Is BlackRock Credit Allocation Income Trust (BTZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock Credit Allocation Income Trust (BTZ) research center and poll results.
NYSE : BTZ
BlackRock Credit Allocation Income Trust
$10.21 USD
$0 (0.0%)
- Volume
- 424.61K
- Average Volume
- 271.95K
- Market Capitalization
- $952.84M
- P/E Ratio
- 7.56
- Dividend Yield
- 9.86%
- Price Target
- Year High
- $11.18
- Year Low
- $9.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.93
- Current Ratio
- $0.06
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.19
2026-07-17
Close Price
$10.21
Vol: 1.4M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.38
Average
11.20
Maximum
15.66
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.19 | $10.21 | 1.4M |
| 2026-07-16 | 10.18 | $10.21 | 275000 |
| 2026-07-15 | 10.18 | $10.16 | 266547 |
| 2026-07-14 | 10.18 | $10.25 | 226200 |
| 2026-07-13 | 10.17 | $10.23 | 351800 |
| 2026-07-10 | 10.17 | $10.21 | 255344 |
| 2026-07-09 | 10.16 | $10.19 | 205227 |
| 2026-07-08 | 10.16 | $10.22 | 200306 |
| 2026-07-07 | 10.15 | $10.25 | 202581 |
| 2026-07-06 | 10.15 | $10.27 | 166017 |
| 2026-07-02 | 10.14 | $10.26 | 168548 |
| 2026-07-01 | 10.13 | $10.22 | 244119 |
| 2026-06-30 | 10.13 | $10.22 | 332524 |
| 2026-06-29 | 10.12 | $10.25 | 269800 |
| 2026-06-26 | 10.12 | $10.16 | 175700 |
| 2026-06-25 | 10.12 | $10.15 | 263200 |
| 2026-06-24 | 10.13 | $10.12 | 225537 |
| 2026-06-23 | 10.13 | $10.06 | 182719 |
| 2026-06-22 | 10.13 | $10.08 | 179300 |
| 2026-06-18 | 10.12 | $10.11 | 195700 |
| 2026-06-17 | 10.12 | $10.06 | 200802 |
| 2026-06-16 | 10.11 | $10.12 | 261000 |
| 2026-06-15 | 10.10 | $10.10 | 219100 |
| 2026-06-12 | 10.09 | $10.14 | 290322 |
| 2026-06-11 | 10.10 | $10.14 | 460244 |
| 2026-06-10 | 10.10 | $10.14 | 145300 |
| 2026-06-09 | 10.11 | $10.12 | 216700 |
| 2026-06-08 | 10.11 | $10.09 | 166203 |
| 2026-06-05 | 10.13 | $10.10 | 323900 |
| 2026-06-04 | 10.14 | $10.12 | 231630 |
| 2026-06-03 | 10.15 | $10.10 | 243235 |
| 2026-06-02 | 10.16 | $10.17 | 272400 |
| 2026-06-01 | 10.16 | $10.15 | 320120 |
| 2026-05-29 | 10.18 | $10.22 | 209929 |
| 2026-05-28 | 10.18 | $10.19 | 167706 |
| 2026-05-27 | 10.19 | $10.17 | 296844 |
| 2026-05-26 | 10.20 | $10.13 | 294816 |
| 2026-05-22 | 10.22 | $10.06 | 220400 |
| 2026-05-21 | 10.23 | $10.02 | 361737 |
| 2026-05-20 | 10.24 | $10.04 | 737900 |
| 2026-05-19 | 10.26 | $9.86 | 468037 |
| 2026-05-18 | 10.29 | $9.89 | 628308 |
| 2026-05-15 | 10.31 | $10.00 | 348633 |
| 2026-05-14 | 10.34 | $10.19 | 212400 |
| 2026-05-13 | 10.35 | $10.25 | 194633 |
| 2026-05-12 | 10.36 | $10.26 | 243800 |
| 2026-05-11 | 10.37 | $10.28 | 185658 |
| 2026-05-08 | 10.38 | $10.34 | 140600 |
| 2026-05-07 | 10.38 | $10.35 | 313838 |
| 2026-05-06 | 10.38 | $10.34 | 155624 |
| 2026-05-05 | 10.37 | $10.27 | 301406 |
| 2026-05-04 | 10.36 | $10.26 | 216600 |
| 2026-05-01 | 10.36 | $10.39 | 159000 |
| 2026-04-30 | 10.34 | $10.38 | 380733 |
| 2026-04-29 | 10.33 | $10.37 | 177231 |
| 2026-04-28 | 10.32 | $10.36 | 156900 |
| 2026-04-27 | 10.28 | $10.40 | 189208 |
| 2026-04-24 | 10.25 | $10.34 | 173028 |
| 2026-04-23 | 10.23 | $10.32 | 137700 |
| 2026-04-22 | 10.21 | $10.37 | 226500 |
| 2026-04-21 | 10.19 | $10.37 | 277300 |
| 2026-04-20 | 10.17 | $10.43 | 185041 |
| 2026-04-17 | 10.14 | $10.48 | 194546 |
| 2026-04-16 | 10.12 | $10.40 | 190900 |
| 2026-04-15 | 10.10 | $10.43 | 489432 |
| 2026-04-14 | 10.09 | $10.50 | 246200 |
| 2026-04-13 | 10.06 | $10.44 | 338700 |
| 2026-04-10 | 10.04 | $10.39 | 360213 |
| 2026-04-09 | 10.03 | $10.31 | 258030 |
| 2026-04-08 | 10.02 | $10.23 | 259600 |
| 2026-04-07 | 10.03 | $10.07 | 199749 |
| 2026-04-06 | 10.03 | $10.14 | 271605 |
| 2026-04-02 | 10.04 | $10.07 | 313200 |
| 2026-04-01 | 10.06 | $10.16 | 302383 |
| 2026-03-31 | 10.08 | $10.10 | 742600 |
| 2026-03-30 | 10.10 | $9.74 | 523600 |
| 2026-03-27 | 10.14 | $9.74 | 601800 |
| 2026-03-26 | 10.19 | $9.85 | 376944 |
| 2026-03-25 | 10.23 | $10.01 | 450600 |
| 2026-03-24 | 10.26 | $9.96 | 341100 |
| 2026-03-23 | 10.30 | $9.95 | 355614 |
| 2026-03-20 | 10.33 | $9.81 | 577613 |
| 2026-03-19 | 10.38 | $10.00 | 346300 |
| 2026-03-18 | 10.41 | $10.09 | 289203 |
| 2026-03-17 | 10.44 | $10.15 | 236247 |
| 2026-03-16 | 10.47 | $10.06 | 300300 |
| 2026-03-13 | 10.51 | $9.99 | 303427 |
| 2026-03-12 | 10.54 | $10.07 | 692400 |
| 2026-03-11 | 10.58 | $10.22 | 772714 |
| 2026-03-10 | 10.61 | $10.33 | 357000 |
| 2026-03-09 | 10.63 | $10.25 | 588447 |
| 2026-03-06 | 10.65 | $10.32 | 368700 |
| 2026-03-05 | 10.67 | $10.46 | 215900 |
| 2026-03-04 | 10.68 | $10.52 | 296133 |
| 2026-03-03 | 10.69 | $10.52 | 351800 |
| 2026-03-02 | 10.69 | $10.59 | 329400 |
| 2026-02-27 | 10.70 | $10.61 | 341100 |
| 2026-02-26 | 10.70 | $10.64 | 420790 |
| 2026-02-25 | 10.70 | $10.67 | 302403 |
| 2026-02-24 | 10.69 | $10.68 | 254200 |
| 2026-02-23 | 10.69 | $10.65 | 227200 |
| 2026-02-20 | 10.69 | $10.74 | 101745 |
| 2026-02-19 | 10.68 | $10.70 | 215600 |
| 2026-02-18 | 10.67 | $10.71 | 184000 |
| 2026-02-17 | 10.67 | $10.70 | 301726 |
| 2026-02-13 | 10.66 | $10.76 | 254921 |
| 2026-02-12 | 10.66 | $10.75 | 205145 |
| 2026-02-11 | 10.66 | $10.78 | 289602 |
| 2026-02-10 | 10.66 | $10.77 | 213970 |
| 2026-02-09 | 10.66 | $10.74 | 238607 |
| 2026-02-06 | 10.66 | $10.69 | 252800 |
| 2026-02-05 | 10.66 | $10.70 | 270933 |
| 2026-02-04 | 10.66 | $10.69 | 303634 |
| 2026-02-03 | 10.67 | $10.67 | 342600 |
| 2026-02-02 | 10.67 | $10.65 | 262704 |
| 2026-01-30 | 10.68 | $10.64 | 295000 |
| 2026-01-29 | 10.69 | $10.63 | 281300 |
| 2026-01-28 | 10.70 | $10.60 | 209045 |
| 2026-01-27 | 10.71 | $10.62 | 202814 |
| 2026-01-26 | 10.72 | $10.59 | 212300 |
| 2026-01-23 | 10.73 | $10.57 | 278900 |
| 2026-01-22 | 10.74 | $10.60 | 264700 |
| 2026-01-21 | 10.75 | $10.61 | 429839 |
| 2026-01-20 | 10.77 | $10.55 | 271714 |
| 2026-01-16 | 10.78 | $10.66 | 1.1M |
| 2026-01-15 | 10.79 | $10.70 | 476600 |
| 2026-01-14 | 10.79 | $10.75 | 380900 |
| 2026-01-13 | 10.80 | $10.75 | 283901 |
| 2026-01-12 | 10.80 | $10.75 | 320600 |
| 2026-01-09 | 10.81 | $10.78 | 238324 |
| 2026-01-08 | 10.81 | $10.74 | 174230 |
| 2026-01-07 | 10.81 | $10.74 | 336300 |
| 2026-01-06 | 10.82 | $10.75 | 273800 |
| 2026-01-05 | 10.82 | $10.78 | 241100 |
| 2026-01-02 | 10.82 | $10.78 | 289500 |
| 2025-12-31 | 10.83 | $10.83 | 649500 |
| 2025-12-30 | 10.83 | $10.84 | 166624 |
| 2025-12-29 | 10.83 | $10.80 | 239102 |
| 2025-12-26 | 10.84 | $10.85 | 194028 |
| 2025-12-24 | 10.85 | $10.81 | 136547 |
| 2025-12-23 | 10.85 | $10.81 | 523415 |
| 2025-12-22 | 10.85 | $10.78 | 512000 |
| 2025-12-19 | 10.85 | $10.88 | 176001 |
| 2025-12-18 | 10.84 | $10.84 | 220000 |
| 2025-12-17 | 10.84 | $10.83 | 114004 |
| 2025-12-16 | 10.84 | $10.80 | 119100 |
| 2025-12-15 | 10.84 | $10.84 | 220000 |
| 2025-12-12 | 10.84 | $10.79 | 135313 |
| 2025-12-11 | 10.85 | $10.83 | 304700 |
| 2025-12-10 | 10.86 | $10.84 | 211821 |
| 2025-12-09 | 10.87 | $10.81 | 280000 |
| 2025-12-08 | 10.89 | $10.83 | 221618 |
| 2025-12-05 | 10.90 | $10.80 | 247603 |
| 2025-12-04 | 10.91 | $10.86 | 184968 |
| 2025-12-03 | 10.92 | $10.91 | 167519 |
| 2025-12-02 | 10.93 | $10.85 | 244600 |
| 2025-12-01 | 10.94 | $10.88 | 210537 |
| 2025-11-28 | 10.96 | $10.98 | 138600 |
| 2025-11-26 | 10.96 | $10.95 | 138347 |
| 2025-11-25 | 10.97 | $10.87 | 140300 |
| 2025-11-24 | 10.99 | $10.87 | 187500 |
| 2025-11-21 | 11.00 | $10.73 | 147025 |
| 2025-11-20 | 11.02 | $10.71 | 205609 |
| 2025-11-19 | 11.04 | $10.79 | 209516 |
| 2025-11-18 | 11.05 | $10.85 | 148300 |
| 2025-11-17 | 11.07 | $10.85 | 269800 |
| 2025-11-14 | 11.08 | $10.80 | 328800 |
| 2025-11-13 | 11.09 | $11.00 | 170433 |
| 2025-11-12 | 11.09 | $11.08 | 156500 |
| 2025-11-11 | 11.09 | $11.06 | 157310 |
| 2025-11-10 | 11.09 | $11.10 | 231324 |
| 2025-11-07 | 11.09 | $11.02 | 214736 |
| 2025-11-06 | 11.09 | $11.02 | 220120 |
| 2025-11-05 | 11.09 | $11.07 | 137300 |
| 2025-11-04 | 11.10 | $11.07 | 245245 |
| 2025-11-03 | 11.10 | $11.14 | 199078 |
| 2025-10-31 | 11.09 | $11.17 | 305100 |
| 2025-10-30 | 11.08 | $11.14 | 144700 |
| 2025-10-29 | 11.07 | $11.12 | 209912 |
| 2025-10-28 | 11.07 | $11.12 | 209900 |
| 2025-10-27 | 11.06 | $11.09 | 225127 |
| 2025-10-24 | 11.06 | $11.13 | 145338 |
| 2025-10-23 | 11.05 | $11.11 | 182231 |
| 2025-10-22 | 11.05 | $11.12 | 199831 |
| 2025-10-21 | 11.04 | $11.12 | 194927 |
| 2025-10-20 | 11.04 | $11.03 | 249120 |
| 2025-10-17 | 11.04 | $11.04 | 165100 |
| 2025-10-16 | 11.04 | $11.06 | 195900 |
| 2025-10-15 | 11.04 | $11.06 | 119348 |
| 2025-10-14 | 11.04 | $11.10 | 235500 |
| 2025-10-13 | 11.04 | $11.08 | 171300 |
| 2025-10-10 | 11.04 | $11.01 | 186226 |
| 2025-10-09 | 11.05 | $11.09 | 181947 |
| 2025-10-08 | 11.05 | $11.12 | 239782 |
| 2025-10-07 | 11.05 | $11.06 | 290722 |
| 2025-10-06 | 11.05 | $11.00 | 366000 |
| 2025-10-03 | 11.06 | $10.98 | 247700 |
| 2025-10-02 | 11.06 | $11.00 | 195819 |
| 2025-10-01 | 11.06 | $11.03 | 318133 |
| 2025-09-30 | 11.06 | $11.05 | 236821 |
| 2025-09-29 | 11.05 | $11.03 | 167700 |
| 2025-09-26 | 11.05 | $10.95 | 143941 |
| 2025-09-25 | 11.06 | $10.99 | 283000 |
| 2025-09-24 | 11.06 | $11.01 | 158800 |
| 2025-09-23 | 11.05 | $11.09 | 474137 |
| 2025-09-22 | 11.05 | $11.08 | 146500 |
| 2025-09-19 | 11.04 | $11.05 | 142300 |
| 2025-09-18 | 11.03 | $11.06 | 203919 |
| 2025-09-17 | 11.02 | $11.05 | 214029 |
| 2025-09-16 | 11.01 | $11.06 | 221600 |
| 2025-09-15 | 11.00 | $11.07 | 292400 |
| 2025-09-12 | 11.00 | $11.15 | 213202 |
| 2025-09-11 | 10.99 | $11.13 | 267804 |
| 2025-09-10 | 10.99 | $11.14 | 236900 |
| 2025-09-09 | 10.99 | $11.10 | 242600 |
| 2025-09-08 | 10.98 | $11.15 | 291100 |
| 2025-09-05 | 10.98 | $11.07 | 248715 |
| 2025-09-04 | 10.98 | $10.96 | 211400 |
| 2025-09-03 | 10.98 | $10.97 | 185021 |
| 2025-09-02 | 10.99 | $10.94 | 247400 |
| 2025-08-29 | 10.99 | $11.00 | 250170 |
| 2025-08-28 | 10.99 | $11.04 | 265600 |
| 2025-08-27 | 10.99 | $11.00 | 300000 |
| 2025-08-26 | 10.99 | $10.97 | 215824 |
| 2025-08-25 | 10.99 | $10.96 | 206709 |
| 2025-08-22 | 10.99 | $10.88 | 282500 |
| 2025-08-21 | 11.00 | $10.85 | 101002 |
| 2025-08-20 | 11.00 | $10.90 | 150205 |
| 2025-08-19 | 11.01 | $10.91 | 132100 |
| 2025-08-18 | 11.01 | $10.90 | 252800 |
| 2025-08-15 | 11.01 | $10.90 | 144047 |
| 2025-08-14 | 11.01 | $11.05 | 172100 |
| 2025-08-13 | 11.00 | $11.08 | 242833 |
| 2025-08-12 | 10.99 | $11.08 | 225808 |
| 2025-08-11 | 10.98 | $11.03 | 152424 |
| 2025-08-08 | 10.97 | $11.10 | 133000 |
| 2025-08-07 | 10.97 | $11.05 | 186400 |
| 2025-08-06 | 10.96 | $11.05 | 197800 |
| 2025-08-05 | 10.96 | $11.04 | 158800 |
| 2025-08-04 | 10.95 | $11.05 | 230900 |
| 2025-08-01 | 10.95 | $10.96 | 219541 |
| 2025-07-31 | 10.95 | $11.04 | 159720 |
| 2025-07-30 | 10.94 | $11.02 | 121339 |
| 2025-07-29 | 10.94 | $11.01 | 120327 |
| 2025-07-28 | 10.94 | $10.99 | 173514 |
| 2025-07-25 | 10.93 | $10.98 | 136600 |
| 2025-07-24 | 10.93 | $10.93 | 123700 |
| 2025-07-23 | 10.92 | $10.97 | 85233 |
| 2025-07-22 | 10.91 | $10.98 | 154100 |
| 2025-07-21 | 10.90 | $10.94 | 182400 |
| 2025-07-18 | 10.88 | $10.92 | 228700 |
| 2025-07-17 | 10.87 | $10.85 | 119000 |
| 2025-07-16 | 10.86 | $10.81 | 193500 |
| 2025-07-15 | 10.86 | $10.83 | 168435 |
| 2025-07-14 | 10.85 | $10.94 | 189500 |
| 2025-07-11 | 10.84 | $10.97 | 149174 |
| 2025-07-10 | 10.83 | $10.98 | 242400 |
| 2025-07-09 | 10.82 | $10.95 | 226397 |
| 2025-07-08 | 10.81 | $10.92 | 204200 |
| 2025-07-07 | 10.80 | $10.92 | 192202 |
| 2025-07-03 | 10.79 | $10.98 | 126000 |
| 2025-07-02 | 10.77 | $10.98 | 178700 |
| 2025-07-01 | 10.76 | $10.99 | 304117 |
| 2025-06-30 | 10.74 | $10.92 | 225300 |
| 2025-06-27 | 10.73 | $10.92 | 265430 |
| 2025-06-26 | 10.72 | $10.84 | 244300 |
| 2025-06-25 | 10.70 | $10.82 | 216822 |
| 2025-06-24 | 10.69 | $10.75 | 104627 |
| 2025-06-23 | 10.68 | $10.69 | 126800 |
| 2025-06-20 | 10.67 | $10.68 | 177600 |
| 2025-06-18 | 10.65 | $10.69 | 117234 |
| 2025-06-17 | 10.65 | $10.67 | 151117 |
| 2025-06-16 | 10.64 | $10.67 | 142440 |
| 2025-06-13 | 10.63 | $10.69 | 187300 |
| 2025-06-12 | 10.63 | $10.81 | 163600 |
| 2025-06-11 | 10.62 | $10.75 | 139900 |
| 2025-06-10 | 10.61 | $10.73 | 98300 |
| 2025-06-09 | 10.61 | $10.72 | 155549 |
| 2025-06-06 | 10.60 | $10.72 | 149000 |
| 2025-06-05 | 10.59 | $10.73 | 194733 |
| 2025-06-04 | 10.58 | $10.68 | 83300 |
| 2025-06-03 | 10.58 | $10.68 | 96000 |
| 2025-06-02 | 10.57 | $10.68 | 206519 |
| 2025-05-30 | 10.56 | $10.73 | 206236 |
| 2025-05-29 | 10.55 | $10.62 | 259200 |
| 2025-05-28 | 10.55 | $10.56 | 180500 |
| 2025-05-27 | 10.56 | $10.52 | 232000 |
| 2025-05-23 | 10.56 | $10.50 | 217000 |
| 2025-05-22 | 10.56 | $10.47 | 261900 |
| 2025-05-21 | 10.55 | $10.44 | 279900 |
| 2025-05-20 | 10.55 | $10.55 | 284500 |
| 2025-05-19 | 10.53 | $10.55 | 361340 |
| 2025-05-16 | 10.51 | $10.55 | 221800 |
| 2025-05-15 | 10.50 | $10.58 | 157728 |
| 2025-05-14 | 10.48 | $10.60 | 272200 |
| 2025-05-13 | 10.45 | $10.66 | 301500 |
| 2025-05-12 | 10.43 | $10.59 | 242803 |
| 2025-05-09 | 10.39 | $10.59 | 190731 |
| 2025-05-08 | 10.36 | $10.53 | 209744 |
| 2025-05-07 | 10.34 | $10.58 | 166020 |
| 2025-05-06 | 10.31 | $10.53 | 188300 |
| 2025-05-05 | 10.27 | $10.55 | 189238 |
| 2025-05-02 | 10.25 | $10.54 | 313100 |
| 2025-05-01 | 10.25 | $10.55 | 232600 |
| 2025-04-30 | 10.26 | $10.59 | 270624 |
| 2025-04-29 | 10.27 | $10.63 | 234128 |
| 2025-04-28 | 10.28 | $10.52 | 144030 |
| 2025-04-25 | 10.28 | $10.51 | 128010 |
| 2025-04-24 | 10.29 | $10.45 | 112700 |
| 2025-04-23 | 10.30 | $10.33 | 160544 |
| 2025-04-22 | 10.32 | $10.22 | 227600 |
| 2025-04-21 | 10.35 | $10.17 | 427219 |
| 2025-04-17 | 10.38 | $10.21 | 256700 |
| 2025-04-16 | 10.40 | $10.15 | 338200 |
| 2025-04-15 | 10.42 | $10.15 | 317501 |
| 2025-04-14 | 10.44 | $10.11 | 347300 |
| 2025-04-11 | 10.47 | $9.96 | 235600 |
| 2025-04-10 | 10.50 | $9.91 | 513213 |
| 2025-04-09 | 10.53 | $10.21 | 787400 |
| 2025-04-08 | 10.56 | $9.86 | 459085 |
| 2025-04-07 | 10.59 | $9.87 | 761400 |
| 2025-04-04 | 10.64 | $10.10 | 1.2M |
| 2025-04-03 | 10.67 | $10.55 | 379800 |
| 2025-04-02 | 10.67 | $10.73 | 217305 |
| 2025-04-01 | 10.67 | $10.79 | 266109 |
| 2025-03-31 | 10.67 | $10.72 | 246713 |
| 2025-03-28 | 10.68 | $10.68 | 252037 |
| 2025-03-27 | 10.69 | $10.65 | 167100 |
| 2025-03-26 | 10.69 | $10.71 | 192813 |
| 2025-03-25 | 10.70 | $10.73 | 183100 |
| 2025-03-24 | 10.70 | $10.70 | 261440 |
| 2025-03-21 | 10.71 | $10.74 | 284004 |
| 2025-03-20 | 10.71 | $10.67 | 184142 |
| 2025-03-19 | 10.71 | $10.64 | 160600 |
| 2025-03-18 | 10.72 | $10.56 | 195540 |
| 2025-03-17 | 10.73 | $10.57 | 344168 |
| 2025-03-14 | 10.74 | $10.56 | 253500 |
| 2025-03-13 | 10.76 | $10.59 | 231123 |
| 2025-03-12 | 10.77 | $10.69 | 213118 |
