10.44 | 301000 |
| 2022-12-15 | 10.70 | $10.52 | 338200 |
| 2022-12-14 | 10.73 | $10.62 | 219824 |
| 2022-12-13 | 10.72 | $10.58 | 191200 |
| 2022-12-12 | 10.73 | $10.54 | 276116 |
| 2022-12-09 | 10.75 | $10.48 | 141725 |
| 2022-12-08 | 10.79 | $10.55 | 174500 |
| 2022-12-07 | 10.81 | $10.60 | 247500 |
| 2022-12-06 | 10.81 | $10.62 | 127000 |
| 2022-12-05 | 10.81 | $10.59 | 218600 |
| 2022-12-02 | 10.80 | $10.60 | 163800 |
| 2022-12-01 | 10.79 | $10.68 | 195300 |
| 2022-11-30 | 10.75 | $10.78 | 158800 |
| 2022-11-29 | 10.66 | $10.59 | 325513 |
| 2022-11-28 | 10.60 | $10.57 | 192036 |
| 2022-11-25 | 10.53 | $10.52 | 53800 |
| 2022-11-23 | 10.46 | $10.58 | 114200 |
| 2022-11-22 | 10.35 | $10.58 | 266900 |
| 2022-11-21 | 10.22 | $10.41 | 349200 |
| 2022-11-18 | 10.10 | $10.32 | 207541 |
| 2022-11-17 | 9.99 | $10.28 | 313300 |
| 2022-11-16 | 9.86 | $10.06 | 242219 |
| 2022-11-15 | 9.77 | $9.93 | 255100 |
| 2022-11-14 | 9.71 | $9.78 | 123900 |
| 2022-11-11 | 9.67 | $9.92 | 219016 |
| 2022-11-10 | 9.59 | $9.88 | 166500 |
| 2022-11-09 | 9.50 | $9.57 | 166700 |
| 2022-11-08 | 9.49 | $9.61 | 101520 |
| 2022-11-07 | 9.47 | $9.60 | 188700 |
| 2022-11-04 | 9.45 | $9.60 | 169300 |
| 2022-11-03 | 9.43 | $9.49 | 130200 |
| 2022-11-02 | 9.45 | $9.53 | 182204 |
| 2022-11-01 | 9.46 | $9.53 | 186200 |
| 2022-10-31 | 9.47 | $9.44 | 236600 |
| 2022-10-28 | 9.52 | $9.49 | 205029 |
| 2022-10-27 | 9.56 | $9.43 | 133000 |
| 2022-10-26 | 9.64 | $9.58 | 262800 |
| 2022-10-25 | 9.69 | $9.58 | 128632 |
| 2022-10-24 | 9.76 | $9.59 | 246700 |
| 2022-10-21 | 9.83 | $9.80 | 132800 |
| 2022-10-20 | 9.86 | $9.87 | 148300 |
| 2022-10-19 | 9.88 | $9.88 | 168529 |
| 2022-10-18 | 9.91 | $9.98 | 153400 |
| 2022-10-17 | 9.90 | $9.95 | 172915 |
| 2022-10-14 | 9.91 | $9.98 | 168700 |
| 2022-10-13 | 9.92 | $10.02 | 135123 |
| 2022-10-12 | 9.91 | $10.03 | 96621 |
| 2022-10-11 | 9.91 | $10.03 | 87216 |
| 2022-10-10 | 9.91 | $10.04 | 90600 |
| 2022-10-07 | 9.90 | $10.08 | 103637 |
| 2022-10-06 | 9.89 | $10.07 | 211012 |
| 2022-10-05 | 9.89 | $10.04 | 185100 |
| 2022-10-04 | 9.89 | $10.11 | 256739 |
| 2022-10-03 | 9.89 | $10.10 | 99145 |
| 2022-09-30 | 9.88 | $10.00 | 159700 |
| 2022-09-29 | 9.92 | $10.01 | 104615 |
| 2022-09-28 | 9.97 | $10.14 | 131417 |
| 2022-09-27 | 9.99 | $10.03 | 169617 |
| 2022-09-26 | 10.06 | $10.01 | 94600 |
| 2022-09-23 | 10.15 | $10.12 | 150121 |
| 2022-09-22 | 10.24 | $10.27 | 128600 |
| 2022-09-21 | 10.30 | $10.32 | 96704 |
| 2022-09-20 | 10.36 | $10.32 | 168800 |
| 2022-09-19 | 10.45 | $10.43 | 125400 |
| 2022-09-16 | 10.53 | $10.50 | 129800 |
| 2022-09-15 | 10.60 | $10.54 | 219200 |
| 2022-09-14 | 10.68 | $10.68 | 91400 |
| 2022-09-13 | 10.74 | $10.76 | 94100 |
| 2022-09-12 | 10.79 | $10.81 | 179829 |
| 2022-09-09 | 10.84 | $10.88 | 181500 |
| 2022-09-08 | 10.89 | $10.96 | 184946 |
| 2022-09-07 | 10.92 | $10.98 | 145340 |
| 2022-09-06 | 10.96 | $10.95 | 162434 |
| 2022-09-02 | 11.02 | $10.92 | 122200 |
| 2022-09-01 | 11.10 | $10.93 | 216700 |
| 2022-08-31 | 11.20 | $11.10 | 146249 |
| 2022-08-30 | 11.27 | $11.16 | 129637 |
| 2022-08-29 | 11.35 | $11.32 | 272711 |
| 2022-08-26 | 11.39 | $11.34 | 60631 |
| 2022-08-25 | 11.43 | $11.34 | 50417 |
| 2022-08-24 | 11.48 | $11.33 | 86842 |
| 2022-08-23 | 11.55 | $11.36 | 86800 |
| 2022-08-22 | 11.63 | $11.32 | 85500 |
| 2022-08-19 | 11.73 | $11.46 | 48238 |
| 2022-08-18 | 11.82 | $11.64 | 106400 |
| 2022-08-17 | 11.86 | $11.61 | 167800 |
| 2022-08-16 | 11.92 | $11.66 | 167000 |
| 2022-08-15 | 11.97 | $11.86 | 149900 |
| 2022-08-12 | 11.97 | $11.90 | 140020 |
| 2022-08-11 | 11.96 | $11.95 | 137600 |
| 2022-08-10 | 11.92 | $11.88 | 91800 |
| 2022-08-09 | 11.89 | $11.74 | 203330 |
| 2022-08-08 | 11.90 | $11.80 | 73600 |
| 2022-08-05 | 11.89 | $11.76 | 68800 |
| 2022-08-04 | 11.89 | $11.92 | 226300 |
| 2022-08-03 | 11.83 | $11.86 | 94130 |
| 2022-08-02 | 11.77 | $11.82 | 78600 |
| 2022-08-01 | 11.71 | $11.82 | 194800 |
| 2022-07-29 | 11.64 | $11.77 | 115037 |
| 2022-07-28 | 11.56 | $11.76 | 292128 |
| 2022-07-27 | 11.47 | $11.54 | 130500 |
| 2022-07-26 | 11.42 | $11.40 | 61718 |
| 2022-07-25 | 11.40 | $11.32 | 95911 |
| 2022-07-22 | 11.41 | $11.36 | 131429 |
| 2022-07-21 | 11.41 | $11.30 | 91100 |
| 2022-07-20 | 11.42 | $11.36 | 60800 |
| 2022-07-19 | 11.41 | $11.29 | 87600 |
| 2022-07-18 | 11.42 | $11.27 | 82300 |
| 2022-07-15 | 11.44 | $11.29 | 141600 |
| 2022-07-14 | 11.45 | $11.32 | 60500 |
| 2022-07-13 | 11.46 | $11.47 | 80400 |
| 2022-07-12 | 11.41 | $11.55 | 58531 |
| 2022-07-11 | 11.33 | $11.56 | 108603 |
| 2022-07-08 | 11.23 | $11.46 | 127900 |
| 2022-07-07 | 11.14 | $11.30 | 131800 |
| 2022-07-06 | 11.07 | $11.30 | 78800 |
| 2022-07-05 | 10.99 | $11.30 | 152041 |
| 2022-07-01 | 10.90 | $11.14 | 154600 |
| 2022-06-30 | 10.83 | $11.05 | 166300 |
| 2022-06-29 | 10.78 | $11.06 | 191300 |
| 2022-06-28 | 10.73 | $10.88 | 201029 |
| 2022-06-27 | 10.71 | $10.82 | 165426 |
| 2022-06-24 | 10.72 | $10.86 | 144200 |
| 2022-06-23 | 10.72 | $10.76 | 132900 |
| 2022-06-22 | 10.76 | $10.69 | 174000 |
| 2022-06-21 | 10.83 | $10.58 | 78834 |
| 2022-06-17 | 10.95 | $10.58 | 154228 |
| 2022-06-16 | 11.10 | $10.57 | 191429 |
| 2022-06-15 | 11.29 | $10.79 | 139800 |
| 2022-06-14 | 11.45 | $10.84 | 220007 |
| 2022-06-13 | 11.63 | $11.08 | 142501 |
| 2022-06-10 | 11.77 | $11.42 | 121700 |
| 2022-06-09 | 11.83 | $11.60 | 85500 |
| 2022-06-08 | 11.85 | $11.80 | 90300 |
| 2022-06-07 | 11.80 | $11.80 | 51500 |
| 2022-06-06 | 11.74 | $11.75 | 103300 |
| 2022-06-03 | 11.68 | $11.73 | 96903 |
| 2022-06-02 | 11.61 | $11.86 | 93504 |
| 2022-06-01 | 11.47 | $11.79 | 111930 |
| 2022-05-31 | 11.33 | $11.74 | 237804 |
| 2022-05-27 | 11.18 | $11.76 | 158600 |
| 2022-05-26 | 10.98 | $11.49 | 345800 |
| 2022-05-25 | 10.83 | $11.21 | 284625 |
| 2022-05-24 | 10.74 | $10.90 | 196100 |
| 2022-05-23 | 10.73 | $10.76 | 116100 |
| 2022-05-20 | 10.77 | $10.70 | 121500 |
| 2022-05-19 | 10.84 | $10.65 | 110731 |
| 2022-05-18 | 10.94 | $10.63 | 197400 |
| 2022-05-17 | 11.07 | $10.95 | 126736 |
| 2022-05-16 | 11.14 | $10.95 | 234431 |
| 2022-05-13 | 11.23 | $11.05 | 99225 |
| 2022-05-12 | 11.30 | $11.33 | 114134 |
| 2022-05-11 | 11.30 | $11.27 | 106000 |
| 2022-05-10 | 11.33 | $11.30 | 98900 |
| 2022-05-09 | 11.35 | $11.39 | 68100 |
| 2022-05-06 | 11.35 | $11.49 | 127349 |
| 2022-05-05 | 11.33 | $11.46 | 133449 |
| 2022-05-04 | 11.31 | $11.50 | 162100 |
| 2022-05-03 | 11.27 | $11.35 | 170105 |
| 2022-05-02 | 11.28 | $11.31 | 88313 |
| 2022-04-29 | 11.31 | $11.36 | 124044 |
| 2022-04-28 | 11.34 | $11.44 | 148400 |
| 2022-04-27 | 11.35 | $11.32 | 159200 |
| 2022-04-26 | 11.40 | $11.41 | 166100 |
| 2022-04-25 | 11.44 | $11.47 | 230600 |
| 2022-04-22 | 11.47 | $11.53 | 198100 |
| 2022-04-21 | 11.50 | $11.60 | 206933 |
| 2022-04-20 | 11.52 | $11.59 | 126844 |
| 2022-04-19 | 11.55 | $11.46 | 205900 |
| 2022-04-18 | 11.63 | $11.58 | 230528 |
| 2022-04-14 | 11.70 | $11.62 | 204209 |
| 2022-04-13 | 11.77 | $11.70 | 178533 |
| 2022-04-12 | 11.84 | $11.80 | 189854 |
| 2022-04-11 | 11.90 | $11.81 | 229420 |
| 2022-04-08 | 11.97 | $11.95 | 71000 |
| 2022-04-07 | 12.02 | $11.99 | 81300 |
| 2022-04-06 | 12.07 | $12.10 | 144900 |
| 2022-04-05 | 12.09 | $12.24 | 169000 |
| 2022-04-04 | 12.09 | $12.34 | 168100 |
| 2022-04-01 | 12.06 | $12.26 | 281900 |
| 2022-03-31 | 12.05 | $12.32 | 197710 |
| 2022-03-30 | 12.02 | $12.19 | 245103 |
| 2022-03-29 | 12.04 | $12.17 | 298837 |
| 2022-03-28 | 12.07 | $12.11 | 209443 |
| 2022-03-25 | 12.14 | $12.22 | 246355 |
| 2022-03-24 | 12.19 | $12.36 | 164800 |
| 2022-03-23 | 12.21 | $12.42 | 89425 |
| 2022-03-22 | 12.23 | $12.36 | 126900 |
| 2022-03-21 | 12.28 | $12.38 | 189442 |
| 2022-03-18 | 12.35 | $12.51 | 95600 |
| 2022-03-17 | 12.39 | $12.51 | 422900 |
| 2022-03-16 | 12.45 | $12.37 | 199103 |
| 2022-03-15 | 12.57 | $12.35 | 221900 |
| 2022-03-14 | 12.74 | $12.47 | 218013 |
| 2022-03-11 | 12.91 | $12.76 | 88800 |
| 2022-03-10 | 13.03 | $12.82 | 180327 |
| 2022-03-09 | 13.17 | $12.91 | 179035 |
| 2022-03-08 | 13.31 | $13.02 | 242300 |
| 2022-03-07 | 13.45 | $13.20 | 184200 |
| 2022-03-04 | 13.58 | $13.50 | 113900 |
| 2022-03-03 | 13.63 | $13.59 | 160536 |
| 2022-03-02 | 13.67 | $13.66 | 240738 |
| 2022-03-01 | 13.70 | $13.90 | 90000 |
| 2022-02-28 | 13.67 | $13.77 | 90200 |
| 2022-02-25 | 13.67 | $13.70 | 122311 |
| 2022-02-24 | 13.69 | $13.65 | 71726 |
| 2022-02-23 | 13.75 | $13.65 | 76900 |
| 2022-02-22 | 13.81 | $13.70 | 99100 |
| 2022-02-18 | 13.88 | $13.89 | 101642 |
| 2022-02-17 | 13.90 | $13.88 | 84600 |
| 2022-02-16 | 13.94 | $13.79 | 196943 |
| 2022-02-15 | 14.01 | $13.70 | 258422 |
| 2022-02-14 | 14.13 | $13.83 | 143900 |
| 2022-02-11 | 14.24 | $14.08 | 191500 |
| 2022-02-10 | 14.29 | $14.51 | 106535 |
| 2022-02-09 | 14.22 | $14.55 | 79200 |
| 2022-02-08 | 14.12 | $14.31 | 101600 |
| 2022-02-07 | 14.08 | $14.43 | 160500 |
| 2022-02-04 | 14.00 | $14.12 | 174038 |
| 2022-02-03 | 14.00 | $14.30 | 147900 |
| 2022-02-02 | 13.94 | $14.49 | 167800 |
| 2022-02-01 | 13.82 | $14.33 | 205840 |
| 2022-01-31 | 13.72 | $13.97 | 156622 |
| 2022-01-28 | 13.73 | $13.79 | 75104 |
| 2022-01-27 | 13.80 | $13.79 | 115100 |
| 2022-01-26 | 13.89 | $13.87 | 183434 |
| 2022-01-25 | 13.98 | $14.00 | 145900 |
| 2022-01-24 | 14.06 | $13.82 | 276400 |
| 2022-01-21 | 14.21 | $13.90 | 228000 |
| 2022-01-20 | 14.38 | $13.98 | 180900 |
| 2022-01-19 | 14.57 | $14.18 | 213422 |
| 2022-01-18 | 14.73 | $14.43 | 174000 |
| 2022-01-14 | 14.86 | $14.84 | 116124 |
| 2022-01-13 | 14.88 | $14.84 | 90831 |
| 2022-01-12 | 14.91 | $14.97 | 79000 |
| 2022-01-11 | 14.91 | $14.87 | 61700 |
| 2022-01-10 | 14.94 | $14.92 | 82724 |
| 2022-01-07 | 14.96 | $14.97 | 121512 |
| 2022-01-06 | 14.97 | $14.81 | 118700 |
| 2022-01-05 | 15.04 | $14.84 | 144454 |
| 2022-01-04 | 15.11 | $14.94 | 151300 |
| 2022-01-03 | 15.16 | $15.01 | 132000 |
| 2021-12-31 | 15.21 | $15.14 | 60400 |
| 2021-12-30 | 15.22 | $15.07 | 73413 |
| 2021-12-29 | 15.26 | $14.99 | 180437 |
| 2021-12-28 | 15.33 | $15.31 | 77200 |
| 2021-12-27 | 15.32 | $15.32 | 57605 |
| 2021-12-23 | 15.29 | $15.31 | 78534 |
| 2021-12-22 | 15.26 | $15.32 | 95902 |
| 2021-12-21 | 15.22 | $15.17 | 119818 |
| 2021-12-20 | 15.22 | $15.16 | 114145 |
| 2021-12-17 | 15.23 | $15.33 | 55400 |
| 2021-12-16 | 15.18 | $15.36 | 84800 |
| 2021-12-15 | 15.10 | $15.38 | 136534 |
| 2021-12-14 | 15.01 | $15.34 | 81028 |
| 2021-12-13 | 14.90 | $15.13 | 189600 |
| 2021-12-10 | 14.85 | $15.04 | 94203 |
| 2021-12-09 | 14.81 | $15.00 | 67822 |
| 2021-12-08 | 14.77 | $14.97 | 106503 |
| 2021-12-07 | 14.74 | $14.84 | 128500 |
| 2021-12-06 | 14.75 | $14.63 | 237000 |
| 2021-12-03 | 14.83 | $14.71 | 251744 |
| 2021-12-02 | 14.90 | $14.77 | 202846 |
| 2021-12-01 | 14.98 | $14.92 | 162213 |
| 2021-11-30 | 15.02 | $15.02 | 173705 |
| 2021-11-29 | 15.04 | $14.90 | 100900 |
| 2021-11-26 | 15.11 | $14.86 | 130200 |
| 2021-11-24 | 15.21 | $15.01 | 146700 |
| 2021-11-23 | 15.28 | $15.09 | 126000 |
| 2021-11-22 | 15.35 | $15.16 | 43229 |
| 2021-11-19 | 15.40 | $15.19 | 54500 |
| 2021-11-18 | 15.46 | $15.22 | 66500 |
| 2021-11-17 | 15.52 | $15.41 | 38215 |
| 2021-11-16 | 15.52 | $15.52 | 52900 |
| 2021-11-15 | 15.50 | $15.57 | 58200 |
| 2021-11-12 | 15.45 | $15.48 | 46029 |
| 2021-11-11 | 15.42 | $15.50 | 70600 |
| 2021-11-10 | 15.38 | $15.31 | 83936 |
| 2021-11-09 | 15.38 | $15.60 | 169737 |
| 2021-11-08 | 15.30 | $15.65 | 78100 |
| 2021-11-05 | 15.18 | $15.49 | 75423 |
| 2021-11-04 | 15.09 | $15.25 | 72800 |
| 2021-11-03 | 15.05 | $15.24 | 75100 |
| 2021-11-02 | 15.01 | $15.19 | 59300 |
| 2021-11-01 | 14.98 | $15.06 | 122145 |
| 2021-10-29 | 14.98 | $14.98 | 119900 |
| 2021-10-28 | 15.02 | $14.91 | 148205 |
| 2021-10-27 | 15.09 | $14.94 | 99743 |
| 2021-10-26 | 15.16 | $15.08 | 109200 |
| 2021-10-25 | 15.21 | $15.10 | 58526 |
| 2021-10-22 | 15.27 | $15.21 | 33800 |
| 2021-10-21 | 15.30 | $15.27 | 30442 |
| 2021-10-20 | 15.32 | $15.32 | 55346 |
| 2021-10-19 | 15.34 | $15.31 | 32600 |
| 2021-10-18 | 15.36 | $15.41 | 42438 |
| 2021-10-15 | 15.36 | $15.47 | 34500 |
| 2021-10-14 | 15.34 | $15.46 | 92500 |
| 2021-10-13 | 15.31 | $15.52 | 42134 |
| 2021-10-12 | 15.27 | $15.38 | 27829 |
| 2021-10-11 | 15.27 | $15.38 | 22200 |
| 2021-10-08 | 15.26 | $15.42 | 30411 |
| 2021-10-07 | 15.25 | $15.37 | 42639 |
| 2021-10-06 | 15.25 | $15.38 | 52333 |
| 2021-10-05 | 15.25 | $15.36 | 63000 |
| 2021-10-04 | 15.26 | $15.42 | 116600 |
| 2021-10-01 | 15.25 | $15.27 | 56000 |
| 2021-09-30 | 15.30 | $15.14 | 71446 |
| 2021-09-29 | 15.40 | $15.26 | 57000 |
| 2021-09-28 | 15.48 | $15.21 | 156538 |
| 2021-09-27 | 15.61 | $15.48 | 78300 |
| 2021-09-24 | 15.68 | $15.64 | 32400 |
| 2021-09-23 | 15.71 | $15.73 | 32020 |
| 2021-09-22 | 15.73 | $15.76 | 31540 |
| 2021-09-21 | 15.73 | $15.75 | 45710 |
| 2021-09-20 | 15.75 | $15.68 | 72732 |
| 2021-09-17 | 15.79 | $15.79 | 63115 |
| 2021-09-16 | 15.81 | $15.71 | 55200 |
| 2021-09-15 | 15.85 | $15.72 | 47935 |
| 2021-09-14 | 15.91 | $15.70 | 57214 |
| 2021-09-13 | 15.98 | $15.84 | 46934 |
| 2021-09-10 | 16.03 | $15.95 | 46807 |
| 2021-09-09 | 16.04 | $15.95 | 34600 |
| 2021-09-08 | 16.07 | $15.94 | 73300 |
| 2021-09-07 | 16.09 | $15.99 | 27543 |
| 2021-09-03 | 16.11 | $16.02 | 26600 |
| 2021-09-02 | 16.12 | $16.12 | 64000 |
| 2021-09-01 | 16.10 | $16.14 | 50900 |
| 2021-08-31 | 16.07 | $16.10 | 58109 |
| 2021-08-30 | 16.03 | $16.06 | 53400 |
| 2021-08-27 | 16.01 | $16.03 | 51300 |
| 2021-08-26 | 15.99 | $16.04 | 44700 |
| 2021-08-25 | 15.95 | $16.02 | 44117 |
| 2021-08-24 | 15.92 | $16.02 | 50300 |
| 2021-08-23 | 15.88 | $15.89 | 46616 |
| 2021-08-20 | 15.86 | $15.89 | 73200 |
| 2021-08-19 | 15.85 | $15.85 | 49200 |
| 2021-08-18 | 15.84 | $15.86 | 64900 |
| 2021-08-17 | 15.83 | $15.83 | 79028 |
| 2021-08-16 | 15.83 | $15.65 | 77400 |
| 2021-08-13 | 15.88 | $15.76 | 70700 |
| 2021-08-12 | 15.90 | $15.88 | 77210 |
| 2021-08-11 | 15.89 | $15.93 | 115815 |
| 2021-08-10 | 15.87 | $15.87 | 44330 |
| 2021-08-09 | 15.85 | $15.91 | 70900 |
| 2021-08-06 | 15.82 | $15.92 | 65900 |
| 2021-08-05 | 15.78 | $15.87 | 46400 |
| 2021-08-04 | 15.74 | $15.84 | 92589 |
| 2021-08-03 | 15.70 | $15.87 | 56848 |
| 2021-08-02 | 15.65 | $15.74 | 60400 |
| 2021-07-30 | 15.63 | $15.70 | 74400 |
| 2021-07-29 | 15.61 | $15.74 | 43600 |
| 2021-07-28 | 15.58 | $15.72 | 77300 |
| 2021-07-27 | 15.54 | $15.66 | 116018 |
| 2021-07-26 | 15.53 | $15.61 | 68700 |
| 2021-07-23 | 15.52 | $15.48 | 69800 |
| 2021-07-22 | 15.55 | $15.37 | 76300 |
| 2021-07-21 | 15.63 | $15.44 | 78400 |
| 2021-07-20 | 15.70 | $15.45 | 87510 |
| 2021-07-19 | 15.79 | $15.48 | 119148 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
54.71
2026-02-09
Close Price
$10.54
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.09
Average
47.77
Maximum
80.94
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 54.71 | $10.54 | — |
| 2026-02-06 | 54.71 | $10.54 | 139000 |
| 2026-02-05 | 56.46 | $10.56 | 141308 |
| 2026-02-04 | 55.79 | $10.55 | 156929 |
| 2026-02-03 | 56.62 | $10.56 | 204900 |
| 2026-02-02 | 54.69 | $10.53 | 161038 |
| 2026-01-30 | 58.83 | $10.58 | 61100 |
| 2026-01-29 | 54.95 | $10.52 | 63328 |
| 2026-01-28 | 54.26 | $10.51 | 92700 |
| 2026-01-27 | 52.20 | $10.48 | 55400 |
| 2026-01-26 | 50.06 | $10.45 | 140500 |
| 2026-01-23 | 53.07 | $10.49 | 92100 |
| 2026-01-22 | 54.63 | $10.51 | 159006 |
| 2026-01-21 | 51.95 | $10.47 | 80900 |
| 2026-01-20 | 54.23 | $10.50 | 88000 |
| 2026-01-16 | 60.09 | $10.57 | 63000 |
| 2026-01-15 | 60.99 | $10.58 | 44625 |
| 2026-01-14 | 59.85 | $10.56 | 128400 |
| 2026-01-13 | 62.44 | $10.59 | 97000 |
| 2026-01-12 | 57.16 | $10.50 | 55300 |
| 2026-01-09 | 57.16 | $10.50 | 48700 |
| 2026-01-08 | 52.46 | $10.43 | 88213 |
| 2026-01-07 | 53.26 | $10.44 | 156233 |
| 2026-01-06 | 51.88 | $10.42 | 60500 |
| 2026-01-05 | 49.02 | $10.38 | 129625 |
| 2026-01-02 | 49.72 | $10.39 | 102200 |
| 2025-12-31 | 53.35 | $10.44 | 138200 |
| 2025-12-30 | 52.69 | $10.43 | 268042 |
| 2025-12-29 | 42.75 | $10.30 | 263400 |
| 2025-12-26 | 44.10 | $10.32 | 431541 |
| 2025-12-24 | 40.52 | $10.28 | 162500 |
| 2025-12-23 | 41.79 | $10.30 | 182400 |
| 2025-12-22 | 45.90 | $10.36 | 149800 |
| 2025-12-19 | 50.62 | $10.42 | 187000 |
| 2025-12-18 | 48.08 | $10.39 | 189500 |
| 2025-12-17 | 46.34 | $10.37 | 231336 |
| 2025-12-16 | 47.09 | $10.38 | 180400 |
| 2025-12-15 | 43.61 | $10.34 | 192400 |
| 2025-12-12 | 46.52 | $10.38 | 205100 |
| 2025-12-11 | 51.40 | $10.44 | 68500 |
| 2025-12-10 | 50.58 | $10.43 | 126233 |
| 2025-12-09 | 50.58 | $10.43 | 88500 |
| 2025-12-08 | 49.81 | $10.42 | 129200 |
| 2025-12-05 | 50.56 | $10.43 | 205810 |
| 2025-12-04 | 48.36 | $10.40 | 125900 |
| 2025-12-03 | 46.08 | $10.37 | 137300 |
| 2025-12-02 | 42.89 | $10.33 | 106600 |
| 2025-12-01 | 45.44 | $10.37 | 125131 |
| 2025-11-28 | 48.17 | $10.41 | 36042 |
| 2025-11-26 | 46.65 | $10.39 | 50400 |
| 2025-11-25 | 46.65 | $10.39 | 47944 |
| 2025-11-24 | 45.20 | $10.37 | 115135 |
| 2025-11-21 | 42.22 | $10.33 | 84246 |
| 2025-11-20 | 40.68 | $10.31 | 59342 |
| 2025-11-19 | 45.89 | $10.40 | 60000 |
| 2025-11-18 | 48.51 | $10.44 | 75200 |
| 2025-11-17 | 48.51 | $10.44 | 70204 |
| 2025-11-14 | 49.80 | $10.46 | 63337 |
| 2025-11-13 | 55.36 | $10.54 | 82400 |
| 2025-11-12 | 58.47 | $10.58 | 63147 |
| 2025-11-11 | 58.47 | $10.58 | 75100 |
| 2025-11-10 | 56.26 | $10.54 | 39100 |
| 2025-11-07 | 58.48 | $10.57 | 81500 |
| 2025-11-06 | 56.29 | $10.53 | 63100 |
| 2025-11-05 | 61.69 | $10.60 | 81817 |
| 2025-11-04 | 59.02 | $10.55 | 173616 |
| 2025-11-03 | 59.02 | $10.55 | 149000 |
| 2025-10-31 | 62.98 | $10.60 | 72700 |
| 2025-10-30 | 61.00 | $10.56 | 110732 |
| 2025-10-29 | 59.97 | $10.54 | 135843 |
| 2025-10-28 | 63.95 | $10.59 | 172709 |
| 2025-10-27 | 62.53 | $10.56 | 157900 |
| 2025-10-24 | 61.08 | $10.53 | 102000 |
| 2025-10-23 | 61.08 | $10.53 | 94830 |
| 2025-10-22 | 60.62 | $10.52 | 68700 |
| 2025-10-21 | 60.18 | $10.51 | 49913 |
| 2025-10-20 | 60.83 | $10.52 | 121800 |
| 2025-10-17 | 57.30 | $10.44 | 86900 |
| 2025-10-16 | 62.67 | $10.52 | 63400 |
| 2025-10-15 | 61.82 | $10.50 | 52232 |
| 2025-10-14 | 66.88 | $10.57 | 95800 |
| 2025-10-13 | 64.09 | $10.50 | 66300 |
| 2025-10-10 | 62.81 | $10.47 | 119532 |
| 2025-10-09 | 60.59 | $10.42 | 120223 |
| 2025-10-08 | 62.00 | $10.44 | 118000 |
| 2025-10-07 | 57.81 | $10.35 | 104400 |
| 2025-10-06 | 59.19 | $10.37 | 108200 |
| 2025-10-03 | 56.22 | $10.31 | 138600 |
| 2025-10-02 | 62.72 | $10.40 | 272736 |
| 2025-10-01 | 67.68 | $10.46 | 74700 |
| 2025-09-30 | 67.27 | $10.45 | 69700 |
| 2025-09-29 | 63.78 | $10.37 | 85500 |
| 2025-09-26 | 62.35 | $10.34 | 62700 |
| 2025-09-25 | 65.63 | $10.38 | 69730 |
| 2025-09-24 | 65.63 | $10.38 | 58400 |
| 2025-09-23 | 69.78 | $10.43 | 35500 |
| 2025-09-22 | 68.65 | $10.40 | 138134 |
| 2025-09-19 | 69.47 | $10.41 | 74700 |
| 2025-09-18 | 68.39 | $10.38 | 389400 |
| 2025-09-17 | 73.31 | $10.44 | 222700 |
| 2025-09-16 | 73.00 | $10.43 | 109800 |
| 2025-09-15 | 72.39 | $10.41 | 76800 |
| 2025-09-12 | 74.78 | $10.44 | 65407 |
| 2025-09-11 | 72.48 | $10.36 | 101500 |
| 2025-09-10 | 71.24 | $10.32 | 158800 |
| 2025-09-09 | 68.17 | $10.23 | 186233 |
| 2025-09-08 | 67.81 | $10.22 | 108205 |
| 2025-09-05 | 58.90 | $10.02 | 167300 |
| 2025-09-04 | 54.08 | $9.94 | 84136 |
| 2025-09-03 | 53.43 | $9.93 | 105610 |
| 2025-09-02 | 51.47 | $9.90 | 76040 |
| 2025-08-29 | 55.93 | $9.96 | 68100 |
| 2025-08-28 | 48.09 | $9.85 | 44500 |
| 2025-08-27 | 45.58 | $9.82 | 115300 |
| 2025-08-26 | 46.29 | $9.83 | 99500 |
| 2025-08-25 | 46.29 | $9.83 | 81000 |
| 2025-08-22 | 47.63 | $9.85 | 88603 |
| 2025-08-21 | 42.07 | $9.78 | 86642 |
| 2025-08-20 | 43.97 | $9.81 | 103300 |
| 2025-08-19 | 45.94 | $9.84 | 85937 |
| 2025-08-18 | 47.28 | $9.86 | 38200 |
| 2025-08-15 | 51.58 | $9.92 | 73619 |
| 2025-08-14 | 54.73 | $9.96 | 143100 |
| 2025-08-13 | 55.53 | $9.97 | 38925 |
| 2025-08-12 | 54.90 | $9.96 | 99635 |
| 2025-08-11 | 53.01 | $9.93 | 96202 |
| 2025-08-08 | 52.37 | $9.92 | 48804 |
| 2025-08-07 | 55.21 | $9.96 | 198600 |
| 2025-08-06 | 55.21 | $9.96 | 64400 |
| 2025-08-05 | 55.89 | $9.97 | 79508 |
| 2025-08-04 | 53.14 | $9.92 | 65311 |
| 2025-08-01 | 52.57 | $9.91 | 104333 |
| 2025-07-31 | 47.15 | $9.82 | 106341 |
| 2025-07-30 | 43.03 | $9.76 | 70500 |
| 2025-07-29 | 41.59 | $9.74 | 70700 |
| 2025-07-28 | 39.40 | $9.71 | 63600 |
| 2025-07-25 | 40.35 | $9.73 | 65000 |
| 2025-07-24 | 40.83 | $9.74 | 130423 |
| 2025-07-23 | 39.48 | $9.72 | 164615 |
| 2025-07-22 | 39.91 | $9.73 | 92300 |
| 2025-07-21 | 35.22 | $9.66 | 208800 |
| 2025-07-18 | 36.38 | $9.69 | 87333 |
| 2025-07-17 | 40.60 | $9.79 | 52046 |
| 2025-07-16 | 42.47 | $9.83 | 70906 |
| 2025-07-15 | 46.56 | $9.91 | 39337 |
| 2025-07-14 | 48.78 | $9.95 | 189027 |
| 2025-07-11 | 49.34 | $9.96 | 31300 |
| 2025-07-10 | 49.89 | $9.97 | 109111 |
| 2025-07-09 | 49.36 | $9.96 | 74335 |
| 2025-07-08 | 49.36 | $9.96 | 44600 |
| 2025-07-07 | 49.36 | $9.96 | 99832 |
| 2025-07-03 | 54.29 | $10.06 | 33200 |
| 2025-07-02 | 55.88 | $10.09 | 78020 |
| 2025-07-01 | 53.28 | $10.03 | 102336 |
| 2025-06-30 | 53.78 | $10.04 | 206100 |
| 2025-06-27 | 46.05 | $9.88 | 105705 |
| 2025-06-26 | 46.98 | $9.90 | 128911 |
| 2025-06-25 | 43.15 | $9.83 | 102320 |
| 2025-06-24 | 45.38 | $9.88 | 165400 |
| 2025-06-23 | 42.56 | $9.83 | 224200 |
| 2025-06-20 | 44.75 | $9.88 | 65000 |
| 2025-06-18 | 45.65 | $9.90 | 49600 |
| 2025-06-17 | 45.65 | $9.90 | 67411 |
| 2025-06-16 | 46.48 | $9.92 | 86300 |
| 2025-06-13 | 44.55 | $9.88 | 114734 |
| 2025-06-12 | 48.28 | $9.97 | 124700 |
| 2025-06-11 | 45.89 | $9.92 | 116700 |
| 2025-06-10 | 44.43 | $9.89 | 102449 |
| 2025-06-09 | 42.96 | $9.86 | 72100 |
| 2025-06-06 | 41.50 | $9.83 | 88600 |
| 2025-06-05 | 43.63 | $9.89 | 170917 |
| 2025-06-04 | 43.17 | $9.88 | 159900 |
| 2025-06-03 | 43.85 | $9.90 | 130000 |
| 2025-06-02 | 45.91 | $9.96 | 113700 |
| 2025-05-30 | 47.69 | $10.01 | 123300 |
| 2025-05-29 | 44.85 | $9.94 | 85600 |
| 2025-05-28 | 42.74 | $9.89 | 166016 |
| 2025-05-27 | 45.38 | $9.97 | 60046 |
| 2025-05-23 | 41.06 | $9.87 | 110900 |
| 2025-05-22 | 42.00 | $9.90 | 80000 |
| 2025-05-21 | 38.88 | $9.83 | 170800 |
| 2025-05-20 | 45.16 | $10.02 | 89200 |
| 2025-05-19 | 46.28 | $10.05 | 97904 |
| 2025-05-16 | 47.40 | $10.08 | 91100 |
| 2025-05-15 | 48.89 | $10.12 | 145500 |
| 2025-05-14 | 47.72 | $10.09 | 102100 |
| 2025-05-13 | 50.28 | $10.16 | 63600 |
| 2025-05-12 | 51.40 | $10.19 | 57800 |
| 2025-05-09 | 50.35 | $10.16 | 78432 |
| 2025-05-08 | 49.30 | $10.13 | 65600 |
| 2025-05-07 | 48.62 | $10.11 | 88032 |
| 2025-05-06 | 48.29 | $10.10 | 51300 |
| 2025-05-05 | 46.65 | $10.05 | 88415 |
| 2025-05-02 | 47.80 | $10.09 | 120703 |
| 2025-05-01 | 48.08 | $10.10 | 123818 |
| 2025-04-30 | 47.19 | $10.07 | 106500 |
| 2025-04-29 | 43.85 | $9.96 | 202000 |
| 2025-04-28 | 43.55 | $9.95 | 126200 |
| 2025-04-25 | 44.47 | $9.99 | 117708 |
| 2025-04-24 | 43.03 | $9.94 | 121246 |
| 2025-04-23 | 38.80 | $9.80 | 160824 |
| 2025-04-22 | 36.23 | $9.72 | 138622 |
| 2025-04-21 | 32.53 | $9.61 | 269400 |
| 2025-04-17 | 36.77 | $9.84 | 74842 |
| 2025-04-16 | 36.97 | $9.85 | 255400 |
| 2025-04-15 | 37.95 | $9.90 | 68100 |
| 2025-04-14 | 36.35 | $9.85 | 218300 |
| 2025-04-11 | 34.43 | $9.79 | 151420 |
| 2025-04-10 | 29.37 | $9.64 | 253800 |
| 2025-04-09 | 33.83 | $9.91 | 195700 |
| 2025-04-08 | 27.21 | $9.74 | 408100 |
| 2025-04-07 | 37.49 | $10.23 | 171624 |
| 2025-04-04 | 46.30 | $10.49 | 296312 |
| 2025-04-03 | 47.11 | $10.51 | 66200 |
| 2025-04-02 | 45.76 | $10.48 | 110500 |
| 2025-04-01 | 47.69 | $10.53 | 113900 |
| 2025-03-31 | 41.08 | $10.39 | 96117 |
| 2025-03-28 | 42.54 | $10.43 | 86948 |
| 2025-03-27 | 40.01 | $10.38 | 52632 |
| 2025-03-26 | 41.75 | $10.43 | 89038 |
| 2025-03-25 | 45.94 | $10.54 | 72500 |
| 2025-03-24 | 52.29 | $10.68 | 195000 |
| 2025-03-21 | 46.24 | $10.56 | 85400 |
| 2025-03-20 | 42.18 | $10.49 | 137607 |
| 2025-03-19 | 34.08 | $10.37 | 78900 |
| 2025-03-18 | 35.66 | $10.41 | 93501 |
| 2025-03-17 | 35.66 | $10.41 | 65100 |
| 2025-03-14 | 34.28 | $10.39 | 89249 |
| 2025-03-13 | 36.91 | $10.46 | 121532 |
| 2025-03-12 | 43.74 | $10.61 | 41800 |
| 2025-03-11 | 44.79 | $10.63 | 76900 |
| 2025-03-10 | 44.15 | $10.62 | 63400 |
| 2025-03-07 | 44.64 | $10.63 | 65814 |
| 2025-03-06 | 51.08 | $10.75 | 99801 |
| 2025-03-05 | 52.28 | $10.77 | 110548 |
| 2025-03-04 | 48.87 | $10.71 | 98934 |
| 2025-03-03 | 54.41 | $10.80 | 62500 |
| 2025-02-28 | 55.74 | $10.82 | 79900 |
| 2025-02-27 | 51.82 | $10.75 | 69400 |
| 2025-02-26 | 53.76 | $10.78 | 80700 |
| 2025-02-25 | 53.20 | $10.77 | 95745 |
| 2025-02-24 | 49.14 | $10.70 | 80000 |
| 2025-02-21 | 52.22 | $10.75 | 62016 |
| 2025-02-20 | 51.05 | $10.73 | 61300 |
| 2025-02-19 | 54.19 | $10.78 | 93800 |
| 2025-02-18 | 53.09 | $10.76 | 66300 |
| 2025-02-14 | 57.68 | $10.83 | 67611 |
| 2025-02-13 | 51.41 | $10.72 | 51400 |
| 2025-02-12 | 52.08 | $10.73 | 105300 |
| 2025-02-11 | 56.23 | $10.79 | 42800 |
| 2025-02-10 | 56.23 | $10.79 | 59000 |
| 2025-02-07 | 58.32 | $10.82 | 51400 |
| 2025-02-06 | 59.02 | $10.83 | 107001 |
| 2025-02-05 | 58.07 | $10.81 | 76136 |
| 2025-02-04 | 55.10 | $10.75 | 92248 |
| 2025-02-03 | 55.10 | $10.75 | 73000 |
| 2025-01-31 | 53.10 | $10.71 | 58200 |
| 2025-01-30 | 51.56 | $10.68 | 78400 |
| 2025-01-29 | 49.46 | $10.64 | 84500 |
| 2025-01-28 | 50.50 | $10.66 | 87631 |
| 2025-01-27 | 49.49 | $10.64 | 78436 |
| 2025-01-24 | 50.97 | $10.67 | 47800 |
| 2025-01-23 | 47.49 | $10.60 | 125646 |
| 2025-01-22 | 49.89 | $10.65 | 79045 |
| 2025-01-21 | 49.89 | $10.65 | 50600 |
| 2025-01-17 | 46.47 | $10.58 | 88000 |
| 2025-01-16 | 44.94 | $10.55 | 71338 |
| 2025-01-15 | 41.78 | $10.49 | 59800 |
| 2025-01-14 | 37.82 | $10.42 | 73800 |
| 2025-01-13 | 36.65 | $10.40 | 100440 |
| 2025-01-10 | 37.31 | $10.42 | 35400 |
| 2025-01-08 | 41.23 | $10.53 | 97700 |
| 2025-01-07 | 43.19 | $10.58 | 101807 |
| 2025-01-06 | 41.61 | $10.55 | 141325 |
| 2025-01-03 | 44.77 | $10.63 | 35245 |
| 2025-01-02 | 41.61 | $10.57 | 79940 |
| 2024-12-31 | 38.26 | $10.51 | 340047 |
| 2024-12-30 | 32.76 | $10.42 | 322300 |
| 2024-12-27 | 30.13 | $10.38 | 153100 |
| 2024-12-26 | 31.60 | $10.43 | 299502 |
| 2024-12-24 | 31.89 | $10.44 | 137400 |
| 2024-12-23 | 30.66 | $10.42 | 228228 |
| 2024-12-20 | 32.32 | $10.48 | 160500 |
| 2024-12-19 | 32.60 | $10.49 | 257108 |
| 2024-12-18 | 35.85 | $10.60 | 191311 |
| 2024-12-17 | 37.13 | $10.64 | 301809 |
| 2024-12-16 | 40.94 | $10.75 | 150148 |
| 2024-12-13 | 42.83 | $10.80 | 211120 |
| 2024-12-12 | 50.38 | $10.97 | 144641 |
| 2024-12-11 | 54.10 | $11.04 | 104500 |
| 2024-12-10 | 52.18 | $11.00 | 132100 |
| 2024-12-09 | 52.18 | $11.00 | 82300 |
| 2024-12-06 | 56.45 | $11.08 | 131800 |
| 2024-12-05 | 55.59 | $11.06 | 148000 |
| 2024-12-04 | 56.65 | $11.08 | 107000 |
| 2024-12-03 | 57.17 | $11.09 | 126100 |
| 2024-12-02 | 56.02 | $11.06 | 152300 |
| 2024-11-29 | 56.99 | $11.08 | 47000 |
| 2024-11-27 | 52.71 | $10.97 | 158100 |
| 2024-11-26 | 49.22 | $10.89 | 136500 |
| 2024-11-25 | 46.89 | $10.84 | 219100 |
| 2024-11-22 | 41.83 | $10.74 | 125300 |
| 2024-11-21 | 40.75 | $10.72 | 120411 |
| 2024-11-20 | 41.86 | $10.75 | 193945 |
| 2024-11-19 | 41.86 | $10.75 | 112400 |
| 2024-11-18 | 41.86 | $10.75 | 138847 |
| 2024-11-15 | 43.19 | $10.79 | 90100 |
| 2024-11-14 | 48.31 | $10.93 | 80500 |
| 2024-11-13 | 46.14 | $10.88 | 98901 |
| 2024-11-12 | 42.48 | $10.80 | 82500 |
| 2024-11-11 | 46.62 | $10.91 | 96700 |
| 2024-11-08 | 44.27 | $10.86 | 111600 |
| 2024-11-07 | 39.75 | $10.77 | 163700 |
| 2024-11-06 | 34.71 | $10.68 | 205300 |
| 2024-11-05 | 38.44 | $10.79 | 88921 |
| 2024-11-04 | 38.80 | $10.80 | 99200 |
| 2024-11-01 | 35.95 | $10.75 | 151700 |
| 2024-10-31 | 39.06 | $10.84 | 117625 |
| 2024-10-30 | 34.25 | $10.76 | 219527 |
| 2024-10-29 | 31.69 | $10.72 | 146209 |
| 2024-10-28 | 34.92 | $10.82 | 113000 |
| 2024-10-25 | 37.07 | $10.88 | 79111 |
| 2024-10-24 | 31.74 | $10.80 | 130038 |
| 2024-10-23 | 36.10 | $10.92 | 121400 |
| 2024-10-22 | 43.71 | $11.08 | 87000 |
| 2024-10-21 | 49.25 | $11.17 | 55400 |
| 2024-10-18 | 53.55 | $11.23 | 60800 |
| 2024-10-17 | 51.54 | $11.20 | 50000 |
| 2024-10-16 | 50.87 | $11.19 | 138228 |
| 2024-10-15 | 48.13 | $11.15 | 112846 |
| 2024-10-14 | 50.82 | $11.19 | 113200 |
| 2024-10-11 | 48.06 | $11.15 | 101900 |
| 2024-10-10 | 50.06 | $11.18 | 131500 |
| 2024-10-09 | 50.73 | $11.19 | 170833 |
| 2024-10-08 | 46.67 | $11.13 | 90940 |
| 2024-10-07 | 48.57 | $11.16 | 86100 |
| 2024-10-04 | 49.21 | $11.17 | 121000 |
| 2024-10-03 | 53.17 | $11.23 | 145200 |
| 2024-10-02 | 59.21 | $11.31 | 180813 |
| 2024-10-01 | 63.50 | $11.36 | 250300 |
| 2024-09-30 | 57.68 | $11.26 | 83217 |
| 2024-09-27 | 57.68 | $11.26 | 62700 |
| 2024-09-26 | 60.28 | $11.29 | 100604 |
| 2024-09-25 | 60.28 | $11.29 | 62700 |
| 2024-09-24 | 59.74 | $11.28 | 57724 |
| 2024-09-23 | 59.20 | $11.27 | 75518 |
| 2024-09-20 | 64.92 | $11.34 | 20148 |
| 2024-09-19 | 64.92 | $11.34 | 72322 |
| 2024-09-18 | 63.08 | $11.30 | 76532 |
| 2024-09-17 | 62.14 | $11.28 | 41130 |
| 2024-09-16 | 64.49 | $11.31 | 89705 |
| 2024-09-13 | 67.72 | $11.35 | 128938 |
| 2024-09-12 | 68.54 | $11.36 | 99500 |
| 2024-09-11 | 66.22 | $11.30 | 50100 |
| 2024-09-10 | 62.73 | $11.22 | 66600 |
| 2024-09-09 | 61.31 | $11.19 | 78500 |
| 2024-09-06 | 59.85 | $11.16 | 121319 |
| 2024-09-05 | 62.07 | $11.19 | 61700 |
| 2024-09-04 | 62.81 | $11.20 | 86829 |
| 2024-09-03 | 59.61 | $11.13 | 134108 |
| 2024-08-30 | 59.14 | $11.12 | 41800 |
| 2024-08-29 | 59.81 | $11.13 | 72427 |
| 2024-08-28 | 57.03 | $11.07 | 64544 |
| 2024-08-27 | 61.03 | $11.13 | 64400 |
| 2024-08-26 | 59.69 | $11.10 | 49300 |
| 2024-08-23 | 59.25 | $11.09 | 45937 |
| 2024-08-22 | 56.02 | $11.02 | 103500 |
| 2024-08-21 | 63.53 | $11.13 | 80800 |
| 2024-08-20 | 62.22 | $11.10 | 37526 |
| 2024-08-19 | 61.34 | $11.08 | 67443 |
| 2024-08-16 | 63.45 | $11.11 | 107434 |
| 2024-08-15 | 61.34 | $11.06 | 77000 |
| 2024-08-14 | 68.04 | $11.15 | 107200 |
| 2024-08-13 | 66.49 | $11.11 | 106400 |
| 2024-08-12 | 64.45 | $11.06 | 98516 |
| 2024-08-09 | 63.18 | $11.03 | 102316 |
| 2024-08-08 | 62.75 | $11.02 | 71600 |
| 2024-08-07 | 64.16 | $11.04 | 92141 |
| 2024-08-06 | 63.38 | $11.02 | 82321 |
| 2024-08-05 | 59.17 | $10.92 | 133600 |
| 2024-08-02 | 66.42 | $11.02 | 109340 |
| 2024-08-01 | 63.44 | $10.95 | 122400 |
| 2024-07-31 | 58.99 | $10.86 | 83100 |
| 2024-07-30 | 55.57 | $10.80 | 97500 |
| 2024-07-29 | 55.57 | $10.80 | 83200 |
| 2024-07-26 | 55.57 | $10.80 | 84713 |
| 2024-07-25 | 52.75 | $10.75 | 67500 |
| 2024-07-24 | 50.98 | $10.72 | 85600 |
| 2024-07-23 | 54.89 | $10.78 | 35425 |
| 2024-07-22 | 50.70 | $10.71 | 82600 |
| 2024-07-19 | 50.70 | $10.71 | 45328 |
| 2024-07-18 | 51.32 | $10.72 | 86234 |
| 2024-07-17 | 53.15 | $10.75 | 90300 |
| 2024-07-16 | 56.35 | $10.80 | 100900 |
| 2024-07-15 | 56.35 | $10.80 | 98200 |
| 2024-07-12 | 63.98 | $10.91 | 68000 |
| 2024-07-11 | 63.12 | $10.89 | 60900 |
| 2024-07-10 | 58.91 | $10.80 | 81700 |
| 2024-07-09 | 57.37 | $10.77 | 83412 |
| 2024-07-08 | 56.33 | $10.75 | 78700 |
| 2024-07-05 | 59.06 | $10.79 | 28249 |
| 2024-07-03 | 58.10 | $10.77 | 31500 |
| 2024-07-02 | 57.14 | $10.75 | 148600 |
| 2024-07-01 | 61.12 | $10.81 | 136621 |
| 2024-06-28 | 61.12 | $10.81 | 108438 |
| 2024-06-27 | 57.56 | $10.73 | 136100 |
| 2024-06-26 | 50.57 | $10.60 | 64600 |
| 2024-06-25 | 51.81 | $10.62 | 89600 |
| 2024-06-24 | 50.66 | $10.60 | 79700 |
| 2024-06-21 | 47.67 | $10.55 | 136742 |
| 2024-06-20 | 50.58 | $10.60 | 141200 |
| 2024-06-18 | 56.47 | $10.69 | 101335 |
| 2024-06-17 | 55.37 | $10.67 | 51100 |
| 2024-06-14 | 54.83 | $10.66 | 78000 |
| 2024-06-13 | 61.16 | $10.75 | 50616 |
| 2024-06-12 | 57.54 | $10.68 | 140700 |
| 2024-06-11 | 58.27 | $10.69 | 57214 |
| 2024-06-10 | 56.69 | $10.66 | 71900 |
| 2024-06-07 | 53.92 | $10.61 | 91518 |
| 2024-06-06 | 53.36 | $10.60 | 79824 |
| 2024-06-05 | 53.36 | $10.60 | 106100 |
| 2024-06-04 | 49.43 | $10.53 | 72800 |
| 2024-06-03 | 46.37 | $10.48 | 101041 |
| 2024-05-31 | 43.10 | $10.43 | 103400 |
| 2024-05-30 | 40.33 | $10.39 | 100000 |
| 2024-05-29 | 39.63 | $10.38 | 43500 |
| 2024-05-28 | 44.03 | $10.47 | 107318 |
| 2024-05-24 | 49.88 | $10.57 | 50740 |
| 2024-05-23 | 43.46 | $10.48 | 69524 |
| 2024-05-22 | 48.73 | $10.56 | 96200 |
| 2024-05-21 | 50.18 | $10.58 | 72319 |
| 2024-05-20 | 53.17 | $10.62 | 43445 |
| 2024-05-17 | 53.17 | $10.62 | 105500 |
| 2024-05-16 | 53.17 | $10.62 | 110831 |
| 2024-05-15 | 51.94 | $10.60 | 105600 |
| 2024-05-14 | 50.07 | $10.57 | 64304 |
| 2024-05-13 | 54.80 | $10.64 | 93500 |
| 2024-05-10 | 53.61 | $10.62 | 51200 |
| 2024-05-09 | 57.18 | $10.67 | 43927 |
| 2024-05-08 | 57.18 | $10.67 | 75300 |
| 2024-05-07 | 55.58 | $10.64 | 67400 |
| 2024-05-06 | 53.94 | $10.61 | 73743 |
| 2024-05-03 | 49.20 | $10.53 | 87611 |
| 2024-05-02 | 41.31 | $10.42 | 44411 |
| 2024-05-01 | 41.31 | $10.42 | 104517 |
| 2024-04-30 | 38.97 | $10.39 | 58400 |
| 2024-04-29 | 39.98 | $10.41 | 35900 |
| 2024-04-26 | 39.98 | $10.41 | 26300 |
| 2024-04-25 | 38.55 | $10.39 | 35400 |
| 2024-04-24 | 42.93 | $10.48 | 82800 |
| 2024-04-23 | 41.52 | $10.46 | 84200 |
| 2024-04-22 | 35.50 | $10.38 | 115900 |
| 2024-04-19 | 33.04 | $10.35 | 42143 |
| 2024-04-18 | 34.29 | $10.38 | 28100 |
| 2024-04-17 | 34.29 | $10.38 | 56743 |
| 2024-04-16 | 32.77 | $10.36 | 89500 |
| 2024-04-15 | 32.02 | $10.35 | 95500 |
| 2024-04-12 | 35.79 | $10.45 | 52202 |
| 2024-04-11 | 38.84 | $10.52 | 84317 |
| 2024-04-10 | 37.39 | $10.50 | 54800 |
| 2024-04-09 | 43.78 | $10.63 | 63600 |
| 2024-04-08 | 43.78 | $10.63 | 99400 |
| 2024-04-05 | 40.24 | $10.58 | 61610 |
| 2024-04-04 | 40.24 | $10.58 | 69200 |
| 2024-04-03 | 41.18 | $10.60 | 122800 |
| 2024-04-02 | 45.18 | $10.68 | 125600 |
| 2024-04-01 | 45.18 | $10.68 | 113028 |
| 2024-03-28 | 56.27 | $10.86 | 136600 |
| 2024-03-27 | 53.24 | $10.81 | 93100 |
| 2024-03-26 | 52.62 | $10.80 | 56400 |
| 2024-03-25 | 52.01 | $10.79 | 67300 |
| 2024-03-22 | 53.98 | $10.82 | 109508 |
| 2024-03-21 | 52.26 | $10.79 | 76017 |
| 2024-03-20 | 56.26 | $10.85 | 81700 |
| 2024-03-19 | 58.39 | $10.88 | 67000 |
| 2024-03-18 | 58.39 | $10.88 | 125200 |
| 2024-03-15 | 54.79 | $10.81 | 69325 |
| 2024-03-14 | 51.37 | $10.75 | 133900 |
| 2024-03-13 | 58.36 | $10.85 | 67938 |
| 2024-03-12 | 57.82 | $10.84 | 119642 |
| 2024-03-11 | 59.29 | $10.86 | 49820 |
| 2024-03-08 | 58.79 | $10.85 | 177300 |
| 2024-03-07 | 60.92 | $10.88 | 47100 |
| 2024-03-06 | 60.92 | $10.88 | 42213 |
| 2024-03-05 | 60.49 | $10.87 | 68900 |
| 2024-03-04 | 59.21 | $10.84 | 88926 |
| 2024-03-01 | 59.83 | $10.85 | 107648 |
| 2024-02-29 | 58.18 | $10.81 | 70500 |
| 2024-02-28 | 55.58 | $10.75 | 104300 |
| 2024-02-27 | 54.69 | $10.73 | 112300 |
| 2024-02-26 | 55.75 | $10.75 | 136900 |
| 2024-02-23 | 57.89 | $10.79 | 42326 |
| 2024-02-22 | 55.88 | $10.74 | 83829 |
| 2024-02-21 | 54.65 | $10.71 | 136800 |
| 2024-02-20 | 55.63 | $10.73 | 125400 |
| 2024-02-16 | 57.61 | $10.77 | 80800 |
| 2024-02-15 | 58.09 | $10.78 | 58600 |
| 2024-02-14 | 55.96 | $10.72 | 90144 |
| 2024-02-13 | 54.87 | $10.69 | 149200 |
| 2024-02-12 | 60.57 | $10.81 | 106748 |
| 2024-02-09 | 58.16 | $10.74 | 139236 |
| 2024-02-08 | 57.10 | $10.71 | 95045 |
| 2024-02-07 | 57.10 | $10.71 | 76008 |
| 2024-02-06 | 58.90 | $10.75 | 93533 |
| 2024-02-05 | 56.28 | $10.67 | 122745 |
| 2024-02-02 | 58.50 | $10.72 | 155100 |
| 2024-02-01 | 62.73 | $10.81 | 93331 |
| 2024-01-31 | 57.91 | $10.66 | 84223 |
| 2024-01-30 | 54.95 | $10.58 | 61949 |
| 2024-01-29 | 54.95 | $10.58 | 105000 |
| 2024-01-26 | 50.65 | $10.47 | 193506 |
| 2024-01-25 | 53.29 | $10.53 | 46116 |
| 2024-01-24 | 49.55 | $10.44 | 119236 |
| 2024-01-23 | 48.23 | $10.41 | 121000 |
| 2024-01-22 | 50.31 | $10.46 | 191100 |
| 2024-01-19 | 47.75 | $10.40 | 114600 |
| 2024-01-18 | 46.44 | $10.37 | 96720 |
| 2024-01-17 | 47.96 | $10.41 | 297400 |
| 2024-01-16 | 52.91 | $10.53 | 97501 |
| 2024-01-12 | 58.65 | $10.65 | 135346 |
| 2024-01-11 | 59.68 | $10.67 | 66700 |
| 2024-01-10 | 61.73 | $10.71 | 121800 |
| 2024-01-09 | 65.48 | $10.78 | 66500 |
| 2024-01-08 | 72.00 | $10.89 | 116400 |
| 2024-01-05 | 68.47 | $10.76 | 97100 |
| 2024-01-04 | 70.41 | $10.79 | 92922 |
| 2024-01-03 | 71.05 | $10.80 | 146824 |
| 2024-01-02 | 70.80 | $10.79 | 137723 |
| 2023-12-29 | 67.89 | $10.68 | 207000 |
| 2023-12-28 | 66.74 | $10.64 | 150020 |
| 2023-12-27 | 72.93 | $10.74 | 167100 |
| 2023-12-26 | 72.19 | $10.71 | 104800 |
| 2023-12-22 | 72.19 | $10.71 | 218637 |
| 2023-12-21 | 71.96 | $10.70 | 229400 |
| 2023-12-20 | 71.29 | $10.67 | 206309 |
| 2023-12-19 | 75.91 | $10.75 | 157037 |
| 2023-12-18 | 74.74 | $10.69 | 185530 |
| 2023-12-15 | 80.94 | $10.79 | 186135 |
| 2023-12-14 | 79.31 | $10.69 | 98100 |
| 2023-12-13 | 76.66 | $10.55 | 125449 |
| 2023-12-12 | 75.14 | $10.48 | 178800 |
| 2023-12-11 | 74.69 | $10.46 | 111000 |
| 2023-12-08 | 74.69 | $10.46 | 104839 |
| 2023-12-07 | 77.19 | $10.50 | 130700 |
| 2023-12-06 | 75.85 | $10.43 | 70615 |
| 2023-12-05 | 75.65 | $10.42 | 76200 |
| 2023-12-04 | 75.47 | $10.41 | 132500 |
| 2023-12-01 | 77.17 | $10.44 | 133400 |
| 2023-11-30 | 72.92 | $10.22 | 200900 |
| 2023-11-29 | 74.72 | $10.25 | 101012 |
| 2023-11-28 | 72.34 | $10.14 | 98913 |
| 2023-11-27 | 71.17 | $10.09 | 209200 |
| 2023-11-24 | 72.93 | $10.12 | 193919 |
| 2023-11-22 | 72.72 | $10.11 | 94334 |
| 2023-11-21 | 72.72 | $10.11 | 213600 |
| 2023-11-20 | 72.52 | $10.10 | 122200 |
| 2023-11-17 | 70.51 | $10.00 | 199400 |
| 2023-11-16 | 69.88 | $9.97 | 196803 |
| 2023-11-15 | 64.91 | $9.76 | 133800 |
| 2023-11-14 | 62.69 | $9.68 | 74800 |
| 2023-11-13 | 58.97 | $9.56 | 233700 |
| 2023-11-10 | 58.97 | $9.56 | 83927 |
| 2023-11-09 | 59.87 | $9.58 | 236900 |
| 2023-11-08 | 59.87 | $9.58 | 180418 |
| 2023-11-07 | 57.54 | $9.50 | 116500 |
| 2023-11-06 | 52.65 | $9.35 | 347500 |
| 2023-11-03 | 54.64 | $9.40 | 171327 |
| 2023-11-02 | 48.32 | $9.23 | 165200 |
| 2023-11-01 | 41.48 | $9.08 | 168900 |
| 2023-10-31 | 31.76 | $8.91 | 121200 |
| 2023-10-30 | 30.47 | $8.89 | 121300 |
| 2023-10-27 | 26.51 | $8.83 | 173321 |
| 2023-10-26 | 26.75 | $8.84 | 73413 |
| 2023-10-25 | 24.80 | $8.81 | 147100 |
| 2023-10-24 | 28.39 | $8.96 | 83234 |
| 2023-10-23 | 22.72 | $8.88 | 168844 |
| 2023-10-20 | 24.57 | $8.96 | 126334 |
| 2023-10-19 | 23.83 | $8.95 | 158211 |
| 2023-10-18 | 25.74 | $9.03 | 83700 |
| 2023-10-17 | 27.03 | $9.08 | 226700 |
| 2023-10-16 | 31.17 | $9.22 | 73610 |
| 2023-10-13 | 34.39 | $9.31 | 60900 |
| 2023-10-12 | 34.39 | $9.31 | 80000 |
| 2023-10-11 | 35.49 | $9.34 | 87000 |
| 2023-10-10 | 29.00 | $9.25 | 78612 |
| 2023-10-09 | 25.03 | $9.20 | 88400 |
| 2023-10-06 | 22.56 | $9.17 | 121400 |
| 2023-10-05 | 23.80 | $9.22 | 80200 |
| 2023-10-04 | 24.31 | $9.24 | 122044 |
| 2023-10-03 | 22.74 | $9.22 | 144200 |
| 2023-10-02 | 23.19 | $9.24 | 228636 |
| 2023-09-29 | 15.09 | $9.14 | 219849 |
| 2023-09-28 | 15.09 | $9.14 | 194033 |
| 2023-09-27 | 16.51 | $9.23 | 203630 |
| 2023-09-26 | 18.52 | $9.34 | 152300 |
| 2023-09-25 | 22.00 | $9.49 | 95300 |
| 2023-09-22 | 27.18 | $9.65 | 124700 |