| 2025-03-11 | 10.78 | $10.62 | 318423 |
| 2025-03-10 | 10.79 | $10.70 | 270871 |
| 2025-03-07 | 10.80 | $10.72 | 323300 |
| 2025-03-06 | 10.81 | $10.69 | 273732 |
| 2025-03-05 | 10.82 | $10.70 | 303715 |
| 2025-03-04 | 10.83 | $10.77 | 496449 |
| 2025-03-03 | 10.83 | $10.84 | 363600 |
| 2025-02-28 | 10.83 | $10.85 | 271722 |
| 2025-02-27 | 10.83 | $10.81 | 212700 |
| 2025-02-26 | 10.82 | $10.84 | 193300 |
| 2025-02-25 | 10.81 | $10.83 | 161300 |
| 2025-02-24 | 10.81 | $10.77 | 197100 |
| 2025-02-21 | 10.80 | $10.74 | 254700 |
| 2025-02-20 | 10.79 | $10.80 | 251600 |
| 2025-02-19 | 10.79 | $10.76 | 333800 |
| 2025-02-18 | 10.78 | $10.78 | 224225 |
| 2025-02-14 | 10.77 | $10.78 | 150800 |
| 2025-02-13 | 10.76 | $10.86 | 226500 |
| 2025-02-12 | 10.74 | $10.81 | 350826 |
| 2025-02-11 | 10.73 | $10.89 | 241200 |
| 2025-02-10 | 10.71 | $10.90 | 157904 |
| 2025-02-07 | 10.69 | $10.90 | 186700 |
| 2025-02-06 | 10.67 | $10.92 | 192412 |
| 2025-02-05 | 10.65 | $10.91 | 179711 |
| 2025-02-04 | 10.63 | $10.85 | 301302 |
| 2025-02-03 | 10.62 | $10.83 | 255348 |
| 2025-01-31 | 10.60 | $10.80 | 418400 |
| 2025-01-30 | 10.58 | $10.78 | 237500 |
| 2025-01-29 | 10.57 | $10.69 | 146800 |
| 2025-01-28 | 10.55 | $10.68 | 202400 |
| 2025-01-27 | 10.54 | $10.69 | 163200 |
| 2025-01-24 | 10.54 | $10.64 | 175300 |
| 2025-01-23 | 10.53 | $10.61 | 207518 |
| 2025-01-22 | 10.52 | $10.64 | 207000 |
| 2025-01-21 | 10.51 | $10.61 | 520538 |
| 2025-01-17 | 10.51 | $10.55 | 232125 |
| 2025-01-16 | 10.52 | $10.56 | 204800 |
| 2025-01-15 | 10.53 | $10.56 | 317833 |
| 2025-01-14 | 10.55 | $10.56 | 265100 |
| 2025-01-13 | 10.57 | $10.52 | 277040 |
| 2025-01-10 | 10.60 | $10.47 | 216748 |
| 2025-01-08 | 10.62 | $10.52 | 153835 |
| 2025-01-07 | 10.65 | $10.49 | 228989 |
| 2025-01-06 | 10.67 | $10.55 | 414246 |
| 2025-01-03 | 10.70 | $10.58 | 313884 |
| 2025-01-02 | 10.72 | $10.50 | 159400 |
| 2024-12-31 | 10.74 | $10.46 | 257400 |
| 2024-12-30 | 10.77 | $10.42 | 266900 |
| 2024-12-27 | 10.80 | $10.42 | 297000 |
| 2024-12-26 | 10.82 | $10.51 | 401814 |
| 2024-12-24 | 10.84 | $10.55 | 249339 |
| 2024-12-23 | 10.86 | $10.46 | 327900 |
| 2024-12-20 | 10.88 | $10.48 | 542300 |
| 2024-12-19 | 10.89 | $10.39 | 539400 |
| 2024-12-18 | 10.91 | $10.58 | 314819 |
| 2024-12-17 | 10.92 | $10.75 | 335900 |
| 2024-12-16 | 10.91 | $10.82 | 249300 |
| 2024-12-13 | 10.91 | $10.94 | 306249 |
| 2024-12-12 | 10.91 | $10.98 | 265436 |
| 2024-12-11 | 10.90 | $11.04 | 261620 |
| 2024-12-10 | 10.90 | $11.02 | 256712 |
| 2024-12-09 | 10.90 | $11.01 | 392209 |
| 2024-12-06 | 10.90 | $11.02 | 262200 |
| 2024-12-05 | 10.90 | $11.03 | 248748 |
| 2024-12-04 | 10.89 | $10.99 | 271804 |
| 2024-12-03 | 10.88 | $11.01 | 272700 |
| 2024-12-02 | 10.87 | $10.96 | 406712 |
| 2024-11-29 | 10.86 | $10.98 | 166700 |
| 2024-11-27 | 10.85 | $10.97 | 237965 |
| 2024-11-26 | 10.84 | $10.90 | 245200 |
| 2024-11-25 | 10.83 | $10.89 | 198508 |
| 2024-11-22 | 10.82 | $10.86 | 173614 |
| 2024-11-21 | 10.82 | $10.75 | 229900 |
| 2024-11-20 | 10.82 | $10.71 | 171300 |
| 2024-11-19 | 10.83 | $10.73 | 242200 |
| 2024-11-18 | 10.84 | $10.65 | 338500 |
| 2024-11-15 | 10.85 | $10.75 | 463800 |
| 2024-11-14 | 10.87 | $10.87 | 246800 |
| 2024-11-13 | 10.88 | $10.93 | 211600 |
| 2024-11-12 | 10.89 | $10.92 | 187623 |
| 2024-11-11 | 10.90 | $11.08 | 261817 |
| 2024-11-08 | 10.90 | $11.06 | 274816 |
| 2024-11-07 | 10.91 | $11.02 | 180138 |
| 2024-11-06 | 10.91 | $10.81 | 404000 |
| 2024-11-05 | 10.93 | $10.81 | 182320 |
| 2024-11-04 | 10.95 | $10.77 | 276500 |
| 2024-11-01 | 10.97 | $10.75 | 375500 |
| 2024-10-31 | 10.99 | $10.78 | 344109 |
| 2024-10-30 | 11.01 | $10.74 | 192625 |
| 2024-10-29 | 11.04 | $10.69 | 198815 |
| 2024-10-28 | 11.06 | $10.76 | 225400 |
| 2024-10-25 | 11.09 | $10.84 | 166200 |
| 2024-10-24 | 11.11 | $10.80 | 202787 |
| 2024-10-23 | 11.12 | $10.82 | 333728 |
| 2024-10-22 | 11.14 | $10.90 | 339900 |
| 2024-10-21 | 11.15 | $10.99 | 368522 |
| 2024-10-18 | 11.16 | $11.05 | 164240 |
| 2024-10-17 | 11.16 | $11.07 | 216400 |
| 2024-10-16 | 11.16 | $11.15 | 329228 |
| 2024-10-15 | 11.17 | $11.11 | 188200 |
| 2024-10-14 | 11.16 | $11.16 | 167400 |
| 2024-10-11 | 11.16 | $11.13 | 163405 |
| 2024-10-10 | 11.16 | $11.13 | 125326 |
| 2024-10-09 | 11.16 | $11.17 | 150700 |
| 2024-10-08 | 11.16 | $11.11 | 229800 |
| 2024-10-07 | 11.16 | $11.15 | 179328 |
| 2024-10-04 | 11.15 | $11.19 | 165625 |
| 2024-10-03 | 11.14 | $11.24 | 148100 |
| 2024-10-02 | 11.13 | $11.24 | 140000 |
| 2024-10-01 | 11.11 | $11.25 | 324700 |
| 2024-09-30 | 11.10 | $11.28 | 308400 |
| 2024-09-27 | 11.09 | $11.19 | 240200 |
| 2024-09-26 | 11.08 | $11.14 | 193300 |
| 2024-09-25 | 11.07 | $11.15 | 238200 |
| 2024-09-24 | 11.07 | $11.18 | 256500 |
| 2024-09-23 | 11.06 | $11.08 | 332113 |
| 2024-09-20 | 11.06 | $11.10 | 251000 |
| 2024-09-19 | 11.05 | $11.13 | 508200 |
| 2024-09-18 | 11.05 | $11.17 | 472500 |
| 2024-09-17 | 11.04 | $11.10 | 272900 |
| 2024-09-16 | 11.04 | $11.08 | 265348 |
| 2024-09-13 | 11.03 | $11.15 | 367743 |
| 2024-09-12 | 11.02 | $11.12 | 283500 |
| 2024-09-11 | 11.02 | $11.09 | 305500 |
| 2024-09-10 | 11.01 | $11.08 | 343200 |
| 2024-09-09 | 11.01 | $11.04 | 270500 |
| 2024-09-06 | 11.00 | $11.00 | 263200 |
| 2024-09-05 | 10.99 | $10.98 | 461100 |
| 2024-09-04 | 10.98 | $10.97 | 269031 |
| 2024-09-03 | 10.97 | $11.01 | 331800 |
| 2024-08-30 | 10.95 | $11.01 | 218908 |
| 2024-08-29 | 10.95 | $11.04 | 175900 |
| 2024-08-28 | 10.94 | $11.00 | 194318 |
| 2024-08-27 | 10.93 | $11.03 | 155800 |
| 2024-08-26 | 10.92 | $11.00 | 226749 |
| 2024-08-23 | 10.90 | $11.01 | 223737 |
| 2024-08-22 | 10.89 | $11.00 | 201509 |
| 2024-08-21 | 10.87 | $11.05 | 128622 |
| 2024-08-20 | 10.85 | $11.04 | 265006 |
| 2024-08-19 | 10.83 | $11.00 | 133925 |
| 2024-08-16 | 10.81 | $10.97 | 169300 |
| 2024-08-15 | 10.78 | $10.97 | 229100 |
| 2024-08-14 | 10.77 | $11.02 | 262800 |
| 2024-08-13 | 10.75 | $10.99 | 250923 |
| 2024-08-12 | 10.74 | $10.98 | 161800 |
| 2024-08-09 | 10.73 | $10.91 | 105100 |
| 2024-08-08 | 10.73 | $10.86 | 187300 |
| 2024-08-07 | 10.74 | $10.79 | 198300 |
| 2024-08-06 | 10.74 | $10.74 | 314300 |
| 2024-08-05 | 10.74 | $10.63 | 427055 |
| 2024-08-02 | 10.74 | $10.95 | 404100 |
| 2024-08-01 | 10.73 | $10.85 | 285223 |
| 2024-07-31 | 10.73 | $10.83 | 299123 |
| 2024-07-30 | 10.72 | $10.80 | 167735 |
| 2024-07-29 | 10.71 | $10.70 | 207011 |
| 2024-07-26 | 10.71 | $10.71 | 265000 |
| 2024-07-25 | 10.70 | $10.62 | 123705 |
| 2024-07-24 | 10.70 | $10.61 | 241700 |
| 2024-07-23 | 10.70 | $10.62 | 281318 |
| 2024-07-22 | 10.69 | $10.57 | 322525 |
| 2024-07-19 | 10.69 | $10.51 | 1.3M |
| 2024-07-18 | 10.70 | $10.63 | 448900 |
| 2024-07-17 | 10.70 | $10.69 | 316600 |
| 2024-07-16 | 10.69 | $10.75 | 332400 |
| 2024-07-15 | 10.69 | $10.78 | 335521 |
| 2024-07-12 | 10.69 | $10.98 | 257189 |
| 2024-07-11 | 10.68 | $10.95 | 315514 |
| 2024-07-10 | 10.66 | $10.84 | 262144 |
| 2024-07-09 | 10.66 | $10.75 | 216595 |
| 2024-07-08 | 10.65 | $10.73 | 238300 |
| 2024-07-05 | 10.65 | $10.77 | 140847 |
| 2024-07-03 | 10.64 | $10.67 | 139000 |
| 2024-07-02 | 10.64 | $10.62 | 120400 |
| 2024-07-01 | 10.65 | $10.67 | 213000 |
| 2024-06-28 | 10.64 | $10.71 | 583104 |
| 2024-06-27 | 10.63 | $10.61 | 200917 |
| 2024-06-26 | 10.62 | $10.52 | 197600 |
| 2024-06-25 | 10.61 | $10.53 | 167200 |
| 2024-06-24 | 10.61 | $10.53 | 207000 |
| 2024-06-21 | 10.60 | $10.61 | 154500 |
| 2024-06-20 | 10.60 | $10.61 | 206200 |
| 2024-06-18 | 10.60 | $10.62 | 123712 |
| 2024-06-17 | 10.59 | $10.62 | 120002 |
| 2024-06-14 | 10.58 | $10.64 | 177000 |
| 2024-06-13 | 10.57 | $10.82 | 121200 |
| 2024-06-12 | 10.56 | $10.74 | 299411 |
| 2024-06-11 | 10.54 | $10.64 | 79842 |
| 2024-06-10 | 10.53 | $10.69 | 91300 |
| 2024-06-07 | 10.51 | $10.69 | 182001 |
| 2024-06-06 | 10.50 | $10.71 | 125200 |
| 2024-06-05 | 10.49 | $10.64 | 121600 |
| 2024-06-04 | 10.49 | $10.64 | 141420 |
| 2024-06-03 | 10.48 | $10.68 | 185709 |
| 2024-05-31 | 10.46 | $10.59 | 273600 |
| 2024-05-30 | 10.44 | $10.46 | 166500 |
| 2024-05-29 | 10.43 | $10.36 | 143900 |
| 2024-05-28 | 10.42 | $10.40 | 165900 |
| 2024-05-24 | 10.41 | $10.45 | 109425 |
| 2024-05-23 | 10.39 | $10.44 | 176000 |
| 2024-05-22 | 10.37 | $10.56 | 175800 |
| 2024-05-21 | 10.35 | $10.53 | 129437 |
| 2024-05-20 | 10.33 | $10.49 | 173900 |
| 2024-05-17 | 10.32 | $10.43 | 135247 |
| 2024-05-16 | 10.30 | $10.48 | 211511 |
| 2024-05-15 | 10.28 | $10.48 | 281300 |
| 2024-05-14 | 10.26 | $10.37 | 250114 |
| 2024-05-13 | 10.24 | $10.43 | 160947 |
| 2024-05-10 | 10.22 | $10.43 | 189300 |
| 2024-05-09 | 10.21 | $10.50 | 244016 |
| 2024-05-08 | 10.20 | $10.49 | 292700 |
| 2024-05-07 | 10.20 | $10.50 | 287300 |
| 2024-05-06 | 10.21 | $10.46 | 229722 |
| 2024-05-03 | 10.21 | $10.38 | 258430 |
| 2024-05-02 | 10.22 | $10.24 | 300231 |
| 2024-05-01 | 10.24 | $10.21 | 329827 |
| 2024-04-30 | 10.25 | $10.12 | 198224 |
| 2024-04-29 | 10.28 | $10.19 | 218554 |
| 2024-04-26 | 10.30 | $10.09 | 417440 |
| 2024-04-25 | 10.33 | $10.10 | 281400 |
| 2024-04-24 | 10.36 | $10.14 | 238400 |
| 2024-04-23 | 10.39 | $10.16 | 187700 |
| 2024-04-22 | 10.42 | $10.10 | 228238 |
| 2024-04-19 | 10.45 | $10.10 | 214521 |
| 2024-04-18 | 10.47 | $10.08 | 213400 |
| 2024-04-17 | 10.51 | $10.09 | 277100 |
| 2024-04-16 | 10.54 | $10.01 | 501600 |
| 2024-04-15 | 10.58 | $10.03 | 362376 |
| 2024-04-12 | 10.62 | $10.23 | 266900 |
| 2024-04-11 | 10.65 | $10.35 | 311215 |
| 2024-04-10 | 10.69 | $10.44 | 277417 |
| 2024-04-09 | 10.72 | $10.60 | 79500 |
| 2024-04-08 | 10.73 | $10.57 | 265504 |
| 2024-04-05 | 10.75 | $10.56 | 167100 |
| 2024-04-04 | 10.76 | $10.61 | 346300 |
| 2024-04-03 | 10.77 | $10.52 | 292729 |
| 2024-04-02 | 10.77 | $10.59 | 187100 |
| 2024-04-01 | 10.78 | $10.59 | 378000 |
| 2024-03-28 | 10.78 | $10.69 | 702522 |
| 2024-03-27 | 10.78 | $10.75 | 226846 |
| 2024-03-26 | 10.78 | $10.72 | 189302 |
| 2024-03-25 | 10.77 | $10.68 | 201940 |
| 2024-03-22 | 10.77 | $10.69 | 180505 |
| 2024-03-21 | 10.77 | $10.67 | 261219 |
| 2024-03-20 | 10.77 | $10.71 | 291300 |
| 2024-03-19 | 10.77 | $10.80 | 153600 |
| 2024-03-18 | 10.76 | $10.81 | 121948 |
| 2024-03-15 | 10.76 | $10.85 | 191432 |
| 2024-03-14 | 10.75 | $10.88 | 175747 |
| 2024-03-13 | 10.74 | $11.02 | 298300 |
| 2024-03-12 | 10.73 | $11.00 | 277200 |
| 2024-03-11 | 10.72 | $10.92 | 209910 |
| 2024-03-08 | 10.72 | $10.91 | 284403 |
| 2024-03-07 | 10.71 | $10.82 | 262600 |
| 2024-03-06 | 10.72 | $10.69 | 165746 |
| 2024-03-05 | 10.73 | $10.67 | 195400 |
| 2024-03-04 | 10.75 | $10.68 | 218300 |
| 2024-03-01 | 10.76 | $10.67 | 373032 |
| 2024-02-29 | 10.78 | $10.71 | 228800 |
| 2024-02-28 | 10.79 | $10.67 | 253000 |
| 2024-02-27 | 10.81 | $10.60 | 185400 |
| 2024-02-26 | 10.82 | $10.63 | 234105 |
| 2024-02-23 | 10.83 | $10.65 | 238738 |
| 2024-02-22 | 10.84 | $10.66 | 434200 |
| 2024-02-21 | 10.84 | $10.71 | 154802 |
| 2024-02-20 | 10.83 | $10.71 | 167931 |
| 2024-02-16 | 10.83 | $10.67 | 184100 |
| 2024-02-15 | 10.83 | $10.72 | 118306 |
| 2024-02-14 | 10.83 | $10.67 | 160201 |
| 2024-02-13 | 10.83 | $10.74 | 290104 |
| 2024-02-12 | 10.82 | $10.88 | 179138 |
| 2024-02-09 | 10.81 | $10.85 | 301205 |
| 2024-02-08 | 10.80 | $10.86 | 181100 |
| 2024-02-07 | 10.80 | $10.95 | 234700 |
| 2024-02-06 | 10.78 | $10.97 | 290200 |
| 2024-02-05 | 10.77 | $10.91 | 254732 |
| 2024-02-02 | 10.75 | $10.95 | 262709 |
| 2024-02-01 | 10.73 | $11.12 | 319000 |
| 2024-01-31 | 10.69 | $10.94 | 398000 |
| 2024-01-30 | 10.66 | $10.91 | 343000 |
| 2024-01-29 | 10.63 | $10.87 | 261105 |
| 2024-01-26 | 10.61 | $10.81 | 220104 |
| 2024-01-25 | 10.59 | $10.81 | 304635 |
| 2024-01-24 | 10.57 | $10.70 | 210300 |
| 2024-01-23 | 10.54 | $10.64 | 236329 |
| 2024-01-22 | 10.53 | $10.64 | 344910 |
| 2024-01-19 | 10.51 | $10.63 | 1.5M |
| 2024-01-18 | 10.49 | $10.70 | 455500 |
| 2024-01-17 | 10.48 | $10.63 | 364302 |
| 2024-01-16 | 10.47 | $10.62 | 428608 |
| 2024-01-12 | 10.46 | $10.69 | 241400 |
| 2024-01-11 | 10.44 | $10.65 | 214016 |
| 2024-01-10 | 10.42 | $10.76 | 311548 |
| 2024-01-09 | 10.39 | $10.72 | 299743 |
| 2024-01-08 | 10.36 | $10.69 | 339008 |
| 2024-01-05 | 10.34 | $10.51 | 199900 |
| 2024-01-04 | 10.33 | $10.49 | 356600 |
| 2024-01-03 | 10.32 | $10.45 | 213301 |
| 2024-01-02 | 10.30 | $10.36 | 220714 |
| 2023-12-29 | 10.29 | $10.32 | 357648 |
| 2023-12-28 | 10.28 | $10.37 | 392200 |
| 2023-12-27 | 10.26 | $10.39 | 308100 |
| 2023-12-26 | 10.25 | $10.35 | 351300 |
| 2023-12-22 | 10.23 | $10.26 | 332544 |
| 2023-12-21 | 10.21 | $10.29 | 529300 |
| 2023-12-20 | 10.19 | $10.27 | 465356 |
| 2023-12-19 | 10.17 | $10.37 | 387400 |
| 2023-12-18 | 10.14 | $10.41 | 410012 |
| 2023-12-15 | 10.11 | $10.44 | 219521 |
| 2023-12-14 | 10.08 | $10.40 | 469600 |
| 2023-12-13 | 10.04 | $10.34 | 346300 |
| 2023-12-12 | 10.00 | $10.18 | 251819 |
| 2023-12-11 | 9.97 | $10.17 | 359000 |
| 2023-12-08 | 9.94 | $10.23 | 195530 |
| 2023-12-07 | 9.90 | $10.25 | 498600 |
| 2023-12-06 | 9.87 | $10.25 | 326200 |
| 2023-12-05 | 9.84 | $10.25 | 366845 |
| 2023-12-04 | 9.81 | $10.16 | 330804 |
| 2023-12-01 | 9.79 | $10.17 | 397200 |
| 2023-11-30 | 9.76 | $10.02 | 394647 |
| 2023-11-29 | 9.72 | $10.09 | 310900 |
| 2023-11-28 | 9.68 | $10.00 | 244400 |
| 2023-11-27 | 9.64 | $9.96 | 254400 |
| 2023-11-24 | 9.60 | $9.90 | 133100 |
| 2023-11-22 | 9.56 | $9.93 | 359229 |
| 2023-11-21 | 9.52 | $9.88 | 401200 |
| 2023-11-20 | 9.49 | $9.85 | 415100 |
| 2023-11-17 | 9.45 | $9.73 | 538718 |
| 2023-11-16 | 9.42 | $9.76 | 407200 |
| 2023-11-15 | 9.40 | $9.64 | 347600 |
| 2023-11-14 | 9.39 | $9.63 | 536500 |
| 2023-11-13 | 9.38 | $9.52 | 278412 |
| 2023-11-10 | 9.38 | $9.51 | 1.3M |
| 2023-11-09 | 9.39 | $9.55 | 356139 |
| 2023-11-08 | 9.40 | $9.66 | 369800 |
| 2023-11-07 | 9.40 | $9.63 | 408500 |
| 2023-11-06 | 9.41 | $9.58 | 481846 |
| 2023-11-03 | 9.41 | $9.70 | 516800 |
| 2023-11-02 | 9.40 | $9.56 | 478358 |
| 2023-11-01 | 9.40 | $9.37 | 432209 |
| 2023-10-31 | 9.41 | $9.22 | 359300 |
| 2023-10-30 | 9.43 | $9.18 | 291300 |
| 2023-10-27 | 9.45 | $9.16 | 308346 |
| 2023-10-26 | 9.48 | $9.16 | 271345 |
| 2023-10-25 | 9.50 | $9.12 | 445100 |
| 2023-10-24 | 9.53 | $9.20 | 416029 |
| 2023-10-23 | 9.55 | $9.12 | 811427 |
| 2023-10-20 | 9.58 | $9.16 | 754841 |
| 2023-10-19 | 9.62 | $9.28 | 319800 |
| 2023-10-18 | 9.64 | $9.43 | 198044 |
| 2023-10-17 | 9.66 | $9.47 | 346044 |
| 2023-10-16 | 9.68 | $9.54 | 359800 |
| 2023-10-13 | 9.70 | $9.66 | 241100 |
| 2023-10-12 | 9.71 | $9.74 | 269500 |
| 2023-10-11 | 9.73 | $9.78 | 299605 |
| 2023-10-10 | 9.74 | $9.67 | 283400 |
| 2023-10-09 | 9.76 | $9.64 | 183531 |
| 2023-10-06 | 9.78 | $9.52 | 459000 |
| 2023-10-05 | 9.81 | $9.58 | 355400 |
| 2023-10-04 | 9.83 | $9.61 | 323800 |