| 2023-09-21 | 27.96 | $9.67 | 102423 |
| 2023-09-20 | 31.88 | $9.76 | 96915 |
| 2023-09-19 | 32.35 | $9.77 | 96100 |
| 2023-09-18 | 29.33 | $9.74 | 182700 |
| 2023-09-15 | 30.19 | $9.76 | 151835 |
| 2023-09-14 | 30.61 | $9.77 | 201900 |
| 2023-09-13 | 32.80 | $9.82 | 73900 |
| 2023-09-12 | 33.25 | $9.83 | 171022 |
| 2023-09-11 | 34.60 | $9.86 | 69600 |
| 2023-09-08 | 35.52 | $9.88 | 515400 |
| 2023-09-07 | 36.91 | $9.91 | 103948 |
| 2023-09-06 | 38.35 | $9.94 | 54100 |
| 2023-09-05 | 39.81 | $9.97 | 94700 |
| 2023-09-01 | 41.84 | $10.01 | 68018 |
| 2023-08-31 | 42.87 | $10.03 | 91507 |
| 2023-08-30 | 42.87 | $10.03 | 78845 |
| 2023-08-29 | 37.26 | $9.95 | 64803 |
| 2023-08-28 | 31.69 | $9.88 | 90900 |
| 2023-08-25 | 32.47 | $9.90 | 68630 |
| 2023-08-24 | 34.50 | $9.95 | 72721 |
| 2023-08-23 | 36.21 | $9.99 | 61400 |
| 2023-08-22 | 30.46 | $9.92 | 122700 |
| 2023-08-21 | 31.62 | $9.95 | 102036 |
| 2023-08-18 | 32.01 | $9.96 | 120714 |
| 2023-08-17 | 33.98 | $10.01 | 97800 |
| 2023-08-16 | 35.65 | $10.05 | 122141 |
| 2023-08-15 | 38.33 | $10.11 | 90512 |
| 2023-08-14 | 39.27 | $10.13 | 94423 |
| 2023-08-11 | 41.69 | $10.18 | 79800 |
| 2023-08-10 | 40.99 | $10.17 | 79647 |
| 2023-08-09 | 39.64 | $10.15 | 71500 |
| 2023-08-08 | 39.64 | $10.15 | 92700 |
| 2023-08-07 | 37.70 | $10.12 | 72923 |
| 2023-08-04 | 39.72 | $10.17 | 123244 |
| 2023-08-03 | 39.10 | $10.16 | 163300 |
| 2023-08-02 | 48.02 | $10.35 | 171202 |
| 2023-08-01 | 53.51 | $10.44 | 175407 |
| 2023-07-31 | 54.17 | $10.45 | 125500 |
| 2023-07-28 | 54.17 | $10.45 | 101100 |
| 2023-07-27 | 52.05 | $10.41 | 128000 |
| 2023-07-26 | 60.70 | $10.54 | 59214 |
| 2023-07-25 | 58.16 | $10.49 | 50945 |
| 2023-07-24 | 60.39 | $10.52 | 127431 |
| 2023-07-21 | 58.37 | $10.48 | 74700 |
| 2023-07-20 | 56.80 | $10.45 | 82300 |
| 2023-07-19 | 58.91 | $10.48 | 68210 |
| 2023-07-18 | 56.34 | $10.43 | 50400 |
| 2023-07-17 | 54.17 | $10.39 | 131244 |
| 2023-07-14 | 53.62 | $10.38 | 156300 |
| 2023-07-13 | 55.51 | $10.41 | 90100 |
| 2023-07-12 | 56.14 | $10.42 | 95300 |
| 2023-07-11 | 53.12 | $10.36 | 61115 |
| 2023-07-10 | 51.53 | $10.33 | 109306 |
| 2023-07-07 | 49.92 | $10.30 | 116600 |
| 2023-07-06 | 49.92 | $10.30 | 73700 |
| 2023-07-05 | 55.47 | $10.40 | 59433 |
| 2023-07-03 | 59.21 | $10.46 | 88300 |
| 2023-06-30 | 56.91 | $10.41 | 170700 |
| 2023-06-29 | 54.46 | $10.36 | 98200 |
| 2023-06-28 | 59.60 | $10.44 | 86400 |
| 2023-06-27 | 55.07 | $10.35 | 128800 |
| 2023-06-26 | 53.42 | $10.32 | 76200 |
| 2023-06-23 | 52.87 | $10.31 | 148800 |
| 2023-06-22 | 51.23 | $10.28 | 78218 |
| 2023-06-21 | 52.38 | $10.30 | 53113 |
| 2023-06-20 | 50.80 | $10.27 | 72200 |
| 2023-06-16 | 49.20 | $10.24 | 68100 |
| 2023-06-15 | 50.77 | $10.27 | 70100 |
| 2023-06-14 | 47.59 | $10.21 | 105300 |
| 2023-06-13 | 51.26 | $10.28 | 87536 |
| 2023-06-12 | 50.22 | $10.26 | 90400 |
| 2023-06-09 | 51.80 | $10.29 | 91228 |
| 2023-06-08 | 48.74 | $10.23 | 73919 |
| 2023-06-07 | 46.03 | $10.18 | 162000 |
| 2023-06-06 | 46.03 | $10.18 | 159713 |
| 2023-06-05 | 44.44 | $10.15 | 70444 |
| 2023-06-02 | 39.96 | $10.07 | 107846 |
| 2023-06-01 | 42.83 | $10.14 | 92835 |
| 2023-05-31 | 41.11 | $10.11 | 62733 |
| 2023-05-30 | 36.89 | $10.04 | 72800 |
| 2023-05-26 | 34.33 | $10.00 | 61249 |
| 2023-05-25 | 34.67 | $10.01 | 61908 |
| 2023-05-24 | 31.51 | $9.96 | 68115 |
| 2023-05-23 | 34.70 | $10.06 | 124600 |
| 2023-05-22 | 35.38 | $10.08 | 75700 |
| 2023-05-19 | 36.74 | $10.12 | 139400 |
| 2023-05-18 | 39.65 | $10.20 | 100500 |
| 2023-05-17 | 43.77 | $10.30 | 131212 |
| 2023-05-16 | 42.64 | $10.28 | 128916 |
| 2023-05-15 | 41.52 | $10.26 | 107438 |
| 2023-05-12 | 41.52 | $10.26 | 91000 |
| 2023-05-11 | 44.66 | $10.34 | 77800 |
| 2023-05-10 | 45.07 | $10.35 | 157100 |
| 2023-05-09 | 43.11 | $10.31 | 113400 |
| 2023-05-08 | 43.11 | $10.31 | 143229 |
| 2023-05-05 | 48.15 | $10.44 | 136500 |
| 2023-05-04 | 43.83 | $10.35 | 81800 |
| 2023-05-03 | 43.83 | $10.35 | 45101 |
| 2023-05-02 | 44.57 | $10.37 | 66028 |
| 2023-05-01 | 43.66 | $10.35 | 93500 |
| 2023-04-28 | 50.33 | $10.52 | 54400 |
| 2023-04-27 | 47.65 | $10.46 | 76500 |
| 2023-04-26 | 47.65 | $10.46 | 89918 |
| 2023-04-25 | 43.52 | $10.37 | 65000 |
| 2023-04-24 | 44.26 | $10.39 | 56700 |
| 2023-04-21 | 43.35 | $10.37 | 66500 |
| 2023-04-20 | 44.74 | $10.41 | 80700 |
| 2023-04-19 | 42.55 | $10.36 | 66330 |
| 2023-04-18 | 46.77 | $10.48 | 71800 |
| 2023-04-17 | 52.08 | $10.61 | 107343 |
| 2023-04-14 | 53.41 | $10.64 | 79000 |
| 2023-04-13 | 53.85 | $10.65 | 121600 |
| 2023-04-12 | 55.13 | $10.68 | 73700 |
| 2023-04-11 | 53.73 | $10.64 | 71200 |
| 2023-04-10 | 51.59 | $10.58 | 57301 |
| 2023-04-06 | 54.38 | $10.65 | 148223 |
| 2023-04-05 | 52.64 | $10.60 | 122602 |
| 2023-04-04 | 49.73 | $10.52 | 131048 |
| 2023-04-03 | 54.51 | $10.64 | 70900 |
| 2023-03-31 | 58.52 | $10.73 | 85147 |
| 2023-03-30 | 52.64 | $10.57 | 71816 |
| 2023-03-29 | 46.82 | $10.44 | 49900 |
| 2023-03-28 | 48.11 | $10.47 | 100148 |
| 2023-03-27 | 44.20 | $10.39 | 113109 |
| 2023-03-24 | 43.19 | $10.37 | 101000 |
| 2023-03-23 | 43.56 | $10.38 | 68900 |
| 2023-03-22 | 45.06 | $10.42 | 63700 |
| 2023-03-21 | 43.21 | $10.38 | 59433 |
| 2023-03-20 | 45.39 | $10.44 | 67344 |
| 2023-03-17 | 46.89 | $10.48 | 56319 |
| 2023-03-16 | 46.47 | $10.47 | 111638 |
| 2023-03-15 | 45.65 | $10.45 | 47341 |
| 2023-03-14 | 44.85 | $10.43 | 133700 |
| 2023-03-13 | 49.33 | $10.56 | 112523 |
| 2023-03-10 | 45.77 | $10.47 | 93245 |
| 2023-03-09 | 44.53 | $10.44 | 185533 |
| 2023-03-08 | 40.69 | $10.35 | 47200 |
| 2023-03-07 | 38.43 | $10.30 | 161541 |
| 2023-03-06 | 39.58 | $10.34 | 116727 |
| 2023-03-03 | 38.71 | $10.32 | 101321 |
| 2023-03-02 | 35.64 | $10.25 | 603744 |
| 2023-03-01 | 40.61 | $10.43 | 47711 |
| 2023-02-28 | 42.48 | $10.49 | 63244 |
| 2023-02-27 | 42.05 | $10.48 | 68334 |
| 2023-02-24 | 40.81 | $10.45 | 135411 |
| 2023-02-23 | 41.95 | $10.49 | 106000 |
| 2023-02-22 | 38.27 | $10.40 | 30400 |
| 2023-02-21 | 37.44 | $10.38 | 96144 |
| 2023-02-17 | 40.29 | $10.49 | 57723 |
| 2023-02-16 | 42.83 | $10.58 | 52645 |
| 2023-02-15 | 49.02 | $10.77 | 62300 |
| 2023-02-14 | 51.63 | $10.84 | 99900 |
| 2023-02-13 | 57.45 | $10.98 | 101947 |
| 2023-02-10 | 54.68 | $10.90 | 70000 |
| 2023-02-09 | 56.88 | $10.95 | 53926 |
| 2023-02-08 | 61.59 | $11.05 | 55300 |
| 2023-02-07 | 59.35 | $10.98 | 99100 |
| 2023-02-06 | 56.97 | $10.91 | 125349 |
| 2023-02-03 | 60.84 | $10.99 | 128700 |
| 2023-02-02 | 64.48 | $11.06 | 184000 |
| 2023-02-01 | 64.48 | $11.06 | 288843 |
| 2023-01-31 | 62.45 | $10.99 | 107441 |
| 2023-01-30 | 61.56 | $10.96 | 77633 |
| 2023-01-27 | 60.97 | $10.94 | 121706 |
| 2023-01-26 | 60.69 | $10.93 | 150500 |
| 2023-01-25 | 59.27 | $10.88 | 172100 |
| 2023-01-24 | 64.58 | $11.00 | 54322 |
| 2023-01-23 | 68.98 | $11.09 | 84900 |
| 2023-01-20 | 68.98 | $11.09 | 138424 |
| 2023-01-19 | 67.65 | $11.03 | 188501 |
| 2023-01-18 | 65.55 | $10.94 | 203621 |
| 2023-01-17 | 62.47 | $10.82 | 119300 |
| 2023-01-13 | 61.65 | $10.79 | 88423 |
| 2023-01-12 | 64.31 | $10.85 | 110726 |
| 2023-01-11 | 60.54 | $10.71 | 84000 |
| 2023-01-10 | 58.77 | $10.65 | 84137 |
| 2023-01-09 | 62.31 | $10.73 | 91645 |
| 2023-01-06 | 59.09 | $10.62 | 113616 |
| 2023-01-05 | 56.52 | $10.54 | 71639 |
| 2023-01-04 | 56.95 | $10.55 | 83600 |
| 2023-01-03 | 53.64 | $10.45 | 104011 |
| 2022-12-30 | 49.19 | $10.33 | 425400 |
| 2022-12-29 | 54.58 | $10.46 | 253200 |
| 2022-12-28 | 47.91 | $10.30 | 328223 |
| 2022-12-27 | 46.98 | $10.28 | 402500 |
| 2022-12-23 | 48.62 | $10.32 | 162500 |
| 2022-12-22 | 49.86 | $10.35 | 187845 |
| 2022-12-21 | 51.53 | $10.39 | 355329 |
| 2022-12-20 | 51.94 | $10.40 | 529834 |
| 2022-12-19 | 52.34 | $10.41 | 341618 |
| 2022-12-16 | 53.51 | $10.44 | 301000 |
| 2022-12-15 | 56.71 | $10.52 | 338200 |
| 2022-12-14 | 61.05 | $10.62 | 219824 |
| 2022-12-13 | 59.89 | $10.58 | 191200 |
| 2022-12-12 | 58.71 | $10.54 | 276116 |
| 2022-12-09 | 56.91 | $10.48 | 141725 |
| 2022-12-08 | 59.80 | $10.55 | 174500 |
| 2022-12-07 | 61.93 | $10.60 | 247500 |
| 2022-12-06 | 62.78 | $10.62 | 127000 |
| 2022-12-05 | 62.04 | $10.59 | 218600 |
| 2022-12-02 | 62.43 | $10.60 | 163800 |
| 2022-12-01 | 65.60 | $10.68 | 195300 |
| 2022-11-30 | 69.82 | $10.78 | 158800 |
| 2022-11-29 | 65.86 | $10.59 | 325513 |
| 2022-11-28 | 65.41 | $10.57 | 192036 |
| 2022-11-25 | 64.28 | $10.52 | 53800 |
| 2022-11-23 | 66.76 | $10.58 | 114200 |
| 2022-11-22 | 66.76 | $10.58 | 266900 |
| 2022-11-21 | 63.12 | $10.41 | 349200 |
| 2022-11-18 | 60.98 | $10.32 | 207541 |
| 2022-11-17 | 59.99 | $10.28 | 313300 |
| 2022-11-16 | 53.92 | $10.06 | 242219 |
| 2022-11-15 | 49.64 | $9.93 | 255100 |
| 2022-11-14 | 43.91 | $9.78 | 123900 |
| 2022-11-11 | 48.83 | $9.92 | 219016 |
| 2022-11-10 | 47.23 | $9.88 | 166500 |
| 2022-11-09 | 31.39 | $9.57 | 166700 |
| 2022-11-08 | 32.59 | $9.61 | 101520 |
| 2022-11-07 | 31.97 | $9.60 | 188700 |
| 2022-11-04 | 31.97 | $9.60 | 169300 |
| 2022-11-03 | 25.17 | $9.49 | 130200 |
| 2022-11-02 | 26.07 | $9.53 | 182204 |
| 2022-11-01 | 26.07 | $9.53 | 186200 |
| 2022-10-31 | 20.28 | $9.44 | 236600 |
| 2022-10-28 | 21.16 | $9.49 | 205029 |
| 2022-10-27 | 17.08 | $9.43 | 133000 |
| 2022-10-26 | 19.47 | $9.58 | 262800 |
| 2022-10-25 | 19.47 | $9.58 | 128632 |
| 2022-10-24 | 19.64 | $9.59 | 246700 |
| 2022-10-21 | 23.64 | $9.80 | 132800 |
| 2022-10-20 | 25.27 | $9.87 | 148300 |
| 2022-10-19 | 25.51 | $9.88 | 168529 |
| 2022-10-18 | 28.03 | $9.98 | 153400 |
| 2022-10-17 | 25.95 | $9.95 | 172915 |
| 2022-10-14 | 26.68 | $9.98 | 168700 |
| 2022-10-13 | 27.67 | $10.02 | 135123 |
| 2022-10-12 | 27.92 | $10.03 | 96621 |
| 2022-10-11 | 27.92 | $10.03 | 87216 |
| 2022-10-10 | 28.15 | $10.04 | 90600 |
| 2022-10-07 | 29.04 | $10.08 | 103637 |
| 2022-10-06 | 28.50 | $10.07 | 211012 |
| 2022-10-05 | 26.92 | $10.04 | 185100 |
| 2022-10-04 | 28.31 | $10.11 | 256739 |
| 2022-10-03 | 27.80 | $10.10 | 99145 |
| 2022-09-30 | 22.61 | $10.00 | 159700 |
| 2022-09-29 | 22.77 | $10.01 | 104615 |
| 2022-09-28 | 24.88 | $10.14 | 131417 |
| 2022-09-27 | 18.83 | $10.03 | 169617 |
| 2022-09-26 | 17.68 | $10.01 | 94600 |
| 2022-09-23 | 19.09 | $10.12 | 150121 |
| 2022-09-22 | 21.29 | $10.27 | 128600 |
| 2022-09-21 | 22.09 | $10.32 | 96704 |
| 2022-09-20 | 22.09 | $10.32 | 168800 |
| 2022-09-19 | 23.88 | $10.43 | 125400 |
| 2022-09-16 | 25.11 | $10.50 | 129800 |
| 2022-09-15 | 25.84 | $10.54 | 219200 |
| 2022-09-14 | 28.57 | $10.68 | 91400 |
| 2022-09-13 | 30.32 | $10.76 | 94100 |
| 2022-09-12 | 31.46 | $10.81 | 179829 |
| 2022-09-09 | 33.11 | $10.88 | 181500 |
| 2022-09-08 | 35.12 | $10.96 | 184946 |
| 2022-09-07 | 35.63 | $10.98 | 145340 |
| 2022-09-06 | 34.26 | $10.95 | 162434 |
| 2022-09-02 | 32.91 | $10.92 | 122200 |
| 2022-09-01 | 33.12 | $10.93 | 216700 |
| 2022-08-31 | 37.05 | $11.10 | 146249 |
| 2022-08-30 | 38.58 | $11.16 | 129637 |
| 2022-08-29 | 43.11 | $11.32 | 272711 |
| 2022-08-26 | 43.71 | $11.34 | 60631 |
| 2022-08-25 | 43.71 | $11.34 | 50417 |
| 2022-08-24 | 43.35 | $11.33 | 86842 |
| 2022-08-23 | 44.16 | $11.36 | 86800 |
| 2022-08-22 | 42.81 | $11.32 | 85500 |
| 2022-08-19 | 46.55 | $11.46 | 48238 |
| 2022-08-18 | 52.10 | $11.64 | 106400 |
| 2022-08-17 | 51.18 | $11.61 | 167800 |
| 2022-08-16 | 52.79 | $11.66 | 167000 |
| 2022-08-15 | 59.95 | $11.86 | 149900 |
| 2022-08-12 | 61.53 | $11.90 | 140020 |
| 2022-08-11 | 63.53 | $11.95 | 137600 |
| 2022-08-10 | 61.89 | $11.88 | 91800 |
| 2022-08-09 | 58.31 | $11.74 | 203330 |
| 2022-08-08 | 60.63 | $11.80 | 73600 |
| 2022-08-05 | 59.61 | $11.76 | 68800 |
| 2022-08-04 | 66.08 | $11.92 | 226300 |
| 2022-08-03 | 64.72 | $11.86 | 94130 |
| 2022-08-02 | 63.80 | $11.82 | 78600 |
| 2022-08-01 | 63.80 | $11.82 | 194800 |
| 2022-07-29 | 62.70 | $11.77 | 115037 |
| 2022-07-28 | 62.48 | $11.76 | 292128 |
| 2022-07-27 | 57.30 | $11.54 | 130500 |
| 2022-07-26 | 53.41 | $11.40 | 61718 |
| 2022-07-25 | 50.98 | $11.32 | 95911 |
| 2022-07-22 | 52.28 | $11.36 | 131429 |
| 2022-07-21 | 50.49 | $11.30 | 91100 |
| 2022-07-20 | 52.35 | $11.36 | 60800 |
| 2022-07-19 | 50.32 | $11.29 | 87600 |
| 2022-07-18 | 49.74 | $11.27 | 82300 |
| 2022-07-15 | 50.30 | $11.29 | 141600 |
| 2022-07-14 | 51.12 | $11.32 | 60500 |
| 2022-07-13 | 55.40 | $11.47 | 80400 |
| 2022-07-12 | 57.86 | $11.55 | 58531 |
| 2022-07-11 | 58.17 | $11.56 | 108603 |
| 2022-07-08 | 55.95 | $11.46 | 127900 |
| 2022-07-07 | 52.09 | $11.30 | 131800 |
| 2022-07-06 | 52.09 | $11.30 | 78800 |
| 2022-07-05 | 52.09 | $11.30 | 152041 |
| 2022-07-01 | 48.20 | $11.14 | 154600 |
| 2022-06-30 | 45.85 | $11.05 | 166300 |
| 2022-06-29 | 46.07 | $11.06 | 191300 |
| 2022-06-28 | 41.23 | $10.88 | 201029 |
| 2022-06-27 | 39.52 | $10.82 | 165426 |
| 2022-06-24 | 40.26 | $10.86 | 144200 |
| 2022-06-23 | 37.46 | $10.76 | 132900 |
| 2022-06-22 | 35.45 | $10.69 | 174000 |
| 2022-06-21 | 32.19 | $10.58 | 78834 |
| 2022-06-17 | 32.19 | $10.58 | 154228 |
| 2022-06-16 | 31.91 | $10.57 | 191429 |
| 2022-06-15 | 34.94 | $10.79 | 139800 |
| 2022-06-14 | 35.68 | $10.84 | 220007 |
| 2022-06-13 | 39.45 | $11.08 | 142501 |
| 2022-06-10 | 46.00 | $11.42 | 121700 |
| 2022-06-09 | 50.20 | $11.60 | 85500 |
| 2022-06-08 | 55.54 | $11.80 | 90300 |
| 2022-06-07 | 55.54 | $11.80 | 51500 |
| 2022-06-06 | 54.44 | $11.75 | 103300 |
| 2022-06-03 | 54.01 | $11.73 | 96903 |
| 2022-06-02 | 57.35 | $11.86 | 93504 |
| 2022-06-01 | 55.96 | $11.79 | 111930 |
| 2022-05-31 | 54.96 | $11.74 | 237804 |
| 2022-05-27 | 55.44 | $11.76 | 158600 |
| 2022-05-26 | 49.85 | $11.49 | 345800 |
| 2022-05-25 | 42.77 | $11.21 | 284625 |
| 2022-05-24 | 32.80 | $10.90 | 196100 |
| 2022-05-23 | 27.37 | $10.76 | 116100 |
| 2022-05-20 | 24.90 | $10.70 | 121500 |
| 2022-05-19 | 22.82 | $10.65 | 110731 |
| 2022-05-18 | 22.00 | $10.63 | 197400 |
| 2022-05-17 | 26.24 | $10.95 | 126736 |
| 2022-05-16 | 26.24 | $10.95 | 234431 |
| 2022-05-13 | 27.75 | $11.05 | 99225 |
| 2022-05-12 | 32.75 | $11.33 | 114134 |
| 2022-05-11 | 30.19 | $11.27 | 106000 |
| 2022-05-10 | 30.75 | $11.30 | 98900 |
| 2022-05-09 | 32.45 | $11.39 | 68100 |
| 2022-05-06 | 34.47 | $11.49 | 127349 |
| 2022-05-05 | 33.29 | $11.46 | 133449 |
| 2022-05-04 | 34.07 | $11.50 | 162100 |
| 2022-05-03 | 28.07 | $11.35 | 170105 |
| 2022-05-02 | 26.38 | $11.31 | 88313 |
| 2022-04-29 | 27.14 | $11.36 | 124044 |
| 2022-04-28 | 28.38 | $11.44 | 148400 |
| 2022-04-27 | 23.38 | $11.32 | 159200 |
| 2022-04-26 | 24.60 | $11.41 | 166100 |
| 2022-04-25 | 25.45 | $11.47 | 230600 |
| 2022-04-22 | 26.30 | $11.53 | 198100 |
| 2022-04-21 | 27.32 | $11.60 | 206933 |
| 2022-04-20 | 26.94 | $11.59 | 126844 |
| 2022-04-19 | 21.83 | $11.46 | 205900 |
| 2022-04-18 | 23.26 | $11.58 | 230528 |
| 2022-04-14 | 23.75 | $11.62 | 204209 |
| 2022-04-13 | 24.74 | $11.70 | 178533 |
| 2022-04-12 | 26.03 | $11.80 | 189854 |
| 2022-04-11 | 26.16 | $11.81 | 229420 |
| 2022-04-08 | 28.02 | $11.95 | 71000 |
| 2022-04-07 | 28.57 | $11.99 | 81300 |
| 2022-04-06 | 30.12 | $12.10 | 144900 |
| 2022-04-05 | 32.23 | $12.24 | 169000 |
| 2022-04-04 | 33.83 | $12.34 | 168100 |
| 2022-04-01 | 31.23 | $12.26 | 281900 |
| 2022-03-31 | 32.13 | $12.32 | 197710 |
| 2022-03-30 | 27.84 | $12.19 | 245103 |
| 2022-03-29 | 27.17 | $12.17 | 298837 |
| 2022-03-28 | 25.18 | $12.11 | 209443 |
| 2022-03-25 | 26.43 | $12.22 | 246355 |
| 2022-03-24 | 28.13 | $12.36 | 164800 |
| 2022-03-23 | 28.89 | $12.42 | 89425 |
| 2022-03-22 | 27.03 | $12.36 | 126900 |
| 2022-03-21 | 27.25 | $12.38 | 189442 |
| 2022-03-18 | 28.74 | $12.51 | 95600 |
| 2022-03-17 | 28.74 | $12.51 | 422900 |
| 2022-03-16 | 24.75 | $12.37 | 199103 |
| 2022-03-15 | 24.18 | $12.35 | 221900 |
| 2022-03-14 | 25.28 | $12.47 | 218013 |
| 2022-03-11 | 28.23 | $12.76 | 88800 |
| 2022-03-10 | 28.89 | $12.82 | 180327 |
| 2022-03-09 | 29.89 | $12.91 | 179035 |
| 2022-03-08 | 31.15 | $13.02 | 242300 |
| 2022-03-07 | 33.31 | $13.20 | 184200 |
| 2022-03-04 | 37.44 | $13.50 | 113900 |
| 2022-03-03 | 38.81 | $13.59 | 160536 |
| 2022-03-02 | 39.89 | $13.66 | 240738 |
| 2022-03-01 | 43.86 | $13.90 | 90000 |
| 2022-02-28 | 40.83 | $13.77 | 90200 |
| 2022-02-25 | 39.15 | $13.70 | 122311 |
| 2022-02-24 | 37.96 | $13.65 | 71726 |
| 2022-02-23 | 37.96 | $13.65 | 76900 |
| 2022-02-22 | 38.64 | $13.70 | 99100 |
| 2022-02-18 | 41.34 | $13.89 | 101642 |
| 2022-02-17 | 41.13 | $13.88 | 84600 |
| 2022-02-16 | 39.31 | $13.79 | 196943 |
| 2022-02-15 | 37.48 | $13.70 | 258422 |
| 2022-02-14 | 39.10 | $13.83 | 143900 |
| 2022-02-11 | 42.45 | $14.08 | 191500 |
| 2022-02-10 | 49.37 | $14.51 | 106535 |
| 2022-02-09 | 50.09 | $14.55 | 79200 |
| 2022-02-08 | 45.56 | $14.31 | 101600 |
| 2022-02-07 | 47.61 | $14.43 | 160500 |
| 2022-02-04 | 41.10 | $14.12 | 174038 |
| 2022-02-03 | 44.12 | $14.30 | 147900 |
| 2022-02-02 | 47.64 | $14.49 | 167800 |
| 2022-02-01 | 44.07 | $14.33 | 205840 |
| 2022-01-31 | 34.54 | $13.97 | 156622 |
| 2022-01-28 | 28.77 | $13.79 | 75104 |
| 2022-01-27 | 28.77 | $13.79 | 115100 |
| 2022-01-26 | 29.83 | $13.87 | 183434 |
| 2022-01-25 | 31.61 | $14.00 | 145900 |
| 2022-01-24 | 25.76 | $13.82 | 276400 |
| 2022-01-21 | 26.73 | $13.90 | 228000 |
| 2022-01-20 | 27.71 | $13.98 | 180900 |
| 2022-01-19 | 30.38 | $14.18 | 213422 |
| 2022-01-18 | 34.29 | $14.43 | 174000 |
| 2022-01-14 | 42.91 | $14.84 | 116124 |
| 2022-01-13 | 42.91 | $14.84 | 90831 |
| 2022-01-12 | 46.24 | $14.97 | 79000 |
| 2022-01-11 | 43.01 | $14.87 | 61700 |
| 2022-01-10 | 44.27 | $14.92 | 82724 |
| 2022-01-07 | 45.54 | $14.97 | 121512 |
| 2022-01-06 | 40.34 | $14.81 | 118700 |
| 2022-01-05 | 41.04 | $14.84 | 144454 |
| 2022-01-04 | 43.42 | $14.94 | 151300 |
| 2022-01-03 | 45.16 | $15.01 | 132000 |
| 2021-12-31 | 48.60 | $15.14 | 60400 |
| 2021-12-30 | 46.52 | $15.07 | 73413 |
| 2021-12-29 | 44.05 | $14.99 | 180437 |
| 2021-12-28 | 53.40 | $15.31 | 77200 |
| 2021-12-27 | 53.73 | $15.32 | 57605 |
| 2021-12-23 | 53.45 | $15.31 | 78534 |
| 2021-12-22 | 53.76 | $15.32 | 95902 |
| 2021-12-21 | 49.61 | $15.17 | 119818 |
| 2021-12-20 | 49.32 | $15.16 | 114145 |
| 2021-12-17 | 54.34 | $15.33 | 55400 |
| 2021-12-16 | 55.29 | $15.36 | 84800 |
| 2021-12-15 | 55.90 | $15.38 | 136534 |
| 2021-12-14 | 54.95 | $15.34 | 81028 |
| 2021-12-13 | 49.51 | $15.13 | 189600 |
| 2021-12-10 | 46.90 | $15.04 | 94203 |
| 2021-12-09 | 45.72 | $15.00 | 67822 |
| 2021-12-08 | 44.84 | $14.97 | 106503 |
| 2021-12-07 | 40.92 | $14.84 | 128500 |
| 2021-12-06 | 33.67 | $14.63 | 237000 |
| 2021-12-03 | 35.23 | $14.71 | 251744 |
| 2021-12-02 | 36.44 | $14.77 | 202846 |
| 2021-12-01 | 39.66 | $14.92 | 162213 |
| 2021-11-30 | 42.02 | $15.02 | 173705 |
| 2021-11-29 | 37.81 | $14.90 | 100900 |
| 2021-11-26 | 36.34 | $14.86 | 130200 |
| 2021-11-24 | 39.67 | $15.01 | 146700 |
| 2021-11-23 | 41.60 | $15.09 | 126000 |
| 2021-11-22 | 43.35 | $15.16 | 43229 |
| 2021-11-19 | 44.11 | $15.19 | 54500 |
| 2021-11-18 | 44.85 | $15.22 | 66500 |
| 2021-11-17 | 49.91 | $15.41 | 38215 |
| 2021-11-16 | 53.22 | $15.52 | 52900 |
| 2021-11-15 | 54.78 | $15.57 | 58200 |
| 2021-11-12 | 52.39 | $15.48 | 46029 |
| 2021-11-11 | 52.98 | $15.50 | 70600 |
| 2021-11-10 | 47.64 | $15.31 | 83936 |
| 2021-11-09 | 57.04 | $15.60 | 169737 |
| 2021-11-08 | 58.94 | $15.65 | 78100 |
| 2021-11-05 | 54.30 | $15.49 | 75423 |
| 2021-11-04 | 45.53 | $15.25 | 72800 |
| 2021-11-03 | 45.11 | $15.24 | 75100 |
| 2021-11-02 | 43.04 | $15.19 | 59300 |
| 2021-11-01 | 37.18 | $15.06 | 122145 |
| 2021-10-29 | 33.16 | $14.98 | 119900 |
| 2021-10-28 | 29.41 | $14.91 | 148205 |
| 2021-10-27 | 30.10 | $14.94 | 99743 |
| 2021-10-26 | 33.58 | $15.08 | 109200 |
| 2021-10-25 | 34.12 | $15.10 | 58526 |
| 2021-10-22 | 37.22 | $15.21 | 33800 |
| 2021-10-21 | 39.06 | $15.27 | 30442 |
| 2021-10-20 | 40.65 | $15.32 | 55346 |
| 2021-10-19 | 40.19 | $15.31 | 32600 |
| 2021-10-18 | 43.41 | $15.41 | 42438 |
| 2021-10-15 | 45.48 | $15.47 | 34500 |
| 2021-10-14 | 45.07 | $15.46 | 92500 |
| 2021-10-13 | 47.12 | $15.52 | 42134 |
| 2021-10-12 | 41.19 | $15.38 | 27829 |
| 2021-10-11 | 41.19 | $15.38 | 22200 |
| 2021-10-08 | 42.42 | $15.42 | 30411 |
| 2021-10-07 | 40.31 | $15.37 | 42639 |
| 2021-10-06 | 40.59 | $15.38 | 52333 |
| 2021-10-05 | 39.79 | $15.36 | 63000 |
| 2021-10-04 | 41.38 | $15.42 | 116600 |
| 2021-10-01 | 35.22 | $15.27 | 56000 |
| 2021-09-30 | 29.09 | $15.14 | 71446 |
| 2021-09-29 | 31.72 | $15.26 | 57000 |
| 2021-09-28 | 29.18 | $15.21 | 156538 |
| 2021-09-27 | 36.06 | $15.48 | 78300 |
| 2021-09-24 | 41.57 | $15.64 | 32400 |
| 2021-09-23 | 45.27 | $15.73 | 32020 |
| 2021-09-22 | 46.58 | $15.76 | 31540 |
| 2021-09-21 | 46.09 | $15.75 | 45710 |
| 2021-09-20 | 42.55 | $15.68 | 72732 |
| 2021-09-17 | 47.17 | $15.79 | 63115 |
| 2021-09-16 | 42.88 | $15.71 | 55200 |
| 2021-09-15 | 43.30 | $15.72 | 47935 |
| 2021-09-14 | 42.23 | $15.70 | 57214 |
| 2021-09-13 | 48.29 | $15.84 | 46934 |
| 2021-09-10 | 54.07 | $15.95 | 46807 |
| 2021-09-09 | 54.07 | $15.95 | 34600 |
| 2021-09-08 | 53.61 | $15.94 | 73300 |
| 2021-09-07 | 56.27 | $15.99 | 27543 |
| 2021-09-03 | 57.90 | $16.02 | 26600 |
| 2021-09-02 | 63.76 | $16.12 | 64000 |
| 2021-09-01 | 65.01 | $16.14 | 50900 |
| 2021-08-31 | 63.65 | $16.10 | 58109 |
| 2021-08-30 | 62.27 | $16.06 | 53400 |
| 2021-08-27 | 61.21 | $16.03 | 51300 |
| 2021-08-26 | 61.76 | $16.04 | 44700 |
| 2021-08-25 | 61.10 | $16.02 | 44117 |
| 2021-08-24 | 61.10 | $16.02 | 50300 |
| 2021-08-23 | 56.72 | $15.89 | 46616 |
| 2021-08-20 | 56.72 | $15.89 | 73200 |
| 2021-08-19 | 55.32 | $15.85 | 49200 |
| 2021-08-18 | 55.75 | $15.86 | 64900 |
| 2021-08-17 | 54.75 | $15.83 | 79028 |
| 2021-08-16 | 48.09 | $15.65 | 77400 |
| 2021-08-13 | 52.58 | $15.76 | 70700 |
| 2021-08-12 | 58.22 | $15.88 | 77210 |
| 2021-08-11 | 60.81 | $15.93 | 115815 |
| 2021-08-10 | 58.72 | $15.87 | 44330 |
| 2021-08-09 | 60.77 | $15.91 | 70900 |
| 2021-08-06 | 61.28 | $15.92 | 65900 |
| 2021-08-05 | 59.67 | $15.87 | 46400 |
| 2021-08-04 | 58.70 | $15.84 | 92589 |
| 2021-08-03 | 60.08 | $15.87 | 56848 |
| 2021-08-02 | 55.81 | $15.74 | 60400 |
| 2021-07-30 | 54.38 | $15.70 | 74400 |
| 2021-07-29 | 56.10 | $15.74 | 43600 |
| 2021-07-28 | 55.44 | $15.72 | 77300 |
| 2021-07-27 | 53.41 | $15.66 | 116018 |
| 2021-07-26 | 51.67 | $15.61 | 68700 |
| 2021-07-23 | 46.77 | $15.48 | 69800 |
| 2021-07-22 | 42.04 | $15.37 | 76300 |
| 2021-07-21 | 44.42 | $15.44 | 78400 |
| 2021-07-20 | 44.77 | $15.45 | 87510 |
| 2021-07-19 | 45.78 | $15.48 | 119148 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-33.33
2026-02-09
Close Price
$10.54
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.45
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-02-09 | -33.33 | $10.54 | — |
| 2026-02-06 | -33.33 | $10.54 | 139000 |
| 2026-02-05 | -23.81 | $10.56 | 141308 |
| 2026-02-04 | -28.57 | $10.55 | 156929 |
| 2026-02-03 | -21.74 | $10.56 | 204900 |
| 2026-02-02 | -32.00 | $10.53 | 161038 |
| 2026-01-30 | -12.00 | $10.58 | 61100 |
| 2026-01-29 | -36.00 | $10.52 | 63328 |
| 2026-01-28 | -32.26 | $10.51 | 92700 |
| 2026-01-27 | -40.63 | $10.48 | 55400 |
| 2026-01-26 | -44.44 | $10.45 | 140500 |
| 2026-01-23 | -33.33 | $10.49 | 92100 |
| 2026-01-22 | -27.78 | $10.51 | 159006 |
| 2026-01-21 | -38.89 | $10.47 | 80900 |
| 2026-01-20 | -30.56 | $10.50 | 88000 |
| 2026-01-16 | -11.11 | $10.57 | 63000 |
| 2026-01-15 | -8.33 | $10.58 | 44625 |
| 2026-01-14 | -8.82 | $10.56 | 128400 |
| 2026-01-13 | 0.00 | $10.59 | 97000 |
| 2026-01-12 | -7.41 | $10.50 | 55300 |
| 2026-01-09 | -3.85 | $10.50 | 48700 |
| 2026-01-08 | -21.74 | $10.43 | 88213 |
| 2026-01-07 | -17.39 | $10.44 | 156233 |
| 2026-01-06 | -26.09 | $10.42 | 60500 |
| 2026-01-05 | -43.48 | $10.38 | 129625 |
| 2026-01-02 | -39.13 | $10.39 | 102200 |
| 2025-12-31 | -13.64 | $10.44 | 138200 |
| 2025-12-30 | -18.18 | $10.43 | 268042 |
| 2025-12-29 | -77.27 | $10.30 | 263400 |
| 2025-12-26 | -68.18 | $10.32 | 431541 |
| 2025-12-24 | -100.00 | $10.28 | 162500 |
| 2025-12-23 | -100.00 | $10.30 | 182400 |
| 2025-12-22 | -68.75 | $10.36 | 149800 |
| 2025-12-19 | -29.41 | $10.42 | 187000 |
| 2025-12-18 | -47.06 | $10.39 | 189500 |
| 2025-12-17 | -58.82 | $10.37 | 231336 |
| 2025-12-16 | -55.56 | $10.38 | 180400 |
| 2025-12-15 | -78.95 | $10.34 | 192400 |
| 2025-12-12 | -69.23 | $10.38 | 205100 |
| 2025-12-11 | -46.15 | $10.44 | 68500 |
| 2025-12-10 | -58.06 | $10.43 | 126233 |
| 2025-12-09 | -58.06 | $10.43 | 88500 |
| 2025-12-08 | -61.29 | $10.42 | 129200 |
| 2025-12-05 | -58.06 | $10.43 | 205810 |
| 2025-12-04 | -67.74 | $10.40 | 125900 |
| 2025-12-03 | -77.42 | $10.37 | 137300 |
| 2025-12-02 | -90.32 | $10.33 | 106600 |
| 2025-12-01 | -79.41 | $10.37 | 125131 |
| 2025-11-28 | -67.65 | $10.41 | 36042 |
| 2025-11-26 | -73.53 | $10.39 | 50400 |
| 2025-11-25 | -73.53 | $10.39 | 47944 |
| 2025-11-24 | -79.41 | $10.37 | 115135 |
| 2025-11-21 | -91.18 | $10.33 | 84246 |
| 2025-11-20 | -100.00 | $10.31 | 59342 |
| 2025-11-19 | -92.31 | $10.40 | 60000 |
| 2025-11-18 | -95.24 | $10.44 | 75200 |
| 2025-11-17 | -100.00 | $10.44 | 70204 |
| 2025-11-14 | -90.00 | $10.46 | 63337 |
| 2025-11-13 | -50.00 | $10.54 | 82400 |
| 2025-11-12 | -30.00 | $10.58 | 63147 |
| 2025-11-11 | -30.00 | $10.58 | 75100 |
| 2025-11-10 | -50.00 | $10.54 | 39100 |
| 2025-11-07 | -35.00 | $10.57 | 81500 |
| 2025-11-06 | -47.83 | $10.53 | 63100 |
| 2025-11-05 | -14.81 | $10.60 | 81817 |
| 2025-11-04 | -33.33 | $10.55 | 173616 |
| 2025-11-03 | -30.00 | $10.55 | 149000 |
| 2025-10-31 | -6.25 | $10.60 | 72700 |
| 2025-10-30 | -18.75 | $10.56 | 110732 |
| 2025-10-29 | -25.00 | $10.54 | 135843 |
| 2025-10-28 | -3.33 | $10.59 | 172709 |
| 2025-10-27 | -10.34 | $10.56 | 157900 |
| 2025-10-24 | -14.81 | $10.53 | 102000 |
| 2025-10-23 | -14.81 | $10.53 | 94830 |
| 2025-10-22 | -18.52 | $10.52 | 68700 |
| 2025-10-21 | -22.22 | $10.51 | 49913 |
| 2025-10-20 | -18.52 | $10.52 | 121800 |
| 2025-10-17 | -48.15 | $10.44 | 86900 |
| 2025-10-16 | -18.52 | $10.52 | 63400 |
| 2025-10-15 | -25.93 | $10.50 | 52232 |
| 2025-10-14 | 0.00 | $10.57 | 95800 |
| 2025-10-13 | -16.67 | $10.50 | 66300 |
| 2025-10-10 | -5.56 | $10.47 | 119532 |
| 2025-10-09 | -33.33 | $10.42 | 120223 |
| 2025-10-08 | -22.22 | $10.44 | 118000 |
| 2025-10-07 | -52.00 | $10.35 | 104400 |
| 2025-10-06 | -39.29 | $10.37 | 108200 |
| 2025-10-03 | -43.59 | $10.31 | 138600 |
| 2025-10-02 | -16.33 | $10.40 | 272736 |
| 2025-10-01 | -3.64 | $10.46 | 74700 |
| 2025-09-30 | -5.17 | $10.45 | 69700 |
| 2025-09-29 | -18.33 | $10.37 | 85500 |
| 2025-09-26 | -21.88 | $10.34 | 62700 |
| 2025-09-25 | -15.38 | $10.38 | 69730 |
| 2025-09-24 | -14.93 | $10.38 | 58400 |
| 2025-09-23 | -7.35 | $10.43 | 35500 |
| 2025-09-22 | -11.76 | $10.40 | 138134 |
| 2025-09-19 | -10.29 | $10.41 | 74700 |
| 2025-09-18 | -13.89 | $10.38 | 389400 |
| 2025-09-17 | -5.56 | $10.44 | 222700 |
| 2025-09-16 | -5.63 | $10.43 | 109800 |
| 2025-09-15 | -4.41 | $10.41 | 76800 |
| 2025-09-12 | 0.00 | $10.44 | 65407 |
| 2025-09-11 | -6.25 | $10.36 | 101500 |
| 2025-09-10 | -3.45 | $10.32 | 158800 |
| 2025-09-09 | -6.00 | $10.23 | 186233 |
| 2025-09-08 | 0.00 | $10.22 | 108205 |
| 2025-09-05 | -13.33 | $10.02 | 167300 |
| 2025-09-04 | -28.00 | $9.94 | 84136 |
| 2025-09-03 | -32.00 | $9.93 | 105610 |
| 2025-09-02 | -44.00 | $9.90 | 76040 |
| 2025-08-29 | -20.00 | $9.96 | 68100 |
| 2025-08-28 | -64.00 | $9.85 | 44500 |
| 2025-08-27 | -76.00 | $9.82 | 115300 |
| 2025-08-26 | -64.29 | $9.83 | 99500 |
| 2025-08-25 | -60.00 | $9.83 | 81000 |
| 2025-08-22 | -51.61 | $9.85 | 88603 |
| 2025-08-21 | -74.19 | $9.78 | 86642 |
| 2025-08-20 | -60.61 | $9.81 | 103300 |
| 2025-08-19 | -51.52 | $9.84 | 85937 |
| 2025-08-18 | -45.45 | $9.86 | 38200 |
| 2025-08-15 | -23.68 | $9.92 | 73619 |
| 2025-08-14 | -13.16 | $9.96 | 143100 |
| 2025-08-13 | -10.53 | $9.97 | 38925 |
| 2025-08-12 | -8.33 | $9.96 | 99635 |
| 2025-08-11 | -16.67 | $9.93 | 96202 |
| 2025-08-08 | -23.68 | $9.92 | 48804 |
| 2025-08-07 | -13.16 | $9.96 | 198600 |
| 2025-08-06 | -13.16 | $9.96 | 64400 |
| 2025-08-05 | -10.53 | $9.97 | 79508 |
| 2025-08-04 | -23.68 | $9.92 | 65311 |
| 2025-08-01 | -33.33 | $9.91 | 104333 |
| 2025-07-31 | -59.57 | $9.82 | 106341 |
| 2025-07-30 | -72.92 | $9.76 | 70500 |
| 2025-07-29 | -77.08 | $9.74 | 70700 |
| 2025-07-28 | -83.33 | $9.71 | 63600 |
| 2025-07-25 | -79.17 | $9.73 | 65000 |
| 2025-07-24 | -77.08 | $9.74 | 130423 |
| 2025-07-23 | -81.25 | $9.72 | 164615 |
| 2025-07-22 | -79.17 | $9.73 | 92300 |
| 2025-07-21 | -93.75 | $9.66 | 208800 |
| 2025-07-18 | -100.00 | $9.69 | 87333 |
| 2025-07-17 | -96.97 | $9.79 | 52046 |
| 2025-07-16 | -90.32 | $9.83 | 70906 |
| 2025-07-15 | -68.97 | $9.91 | 39337 |
| 2025-07-14 | -55.17 | $9.95 | 189027 |
| 2025-07-11 | -51.72 | $9.96 | 31300 |
| 2025-07-10 | -48.28 | $9.97 | 109111 |
| 2025-07-09 | -51.72 | $9.96 | 74335 |
| 2025-07-08 | -51.72 | $9.96 | 44600 |
| 2025-07-07 | -51.72 | $9.96 | 99832 |
| 2025-07-03 | -17.24 | $10.06 | 33200 |
| 2025-07-02 | -6.90 | $10.09 | 78020 |
| 2025-07-01 | -16.00 | $10.03 | 102336 |
| 2025-06-30 | 0.00 | $10.04 | 206100 |
| 2025-06-27 | -70.00 | $9.88 | 105705 |
| 2025-06-26 | -60.00 | $9.90 | 128911 |
| 2025-06-25 | -95.00 | $9.83 | 102320 |
| 2025-06-24 | -70.00 | $9.88 | 165400 |
| 2025-06-23 | -95.00 | $9.83 | 224200 |
| 2025-06-20 | -66.67 | $9.88 | 65000 |
| 2025-06-18 | -57.14 | $9.90 | 49600 |
| 2025-06-17 | -62.50 | $9.90 | 67411 |
| 2025-06-16 | -56.00 | $9.92 | 86300 |
| 2025-06-13 | -78.79 | $9.88 | 114734 |
| 2025-06-12 | -51.52 | $9.97 | 124700 |
| 2025-06-11 | -69.44 | $9.92 | 116700 |
| 2025-06-10 | -78.95 | $9.89 | 102449 |
| 2025-06-09 | -87.18 | $9.86 | 72100 |
| 2025-06-06 | -94.87 | $9.83 | 88600 |
| 2025-06-05 | -79.49 | $9.89 | 170917 |
| 2025-06-04 | -82.05 | $9.88 | 159900 |
| 2025-06-03 | -76.92 | $9.90 | 130000 |
| 2025-06-02 | -61.54 | $9.96 | 113700 |
| 2025-05-30 | -48.72 | $10.01 | 123300 |
| 2025-05-29 | -66.67 | $9.94 | 85600 |
| 2025-05-28 | -79.49 | $9.89 | 166016 |
| 2025-05-27 | -58.97 | $9.97 | 60046 |
| 2025-05-23 | -84.62 | $9.87 | 110900 |
| 2025-05-22 | -76.92 | $9.90 | 80000 |
| 2025-05-21 | -97.37 | $9.83 | 170800 |
| 2025-05-20 | -40.91 | $10.02 | 89200 |
| 2025-05-19 | -27.27 | $10.05 | 97904 |
| 2025-05-16 | -20.00 | $10.08 | 91100 |
| 2025-05-15 | -13.33 | $10.12 | 145500 |
| 2025-05-14 | -18.33 | $10.09 | 102100 |
| 2025-05-13 | -6.67 | $10.16 | 63600 |
| 2025-05-12 | -1.67 | $10.19 | 57800 |
| 2025-05-09 | -3.45 | $10.16 | 78432 |
| 2025-05-08 | -5.00 | $10.13 | 65600 |
| 2025-05-07 | -5.17 | $10.11 | 88032 |
| 2025-05-06 | -31.65 | $10.10 | 51300 |
| 2025-05-05 | -47.31 | $10.05 | 88415 |
| 2025-05-02 | -45.92 | $10.09 | 120703 |
| 2025-05-01 | -45.45 | $10.10 | 123818 |
| 2025-04-30 | -48.48 | $10.07 | 106500 |
| 2025-04-29 | -60.00 | $9.96 | 202000 |
| 2025-04-28 | -61.00 | $9.95 | 126200 |
| 2025-04-25 | -57.00 | $9.99 | 117708 |
| 2025-04-24 | -62.00 | $9.94 | 121246 |
| 2025-04-23 | -76.00 | $9.80 | 160824 |
| 2025-04-22 | -86.21 | $9.72 | 138622 |
| 2025-04-21 | -96.00 | $9.61 | 269400 |
| 2025-04-17 | -77.60 | $9.84 | 74842 |
| 2025-04-16 | -76.80 | $9.85 | 255400 |
| 2025-04-15 | -72.80 | $9.90 | 68100 |
| 2025-04-14 | -76.80 | $9.85 | 218300 |
| 2025-04-11 | -81.60 | $9.79 | 151420 |
| 2025-04-10 | -93.60 | $9.64 | 253800 |
| 2025-04-09 | -72.00 | $9.91 | 195700 |
| 2025-04-08 | -95.54 | $9.74 | 408100 |
| 2025-04-07 | -100.00 | $10.23 | 171624 |
| 2025-04-04 | -69.57 | $10.49 | 296312 |
| 2025-04-03 | -65.22 | $10.51 | 66200 |
| 2025-04-02 | -71.74 | $10.48 | 110500 |
| 2025-04-01 | -60.87 | $10.53 | 113900 |
| 2025-03-31 | -91.49 | $10.39 | 96117 |
| 2025-03-28 | -82.98 | $10.43 | 86948 |
| 2025-03-27 | -93.62 | $10.38 | 52632 |
| 2025-03-26 | -82.98 | $10.43 | 89038 |
| 2025-03-25 | -59.57 | $10.54 | 72500 |
| 2025-03-24 | -29.79 | $10.68 | 195000 |
| 2025-03-21 | -55.32 | $10.56 | 85400 |
| 2025-03-20 | -70.21 | $10.49 | 137607 |
| 2025-03-19 | -95.74 | $10.37 | 78900 |
| 2025-03-18 | -89.13 | $10.41 | 93501 |
| 2025-03-17 | -89.13 | $10.41 | 65100 |
| 2025-03-14 | -93.75 | $10.39 | 89249 |
| 2025-03-13 | -79.17 | $10.46 | 121532 |
| 2025-03-12 | -82.14 | $10.61 | 41800 |
| 2025-03-11 | -75.00 | $10.63 | 76900 |
| 2025-03-10 | -80.65 | $10.62 | 63400 |
| 2025-03-07 | -77.42 | $10.63 | 65814 |
| 2025-03-06 | -38.71 | $10.75 | 99801 |
| 2025-03-05 | -32.26 | $10.77 | 110548 |
| 2025-03-04 | -51.61 | $10.71 | 98934 |
| 2025-03-03 | -22.58 | $10.80 | 62500 |
| 2025-02-28 | -16.13 | $10.82 | 79900 |
| 2025-02-27 | -38.71 | $10.75 | 69400 |
| 2025-02-26 | -29.03 | $10.78 | 80700 |
| 2025-02-25 | -32.26 | $10.77 | 95745 |
| 2025-02-24 | -54.84 | $10.70 | 80000 |
| 2025-02-21 | -38.71 | $10.75 | 62016 |
| 2025-02-20 | -40.00 | $10.73 | 61300 |
| 2025-02-19 | -25.71 | $10.78 | 93800 |
| 2025-02-18 | -31.43 | $10.76 | 66300 |
| 2025-02-14 | -11.43 | $10.83 | 67611 |
| 2025-02-13 | -36.59 | $10.72 | 51400 |
| 2025-02-12 | -31.82 | $10.73 | 105300 |
| 2025-02-11 | -15.38 | $10.79 | 42800 |
| 2025-02-10 | -15.38 | $10.79 | 59000 |
| 2025-02-07 | -4.08 | $10.82 | 51400 |
| 2025-02-06 | -2.04 | $10.83 | 107001 |
| 2025-02-05 | -6.12 | $10.81 | 76136 |
| 2025-02-04 | -11.11 | $10.75 | 92248 |
| 2025-02-03 | -6.98 | $10.75 | 73000 |
| 2025-01-31 | -5.26 | $10.71 | 58200 |
| 2025-01-30 | -2.94 | $10.68 | 78400 |
| 2025-01-29 | -14.71 | $10.64 | 84500 |
| 2025-01-28 | -8.82 | $10.66 | 87631 |
| 2025-01-27 | -14.71 | $10.64 | 78436 |
| 2025-01-24 | -5.88 | $10.67 | 47800 |
| 2025-01-23 | -19.35 | $10.60 | 125646 |
| 2025-01-22 | -3.23 | $10.65 | 79045 |
| 2025-01-21 | -3.23 | $10.65 | 50600 |
| 2025-01-17 | -28.13 | $10.58 | 88000 |
| 2025-01-16 | -47.37 | $10.55 | 71338 |
| 2025-01-15 | -71.43 | $10.49 | 59800 |
| 2025-01-14 | -89.23 | $10.42 | 73800 |
| 2025-01-13 | -95.89 | $10.40 | 100440 |
| 2025-01-10 | -94.44 | $10.42 | 35400 |
| 2025-01-08 | -79.17 | $10.53 | 97700 |
| 2025-01-07 | -72.22 | $10.58 | 101807 |
| 2025-01-06 | -77.03 | $10.55 | 141325 |
| 2025-01-03 | -66.22 | $10.63 | 35245 |
| 2025-01-02 | -74.32 | $10.57 | 79940 |
| 2024-12-31 | -82.43 | $10.51 | 340047 |
| 2024-12-30 | -94.59 | $10.42 | 322300 |
| 2024-12-27 | -100.00 | $10.38 | 153100 |
| 2024-12-26 | -95.83 | $10.43 | 299502 |
| 2024-12-24 | -94.44 | $10.44 | 137400 |
| 2024-12-23 | -97.22 | $10.42 | 228228 |
| 2024-12-20 | -98.46 | $10.48 | 160500 |
| 2024-12-19 | -98.44 | $10.49 | 257108 |
| 2024-12-18 | -100.00 | $10.60 | 191311 |
| 2024-12-17 | -97.96 | $10.64 | 301809 |
| 2024-12-16 | -90.24 | $10.75 | 150148 |
| 2024-12-13 | -78.05 | $10.80 | 211120 |
| 2024-12-12 | -36.59 | $10.97 | 144641 |
| 2024-12-11 | -19.51 | $11.04 | 104500 |
| 2024-12-10 | -29.27 | $11.00 | 132100 |
| 2024-12-09 | -29.27 | $11.00 | 82300 |
| 2024-12-06 | -9.76 | $11.08 | 131800 |
| 2024-12-05 | -14.63 | $11.06 | 148000 |
| 2024-12-04 | -8.51 | $11.08 | 107000 |
| 2024-12-03 | 0.00 | $11.09 | 126100 |
| 2024-12-02 | -6.82 | $11.06 | 152300 |
| 2024-11-29 | 0.00 | $11.08 | 47000 |
| 2024-11-27 | -3.03 | $10.97 | 158100 |
| 2024-11-26 | -27.27 | $10.89 | 136500 |
| 2024-11-25 | -42.42 | $10.84 | 219100 |
| 2024-11-22 | -72.73 | $10.74 | 125300 |
| 2024-11-21 | -78.79 | $10.72 | 120411 |
| 2024-11-20 | -69.70 | $10.75 | 193945 |
| 2024-11-19 | -78.26 | $10.75 | 112400 |
| 2024-11-18 | -80.77 | $10.75 | 138847 |
| 2024-11-15 | -78.13 | $10.79 | 90100 |
| 2024-11-14 | -56.25 | $10.93 | 80500 |
| 2024-11-13 | -64.06 | $10.88 | 98901 |
| 2024-11-12 | -76.56 | $10.80 | 82500 |
| 2024-11-11 | -59.38 | $10.91 | 96700 |
| 2024-11-08 | -67.19 | $10.86 | 111600 |
| 2024-11-07 | -81.25 | $10.77 | 163700 |
| 2024-11-06 | -95.31 | $10.68 | 205300 |
| 2024-11-05 | -84.75 | $10.79 | 88921 |
| 2024-11-04 | -83.05 | $10.80 | 99200 |
| 2024-11-01 | -91.53 | $10.75 | 151700 |
| 2024-10-31 | -76.27 | $10.84 | 117625 |
| 2024-10-30 | -90.00 | $10.76 | 219527 |
| 2024-10-29 | -100.00 | $10.72 | 146209 |
| 2024-10-28 | -85.71 | $10.82 | 113000 |
| 2024-10-25 | -76.19 | $10.88 | 79111 |
| 2024-10-24 | -88.89 | $10.80 | 130038 |
| 2024-10-23 | -95.65 | $10.92 | 121400 |
| 2024-10-22 | -96.55 | $11.08 | 87000 |
| 2024-10-21 | -73.08 | $11.17 | 55400 |
| 2024-10-18 | -50.00 | $11.23 | 60800 |
| 2024-10-17 | -61.54 | $11.20 | 50000 |
| 2024-10-16 | -65.38 | $11.19 | 138228 |
| 2024-10-15 | -80.77 | $11.15 | 112846 |
| 2024-10-14 | -65.38 | $11.19 | 113200 |
| 2024-10-11 | -80.77 | $11.15 | 101900 |
| 2024-10-10 | -74.19 | $11.18 | 131500 |
| 2024-10-09 | -70.97 | $11.19 | 170833 |
| 2024-10-08 | -90.32 | $11.13 | 90940 |
| 2024-10-07 | -89.29 | $11.16 | 86100 |
| 2024-10-04 | -85.71 | $11.17 | 121000 |
| 2024-10-03 | -64.29 | $11.23 | 145200 |
| 2024-10-02 | -35.71 | $11.31 | 180813 |
| 2024-10-01 | -16.13 | $11.36 | 250300 |
| 2024-09-30 | -46.88 | $11.26 | 83217 |
| 2024-09-27 | -46.88 | $11.26 | 62700 |
| 2024-09-26 | -36.36 | $11.29 | 100604 |
| 2024-09-25 | -30.00 | $11.29 | 62700 |
| 2024-09-24 | -32.50 | $11.28 | 57724 |
| 2024-09-23 | -35.00 | $11.27 | 75518 |
| 2024-09-20 | -17.50 | $11.34 | 20148 |
| 2024-09-19 | -17.50 | $11.34 | 72322 |
| 2024-09-18 | -27.50 | $11.30 | 76532 |
| 2024-09-17 | -32.50 | $11.28 | 41130 |
| 2024-09-16 | -25.00 | $11.31 | 89705 |
| 2024-09-13 | -15.00 | $11.35 | 128938 |
| 2024-09-12 | -2.78 | $11.36 | 99500 |
| 2024-09-11 | 0.00 | $11.30 | 50100 |
| 2024-09-10 | 0.00 | $11.22 | 66600 |
| 2024-09-09 | -13.04 | $11.19 | 78500 |
| 2024-09-06 | -26.09 | $11.16 | 121319 |
| 2024-09-05 | -13.04 | $11.19 | 61700 |
| 2024-09-04 | 0.00 | $11.20 | 86829 |
| 2024-09-03 | -19.23 | $11.13 | 134108 |
| 2024-08-30 | -17.14 | $11.12 | 41800 |
| 2024-08-29 | -14.29 | $11.13 | 72427 |
| 2024-08-28 | -31.43 | $11.07 | 64544 |
| 2024-08-27 | -12.82 | $11.13 | 64400 |
| 2024-08-26 | -17.78 | $11.10 | 49300 |
| 2024-08-23 | -20.00 | $11.09 | 45937 |
| 2024-08-22 | -34.78 | $11.02 | 103500 |
| 2024-08-21 | -10.64 | $11.13 | 80800 |
| 2024-08-20 | -16.67 | $11.10 | 37526 |
| 2024-08-19 | -20.00 | $11.08 | 67443 |
| 2024-08-16 | -14.00 | $11.11 | 107434 |
| 2024-08-15 | -23.53 | $11.06 | 77000 |
| 2024-08-14 | -5.88 | $11.15 | 107200 |
| 2024-08-13 | -13.73 | $11.11 | 106400 |
| 2024-08-12 | -23.53 | $11.06 | 98516 |
| 2024-08-09 | -29.41 | $11.03 | 102316 |
| 2024-08-08 | -31.37 | $11.02 | 71600 |
| 2024-08-07 | -27.45 | $11.04 | 92141 |
| 2024-08-06 | -5.41 | $11.02 | 82321 |
| 2024-08-05 | -32.43 | $10.92 | 133600 |
| 2024-08-02 | -5.41 | $11.02 | 109340 |
| 2024-08-01 | 0.00 | $10.95 | 122400 |
| 2024-07-31 | -29.63 | $10.86 | 83100 |
| 2024-07-30 | -51.85 | $10.80 | 97500 |
| 2024-07-29 | -51.85 | $10.80 | 83200 |
| 2024-07-26 | -51.85 | $10.80 | 84713 |
| 2024-07-25 | -57.58 | $10.75 | 67500 |
| 2024-07-24 | -57.89 | $10.72 | 85600 |
| 2024-07-23 | -41.03 | $10.78 | 35425 |
| 2024-07-22 | -58.97 | $10.71 | 82600 |
| 2024-07-19 | -58.97 | $10.71 | 45328 |
| 2024-07-18 | -56.41 | $10.72 | 86234 |
| 2024-07-17 | -48.72 | $10.75 | 90300 |
| 2024-07-16 | -35.90 | $10.80 | 100900 |
| 2024-07-15 | -35.90 | $10.80 | 98200 |
| 2024-07-12 | -7.69 | $10.91 | 68000 |
| 2024-07-11 | 0.00 | $10.89 | 60900 |