| 2023-10-03 | 9.86 | $9.52 | 315404 |
| 2023-10-02 | 9.89 | $9.67 | 271924 |
| 2023-09-29 | 9.92 | $9.68 | 341637 |
| 2023-09-28 | 9.94 | $9.63 | 357427 |
| 2023-09-27 | 9.97 | $9.63 | 349602 |
| 2023-09-26 | 9.99 | $9.69 | 297302 |
| 2023-09-25 | 10.00 | $9.72 | 226300 |
| 2023-09-22 | 10.00 | $9.84 | 240049 |
| 2023-09-21 | 10.01 | $9.72 | 368509 |
| 2023-09-20 | 10.02 | $9.86 | 158722 |
| 2023-09-19 | 10.02 | $9.89 | 207100 |
| 2023-09-18 | 10.01 | $9.92 | 166105 |
| 2023-09-15 | 10.01 | $9.92 | 289731 |
| 2023-09-14 | 10.01 | $10.01 | 191700 |
| 2023-09-13 | 10.00 | $10.06 | 201600 |
| 2023-09-12 | 10.00 | $10.07 | 233427 |
| 2023-09-11 | 10.00 | $10.08 | 110700 |
| 2023-09-08 | 10.00 | $10.10 | 113442 |
| 2023-09-07 | 10.00 | $10.07 | 121501 |
| 2023-09-06 | 10.00 | $10.11 | 172500 |
| 2023-09-05 | 10.00 | $10.15 | 153428 |
| 2023-09-01 | 10.01 | $10.18 | 310507 |
| 2023-08-31 | 10.00 | $10.16 | 245338 |
| 2023-08-30 | 9.99 | $10.13 | 281200 |
| 2023-08-29 | 9.99 | $10.02 | 253700 |
| 2023-08-28 | 10.00 | $9.92 | 325800 |
| 2023-08-25 | 10.02 | $9.88 | 382500 |
| 2023-08-24 | 10.04 | $9.93 | 255800 |
| 2023-08-23 | 10.05 | $9.93 | 219600 |
| 2023-08-22 | 10.06 | $9.82 | 234900 |
| 2023-08-21 | 10.07 | $9.82 | 244400 |
| 2023-08-18 | 10.09 | $9.84 | 195807 |
| 2023-08-17 | 10.10 | $9.82 | 236446 |
| 2023-08-16 | 10.12 | $9.92 | 252122 |
| 2023-08-15 | 10.14 | $9.98 | 194243 |
| 2023-08-14 | 10.15 | $10.05 | 227714 |
| 2023-08-11 | 10.16 | $10.12 | 222024 |
| 2023-08-10 | 10.16 | $10.14 | 135348 |
| 2023-08-09 | 10.17 | $10.16 | 118203 |
| 2023-08-08 | 10.17 | $10.12 | 215505 |
| 2023-08-07 | 10.17 | $10.16 | 213949 |
| 2023-08-04 | 10.17 | $10.12 | 153913 |
| 2023-08-03 | 10.17 | $10.01 | 297448 |
| 2023-08-02 | 10.17 | $10.13 | 268240 |
| 2023-08-01 | 10.17 | $10.15 | 248947 |
| 2023-07-31 | 10.17 | $10.26 | 426645 |
| 2023-07-28 | 10.17 | $10.29 | 268600 |
| 2023-07-27 | 10.16 | $10.11 | 224748 |
| 2023-07-26 | 10.16 | $10.15 | 263900 |
| 2023-07-25 | 10.17 | $10.11 | 164500 |
| 2023-07-24 | 10.17 | $10.14 | 185600 |
| 2023-07-21 | 10.17 | $10.15 | 623500 |
| 2023-07-20 | 10.17 | $10.16 | 289443 |
| 2023-07-19 | 10.17 | $10.24 | 218412 |
| 2023-07-18 | 10.17 | $10.19 | 208326 |
| 2023-07-17 | 10.17 | $10.19 | 228800 |
| 2023-07-14 | 10.18 | $10.18 | 218607 |
| 2023-07-13 | 10.18 | $10.28 | 211628 |
| 2023-07-12 | 10.18 | $10.22 | 261417 |
| 2023-07-11 | 10.18 | $10.14 | 172700 |
| 2023-07-10 | 10.18 | $10.11 | 203500 |
| 2023-07-07 | 10.18 | $10.10 | 181547 |
| 2023-07-06 | 10.19 | $10.08 | 201015 |
| 2023-07-05 | 10.20 | $10.15 | 215938 |
| 2023-07-03 | 10.20 | $10.17 | 173312 |
| 2023-06-30 | 10.20 | $10.15 | 337637 |
| 2023-06-29 | 10.21 | $10.12 | 261000 |
| 2023-06-28 | 10.22 | $10.25 | 171910 |
| 2023-06-27 | 10.22 | $10.18 | 192800 |
| 2023-06-26 | 10.22 | $10.17 | 193000 |
| 2023-06-23 | 10.21 | $10.16 | 171100 |
| 2023-06-22 | 10.20 | $10.16 | 251100 |
| 2023-06-21 | 10.21 | $10.19 | 240147 |
| 2023-06-20 | 10.21 | $10.25 | 177923 |
| 2023-06-16 | 10.21 | $10.20 | 287823 |
| 2023-06-15 | 10.21 | $10.35 | 207900 |
| 2023-06-14 | 10.21 | $10.24 | 265600 |
| 2023-06-13 | 10.22 | $10.24 | 229400 |
| 2023-06-12 | 10.22 | $10.17 | 205542 |
| 2023-06-09 | 10.23 | $10.13 | 244519 |
| 2023-06-08 | 10.25 | $10.18 | 184860 |
| 2023-06-07 | 10.26 | $10.19 | 231742 |
| 2023-06-06 | 10.26 | $10.26 | 176422 |
| 2023-06-05 | 10.27 | $10.15 | 317543 |
| 2023-06-02 | 10.27 | $10.28 | 183700 |
| 2023-06-01 | 10.27 | $10.34 | 184700 |
| 2023-05-31 | 10.27 | $10.33 | 427625 |
| 2023-05-30 | 10.27 | $10.23 | 134514 |
| 2023-05-26 | 10.27 | $10.10 | 184205 |
| 2023-05-25 | 10.29 | $9.97 | 334500 |
| 2023-05-24 | 10.31 | $10.10 | 303810 |
| 2023-05-23 | 10.32 | $10.22 | 140000 |
| 2023-05-22 | 10.33 | $10.30 | 152700 |
| 2023-05-19 | 10.33 | $10.24 | 149244 |
| 2023-05-18 | 10.34 | $10.27 | 172831 |
| 2023-05-17 | 10.34 | $10.35 | 219500 |
| 2023-05-16 | 10.34 | $10.26 | 122300 |
| 2023-05-15 | 10.35 | $10.39 | 276700 |
| 2023-05-12 | 10.35 | $10.32 | 202343 |
| 2023-05-11 | 10.35 | $10.46 | 240236 |
| 2023-05-10 | 10.35 | $10.39 | 296700 |
| 2023-05-09 | 10.36 | $10.31 | 169363 |
| 2023-05-08 | 10.36 | $10.30 | 224300 |
| 2023-05-05 | 10.37 | $10.33 | 223400 |
| 2023-05-04 | 10.37 | $10.27 | 243100 |
| 2023-05-03 | 10.37 | $10.35 | 287787 |
| 2023-05-02 | 10.38 | $10.30 | 259600 |
| 2023-05-01 | 10.38 | $10.26 | 245900 |
| 2023-04-28 | 10.38 | $10.42 | 207600 |
| 2023-04-27 | 10.37 | $10.34 | 152869 |
| 2023-04-26 | 10.36 | $10.38 | 421300 |
| 2023-04-25 | 10.35 | $10.32 | 199400 |
| 2023-04-24 | 10.34 | $10.41 | 188900 |
| 2023-04-21 | 10.33 | $10.31 | 125818 |
| 2023-04-20 | 10.32 | $10.34 | 141519 |
| 2023-04-19 | 10.31 | $10.33 | 158246 |
| 2023-04-18 | 10.29 | $10.39 | 198300 |
| 2023-04-17 | 10.28 | $10.43 | 304343 |
| 2023-04-14 | 10.26 | $10.41 | 259134 |
| 2023-04-13 | 10.25 | $10.49 | 268800 |
| 2023-04-12 | 10.23 | $10.44 | 254500 |
| 2023-04-11 | 10.22 | $10.42 | 181501 |
| 2023-04-10 | 10.21 | $10.38 | 217700 |
| 2023-04-06 | 10.20 | $10.35 | 393420 |
| 2023-04-05 | 10.20 | $10.40 | 210857 |
| 2023-04-04 | 10.20 | $10.44 | 260900 |
| 2023-04-03 | 10.21 | $10.37 | 300000 |
| 2023-03-31 | 10.22 | $10.29 | 406248 |
| 2023-03-30 | 10.23 | $10.16 | 666300 |
| 2023-03-29 | 10.25 | $10.23 | 311500 |
| 2023-03-28 | 10.27 | $10.08 | 213500 |
| 2023-03-27 | 10.31 | $10.10 | 346020 |
| 2023-03-24 | 10.34 | $10.16 | 194000 |
| 2023-03-23 | 10.35 | $10.16 | 277600 |
| 2023-03-22 | 10.38 | $10.12 | 425517 |
| 2023-03-21 | 10.41 | $10.07 | 443808 |
| 2023-03-20 | 10.44 | $10.06 | 185321 |
| 2023-03-17 | 10.48 | $10.08 | 207400 |
| 2023-03-16 | 10.51 | $10.17 | 409100 |
| 2023-03-15 | 10.54 | $10.14 | 465200 |
| 2023-03-14 | 10.59 | $10.19 | 280431 |
| 2023-03-13 | 10.64 | $10.17 | 420600 |
| 2023-03-10 | 10.69 | $10.26 | 347245 |
| 2023-03-09 | 10.73 | $10.28 | 325100 |
| 2023-03-08 | 10.78 | $10.50 | 144911 |
| 2023-03-07 | 10.82 | $10.53 | 296313 |
| 2023-03-06 | 10.85 | $10.61 | 237306 |
| 2023-03-03 | 10.89 | $10.62 | 189600 |
| 2023-03-02 | 10.93 | $10.53 | 276012 |
| 2023-03-01 | 10.97 | $10.65 | 169019 |
| 2023-02-28 | 11.01 | $10.72 | 155112 |
| 2023-02-27 | 11.03 | $10.69 | 144100 |
| 2023-02-24 | 11.06 | $10.54 | 342326 |
| 2023-02-23 | 11.09 | $10.73 | 170700 |
| 2023-02-22 | 11.11 | $10.64 | 322100 |
| 2023-02-21 | 11.13 | $10.61 | 143319 |
| 2023-02-17 | 11.15 | $10.84 | 148615 |
| 2023-02-16 | 11.16 | $10.79 | 231545 |
| 2023-02-15 | 11.16 | $10.85 | 134224 |
| 2023-02-14 | 11.17 | $10.98 | 215500 |
| 2023-02-13 | 11.16 | $11.16 | 208572 |
| 2023-02-10 | 11.13 | $11.18 | 160400 |
| 2023-02-09 | 11.11 | $11.18 | 201524 |
| 2023-02-08 | 11.08 | $11.27 | 152800 |
| 2023-02-07 | 11.04 | $11.27 | 261432 |
| 2023-02-06 | 11.00 | $11.18 | 282200 |
| 2023-02-03 | 10.97 | $11.35 | 208137 |
| 2023-02-02 | 10.91 | $11.46 | 288941 |
| 2023-02-01 | 10.85 | $11.38 | 490101 |
| 2023-01-31 | 10.80 | $11.32 | 407244 |
| 2023-01-30 | 10.74 | $11.22 | 257000 |
| 2023-01-27 | 10.68 | $11.19 | 294800 |
| 2023-01-26 | 10.62 | $11.15 | 374419 |
| 2023-01-25 | 10.57 | $11.13 | 440631 |
| 2023-01-24 | 10.53 | $11.08 | 369939 |
| 2023-01-23 | 10.49 | $11.11 | 517300 |
| 2023-01-20 | 10.44 | $10.86 | 945000 |
| 2023-01-19 | 10.41 | $10.92 | 326828 |
| 2023-01-18 | 10.37 | $10.94 | 479422 |
| 2023-01-17 | 10.35 | $10.80 | 419500 |
| 2023-01-13 | 10.33 | $10.62 | 499035 |
| 2023-01-12 | 10.31 | $10.69 | 564400 |
| 2023-01-11 | 10.30 | $10.57 | 460500 |
| 2023-01-10 | 10.30 | $10.52 | 522038 |
| 2023-01-09 | 10.29 | $10.52 | 333700 |
| 2023-01-06 | 10.29 | $10.50 | 218500 |
| 2023-01-05 | 10.30 | $10.26 | 211800 |
| 2023-01-04 | 10.31 | $10.28 | 339200 |
| 2023-01-03 | 10.33 | $10.25 | 302200 |
| 2022-12-30 | 10.36 | $10.10 | 680418 |
| 2022-12-29 | 10.39 | $10.14 | 503900 |
| 2022-12-28 | 10.42 | $10.05 | 567200 |
| 2022-12-27 | 10.44 | $10.04 | 597539 |
| 2022-12-23 | 10.46 | $10.29 | 453540 |
| 2022-12-22 | 10.47 | $10.28 | 501300 |
| 2022-12-21 | 10.48 | $10.25 | 435900 |
| 2022-12-20 | 10.50 | $10.13 | 487305 |
| 2022-12-19 | 10.52 | $10.25 | 402008 |
| 2022-12-16 | 10.54 | $10.39 | 382714 |
| 2022-12-15 | 10.54 | $10.37 | 448800 |
| 2022-12-14 | 10.56 | $10.41 | 553501 |
| 2022-12-13 | 10.56 | $10.49 | 440238 |
| 2022-12-12 | 10.56 | $10.41 | 266200 |
| 2022-12-09 | 10.56 | $10.40 | 268108 |
| 2022-12-08 | 10.57 | $10.51 | 426800 |
| 2022-12-07 | 10.55 | $10.60 | 370936 |
| 2022-12-06 | 10.54 | $10.58 | 214900 |
| 2022-12-05 | 10.52 | $10.71 | 288931 |
| 2022-12-02 | 10.49 | $10.83 | 233536 |
| 2022-12-01 | 10.46 | $10.67 | 237046 |
| 2022-11-30 | 10.43 | $10.68 | 314725 |
| 2022-11-29 | 10.39 | $10.47 | 199536 |
| 2022-11-28 | 10.36 | $10.50 | 275400 |
| 2022-11-25 | 10.32 | $10.44 | 83800 |
| 2022-11-23 | 10.29 | $10.50 | 305000 |
| 2022-11-22 | 10.24 | $10.64 | 218000 |
| 2022-11-21 | 10.19 | $10.57 | 262800 |
| 2022-11-18 | 10.13 | $10.54 | 156944 |
| 2022-11-17 | 10.07 | $10.50 | 183845 |
| 2022-11-16 | 10.02 | $10.67 | 213406 |
| 2022-11-15 | 9.96 | $10.55 | 243700 |
| 2022-11-14 | 9.92 | $10.38 | 255041 |
| 2022-11-11 | 9.88 | $10.54 | 677500 |
| 2022-11-10 | 9.82 | $10.52 | 556848 |
| 2022-11-09 | 9.77 | $10.20 | 305241 |
| 2022-11-08 | 9.75 | $10.24 | 214800 |
| 2022-11-07 | 9.73 | $10.17 | 270900 |
| 2022-11-04 | 9.71 | $10.14 | 221600 |
| 2022-11-03 | 9.70 | $10.22 | 616800 |
| 2022-11-02 | 9.68 | $10.05 | 419815 |
| 2022-11-01 | 9.68 | $9.97 | 251000 |
| 2022-10-31 | 9.69 | $9.85 | 276122 |
| 2022-10-28 | 9.69 | $9.76 | 259930 |
| 2022-10-27 | 9.68 | $9.69 | 271300 |
| 2022-10-26 | 9.67 | $9.66 | 167601 |
| 2022-10-25 | 9.68 | $9.56 | 276026 |
| 2022-10-24 | 9.69 | $9.43 | 261539 |
| 2022-10-21 | 9.71 | $9.38 | 252149 |
| 2022-10-20 | 9.75 | $9.37 | 275949 |
| 2022-10-19 | 9.79 | $9.60 | 430200 |
| 2022-10-18 | 9.83 | $9.72 | 457432 |
| 2022-10-17 | 9.86 | $9.50 | 177023 |
| 2022-10-14 | 9.91 | $9.37 | 212800 |
| 2022-10-13 | 9.97 | $9.59 | 401700 |
| 2022-10-12 | 10.02 | $9.72 | 197511 |
| 2022-10-11 | 10.07 | $9.77 | 224800 |
| 2022-10-10 | 10.12 | $9.82 | 218821 |
| 2022-10-07 | 10.18 | $9.88 | 235031 |
| 2022-10-06 | 10.24 | $9.97 | 178415 |
| 2022-10-05 | 10.28 | $10.05 | 228748 |
| 2022-10-04 | 10.33 | $10.11 | 278500 |
| 2022-10-03 | 10.36 | $9.79 | 268800 |
| 2022-09-30 | 10.42 | $9.54 | 611338 |
| 2022-09-29 | 10.49 | $9.59 | 335700 |
| 2022-09-28 | 10.56 | $9.92 | 253100 |
| 2022-09-27 | 10.62 | $9.70 | 334317 |
| 2022-09-26 | 10.69 | $9.87 | 224200 |
| 2022-09-23 | 10.75 | $10.04 | 341500 |
| 2022-09-22 | 10.81 | $10.22 | 209523 |
| 2022-09-21 | 10.86 | $10.40 | 167600 |
| 2022-09-20 | 10.91 | $10.38 | 155033 |
| 2022-09-19 | 10.95 | $10.52 | 116343 |
| 2022-09-16 | 10.98 | $10.52 | 203605 |
| 2022-09-15 | 11.02 | $10.51 | 159818 |
| 2022-09-14 | 11.07 | $10.76 | 165031 |
| 2022-09-13 | 11.12 | $10.90 | 168114 |
| 2022-09-12 | 11.16 | $11.00 | 124500 |
| 2022-09-09 | 11.19 | $10.91 | 183617 |
| 2022-09-08 | 11.23 | $10.93 | 130700 |
| 2022-09-07 | 11.27 | $10.97 | 122500 |
| 2022-09-06 | 11.30 | $10.82 | 95636 |
| 2022-09-02 | 11.33 | $10.91 | 126112 |
| 2022-09-01 | 11.35 | $10.91 | 173800 |
| 2022-08-31 | 11.38 | $10.95 | 257004 |
| 2022-08-30 | 11.41 | $11.09 | 94300 |
| 2022-08-29 | 11.42 | $11.17 | 141100 |
| 2022-08-26 | 11.44 | $11.18 | 133100 |
| 2022-08-25 | 11.46 | $11.24 | 207734 |
| 2022-08-24 | 11.48 | $11.20 | 122219 |
| 2022-08-23 | 11.49 | $11.23 | 211500 |
| 2022-08-22 | 11.49 | $11.18 | 206142 |
| 2022-08-19 | 11.49 | $11.24 | 212192 |
| 2022-08-18 | 11.49 | $11.38 | 214803 |
| 2022-08-17 | 11.47 | $11.38 | 192800 |
| 2022-08-16 | 11.46 | $11.75 | 157526 |
| 2022-08-15 | 11.42 | $11.69 | 264900 |
| 2022-08-12 | 11.37 | $11.67 | 104400 |
| 2022-08-11 | 11.32 | $11.66 | 192346 |
| 2022-08-10 | 11.29 | $11.69 | 242438 |
| 2022-08-09 | 11.25 | $11.57 | 250400 |
| 2022-08-08 | 11.22 | $11.50 | 198630 |
| 2022-08-05 | 11.20 | $11.35 | 202600 |
| 2022-08-04 | 11.17 | $11.50 | 310200 |
| 2022-08-03 | 11.14 | $11.45 | 371700 |
| 2022-08-02 | 11.12 | $11.41 | 317400 |
| 2022-08-01 | 11.09 | $11.44 | 340942 |
| 2022-07-29 | 11.06 | $11.67 | 298300 |
| 2022-07-28 | 11.03 | $11.58 | 200022 |
| 2022-07-27 | 10.98 | $11.41 | 246736 |
| 2022-07-26 | 10.95 | $11.26 | 177200 |
| 2022-07-25 | 10.92 | $11.28 | 230100 |
| 2022-07-22 | 10.90 | $11.11 | 339200 |
| 2022-07-21 | 10.87 | $11.12 | 454000 |
| 2022-07-20 | 10.85 | $11.12 | 279126 |
| 2022-07-19 | 10.82 | $10.85 | 215300 |
| 2022-07-18 | 10.80 | $10.68 | 163222 |
| 2022-07-15 | 10.78 | $10.82 | 814200 |
| 2022-07-14 | 10.76 | $10.92 | 296700 |
| 2022-07-13 | 10.73 | $11.01 | 281600 |
| 2022-07-12 | 10.72 | $11.01 | 305528 |
| 2022-07-11 | 10.72 | $10.96 | 396100 |
| 2022-07-08 | 10.73 | $10.82 | 162300 |
| 2022-07-07 | 10.76 | $10.96 | 158700 |
| 2022-07-06 | 10.79 | $10.87 | 164028 |
| 2022-07-05 | 10.81 | $10.90 | 233600 |
| 2022-07-01 | 10.84 | $10.94 | 220348 |
| 2022-06-30 | 10.87 | $10.89 | 406100 |
| 2022-06-29 | 10.90 | $10.71 | 122100 |
| 2022-06-28 | 10.94 | $10.74 | 185500 |
| 2022-06-27 | 10.99 | $10.70 | 216619 |
| 2022-06-24 | 11.03 | $10.79 | 227800 |
| 2022-06-23 | 11.05 | $10.67 | 689009 |
| 2022-06-22 | 11.07 | $10.58 | 176600 |
| 2022-06-21 | 11.09 | $10.52 | 219700 |
| 2022-06-17 | 11.12 | $10.53 | 371500 |
| 2022-06-16 | 11.14 | $10.30 | 500200 |
| 2022-06-15 | 11.18 | $10.44 | 311835 |
| 2022-06-14 | 11.21 | $10.32 | 897500 |
| 2022-06-13 | 11.25 | $10.69 | 541112 |
| 2022-06-10 | 11.27 | $11.10 | 157300 |
| 2022-06-09 | 11.27 | $11.20 | 194900 |
| 2022-06-08 | 11.27 | $11.33 | 231300 |
| 2022-06-07 | 11.26 | $11.51 | 222036 |
| 2022-06-06 | 11.25 | $11.43 | 206641 |
| 2022-06-03 | 11.24 | $11.45 | 213700 |
| 2022-06-02 | 11.24 | $11.58 | 278939 |
| 2022-06-01 | 11.24 | $11.46 | 184700 |
| 2022-05-31 | 11.24 | $11.54 | 233300 |
| 2022-05-27 | 11.23 | $11.67 | 331947 |
| 2022-05-26 | 11.23 | $11.39 | 363000 |
| 2022-05-25 | 11.24 | $11.22 | 273245 |
| 2022-05-24 | 11.26 | $11.05 | 275000 |
| 2022-05-23 | 11.29 | $10.97 | 308600 |
| 2022-05-20 | 11.34 | $11.13 | 199200 |
| 2022-05-19 | 11.37 | $11.05 | 203227 |
| 2022-05-18 | 11.42 | $11.04 | 289000 |
| 2022-05-17 | 11.47 | $11.08 | 302100 |
| 2022-05-16 | 11.52 | $11.05 | 208700 |
| 2022-05-13 | 11.56 | $11.07 | 184400 |
| 2022-05-12 | 11.60 | $11.17 | 317500 |
| 2022-05-11 | 11.65 | $11.18 | 322630 |
| 2022-05-10 | 11.70 | $11.24 | 352723 |
| 2022-05-09 | 11.75 | $11.21 | 566235 |
| 2022-05-06 | 11.81 | $11.28 | 244500 |
| 2022-05-05 | 11.87 | $11.40 | 563838 |
| 2022-05-04 | 11.93 | $11.61 | 232211 |
| 2022-05-03 | 11.99 | $11.43 | 295800 |
| 2022-05-02 | 12.07 | $11.44 | 345827 |
| 2022-04-29 | 12.13 | $11.50 | 408300 |