| 2024-07-10 | -10.71 | $10.80 | 81700 |
| 2024-07-09 | -21.43 | $10.77 | 83412 |
| 2024-07-08 | -25.81 | $10.75 | 78700 |
| 2024-07-05 | -12.90 | $10.79 | 28249 |
| 2024-07-03 | -13.79 | $10.77 | 31500 |
| 2024-07-02 | -19.35 | $10.75 | 148600 |
| 2024-07-01 | 0.00 | $10.81 | 136621 |
| 2024-06-28 | 0.00 | $10.81 | 108438 |
| 2024-06-27 | -10.00 | $10.73 | 136100 |
| 2024-06-26 | -42.50 | $10.60 | 64600 |
| 2024-06-25 | -37.50 | $10.62 | 89600 |
| 2024-06-24 | -42.50 | $10.60 | 79700 |
| 2024-06-21 | -55.00 | $10.55 | 136742 |
| 2024-06-20 | -42.50 | $10.60 | 141200 |
| 2024-06-18 | -20.00 | $10.69 | 101335 |
| 2024-06-17 | -25.00 | $10.67 | 51100 |
| 2024-06-14 | -27.50 | $10.66 | 78000 |
| 2024-06-13 | -5.00 | $10.75 | 50616 |
| 2024-06-12 | -22.50 | $10.68 | 140700 |
| 2024-06-11 | 0.00 | $10.69 | 57214 |
| 2024-06-10 | -3.33 | $10.66 | 71900 |
| 2024-06-07 | -20.00 | $10.61 | 91518 |
| 2024-06-06 | -30.30 | $10.60 | 79824 |
| 2024-06-05 | -30.30 | $10.60 | 106100 |
| 2024-06-04 | -51.52 | $10.53 | 72800 |
| 2024-06-03 | -66.67 | $10.48 | 101041 |
| 2024-05-31 | -81.82 | $10.43 | 103400 |
| 2024-05-30 | -93.94 | $10.39 | 100000 |
| 2024-05-29 | -96.97 | $10.38 | 43500 |
| 2024-05-28 | -69.70 | $10.47 | 107318 |
| 2024-05-24 | -39.39 | $10.57 | 50740 |
| 2024-05-23 | -66.67 | $10.48 | 69524 |
| 2024-05-22 | -42.42 | $10.56 | 96200 |
| 2024-05-21 | -36.36 | $10.58 | 72319 |
| 2024-05-20 | -24.24 | $10.62 | 43445 |
| 2024-05-17 | -22.86 | $10.62 | 105500 |
| 2024-05-16 | -22.86 | $10.62 | 110831 |
| 2024-05-15 | -28.57 | $10.60 | 105600 |
| 2024-05-14 | -37.14 | $10.57 | 64304 |
| 2024-05-13 | -15.00 | $10.64 | 93500 |
| 2024-05-10 | -20.00 | $10.62 | 51200 |
| 2024-05-09 | -7.50 | $10.67 | 43927 |
| 2024-05-08 | -7.50 | $10.67 | 75300 |
| 2024-05-07 | -12.82 | $10.64 | 67400 |
| 2024-05-06 | -13.89 | $10.61 | 73743 |
| 2024-05-03 | -39.47 | $10.53 | 87611 |
| 2024-05-02 | -68.42 | $10.42 | 44411 |
| 2024-05-01 | -68.42 | $10.42 | 104517 |
| 2024-04-30 | -76.32 | $10.39 | 58400 |
| 2024-04-29 | -71.05 | $10.41 | 35900 |
| 2024-04-26 | -78.85 | $10.41 | 26300 |
| 2024-04-25 | -83.93 | $10.39 | 35400 |
| 2024-04-24 | -67.86 | $10.48 | 82800 |
| 2024-04-23 | -71.43 | $10.46 | 84200 |
| 2024-04-22 | -85.71 | $10.38 | 115900 |
| 2024-04-19 | -91.07 | $10.35 | 42143 |
| 2024-04-18 | -86.21 | $10.38 | 28100 |
| 2024-04-17 | -86.67 | $10.38 | 56743 |
| 2024-04-16 | -90.00 | $10.36 | 89500 |
| 2024-04-15 | -96.49 | $10.35 | 95500 |
| 2024-04-12 | -97.83 | $10.45 | 52202 |
| 2024-04-11 | -95.00 | $10.52 | 84317 |
| 2024-04-10 | -100.00 | $10.50 | 54800 |
| 2024-04-09 | -75.00 | $10.63 | 63600 |
| 2024-04-08 | -75.00 | $10.63 | 99400 |
| 2024-04-05 | -89.19 | $10.58 | 61610 |
| 2024-04-04 | -97.06 | $10.58 | 69200 |
| 2024-04-03 | -91.18 | $10.60 | 122800 |
| 2024-04-02 | -71.88 | $10.68 | 125600 |
| 2024-04-01 | -92.00 | $10.68 | 113028 |
| 2024-03-28 | -27.78 | $10.86 | 136600 |
| 2024-03-27 | -55.56 | $10.81 | 93100 |
| 2024-03-26 | -61.11 | $10.80 | 56400 |
| 2024-03-25 | -63.16 | $10.79 | 67300 |
| 2024-03-22 | -47.37 | $10.82 | 109508 |
| 2024-03-21 | -63.16 | $10.79 | 76017 |
| 2024-03-20 | -31.58 | $10.85 | 81700 |
| 2024-03-19 | -15.00 | $10.88 | 67000 |
| 2024-03-18 | -15.00 | $10.88 | 125200 |
| 2024-03-15 | -50.00 | $10.81 | 69325 |
| 2024-03-14 | -80.00 | $10.75 | 133900 |
| 2024-03-13 | -20.69 | $10.85 | 67938 |
| 2024-03-12 | -24.14 | $10.84 | 119642 |
| 2024-03-11 | -17.24 | $10.86 | 49820 |
| 2024-03-08 | -20.69 | $10.85 | 177300 |
| 2024-03-07 | -10.34 | $10.88 | 47100 |
| 2024-03-06 | -7.14 | $10.88 | 42213 |
| 2024-03-05 | -3.85 | $10.87 | 68900 |
| 2024-03-04 | -15.38 | $10.84 | 88926 |
| 2024-03-01 | -8.00 | $10.85 | 107648 |
| 2024-02-29 | -13.64 | $10.81 | 70500 |
| 2024-02-28 | -39.13 | $10.75 | 104300 |
| 2024-02-27 | -39.29 | $10.73 | 112300 |
| 2024-02-26 | -25.71 | $10.75 | 136900 |
| 2024-02-23 | -13.16 | $10.79 | 42326 |
| 2024-02-22 | -26.32 | $10.74 | 83829 |
| 2024-02-21 | -30.23 | $10.71 | 136800 |
| 2024-02-20 | -25.00 | $10.73 | 125400 |
| 2024-02-16 | -15.91 | $10.77 | 80800 |
| 2024-02-15 | -10.53 | $10.78 | 58600 |
| 2024-02-14 | -21.05 | $10.72 | 90144 |
| 2024-02-13 | -26.32 | $10.69 | 149200 |
| 2024-02-12 | -5.26 | $10.81 | 106748 |
| 2024-02-09 | -17.54 | $10.74 | 139236 |
| 2024-02-08 | -22.81 | $10.71 | 95045 |
| 2024-02-07 | -24.14 | $10.71 | 76008 |
| 2024-02-06 | -28.36 | $10.75 | 93533 |
| 2024-02-05 | -41.18 | $10.67 | 122745 |
| 2024-02-02 | -33.82 | $10.72 | 155100 |
| 2024-02-01 | -20.59 | $10.81 | 93331 |
| 2024-01-31 | -42.65 | $10.66 | 84223 |
| 2024-01-30 | -54.41 | $10.58 | 61949 |
| 2024-01-29 | -54.41 | $10.58 | 105000 |
| 2024-01-26 | -70.59 | $10.47 | 193506 |
| 2024-01-25 | -61.76 | $10.53 | 46116 |
| 2024-01-24 | -75.00 | $10.44 | 119236 |
| 2024-01-23 | -79.41 | $10.41 | 121000 |
| 2024-01-22 | -72.06 | $10.46 | 191100 |
| 2024-01-19 | -80.88 | $10.40 | 114600 |
| 2024-01-18 | -96.67 | $10.37 | 96720 |
| 2024-01-17 | -94.74 | $10.41 | 297400 |
| 2024-01-16 | -100.00 | $10.53 | 97501 |
| 2024-01-12 | -63.83 | $10.65 | 135346 |
| 2024-01-11 | -51.85 | $10.67 | 66700 |
| 2024-01-10 | -44.44 | $10.71 | 121800 |
| 2024-01-09 | -30.91 | $10.78 | 66500 |
| 2024-01-08 | -10.91 | $10.89 | 116400 |
| 2024-01-05 | -12.20 | $10.76 | 97100 |
| 2024-01-04 | -4.88 | $10.79 | 92922 |
| 2024-01-03 | -2.44 | $10.80 | 146824 |
| 2024-01-02 | -2.17 | $10.79 | 137723 |
| 2023-12-29 | -21.43 | $10.68 | 207000 |
| 2023-12-28 | -27.12 | $10.64 | 150020 |
| 2023-12-27 | -9.23 | $10.74 | 167100 |
| 2023-12-26 | -12.68 | $10.71 | 104800 |
| 2023-12-22 | -11.84 | $10.71 | 218637 |
| 2023-12-21 | -13.16 | $10.70 | 229400 |
| 2023-12-20 | -17.11 | $10.67 | 206309 |
| 2023-12-19 | -6.58 | $10.75 | 157037 |
| 2023-12-18 | -13.75 | $10.69 | 185530 |
| 2023-12-15 | -1.22 | $10.79 | 186135 |
| 2023-12-14 | -2.33 | $10.69 | 98100 |
| 2023-12-13 | -3.41 | $10.55 | 125449 |
| 2023-12-12 | -6.45 | $10.48 | 178800 |
| 2023-12-11 | -7.84 | $10.46 | 111000 |
| 2023-12-08 | -7.84 | $10.46 | 104839 |
| 2023-12-07 | 0.00 | $10.50 | 130700 |
| 2023-12-06 | -5.71 | $10.43 | 70615 |
| 2023-12-05 | -6.31 | $10.42 | 76200 |
| 2023-12-04 | -6.72 | $10.41 | 132500 |
| 2023-12-01 | -0.87 | $10.44 | 133400 |
| 2023-11-30 | -6.19 | $10.22 | 200900 |
| 2023-11-29 | -1.48 | $10.25 | 101012 |
| 2023-11-28 | -5.30 | $10.14 | 98913 |
| 2023-11-27 | -8.76 | $10.09 | 209200 |
| 2023-11-24 | -4.96 | $10.12 | 193919 |
| 2023-11-22 | -4.29 | $10.11 | 94334 |
| 2023-11-21 | -2.19 | $10.11 | 213600 |
| 2023-11-20 | -0.75 | $10.10 | 122200 |
| 2023-11-17 | -3.15 | $10.00 | 199400 |
| 2023-11-16 | -4.00 | $9.97 | 196803 |
| 2023-11-15 | -5.71 | $9.76 | 133800 |
| 2023-11-14 | -4.21 | $9.68 | 74800 |
| 2023-11-13 | -9.20 | $9.56 | 233700 |
| 2023-11-10 | -9.20 | $9.56 | 83927 |
| 2023-11-09 | -4.71 | $9.58 | 236900 |
| 2023-11-08 | -4.71 | $9.58 | 180418 |
| 2023-11-07 | -2.67 | $9.50 | 116500 |
| 2023-11-06 | -14.71 | $9.35 | 347500 |
| 2023-11-03 | -7.35 | $9.40 | 171327 |
| 2023-11-02 | -24.59 | $9.23 | 165200 |
| 2023-11-01 | -49.18 | $9.08 | 168900 |
| 2023-10-31 | -77.05 | $8.91 | 121200 |
| 2023-10-30 | -80.33 | $8.89 | 121300 |
| 2023-10-27 | -90.16 | $8.83 | 173321 |
| 2023-10-26 | -88.52 | $8.84 | 73413 |
| 2023-10-25 | -98.28 | $8.81 | 147100 |
| 2023-10-24 | -79.25 | $8.96 | 83234 |
| 2023-10-23 | -95.08 | $8.88 | 168844 |
| 2023-10-20 | -97.18 | $8.96 | 126334 |
| 2023-10-19 | -100.00 | $8.95 | 158211 |
| 2023-10-18 | -98.63 | $9.03 | 83700 |
| 2023-10-17 | -94.87 | $9.08 | 226700 |
| 2023-10-16 | -84.51 | $9.22 | 73610 |
| 2023-10-13 | -71.83 | $9.31 | 60900 |
| 2023-10-12 | -71.83 | $9.31 | 80000 |
| 2023-10-11 | -67.61 | $9.34 | 87000 |
| 2023-10-10 | -81.58 | $9.25 | 78612 |
| 2023-10-09 | -88.61 | $9.20 | 88400 |
| 2023-10-06 | -92.41 | $9.17 | 121400 |
| 2023-10-05 | -88.75 | $9.22 | 80200 |
| 2023-10-04 | -87.21 | $9.24 | 122044 |
| 2023-10-03 | -89.77 | $9.22 | 144200 |
| 2023-10-02 | -87.50 | $9.24 | 228636 |
| 2023-09-29 | -98.96 | $9.14 | 219849 |
| 2023-09-28 | -98.96 | $9.14 | 194033 |
| 2023-09-27 | -96.63 | $9.23 | 203630 |
| 2023-09-26 | -100.00 | $9.34 | 152300 |
| 2023-09-25 | -93.75 | $9.49 | 95300 |
| 2023-09-22 | -100.00 | $9.65 | 124700 |
| 2023-09-21 | -100.00 | $9.67 | 102423 |
| 2023-09-20 | -86.84 | $9.76 | 96915 |
| 2023-09-19 | -84.21 | $9.77 | 96100 |
| 2023-09-18 | -92.11 | $9.74 | 182700 |
| 2023-09-15 | -89.19 | $9.76 | 151835 |
| 2023-09-14 | -86.49 | $9.77 | 201900 |
| 2023-09-13 | -90.91 | $9.82 | 73900 |
| 2023-09-12 | -89.19 | $9.83 | 171022 |
| 2023-09-11 | -93.75 | $9.86 | 69600 |
| 2023-09-08 | -94.59 | $9.88 | 515400 |
| 2023-09-07 | -86.49 | $9.91 | 103948 |
| 2023-09-06 | -78.38 | $9.94 | 54100 |
| 2023-09-05 | -70.27 | $9.97 | 94700 |
| 2023-09-01 | -59.46 | $10.01 | 68018 |
| 2023-08-31 | -57.50 | $10.03 | 91507 |
| 2023-08-30 | -60.47 | $10.03 | 78845 |
| 2023-08-29 | -83.93 | $9.95 | 64803 |
| 2023-08-28 | -96.67 | $9.88 | 90900 |
| 2023-08-25 | -95.08 | $9.90 | 68630 |
| 2023-08-24 | -92.19 | $9.95 | 72721 |
| 2023-08-23 | -87.30 | $9.99 | 61400 |
| 2023-08-22 | -98.44 | $9.92 | 122700 |
| 2023-08-21 | -93.75 | $9.95 | 102036 |
| 2023-08-18 | -100.00 | $9.96 | 120714 |
| 2023-08-17 | -98.18 | $10.01 | 97800 |
| 2023-08-16 | -100.00 | $10.05 | 122141 |
| 2023-08-15 | -95.65 | $10.11 | 90512 |
| 2023-08-14 | -91.30 | $10.13 | 94423 |
| 2023-08-11 | -80.43 | $10.18 | 79800 |
| 2023-08-10 | -82.61 | $10.17 | 79647 |
| 2023-08-09 | -86.96 | $10.15 | 71500 |
| 2023-08-08 | -86.96 | $10.15 | 92700 |
| 2023-08-07 | -93.48 | $10.12 | 72923 |
| 2023-08-04 | -88.37 | $10.17 | 123244 |
| 2023-08-03 | -100.00 | $10.16 | 163300 |
| 2023-08-02 | -64.52 | $10.35 | 171202 |
| 2023-08-01 | -35.48 | $10.44 | 175407 |
| 2023-07-31 | -32.26 | $10.45 | 125500 |
| 2023-07-28 | -32.26 | $10.45 | 101100 |
| 2023-07-27 | -45.16 | $10.41 | 128000 |
| 2023-07-26 | -3.23 | $10.54 | 59214 |
| 2023-07-25 | -16.67 | $10.49 | 50945 |
| 2023-07-24 | -6.67 | $10.52 | 127431 |
| 2023-07-21 | -17.24 | $10.48 | 74700 |
| 2023-07-20 | -27.59 | $10.45 | 82300 |
| 2023-07-19 | -17.24 | $10.48 | 68210 |
| 2023-07-18 | -16.67 | $10.43 | 50400 |
| 2023-07-17 | -33.33 | $10.39 | 131244 |
| 2023-07-14 | -34.62 | $10.38 | 156300 |
| 2023-07-13 | -21.43 | $10.41 | 90100 |
| 2023-07-12 | -17.86 | $10.42 | 95300 |
| 2023-07-11 | -39.29 | $10.36 | 61115 |
| 2023-07-10 | -50.00 | $10.33 | 109306 |
| 2023-07-07 | -60.71 | $10.30 | 116600 |
| 2023-07-06 | -53.13 | $10.30 | 73700 |
| 2023-07-05 | -20.00 | $10.40 | 59433 |
| 2023-07-03 | -2.56 | $10.46 | 88300 |
| 2023-06-30 | -15.00 | $10.41 | 170700 |
| 2023-06-29 | -21.62 | $10.36 | 98200 |
| 2023-06-28 | 0.00 | $10.44 | 86400 |
| 2023-06-27 | -12.50 | $10.35 | 128800 |
| 2023-06-26 | -14.63 | $10.32 | 76200 |
| 2023-06-23 | -13.33 | $10.31 | 148800 |
| 2023-06-22 | -12.20 | $10.28 | 78218 |
| 2023-06-21 | -7.32 | $10.30 | 53113 |
| 2023-06-20 | -12.50 | $10.27 | 72200 |
| 2023-06-16 | -20.00 | $10.24 | 68100 |
| 2023-06-15 | -12.50 | $10.27 | 70100 |
| 2023-06-14 | -27.50 | $10.21 | 105300 |
| 2023-06-13 | -10.00 | $10.28 | 87536 |
| 2023-06-12 | -12.82 | $10.26 | 90400 |
| 2023-06-09 | -13.95 | $10.29 | 91228 |
| 2023-06-08 | -34.04 | $10.23 | 73919 |
| 2023-06-07 | -50.94 | $10.18 | 162000 |
| 2023-06-06 | -50.94 | $10.18 | 159713 |
| 2023-06-05 | -56.60 | $10.15 | 70444 |
| 2023-06-02 | -73.68 | $10.07 | 107846 |
| 2023-06-01 | -61.40 | $10.14 | 92835 |
| 2023-05-31 | -66.67 | $10.11 | 62733 |
| 2023-05-30 | -78.95 | $10.04 | 72800 |
| 2023-05-26 | -86.67 | $10.00 | 61249 |
| 2023-05-25 | -85.25 | $10.01 | 61908 |
| 2023-05-24 | -100.00 | $9.96 | 68115 |
| 2023-05-23 | -95.92 | $10.06 | 124600 |
| 2023-05-22 | -95.74 | $10.08 | 75700 |
| 2023-05-19 | -89.13 | $10.12 | 139400 |
| 2023-05-18 | -100.00 | $10.20 | 100500 |
| 2023-05-17 | -71.88 | $10.30 | 131212 |
| 2023-05-16 | -89.29 | $10.28 | 128916 |
| 2023-05-15 | -97.30 | $10.26 | 107438 |
| 2023-05-12 | -97.67 | $10.26 | 91000 |
| 2023-05-11 | -87.18 | $10.34 | 77800 |
| 2023-05-10 | -85.71 | $10.35 | 157100 |
| 2023-05-09 | -95.56 | $10.31 | 113400 |
| 2023-05-08 | -95.56 | $10.31 | 143229 |
| 2023-05-05 | -66.67 | $10.44 | 136500 |
| 2023-05-04 | -86.67 | $10.35 | 81800 |
| 2023-05-03 | -86.67 | $10.35 | 45101 |
| 2023-05-02 | -82.22 | $10.37 | 66028 |
| 2023-05-01 | -88.46 | $10.35 | 93500 |
| 2023-04-28 | -55.77 | $10.52 | 54400 |
| 2023-04-27 | -67.31 | $10.46 | 76500 |
| 2023-04-26 | -67.31 | $10.46 | 89918 |
| 2023-04-25 | -84.62 | $10.37 | 65000 |
| 2023-04-24 | -80.77 | $10.39 | 56700 |
| 2023-04-21 | -84.62 | $10.37 | 66500 |
| 2023-04-20 | -76.92 | $10.41 | 80700 |
| 2023-04-19 | -91.84 | $10.36 | 66330 |
| 2023-04-18 | -73.33 | $10.48 | 71800 |
| 2023-04-17 | -44.44 | $10.61 | 107343 |
| 2023-04-14 | -37.78 | $10.64 | 79000 |
| 2023-04-13 | -35.56 | $10.65 | 121600 |
| 2023-04-12 | -27.08 | $10.68 | 73700 |
| 2023-04-11 | -35.42 | $10.64 | 71200 |
| 2023-04-10 | -47.92 | $10.58 | 57301 |
| 2023-04-06 | -33.33 | $10.65 | 148223 |
| 2023-04-05 | -43.75 | $10.60 | 122602 |
| 2023-04-04 | -58.00 | $10.52 | 131048 |
| 2023-04-03 | -32.69 | $10.64 | 70900 |
| 2023-03-31 | -4.17 | $10.73 | 85147 |
| 2023-03-30 | -14.29 | $10.57 | 71816 |
| 2023-03-29 | -26.09 | $10.44 | 49900 |
| 2023-03-28 | -21.74 | $10.47 | 100148 |
| 2023-03-27 | -33.33 | $10.39 | 113109 |
| 2023-03-24 | -36.23 | $10.37 | 101000 |
| 2023-03-23 | -34.78 | $10.38 | 68900 |
| 2023-03-22 | -28.99 | $10.42 | 63700 |
| 2023-03-21 | -34.78 | $10.38 | 59433 |
| 2023-03-20 | -26.09 | $10.44 | 67344 |
| 2023-03-17 | -20.29 | $10.48 | 56319 |
| 2023-03-16 | -34.15 | $10.47 | 111638 |
| 2023-03-15 | -46.94 | $10.45 | 47341 |
| 2023-03-14 | -48.98 | $10.43 | 133700 |
| 2023-03-13 | -42.20 | $10.56 | 112523 |
| 2023-03-10 | -50.91 | $10.47 | 93245 |
| 2023-03-09 | -57.50 | $10.44 | 185533 |
| 2023-03-08 | -65.00 | $10.35 | 47200 |
| 2023-03-07 | -69.17 | $10.30 | 161541 |
| 2023-03-06 | -65.83 | $10.34 | 116727 |
| 2023-03-03 | -67.50 | $10.32 | 101321 |
| 2023-03-02 | -74.80 | $10.25 | 603744 |
| 2023-03-01 | -91.67 | $10.43 | 47711 |
| 2023-02-28 | -84.52 | $10.49 | 63244 |
| 2023-02-27 | -85.71 | $10.48 | 68334 |
| 2023-02-24 | -89.29 | $10.45 | 135411 |
| 2023-02-23 | -84.52 | $10.49 | 106000 |
| 2023-02-22 | -95.24 | $10.40 | 30400 |
| 2023-02-21 | -97.62 | $10.38 | 96144 |
| 2023-02-17 | -98.63 | $10.49 | 57723 |
| 2023-02-16 | -98.44 | $10.58 | 52645 |
| 2023-02-15 | -93.62 | $10.77 | 62300 |
| 2023-02-14 | -94.87 | $10.84 | 99900 |
| 2023-02-13 | -56.10 | $10.98 | 101947 |
| 2023-02-10 | -67.39 | $10.90 | 70000 |
| 2023-02-09 | -50.00 | $10.95 | 53926 |
| 2023-02-08 | -30.19 | $11.05 | 55300 |
| 2023-02-07 | -38.33 | $10.98 | 99100 |
| 2023-02-06 | -46.88 | $10.91 | 125349 |
| 2023-02-03 | -32.84 | $10.99 | 128700 |
| 2023-02-02 | -19.48 | $11.06 | 184000 |
| 2023-02-01 | -19.48 | $11.06 | 288843 |
| 2023-01-31 | -25.29 | $10.99 | 107441 |
| 2023-01-30 | -26.04 | $10.96 | 77633 |
| 2023-01-27 | -28.13 | $10.94 | 121706 |
| 2023-01-26 | -29.17 | $10.93 | 150500 |
| 2023-01-25 | -33.00 | $10.88 | 172100 |
| 2023-01-24 | -21.00 | $11.00 | 54322 |
| 2023-01-23 | -12.00 | $11.09 | 84900 |
| 2023-01-20 | -3.30 | $11.09 | 138424 |
| 2023-01-19 | -6.82 | $11.03 | 188501 |
| 2023-01-18 | -3.95 | $10.94 | 203621 |
| 2023-01-17 | -8.96 | $10.82 | 119300 |
| 2023-01-13 | -13.43 | $10.79 | 88423 |
| 2023-01-12 | -4.48 | $10.85 | 110726 |
| 2023-01-11 | -7.41 | $10.71 | 84000 |
| 2023-01-10 | -15.38 | $10.65 | 84137 |
| 2023-01-09 | 0.00 | $10.73 | 91645 |
| 2023-01-06 | -19.61 | $10.62 | 113616 |
| 2023-01-05 | -41.07 | $10.54 | 71639 |
| 2023-01-04 | -39.29 | $10.55 | 83600 |
| 2023-01-03 | -57.14 | $10.45 | 104011 |
| 2022-12-30 | -78.57 | $10.33 | 425400 |
| 2022-12-29 | -62.12 | $10.46 | 253200 |
| 2022-12-28 | -86.36 | $10.30 | 328223 |
| 2022-12-27 | -89.39 | $10.28 | 402500 |
| 2022-12-23 | -98.21 | $10.32 | 162500 |
| 2022-12-22 | -98.11 | $10.35 | 187845 |
| 2022-12-21 | -92.31 | $10.39 | 355329 |
| 2022-12-20 | -94.00 | $10.40 | 529834 |
| 2022-12-19 | -83.64 | $10.41 | 341618 |
| 2022-12-16 | -69.35 | $10.44 | 301000 |
| 2022-12-15 | -42.17 | $10.52 | 338200 |
| 2022-12-14 | -28.41 | $10.62 | 219824 |
| 2022-12-13 | -28.71 | $10.58 | 191200 |
| 2022-12-12 | -29.73 | $10.54 | 276116 |
| 2022-12-09 | -35.14 | $10.48 | 141725 |
| 2022-12-08 | -26.23 | $10.55 | 174500 |
| 2022-12-07 | -20.45 | $10.60 | 247500 |
| 2022-12-06 | -18.94 | $10.62 | 127000 |
| 2022-12-05 | -21.21 | $10.59 | 218600 |
| 2022-12-02 | -19.71 | $10.60 | 163800 |
| 2022-12-01 | -13.29 | $10.68 | 195300 |
| 2022-11-30 | 0.00 | $10.78 | 158800 |
| 2022-11-29 | -4.17 | $10.59 | 325513 |
| 2022-11-28 | -3.39 | $10.57 | 192036 |
| 2022-11-25 | -7.44 | $10.52 | 53800 |
| 2022-11-23 | -2.48 | $10.58 | 114200 |
| 2022-11-22 | 0.00 | $10.58 | 266900 |
| 2022-11-21 | -4.72 | $10.41 | 349200 |
| 2022-11-18 | -2.13 | $10.32 | 207541 |
| 2022-11-17 | -1.12 | $10.28 | 313300 |
| 2022-11-16 | -10.81 | $10.06 | 242219 |
| 2022-11-15 | -15.87 | $9.93 | 255100 |
| 2022-11-14 | -39.68 | $9.78 | 123900 |
| 2022-11-11 | -20.00 | $9.92 | 219016 |
| 2022-11-10 | -26.15 | $9.88 | 166500 |
| 2022-11-09 | -73.85 | $9.57 | 166700 |
| 2022-11-08 | -68.66 | $9.61 | 101520 |
| 2022-11-07 | -72.97 | $9.60 | 188700 |
| 2022-11-04 | -72.97 | $9.60 | 169300 |
| 2022-11-03 | -87.84 | $9.49 | 130200 |
| 2022-11-02 | -82.43 | $9.53 | 182204 |
| 2022-11-01 | -82.43 | $9.53 | 186200 |
| 2022-10-31 | -95.45 | $9.44 | 236600 |
| 2022-10-28 | -89.77 | $9.49 | 205029 |
| 2022-10-27 | -100.00 | $9.43 | 133000 |
| 2022-10-26 | -94.59 | $9.58 | 262800 |
| 2022-10-25 | -98.59 | $9.58 | 128632 |
| 2022-10-24 | -97.18 | $9.59 | 246700 |
| 2022-10-21 | -97.96 | $9.80 | 132800 |
| 2022-10-20 | -100.00 | $9.87 | 148300 |
| 2022-10-19 | -100.00 | $9.88 | 168529 |
| 2022-10-18 | -83.67 | $9.98 | 153400 |
| 2022-10-17 | -89.80 | $9.95 | 172915 |
| 2022-10-14 | -86.89 | $9.98 | 168700 |
| 2022-10-13 | -81.25 | $10.02 | 135123 |
| 2022-10-12 | -87.34 | $10.03 | 96621 |
| 2022-10-11 | -87.65 | $10.03 | 87216 |
| 2022-10-10 | -87.21 | $10.04 | 90600 |
| 2022-10-07 | -84.69 | $10.08 | 103637 |
| 2022-10-06 | -87.16 | $10.07 | 211012 |
| 2022-10-05 | -89.91 | $10.04 | 185100 |
| 2022-10-04 | -83.49 | $10.11 | 256739 |
| 2022-10-03 | -84.40 | $10.10 | 99145 |
| 2022-09-30 | -93.91 | $10.00 | 159700 |
| 2022-09-29 | -99.08 | $10.01 | 104615 |
| 2022-09-28 | -88.43 | $10.14 | 131417 |
| 2022-09-27 | -97.79 | $10.03 | 169617 |
| 2022-09-26 | -100.00 | $10.01 | 94600 |
| 2022-09-23 | -98.46 | $10.12 | 150121 |
| 2022-09-22 | -99.12 | $10.27 | 128600 |
| 2022-09-21 | -98.23 | $10.32 | 96704 |
| 2022-09-20 | -99.11 | $10.32 | 168800 |
| 2022-09-19 | -94.50 | $10.43 | 125400 |
| 2022-09-16 | -96.40 | $10.50 | 129800 |
| 2022-09-15 | -100.00 | $10.54 | 219200 |
| 2022-09-14 | -97.03 | $10.68 | 91400 |
| 2022-09-13 | -92.50 | $10.76 | 94100 |
| 2022-09-12 | -97.37 | $10.81 | 179829 |
| 2022-09-09 | -95.41 | $10.88 | 181500 |
| 2022-09-08 | -90.18 | $10.96 | 184946 |
| 2022-09-07 | -88.39 | $10.98 | 145340 |
| 2022-09-06 | -91.07 | $10.95 | 162434 |
| 2022-09-02 | -96.33 | $10.92 | 122200 |
| 2022-09-01 | -95.41 | $10.93 | 216700 |
| 2022-08-31 | -97.75 | $11.10 | 146249 |
| 2022-08-30 | -98.78 | $11.16 | 129637 |
| 2022-08-29 | -92.86 | $11.32 | 272711 |
| 2022-08-26 | -90.00 | $11.34 | 60631 |
| 2022-08-25 | -90.00 | $11.34 | 50417 |
| 2022-08-24 | -95.52 | $11.33 | 86842 |
| 2022-08-23 | -91.04 | $11.36 | 86800 |
| 2022-08-22 | -98.48 | $11.32 | 85500 |
| 2022-08-19 | -71.83 | $11.46 | 48238 |
| 2022-08-18 | -46.48 | $11.64 | 106400 |
| 2022-08-17 | -50.70 | $11.61 | 167800 |
| 2022-08-16 | -43.66 | $11.66 | 167000 |
| 2022-08-15 | -15.07 | $11.86 | 149900 |
| 2022-08-12 | -9.59 | $11.90 | 140020 |
| 2022-08-11 | -2.63 | $11.95 | 137600 |
| 2022-08-10 | -9.46 | $11.88 | 91800 |
| 2022-08-09 | -28.38 | $11.74 | 203330 |
| 2022-08-08 | -20.27 | $11.80 | 73600 |
| 2022-08-05 | -25.68 | $11.76 | 68800 |
| 2022-08-04 | -4.05 | $11.92 | 226300 |
| 2022-08-03 | -5.63 | $11.86 | 94130 |
| 2022-08-02 | -5.97 | $11.82 | 78600 |
| 2022-08-01 | -3.85 | $11.82 | 194800 |
| 2022-07-29 | -6.58 | $11.77 | 115037 |
| 2022-07-28 | -7.23 | $11.76 | 292128 |
| 2022-07-27 | -13.75 | $11.54 | 130500 |
| 2022-07-26 | -29.41 | $11.40 | 61718 |
| 2022-07-25 | -36.67 | $11.32 | 95911 |
| 2022-07-22 | -31.52 | $11.36 | 131429 |
| 2022-07-21 | -35.71 | $11.30 | 91100 |
| 2022-07-20 | -27.36 | $11.36 | 60800 |
| 2022-07-19 | -32.73 | $11.29 | 87600 |
| 2022-07-18 | -34.55 | $11.27 | 82300 |
| 2022-07-15 | -32.14 | $11.29 | 141600 |
| 2022-07-14 | -29.46 | $11.32 | 60500 |
| 2022-07-13 | -16.07 | $11.47 | 80400 |
| 2022-07-12 | -8.93 | $11.55 | 58531 |
| 2022-07-11 | -3.74 | $11.56 | 108603 |
| 2022-07-08 | -25.00 | $11.46 | 127900 |
| 2022-07-07 | -41.22 | $11.30 | 131800 |
| 2022-07-06 | -41.22 | $11.30 | 78800 |
| 2022-07-05 | -41.22 | $11.30 | 152041 |
| 2022-07-01 | -56.43 | $11.14 | 154600 |
| 2022-06-30 | -63.64 | $11.05 | 166300 |
| 2022-06-29 | -62.94 | $11.06 | 191300 |
| 2022-06-28 | -75.52 | $10.88 | 201029 |
| 2022-06-27 | -79.72 | $10.82 | 165426 |
| 2022-06-24 | -76.92 | $10.86 | 144200 |
| 2022-06-23 | -83.92 | $10.76 | 132900 |
| 2022-06-22 | -88.81 | $10.69 | 174000 |
| 2022-06-21 | -96.50 | $10.58 | 78834 |
| 2022-06-17 | -96.50 | $10.58 | 154228 |
| 2022-06-16 | -97.20 | $10.57 | 191429 |
| 2022-06-15 | -84.78 | $10.79 | 139800 |
| 2022-06-14 | -81.16 | $10.84 | 220007 |
| 2022-06-13 | -63.77 | $11.08 | 142501 |
| 2022-06-10 | -39.13 | $11.42 | 121700 |
| 2022-06-09 | -26.09 | $11.60 | 85500 |
| 2022-06-08 | -11.59 | $11.80 | 90300 |
| 2022-06-07 | -11.59 | $11.80 | 51500 |
| 2022-06-06 | -15.22 | $11.75 | 103300 |
| 2022-06-03 | -16.67 | $11.73 | 96903 |
| 2022-06-02 | -7.25 | $11.86 | 93504 |
| 2022-06-01 | -1.63 | $11.79 | 111930 |
| 2022-05-31 | -5.69 | $11.74 | 237804 |
| 2022-05-27 | -4.07 | $11.76 | 158600 |
| 2022-05-26 | -9.00 | $11.49 | 345800 |
| 2022-05-25 | -37.00 | $11.21 | 284625 |
| 2022-05-24 | -68.00 | $10.90 | 196100 |
| 2022-05-23 | -82.00 | $10.76 | 116100 |
| 2022-05-20 | -88.00 | $10.70 | 121500 |
| 2022-05-19 | -93.33 | $10.65 | 110731 |
| 2022-05-18 | -100.00 | $10.63 | 197400 |
| 2022-05-17 | -90.79 | $10.95 | 126736 |
| 2022-05-16 | -98.57 | $10.95 | 234431 |
| 2022-05-13 | -98.33 | $11.05 | 99225 |
| 2022-05-12 | -75.00 | $11.33 | 114134 |
| 2022-05-11 | -96.30 | $11.27 | 106000 |
| 2022-05-10 | -92.31 | $11.30 | 98900 |
| 2022-05-09 | -78.46 | $11.39 | 68100 |
| 2022-05-06 | -67.57 | $11.49 | 127349 |
| 2022-05-05 | -76.14 | $11.46 | 133449 |
| 2022-05-04 | -73.68 | $11.50 | 162100 |
| 2022-05-03 | -90.48 | $11.35 | 170105 |
| 2022-05-02 | -94.50 | $11.31 | 88313 |
| 2022-04-29 | -90.09 | $11.36 | 124044 |
| 2022-04-28 | -82.88 | $11.44 | 148400 |
| 2022-04-27 | -96.30 | $11.32 | 159200 |
| 2022-04-26 | -94.06 | $11.41 | 166100 |
| 2022-04-25 | -89.90 | $11.47 | 230600 |
| 2022-04-22 | -92.22 | $11.53 | 198100 |
| 2022-04-21 | -85.57 | $11.60 | 206933 |
| 2022-04-20 | -87.00 | $11.59 | 126844 |
| 2022-04-19 | -100.00 | $11.46 | 205900 |
| 2022-04-18 | -93.81 | $11.58 | 230528 |
| 2022-04-14 | -100.00 | $11.62 | 204209 |
| 2022-04-13 | -96.77 | $11.70 | 178533 |
| 2022-04-12 | -95.24 | $11.80 | 189854 |
| 2022-04-11 | -97.53 | $11.81 | 229420 |
| 2022-04-08 | -95.24 | $11.95 | 71000 |
| 2022-04-07 | -97.75 | $11.99 | 81300 |
| 2022-04-06 | -89.13 | $12.10 | 144900 |
| 2022-04-05 | -77.57 | $12.24 | 169000 |
| 2022-04-04 | -71.67 | $12.34 | 168100 |
| 2022-04-01 | -82.07 | $12.26 | 281900 |
| 2022-03-31 | -81.18 | $12.32 | 197710 |
| 2022-03-30 | -89.33 | $12.19 | 245103 |
| 2022-03-29 | -90.96 | $12.17 | 298837 |
| 2022-03-28 | -96.92 | $12.11 | 209443 |
| 2022-03-25 | -95.19 | $12.22 | 246355 |
| 2022-03-24 | -94.80 | $12.36 | 164800 |
| 2022-03-23 | -91.33 | $12.42 | 89425 |
| 2022-03-22 | -94.80 | $12.36 | 126900 |
| 2022-03-21 | -97.01 | $12.38 | 189442 |
| 2022-03-18 | -89.22 | $12.51 | 95600 |
| 2022-03-17 | -89.22 | $12.51 | 422900 |
| 2022-03-16 | -97.60 | $12.37 | 199103 |
| 2022-03-15 | -99.40 | $12.35 | 221900 |
| 2022-03-14 | -94.01 | $12.47 | 218013 |
| 2022-03-11 | -99.45 | $12.76 | 88800 |
| 2022-03-10 | -100.00 | $12.82 | 180327 |
| 2022-03-09 | -100.00 | $12.91 | 179035 |
| 2022-03-08 | -96.39 | $13.02 | 242300 |
| 2022-03-07 | -100.00 | $13.20 | 184200 |
| 2022-03-04 | -99.12 | $13.50 | 113900 |
| 2022-03-03 | -96.26 | $13.59 | 160536 |
| 2022-03-02 | -89.72 | $13.66 | 240738 |
| 2022-03-01 | -67.29 | $13.90 | 90000 |
| 2022-02-28 | -79.44 | $13.77 | 90200 |
| 2022-02-25 | -85.98 | $13.70 | 122311 |
| 2022-02-24 | -91.51 | $13.65 | 71726 |
| 2022-02-23 | -93.27 | $13.65 | 76900 |
| 2022-02-22 | -88.46 | $13.70 | 99100 |
| 2022-02-18 | -70.19 | $13.89 | 101642 |
| 2022-02-17 | -71.15 | $13.88 | 84600 |
| 2022-02-16 | -79.81 | $13.79 | 196943 |
| 2022-02-15 | -95.83 | $13.70 | 258422 |
| 2022-02-14 | -86.73 | $13.83 | 143900 |
| 2022-02-11 | -66.67 | $14.08 | 191500 |
| 2022-02-10 | -31.97 | $14.51 | 106535 |
| 2022-02-09 | -32.56 | $14.55 | 79200 |
| 2022-02-08 | -52.63 | $14.31 | 101600 |
| 2022-02-07 | -43.61 | $14.43 | 160500 |
| 2022-02-04 | -66.92 | $14.12 | 174038 |
| 2022-02-03 | -53.38 | $14.30 | 147900 |
| 2022-02-02 | -39.55 | $14.49 | 167800 |
| 2022-02-01 | -52.21 | $14.33 | 205840 |
| 2022-01-31 | -79.86 | $13.97 | 156622 |
| 2022-01-28 | -92.52 | $13.79 | 75104 |
| 2022-01-27 | -92.52 | $13.79 | 115100 |
| 2022-01-26 | -88.69 | $13.87 | 183434 |
| 2022-01-25 | -81.07 | $14.00 | 145900 |
| 2022-01-24 | -92.09 | $13.82 | 276400 |
| 2022-01-21 | -99.36 | $13.90 | 228000 |
| 2022-01-20 | -98.00 | $13.98 | 180900 |
| 2022-01-19 | -99.22 | $14.18 | 213422 |
| 2022-01-18 | -100.00 | $14.43 | 174000 |
| 2022-01-14 | -91.04 | $14.84 | 116124 |
| 2022-01-13 | -91.04 | $14.84 | 90831 |
| 2022-01-12 | -71.64 | $14.97 | 79000 |
| 2022-01-11 | -86.57 | $14.87 | 61700 |
| 2022-01-10 | -79.10 | $14.92 | 82724 |
| 2022-01-07 | -71.64 | $14.97 | 121512 |
| 2022-01-06 | -95.52 | $14.81 | 118700 |
| 2022-01-05 | -95.31 | $14.84 | 144454 |
| 2022-01-04 | -61.45 | $14.94 | 151300 |
| 2022-01-03 | -49.44 | $15.01 | 132000 |
| 2021-12-31 | -34.83 | $15.14 | 60400 |
| 2021-12-30 | -42.70 | $15.07 | 73413 |
| 2021-12-29 | -51.69 | $14.99 | 180437 |
| 2021-12-28 | -15.73 | $15.31 | 77200 |
| 2021-12-27 | -14.61 | $15.32 | 57605 |
| 2021-12-23 | -12.79 | $15.31 | 78534 |
| 2021-12-22 | -10.59 | $15.32 | 95902 |
| 2021-12-21 | -28.24 | $15.17 | 119818 |
| 2021-12-20 | -29.41 | $15.16 | 114145 |
| 2021-12-17 | -9.41 | $15.33 | 55400 |
| 2021-12-16 | -12.09 | $15.36 | 84800 |
| 2021-12-15 | -17.17 | $15.38 | 136534 |
| 2021-12-14 | -24.27 | $15.34 | 81028 |
| 2021-12-13 | -45.19 | $15.13 | 189600 |
| 2021-12-10 | -53.85 | $15.04 | 94203 |
| 2021-12-09 | -57.69 | $15.00 | 67822 |
| 2021-12-08 | -68.22 | $14.97 | 106503 |
| 2021-12-07 | -78.29 | $14.84 | 128500 |
| 2021-12-06 | -94.57 | $14.63 | 237000 |
| 2021-12-03 | -95.00 | $14.71 | 251744 |
| 2021-12-02 | -98.18 | $14.77 | 202846 |
| 2021-12-01 | -84.55 | $14.92 | 162213 |
| 2021-11-30 | -75.45 | $15.02 | 173705 |
| 2021-11-29 | -86.36 | $14.90 | 100900 |
| 2021-11-26 | -90.00 | $14.86 | 130200 |
| 2021-11-24 | -78.50 | $15.01 | 146700 |
| 2021-11-23 | -71.03 | $15.09 | 126000 |
| 2021-11-22 | -64.49 | $15.16 | 43229 |
| 2021-11-19 | -61.68 | $15.19 | 54500 |
| 2021-11-18 | -58.88 | $15.22 | 66500 |
| 2021-11-17 | -41.12 | $15.41 | 38215 |
| 2021-11-16 | -30.84 | $15.52 | 52900 |
| 2021-11-15 | -26.17 | $15.57 | 58200 |
| 2021-11-12 | -34.58 | $15.48 | 46029 |
| 2021-11-11 | -32.71 | $15.50 | 70600 |
| 2021-11-10 | -50.47 | $15.31 | 83936 |
| 2021-11-09 | -15.46 | $15.60 | 169737 |
| 2021-11-08 | -10.31 | $15.65 | 78100 |
| 2021-11-05 | -10.13 | $15.49 | 75423 |
| 2021-11-04 | -40.51 | $15.25 | 72800 |
| 2021-11-03 | -41.77 | $15.24 | 75100 |
| 2021-11-02 | -48.10 | $15.19 | 59300 |
| 2021-11-01 | -64.56 | $15.06 | 122145 |
| 2021-10-29 | -74.68 | $14.98 | 119900 |
| 2021-10-28 | -83.54 | $14.91 | 148205 |
| 2021-10-27 | -91.30 | $14.94 | 99743 |
| 2021-10-26 | -71.01 | $15.08 | 109200 |
| 2021-10-25 | -95.92 | $15.10 | 58526 |
| 2021-10-22 | -83.93 | $15.21 | 33800 |
| 2021-10-21 | -77.94 | $15.27 | 30442 |
| 2021-10-20 | -70.59 | $15.32 | 55346 |
| 2021-10-19 | -72.06 | $15.31 | 32600 |
| 2021-10-18 | -57.35 | $15.41 | 42438 |
| 2021-10-15 | -48.53 | $15.47 | 34500 |
| 2021-10-14 | -50.72 | $15.46 | 92500 |
| 2021-10-13 | -42.03 | $15.52 | 42134 |
| 2021-10-12 | -66.23 | $15.38 | 27829 |
| 2021-10-11 | -66.67 | $15.38 | 22200 |
| 2021-10-08 | -65.52 | $15.42 | 30411 |
| 2021-10-07 | -71.26 | $15.37 | 42639 |
| 2021-10-06 | -71.74 | $15.38 | 52333 |
| 2021-10-05 | -74.19 | $15.36 | 63000 |
| 2021-10-04 | -68.09 | $15.42 | 116600 |
| 2021-10-01 | -84.69 | $15.27 | 56000 |
| 2021-09-30 | -98.11 | $15.14 | 71446 |
| 2021-09-29 | -86.79 | $15.26 | 57000 |
| 2021-09-28 | -91.51 | $15.21 | 156538 |
| 2021-09-27 | -98.59 | $15.48 | 78300 |
| 2021-09-24 | -94.74 | $15.64 | 32400 |
| 2021-09-23 | -83.33 | $15.73 | 32020 |
| 2021-09-22 | -77.78 | $15.76 | 31540 |
| 2021-09-21 | -79.63 | $15.75 | 45710 |
| 2021-09-20 | -92.59 | $15.68 | 72732 |
| 2021-09-17 | -72.22 | $15.79 | 63115 |
| 2021-09-16 | -87.04 | $15.71 | 55200 |
| 2021-09-15 | -85.19 | $15.72 | 47935 |
| 2021-09-14 | -90.57 | $15.70 | 57214 |
| 2021-09-13 | -64.15 | $15.84 | 46934 |
| 2021-09-10 | -38.98 | $15.95 | 46807 |
| 2021-09-09 | -38.98 | $15.95 | 34600 |
| 2021-09-08 | -40.68 | $15.94 | 73300 |
| 2021-09-07 | -32.20 | $15.99 | 27543 |
| 2021-09-03 | -27.12 | $16.02 | 26600 |
| 2021-09-02 | -10.17 | $16.12 | 64000 |
| 2021-09-01 | -1.79 | $16.14 | 50900 |
| 2021-08-31 | 0.00 | $16.10 | 58109 |
| 2021-08-30 | -2.08 | $16.06 | 53400 |
| 2021-08-27 | -6.38 | $16.03 | 51300 |
| 2021-08-26 | -2.17 | $16.04 | 44700 |
| 2021-08-25 | -6.52 | $16.02 | 44117 |
| 2021-08-24 | -6.52 | $16.02 | 50300 |
| 2021-08-23 | -26.67 | $15.89 | 46616 |
| 2021-08-20 | -21.43 | $15.89 | 73200 |
| 2021-08-19 | -24.24 | $15.85 | 49200 |
| 2021-08-18 | -22.73 | $15.86 | 64900 |
| 2021-08-17 | -27.27 | $15.83 | 79028 |
| 2021-08-16 | -54.55 | $15.65 | 77400 |
| 2021-08-13 | -37.88 | $15.76 | 70700 |
| 2021-08-12 | -19.70 | $15.88 | 77210 |
| 2021-08-11 | -12.12 | $15.93 | 115815 |
| 2021-08-10 | -27.78 | $15.87 | 44330 |
| 2021-08-09 | -27.27 | $15.91 | 70900 |
| 2021-08-06 | -26.92 | $15.92 | 65900 |
| 2021-08-05 | -33.33 | $15.87 | 46400 |
| 2021-08-04 | -37.18 | $15.84 | 92589 |
| 2021-08-03 | -33.33 | $15.87 | 56848 |
| 2021-08-02 | -50.00 | $15.74 | 60400 |
| 2021-07-30 | -55.13 | $15.70 | 74400 |
| 2021-07-29 | -50.00 | $15.74 | 43600 |
| 2021-07-28 | -52.56 | $15.72 | 77300 |
| 2021-07-27 | -60.26 | $15.66 | 116018 |
| 2021-07-26 | -66.67 | $15.61 | 68700 |
| 2021-07-23 | -83.33 | $15.48 | 69800 |
| 2021-07-22 | -98.70 | $15.37 | 76300 |
| 2021-07-21 | -97.18 | $15.44 | 78400 |
| 2021-07-20 | -97.14 | $15.45 | 87510 |
| 2021-07-19 | -92.86 | $15.48 | 119148 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
10.39
2026-02-09
Close Price
$10.54
Average Directional Index - Detailed Analysis
Minimum
8.74
Average
26.63
Maximum
65.05
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 10.39 | $10.54 | — |
| 2026-02-06 | 10.92 | $10.54 | 139000 |
| 2026-02-05 | 11.48 | $10.56 | 141308 |
| 2026-02-04 | 11.43 | $10.55 | 156929 |
| 2026-02-03 | 11.37 | $10.56 | 204900 |
| 2026-02-02 | 11.39 | $10.53 | 161038 |
| 2026-01-30 | 11.42 | $10.58 | 61100 |
| 2026-01-29 | 11.63 | $10.52 | 63328 |
| 2026-01-28 | 12.21 | $10.51 | 92700 |
| 2026-01-27 | 12.82 | $10.48 | 55400 |
| 2026-01-26 | 12.93 | $10.45 | 140500 |
| 2026-01-23 | 13.04 | $10.49 | 92100 |
| 2026-01-22 | 13.66 | $10.51 | 159006 |
| 2026-01-21 | 14.25 | $10.47 | 80900 |
| 2026-01-20 | 14.97 | $10.50 | 88000 |
| 2026-01-16 | 15.50 | $10.57 | 63000 |
| 2026-01-15 | 15.63 | $10.58 | 44625 |
| 2026-01-14 | 15.30 | $10.56 | 128400 |
| 2026-01-13 | 15.12 | $10.59 | 97000 |
| 2026-01-12 | 14.56 | $10.50 | 55300 |
| 2026-01-09 | 14.56 | $10.50 | 48700 |
| 2026-01-08 | 14.64 | $10.43 | 88213 |
| 2026-01-07 | 15.01 | $10.44 | 156233 |
| 2026-01-06 | 15.40 | $10.42 | 60500 |
| 2026-01-05 | 16.20 | $10.38 | 129625 |
| 2026-01-02 | 16.85 | $10.39 | 102200 |
| 2025-12-31 | 17.64 | $10.44 | 138200 |
| 2025-12-30 | 18.36 | $10.43 | 268042 |
| 2025-12-29 | 18.90 | $10.30 | 263400 |
| 2025-12-26 | 18.46 | $10.32 | 431541 |
| 2025-12-24 | 17.70 | $10.28 | 162500 |
| 2025-12-23 | 17.13 | $10.30 | 182400 |
| 2025-12-22 | 16.71 | $10.36 | 149800 |
| 2025-12-19 | 16.35 | $10.42 | 187000 |
| 2025-12-18 | 16.42 | $10.39 | 189500 |
| 2025-12-17 | 16.70 | $10.37 | 231336 |
| 2025-12-16 | 16.87 | $10.38 | 180400 |
| 2025-12-15 | 16.92 | $10.34 | 192400 |
| 2025-12-12 | 16.97 | $10.38 | 205100 |
| 2025-12-11 | 17.21 | $10.44 | 68500 |
| 2025-12-10 | 18.07 | $10.43 | 126233 |
| 2025-12-09 | 18.97 | $10.43 | 88500 |
| 2025-12-08 | 19.80 | $10.42 | 129200 |
| 2025-12-05 | 20.56 | $10.43 | 205810 |
| 2025-12-04 | 21.52 | $10.40 | 125900 |
| 2025-12-03 | 22.57 | $10.37 | 137300 |
| 2025-12-02 | 23.35 | $10.33 | 106600 |
| 2025-12-01 | 23.83 | $10.37 | 125131 |
| 2025-11-28 | 24.51 | $10.41 | 36042 |
| 2025-11-26 | 25.42 | $10.39 | 50400 |
| 2025-11-25 | 26.67 | $10.39 | 47944 |
| 2025-11-24 | 27.66 | $10.37 | 115135 |
| 2025-11-21 | 28.59 | $10.33 | 84246 |
| 2025-11-20 | 29.22 | $10.31 | 59342 |
| 2025-11-19 | 29.97 | $10.40 | 60000 |
| 2025-11-18 | 31.42 | $10.44 | 75200 |
| 2025-11-17 | 32.63 | $10.44 | 70204 |
| 2025-11-14 | 33.78 | $10.46 | 63337 |
| 2025-11-13 | 34.99 | $10.54 | 82400 |
| 2025-11-12 | 35.34 | $10.58 | 63147 |
| 2025-11-11 | 34.90 | $10.58 | 75100 |
| 2025-11-10 | 34.58 | $10.54 | 39100 |
| 2025-11-07 | 34.38 | $10.57 | 81500 |
| 2025-11-06 | 34.18 | $10.53 | 63100 |
| 2025-11-05 | 33.81 | $10.60 | 81817 |
| 2025-11-04 | 33.42 | $10.55 | 173616 |
| 2025-11-03 | 33.01 | $10.55 | 149000 |
| 2025-10-31 | 32.57 | $10.60 | 72700 |
| 2025-10-30 | 32.35 | $10.56 | 110732 |
| 2025-10-29 | 32.39 | $10.54 | 135843 |
| 2025-10-28 | 32.15 | $10.59 | 172709 |
| 2025-10-27 | 32.03 | $10.56 | 157900 |
| 2025-10-24 | 31.97 | $10.53 | 102000 |
| 2025-10-23 | 32.10 | $10.53 | 94830 |
| 2025-10-22 | 32.38 | $10.52 | 68700 |
| 2025-10-21 | 32.55 | $10.51 | 49913 |
| 2025-10-20 | 32.73 | $10.52 | 121800 |
| 2025-10-17 | 33.10 | $10.44 | 86900 |
| 2025-10-16 | 33.50 | $10.52 | 63400 |
| 2025-10-15 | 33.49 | $10.50 | 52232 |
| 2025-10-14 | 33.48 | $10.57 | 95800 |
| 2025-10-13 | 32.92 | $10.50 | 66300 |
| 2025-10-10 | 32.46 | $10.47 | 119532 |
| 2025-10-09 | 32.28 | $10.42 | 120223 |
| 2025-10-08 | 32.32 | $10.44 | 118000 |
| 2025-10-07 | 32.24 | $10.35 | 104400 |
| 2025-10-06 | 32.39 | $10.37 | 108200 |
| 2025-10-03 | 32.79 | $10.31 | 138600 |
| 2025-10-02 | 33.11 | $10.40 | 272736 |
| 2025-10-01 | 32.90 | $10.46 | 74700 |
| 2025-09-30 | 32.33 | $10.45 | 69700 |
| 2025-09-29 | 31.87 | $10.37 | 85500 |
| 2025-09-26 | 31.60 | $10.34 | 62700 |
| 2025-09-25 | 31.47 | $10.38 | 69730 |
| 2025-09-24 | 31.33 | $10.38 | 58400 |
| 2025-09-23 | 30.97 | $10.43 | 35500 |
| 2025-09-22 | 29.90 | $10.40 | 138134 |
| 2025-09-19 | 28.82 | $10.41 | 74700 |
| 2025-09-18 | 27.72 | $10.38 | 389400 |
| 2025-09-17 | 26.56 | $10.44 | 222700 |
| 2025-09-16 | 24.91 | $10.43 | 109800 |
| 2025-09-15 | 23.19 | $10.41 | 76800 |
| 2025-09-12 | 21.47 | $10.44 | 65407 |
| 2025-09-11 | 19.67 | $10.36 | 101500 |
| 2025-09-10 | 17.88 | $10.32 | 158800 |
| 2025-09-09 | 16.19 | $10.23 | 186233 |
| 2025-09-08 | 14.69 | $10.22 | 108205 |
| 2025-09-05 | 13.28 | $10.02 | 167300 |
| 2025-09-04 | 12.58 | $9.94 | 84136 |
| 2025-09-03 | 12.40 | $9.93 | 105610 |
| 2025-09-02 | 12.35 | $9.90 | 76040 |
| 2025-08-29 | 12.55 | $9.96 | 68100 |
| 2025-08-28 | 12.75 | $9.85 | 44500 |
| 2025-08-27 | 13.29 | $9.82 | 115300 |
| 2025-08-26 | 13.37 | $9.83 | 99500 |
| 2025-08-25 | 13.46 | $9.83 | 81000 |
| 2025-08-22 | 13.79 | $9.85 | 88603 |
| 2025-08-21 | 14.13 | $9.78 | 86642 |
| 2025-08-20 | 13.81 | $9.81 | 103300 |
| 2025-08-19 | 13.77 | $9.84 | 85937 |
| 2025-08-18 | 13.97 | $9.86 | 38200 |
| 2025-08-15 | 14.43 | $9.92 | 73619 |
| 2025-08-14 | 15.08 | $9.96 | 143100 |
| 2025-08-13 | 15.80 | $9.97 | 38925 |
| 2025-08-12 | 15.99 | $9.96 | 99635 |
| 2025-08-11 | 16.43 | $9.93 | 96202 |
| 2025-08-08 | 16.89 | $9.92 | 48804 |
| 2025-08-07 | 17.38 | $9.96 | 198600 |
| 2025-08-06 | 17.89 | $9.96 | 64400 |
| 2025-08-05 | 18.26 | $9.97 | 79508 |
| 2025-08-04 | 18.65 | $9.92 | 65311 |
| 2025-08-01 | 19.33 | $9.91 | 104333 |
| 2025-07-31 | 20.26 | $9.82 | 106341 |
| 2025-07-30 | 20.96 | $9.76 | 70500 |
| 2025-07-29 | 20.97 | $9.74 | 70700 |
| 2025-07-28 | 20.99 | $9.71 | 63600 |
| 2025-07-25 | 20.52 | $9.73 | 65000 |
| 2025-07-24 | 20.13 | $9.74 | 130423 |
| 2025-07-23 | 19.42 | $9.72 | 164615 |
| 2025-07-22 | 18.47 | $9.73 | 92300 |
| 2025-07-21 | 17.46 | $9.66 | 208800 |
| 2025-07-18 | 16.41 | $9.69 | 87333 |
| 2025-07-17 | 15.56 | $9.79 | 52046 |
| 2025-07-16 | 15.14 | $9.83 | 70906 |
| 2025-07-15 | 14.81 | $9.91 | 39337 |
| 2025-07-14 | 14.97 | $9.95 | 189027 |
| 2025-07-11 | 15.14 | $9.96 | 31300 |
| 2025-07-10 | 15.81 | $9.97 | 109111 |
| 2025-07-09 | 16.59 | $9.96 | 74335 |
| 2025-07-08 | 17.44 | $9.96 | 44600 |
| 2025-07-07 | 18.23 | $9.96 | 99832 |
| 2025-07-03 | 19.07 | $10.06 | 33200 |
| 2025-07-02 | 19.30 | $10.09 | 78020 |
| 2025-07-01 | 19.54 | $10.03 | 102336 |
| 2025-06-30 | 20.04 | $10.04 | 206100 |
| 2025-06-27 | 20.76 | $9.88 | 105705 |
| 2025-06-26 | 21.27 | $9.90 | 128911 |
| 2025-06-25 | 21.71 | $9.83 | 102320 |
| 2025-06-24 | 21.92 | $9.88 | 165400 |
| 2025-06-23 | 22.14 | $9.83 | 224200 |
| 2025-06-20 | 22.36 | $9.88 | 65000 |
| 2025-06-18 | 22.83 | $9.90 | 49600 |
| 2025-06-17 | 23.51 | $9.90 | 67411 |
| 2025-06-16 | 24.07 | $9.92 | 86300 |
| 2025-06-13 | 24.44 | $9.88 | 114734 |
| 2025-06-12 | 24.82 | $9.97 | 124700 |
| 2025-06-11 | 25.73 | $9.92 | 116700 |
| 2025-06-10 | 26.08 | $9.89 | 102449 |
| 2025-06-09 | 26.19 | $9.86 | 72100 |
| 2025-06-06 | 26.05 | $9.83 | 88600 |
| 2025-06-05 | 25.91 | $9.89 | 170917 |
| 2025-06-04 | 25.99 | $9.88 | 159900 |
| 2025-06-03 | 25.84 | $9.90 | 130000 |
| 2025-06-02 | 25.81 | $9.96 | 113700 |
| 2025-05-30 | 25.79 | $10.01 | 123300 |
| 2025-05-29 | 25.85 | $9.94 | 85600 |
| 2025-05-28 | 25.76 | $9.89 | 166016 |
| 2025-05-27 | 25.54 | $9.97 | 60046 |
| 2025-05-23 | 25.37 | $9.87 | 110900 |
| 2025-05-22 | 24.70 | $9.90 | 80000 |
| 2025-05-21 | 23.92 | $9.83 | 170800 |
| 2025-05-20 | 23.13 | $10.02 | 89200 |
| 2025-05-19 | 22.94 | $10.05 | 97904 |
| 2025-05-16 | 22.73 | $10.08 | 91100 |
| 2025-05-15 | 22.94 | $10.12 | 145500 |
| 2025-05-14 | 23.16 | $10.09 | 102100 |
| 2025-05-13 | 23.39 | $10.16 | 63600 |
| 2025-05-12 | 23.94 | $10.19 | 57800 |
| 2025-05-09 | 24.60 | $10.16 | 78432 |