| 2022-04-28 | 12.18 | $11.65 | 424828 |
| 2022-04-27 | 12.22 | $11.62 | 605200 |
| 2022-04-26 | 12.25 | $11.71 | 428041 |
| 2022-04-25 | 12.27 | $11.88 | 182700 |
| 2022-04-22 | 12.29 | $11.87 | 162915 |
| 2022-04-21 | 12.31 | $11.96 | 265300 |
| 2022-04-20 | 12.32 | $12.06 | 292900 |
| 2022-04-19 | 12.33 | $12.01 | 468026 |
| 2022-04-18 | 12.34 | $11.84 | 380000 |
| 2022-04-14 | 12.37 | $11.96 | 196300 |
| 2022-04-13 | 12.39 | $12.12 | 180829 |
| 2022-04-12 | 12.39 | $12.30 | 232600 |
| 2022-04-11 | 12.38 | $12.14 | 829800 |
| 2022-04-08 | 12.37 | $12.33 | 239400 |
| 2022-04-07 | 12.38 | $12.52 | 237510 |
| 2022-04-06 | 12.38 | $12.59 | 250000 |
| 2022-04-05 | 12.37 | $12.80 | 286400 |
| 2022-04-04 | 12.36 | $13.00 | 320200 |
| 2022-04-01 | 12.35 | $12.65 | 298724 |
| 2022-03-31 | 12.36 | $12.56 | 635500 |
| 2022-03-30 | 12.38 | $12.39 | 232700 |
| 2022-03-29 | 12.41 | $12.31 | 231747 |
| 2022-03-28 | 12.45 | $12.20 | 331004 |
| 2022-03-25 | 12.48 | $12.13 | 340000 |
| 2022-03-24 | 12.51 | $12.23 | 211400 |
| 2022-03-23 | 12.53 | $12.17 | 309900 |
| 2022-03-22 | 12.56 | $12.26 | 196402 |
| 2022-03-21 | 12.58 | $12.32 | 251725 |
| 2022-03-18 | 12.60 | $12.44 | 242918 |
| 2022-03-17 | 12.62 | $12.37 | 268829 |
| 2022-03-16 | 12.64 | $12.11 | 449518 |
| 2022-03-15 | 12.67 | $12.05 | 327236 |
| 2022-03-14 | 12.71 | $12.04 | 545522 |
| 2022-03-11 | 12.78 | $12.42 | 389400 |
| 2022-03-10 | 12.84 | $12.46 | 269500 |
| 2022-03-09 | 12.90 | $12.54 | 293700 |
| 2022-03-08 | 12.95 | $12.61 | 477622 |
| 2022-03-07 | 12.99 | $12.69 | 255104 |
| 2022-03-04 | 13.04 | $12.89 | 226100 |
| 2022-03-03 | 13.08 | $13.06 | 208421 |
| 2022-03-02 | 13.11 | $12.95 | 272000 |
| 2022-03-01 | 13.15 | $12.98 | 316500 |
| 2022-02-28 | 13.19 | $12.88 | 274835 |
| 2022-02-25 | 13.23 | $12.77 | 250415 |
| 2022-02-24 | 13.27 | $12.66 | 279146 |
| 2022-02-23 | 13.32 | $12.62 | 219900 |
| 2022-02-22 | 13.37 | $12.65 | 386531 |
| 2022-02-18 | 13.42 | $12.81 | 215600 |
| 2022-02-17 | 13.47 | $12.75 | 495300 |
| 2022-02-16 | 13.53 | $12.82 | 516100 |
| 2022-02-15 | 13.59 | $12.78 | 518405 |
| 2022-02-14 | 13.64 | $12.90 | 767207 |
| 2022-02-11 | 13.71 | $13.30 | 425827 |
| 2022-02-10 | 13.76 | $13.62 | 576300 |
| 2022-02-09 | 13.80 | $13.67 | 247700 |
| 2022-02-08 | 13.84 | $13.51 | 285100 |
| 2022-02-07 | 13.88 | $13.55 | 289700 |
| 2022-02-04 | 13.93 | $13.59 | 239335 |
| 2022-02-03 | 13.96 | $13.67 | 225749 |
| 2022-02-02 | 14.00 | $13.79 | 308630 |
| 2022-02-01 | 14.05 | $13.71 | 232135 |
| 2022-01-31 | 14.11 | $13.66 | 283800 |
| 2022-01-28 | 14.18 | $13.71 | 235230 |
| 2022-01-27 | 14.24 | $13.66 | 245300 |
| 2022-01-26 | 14.31 | $13.62 | 288200 |
| 2022-01-25 | 14.38 | $13.53 | 599501 |
| 2022-01-24 | 14.46 | $13.70 | 620402 |
| 2022-01-21 | 14.54 | $13.95 | 1.1M |
| 2022-01-20 | 14.60 | $13.87 | 368100 |
| 2022-01-19 | 14.65 | $13.91 | 454216 |
| 2022-01-18 | 14.70 | $13.92 | 646600 |
| 2022-01-14 | 14.76 | $14.16 | 477221 |
| 2022-01-13 | 14.81 | $14.36 | 201400 |
| 2022-01-12 | 14.84 | $14.48 | 201029 |
| 2022-01-11 | 14.87 | $14.45 | 242100 |
| 2022-01-10 | 14.89 | $14.39 | 223224 |
| 2022-01-07 | 14.93 | $14.37 | 183802 |
| 2022-01-06 | 14.96 | $14.35 | 356445 |
| 2022-01-05 | 15.00 | $14.33 | 550500 |
| 2022-01-04 | 15.03 | $14.82 | 240000 |
| 2022-01-03 | 15.04 | $14.87 | 251518 |
| 2021-12-31 | 15.05 | $15.05 | 182600 |
| 2021-12-30 | 15.04 | $14.95 | 248200 |
| 2021-12-29 | 15.03 | $15.10 | 117908 |
| 2021-12-28 | 15.02 | $15.13 | 189900 |
| 2021-12-27 | 15.01 | $15.12 | 264217 |
| 2021-12-23 | 15.00 | $15.16 | 329808 |
| 2021-12-22 | 14.99 | $15.15 | 193230 |
| 2021-12-21 | 14.98 | $15.00 | 168800 |
| 2021-12-20 | 14.98 | $14.90 | 253245 |
| 2021-12-17 | 14.99 | $15.15 | 141200 |
| 2021-12-16 | 14.98 | $15.00 | 127600 |
| 2021-12-15 | 14.98 | $15.01 | 140700 |
| 2021-12-14 | 14.99 | $15.01 | 164500 |
| 2021-12-13 | 15.00 | $15.03 | 159200 |
| 2021-12-10 | 15.01 | $15.05 | 186000 |
| 2021-12-09 | 15.02 | $15.10 | 113102 |
| 2021-12-08 | 15.02 | $15.10 | 144800 |
| 2021-12-07 | 15.03 | $14.99 | 145449 |
| 2021-12-06 | 15.04 | $14.96 | 109800 |
| 2021-12-03 | 15.05 | $14.94 | 173300 |
| 2021-12-02 | 15.07 | $14.90 | 103734 |
| 2021-12-01 | 15.08 | $14.89 | 131100 |
| 2021-11-30 | 15.10 | $14.90 | 172500 |
| 2021-11-29 | 15.11 | $14.86 | 144400 |
| 2021-11-26 | 15.13 | $14.95 | 89842 |
| 2021-11-24 | 15.15 | $14.92 | 165900 |
| 2021-11-23 | 15.17 | $14.98 | 341722 |
| 2021-11-22 | 15.19 | $14.96 | 216100 |
| 2021-11-19 | 15.19 | $15.08 | 126100 |
| 2021-11-18 | 15.19 | $15.00 | 177500 |
| 2021-11-17 | 15.19 | $15.06 | 119222 |
| 2021-11-16 | 15.20 | $15.16 | 118800 |
| 2021-11-15 | 15.20 | $15.17 | 162000 |
| 2021-11-12 | 15.20 | $15.15 | 105345 |
| 2021-11-11 | 15.20 | $15.23 | 153900 |
| 2021-11-10 | 15.19 | $15.20 | 162610 |
| 2021-11-09 | 15.20 | $15.25 | 213323 |
| 2021-11-08 | 15.19 | $15.19 | 247545 |
| 2021-11-05 | 15.20 | $15.22 | 283323 |
| 2021-11-04 | 15.20 | $15.26 | 192300 |
| 2021-11-03 | 15.20 | $15.19 | 131600 |
| 2021-11-02 | 15.20 | $15.22 | 112530 |
| 2021-11-01 | 15.20 | $15.22 | 181207 |
| 2021-10-29 | 15.19 | $15.23 | 132300 |
| 2021-10-28 | 15.19 | $15.25 | 142200 |
| 2021-10-27 | 15.19 | $15.35 | 189300 |
| 2021-10-26 | 15.17 | $15.32 | 230621 |
| 2021-10-25 | 15.17 | $15.02 | 164900 |
| 2021-10-22 | 15.19 | $15.10 | 143800 |
| 2021-10-21 | 15.21 | $15.08 | 130104 |
| 2021-10-20 | 15.24 | $15.15 | 159000 |
| 2021-10-19 | 15.26 | $15.26 | 150600 |
| 2021-10-18 | 15.28 | $15.18 | 135904 |
| 2021-10-15 | 15.29 | $15.07 | 138741 |
| 2021-10-14 | 15.31 | $15.12 | 142500 |
| 2021-10-13 | 15.34 | $15.22 | 182436 |
| 2021-10-12 | 15.36 | $15.21 | 196200 |
| 2021-10-11 | 15.37 | $15.26 | 137316 |
| 2021-10-08 | 15.39 | $15.22 | 111949 |
| 2021-10-07 | 15.41 | $15.25 | 100342 |
| 2021-10-06 | 15.43 | $15.23 | 122600 |
| 2021-10-05 | 15.44 | $15.18 | 140900 |
| 2021-10-04 | 15.46 | $15.17 | 134800 |
| 2021-10-01 | 15.47 | $15.22 | 125404 |
| 2021-09-30 | 15.47 | $15.15 | 273500 |
| 2021-09-29 | 15.48 | $14.95 | 355046 |
| 2021-09-28 | 15.50 | $15.28 | 157900 |
| 2021-09-27 | 15.50 | $15.42 | 248844 |
| 2021-09-24 | 15.49 | $15.56 | 234100 |
| 2021-09-23 | 15.47 | $15.62 | 102810 |
| 2021-09-22 | 15.45 | $15.65 | 162313 |
| 2021-09-21 | 15.43 | $15.58 | 303800 |
| 2021-09-20 | 15.42 | $15.45 | 152918 |
| 2021-09-17 | 15.41 | $15.52 | 109100 |
| 2021-09-16 | 15.41 | $15.65 | 73627 |
| 2021-09-15 | 15.39 | $15.56 | 146627 |
| 2021-09-14 | 15.39 | $15.55 | 124800 |
| 2021-09-13 | 15.38 | $15.67 | 162200 |
| 2021-09-10 | 15.38 | $15.60 | 132400 |
| 2021-09-09 | 15.37 | $15.57 | 152900 |
| 2021-09-08 | 15.38 | $15.54 | 167924 |
| 2021-09-07 | 15.38 | $15.49 | 187028 |
| 2021-09-03 | 15.38 | $15.29 | 178300 |
| 2021-09-02 | 15.40 | $15.37 | 142500 |
| 2021-09-01 | 15.41 | $15.35 | 240400 |
| 2021-08-31 | 15.43 | $15.33 | 284604 |
| 2021-08-30 | 15.44 | $15.29 | 152823 |
| 2021-08-27 | 15.45 | $15.12 | 345632 |
| 2021-08-26 | 15.46 | $15.12 | 239400 |
| 2021-08-25 | 15.48 | $15.21 | 179134 |
| 2021-08-24 | 15.50 | $15.30 | 168600 |
| 2021-08-23 | 15.51 | $15.34 | 162100 |
| 2021-08-20 | 15.52 | $15.39 | 131908 |
| 2021-08-19 | 15.52 | $15.38 | 127400 |
| 2021-08-18 | 15.55 | $15.41 | 91200 |
| 2021-08-17 | 15.56 | $15.42 | 133500 |
| 2021-08-16 | 15.57 | $15.48 | 103901 |
| 2021-08-13 | 15.57 | $15.50 | 88200 |
| 2021-08-12 | 15.58 | $15.58 | 183800 |
| 2021-08-11 | 15.59 | $15.60 | 136925 |
| 2021-08-10 | 15.60 | $15.59 | 135200 |
| 2021-08-09 | 15.62 | $15.58 | 120629 |
| 2021-08-06 | 15.63 | $15.60 | 151820 |
| 2021-08-05 | 15.63 | $15.64 | 161840 |
| 2021-08-04 | 15.63 | $15.62 | 161200 |
| 2021-08-03 | 15.63 | $15.58 | 144400 |
| 2021-08-02 | 15.63 | $15.46 | 158237 |
| 2021-07-30 | 15.64 | $15.43 | 587247 |
| 2021-07-29 | 15.66 | $15.55 | 160300 |
| 2021-07-28 | 15.66 | $15.53 | 189400 |
| 2021-07-27 | 15.66 | $15.51 | 196100 |
| 2021-07-26 | 15.65 | $15.46 | 182534 |
| 2021-07-23 | 15.64 | $15.57 | 293933 |
| 2021-07-22 | 15.63 | $15.82 | 176420 |
| 2021-07-21 | 15.60 | $15.76 | 181800 |
| 2021-07-20 | 15.57 | $15.63 | 176100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.20
2026-07-17
Close Price
$10.21
Vol: 1.4M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.37
Average
11.20
Maximum
15.61
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.20 | $10.21 | 1.4M |
| 2026-07-16 | 10.19 | $10.21 | 275000 |
| 2026-07-15 | 10.19 | $10.16 | 266547 |
| 2026-07-14 | 10.20 | $10.25 | 226200 |
| 2026-07-13 | 10.19 | $10.23 | 351800 |
| 2026-07-10 | 10.19 | $10.21 | 255344 |
| 2026-07-09 | 10.18 | $10.19 | 205227 |
| 2026-07-08 | 10.18 | $10.22 | 200306 |
| 2026-07-07 | 10.18 | $10.25 | 202581 |
| 2026-07-06 | 10.17 | $10.27 | 166017 |
| 2026-07-02 | 10.16 | $10.26 | 168548 |
| 2026-07-01 | 10.15 | $10.22 | 244119 |
| 2026-06-30 | 10.14 | $10.22 | 332524 |
| 2026-06-29 | 10.14 | $10.25 | 269800 |
| 2026-06-26 | 10.12 | $10.16 | 175700 |
| 2026-06-25 | 10.12 | $10.15 | 263200 |
| 2026-06-24 | 10.12 | $10.12 | 225537 |
| 2026-06-23 | 10.12 | $10.06 | 182719 |
| 2026-06-22 | 10.12 | $10.08 | 179300 |
| 2026-06-18 | 10.13 | $10.11 | 195700 |
| 2026-06-17 | 10.13 | $10.06 | 200802 |
| 2026-06-16 | 10.14 | $10.12 | 261000 |
| 2026-06-15 | 10.14 | $10.10 | 219100 |
| 2026-06-12 | 10.14 | $10.14 | 290322 |
| 2026-06-11 | 10.14 | $10.14 | 460244 |
| 2026-06-10 | 10.14 | $10.14 | 145300 |
| 2026-06-09 | 10.14 | $10.12 | 216700 |
| 2026-06-08 | 10.14 | $10.09 | 166203 |
| 2026-06-05 | 10.15 | $10.10 | 323900 |
| 2026-06-04 | 10.15 | $10.12 | 231630 |
| 2026-06-03 | 10.16 | $10.10 | 243235 |
| 2026-06-02 | 10.16 | $10.17 | 272400 |
| 2026-06-01 | 10.16 | $10.15 | 320120 |
| 2026-05-29 | 10.17 | $10.22 | 209929 |
| 2026-05-28 | 10.16 | $10.19 | 167706 |
| 2026-05-27 | 10.16 | $10.17 | 296844 |
| 2026-05-26 | 10.16 | $10.13 | 294816 |
| 2026-05-22 | 10.16 | $10.06 | 220400 |
| 2026-05-21 | 10.17 | $10.02 | 361737 |
| 2026-05-20 | 10.18 | $10.04 | 737900 |
| 2026-05-19 | 10.20 | $9.86 | 468037 |
| 2026-05-18 | 10.23 | $9.89 | 628308 |
| 2026-05-15 | 10.27 | $10.00 | 348633 |
| 2026-05-14 | 10.30 | $10.19 | 212400 |
| 2026-05-13 | 10.31 | $10.25 | 194633 |
| 2026-05-12 | 10.32 | $10.26 | 243800 |
| 2026-05-11 | 10.32 | $10.28 | 185658 |
| 2026-05-08 | 10.33 | $10.34 | 140600 |
| 2026-05-07 | 10.33 | $10.35 | 313838 |
| 2026-05-06 | 10.32 | $10.34 | 155624 |
| 2026-05-05 | 10.32 | $10.27 | 301406 |
| 2026-05-04 | 10.33 | $10.26 | 216600 |
| 2026-05-01 | 10.33 | $10.39 | 159000 |
| 2026-04-30 | 10.33 | $10.38 | 380733 |
| 2026-04-29 | 10.32 | $10.37 | 177231 |
| 2026-04-28 | 10.32 | $10.36 | 156900 |
| 2026-04-27 | 10.31 | $10.40 | 189208 |
| 2026-04-24 | 10.30 | $10.34 | 173028 |
| 2026-04-23 | 10.30 | $10.32 | 137700 |
| 2026-04-22 | 10.30 | $10.37 | 226500 |
| 2026-04-21 | 10.29 | $10.37 | 277300 |
| 2026-04-20 | 10.28 | $10.43 | 185041 |
| 2026-04-17 | 10.27 | $10.48 | 194546 |
| 2026-04-16 | 10.24 | $10.40 | 190900 |
| 2026-04-15 | 10.23 | $10.43 | 489432 |
| 2026-04-14 | 10.21 | $10.50 | 246200 |
| 2026-04-13 | 10.18 | $10.44 | 338700 |
| 2026-04-10 | 10.15 | $10.39 | 360213 |
| 2026-04-09 | 10.12 | $10.31 | 258030 |
| 2026-04-08 | 10.10 | $10.23 | 259600 |
| 2026-04-07 | 10.09 | $10.07 | 199749 |
| 2026-04-06 | 10.09 | $10.14 | 271605 |
| 2026-04-02 | 10.09 | $10.07 | 313200 |
| 2026-04-01 | 10.09 | $10.16 | 302383 |
| 2026-03-31 | 10.08 | $10.10 | 742600 |
| 2026-03-30 | 10.08 | $9.74 | 523600 |
| 2026-03-27 | 10.12 | $9.74 | 601800 |
| 2026-03-26 | 10.16 | $9.85 | 376944 |
| 2026-03-25 | 10.19 | $10.01 | 450600 |
| 2026-03-24 | 10.21 | $9.96 | 341100 |
| 2026-03-23 | 10.23 | $9.95 | 355614 |
| 2026-03-20 | 10.26 | $9.81 | 577613 |
| 2026-03-19 | 10.31 | $10.00 | 346300 |
| 2026-03-18 | 10.34 | $10.09 | 289203 |
| 2026-03-17 | 10.37 | $10.15 | 236247 |
| 2026-03-16 | 10.39 | $10.06 | 300300 |
| 2026-03-13 | 10.43 | $9.99 | 303427 |
| 2026-03-12 | 10.47 | $10.07 | 692400 |
| 2026-03-11 | 10.51 | $10.22 | 772714 |
| 2026-03-10 | 10.54 | $10.33 | 357000 |
| 2026-03-09 | 10.57 | $10.25 | 588447 |
| 2026-03-06 | 10.60 | $10.32 | 368700 |
| 2026-03-05 | 10.63 | $10.46 | 215900 |
| 2026-03-04 | 10.65 | $10.52 | 296133 |
| 2026-03-03 | 10.66 | $10.52 | 351800 |
| 2026-03-02 | 10.68 | $10.59 | 329400 |
| 2026-02-27 | 10.69 | $10.61 | 341100 |
| 2026-02-26 | 10.69 | $10.64 | 420790 |
| 2026-02-25 | 10.70 | $10.67 | 302403 |
| 2026-02-24 | 10.70 | $10.68 | 254200 |
| 2026-02-23 | 10.71 | $10.65 | 227200 |
| 2026-02-20 | 10.71 | $10.74 | 101745 |
| 2026-02-19 | 10.71 | $10.70 | 215600 |
| 2026-02-18 | 10.71 | $10.71 | 184000 |
| 2026-02-17 | 10.71 | $10.70 | 301726 |
| 2026-02-13 | 10.71 | $10.76 | 254921 |
| 2026-02-12 | 10.70 | $10.75 | 205145 |
| 2026-02-11 | 10.70 | $10.78 | 289602 |
| 2026-02-10 | 10.69 | $10.77 | 213970 |
| 2026-02-09 | 10.68 | $10.74 | 238607 |
| 2026-02-06 | 10.68 | $10.69 | 252800 |
| 2026-02-05 | 10.68 | $10.70 | 270933 |
| 2026-02-04 | 10.67 | $10.69 | 303634 |
| 2026-02-03 | 10.67 | $10.67 | 342600 |
| 2026-02-02 | 10.67 | $10.65 | 262704 |
| 2026-01-30 | 10.67 | $10.64 | 295000 |
| 2026-01-29 | 10.68 | $10.63 | 281300 |
| 2026-01-28 | 10.68 | $10.60 | 209045 |
| 2026-01-27 | 10.69 | $10.62 | 202814 |
| 2026-01-26 | 10.70 | $10.59 | 212300 |
| 2026-01-23 | 10.71 | $10.57 | 278900 |
| 2026-01-22 | 10.72 | $10.60 | 264700 |
| 2026-01-21 | 10.74 | $10.61 | 429839 |
| 2026-01-20 | 10.75 | $10.55 | 271714 |
| 2026-01-16 | 10.77 | $10.66 | 1.1M |
| 2026-01-15 | 10.78 | $10.70 | 476600 |
| 2026-01-14 | 10.79 | $10.75 | 380900 |
| 2026-01-13 | 10.79 | $10.75 | 283901 |
| 2026-01-12 | 10.80 | $10.75 | 320600 |
| 2026-01-09 | 10.80 | $10.78 | 238324 |
| 2026-01-08 | 10.81 | $10.74 | 174230 |
| 2026-01-07 | 10.81 | $10.74 | 336300 |
| 2026-01-06 | 10.82 | $10.75 | 273800 |
| 2026-01-05 | 10.83 | $10.78 | 241100 |
| 2026-01-02 | 10.83 | $10.78 | 289500 |
| 2025-12-31 | 10.84 | $10.83 | 649500 |
| 2025-12-30 | 10.84 | $10.84 | 166624 |
| 2025-12-29 | 10.84 | $10.80 | 239102 |
| 2025-12-26 | 10.84 | $10.85 | 194028 |
| 2025-12-24 | 10.84 | $10.81 | 136547 |
| 2025-12-23 | 10.85 | $10.81 | 523415 |
| 2025-12-22 | 10.85 | $10.78 | 512000 |
| 2025-12-19 | 10.86 | $10.88 | 176001 |
| 2025-12-18 | 10.86 | $10.84 | 220000 |
| 2025-12-17 | 10.86 | $10.83 | 114004 |
| 2025-12-16 | 10.86 | $10.80 | 119100 |
| 2025-12-15 | 10.87 | $10.84 | 220000 |
| 2025-12-12 | 10.87 | $10.79 | 135313 |
| 2025-12-11 | 10.88 | $10.83 | 304700 |
| 2025-12-10 | 10.88 | $10.84 | 211821 |
| 2025-12-09 | 10.89 | $10.81 | 280000 |
| 2025-12-08 | 10.90 | $10.83 | 221618 |
| 2025-12-05 | 10.90 | $10.80 | 247603 |
| 2025-12-04 | 10.92 | $10.86 | 184968 |