| 2025-05-08 | 25.19 | $10.13 | 65600 |
| 2025-05-07 | 25.70 | $10.11 | 88032 |
| 2025-05-06 | 26.12 | $10.10 | 51300 |
| 2025-05-05 | 26.52 | $10.05 | 88415 |
| 2025-05-02 | 26.79 | $10.09 | 120703 |
| 2025-05-01 | 27.10 | $10.10 | 123818 |
| 2025-04-30 | 27.52 | $10.07 | 106500 |
| 2025-04-29 | 27.83 | $9.96 | 202000 |
| 2025-04-28 | 28.27 | $9.95 | 126200 |
| 2025-04-25 | 28.26 | $9.99 | 117708 |
| 2025-04-24 | 28.29 | $9.94 | 121246 |
| 2025-04-23 | 28.07 | $9.80 | 160824 |
| 2025-04-22 | 27.56 | $9.72 | 138622 |
| 2025-04-21 | 26.16 | $9.61 | 269400 |
| 2025-04-17 | 24.69 | $9.84 | 74842 |
| 2025-04-16 | 23.51 | $9.85 | 255400 |
| 2025-04-15 | 22.27 | $9.90 | 68100 |
| 2025-04-14 | 21.13 | $9.85 | 218300 |
| 2025-04-11 | 19.93 | $9.79 | 151420 |
| 2025-04-10 | 18.24 | $9.64 | 253800 |
| 2025-04-09 | 16.46 | $9.91 | 195700 |
| 2025-04-08 | 14.59 | $9.74 | 408100 |
| 2025-04-07 | 12.83 | $10.23 | 171624 |
| 2025-04-04 | 12.36 | $10.49 | 296312 |
| 2025-04-03 | 12.79 | $10.51 | 66200 |
| 2025-04-02 | 13.46 | $10.48 | 110500 |
| 2025-04-01 | 14.00 | $10.53 | 113900 |
| 2025-03-31 | 14.68 | $10.39 | 96117 |
| 2025-03-28 | 15.17 | $10.43 | 86948 |
| 2025-03-27 | 15.41 | $10.38 | 52632 |
| 2025-03-26 | 15.61 | $10.43 | 89038 |
| 2025-03-25 | 16.05 | $10.54 | 72500 |
| 2025-03-24 | 16.63 | $10.68 | 195000 |
| 2025-03-21 | 16.89 | $10.56 | 85400 |
| 2025-03-20 | 17.64 | $10.49 | 137607 |
| 2025-03-19 | 17.69 | $10.37 | 78900 |
| 2025-03-18 | 16.32 | $10.41 | 93501 |
| 2025-03-17 | 15.00 | $10.41 | 65100 |
| 2025-03-14 | 13.62 | $10.39 | 89249 |
| 2025-03-13 | 12.16 | $10.46 | 121532 |
| 2025-03-12 | 10.62 | $10.61 | 41800 |
| 2025-03-11 | 10.02 | $10.63 | 76900 |
| 2025-03-10 | 9.57 | $10.62 | 63400 |
| 2025-03-07 | 9.16 | $10.63 | 65814 |
| 2025-03-06 | 8.74 | $10.75 | 99801 |
| 2025-03-05 | 9.13 | $10.77 | 110548 |
| 2025-03-04 | 9.37 | $10.71 | 98934 |
| 2025-03-03 | 9.63 | $10.80 | 62500 |
| 2025-02-28 | 9.81 | $10.82 | 79900 |
| 2025-02-27 | 10.01 | $10.75 | 69400 |
| 2025-02-26 | 10.44 | $10.78 | 80700 |
| 2025-02-25 | 10.89 | $10.77 | 95745 |
| 2025-02-24 | 11.22 | $10.70 | 80000 |
| 2025-02-21 | 11.63 | $10.75 | 62016 |
| 2025-02-20 | 12.20 | $10.73 | 61300 |
| 2025-02-19 | 12.81 | $10.78 | 93800 |
| 2025-02-18 | 13.39 | $10.76 | 66300 |
| 2025-02-14 | 13.93 | $10.83 | 67611 |
| 2025-02-13 | 14.50 | $10.72 | 51400 |
| 2025-02-12 | 15.19 | $10.73 | 105300 |
| 2025-02-11 | 15.60 | $10.79 | 42800 |
| 2025-02-10 | 15.58 | $10.79 | 59000 |
| 2025-02-07 | 15.30 | $10.82 | 51400 |
| 2025-02-06 | 15.25 | $10.83 | 107001 |
| 2025-02-05 | 15.19 | $10.81 | 76136 |
| 2025-02-04 | 15.13 | $10.75 | 92248 |
| 2025-02-03 | 15.28 | $10.75 | 73000 |
| 2025-01-31 | 15.56 | $10.71 | 58200 |
| 2025-01-30 | 16.14 | $10.68 | 78400 |
| 2025-01-29 | 16.98 | $10.64 | 84500 |
| 2025-01-28 | 17.67 | $10.66 | 87631 |
| 2025-01-27 | 18.46 | $10.64 | 78436 |
| 2025-01-24 | 19.29 | $10.67 | 47800 |
| 2025-01-23 | 20.16 | $10.60 | 125646 |
| 2025-01-22 | 20.62 | $10.65 | 79045 |
| 2025-01-21 | 21.34 | $10.65 | 50600 |
| 2025-01-17 | 22.32 | $10.58 | 88000 |
| 2025-01-16 | 23.11 | $10.55 | 71338 |
| 2025-01-15 | 23.65 | $10.49 | 59800 |
| 2025-01-14 | 23.84 | $10.42 | 73800 |
| 2025-01-13 | 23.55 | $10.40 | 100440 |
| 2025-01-10 | 23.32 | $10.42 | 35400 |
| 2025-01-08 | 23.24 | $10.53 | 97700 |
| 2025-01-07 | 23.64 | $10.58 | 101807 |
| 2025-01-06 | 23.80 | $10.55 | 141325 |
| 2025-01-03 | 23.96 | $10.63 | 35245 |
| 2025-01-02 | 24.50 | $10.57 | 79940 |
| 2024-12-31 | 25.07 | $10.51 | 340047 |
| 2024-12-30 | 25.08 | $10.42 | 322300 |
| 2024-12-27 | 24.42 | $10.38 | 153100 |
| 2024-12-26 | 23.39 | $10.43 | 299502 |
| 2024-12-24 | 22.37 | $10.44 | 137400 |
| 2024-12-23 | 21.30 | $10.42 | 228228 |
| 2024-12-20 | 20.18 | $10.48 | 160500 |
| 2024-12-19 | 19.21 | $10.49 | 257108 |
| 2024-12-18 | 18.22 | $10.60 | 191311 |
| 2024-12-17 | 17.58 | $10.64 | 301809 |
| 2024-12-16 | 17.02 | $10.75 | 150148 |
| 2024-12-13 | 16.78 | $10.80 | 211120 |
| 2024-12-12 | 16.80 | $10.97 | 144641 |
| 2024-12-11 | 17.57 | $11.04 | 104500 |
| 2024-12-10 | 17.98 | $11.00 | 132100 |
| 2024-12-09 | 18.64 | $11.00 | 82300 |
| 2024-12-06 | 19.27 | $11.08 | 131800 |
| 2024-12-05 | 19.37 | $11.06 | 148000 |
| 2024-12-04 | 19.69 | $11.08 | 107000 |
| 2024-12-03 | 19.95 | $11.09 | 126100 |
| 2024-12-02 | 20.39 | $11.06 | 152300 |
| 2024-11-29 | 20.86 | $11.08 | 47000 |
| 2024-11-27 | 21.40 | $10.97 | 158100 |
| 2024-11-26 | 22.51 | $10.89 | 136500 |
| 2024-11-25 | 23.34 | $10.84 | 219100 |
| 2024-11-22 | 24.01 | $10.74 | 125300 |
| 2024-11-21 | 23.92 | $10.72 | 120411 |
| 2024-11-20 | 23.83 | $10.75 | 193945 |
| 2024-11-19 | 23.83 | $10.75 | 112400 |
| 2024-11-18 | 23.86 | $10.75 | 138847 |
| 2024-11-15 | 23.90 | $10.79 | 90100 |
| 2024-11-14 | 24.16 | $10.93 | 80500 |
| 2024-11-13 | 24.65 | $10.88 | 98901 |
| 2024-11-12 | 24.78 | $10.80 | 82500 |
| 2024-11-11 | 24.92 | $10.91 | 96700 |
| 2024-11-08 | 25.55 | $10.86 | 111600 |
| 2024-11-07 | 25.46 | $10.77 | 163700 |
| 2024-11-06 | 24.81 | $10.68 | 205300 |
| 2024-11-05 | 24.05 | $10.79 | 88921 |
| 2024-11-04 | 23.76 | $10.80 | 99200 |
| 2024-11-01 | 23.30 | $10.75 | 151700 |
| 2024-10-31 | 22.81 | $10.84 | 117625 |
| 2024-10-30 | 22.05 | $10.76 | 219527 |
| 2024-10-29 | 20.67 | $10.72 | 146209 |
| 2024-10-28 | 19.27 | $10.82 | 113000 |
| 2024-10-25 | 18.10 | $10.88 | 79111 |
| 2024-10-24 | 16.86 | $10.80 | 130038 |
| 2024-10-23 | 15.48 | $10.92 | 121400 |
| 2024-10-22 | 14.67 | $11.08 | 87000 |
| 2024-10-21 | 14.76 | $11.17 | 55400 |
| 2024-10-18 | 15.45 | $11.23 | 60800 |
| 2024-10-17 | 15.62 | $11.20 | 50000 |
| 2024-10-16 | 16.42 | $11.19 | 138228 |
| 2024-10-15 | 17.25 | $11.15 | 112846 |
| 2024-10-14 | 17.90 | $11.19 | 113200 |
| 2024-10-11 | 18.59 | $11.15 | 101900 |
| 2024-10-10 | 19.49 | $11.18 | 131500 |
| 2024-10-09 | 20.43 | $11.19 | 170833 |
| 2024-10-08 | 21.42 | $11.13 | 90940 |
| 2024-10-07 | 22.02 | $11.16 | 86100 |
| 2024-10-04 | 22.89 | $11.17 | 121000 |
| 2024-10-03 | 23.81 | $11.23 | 145200 |
| 2024-10-02 | 24.67 | $11.31 | 180813 |
| 2024-10-01 | 24.86 | $11.36 | 250300 |
| 2024-09-30 | 25.06 | $11.26 | 83217 |
| 2024-09-27 | 25.81 | $11.26 | 62700 |
| 2024-09-26 | 26.38 | $11.29 | 100604 |
| 2024-09-25 | 26.99 | $11.29 | 62700 |
| 2024-09-24 | 27.42 | $11.28 | 57724 |
| 2024-09-23 | 27.94 | $11.27 | 75518 |
| 2024-09-20 | 28.40 | $11.34 | 20148 |
| 2024-09-19 | 28.36 | $11.34 | 72322 |
| 2024-09-18 | 28.31 | $11.30 | 76532 |
| 2024-09-17 | 28.33 | $11.28 | 41130 |
| 2024-09-16 | 28.34 | $11.31 | 89705 |
| 2024-09-13 | 28.35 | $11.35 | 128938 |
| 2024-09-12 | 27.59 | $11.36 | 99500 |
| 2024-09-11 | 26.97 | $11.30 | 50100 |
| 2024-09-10 | 26.65 | $11.22 | 66600 |
| 2024-09-09 | 26.77 | $11.19 | 78500 |
| 2024-09-06 | 27.02 | $11.16 | 121319 |
| 2024-09-05 | 27.29 | $11.19 | 61700 |
| 2024-09-04 | 27.18 | $11.20 | 86829 |
| 2024-09-03 | 27.18 | $11.13 | 134108 |
| 2024-08-30 | 27.28 | $11.12 | 41800 |
| 2024-08-29 | 27.57 | $11.13 | 72427 |
| 2024-08-28 | 27.87 | $11.07 | 64544 |
| 2024-08-27 | 28.18 | $11.13 | 64400 |
| 2024-08-26 | 27.90 | $11.10 | 49300 |
| 2024-08-23 | 27.65 | $11.09 | 45937 |
| 2024-08-22 | 27.48 | $11.02 | 103500 |
| 2024-08-21 | 27.44 | $11.13 | 80800 |
| 2024-08-20 | 26.68 | $11.10 | 37526 |
| 2024-08-19 | 26.00 | $11.08 | 67443 |
| 2024-08-16 | 25.28 | $11.11 | 107434 |
| 2024-08-15 | 24.44 | $11.06 | 77000 |
| 2024-08-14 | 23.78 | $11.15 | 107200 |
| 2024-08-13 | 22.64 | $11.11 | 106400 |
| 2024-08-12 | 21.59 | $11.06 | 98516 |
| 2024-08-09 | 20.70 | $11.03 | 102316 |
| 2024-08-08 | 19.50 | $11.02 | 71600 |
| 2024-08-07 | 18.27 | $11.04 | 92141 |
| 2024-08-06 | 16.89 | $11.02 | 82321 |
| 2024-08-05 | 15.96 | $10.92 | 133600 |
| 2024-08-02 | 15.29 | $11.02 | 109340 |
| 2024-08-01 | 14.33 | $10.95 | 122400 |
| 2024-07-31 | 13.75 | $10.86 | 83100 |
| 2024-07-30 | 13.54 | $10.80 | 97500 |
| 2024-07-29 | 13.79 | $10.80 | 83200 |
| 2024-07-26 | 13.49 | $10.80 | 84713 |
| 2024-07-25 | 13.19 | $10.75 | 67500 |
| 2024-07-24 | 13.27 | $10.72 | 85600 |
| 2024-07-23 | 13.35 | $10.78 | 35425 |
| 2024-07-22 | 13.57 | $10.71 | 82600 |
| 2024-07-19 | 14.09 | $10.71 | 45328 |
| 2024-07-18 | 14.81 | $10.72 | 86234 |
| 2024-07-17 | 15.30 | $10.75 | 90300 |
| 2024-07-16 | 15.50 | $10.80 | 100900 |
| 2024-07-15 | 15.35 | $10.80 | 98200 |
| 2024-07-12 | 15.20 | $10.91 | 68000 |
| 2024-07-11 | 14.19 | $10.89 | 60900 |
| 2024-07-10 | 13.40 | $10.80 | 81700 |
| 2024-07-09 | 12.99 | $10.77 | 83412 |
| 2024-07-08 | 12.69 | $10.75 | 78700 |
| 2024-07-05 | 12.19 | $10.79 | 28249 |
| 2024-07-03 | 11.65 | $10.77 | 31500 |
| 2024-07-02 | 11.27 | $10.75 | 148600 |
| 2024-07-01 | 10.87 | $10.81 | 136621 |
| 2024-06-28 | 10.45 | $10.81 | 108438 |
| 2024-06-27 | 10.01 | $10.73 | 136100 |
| 2024-06-26 | 9.94 | $10.60 | 64600 |
| 2024-06-25 | 10.14 | $10.62 | 89600 |
| 2024-06-24 | 10.35 | $10.60 | 79700 |
| 2024-06-21 | 10.42 | $10.55 | 136742 |
| 2024-06-20 | 10.49 | $10.60 | 141200 |
| 2024-06-18 | 10.75 | $10.69 | 101335 |
| 2024-06-17 | 11.13 | $10.67 | 51100 |
| 2024-06-14 | 11.67 | $10.66 | 78000 |
| 2024-06-13 | 12.16 | $10.75 | 50616 |
| 2024-06-12 | 12.10 | $10.68 | 140700 |
| 2024-06-11 | 12.03 | $10.69 | 57214 |
| 2024-06-10 | 12.45 | $10.66 | 71900 |
| 2024-06-07 | 13.10 | $10.61 | 91518 |
| 2024-06-06 | 13.52 | $10.60 | 79824 |
| 2024-06-05 | 14.02 | $10.60 | 106100 |
| 2024-06-04 | 14.68 | $10.53 | 72800 |
| 2024-06-03 | 15.17 | $10.48 | 101041 |
| 2024-05-31 | 15.29 | $10.43 | 103400 |
| 2024-05-30 | 15.09 | $10.39 | 100000 |
| 2024-05-29 | 14.52 | $10.38 | 43500 |
| 2024-05-28 | 13.91 | $10.47 | 107318 |
| 2024-05-24 | 13.73 | $10.57 | 50740 |
| 2024-05-23 | 13.84 | $10.48 | 69524 |
| 2024-05-22 | 13.96 | $10.56 | 96200 |
| 2024-05-21 | 14.64 | $10.58 | 72319 |
| 2024-05-20 | 15.32 | $10.62 | 43445 |
| 2024-05-17 | 15.73 | $10.62 | 105500 |
| 2024-05-16 | 16.16 | $10.62 | 110831 |
| 2024-05-15 | 16.75 | $10.60 | 105600 |
| 2024-05-14 | 17.29 | $10.57 | 64304 |
| 2024-05-13 | 18.15 | $10.64 | 93500 |
| 2024-05-10 | 18.66 | $10.62 | 51200 |
| 2024-05-09 | 19.26 | $10.67 | 43927 |
| 2024-05-08 | 19.43 | $10.67 | 75300 |
| 2024-05-07 | 19.61 | $10.64 | 67400 |
| 2024-05-06 | 19.85 | $10.61 | 73743 |
| 2024-05-03 | 20.58 | $10.53 | 87611 |
| 2024-05-02 | 21.52 | $10.42 | 44411 |
| 2024-05-01 | 21.72 | $10.42 | 104517 |
| 2024-04-30 | 21.93 | $10.39 | 58400 |
| 2024-04-29 | 21.71 | $10.41 | 35900 |
| 2024-04-26 | 21.65 | $10.41 | 26300 |
| 2024-04-25 | 21.31 | $10.39 | 35400 |
| 2024-04-24 | 20.86 | $10.48 | 82800 |
| 2024-04-23 | 20.81 | $10.46 | 84200 |
| 2024-04-22 | 20.58 | $10.38 | 115900 |
| 2024-04-19 | 19.78 | $10.35 | 42143 |
| 2024-04-18 | 18.93 | $10.38 | 28100 |
| 2024-04-17 | 18.18 | $10.38 | 56743 |
| 2024-04-16 | 17.38 | $10.36 | 89500 |
| 2024-04-15 | 16.28 | $10.35 | 95500 |
| 2024-04-12 | 15.24 | $10.45 | 52202 |
| 2024-04-11 | 14.65 | $10.52 | 84317 |
| 2024-04-10 | 14.34 | $10.50 | 54800 |
| 2024-04-09 | 13.93 | $10.63 | 63600 |
| 2024-04-08 | 14.23 | $10.63 | 99400 |
| 2024-04-05 | 14.55 | $10.58 | 61610 |
| 2024-04-04 | 14.00 | $10.58 | 69200 |
| 2024-04-03 | 13.60 | $10.60 | 122800 |
| 2024-04-02 | 13.19 | $10.68 | 125600 |
| 2024-04-01 | 12.87 | $10.68 | 113028 |
| 2024-03-28 | 12.98 | $10.86 | 136600 |
| 2024-03-27 | 13.61 | $10.81 | 93100 |
| 2024-03-26 | 13.85 | $10.80 | 56400 |
| 2024-03-25 | 14.17 | $10.79 | 67300 |
| 2024-03-22 | 14.51 | $10.82 | 109508 |
| 2024-03-21 | 15.16 | $10.79 | 76017 |
| 2024-03-20 | 15.85 | $10.85 | 81700 |
| 2024-03-19 | 16.42 | $10.88 | 67000 |
| 2024-03-18 | 16.79 | $10.88 | 125200 |
| 2024-03-15 | 17.24 | $10.81 | 69325 |
| 2024-03-14 | 18.09 | $10.75 | 133900 |
| 2024-03-13 | 19.02 | $10.85 | 67938 |
| 2024-03-12 | 19.20 | $10.84 | 119642 |
| 2024-03-11 | 19.52 | $10.86 | 49820 |
| 2024-03-08 | 19.68 | $10.85 | 177300 |
| 2024-03-07 | 19.85 | $10.88 | 47100 |
| 2024-03-06 | 19.60 | $10.88 | 42213 |
| 2024-03-05 | 19.39 | $10.87 | 68900 |
| 2024-03-04 | 19.27 | $10.84 | 88926 |
| 2024-03-01 | 19.14 | $10.85 | 107648 |
| 2024-02-29 | 19.06 | $10.81 | 70500 |
| 2024-02-28 | 19.23 | $10.75 | 104300 |
| 2024-02-27 | 19.57 | $10.73 | 112300 |
| 2024-02-26 | 20.09 | $10.75 | 136900 |
| 2024-02-23 | 20.64 | $10.79 | 42326 |
| 2024-02-22 | 20.96 | $10.74 | 83829 |
| 2024-02-21 | 21.35 | $10.71 | 136800 |
| 2024-02-20 | 21.75 | $10.73 | 125400 |
| 2024-02-16 | 22.27 | $10.77 | 80800 |
| 2024-02-15 | 22.81 | $10.78 | 58600 |
| 2024-02-14 | 23.10 | $10.72 | 90144 |
| 2024-02-13 | 23.75 | $10.69 | 149200 |
| 2024-02-12 | 24.37 | $10.81 | 106748 |
| 2024-02-09 | 24.41 | $10.74 | 139236 |
| 2024-02-08 | 24.68 | $10.71 | 95045 |
| 2024-02-07 | 25.13 | $10.71 | 76008 |
| 2024-02-06 | 25.37 | $10.75 | 93533 |
| 2024-02-05 | 25.74 | $10.67 | 122745 |
| 2024-02-02 | 26.40 | $10.72 | 155100 |
| 2024-02-01 | 26.65 | $10.81 | 93331 |
| 2024-01-31 | 26.68 | $10.66 | 84223 |
| 2024-01-30 | 27.30 | $10.58 | 61949 |
| 2024-01-29 | 28.28 | $10.58 | 105000 |
| 2024-01-26 | 29.51 | $10.47 | 193506 |
| 2024-01-25 | 31.06 | $10.53 | 46116 |
| 2024-01-24 | 32.59 | $10.44 | 119236 |
| 2024-01-23 | 34.26 | $10.41 | 121000 |
| 2024-01-22 | 35.81 | $10.46 | 191100 |
| 2024-01-19 | 37.64 | $10.40 | 114600 |
| 2024-01-18 | 39.09 | $10.37 | 96720 |
| 2024-01-17 | 41.00 | $10.41 | 297400 |
| 2024-01-16 | 43.15 | $10.53 | 97501 |
| 2024-01-12 | 44.56 | $10.65 | 135346 |
| 2024-01-11 | 45.18 | $10.67 | 66700 |
| 2024-01-10 | 45.83 | $10.71 | 121800 |
| 2024-01-09 | 46.12 | $10.78 | 66500 |
| 2024-01-08 | 45.73 | $10.89 | 116400 |
| 2024-01-05 | 45.32 | $10.76 | 97100 |
| 2024-01-04 | 45.39 | $10.79 | 92922 |
| 2024-01-03 | 45.46 | $10.80 | 146824 |
| 2024-01-02 | 45.54 | $10.79 | 137723 |
| 2023-12-29 | 45.65 | $10.68 | 207000 |
| 2023-12-28 | 46.04 | $10.64 | 150020 |
| 2023-12-27 | 46.45 | $10.74 | 167100 |
| 2023-12-26 | 46.23 | $10.71 | 104800 |
| 2023-12-22 | 46.08 | $10.71 | 218637 |
| 2023-12-21 | 45.93 | $10.70 | 229400 |
| 2023-12-20 | 45.77 | $10.67 | 206309 |
| 2023-12-19 | 45.60 | $10.75 | 157037 |
| 2023-12-18 | 44.89 | $10.69 | 185530 |
| 2023-12-15 | 44.15 | $10.79 | 186135 |
| 2023-12-14 | 43.30 | $10.69 | 98100 |
| 2023-12-13 | 42.56 | $10.55 | 125449 |
| 2023-12-12 | 42.07 | $10.48 | 178800 |
| 2023-12-11 | 41.70 | $10.46 | 111000 |
| 2023-12-08 | 41.39 | $10.46 | 104839 |
| 2023-12-07 | 40.70 | $10.50 | 130700 |
| 2023-12-06 | 40.06 | $10.43 | 70615 |
| 2023-12-05 | 39.40 | $10.42 | 76200 |
| 2023-12-04 | 38.78 | $10.41 | 132500 |
| 2023-12-01 | 38.12 | $10.44 | 133400 |
| 2023-11-30 | 37.51 | $10.22 | 200900 |
| 2023-11-29 | 37.24 | $10.25 | 101012 |
| 2023-11-28 | 37.00 | $10.14 | 98913 |
| 2023-11-27 | 37.01 | $10.09 | 209200 |
| 2023-11-24 | 37.02 | $10.12 | 193919 |
| 2023-11-22 | 36.86 | $10.11 | 94334 |
| 2023-11-21 | 36.46 | $10.11 | 213600 |
| 2023-11-20 | 36.11 | $10.10 | 122200 |
| 2023-11-17 | 35.81 | $10.00 | 199400 |
| 2023-11-16 | 35.64 | $9.97 | 196803 |
| 2023-11-15 | 35.52 | $9.76 | 133800 |
| 2023-11-14 | 35.89 | $9.68 | 74800 |
| 2023-11-13 | 36.57 | $9.56 | 233700 |
| 2023-11-10 | 37.82 | $9.56 | 83927 |
| 2023-11-09 | 39.08 | $9.58 | 236900 |
| 2023-11-08 | 40.48 | $9.58 | 180418 |
| 2023-11-07 | 41.57 | $9.50 | 116500 |
| 2023-11-06 | 43.07 | $9.35 | 347500 |
| 2023-11-03 | 45.12 | $9.40 | 171327 |
| 2023-11-02 | 47.23 | $9.23 | 165200 |
| 2023-11-01 | 49.00 | $9.08 | 168900 |
| 2023-10-31 | 49.96 | $8.91 | 121200 |
| 2023-10-30 | 49.89 | $8.89 | 121300 |
| 2023-10-27 | 49.46 | $8.83 | 173321 |
| 2023-10-26 | 49.01 | $8.84 | 73413 |
| 2023-10-25 | 48.19 | $8.81 | 147100 |
| 2023-10-24 | 47.39 | $8.96 | 83234 |
| 2023-10-23 | 46.74 | $8.88 | 168844 |
| 2023-10-20 | 46.07 | $8.96 | 126334 |
| 2023-10-19 | 45.56 | $8.95 | 158211 |
| 2023-10-18 | 45.05 | $9.03 | 83700 |
| 2023-10-17 | 44.68 | $9.08 | 226700 |
| 2023-10-16 | 44.34 | $9.22 | 73610 |
| 2023-10-13 | 44.39 | $9.31 | 60900 |
| 2023-10-12 | 44.82 | $9.31 | 80000 |
| 2023-10-11 | 45.28 | $9.34 | 87000 |
| 2023-10-10 | 45.87 | $9.25 | 78612 |
| 2023-10-09 | 45.67 | $9.20 | 88400 |
| 2023-10-06 | 45.09 | $9.17 | 121400 |
| 2023-10-05 | 44.47 | $9.22 | 80200 |
| 2023-10-04 | 43.90 | $9.24 | 122044 |
| 2023-10-03 | 43.48 | $9.22 | 144200 |
| 2023-10-02 | 42.50 | $9.24 | 228636 |
| 2023-09-29 | 41.49 | $9.14 | 219849 |
| 2023-09-28 | 40.42 | $9.14 | 194033 |
| 2023-09-27 | 38.77 | $9.23 | 203630 |
| 2023-09-26 | 37.14 | $9.34 | 152300 |
| 2023-09-25 | 35.69 | $9.49 | 95300 |
| 2023-09-22 | 34.42 | $9.65 | 124700 |
| 2023-09-21 | 33.76 | $9.67 | 102423 |
| 2023-09-20 | 33.15 | $9.76 | 96915 |
| 2023-09-19 | 32.89 | $9.77 | 96100 |
| 2023-09-18 | 31.99 | $9.74 | 182700 |
| 2023-09-15 | 31.05 | $9.76 | 151835 |
| 2023-09-14 | 30.18 | $9.77 | 201900 |
| 2023-09-13 | 29.27 | $9.82 | 73900 |
| 2023-09-12 | 28.68 | $9.83 | 171022 |
| 2023-09-11 | 28.07 | $9.86 | 69600 |
| 2023-09-08 | 27.67 | $9.88 | 515400 |
| 2023-09-07 | 27.37 | $9.91 | 103948 |
| 2023-09-06 | 27.11 | $9.94 | 54100 |
| 2023-09-05 | 27.24 | $9.97 | 94700 |
| 2023-09-01 | 27.51 | $10.01 | 68018 |
| 2023-08-31 | 27.92 | $10.03 | 91507 |
| 2023-08-30 | 28.16 | $10.03 | 78845 |
| 2023-08-29 | 28.11 | $9.95 | 64803 |
| 2023-08-28 | 27.28 | $9.88 | 90900 |
| 2023-08-25 | 26.29 | $9.90 | 68630 |
| 2023-08-24 | 25.12 | $9.95 | 72721 |
| 2023-08-23 | 24.02 | $9.99 | 61400 |
| 2023-08-22 | 23.08 | $9.92 | 122700 |
| 2023-08-21 | 21.98 | $9.95 | 102036 |
| 2023-08-18 | 20.82 | $9.96 | 120714 |
| 2023-08-17 | 19.81 | $10.01 | 97800 |
| 2023-08-16 | 18.94 | $10.05 | 122141 |
| 2023-08-15 | 18.26 | $10.11 | 90512 |
| 2023-08-14 | 17.77 | $10.13 | 94423 |
| 2023-08-11 | 17.30 | $10.18 | 79800 |
| 2023-08-10 | 16.86 | $10.17 | 79647 |
| 2023-08-09 | 16.68 | $10.15 | 71500 |
| 2023-08-08 | 16.03 | $10.15 | 92700 |
| 2023-08-07 | 15.06 | $10.12 | 72923 |
| 2023-08-04 | 14.04 | $10.17 | 123244 |
| 2023-08-03 | 13.10 | $10.16 | 163300 |
| 2023-08-02 | 12.30 | $10.35 | 171202 |
| 2023-08-01 | 12.66 | $10.44 | 175407 |
| 2023-07-31 | 13.09 | $10.45 | 125500 |
| 2023-07-28 | 13.25 | $10.45 | 101100 |
| 2023-07-27 | 13.42 | $10.41 | 128000 |
| 2023-07-26 | 13.59 | $10.54 | 59214 |
| 2023-07-25 | 12.99 | $10.49 | 50945 |
| 2023-07-24 | 12.48 | $10.52 | 127431 |
| 2023-07-21 | 11.94 | $10.48 | 74700 |
| 2023-07-20 | 11.58 | $10.45 | 82300 |
| 2023-07-19 | 11.26 | $10.48 | 68210 |
| 2023-07-18 | 10.83 | $10.43 | 50400 |
| 2023-07-17 | 10.84 | $10.39 | 131244 |
| 2023-07-14 | 11.07 | $10.38 | 156300 |
| 2023-07-13 | 11.14 | $10.41 | 90100 |
| 2023-07-12 | 11.13 | $10.42 | 95300 |
| 2023-07-11 | 11.19 | $10.36 | 61115 |
| 2023-07-10 | 11.59 | $10.33 | 109306 |
| 2023-07-07 | 12.17 | $10.30 | 116600 |
| 2023-07-06 | 12.78 | $10.30 | 73700 |
| 2023-07-05 | 13.14 | $10.40 | 59433 |
| 2023-07-03 | 12.97 | $10.46 | 88300 |
| 2023-06-30 | 12.78 | $10.41 | 170700 |
| 2023-06-29 | 12.59 | $10.36 | 98200 |
| 2023-06-28 | 12.70 | $10.44 | 86400 |
| 2023-06-27 | 12.39 | $10.35 | 128800 |
| 2023-06-26 | 12.32 | $10.32 | 76200 |
| 2023-06-23 | 12.38 | $10.31 | 148800 |
| 2023-06-22 | 12.50 | $10.28 | 78218 |
| 2023-06-21 | 13.06 | $10.30 | 53113 |
| 2023-06-20 | 13.64 | $10.27 | 72200 |
| 2023-06-16 | 14.32 | $10.24 | 68100 |
| 2023-06-15 | 14.68 | $10.27 | 70100 |
| 2023-06-14 | 15.05 | $10.21 | 105300 |
| 2023-06-13 | 15.44 | $10.28 | 87536 |
| 2023-06-12 | 16.15 | $10.26 | 90400 |
| 2023-06-09 | 16.91 | $10.29 | 91228 |