| 2025-12-03 | 10.92 | $10.91 | 167519 |
| 2025-12-02 | 10.92 | $10.85 | 244600 |
| 2025-12-01 | 10.93 | $10.88 | 210537 |
| 2025-11-28 | 10.94 | $10.98 | 138600 |
| 2025-11-26 | 10.93 | $10.95 | 138347 |
| 2025-11-25 | 10.93 | $10.87 | 140300 |
| 2025-11-24 | 10.93 | $10.87 | 187500 |
| 2025-11-21 | 10.94 | $10.73 | 147025 |
| 2025-11-20 | 10.96 | $10.71 | 205609 |
| 2025-11-19 | 10.99 | $10.79 | 209516 |
| 2025-11-18 | 11.01 | $10.85 | 148300 |
| 2025-11-17 | 11.03 | $10.85 | 269800 |
| 2025-11-14 | 11.05 | $10.80 | 328800 |
| 2025-11-13 | 11.07 | $11.00 | 170433 |
| 2025-11-12 | 11.08 | $11.08 | 156500 |
| 2025-11-11 | 11.08 | $11.06 | 157310 |
| 2025-11-10 | 11.08 | $11.10 | 231324 |
| 2025-11-07 | 11.08 | $11.02 | 214736 |
| 2025-11-06 | 11.09 | $11.02 | 220120 |
| 2025-11-05 | 11.09 | $11.07 | 137300 |
| 2025-11-04 | 11.10 | $11.07 | 245245 |
| 2025-11-03 | 11.10 | $11.14 | 199078 |
| 2025-10-31 | 11.10 | $11.17 | 305100 |
| 2025-10-30 | 11.09 | $11.14 | 144700 |
| 2025-10-29 | 11.08 | $11.12 | 209912 |
| 2025-10-28 | 11.08 | $11.12 | 209900 |
| 2025-10-27 | 11.07 | $11.09 | 225127 |
| 2025-10-24 | 11.07 | $11.13 | 145338 |
| 2025-10-23 | 11.07 | $11.11 | 182231 |
| 2025-10-22 | 11.06 | $11.12 | 199831 |
| 2025-10-21 | 11.05 | $11.12 | 194927 |
| 2025-10-20 | 11.05 | $11.03 | 249120 |
| 2025-10-17 | 11.05 | $11.04 | 165100 |
| 2025-10-16 | 11.05 | $11.06 | 195900 |
| 2025-10-15 | 11.05 | $11.06 | 119348 |
| 2025-10-14 | 11.05 | $11.10 | 235500 |
| 2025-10-13 | 11.04 | $11.08 | 171300 |
| 2025-10-10 | 11.04 | $11.01 | 186226 |
| 2025-10-09 | 11.04 | $11.09 | 181947 |
| 2025-10-08 | 11.04 | $11.12 | 239782 |
| 2025-10-07 | 11.03 | $11.06 | 290722 |
| 2025-10-06 | 11.02 | $11.00 | 366000 |
| 2025-10-03 | 11.03 | $10.98 | 247700 |
| 2025-10-02 | 11.03 | $11.00 | 195819 |
| 2025-10-01 | 11.04 | $11.03 | 318133 |
| 2025-09-30 | 11.04 | $11.05 | 236821 |
| 2025-09-29 | 11.03 | $11.03 | 167700 |
| 2025-09-26 | 11.03 | $10.95 | 143941 |
| 2025-09-25 | 11.04 | $10.99 | 283000 |
| 2025-09-24 | 11.05 | $11.01 | 158800 |
| 2025-09-23 | 11.05 | $11.09 | 474137 |
| 2025-09-22 | 11.05 | $11.08 | 146500 |
| 2025-09-19 | 11.05 | $11.05 | 142300 |
| 2025-09-18 | 11.05 | $11.06 | 203919 |
| 2025-09-17 | 11.04 | $11.05 | 214029 |
| 2025-09-16 | 11.04 | $11.06 | 221600 |
| 2025-09-15 | 11.04 | $11.07 | 292400 |
| 2025-09-12 | 11.04 | $11.15 | 213202 |
| 2025-09-11 | 11.03 | $11.13 | 267804 |
| 2025-09-10 | 11.02 | $11.14 | 236900 |
| 2025-09-09 | 11.00 | $11.10 | 242600 |
| 2025-09-08 | 10.99 | $11.15 | 291100 |
| 2025-09-05 | 10.98 | $11.07 | 248715 |
| 2025-09-04 | 10.97 | $10.96 | 211400 |
| 2025-09-03 | 10.97 | $10.97 | 185021 |
| 2025-09-02 | 10.97 | $10.94 | 247400 |
| 2025-08-29 | 10.97 | $11.00 | 250170 |
| 2025-08-28 | 10.97 | $11.04 | 265600 |
| 2025-08-27 | 10.96 | $11.00 | 300000 |
| 2025-08-26 | 10.96 | $10.97 | 215824 |
| 2025-08-25 | 10.96 | $10.96 | 206709 |
| 2025-08-22 | 10.96 | $10.88 | 282500 |
| 2025-08-21 | 10.96 | $10.85 | 101002 |
| 2025-08-20 | 10.98 | $10.90 | 150205 |
| 2025-08-19 | 10.98 | $10.91 | 132100 |
| 2025-08-18 | 10.99 | $10.90 | 252800 |
| 2025-08-15 | 11.00 | $10.90 | 144047 |
| 2025-08-14 | 11.01 | $11.05 | 172100 |
| 2025-08-13 | 11.01 | $11.08 | 242833 |
| 2025-08-12 | 11.00 | $11.08 | 225808 |
| 2025-08-11 | 10.99 | $11.03 | 152424 |
| 2025-08-08 | 10.99 | $11.10 | 133000 |
| 2025-08-07 | 10.98 | $11.05 | 186400 |
| 2025-08-06 | 10.97 | $11.05 | 197800 |
| 2025-08-05 | 10.96 | $11.04 | 158800 |
| 2025-08-04 | 10.95 | $11.05 | 230900 |
| 2025-08-01 | 10.94 | $10.96 | 219541 |
| 2025-07-31 | 10.94 | $11.04 | 159720 |
| 2025-07-30 | 10.93 | $11.02 | 121339 |
| 2025-07-29 | 10.92 | $11.01 | 120327 |
| 2025-07-28 | 10.91 | $10.99 | 173514 |
| 2025-07-25 | 10.90 | $10.98 | 136600 |
| 2025-07-24 | 10.89 | $10.93 | 123700 |
| 2025-07-23 | 10.89 | $10.97 | 85233 |
| 2025-07-22 | 10.88 | $10.98 | 154100 |
| 2025-07-21 | 10.87 | $10.94 | 182400 |
| 2025-07-18 | 10.87 | $10.92 | 228700 |
| 2025-07-17 | 10.86 | $10.85 | 119000 |
| 2025-07-16 | 10.86 | $10.81 | 193500 |
| 2025-07-15 | 10.87 | $10.83 | 168435 |
| 2025-07-14 | 10.87 | $10.94 | 189500 |
| 2025-07-11 | 10.86 | $10.97 | 149174 |
| 2025-07-10 | 10.85 | $10.98 | 242400 |
| 2025-07-09 | 10.84 | $10.95 | 226397 |
| 2025-07-08 | 10.83 | $10.92 | 204200 |
| 2025-07-07 | 10.82 | $10.92 | 192202 |
| 2025-07-03 | 10.81 | $10.98 | 126000 |
| 2025-07-02 | 10.79 | $10.98 | 178700 |
| 2025-07-01 | 10.77 | $10.99 | 304117 |
| 2025-06-30 | 10.74 | $10.92 | 225300 |
| 2025-06-27 | 10.72 | $10.92 | 265430 |
| 2025-06-26 | 10.70 | $10.84 | 244300 |
| 2025-06-25 | 10.69 | $10.82 | 216822 |
| 2025-06-24 | 10.68 | $10.75 | 104627 |
| 2025-06-23 | 10.67 | $10.69 | 126800 |
| 2025-06-20 | 10.67 | $10.68 | 177600 |
| 2025-06-18 | 10.66 | $10.69 | 117234 |
| 2025-06-17 | 10.66 | $10.67 | 151117 |
| 2025-06-16 | 10.66 | $10.67 | 142440 |
| 2025-06-13 | 10.66 | $10.69 | 187300 |
| 2025-06-12 | 10.66 | $10.81 | 163600 |
| 2025-06-11 | 10.64 | $10.75 | 139900 |
| 2025-06-10 | 10.63 | $10.73 | 98300 |
| 2025-06-09 | 10.62 | $10.72 | 155549 |
| 2025-06-06 | 10.61 | $10.72 | 149000 |
| 2025-06-05 | 10.60 | $10.73 | 194733 |
| 2025-06-04 | 10.58 | $10.68 | 83300 |
| 2025-06-03 | 10.57 | $10.68 | 96000 |
| 2025-06-02 | 10.56 | $10.68 | 206519 |
| 2025-05-30 | 10.55 | $10.73 | 206236 |
| 2025-05-29 | 10.53 | $10.62 | 259200 |
| 2025-05-28 | 10.52 | $10.56 | 180500 |
| 2025-05-27 | 10.51 | $10.52 | 232000 |
| 2025-05-23 | 10.51 | $10.50 | 217000 |
| 2025-05-22 | 10.51 | $10.47 | 261900 |
| 2025-05-21 | 10.52 | $10.44 | 279900 |
| 2025-05-20 | 10.53 | $10.55 | 284500 |
| 2025-05-19 | 10.52 | $10.55 | 361340 |
| 2025-05-16 | 10.52 | $10.55 | 221800 |
| 2025-05-15 | 10.52 | $10.58 | 157728 |
| 2025-05-14 | 10.51 | $10.60 | 272200 |
| 2025-05-13 | 10.50 | $10.66 | 301500 |
| 2025-05-12 | 10.48 | $10.59 | 242803 |
| 2025-05-09 | 10.47 | $10.59 | 190731 |
| 2025-05-08 | 10.46 | $10.53 | 209744 |
| 2025-05-07 | 10.45 | $10.58 | 166020 |
| 2025-05-06 | 10.44 | $10.53 | 188300 |
| 2025-05-05 | 10.43 | $10.55 | 189238 |
| 2025-05-02 | 10.42 | $10.54 | 313100 |
| 2025-05-01 | 10.40 | $10.55 | 232600 |
| 2025-04-30 | 10.39 | $10.59 | 270624 |
| 2025-04-29 | 10.37 | $10.63 | 234128 |
| 2025-04-28 | 10.34 | $10.52 | 144030 |
| 2025-04-25 | 10.32 | $10.51 | 128010 |
| 2025-04-24 | 10.30 | $10.45 | 112700 |
| 2025-04-23 | 10.29 | $10.33 | 160544 |
| 2025-04-22 | 10.28 | $10.22 | 227600 |
| 2025-04-21 | 10.29 | $10.17 | 427219 |
| 2025-04-17 | 10.30 | $10.21 | 256700 |
| 2025-04-16 | 10.31 | $10.15 | 338200 |
| 2025-04-15 | 10.33 | $10.15 | 317501 |
| 2025-04-14 | 10.35 | $10.11 | 347300 |
| 2025-04-11 | 10.37 | $9.96 | 235600 |
| 2025-04-10 | 10.41 | $9.91 | 513213 |
| 2025-04-09 | 10.47 | $10.21 | 787400 |
| 2025-04-08 | 10.49 | $9.86 | 459085 |
| 2025-04-07 | 10.56 | $9.87 | 761400 |
| 2025-04-04 | 10.63 | $10.10 | 1.2M |
| 2025-04-03 | 10.69 | $10.55 | 379800 |
| 2025-04-02 | 10.70 | $10.73 | 217305 |
| 2025-04-01 | 10.70 | $10.79 | 266109 |
| 2025-03-31 | 10.69 | $10.72 | 246713 |
| 2025-03-28 | 10.69 | $10.68 | 252037 |
| 2025-03-27 | 10.69 | $10.65 | 167100 |
| 2025-03-26 | 10.69 | $10.71 | 192813 |
| 2025-03-25 | 10.69 | $10.73 | 183100 |
| 2025-03-24 | 10.69 | $10.70 | 261440 |
| 2025-03-21 | 10.69 | $10.74 | 284004 |
| 2025-03-20 | 10.68 | $10.67 | 184142 |
| 2025-03-19 | 10.68 | $10.64 | 160600 |
| 2025-03-18 | 10.69 | $10.56 | 195540 |
| 2025-03-17 | 10.70 | $10.57 | 344168 |
| 2025-03-14 | 10.71 | $10.56 | 253500 |
| 2025-03-13 | 10.73 | $10.59 | 231123 |
| 2025-03-12 | 10.75 | $10.69 | 213118 |
| 2025-03-11 | 10.75 | $10.62 | 318423 |
| 2025-03-10 | 10.77 | $10.70 | 270871 |
| 2025-03-07 | 10.77 | $10.72 | 323300 |
| 2025-03-06 | 10.78 | $10.69 | 273732 |
| 2025-03-05 | 10.79 | $10.70 | 303715 |
| 2025-03-04 | 10.80 | $10.77 | 496449 |
| 2025-03-03 | 10.80 | $10.84 | 363600 |
| 2025-02-28 | 10.80 | $10.85 | 271722 |
| 2025-02-27 | 10.79 | $10.81 | 212700 |
| 2025-02-26 | 10.79 | $10.84 | 193300 |
| 2025-02-25 | 10.78 | $10.83 | 161300 |
| 2025-02-24 | 10.78 | $10.77 | 197100 |
| 2025-02-21 | 10.78 | $10.74 | 254700 |
| 2025-02-20 | 10.78 | $10.80 | 251600 |
| 2025-02-19 | 10.78 | $10.76 | 333800 |
| 2025-02-18 | 10.78 | $10.78 | 224225 |
| 2025-02-14 | 10.78 | $10.78 | 150800 |
| 2025-02-13 | 10.78 | $10.86 | 226500 |
| 2025-02-12 | 10.77 | $10.81 | 350826 |
| 2025-02-11 | 10.77 | $10.89 | 241200 |
| 2025-02-10 | 10.76 | $10.90 | 157904 |
| 2025-02-07 | 10.74 | $10.90 | 186700 |
| 2025-02-06 | 10.73 | $10.92 | 192412 |
| 2025-02-05 | 10.70 | $10.91 | 179711 |
| 2025-02-04 | 10.68 | $10.85 | 301302 |
| 2025-02-03 | 10.67 | $10.83 | 255348 |
| 2025-01-31 | 10.65 | $10.80 | 418400 |
| 2025-01-30 | 10.63 | $10.78 | 237500 |
| 2025-01-29 | 10.62 | $10.69 | 146800 |
| 2025-01-28 | 10.61 | $10.68 | 202400 |
| 2025-01-27 | 10.60 | $10.69 | 163200 |
| 2025-01-24 | 10.59 | $10.64 | 175300 |
| 2025-01-23 | 10.59 | $10.61 | 207518 |
| 2025-01-22 | 10.58 | $10.64 | 207000 |
| 2025-01-21 | 10.58 | $10.61 | 520538 |
| 2025-01-17 | 10.58 | $10.55 | 232125 |
| 2025-01-16 | 10.58 | $10.56 | 204800 |
| 2025-01-15 | 10.58 | $10.56 | 317833 |
| 2025-01-14 | 10.58 | $10.56 | 265100 |
| 2025-01-13 | 10.58 | $10.52 | 277040 |
| 2025-01-10 | 10.59 | $10.47 | 216748 |
| 2025-01-08 | 10.60 | $10.52 | 153835 |
| 2025-01-07 | 10.61 | $10.49 | 228989 |
| 2025-01-06 | 10.63 | $10.55 | 414246 |
| 2025-01-03 | 10.63 | $10.58 | 313884 |
| 2025-01-02 | 10.64 | $10.50 | 159400 |
| 2024-12-31 | 10.65 | $10.46 | 257400 |
| 2024-12-30 | 10.67 | $10.42 | 266900 |
| 2024-12-27 | 10.70 | $10.42 | 297000 |
| 2024-12-26 | 10.73 | $10.51 | 401814 |
| 2024-12-24 | 10.75 | $10.55 | 249339 |
| 2024-12-23 | 10.77 | $10.46 | 327900 |
| 2024-12-20 | 10.81 | $10.48 | 542300 |
| 2024-12-19 | 10.84 | $10.39 | 539400 |
| 2024-12-18 | 10.89 | $10.58 | 314819 |
| 2024-12-17 | 10.92 | $10.75 | 335900 |
| 2024-12-16 | 10.94 | $10.82 | 249300 |
| 2024-12-13 | 10.95 | $10.94 | 306249 |
| 2024-12-12 | 10.95 | $10.98 | 265436 |
| 2024-12-11 | 10.95 | $11.04 | 261620 |
| 2024-12-10 | 10.94 | $11.02 | 256712 |
| 2024-12-09 | 10.93 | $11.01 | 392209 |
| 2024-12-06 | 10.93 | $11.02 | 262200 |
| 2024-12-05 | 10.92 | $11.03 | 248748 |
| 2024-12-04 | 10.90 | $10.99 | 271804 |
| 2024-12-03 | 10.90 | $11.01 | 272700 |
| 2024-12-02 | 10.88 | $10.96 | 406712 |
| 2024-11-29 | 10.88 | $10.98 | 166700 |
| 2024-11-27 | 10.86 | $10.97 | 237965 |
| 2024-11-26 | 10.85 | $10.90 | 245200 |
| 2024-11-25 | 10.85 | $10.89 | 198508 |
| 2024-11-22 | 10.84 | $10.86 | 173614 |
| 2024-11-21 | 10.84 | $10.75 | 229900 |
| 2024-11-20 | 10.85 | $10.71 | 171300 |
| 2024-11-19 | 10.87 | $10.73 | 242200 |
| 2024-11-18 | 10.88 | $10.65 | 338500 |
| 2024-11-15 | 10.91 | $10.75 | 463800 |
| 2024-11-14 | 10.92 | $10.87 | 246800 |
| 2024-11-13 | 10.93 | $10.93 | 211600 |
| 2024-11-12 | 10.93 | $10.92 | 187623 |
| 2024-11-11 | 10.93 | $11.08 | 261817 |
| 2024-11-08 | 10.91 | $11.06 | 274816 |
| 2024-11-07 | 10.90 | $11.02 | 180138 |
| 2024-11-06 | 10.88 | $10.81 | 404000 |
| 2024-11-05 | 10.89 | $10.81 | 182320 |
| 2024-11-04 | 10.90 | $10.77 | 276500 |
| 2024-11-01 | 10.91 | $10.75 | 375500 |
| 2024-10-31 | 10.93 | $10.78 | 344109 |
| 2024-10-30 | 10.95 | $10.74 | 192625 |
| 2024-10-29 | 10.97 | $10.69 | 198815 |
| 2024-10-28 | 11.00 | $10.76 | 225400 |
| 2024-10-25 | 11.02 | $10.84 | 166200 |
| 2024-10-24 | 11.04 | $10.80 | 202787 |
| 2024-10-23 | 11.07 | $10.82 | 333728 |
| 2024-10-22 | 11.09 | $10.90 | 339900 |
| 2024-10-21 | 11.12 | $10.99 | 368522 |
| 2024-10-18 | 11.13 | $11.05 | 164240 |
| 2024-10-17 | 11.14 | $11.07 | 216400 |
| 2024-10-16 | 11.14 | $11.15 | 329228 |
| 2024-10-15 | 11.14 | $11.11 | 188200 |
| 2024-10-14 | 11.15 | $11.16 | 167400 |
| 2024-10-11 | 11.15 | $11.13 | 163405 |
| 2024-10-10 | 11.15 | $11.13 | 125326 |
| 2024-10-09 | 11.15 | $11.17 | 150700 |
| 2024-10-08 | 11.15 | $11.11 | 229800 |
| 2024-10-07 | 11.15 | $11.15 | 179328 |
| 2024-10-04 | 11.15 | $11.19 | 165625 |
| 2024-10-03 | 11.15 | $11.24 | 148100 |
| 2024-10-02 | 11.14 | $11.24 | 140000 |
| 2024-10-01 | 11.13 | $11.25 | 324700 |
| 2024-09-30 | 11.11 | $11.28 | 308400 |
| 2024-09-27 | 11.09 | $11.19 | 240200 |
| 2024-09-26 | 11.08 | $11.14 | 193300 |
| 2024-09-25 | 11.08 | $11.15 | 238200 |
| 2024-09-24 | 11.07 | $11.18 | 256500 |
| 2024-09-23 | 11.06 | $11.08 | 332113 |
| 2024-09-20 | 11.06 | $11.10 | 251000 |
| 2024-09-19 | 11.05 | $11.13 | 508200 |
| 2024-09-18 | 11.05 | $11.17 | 472500 |
| 2024-09-17 | 11.03 | $11.10 | 272900 |
| 2024-09-16 | 11.03 | $11.08 | 265348 |
| 2024-09-13 | 11.02 | $11.15 | 367743 |
| 2024-09-12 | 11.01 | $11.12 | 283500 |
| 2024-09-11 | 10.99 | $11.09 | 305500 |
| 2024-09-10 | 10.98 | $11.08 | 343200 |
| 2024-09-09 | 10.97 | $11.04 | 270500 |
| 2024-09-06 | 10.97 | $11.00 | 263200 |
| 2024-09-05 | 10.96 | $10.98 | 461100 |
| 2024-09-04 | 10.96 | $10.97 | 269031 |
| 2024-09-03 | 10.96 | $11.01 | 331800 |
| 2024-08-30 | 10.96 | $11.01 | 218908 |
| 2024-08-29 | 10.95 | $11.04 | 175900 |
| 2024-08-28 | 10.94 | $11.00 | 194318 |
| 2024-08-27 | 10.93 | $11.03 | 155800 |
| 2024-08-26 | 10.92 | $11.00 | 226749 |
| 2024-08-23 | 10.92 | $11.01 | 223737 |
| 2024-08-22 | 10.91 | $11.00 | 201509 |
| 2024-08-21 | 10.90 | $11.05 | 128622 |
| 2024-08-20 | 10.88 | $11.04 | 265006 |
| 2024-08-19 | 10.86 | $11.00 | 133925 |
| 2024-08-16 | 10.85 | $10.97 | 169300 |
| 2024-08-15 | 10.84 | $10.97 | 229100 |
| 2024-08-14 | 10.82 | $11.02 | 262800 |
| 2024-08-13 | 10.80 | $10.99 | 250923 |
| 2024-08-12 | 10.78 | $10.98 | 161800 |
| 2024-08-09 | 10.76 | $10.91 | 105100 |
| 2024-08-08 | 10.75 | $10.86 | 187300 |
| 2024-08-07 | 10.73 | $10.79 | 198300 |
| 2024-08-06 | 10.73 | $10.74 | 314300 |
| 2024-08-05 | 10.73 | $10.63 | 427055 |
| 2024-08-02 | 10.74 | $10.95 | 404100 |
| 2024-08-01 | 10.71 | $10.85 | 285223 |
| 2024-07-31 | 10.70 | $10.83 | 299123 |
| 2024-07-30 | 10.69 | $10.80 | 167735 |
| 2024-07-29 | 10.67 | $10.70 | 207011 |
| 2024-07-26 | 10.67 | $10.71 | 265000 |
| 2024-07-25 | 10.67 | $10.62 | 123705 |
| 2024-07-24 | 10.67 | $10.61 | 241700 |
| 2024-07-23 | 10.68 | $10.62 | 281318 |
| 2024-07-22 | 10.68 | $10.57 | 322525 |
| 2024-07-19 | 10.70 | $10.51 | 1.3M |
| 2024-07-18 | 10.72 | $10.63 | 448900 |
| 2024-07-17 | 10.73 | $10.69 | 316600 |
| 2024-07-16 | 10.73 | $10.75 | 332400 |
| 2024-07-15 | 10.73 | $10.78 | 335521 |
| 2024-07-12 | 10.72 | $10.98 | 257189 |
| 2024-07-11 | 10.69 | $10.95 | 315514 |
| 2024-07-10 | 10.67 | $10.84 | 262144 |
| 2024-07-09 | 10.65 | $10.75 | 216595 |
| 2024-07-08 | 10.64 | $10.73 | 238300 |
| 2024-07-05 | 10.63 | $10.77 | 140847 |
| 2024-07-03 | 10.61 | $10.67 | 139000 |
| 2024-07-02 | 10.61 | $10.62 | 120400 |
| 2024-07-01 | 10.61 | $10.67 | 213000 |
| 2024-06-28 | 10.60 | $10.71 | 583104 |
| 2024-06-27 | 10.59 | $10.61 | 200917 |
| 2024-06-26 | 10.58 | $10.52 | 197600 |
| 2024-06-25 | 10.59 | $10.53 | 167200 |
| 2024-06-24 | 10.60 | $10.53 | 207000 |
| 2024-06-21 | 10.60 | $10.61 | 154500 |
| 2024-06-20 | 10.60 | $10.61 | 206200 |
| 2024-06-18 | 10.60 | $10.62 | 123712 |
| 2024-06-17 | 10.60 | $10.62 | 120002 |
| 2024-06-14 | 10.60 | $10.64 | 177000 |
| 2024-06-13 | 10.60 | $10.82 | 121200 |
| 2024-06-12 | 10.57 | $10.74 | 299411 |
| 2024-06-11 | 10.55 | $10.64 | 79842 |
| 2024-06-10 | 10.55 | $10.69 | 91300 |
| 2024-06-07 | 10.53 | $10.69 | 182001 |
| 2024-06-06 | 10.51 | $10.71 | 125200 |
| 2024-06-05 | 10.49 | $10.64 | 121600 |
| 2024-06-04 | 10.48 | $10.64 | 141420 |
| 2024-06-03 | 10.46 | $10.68 | 185709 |
| 2024-05-31 | 10.44 | $10.59 | 273600 |
| 2024-05-30 | 10.42 | $10.46 | 166500 |
| 2024-05-29 | 10.42 | $10.36 | 143900 |
| 2024-05-28 | 10.42 | $10.40 | 165900 |
| 2024-05-24 | 10.42 | $10.45 | 109425 |
| 2024-05-23 | 10.42 | $10.44 | 176000 |
| 2024-05-22 | 10.42 | $10.56 | 175800 |
| 2024-05-21 | 10.41 | $10.53 | 129437 |
| 2024-05-20 | 10.39 | $10.49 | 173900 |
| 2024-05-17 | 10.38 | $10.43 | 135247 |
| 2024-05-16 | 10.38 | $10.48 | 211511 |
| 2024-05-15 | 10.37 | $10.48 | 281300 |
| 2024-05-14 | 10.35 | $10.37 | 250114 |
| 2024-05-13 | 10.35 | $10.43 | 160947 |
| 2024-05-10 | 10.34 | $10.43 | 189300 |
| 2024-05-09 | 10.34 | $10.50 | 244016 |
| 2024-05-08 | 10.32 | $10.49 | 292700 |
| 2024-05-07 | 10.30 | $10.50 | 287300 |
| 2024-05-06 | 10.28 | $10.46 | 229722 |
| 2024-05-03 | 10.26 | $10.38 | 258430 |
| 2024-05-02 | 10.25 | $10.24 | 300231 |
| 2024-05-01 | 10.25 | $10.21 | 329827 |
| 2024-04-30 | 10.25 | $10.12 | 198224 |
| 2024-04-29 | 10.27 | $10.19 | 218554 |
| 2024-04-26 | 10.27 | $10.09 | 417440 |
| 2024-04-25 | 10.29 | $10.10 | 281400 |
| 2024-04-24 | 10.31 | $10.14 | 238400 |
| 2024-04-23 | 10.33 | $10.16 | 187700 |
| 2024-04-22 | 10.35 | $10.10 | 228238 |
| 2024-04-19 | 10.38 | $10.10 | 214521 |
| 2024-04-18 | 10.41 | $10.08 | 213400 |
| 2024-04-17 | 10.44 | $10.09 | 277100 |
| 2024-04-16 | 10.48 | $10.01 | 501600 |
| 2024-04-15 | 10.53 | $10.03 | 362376 |
| 2024-04-12 | 10.58 | $10.23 | 266900 |
| 2024-04-11 | 10.62 | $10.35 | 311215 |
| 2024-04-10 | 10.64 | $10.44 | 277417 |
| 2024-04-09 | 10.67 | $10.60 | 79500 |
| 2024-04-08 | 10.67 | $10.57 | 265504 |
| 2024-04-05 | 10.68 | $10.56 | 167100 |
| 2024-04-04 | 10.70 | $10.61 | 346300 |
| 2024-04-03 | 10.71 | $10.52 | 292729 |
| 2024-04-02 | 10.73 | $10.59 | 187100 |
| 2024-04-01 | 10.74 | $10.59 | 378000 |
| 2024-03-28 | 10.76 | $10.69 | 702522 |
| 2024-03-27 | 10.76 | $10.75 | 226846 |
| 2024-03-26 | 10.76 | $10.72 | 189302 |
| 2024-03-25 | 10.77 | $10.68 | 201940 |
| 2024-03-22 | 10.78 | $10.69 | 180505 |
| 2024-03-21 | 10.79 | $10.67 | 261219 |
| 2024-03-20 | 10.80 | $10.71 | 291300 |
| 2024-03-19 | 10.81 | $10.80 | 153600 |
| 2024-03-18 | 10.81 | $10.81 | 121948 |
| 2024-03-15 | 10.81 | $10.85 | 191432 |
| 2024-03-14 | 10.81 | $10.88 | 175747 |
| 2024-03-13 | 10.80 | $11.02 | 298300 |
| 2024-03-12 | 10.77 | $11.00 | 277200 |
| 2024-03-11 | 10.75 | $10.92 | 209910 |
| 2024-03-08 | 10.73 | $10.91 | 284403 |
| 2024-03-07 | 10.71 | $10.82 | 262600 |
| 2024-03-06 | 10.70 | $10.69 | 165746 |
| 2024-03-05 | 10.70 | $10.67 | 195400 |
| 2024-03-04 | 10.71 | $10.68 | 218300 |
| 2024-03-01 | 10.71 | $10.67 | 373032 |
| 2024-02-29 | 10.72 | $10.71 | 228800 |
| 2024-02-28 | 10.72 | $10.67 | 253000 |
| 2024-02-27 | 10.72 | $10.60 | 185400 |
| 2024-02-26 | 10.73 | $10.63 | 234105 |
| 2024-02-23 | 10.74 | $10.65 | 238738 |
| 2024-02-22 | 10.75 | $10.66 | 434200 |
| 2024-02-21 | 10.76 | $10.71 | 154802 |
| 2024-02-20 | 10.77 | $10.71 | 167931 |
| 2024-02-16 | 10.78 | $10.67 | 184100 |
| 2024-02-15 | 10.79 | $10.72 | 118306 |
| 2024-02-14 | 10.80 | $10.67 | 160201 |
| 2024-02-13 | 10.81 | $10.74 | 290104 |
| 2024-02-12 | 10.82 | $10.88 | 179138 |
| 2024-02-09 | 10.81 | $10.85 | 301205 |
| 2024-02-08 | 10.80 | $10.86 | 181100 |
| 2024-02-07 | 10.80 | $10.95 | 234700 |
| 2024-02-06 | 10.78 | $10.97 | 290200 |
| 2024-02-05 | 10.76 | $10.91 | 254732 |
| 2024-02-02 | 10.75 | $10.95 | 262709 |
| 2024-02-01 | 10.73 | $11.12 | 319000 |
| 2024-01-31 | 10.69 | $10.94 | 398000 |
| 2024-01-30 | 10.66 | $10.91 | 343000 |
| 2024-01-29 | 10.63 | $10.87 | 261105 |
| 2024-01-26 | 10.61 | $10.81 | 220104 |
| 2024-01-25 | 10.59 | $10.81 | 304635 |
| 2024-01-24 | 10.56 | $10.70 | 210300 |
| 2024-01-23 | 10.55 | $10.64 | 236329 |
| 2024-01-22 | 10.54 | $10.64 | 344910 |
| 2024-01-19 | 10.53 | $10.63 | 1.5M |
| 2024-01-18 | 10.52 | $10.70 | 455500 |
| 2024-01-17 | 10.50 | $10.63 | 364302 |
| 2024-01-16 | 10.48 | $10.62 | 428608 |
| 2024-01-12 | 10.47 | $10.69 | 241400 |
| 2024-01-11 | 10.44 | $10.65 | 214016 |
| 2024-01-10 | 10.42 | $10.76 | 311548 |
| 2024-01-09 | 10.39 | $10.72 | 299743 |
| 2024-01-08 | 10.35 | $10.69 | 339008 |
| 2024-01-05 | 10.32 | $10.51 | 199900 |
| 2024-01-04 | 10.30 | $10.49 | 356600 |
| 2024-01-03 | 10.28 | $10.45 | 213301 |
| 2024-01-02 | 10.26 | $10.36 | 220714 |
| 2023-12-29 | 10.25 | $10.32 | 357648 |
| 2023-12-28 | 10.24 | $10.37 | 392200 |
| 2023-12-27 | 10.23 | $10.39 | 308100 |
| 2023-12-26 | 10.21 | $10.35 | 351300 |
| 2023-12-22 | 10.19 | $10.26 | 332544 |
| 2023-12-21 | 10.19 | $10.29 | 529300 |
| 2023-12-20 | 10.18 | $10.27 | 465356 |
| 2023-12-19 | 10.17 | $10.37 | 387400 |
| 2023-12-18 | 10.14 | $10.41 | 410012 |
| 2023-12-15 | 10.12 | $10.44 | 219521 |
| 2023-12-14 | 10.08 | $10.40 | 469600 |
| 2023-12-13 | 10.05 | $10.34 | 346300 |
| 2023-12-12 | 10.02 | $10.18 | 251819 |
| 2023-12-11 | 10.00 | $10.17 | 359000 |
| 2023-12-08 | 9.98 | $10.23 | 195530 |
| 2023-12-07 | 9.96 | $10.25 | 498600 |
| 2023-12-06 | 9.92 | $10.25 | 326200 |
| 2023-12-05 | 9.89 | $10.25 | 366845 |
| 2023-12-04 | 9.85 | $10.16 | 330804 |
| 2023-12-01 | 9.82 | $10.17 | 397200 |
| 2023-11-30 | 9.78 | $10.02 | 394647 |
| 2023-11-29 | 9.76 | $10.09 | 310900 |
| 2023-11-28 | 9.72 | $10.00 | 244400 |
| 2023-11-27 | 9.69 | $9.96 | 254400 |
| 2023-11-24 | 9.67 | $9.90 | 133100 |
| 2023-11-22 | 9.64 | $9.93 | 359229 |
| 2023-11-21 | 9.61 | $9.88 | 401200 |
| 2023-11-20 | 9.58 | $9.85 | 415100 |
| 2023-11-17 | 9.56 | $9.73 | 538718 |
| 2023-11-16 | 9.54 | $9.76 | 407200 |
| 2023-11-15 | 9.51 | $9.64 | 347600 |
| 2023-11-14 | 9.50 | $9.63 | 536500 |
| 2023-11-13 | 9.49 | $9.52 | 278412 |
| 2023-11-10 | 9.48 | $9.51 | 1.3M |
| 2023-11-09 | 9.48 | $9.55 | 356139 |
| 2023-11-08 | 9.47 | $9.66 | 369800 |
| 2023-11-07 | 9.45 | $9.63 | 408500 |
| 2023-11-06 | 9.44 | $9.58 | 481846 |
| 2023-11-03 | 9.42 | $9.70 | 516800 |
| 2023-11-02 | 9.39 | $9.56 | 478358 |
| 2023-11-01 | 9.37 | $9.37 | 432209 |
| 2023-10-31 | 9.37 | $9.22 | 359300 |
| 2023-10-30 | 9.39 | $9.18 | 291300 |
| 2023-10-27 | 9.41 | $9.16 | 308346 |
| 2023-10-26 | 9.44 | $9.16 | 271345 |
| 2023-10-25 | 9.47 | $9.12 | 445100 |
| 2023-10-24 | 9.50 | $9.20 | 416029 |
| 2023-10-23 | 9.54 | $9.12 | 811427 |
| 2023-10-20 | 9.58 | $9.16 | 754841 |
| 2023-10-19 | 9.62 | $9.28 | 319800 |
| 2023-10-18 | 9.66 | $9.43 | 198044 |
| 2023-10-17 | 9.68 | $9.47 | 346044 |
| 2023-10-16 | 9.71 | $9.54 | 359800 |
| 2023-10-13 | 9.72 | $9.66 | 241100 |
| 2023-10-12 | 9.73 | $9.74 | 269500 |
| 2023-10-11 | 9.73 | $9.78 | 299605 |
| 2023-10-10 | 9.72 | $9.67 | 283400 |
| 2023-10-09 | 9.73 | $9.64 | 183531 |
| 2023-10-06 | 9.74 | $9.52 | 459000 |
| 2023-10-05 | 9.76 | $9.58 | 355400 |
| 2023-10-04 | 9.78 | $9.61 | 323800 |
| 2023-10-03 | 9.80 | $9.52 | 315404 |
| 2023-10-02 | 9.83 | $9.67 | 271924 |
| 2023-09-29 | 9.85 | $9.68 | 341637 |
| 2023-09-28 | 9.86 | $9.63 | 357427 |
| 2023-09-27 | 9.89 | $9.63 | 349602 |
| 2023-09-26 | 9.91 | $9.69 | 297302 |
| 2023-09-25 | 9.94 | $9.72 | 226300 |
| 2023-09-22 | 9.96 | $9.84 | 240049 |
| 2023-09-21 | 9.97 | $9.72 | 368509 |
| 2023-09-20 | 10.00 | $9.86 | 158722 |
| 2023-09-19 | 10.02 | $9.89 | 207100 |
| 2023-09-18 | 10.03 | $9.92 | 166105 |
| 2023-09-15 | 10.04 | $9.92 | 289731 |
| 2023-09-14 | 10.05 | $10.01 | 191700 |
| 2023-09-13 | 10.06 | $10.06 | 201600 |
| 2023-09-12 | 10.06 | $10.07 | 233427 |
| 2023-09-11 | 10.06 | $10.08 | 110700 |
| 2023-09-08 | 10.05 | $10.10 | 113442 |
| 2023-09-07 | 10.05 | $10.07 | 121501 |
| 2023-09-06 | 10.05 | $10.11 | 172500 |
| 2023-09-05 | 10.04 | $10.15 | 153428 |
| 2023-09-01 | 10.03 | $10.18 | 310507 |
| 2023-08-31 | 10.01 | $10.16 | 245338 |
| 2023-08-30 | 10.00 | $10.13 | 281200 |
| 2023-08-29 | 9.98 | $10.02 | 253700 |
| 2023-08-28 | 9.98 | $9.92 | 325800 |
| 2023-08-25 | 9.99 | $9.88 | 382500 |
| 2023-08-24 | 10.00 | $9.93 | 255800 |
| 2023-08-23 | 10.00 | $9.93 | 219600 |
| 2023-08-22 | 10.01 | $9.82 | 234900 |
| 2023-08-21 | 10.03 | $9.82 | 244400 |
| 2023-08-18 | 10.06 | $9.84 | 195807 |
| 2023-08-17 | 10.08 | $9.82 | 236446 |
| 2023-08-16 | 10.11 | $9.92 | 252122 |
| 2023-08-15 | 10.12 | $9.98 | 194243 |
| 2023-08-14 | 10.14 | $10.05 | 227714 |
| 2023-08-11 | 10.15 | $10.12 | 222024 |
| 2023-08-10 | 10.15 | $10.14 | 135348 |
| 2023-08-09 | 10.15 | $10.16 | 118203 |
| 2023-08-08 | 10.15 | $10.12 | 215505 |
| 2023-08-07 | 10.16 | $10.16 | 213949 |
| 2023-08-04 | 10.16 | $10.12 | 153913 |
| 2023-08-03 | 10.16 | $10.01 | 297448 |
| 2023-08-02 | 10.18 | $10.13 | 268240 |
| 2023-08-01 | 10.18 | $10.15 | 248947 |
| 2023-07-31 | 10.18 | $10.26 | 426645 |
| 2023-07-28 | 10.18 | $10.29 | 268600 |
| 2023-07-27 | 10.16 | $10.11 | 224748 |
| 2023-07-26 | 10.17 | $10.15 | 263900 |
| 2023-07-25 | 10.17 | $10.11 | 164500 |
| 2023-07-24 | 10.18 | $10.14 | 185600 |
| 2023-07-21 | 10.18 | $10.15 | 623500 |
| 2023-07-20 | 10.19 | $10.16 | 289443 |
| 2023-07-19 | 10.19 | $10.24 | 218412 |
| 2023-07-18 | 10.18 | $10.19 | 208326 |
| 2023-07-17 | 10.18 | $10.19 | 228800 |
| 2023-07-14 | 10.18 | $10.18 | 218607 |
| 2023-07-13 | 10.18 | $10.28 | 211628 |
| 2023-07-12 | 10.17 | $10.22 | 261417 |
| 2023-07-11 | 10.17 | $10.14 | 172700 |
| 2023-07-10 | 10.17 | $10.11 | 203500 |
| 2023-07-07 | 10.17 | $10.10 | 181547 |
| 2023-07-06 | 10.18 | $10.08 | 201015 |
| 2023-07-05 | 10.19 | $10.15 | 215938 |
| 2023-07-03 | 10.20 | $10.17 | 173312 |
| 2023-06-30 | 10.20 | $10.15 | 337637 |
| 2023-06-29 | 10.21 | $10.12 | 261000 |
| 2023-06-28 | 10.22 | $10.25 | 171910 |
| 2023-06-27 | 10.21 | $10.18 | 192800 |
| 2023-06-26 | 10.21 | $10.17 | 193000 |
| 2023-06-23 | 10.22 | $10.16 | 171100 |
| 2023-06-22 | 10.23 | $10.16 | 251100 |
| 2023-06-21 | 10.23 | $10.19 | 240147 |
| 2023-06-20 | 10.24 | $10.25 | 177923 |
| 2023-06-16 | 10.24 | $10.20 | 287823 |
| 2023-06-15 | 10.24 | $10.35 | 207900 |
| 2023-06-14 | 10.23 | $10.24 | 265600 |
| 2023-06-13 | 10.23 | $10.24 | 229400 |
| 2023-06-12 | 10.22 | $10.17 | 205542 |
| 2023-06-09 | 10.23 | $10.13 | 244519 |
| 2023-06-08 | 10.24 | $10.18 | 184860 |
| 2023-06-07 | 10.25 | $10.19 | 231742 |
| 2023-06-06 | 10.25 | $10.26 | 176422 |
| 2023-06-05 | 10.25 | $10.15 | 317543 |
| 2023-06-02 | 10.26 | $10.28 | 183700 |
| 2023-06-01 | 10.26 | $10.34 | 184700 |
| 2023-05-31 | 10.25 | $10.33 | 427625 |
| 2023-05-30 | 10.25 | $10.23 | 134514 |
| 2023-05-26 | 10.25 | $10.10 | 184205 |
| 2023-05-25 | 10.26 | $9.97 | 334500 |
| 2023-05-24 | 10.29 | $10.10 | 303810 |
| 2023-05-23 | 10.31 | $10.22 | 140000 |
| 2023-05-22 | 10.32 | $10.30 | 152700 |
| 2023-05-19 | 10.33 | $10.24 | 149244 |
| 2023-05-18 | 10.34 | $10.27 | 172831 |
| 2023-05-17 | 10.34 | $10.35 | 219500 |
| 2023-05-16 | 10.34 | $10.26 | 122300 |
| 2023-05-15 | 10.35 | $10.39 | 276700 |
| 2023-05-12 | 10.35 | $10.32 | 202343 |
| 2023-05-11 | 10.35 | $10.46 | 240236 |
| 2023-05-10 | 10.34 | $10.39 | 296700 |
| 2023-05-09 | 10.33 | $10.31 | 169363 |
| 2023-05-08 | 10.34 | $10.30 | 224300 |
| 2023-05-05 | 10.34 | $10.33 | 223400 |
| 2023-05-04 | 10.34 | $10.27 | 243100 |
| 2023-05-03 | 10.35 | $10.35 | 287787 |
| 2023-05-02 | 10.35 | $10.30 | 259600 |
| 2023-05-01 | 10.35 | $10.26 | 245900 |
| 2023-04-28 | 10.36 | $10.42 | 207600 |
| 2023-04-27 | 10.36 | $10.34 | 152869 |
| 2023-04-26 | 10.36 | $10.38 | 421300 |
| 2023-04-25 | 10.36 | $10.32 | 199400 |
| 2023-04-24 | 10.36 | $10.41 | 188900 |
| 2023-04-21 | 10.35 | $10.31 | 125818 |
| 2023-04-20 | 10.36 | $10.34 | 141519 |
| 2023-04-19 | 10.36 | $10.33 | 158246 |
| 2023-04-18 | 10.36 | $10.39 | 198300 |
| 2023-04-17 | 10.36 | $10.43 | 304343 |
| 2023-04-14 | 10.35 | $10.41 | 259134 |
| 2023-04-13 | 10.35 | $10.49 | 268800 |
| 2023-04-12 | 10.33 | $10.44 | 254500 |
| 2023-04-11 | 10.32 | $10.42 | 181501 |
| 2023-04-10 | 10.31 | $10.38 | 217700 |
| 2023-04-06 | 10.31 | $10.35 | 393420 |
| 2023-04-05 | 10.30 | $10.40 | 210857 |
| 2023-04-04 | 10.29 | $10.44 | 260900 |
| 2023-04-03 | 10.27 | $10.37 | 300000 |
| 2023-03-31 | 10.26 | $10.29 | 406248 |
| 2023-03-30 | 10.26 | $10.16 | 666300 |
| 2023-03-29 | 10.27 | $10.23 | 311500 |
| 2023-03-28 | 10.28 | $10.08 | 213500 |
| 2023-03-27 | 10.30 | $10.10 | 346020 |
| 2023-03-24 | 10.32 | $10.16 | 194000 |
| 2023-03-23 | 10.34 | $10.16 | 277600 |
| 2023-03-22 | 10.35 | $10.12 | 425517 |
| 2023-03-21 | 10.38 | $10.07 | 443808 |
| 2023-03-20 | 10.41 | $10.06 | 185321 |
| 2023-03-17 | 10.45 | $10.08 | 207400 |
| 2023-03-16 | 10.49 | $10.17 | 409100 |
| 2023-03-15 | 10.52 | $10.14 | 465200 |
| 2023-03-14 | 10.56 | $10.19 | 280431 |
| 2023-03-13 | 10.60 | $10.17 | 420600 |
| 2023-03-10 | 10.64 | $10.26 | 347245 |
| 2023-03-09 | 10.68 | $10.28 | 325100 |
| 2023-03-08 | 10.73 | $10.50 | 144911 |
| 2023-03-07 | 10.75 | $10.53 | 296313 |
| 2023-03-06 | 10.77 | $10.61 | 237306 |
| 2023-03-03 | 10.79 | $10.62 | 189600 |
| 2023-03-02 | 10.81 | $10.53 | 276012 |
| 2023-03-01 | 10.84 | $10.65 | 169019 |
| 2023-02-28 | 10.86 | $10.72 | 155112 |
| 2023-02-27 | 10.87 | $10.69 | 144100 |
| 2023-02-24 | 10.89 | $10.54 | 342326 |
| 2023-02-23 | 10.93 | $10.73 | 170700 |
| 2023-02-22 | 10.95 | $10.64 | 322100 |
| 2023-02-21 | 10.98 | $10.61 | 143319 |
| 2023-02-17 | 11.02 | $10.84 | 148615 |
| 2023-02-16 | 11.04 | $10.79 | 231545 |
| 2023-02-15 | 11.06 | $10.85 | 134224 |
| 2023-02-14 | 11.09 | $10.98 | 215500 |
| 2023-02-13 | 11.10 | $11.16 | 208572 |
| 2023-02-10 | 11.09 | $11.18 | 160400 |
| 2023-02-09 | 11.08 | $11.18 | 201524 |
| 2023-02-08 | 11.07 | $11.27 | 152800 |
| 2023-02-07 | 11.05 | $11.27 | 261432 |
| 2023-02-06 | 11.03 | $11.18 | 282200 |
| 2023-02-03 | 11.01 | $11.35 | 208137 |
| 2023-02-02 | 10.98 | $11.46 | 288941 |
| 2023-02-01 | 10.93 | $11.38 | 490101 |
| 2023-01-31 | 10.88 | $11.32 | 407244 |
| 2023-01-30 | 10.83 | $11.22 | 257000 |
| 2023-01-27 | 10.79 | $11.19 | 294800 |