| 2023-06-08 | 17.71 | $10.23 | 73919 |
| 2023-06-07 | 18.49 | $10.18 | 162000 |
| 2023-06-06 | 19.12 | $10.18 | 159713 |
| 2023-06-05 | 19.53 | $10.15 | 70444 |
| 2023-06-02 | 19.55 | $10.07 | 107846 |
| 2023-06-01 | 19.57 | $10.14 | 92835 |
| 2023-05-31 | 19.88 | $10.11 | 62733 |
| 2023-05-30 | 19.72 | $10.04 | 72800 |
| 2023-05-26 | 19.48 | $10.00 | 61249 |
| 2023-05-25 | 18.55 | $10.01 | 61908 |
| 2023-05-24 | 17.40 | $9.96 | 68115 |
| 2023-05-23 | 16.33 | $10.06 | 124600 |
| 2023-05-22 | 15.51 | $10.08 | 75700 |
| 2023-05-19 | 14.73 | $10.12 | 139400 |
| 2023-05-18 | 13.95 | $10.20 | 100500 |
| 2023-05-17 | 13.70 | $10.30 | 131212 |
| 2023-05-16 | 13.49 | $10.28 | 128916 |
| 2023-05-15 | 13.46 | $10.26 | 107438 |
| 2023-05-12 | 13.37 | $10.26 | 91000 |
| 2023-05-11 | 13.27 | $10.34 | 77800 |
| 2023-05-10 | 13.61 | $10.35 | 157100 |
| 2023-05-09 | 13.96 | $10.31 | 113400 |
| 2023-05-08 | 14.04 | $10.31 | 143229 |
| 2023-05-05 | 14.17 | $10.44 | 136500 |
| 2023-05-04 | 14.58 | $10.35 | 81800 |
| 2023-05-03 | 14.56 | $10.35 | 45101 |
| 2023-05-02 | 14.63 | $10.37 | 66028 |
| 2023-05-01 | 14.40 | $10.35 | 93500 |
| 2023-04-28 | 14.33 | $10.52 | 54400 |
| 2023-04-27 | 14.81 | $10.46 | 76500 |
| 2023-04-26 | 15.20 | $10.46 | 89918 |
| 2023-04-25 | 15.56 | $10.37 | 65000 |
| 2023-04-24 | 15.43 | $10.39 | 56700 |
| 2023-04-21 | 15.41 | $10.37 | 66500 |
| 2023-04-20 | 15.33 | $10.41 | 80700 |
| 2023-04-19 | 15.14 | $10.36 | 66330 |
| 2023-04-18 | 15.06 | $10.48 | 71800 |
| 2023-04-17 | 15.46 | $10.61 | 107343 |
| 2023-04-14 | 15.79 | $10.64 | 79000 |
| 2023-04-13 | 16.03 | $10.65 | 121600 |
| 2023-04-12 | 16.28 | $10.68 | 73700 |
| 2023-04-11 | 16.49 | $10.64 | 71200 |
| 2023-04-10 | 17.06 | $10.58 | 57301 |
| 2023-04-06 | 17.66 | $10.65 | 148223 |
| 2023-04-05 | 18.05 | $10.60 | 122602 |
| 2023-04-04 | 18.70 | $10.52 | 131048 |
| 2023-04-03 | 19.40 | $10.64 | 70900 |
| 2023-03-31 | 19.47 | $10.73 | 85147 |
| 2023-03-30 | 19.79 | $10.57 | 71816 |
| 2023-03-29 | 20.82 | $10.44 | 49900 |
| 2023-03-28 | 21.35 | $10.47 | 100148 |
| 2023-03-27 | 21.91 | $10.39 | 113109 |
| 2023-03-24 | 22.28 | $10.37 | 101000 |
| 2023-03-23 | 22.43 | $10.38 | 68900 |
| 2023-03-22 | 22.47 | $10.42 | 63700 |
| 2023-03-21 | 22.66 | $10.38 | 59433 |
| 2023-03-20 | 22.87 | $10.44 | 67344 |
| 2023-03-17 | 23.31 | $10.48 | 56319 |
| 2023-03-16 | 23.77 | $10.47 | 111638 |
| 2023-03-15 | 24.26 | $10.45 | 47341 |
| 2023-03-14 | 24.63 | $10.43 | 133700 |
| 2023-03-13 | 25.19 | $10.56 | 112523 |
| 2023-03-10 | 26.01 | $10.47 | 93245 |
| 2023-03-09 | 26.44 | $10.44 | 185533 |
| 2023-03-08 | 26.74 | $10.35 | 47200 |
| 2023-03-07 | 26.48 | $10.30 | 161541 |
| 2023-03-06 | 26.14 | $10.34 | 116727 |
| 2023-03-03 | 25.79 | $10.32 | 101321 |
| 2023-03-02 | 25.33 | $10.25 | 603744 |
| 2023-03-01 | 24.84 | $10.43 | 47711 |
| 2023-02-28 | 25.72 | $10.49 | 63244 |
| 2023-02-27 | 26.85 | $10.48 | 68334 |
| 2023-02-24 | 28.09 | $10.45 | 135411 |
| 2023-02-23 | 28.98 | $10.49 | 106000 |
| 2023-02-22 | 29.99 | $10.40 | 30400 |
| 2023-02-21 | 30.83 | $10.38 | 96144 |
| 2023-02-17 | 31.71 | $10.49 | 57723 |
| 2023-02-16 | 33.06 | $10.58 | 52645 |
| 2023-02-15 | 34.76 | $10.77 | 62300 |
| 2023-02-14 | 35.76 | $10.84 | 99900 |
| 2023-02-13 | 36.37 | $10.98 | 101947 |
| 2023-02-10 | 36.54 | $10.90 | 70000 |
| 2023-02-09 | 36.72 | $10.95 | 53926 |
| 2023-02-08 | 36.54 | $11.05 | 55300 |
| 2023-02-07 | 36.52 | $10.98 | 99100 |
| 2023-02-06 | 36.64 | $10.91 | 125349 |
| 2023-02-03 | 36.94 | $10.99 | 128700 |
| 2023-02-02 | 37.03 | $11.06 | 184000 |
| 2023-02-01 | 36.43 | $11.06 | 288843 |
| 2023-01-31 | 36.14 | $10.99 | 107441 |
| 2023-01-30 | 35.97 | $10.96 | 77633 |
| 2023-01-27 | 35.88 | $10.94 | 121706 |
| 2023-01-26 | 35.87 | $10.93 | 150500 |
| 2023-01-25 | 35.86 | $10.88 | 172100 |
| 2023-01-24 | 35.96 | $11.00 | 54322 |
| 2023-01-23 | 35.34 | $11.09 | 84900 |
| 2023-01-20 | 34.15 | $11.09 | 138424 |
| 2023-01-19 | 33.07 | $11.03 | 188501 |
| 2023-01-18 | 31.99 | $10.94 | 203621 |
| 2023-01-17 | 31.13 | $10.82 | 119300 |
| 2023-01-13 | 30.54 | $10.79 | 88423 |
| 2023-01-12 | 29.92 | $10.85 | 110726 |
| 2023-01-11 | 29.27 | $10.71 | 84000 |
| 2023-01-10 | 28.96 | $10.65 | 84137 |
| 2023-01-09 | 28.75 | $10.73 | 91645 |
| 2023-01-06 | 28.54 | $10.62 | 113616 |
| 2023-01-05 | 28.60 | $10.54 | 71639 |
| 2023-01-04 | 28.90 | $10.55 | 83600 |
| 2023-01-03 | 29.23 | $10.45 | 104011 |
| 2022-12-30 | 29.78 | $10.33 | 425400 |
| 2022-12-29 | 30.51 | $10.46 | 253200 |
| 2022-12-28 | 31.07 | $10.30 | 328223 |
| 2022-12-27 | 32.32 | $10.28 | 402500 |
| 2022-12-23 | 33.63 | $10.32 | 162500 |
| 2022-12-22 | 34.50 | $10.35 | 187845 |
| 2022-12-21 | 35.26 | $10.39 | 355329 |
| 2022-12-20 | 36.00 | $10.40 | 529834 |
| 2022-12-19 | 36.63 | $10.41 | 341618 |
| 2022-12-16 | 37.24 | $10.44 | 301000 |
| 2022-12-15 | 37.88 | $10.52 | 338200 |
| 2022-12-14 | 38.15 | $10.62 | 219824 |
| 2022-12-13 | 37.96 | $10.58 | 191200 |
| 2022-12-12 | 37.70 | $10.54 | 276116 |
| 2022-12-09 | 37.74 | $10.48 | 141725 |
| 2022-12-08 | 37.79 | $10.55 | 174500 |
| 2022-12-07 | 37.59 | $10.60 | 247500 |
| 2022-12-06 | 37.23 | $10.62 | 127000 |
| 2022-12-05 | 37.03 | $10.59 | 218600 |
| 2022-12-02 | 36.92 | $10.60 | 163800 |
| 2022-12-01 | 36.46 | $10.68 | 195300 |
| 2022-11-30 | 35.71 | $10.78 | 158800 |
| 2022-11-29 | 35.09 | $10.59 | 325513 |
| 2022-11-28 | 34.70 | $10.57 | 192036 |
| 2022-11-25 | 34.36 | $10.52 | 53800 |
| 2022-11-23 | 34.09 | $10.58 | 114200 |
| 2022-11-22 | 33.70 | $10.58 | 266900 |
| 2022-11-21 | 33.36 | $10.41 | 349200 |
| 2022-11-18 | 33.24 | $10.32 | 207541 |
| 2022-11-17 | 33.38 | $10.28 | 313300 |
| 2022-11-16 | 33.64 | $10.06 | 242219 |
| 2022-11-15 | 34.31 | $9.93 | 255100 |
| 2022-11-14 | 35.49 | $9.78 | 123900 |
| 2022-11-11 | 37.22 | $9.92 | 219016 |
| 2022-11-10 | 38.67 | $9.88 | 166500 |
| 2022-11-09 | 40.65 | $9.57 | 166700 |
| 2022-11-08 | 41.37 | $9.61 | 101520 |
| 2022-11-07 | 42.25 | $9.60 | 188700 |
| 2022-11-04 | 43.10 | $9.60 | 169300 |
| 2022-11-03 | 44.01 | $9.49 | 130200 |
| 2022-11-02 | 43.81 | $9.53 | 182204 |
| 2022-11-01 | 43.73 | $9.53 | 186200 |
| 2022-10-31 | 43.28 | $9.44 | 236600 |
| 2022-10-28 | 42.42 | $9.49 | 205029 |
| 2022-10-27 | 41.52 | $9.43 | 133000 |
| 2022-10-26 | 40.63 | $9.58 | 262800 |
| 2022-10-25 | 39.91 | $9.58 | 128632 |
| 2022-10-24 | 39.22 | $9.59 | 246700 |
| 2022-10-21 | 38.50 | $9.80 | 132800 |
| 2022-10-20 | 38.27 | $9.87 | 148300 |
| 2022-10-19 | 38.28 | $9.88 | 168529 |
| 2022-10-18 | 38.32 | $9.98 | 153400 |
| 2022-10-17 | 38.56 | $9.95 | 172915 |
| 2022-10-14 | 38.81 | $9.98 | 168700 |
| 2022-10-13 | 38.94 | $10.02 | 135123 |
| 2022-10-12 | 39.09 | $10.03 | 96621 |
| 2022-10-11 | 39.50 | $10.03 | 87216 |
| 2022-10-10 | 40.03 | $10.04 | 90600 |
| 2022-10-07 | 40.59 | $10.08 | 103637 |
| 2022-10-06 | 40.90 | $10.07 | 211012 |
| 2022-10-05 | 41.23 | $10.04 | 185100 |
| 2022-10-04 | 41.48 | $10.11 | 256739 |
| 2022-10-03 | 41.80 | $10.10 | 99145 |
| 2022-09-30 | 41.74 | $10.00 | 159700 |
| 2022-09-29 | 40.88 | $10.01 | 104615 |
| 2022-09-28 | 40.09 | $10.14 | 131417 |
| 2022-09-27 | 39.35 | $10.03 | 169617 |
| 2022-09-26 | 37.88 | $10.01 | 94600 |
| 2022-09-23 | 36.35 | $10.12 | 150121 |
| 2022-09-22 | 34.86 | $10.27 | 128600 |
| 2022-09-21 | 33.52 | $10.32 | 96704 |
| 2022-09-20 | 32.18 | $10.32 | 168800 |
| 2022-09-19 | 30.76 | $10.43 | 125400 |
| 2022-09-16 | 29.37 | $10.50 | 129800 |
| 2022-09-15 | 28.05 | $10.54 | 219200 |
| 2022-09-14 | 26.81 | $10.68 | 91400 |
| 2022-09-13 | 25.71 | $10.76 | 94100 |
| 2022-09-12 | 24.60 | $10.81 | 179829 |
| 2022-09-09 | 23.67 | $10.88 | 181500 |
| 2022-09-08 | 22.80 | $10.96 | 184946 |
| 2022-09-07 | 22.08 | $10.98 | 145340 |
| 2022-09-06 | 21.32 | $10.95 | 162434 |
| 2022-09-02 | 20.42 | $10.92 | 122200 |
| 2022-09-01 | 19.53 | $10.93 | 216700 |
| 2022-08-31 | 18.60 | $11.10 | 146249 |
| 2022-08-30 | 18.08 | $11.16 | 129637 |
| 2022-08-29 | 17.71 | $11.32 | 272711 |
| 2022-08-26 | 17.72 | $11.34 | 60631 |
| 2022-08-25 | 17.76 | $11.34 | 50417 |
| 2022-08-24 | 17.76 | $11.33 | 86842 |
| 2022-08-23 | 17.90 | $11.36 | 86800 |
| 2022-08-22 | 17.90 | $11.32 | 85500 |
| 2022-08-19 | 17.92 | $11.46 | 48238 |
| 2022-08-18 | 18.32 | $11.64 | 106400 |
| 2022-08-17 | 19.10 | $11.61 | 167800 |
| 2022-08-16 | 19.89 | $11.66 | 167000 |
| 2022-08-15 | 20.67 | $11.86 | 149900 |
| 2022-08-12 | 20.84 | $11.90 | 140020 |
| 2022-08-11 | 21.07 | $11.95 | 137600 |
| 2022-08-10 | 20.95 | $11.88 | 91800 |
| 2022-08-09 | 20.93 | $11.74 | 203330 |
| 2022-08-08 | 21.28 | $11.80 | 73600 |
| 2022-08-05 | 21.04 | $11.76 | 68800 |
| 2022-08-04 | 20.78 | $11.92 | 226300 |
| 2022-08-03 | 20.03 | $11.86 | 94130 |
| 2022-08-02 | 19.35 | $11.82 | 78600 |
| 2022-08-01 | 18.72 | $11.82 | 194800 |
| 2022-07-29 | 18.08 | $11.77 | 115037 |
| 2022-07-28 | 17.56 | $11.76 | 292128 |
| 2022-07-27 | 17.01 | $11.54 | 130500 |
| 2022-07-26 | 16.95 | $11.40 | 61718 |
| 2022-07-25 | 17.27 | $11.32 | 95911 |
| 2022-07-22 | 17.87 | $11.36 | 131429 |
| 2022-07-21 | 18.37 | $11.30 | 91100 |
| 2022-07-20 | 18.89 | $11.36 | 60800 |
| 2022-07-19 | 19.31 | $11.29 | 87600 |
| 2022-07-18 | 19.92 | $11.27 | 82300 |
| 2022-07-15 | 20.52 | $11.29 | 141600 |
| 2022-07-14 | 21.15 | $11.32 | 60500 |
| 2022-07-13 | 22.04 | $11.47 | 80400 |
| 2022-07-12 | 22.45 | $11.55 | 58531 |
| 2022-07-11 | 22.57 | $11.56 | 108603 |
| 2022-07-08 | 22.79 | $11.46 | 127900 |
| 2022-07-07 | 23.33 | $11.30 | 131800 |
| 2022-07-06 | 24.08 | $11.30 | 78800 |
| 2022-07-05 | 24.55 | $11.30 | 152041 |
| 2022-07-01 | 25.24 | $11.14 | 154600 |
| 2022-06-30 | 26.12 | $11.05 | 166300 |
| 2022-06-29 | 27.47 | $11.06 | 191300 |
| 2022-06-28 | 28.89 | $10.88 | 201029 |
| 2022-06-27 | 29.66 | $10.82 | 165426 |
| 2022-06-24 | 30.42 | $10.86 | 144200 |
| 2022-06-23 | 31.21 | $10.76 | 132900 |
| 2022-06-22 | 31.93 | $10.69 | 174000 |
| 2022-06-21 | 32.23 | $10.58 | 78834 |
| 2022-06-17 | 32.42 | $10.58 | 154228 |
| 2022-06-16 | 32.63 | $10.57 | 191429 |
| 2022-06-15 | 32.50 | $10.79 | 139800 |
| 2022-06-14 | 32.64 | $10.84 | 220007 |
| 2022-06-13 | 32.98 | $11.08 | 142501 |
| 2022-06-10 | 33.70 | $11.42 | 121700 |
| 2022-06-09 | 35.40 | $11.60 | 85500 |
| 2022-06-08 | 36.76 | $11.80 | 90300 |
| 2022-06-07 | 37.78 | $11.80 | 51500 |
| 2022-06-06 | 38.90 | $11.75 | 103300 |
| 2022-06-03 | 40.13 | $11.73 | 96903 |
| 2022-06-02 | 41.26 | $11.86 | 93504 |
| 2022-06-01 | 42.45 | $11.79 | 111930 |
| 2022-05-31 | 44.07 | $11.74 | 237804 |
| 2022-05-27 | 45.84 | $11.76 | 158600 |
| 2022-05-26 | 47.64 | $11.49 | 345800 |
| 2022-05-25 | 50.12 | $11.21 | 284625 |
| 2022-05-24 | 51.66 | $10.90 | 196100 |
| 2022-05-23 | 52.28 | $10.76 | 116100 |
| 2022-05-20 | 52.33 | $10.70 | 121500 |
| 2022-05-19 | 52.18 | $10.65 | 110731 |
| 2022-05-18 | 51.47 | $10.63 | 197400 |
| 2022-05-17 | 50.79 | $10.95 | 126736 |
| 2022-05-16 | 50.41 | $10.95 | 234431 |
| 2022-05-13 | 50.12 | $11.05 | 99225 |
| 2022-05-12 | 49.97 | $11.33 | 114134 |
| 2022-05-11 | 50.17 | $11.27 | 106000 |
| 2022-05-10 | 50.45 | $11.30 | 98900 |
| 2022-05-09 | 50.85 | $11.39 | 68100 |
| 2022-05-06 | 51.48 | $11.49 | 127349 |
| 2022-05-05 | 52.24 | $11.46 | 133449 |
| 2022-05-04 | 52.88 | $11.50 | 162100 |
| 2022-05-03 | 53.44 | $11.35 | 170105 |
| 2022-05-02 | 53.18 | $11.31 | 88313 |
| 2022-04-29 | 52.91 | $11.36 | 124044 |
| 2022-04-28 | 52.70 | $11.44 | 148400 |
| 2022-04-27 | 52.48 | $11.32 | 159200 |
| 2022-04-26 | 51.80 | $11.41 | 166100 |
| 2022-04-25 | 51.17 | $11.47 | 230600 |
| 2022-04-22 | 50.53 | $11.53 | 198100 |
| 2022-04-21 | 50.01 | $11.60 | 206933 |
| 2022-04-20 | 49.54 | $11.59 | 126844 |
| 2022-04-19 | 48.93 | $11.46 | 205900 |
| 2022-04-18 | 48.03 | $11.58 | 230528 |
| 2022-04-14 | 47.15 | $11.62 | 204209 |
| 2022-04-13 | 46.33 | $11.70 | 178533 |
| 2022-04-12 | 45.53 | $11.80 | 189854 |
| 2022-04-11 | 44.80 | $11.81 | 229420 |
| 2022-04-08 | 44.07 | $11.95 | 71000 |
| 2022-04-07 | 43.45 | $11.99 | 81300 |
| 2022-04-06 | 42.88 | $12.10 | 144900 |
| 2022-04-05 | 42.37 | $12.24 | 169000 |
| 2022-04-04 | 42.05 | $12.34 | 168100 |
| 2022-04-01 | 41.72 | $12.26 | 281900 |
| 2022-03-31 | 41.37 | $12.32 | 197710 |
| 2022-03-30 | 41.06 | $12.19 | 245103 |
| 2022-03-29 | 40.42 | $12.17 | 298837 |
| 2022-03-28 | 39.55 | $12.11 | 209443 |
| 2022-03-25 | 38.68 | $12.22 | 246355 |
| 2022-03-24 | 37.86 | $12.36 | 164800 |
| 2022-03-23 | 37.24 | $12.42 | 89425 |
| 2022-03-22 | 36.62 | $12.36 | 126900 |
| 2022-03-21 | 35.79 | $12.38 | 189442 |
| 2022-03-18 | 35.02 | $12.51 | 95600 |
| 2022-03-17 | 34.34 | $12.51 | 422900 |
| 2022-03-16 | 33.44 | $12.37 | 199103 |
| 2022-03-15 | 32.22 | $12.35 | 221900 |
| 2022-03-14 | 30.94 | $12.47 | 218013 |
| 2022-03-11 | 29.62 | $12.76 | 88800 |
| 2022-03-10 | 28.63 | $12.82 | 180327 |
| 2022-03-09 | 27.67 | $12.91 | 179035 |
| 2022-03-08 | 26.77 | $13.02 | 242300 |
| 2022-03-07 | 25.89 | $13.20 | 184200 |
| 2022-03-04 | 25.27 | $13.50 | 113900 |
| 2022-03-03 | 25.08 | $13.59 | 160536 |
| 2022-03-02 | 25.02 | $13.66 | 240738 |
| 2022-03-01 | 25.11 | $13.90 | 90000 |
| 2022-02-28 | 25.44 | $13.77 | 90200 |
| 2022-02-25 | 25.18 | $13.70 | 122311 |
| 2022-02-24 | 24.87 | $13.65 | 71726 |
| 2022-02-23 | 24.56 | $13.65 | 76900 |
| 2022-02-22 | 24.23 | $13.70 | 99100 |
| 2022-02-18 | 23.96 | $13.89 | 101642 |
| 2022-02-17 | 24.00 | $13.88 | 84600 |
| 2022-02-16 | 23.90 | $13.79 | 196943 |
| 2022-02-15 | 23.44 | $13.70 | 258422 |
| 2022-02-14 | 23.07 | $13.83 | 143900 |
| 2022-02-11 | 22.81 | $14.08 | 191500 |
| 2022-02-10 | 23.06 | $14.51 | 106535 |
| 2022-02-09 | 24.11 | $14.55 | 79200 |
| 2022-02-08 | 25.04 | $14.31 | 101600 |
| 2022-02-07 | 25.75 | $14.43 | 160500 |
| 2022-02-04 | 26.49 | $14.12 | 174038 |
| 2022-02-03 | 27.08 | $14.30 | 147900 |
| 2022-02-02 | 28.03 | $14.49 | 167800 |
| 2022-02-01 | 29.17 | $14.33 | 205840 |
| 2022-01-31 | 29.98 | $13.97 | 156622 |
| 2022-01-28 | 29.72 | $13.79 | 75104 |
| 2022-01-27 | 28.89 | $13.79 | 115100 |
| 2022-01-26 | 28.09 | $13.87 | 183434 |
| 2022-01-25 | 27.31 | $14.00 | 145900 |
| 2022-01-24 | 26.34 | $13.82 | 276400 |
| 2022-01-21 | 24.49 | $13.90 | 228000 |
| 2022-01-20 | 22.76 | $13.98 | 180900 |
| 2022-01-19 | 21.01 | $14.18 | 213422 |
| 2022-01-18 | 19.44 | $14.43 | 174000 |
| 2022-01-14 | 18.20 | $14.84 | 116124 |
| 2022-01-13 | 17.63 | $14.84 | 90831 |
| 2022-01-12 | 17.11 | $14.97 | 79000 |
| 2022-01-11 | 16.74 | $14.87 | 61700 |
| 2022-01-10 | 16.35 | $14.92 | 82724 |
| 2022-01-07 | 16.10 | $14.97 | 121512 |
| 2022-01-06 | 15.67 | $14.81 | 118700 |
| 2022-01-05 | 14.94 | $14.84 | 144454 |
| 2022-01-04 | 14.28 | $14.94 | 151300 |
| 2022-01-03 | 13.82 | $15.01 | 132000 |
| 2021-12-31 | 13.49 | $15.14 | 60400 |
| 2021-12-30 | 13.44 | $15.07 | 73413 |
| 2021-12-29 | 13.28 | $14.99 | 180437 |
| 2021-12-28 | 13.12 | $15.31 | 77200 |
| 2021-12-27 | 13.78 | $15.32 | 57605 |
| 2021-12-23 | 14.34 | $15.31 | 78534 |
| 2021-12-22 | 15.01 | $15.32 | 95902 |
| 2021-12-21 | 15.78 | $15.17 | 119818 |
| 2021-12-20 | 16.16 | $15.16 | 114145 |
| 2021-12-17 | 16.87 | $15.33 | 55400 |
| 2021-12-16 | 17.33 | $15.36 | 84800 |
| 2021-12-15 | 17.78 | $15.38 | 136534 |
| 2021-12-14 | 18.27 | $15.34 | 81028 |
| 2021-12-13 | 18.94 | $15.13 | 189600 |
| 2021-12-10 | 19.72 | $15.04 | 94203 |
| 2021-12-09 | 20.15 | $15.00 | 67822 |
| 2021-12-08 | 20.59 | $14.97 | 106503 |
| 2021-12-07 | 20.68 | $14.84 | 128500 |
| 2021-12-06 | 20.32 | $14.63 | 237000 |
| 2021-12-03 | 19.61 | $14.71 | 251744 |
| 2021-12-02 | 19.06 | $14.77 | 202846 |
| 2021-12-01 | 18.75 | $14.92 | 162213 |
| 2021-11-30 | 18.67 | $15.02 | 173705 |
| 2021-11-29 | 18.19 | $14.90 | 100900 |
| 2021-11-26 | 17.43 | $14.86 | 130200 |
| 2021-11-24 | 16.64 | $15.01 | 146700 |
| 2021-11-23 | 16.24 | $15.09 | 126000 |
| 2021-11-22 | 15.83 | $15.16 | 43229 |
| 2021-11-19 | 15.96 | $15.19 | 54500 |
| 2021-11-18 | 16.15 | $15.22 | 66500 |
| 2021-11-17 | 16.38 | $15.41 | 38215 |
| 2021-11-16 | 17.15 | $15.52 | 52900 |
| 2021-11-15 | 17.86 | $15.57 | 58200 |
| 2021-11-12 | 18.57 | $15.48 | 46029 |
| 2021-11-11 | 19.40 | $15.50 | 70600 |
| 2021-11-10 | 20.34 | $15.31 | 83936 |
| 2021-11-09 | 21.33 | $15.60 | 169737 |
| 2021-11-08 | 21.75 | $15.65 | 78100 |
| 2021-11-05 | 22.00 | $15.49 | 75423 |
| 2021-11-04 | 23.00 | $15.25 | 72800 |
| 2021-11-03 | 23.72 | $15.24 | 75100 |
| 2021-11-02 | 24.19 | $15.19 | 59300 |
| 2021-11-01 | 24.49 | $15.06 | 122145 |
| 2021-10-29 | 24.35 | $14.98 | 119900 |
| 2021-10-28 | 23.67 | $14.91 | 148205 |
| 2021-10-27 | 22.96 | $14.94 | 99743 |
| 2021-10-26 | 22.55 | $15.08 | 109200 |
| 2021-10-25 | 22.11 | $15.10 | 58526 |
| 2021-10-22 | 22.19 | $15.21 | 33800 |
| 2021-10-21 | 22.67 | $15.27 | 30442 |
| 2021-10-20 | 23.28 | $15.32 | 55346 |
| 2021-10-19 | 24.06 | $15.31 | 32600 |
| 2021-10-18 | 24.98 | $15.41 | 42438 |
| 2021-10-15 | 26.28 | $15.47 | 34500 |
| 2021-10-14 | 27.65 | $15.46 | 92500 |
| 2021-10-13 | 28.72 | $15.52 | 42134 |
| 2021-10-12 | 29.87 | $15.38 | 27829 |
| 2021-10-11 | 31.24 | $15.38 | 22200 |
| 2021-10-08 | 32.68 | $15.42 | 30411 |
| 2021-10-07 | 34.22 | $15.37 | 42639 |
| 2021-10-06 | 36.01 | $15.38 | 52333 |
| 2021-10-05 | 37.83 | $15.36 | 63000 |
| 2021-10-04 | 39.74 | $15.42 | 116600 |
| 2021-10-01 | 41.82 | $15.27 | 56000 |
| 2021-09-30 | 43.64 | $15.14 | 71446 |
| 2021-09-29 | 45.56 | $15.26 | 57000 |
| 2021-09-28 | 47.84 | $15.21 | 156538 |
| 2021-09-27 | 50.25 | $15.48 | 78300 |
| 2021-09-24 | 51.95 | $15.64 | 32400 |
| 2021-09-23 | 53.22 | $15.73 | 32020 |
| 2021-09-22 | 54.10 | $15.76 | 31540 |
| 2021-09-21 | 55.07 | $15.75 | 45710 |
| 2021-09-20 | 56.15 | $15.68 | 72732 |
| 2021-09-17 | 57.24 | $15.79 | 63115 |
| 2021-09-16 | 58.25 | $15.71 | 55200 |
| 2021-09-15 | 59.32 | $15.72 | 47935 |
| 2021-09-14 | 60.45 | $15.70 | 57214 |
| 2021-09-13 | 61.54 | $15.84 | 46934 |
| 2021-09-10 | 62.10 | $15.95 | 46807 |
| 2021-09-09 | 62.73 | $15.95 | 34600 |
| 2021-09-08 | 63.25 | $15.94 | 73300 |
| 2021-09-07 | 63.77 | $15.99 | 27543 |
| 2021-09-03 | 64.09 | $16.02 | 26600 |
| 2021-09-02 | 64.36 | $16.12 | 64000 |
| 2021-09-01 | 64.34 | $16.14 | 50900 |
| 2021-08-31 | 64.35 | $16.10 | 58109 |
| 2021-08-30 | 64.39 | $16.06 | 53400 |
| 2021-08-27 | 64.46 | $16.03 | 51300 |
| 2021-08-26 | 64.53 | $16.04 | 44700 |
| 2021-08-25 | 64.62 | $16.02 | 44117 |
| 2021-08-24 | 64.68 | $16.02 | 50300 |
| 2021-08-23 | 64.75 | $15.89 | 46616 |
| 2021-08-20 | 64.89 | $15.89 | 73200 |
| 2021-08-19 | 65.05 | $15.85 | 49200 |
| 2021-08-18 | 64.88 | $15.86 | 64900 |
| 2021-08-17 | 64.71 | $15.83 | 79028 |
| 2021-08-16 | 64.54 | $15.65 | 77400 |
| 2021-08-13 | 64.37 | $15.76 | 70700 |
| 2021-08-12 | 64.21 | $15.88 | 77210 |
| 2021-08-11 | 63.58 | $15.93 | 115815 |
| 2021-08-10 | 62.81 | $15.87 | 44330 |
| 2021-08-09 | 62.02 | $15.91 | 70900 |
| 2021-08-06 | 61.13 | $15.92 | 65900 |
| 2021-08-05 | 60.20 | $15.87 | 46400 |
| 2021-08-04 | 59.23 | $15.84 | 92589 |
| 2021-08-03 | 57.96 | $15.87 | 56848 |
| 2021-08-02 | 56.62 | $15.74 | 60400 |
| 2021-07-30 | 55.23 | $15.70 | 74400 |
| 2021-07-29 | 53.77 | $15.74 | 43600 |
| 2021-07-28 | 52.12 | $15.72 | 77300 |
| 2021-07-27 | 50.38 | $15.66 | 116018 |
| 2021-07-26 | 48.56 | $15.61 | 68700 |
| 2021-07-23 | 46.65 | $15.48 | 69800 |
| 2021-07-22 | 44.65 | $15.37 | 76300 |
| 2021-07-21 | 42.54 | $15.44 | 78400 |
| 2021-07-20 | 40.25 | $15.45 | 87510 |
| 2021-07-19 | 37.81 | $15.48 | 119148 |
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