| 2023-01-26 | 10.75 | $11.15 | 374419 |
| 2023-01-25 | 10.71 | $11.13 | 440631 |
| 2023-01-24 | 10.66 | $11.08 | 369939 |
| 2023-01-23 | 10.62 | $11.11 | 517300 |
| 2023-01-20 | 10.57 | $10.86 | 945000 |
| 2023-01-19 | 10.54 | $10.92 | 326828 |
| 2023-01-18 | 10.50 | $10.94 | 479422 |
| 2023-01-17 | 10.45 | $10.80 | 419500 |
| 2023-01-13 | 10.41 | $10.62 | 499035 |
| 2023-01-12 | 10.39 | $10.69 | 564400 |
| 2023-01-11 | 10.36 | $10.57 | 460500 |
| 2023-01-10 | 10.34 | $10.52 | 522038 |
| 2023-01-09 | 10.32 | $10.52 | 333700 |
| 2023-01-06 | 10.30 | $10.50 | 218500 |
| 2023-01-05 | 10.28 | $10.26 | 211800 |
| 2023-01-04 | 10.28 | $10.28 | 339200 |
| 2023-01-03 | 10.28 | $10.25 | 302200 |
| 2022-12-30 | 10.28 | $10.10 | 680418 |
| 2022-12-29 | 10.30 | $10.14 | 503900 |
| 2022-12-28 | 10.32 | $10.05 | 567200 |
| 2022-12-27 | 10.34 | $10.04 | 597539 |
| 2022-12-23 | 10.38 | $10.29 | 453540 |
| 2022-12-22 | 10.38 | $10.28 | 501300 |
| 2022-12-21 | 10.40 | $10.25 | 435900 |
| 2022-12-20 | 10.41 | $10.13 | 487305 |
| 2022-12-19 | 10.44 | $10.25 | 402008 |
| 2022-12-16 | 10.46 | $10.39 | 382714 |
| 2022-12-15 | 10.47 | $10.37 | 448800 |
| 2022-12-14 | 10.48 | $10.41 | 553501 |
| 2022-12-13 | 10.49 | $10.49 | 440238 |
| 2022-12-12 | 10.49 | $10.41 | 266200 |
| 2022-12-09 | 10.49 | $10.40 | 268108 |
| 2022-12-08 | 10.50 | $10.51 | 426800 |
| 2022-12-07 | 10.50 | $10.60 | 370936 |
| 2022-12-06 | 10.49 | $10.58 | 214900 |
| 2022-12-05 | 10.48 | $10.71 | 288931 |
| 2022-12-02 | 10.46 | $10.83 | 233536 |
| 2022-12-01 | 10.42 | $10.67 | 237046 |
| 2022-11-30 | 10.39 | $10.68 | 314725 |
| 2022-11-29 | 10.36 | $10.47 | 199536 |
| 2022-11-28 | 10.35 | $10.50 | 275400 |
| 2022-11-25 | 10.34 | $10.44 | 83800 |
| 2022-11-23 | 10.33 | $10.50 | 305000 |
| 2022-11-22 | 10.31 | $10.64 | 218000 |
| 2022-11-21 | 10.27 | $10.57 | 262800 |
| 2022-11-18 | 10.24 | $10.54 | 156944 |
| 2022-11-17 | 10.21 | $10.50 | 183845 |
| 2022-11-16 | 10.18 | $10.67 | 213406 |
| 2022-11-15 | 10.13 | $10.55 | 243700 |
| 2022-11-14 | 10.08 | $10.38 | 255041 |
| 2022-11-11 | 10.05 | $10.54 | 677500 |
| 2022-11-10 | 10.00 | $10.52 | 556848 |
| 2022-11-09 | 9.95 | $10.20 | 305241 |
| 2022-11-08 | 9.92 | $10.24 | 214800 |
| 2022-11-07 | 9.89 | $10.17 | 270900 |
| 2022-11-04 | 9.86 | $10.14 | 221600 |
| 2022-11-03 | 9.83 | $10.22 | 616800 |
| 2022-11-02 | 9.78 | $10.05 | 419815 |
| 2022-11-01 | 9.76 | $9.97 | 251000 |
| 2022-10-31 | 9.73 | $9.85 | 276122 |
| 2022-10-28 | 9.72 | $9.76 | 259930 |
| 2022-10-27 | 9.72 | $9.69 | 271300 |
| 2022-10-26 | 9.72 | $9.66 | 167601 |
| 2022-10-25 | 9.73 | $9.56 | 276026 |
| 2022-10-24 | 9.74 | $9.43 | 261539 |
| 2022-10-21 | 9.78 | $9.38 | 252149 |
| 2022-10-20 | 9.82 | $9.37 | 275949 |
| 2022-10-19 | 9.87 | $9.60 | 430200 |
| 2022-10-18 | 9.90 | $9.72 | 457432 |
| 2022-10-17 | 9.91 | $9.50 | 177023 |
| 2022-10-14 | 9.96 | $9.37 | 212800 |
| 2022-10-13 | 10.02 | $9.59 | 401700 |
| 2022-10-12 | 10.06 | $9.72 | 197511 |
| 2022-10-11 | 10.10 | $9.77 | 224800 |
| 2022-10-10 | 10.14 | $9.82 | 218821 |
| 2022-10-07 | 10.17 | $9.88 | 235031 |
| 2022-10-06 | 10.20 | $9.97 | 178415 |
| 2022-10-05 | 10.22 | $10.05 | 228748 |
| 2022-10-04 | 10.24 | $10.11 | 278500 |
| 2022-10-03 | 10.25 | $9.79 | 268800 |
| 2022-09-30 | 10.30 | $9.54 | 611338 |
| 2022-09-29 | 10.38 | $9.59 | 335700 |
| 2022-09-28 | 10.47 | $9.92 | 253100 |
| 2022-09-27 | 10.53 | $9.70 | 334317 |
| 2022-09-26 | 10.61 | $9.87 | 224200 |
| 2022-09-23 | 10.69 | $10.04 | 341500 |
| 2022-09-22 | 10.76 | $10.22 | 209523 |
| 2022-09-21 | 10.82 | $10.40 | 167600 |
| 2022-09-20 | 10.86 | $10.38 | 155033 |
| 2022-09-19 | 10.91 | $10.52 | 116343 |
| 2022-09-16 | 10.95 | $10.52 | 203605 |
| 2022-09-15 | 11.00 | $10.51 | 159818 |
| 2022-09-14 | 11.05 | $10.76 | 165031 |
| 2022-09-13 | 11.08 | $10.90 | 168114 |
| 2022-09-12 | 11.10 | $11.00 | 124500 |
| 2022-09-09 | 11.11 | $10.91 | 183617 |
| 2022-09-08 | 11.13 | $10.93 | 130700 |
| 2022-09-07 | 11.15 | $10.97 | 122500 |
| 2022-09-06 | 11.17 | $10.82 | 95636 |
| 2022-09-02 | 11.20 | $10.91 | 126112 |
| 2022-09-01 | 11.23 | $10.91 | 173800 |
| 2022-08-31 | 11.27 | $10.95 | 257004 |
| 2022-08-30 | 11.30 | $11.09 | 94300 |
| 2022-08-29 | 11.32 | $11.17 | 141100 |
| 2022-08-26 | 11.34 | $11.18 | 133100 |
| 2022-08-25 | 11.36 | $11.24 | 207734 |
| 2022-08-24 | 11.37 | $11.20 | 122219 |
| 2022-08-23 | 11.39 | $11.23 | 211500 |
| 2022-08-22 | 11.40 | $11.18 | 206142 |
| 2022-08-19 | 11.43 | $11.24 | 212192 |
| 2022-08-18 | 11.44 | $11.38 | 214803 |
| 2022-08-17 | 11.45 | $11.38 | 192800 |
| 2022-08-16 | 11.46 | $11.75 | 157526 |
| 2022-08-15 | 11.43 | $11.69 | 264900 |
| 2022-08-12 | 11.40 | $11.67 | 104400 |
| 2022-08-11 | 11.37 | $11.66 | 192346 |
| 2022-08-10 | 11.34 | $11.69 | 242438 |
| 2022-08-09 | 11.31 | $11.57 | 250400 |
| 2022-08-08 | 11.28 | $11.50 | 198630 |
| 2022-08-05 | 11.25 | $11.35 | 202600 |
| 2022-08-04 | 11.24 | $11.50 | 310200 |
| 2022-08-03 | 11.22 | $11.45 | 371700 |
| 2022-08-02 | 11.19 | $11.41 | 317400 |
| 2022-08-01 | 11.17 | $11.44 | 340942 |
| 2022-07-29 | 11.14 | $11.67 | 298300 |
| 2022-07-28 | 11.09 | $11.58 | 200022 |
| 2022-07-27 | 11.03 | $11.41 | 246736 |
| 2022-07-26 | 10.99 | $11.26 | 177200 |
| 2022-07-25 | 10.97 | $11.28 | 230100 |
| 2022-07-22 | 10.93 | $11.11 | 339200 |
| 2022-07-21 | 10.92 | $11.12 | 454000 |
| 2022-07-20 | 10.89 | $11.12 | 279126 |
| 2022-07-19 | 10.87 | $10.85 | 215300 |
| 2022-07-18 | 10.87 | $10.68 | 163222 |
| 2022-07-15 | 10.89 | $10.82 | 814200 |
| 2022-07-14 | 10.90 | $10.92 | 296700 |
| 2022-07-13 | 10.90 | $11.01 | 281600 |
| 2022-07-12 | 10.89 | $11.01 | 305528 |
| 2022-07-11 | 10.87 | $10.96 | 396100 |
| 2022-07-08 | 10.86 | $10.82 | 162300 |
| 2022-07-07 | 10.87 | $10.96 | 158700 |
| 2022-07-06 | 10.86 | $10.87 | 164028 |
| 2022-07-05 | 10.86 | $10.90 | 233600 |
| 2022-07-01 | 10.85 | $10.94 | 220348 |
| 2022-06-30 | 10.84 | $10.89 | 406100 |
| 2022-06-29 | 10.84 | $10.71 | 122100 |
| 2022-06-28 | 10.85 | $10.74 | 185500 |
| 2022-06-27 | 10.87 | $10.70 | 216619 |
| 2022-06-24 | 10.88 | $10.79 | 227800 |
| 2022-06-23 | 10.89 | $10.67 | 689009 |
| 2022-06-22 | 10.92 | $10.58 | 176600 |
| 2022-06-21 | 10.95 | $10.52 | 219700 |
| 2022-06-17 | 11.00 | $10.53 | 371500 |
| 2022-06-16 | 11.05 | $10.30 | 500200 |
| 2022-06-15 | 11.12 | $10.44 | 311835 |
| 2022-06-14 | 11.20 | $10.32 | 897500 |
| 2022-06-13 | 11.29 | $10.69 | 541112 |
| 2022-06-10 | 11.35 | $11.10 | 157300 |
| 2022-06-09 | 11.38 | $11.20 | 194900 |
| 2022-06-08 | 11.40 | $11.33 | 231300 |
| 2022-06-07 | 11.40 | $11.51 | 222036 |
| 2022-06-06 | 11.39 | $11.43 | 206641 |
| 2022-06-03 | 11.39 | $11.45 | 213700 |
| 2022-06-02 | 11.38 | $11.58 | 278939 |
| 2022-06-01 | 11.36 | $11.46 | 184700 |
| 2022-05-31 | 11.35 | $11.54 | 233300 |
| 2022-05-27 | 11.33 | $11.67 | 331947 |
| 2022-05-26 | 11.29 | $11.39 | 363000 |
| 2022-05-25 | 11.28 | $11.22 | 273245 |
| 2022-05-24 | 11.29 | $11.05 | 275000 |
| 2022-05-23 | 11.32 | $10.97 | 308600 |
| 2022-05-20 | 11.35 | $11.13 | 199200 |
| 2022-05-19 | 11.37 | $11.05 | 203227 |
| 2022-05-18 | 11.41 | $11.04 | 289000 |
| 2022-05-17 | 11.45 | $11.08 | 302100 |
| 2022-05-16 | 11.49 | $11.05 | 208700 |
| 2022-05-13 | 11.53 | $11.07 | 184400 |
| 2022-05-12 | 11.58 | $11.17 | 317500 |
| 2022-05-11 | 11.62 | $11.18 | 322630 |
| 2022-05-10 | 11.67 | $11.24 | 352723 |
| 2022-05-09 | 11.72 | $11.21 | 566235 |
| 2022-05-06 | 11.77 | $11.28 | 244500 |
| 2022-05-05 | 11.82 | $11.40 | 563838 |
| 2022-05-04 | 11.87 | $11.61 | 232211 |
| 2022-05-03 | 11.89 | $11.43 | 295800 |
| 2022-05-02 | 11.94 | $11.44 | 345827 |
| 2022-04-29 | 11.99 | $11.50 | 408300 |
| 2022-04-28 | 12.05 | $11.65 | 424828 |
| 2022-04-27 | 12.09 | $11.62 | 605200 |
| 2022-04-26 | 12.14 | $11.71 | 428041 |
| 2022-04-25 | 12.18 | $11.88 | 182700 |
| 2022-04-22 | 12.21 | $11.87 | 162915 |
| 2022-04-21 | 12.25 | $11.96 | 265300 |
| 2022-04-20 | 12.28 | $12.06 | 292900 |
| 2022-04-19 | 12.30 | $12.01 | 468026 |
| 2022-04-18 | 12.33 | $11.84 | 380000 |
| 2022-04-14 | 12.39 | $11.96 | 196300 |
| 2022-04-13 | 12.43 | $12.12 | 180829 |
| 2022-04-12 | 12.46 | $12.30 | 232600 |
| 2022-04-11 | 12.48 | $12.14 | 829800 |
| 2022-04-08 | 12.52 | $12.33 | 239400 |
| 2022-04-07 | 12.54 | $12.52 | 237510 |
| 2022-04-06 | 12.54 | $12.59 | 250000 |
| 2022-04-05 | 12.53 | $12.80 | 286400 |
| 2022-04-04 | 12.50 | $13.00 | 320200 |
| 2022-04-01 | 12.45 | $12.65 | 298724 |
| 2022-03-31 | 12.43 | $12.56 | 635500 |
| 2022-03-30 | 12.42 | $12.39 | 232700 |
| 2022-03-29 | 12.42 | $12.31 | 231747 |
| 2022-03-28 | 12.43 | $12.20 | 331004 |
| 2022-03-25 | 12.45 | $12.13 | 340000 |
| 2022-03-24 | 12.49 | $12.23 | 211400 |
| 2022-03-23 | 12.52 | $12.17 | 309900 |
| 2022-03-22 | 12.55 | $12.26 | 196402 |
| 2022-03-21 | 12.58 | $12.32 | 251725 |
| 2022-03-18 | 12.61 | $12.44 | 242918 |
| 2022-03-17 | 12.63 | $12.37 | 268829 |
| 2022-03-16 | 12.66 | $12.11 | 449518 |
| 2022-03-15 | 12.71 | $12.05 | 327236 |
| 2022-03-14 | 12.78 | $12.04 | 545522 |
| 2022-03-11 | 12.86 | $12.42 | 389400 |
| 2022-03-10 | 12.91 | $12.46 | 269500 |
| 2022-03-09 | 12.96 | $12.54 | 293700 |
| 2022-03-08 | 13.00 | $12.61 | 477622 |
| 2022-03-07 | 13.04 | $12.69 | 255104 |
| 2022-03-04 | 13.08 | $12.89 | 226100 |
| 2022-03-03 | 13.10 | $13.06 | 208421 |
| 2022-03-02 | 13.10 | $12.95 | 272000 |
| 2022-03-01 | 13.12 | $12.98 | 316500 |
| 2022-02-28 | 13.13 | $12.88 | 274835 |
| 2022-02-25 | 13.16 | $12.77 | 250415 |
| 2022-02-24 | 13.20 | $12.66 | 279146 |
| 2022-02-23 | 13.26 | $12.62 | 219900 |
| 2022-02-22 | 13.32 | $12.65 | 386531 |
| 2022-02-18 | 13.39 | $12.81 | 215600 |
| 2022-02-17 | 13.46 | $12.75 | 495300 |
| 2022-02-16 | 13.53 | $12.82 | 516100 |
| 2022-02-15 | 13.60 | $12.78 | 518405 |
| 2022-02-14 | 13.69 | $12.90 | 767207 |
| 2022-02-11 | 13.78 | $13.30 | 425827 |
| 2022-02-10 | 13.83 | $13.62 | 576300 |
| 2022-02-09 | 13.85 | $13.67 | 247700 |
| 2022-02-08 | 13.87 | $13.51 | 285100 |
| 2022-02-07 | 13.90 | $13.55 | 289700 |
| 2022-02-04 | 13.94 | $13.59 | 239335 |
| 2022-02-03 | 13.98 | $13.67 | 225749 |
| 2022-02-02 | 14.01 | $13.79 | 308630 |
| 2022-02-01 | 14.03 | $13.71 | 232135 |
| 2022-01-31 | 14.07 | $13.66 | 283800 |
| 2022-01-28 | 14.11 | $13.71 | 235230 |
| 2022-01-27 | 14.15 | $13.66 | 245300 |
| 2022-01-26 | 14.20 | $13.62 | 288200 |
| 2022-01-25 | 14.26 | $13.53 | 599501 |
| 2022-01-24 | 14.34 | $13.70 | 620402 |
| 2022-01-21 | 14.41 | $13.95 | 1.1M |
| 2022-01-20 | 14.46 | $13.87 | 368100 |
| 2022-01-19 | 14.52 | $13.91 | 454216 |
| 2022-01-18 | 14.58 | $13.92 | 646600 |
| 2022-01-14 | 14.65 | $14.16 | 477221 |
| 2022-01-13 | 14.70 | $14.36 | 201400 |
| 2022-01-12 | 14.74 | $14.48 | 201029 |
| 2022-01-11 | 14.77 | $14.45 | 242100 |
| 2022-01-10 | 14.80 | $14.39 | 223224 |
| 2022-01-07 | 14.84 | $14.37 | 183802 |
| 2022-01-06 | 14.89 | $14.35 | 356445 |
| 2022-01-05 | 14.95 | $14.33 | 550500 |
| 2022-01-04 | 15.01 | $14.82 | 240000 |
| 2022-01-03 | 15.03 | $14.87 | 251518 |
| 2021-12-31 | 15.05 | $15.05 | 182600 |
| 2021-12-30 | 15.05 | $14.95 | 248200 |
| 2021-12-29 | 15.06 | $15.10 | 117908 |
| 2021-12-28 | 15.06 | $15.13 | 189900 |
| 2021-12-27 | 15.05 | $15.12 | 264217 |
| 2021-12-23 | 15.04 | $15.16 | 329808 |
| 2021-12-22 | 15.03 | $15.15 | 193230 |
| 2021-12-21 | 15.02 | $15.00 | 168800 |
| 2021-12-20 | 15.02 | $14.90 | 253245 |
| 2021-12-17 | 15.04 | $15.15 | 141200 |
| 2021-12-16 | 15.02 | $15.00 | 127600 |
| 2021-12-15 | 15.03 | $15.01 | 140700 |
| 2021-12-14 | 15.03 | $15.01 | 164500 |
| 2021-12-13 | 15.03 | $15.03 | 159200 |
| 2021-12-10 | 15.03 | $15.05 | 186000 |
| 2021-12-09 | 15.03 | $15.10 | 113102 |
| 2021-12-08 | 15.02 | $15.10 | 144800 |
| 2021-12-07 | 15.01 | $14.99 | 145449 |
| 2021-12-06 | 15.01 | $14.96 | 109800 |
| 2021-12-03 | 15.02 | $14.94 | 173300 |
| 2021-12-02 | 15.03 | $14.90 | 103734 |
| 2021-12-01 | 15.04 | $14.89 | 131100 |
| 2021-11-30 | 15.06 | $14.90 | 172500 |
| 2021-11-29 | 15.07 | $14.86 | 144400 |
| 2021-11-26 | 15.09 | $14.95 | 89842 |
| 2021-11-24 | 15.11 | $14.92 | 165900 |
| 2021-11-23 | 15.13 | $14.98 | 341722 |
| 2021-11-22 | 15.15 | $14.96 | 216100 |
| 2021-11-19 | 15.17 | $15.08 | 126100 |
| 2021-11-18 | 15.17 | $15.00 | 177500 |
| 2021-11-17 | 15.19 | $15.06 | 119222 |
| 2021-11-16 | 15.21 | $15.16 | 118800 |
| 2021-11-15 | 15.21 | $15.17 | 162000 |
| 2021-11-12 | 15.22 | $15.15 | 105345 |
| 2021-11-11 | 15.22 | $15.23 | 153900 |
| 2021-11-10 | 15.22 | $15.20 | 162610 |
| 2021-11-09 | 15.22 | $15.25 | 213323 |
| 2021-11-08 | 15.22 | $15.19 | 247545 |
| 2021-11-05 | 15.22 | $15.22 | 283323 |
| 2021-11-04 | 15.23 | $15.26 | 192300 |
| 2021-11-03 | 15.22 | $15.19 | 131600 |
| 2021-11-02 | 15.22 | $15.22 | 112530 |
| 2021-11-01 | 15.23 | $15.22 | 181207 |
| 2021-10-29 | 15.23 | $15.23 | 132300 |
| 2021-10-28 | 15.23 | $15.25 | 142200 |
| 2021-10-27 | 15.22 | $15.35 | 189300 |
| 2021-10-26 | 15.21 | $15.32 | 230621 |
| 2021-10-25 | 15.20 | $15.02 | 164900 |
| 2021-10-22 | 15.22 | $15.10 | 143800 |
| 2021-10-21 | 15.23 | $15.08 | 130104 |
| 2021-10-20 | 15.24 | $15.15 | 159000 |
| 2021-10-19 | 15.25 | $15.26 | 150600 |
| 2021-10-18 | 15.25 | $15.18 | 135904 |
| 2021-10-15 | 15.26 | $15.07 | 138741 |
| 2021-10-14 | 15.28 | $15.12 | 142500 |
| 2021-10-13 | 15.30 | $15.22 | 182436 |
| 2021-10-12 | 15.31 | $15.21 | 196200 |
| 2021-10-11 | 15.32 | $15.26 | 137316 |
| 2021-10-08 | 15.32 | $15.22 | 111949 |
| 2021-10-07 | 15.33 | $15.25 | 100342 |
| 2021-10-06 | 15.34 | $15.23 | 122600 |
| 2021-10-05 | 15.35 | $15.18 | 140900 |
| 2021-10-04 | 15.37 | $15.17 | 134800 |
| 2021-10-01 | 15.39 | $15.22 | 125404 |
| 2021-09-30 | 15.41 | $15.15 | 273500 |
| 2021-09-29 | 15.44 | $14.95 | 355046 |
| 2021-09-28 | 15.49 | $15.28 | 157900 |
| 2021-09-27 | 15.51 | $15.42 | 248844 |
| 2021-09-24 | 15.52 | $15.56 | 234100 |
| 2021-09-23 | 15.52 | $15.62 | 102810 |
| 2021-09-22 | 15.51 | $15.65 | 162313 |
| 2021-09-21 | 15.49 | $15.58 | 303800 |
| 2021-09-20 | 15.49 | $15.45 | 152918 |
| 2021-09-17 | 15.49 | $15.52 | 109100 |
| 2021-09-16 | 15.49 | $15.65 | 73627 |
| 2021-09-15 | 15.47 | $15.56 | 146627 |
| 2021-09-14 | 15.46 | $15.55 | 124800 |
| 2021-09-13 | 15.45 | $15.67 | 162200 |
| 2021-09-10 | 15.43 | $15.60 | 132400 |
| 2021-09-09 | 15.41 | $15.57 | 152900 |
| 2021-09-08 | 15.39 | $15.54 | 167924 |
| 2021-09-07 | 15.38 | $15.49 | 187028 |
| 2021-09-03 | 15.36 | $15.29 | 178300 |
| 2021-09-02 | 15.37 | $15.37 | 142500 |
| 2021-09-01 | 15.37 | $15.35 | 240400 |
| 2021-08-31 | 15.37 | $15.33 | 284604 |
| 2021-08-30 | 15.38 | $15.29 | 152823 |
| 2021-08-27 | 15.39 | $15.12 | 345632 |
| 2021-08-26 | 15.42 | $15.12 | 239400 |
| 2021-08-25 | 15.45 | $15.21 | 179134 |
| 2021-08-24 | 15.47 | $15.30 | 168600 |
| 2021-08-23 | 15.49 | $15.34 | 162100 |
| 2021-08-20 | 15.51 | $15.39 | 131908 |
| 2021-08-19 | 15.52 | $15.38 | 127400 |
| 2021-08-18 | 15.54 | $15.41 | 91200 |
| 2021-08-17 | 15.55 | $15.42 | 133500 |
| 2021-08-16 | 15.56 | $15.48 | 103901 |
| 2021-08-13 | 15.57 | $15.50 | 88200 |
| 2021-08-12 | 15.58 | $15.58 | 183800 |
| 2021-08-11 | 15.58 | $15.60 | 136925 |
| 2021-08-10 | 15.57 | $15.59 | 135200 |
| 2021-08-09 | 15.57 | $15.58 | 120629 |
| 2021-08-06 | 15.57 | $15.60 | 151820 |
| 2021-08-05 | 15.57 | $15.64 | 161840 |
| 2021-08-04 | 15.56 | $15.62 | 161200 |
| 2021-08-03 | 15.56 | $15.58 | 144400 |
| 2021-08-02 | 15.55 | $15.46 | 158237 |
| 2021-07-30 | 15.56 | $15.43 | 587247 |
| 2021-07-29 | 15.58 | $15.55 | 160300 |
| 2021-07-28 | 15.58 | $15.53 | 189400 |
| 2021-07-27 | 15.59 | $15.51 | 196100 |
| 2021-07-26 | 15.59 | $15.46 | 182534 |
| 2021-07-23 | 15.61 | $15.57 | 293933 |
| 2021-07-22 | 15.61 | $15.82 | 176420 |
| 2021-07-21 | 15.59 | $15.76 | 181800 |
| 2021-07-20 | 15.57 | $15.63 | 176100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.21
2026-07-17
Close Price
$10.21
Vol: 1.4M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.30
Average
11.19
Maximum
15.69
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.21 | $10.21 | 1.4M |
| 2026-07-16 | 10.21 | $10.21 | 275000 |
| 2026-07-15 | 10.21 | $10.16 | 266547 |
| 2026-07-14 | 10.21 | $10.25 | 226200 |
| 2026-07-13 | 10.20 | $10.23 | 351800 |
| 2026-07-10 | 10.19 | $10.21 | 255344 |
| 2026-07-09 | 10.19 | $10.19 | 205227 |
| 2026-07-08 | 10.19 | $10.22 | 200306 |
| 2026-07-07 | 10.18 | $10.25 | 202581 |
| 2026-07-06 | 10.17 | $10.27 | 166017 |
| 2026-07-02 | 10.16 | $10.26 | 168548 |
| 2026-07-01 | 10.15 | $10.22 | 244119 |
| 2026-06-30 | 10.14 | $10.22 | 332524 |
| 2026-06-29 | 10.13 | $10.25 | 269800 |
| 2026-06-26 | 10.12 | $10.16 | 175700 |
| 2026-06-25 | 10.11 | $10.15 | 263200 |
| 2026-06-24 | 10.11 | $10.12 | 225537 |
| 2026-06-23 | 10.11 | $10.06 | 182719 |
| 2026-06-22 | 10.12 | $10.08 | 179300 |
| 2026-06-18 | 10.12 | $10.11 | 195700 |
| 2026-06-17 | 10.12 | $10.06 | 200802 |
| 2026-06-16 | 10.13 | $10.12 | 261000 |
| 2026-06-15 | 10.12 | $10.10 | 219100 |
| 2026-06-12 | 10.12 | $10.14 | 290322 |
| 2026-06-11 | 10.12 | $10.14 | 460244 |
| 2026-06-10 | 10.11 | $10.14 | 145300 |
| 2026-06-09 | 10.11 | $10.12 | 216700 |
| 2026-06-08 | 10.11 | $10.09 | 166203 |
| 2026-06-05 | 10.11 | $10.10 | 323900 |
| 2026-06-04 | 10.12 | $10.12 | 231630 |
| 2026-06-03 | 10.12 | $10.10 | 243235 |
| 2026-06-02 | 10.13 | $10.17 | 272400 |
| 2026-06-01 | 10.13 | $10.15 | 320120 |
| 2026-05-29 | 10.13 | $10.22 | 209929 |
| 2026-05-28 | 10.13 | $10.19 | 167706 |
| 2026-05-27 | 10.13 | $10.17 | 296844 |
| 2026-05-26 | 10.13 | $10.13 | 294816 |
| 2026-05-22 | 10.14 | $10.06 | 220400 |
| 2026-05-21 | 10.15 | $10.02 | 361737 |
| 2026-05-20 | 10.17 | $10.04 | 737900 |
| 2026-05-19 | 10.20 | $9.86 | 468037 |
| 2026-05-18 | 10.24 | $9.89 | 628308 |
| 2026-05-15 | 10.28 | $10.00 | 348633 |
| 2026-05-14 | 10.31 | $10.19 | 212400 |
| 2026-05-13 | 10.32 | $10.25 | 194633 |
| 2026-05-12 | 10.33 | $10.26 | 243800 |
| 2026-05-11 | 10.34 | $10.28 | 185658 |
| 2026-05-08 | 10.35 | $10.34 | 140600 |
| 2026-05-07 | 10.36 | $10.35 | 313838 |
| 2026-05-06 | 10.36 | $10.34 | 155624 |
| 2026-05-05 | 10.36 | $10.27 | 301406 |
| 2026-05-04 | 10.37 | $10.26 | 216600 |
| 2026-05-01 | 10.38 | $10.39 | 159000 |
| 2026-04-30 | 10.38 | $10.38 | 380733 |
| 2026-04-29 | 10.37 | $10.37 | 177231 |
| 2026-04-28 | 10.37 | $10.36 | 156900 |
| 2026-04-27 | 10.36 | $10.40 | 189208 |
| 2026-04-24 | 10.34 | $10.34 | 173028 |
| 2026-04-23 | 10.33 | $10.32 | 137700 |
| 2026-04-22 | 10.32 | $10.37 | 226500 |
| 2026-04-21 | 10.31 | $10.37 | 277300 |
| 2026-04-20 | 10.29 | $10.43 | 185041 |
| 2026-04-17 | 10.26 | $10.48 | 194546 |
| 2026-04-16 | 10.22 | $10.40 | 190900 |
| 2026-04-15 | 10.20 | $10.43 | 489432 |
| 2026-04-14 | 10.16 | $10.50 | 246200 |
| 2026-04-13 | 10.12 | $10.44 | 338700 |
| 2026-04-10 | 10.08 | $10.39 | 360213 |
| 2026-04-09 | 10.05 | $10.31 | 258030 |
| 2026-04-08 | 10.02 | $10.23 | 259600 |
| 2026-04-07 | 10.00 | $10.07 | 199749 |
| 2026-04-06 | 10.00 | $10.14 | 271605 |
| 2026-04-02 | 9.99 | $10.07 | 313200 |
| 2026-04-01 | 9.99 | $10.16 | 302383 |
| 2026-03-31 | 9.98 | $10.10 | 742600 |
| 2026-03-30 | 9.98 | $9.74 | 523600 |
| 2026-03-27 | 10.02 | $9.74 | 601800 |
| 2026-03-26 | 10.06 | $9.85 | 376944 |
| 2026-03-25 | 10.10 | $10.01 | 450600 |
| 2026-03-24 | 10.12 | $9.96 | 341100 |
| 2026-03-23 | 10.15 | $9.95 | 355614 |
| 2026-03-20 | 10.19 | $9.81 | 577613 |
| 2026-03-19 | 10.24 | $10.00 | 346300 |
| 2026-03-18 | 10.28 | $10.09 | 289203 |
| 2026-03-17 | 10.32 | $10.15 | 236247 |
| 2026-03-16 | 10.35 | $10.06 | 300300 |
| 2026-03-13 | 10.39 | $9.99 | 303427 |
| 2026-03-12 | 10.44 | $10.07 | 692400 |
| 2026-03-11 | 10.49 | $10.22 | 772714 |
| 2026-03-10 | 10.53 | $10.33 | 357000 |
| 2026-03-09 | 10.56 | $10.25 | 588447 |
| 2026-03-06 | 10.60 | $10.32 | 368700 |
| 2026-03-05 | 10.63 | $10.46 | 215900 |
| 2026-03-04 | 10.65 | $10.52 | 296133 |
| 2026-03-03 | 10.67 | $10.52 | 351800 |
| 2026-03-02 | 10.68 | $10.59 | 329400 |
| 2026-02-27 | 10.69 | $10.61 | 341100 |
| 2026-02-26 | 10.70 | $10.64 | 420790 |
| 2026-02-25 | 10.71 | $10.67 | 302403 |
| 2026-02-24 | 10.71 | $10.68 | 254200 |
| 2026-02-23 | 10.71 | $10.65 | 227200 |
| 2026-02-20 | 10.71 | $10.74 | 101745 |
| 2026-02-19 | 10.71 | $10.70 | 215600 |
| 2026-02-18 | 10.70 | $10.71 | 184000 |
| 2026-02-17 | 10.70 | $10.70 | 301726 |
| 2026-02-13 | 10.70 | $10.76 | 254921 |
| 2026-02-12 | 10.69 | $10.75 | 205145 |
| 2026-02-11 | 10.68 | $10.78 | 289602 |
| 2026-02-10 | 10.67 | $10.77 | 213970 |
| 2026-02-09 | 10.66 | $10.74 | 238607 |
| 2026-02-06 | 10.65 | $10.69 | 252800 |
| 2026-02-05 | 10.65 | $10.70 | 270933 |
| 2026-02-04 | 10.64 | $10.69 | 303634 |
| 2026-02-03 | 10.64 | $10.67 | 342600 |
| 2026-02-02 | 10.64 | $10.65 | 262704 |
| 2026-01-30 | 10.64 | $10.64 | 295000 |
| 2026-01-29 | 10.65 | $10.63 | 281300 |
| 2026-01-28 | 10.66 | $10.60 | 209045 |
| 2026-01-27 | 10.67 | $10.62 | 202814 |
| 2026-01-26 | 10.68 | $10.59 | 212300 |
| 2026-01-23 | 10.69 | $10.57 | 278900 |
| 2026-01-22 | 10.71 | $10.60 | 264700 |
| 2026-01-21 | 10.72 | $10.61 | 429839 |
| 2026-01-20 | 10.73 | $10.55 | 271714 |
| 2026-01-16 | 10.76 | $10.66 | 1.1M |
| 2026-01-15 | 10.77 | $10.70 | 476600 |
| 2026-01-14 | 10.78 | $10.75 | 380900 |
| 2026-01-13 | 10.78 | $10.75 | 283901 |
| 2026-01-12 | 10.79 | $10.75 | 320600 |
| 2026-01-09 | 10.79 | $10.78 | 238324 |
| 2026-01-08 | 10.80 | $10.74 | 174230 |
| 2026-01-07 | 10.80 | $10.74 | 336300 |
| 2026-01-06 | 10.81 | $10.75 | 273800 |
| 2026-01-05 | 10.82 | $10.78 | 241100 |
| 2026-01-02 | 10.82 | $10.78 | 289500 |
| 2025-12-31 | 10.82 | $10.83 | 649500 |
| 2025-12-30 | 10.82 | $10.84 | 166624 |
| 2025-12-29 | 10.82 | $10.80 | 239102 |
| 2025-12-26 | 10.83 | $10.85 | 194028 |
| 2025-12-24 | 10.83 | $10.81 | 136547 |
| 2025-12-23 | 10.83 | $10.81 | 523415 |
| 2025-12-22 | 10.84 | $10.78 | 512000 |
| 2025-12-19 | 10.84 | $10.88 | 176001 |
| 2025-12-18 | 10.84 | $10.84 | 220000 |
| 2025-12-17 | 10.84 | $10.83 | 114004 |
| 2025-12-16 | 10.84 | $10.80 | 119100 |
| 2025-12-15 | 10.84 | $10.84 | 220000 |
| 2025-12-12 | 10.84 | $10.79 | 135313 |
| 2025-12-11 | 10.85 | $10.83 | 304700 |
| 2025-12-10 | 10.85 | $10.84 | 211821 |
| 2025-12-09 | 10.86 | $10.81 | 280000 |
| 2025-12-08 | 10.86 | $10.83 | 221618 |
| 2025-12-05 | 10.87 | $10.80 | 247603 |
| 2025-12-04 | 10.88 | $10.86 | 184968 |
| 2025-12-03 | 10.89 | $10.91 | 167519 |
| 2025-12-02 | 10.89 | $10.85 | 244600 |
| 2025-12-01 | 10.90 | $10.88 | 210537 |
| 2025-11-28 | 10.90 | $10.98 | 138600 |
| 2025-11-26 | 10.90 | $10.95 | 138347 |
| 2025-11-25 | 10.90 | $10.87 | 140300 |
| 2025-11-24 | 10.91 | $10.87 | 187500 |
| 2025-11-21 | 10.93 | $10.73 | 147025 |
| 2025-11-20 | 10.95 | $10.71 | 205609 |
| 2025-11-19 | 10.99 | $10.79 | 209516 |
| 2025-11-18 | 11.01 | $10.85 | 148300 |
| 2025-11-17 | 11.03 | $10.85 | 269800 |
| 2025-11-14 | 11.05 | $10.80 | 328800 |
| 2025-11-13 | 11.08 | $11.00 | 170433 |
| 2025-11-12 | 11.09 | $11.08 | 156500 |
| 2025-11-11 | 11.09 | $11.06 | 157310 |
| 2025-11-10 | 11.09 | $11.10 | 231324 |
| 2025-11-07 | 11.09 | $11.02 | 214736 |
| 2025-11-06 | 11.10 | $11.02 | 220120 |
| 2025-11-05 | 11.10 | $11.07 | 137300 |
| 2025-11-04 | 11.11 | $11.07 | 245245 |
| 2025-11-03 | 11.11 | $11.14 | 199078 |
| 2025-10-31 | 11.10 | $11.17 | 305100 |
| 2025-10-30 | 11.10 | $11.14 | 144700 |
| 2025-10-29 | 11.09 | $11.12 | 209912 |
| 2025-10-28 | 11.08 | $11.12 | 209900 |
| 2025-10-27 | 11.08 | $11.09 | 225127 |
| 2025-10-24 | 11.08 | $11.13 | 145338 |
| 2025-10-23 | 11.07 | $11.11 | 182231 |
| 2025-10-22 | 11.06 | $11.12 | 199831 |
| 2025-10-21 | 11.06 | $11.12 | 194927 |
| 2025-10-20 | 11.05 | $11.03 | 249120 |
| 2025-10-17 | 11.05 | $11.04 | 165100 |
| 2025-10-16 | 11.05 | $11.06 | 195900 |
| 2025-10-15 | 11.05 | $11.06 | 119348 |
| 2025-10-14 | 11.05 | $11.10 | 235500 |
| 2025-10-13 | 11.04 | $11.08 | 171300 |
| 2025-10-10 | 11.04 | $11.01 | 186226 |
| 2025-10-09 | 11.04 | $11.09 | 181947 |
| 2025-10-08 | 11.04 | $11.12 | 239782 |
| 2025-10-07 | 11.03 | $11.06 | 290722 |
| 2025-10-06 | 11.03 | $11.00 | 366000 |
| 2025-10-03 | 11.03 | $10.98 | 247700 |
| 2025-10-02 | 11.04 | $11.00 | 195819 |
| 2025-10-01 | 11.05 | $11.03 | 318133 |
| 2025-09-30 | 11.05 | $11.05 | 236821 |
| 2025-09-29 | 11.05 | $11.03 | 167700 |
| 2025-09-26 | 11.05 | $10.95 | 143941 |
| 2025-09-25 | 11.06 | $10.99 | 283000 |
| 2025-09-24 | 11.07 | $11.01 | 158800 |
| 2025-09-23 | 11.07 | $11.09 | 474137 |
| 2025-09-22 | 11.07 | $11.08 | 146500 |
| 2025-09-19 | 11.06 | $11.05 | 142300 |
| 2025-09-18 | 11.06 | $11.06 | 203919 |
| 2025-09-17 | 11.06 | $11.05 | 214029 |
| 2025-09-16 | 11.05 | $11.06 | 221600 |
| 2025-09-15 | 11.05 | $11.07 | 292400 |
| 2025-09-12 | 11.04 | $11.15 | 213202 |
| 2025-09-11 | 11.03 | $11.13 | 267804 |
| 2025-09-10 | 11.01 | $11.14 | 236900 |
| 2025-09-09 | 11.00 | $11.10 | 242600 |
| 2025-09-08 | 10.99 | $11.15 | 291100 |
| 2025-09-05 | 10.97 | $11.07 | 248715 |
| 2025-09-04 | 10.96 | $10.96 | 211400 |
| 2025-09-03 | 10.97 | $10.97 | 185021 |
| 2025-09-02 | 10.97 | $10.94 | 247400 |
| 2025-08-29 | 10.97 | $11.00 | 250170 |
| 2025-08-28 | 10.97 | $11.04 | 265600 |
| 2025-08-27 | 10.97 | $11.00 | 300000 |
| 2025-08-26 | 10.97 | $10.97 | 215824 |
| 2025-08-25 | 10.97 | $10.96 | 206709 |
| 2025-08-22 | 10.97 | $10.88 | 282500 |
| 2025-08-21 | 10.98 | $10.85 | 101002 |
| 2025-08-20 | 11.00 | $10.90 | 150205 |
| 2025-08-19 | 11.01 | $10.91 | 132100 |
| 2025-08-18 | 11.02 | $10.90 | 252800 |
| 2025-08-15 | 11.03 | $10.90 | 144047 |
| 2025-08-14 | 11.04 | $11.05 | 172100 |
| 2025-08-13 | 11.03 | $11.08 | 242833 |
| 2025-08-12 | 11.02 | $11.08 | 225808 |
| 2025-08-11 | 11.02 | $11.03 | 152424 |
| 2025-08-08 | 11.01 | $11.10 | 133000 |
| 2025-08-07 | 11.00 | $11.05 | 186400 |
| 2025-08-06 | 10.99 | $11.05 | 197800 |
| 2025-08-05 | 10.98 | $11.04 | 158800 |
| 2025-08-04 | 10.97 | $11.05 | 230900 |
| 2025-08-01 | 10.96 | $10.96 | 219541 |
| 2025-07-31 | 10.96 | $11.04 | 159720 |
| 2025-07-30 | 10.95 | $11.02 | 121339 |
| 2025-07-29 | 10.94 | $11.01 | 120327 |
| 2025-07-28 | 10.94 | $10.99 | 173514 |
| 2025-07-25 | 10.93 | $10.98 | 136600 |
| 2025-07-24 | 10.93 | $10.93 | 123700 |
| 2025-07-23 | 10.93 | $10.97 | 85233 |
| 2025-07-22 | 10.92 | $10.98 | 154100 |
| 2025-07-21 | 10.91 | $10.94 | 182400 |
| 2025-07-18 | 10.91 | $10.92 | 228700 |
| 2025-07-17 | 10.90 | $10.85 | 119000 |
| 2025-07-16 | 10.90 | $10.81 | 193500 |
| 2025-07-15 | 10.91 | $10.83 | 168435 |
| 2025-07-14 | 10.91 | $10.94 | 189500 |
| 2025-07-11 | 10.90 | $10.97 | 149174 |
| 2025-07-10 | 10.89 | $10.98 | 242400 |
| 2025-07-09 | 10.87 | $10.95 | 226397 |
| 2025-07-08 | 10.86 | $10.92 | 204200 |
| 2025-07-07 | 10.85 | $10.92 | 192202 |
| 2025-07-03 | 10.83 | $10.98 | 126000 |
| 2025-07-02 | 10.81 | $10.98 | 178700 |
| 2025-07-01 | 10.79 | $10.99 | 304117 |
| 2025-06-30 | 10.77 | $10.92 | 225300 |
| 2025-06-27 | 10.75 | $10.92 | 265430 |
| 2025-06-26 | 10.73 | $10.84 | 244300 |
| 2025-06-25 | 10.72 | $10.82 | 216822 |
| 2025-06-24 | 10.71 | $10.75 | 104627 |
| 2025-06-23 | 10.70 | $10.69 | 126800 |
| 2025-06-20 | 10.70 | $10.68 | 177600 |
| 2025-06-18 | 10.69 | $10.69 | 117234 |
| 2025-06-17 | 10.69 | $10.67 | 151117 |
| 2025-06-16 | 10.69 | $10.67 | 142440 |
| 2025-06-13 | 10.68 | $10.69 | 187300 |
| 2025-06-12 | 10.68 | $10.81 | 163600 |
| 2025-06-11 | 10.66 | $10.75 | 139900 |
| 2025-06-10 | 10.65 | $10.73 | 98300 |
| 2025-06-09 | 10.63 | $10.72 | 155549 |
| 2025-06-06 | 10.62 | $10.72 | 149000 |
| 2025-06-05 | 10.61 | $10.73 | 194733 |
| 2025-06-04 | 10.60 | $10.68 | 83300 |
| 2025-06-03 | 10.59 | $10.68 | 96000 |
| 2025-06-02 | 10.58 | $10.68 | 206519 |
| 2025-05-30 | 10.57 | $10.73 | 206236 |
| 2025-05-29 | 10.55 | $10.62 | 259200 |
| 2025-05-28 | 10.54 | $10.56 | 180500 |
| 2025-05-27 | 10.54 | $10.52 | 232000 |
| 2025-05-23 | 10.54 | $10.50 | 217000 |
| 2025-05-22 | 10.55 | $10.47 | 261900 |
| 2025-05-21 | 10.56 | $10.44 | 279900 |
| 2025-05-20 | 10.57 | $10.55 | 284500 |
| 2025-05-19 | 10.57 | $10.55 | 361340 |
| 2025-05-16 | 10.56 | $10.55 | 221800 |
| 2025-05-15 | 10.56 | $10.58 | 157728 |
| 2025-05-14 | 10.55 | $10.60 | 272200 |
| 2025-05-13 | 10.53 | $10.66 | 301500 |
| 2025-05-12 | 10.51 | $10.59 | 242803 |
| 2025-05-09 | 10.49 | $10.59 | 190731 |
| 2025-05-08 | 10.47 | $10.53 | 209744 |
| 2025-05-07 | 10.45 | $10.58 | 166020 |
| 2025-05-06 | 10.43 | $10.53 | 188300 |
| 2025-05-05 | 10.40 | $10.55 | 189238 |
| 2025-05-02 | 10.37 | $10.54 | 313100 |
| 2025-05-01 | 10.35 | $10.55 | 232600 |
| 2025-04-30 | 10.32 | $10.59 | 270624 |
| 2025-04-29 | 10.29 | $10.63 | 234128 |
| 2025-04-28 | 10.26 | $10.52 | 144030 |
| 2025-04-25 | 10.23 | $10.51 | 128010 |
| 2025-04-24 | 10.21 | $10.45 | 112700 |
| 2025-04-23 | 10.20 | $10.33 | 160544 |
| 2025-04-22 | 10.20 | $10.22 | 227600 |
| 2025-04-21 | 10.21 | $10.17 | 427219 |
| 2025-04-17 | 10.23 | $10.21 | 256700 |
| 2025-04-16 | 10.25 | $10.15 | 338200 |
| 2025-04-15 | 10.27 | $10.15 | 317501 |
| 2025-04-14 | 10.30 | $10.11 | 347300 |
| 2025-04-11 | 10.34 | $9.96 | 235600 |
| 2025-04-10 | 10.39 | $9.91 | 513213 |
| 2025-04-09 | 10.45 | $10.21 | 787400 |
| 2025-04-08 | 10.48 | $9.86 | 459085 |
| 2025-04-07 | 10.55 | $9.87 | 761400 |
| 2025-04-04 | 10.62 | $10.10 | 1.2M |
| 2025-04-03 | 10.68 | $10.55 | 379800 |
| 2025-04-02 | 10.69 | $10.73 | 217305 |
| 2025-04-01 | 10.68 | $10.79 | 266109 |
| 2025-03-31 | 10.67 | $10.72 | 246713 |
| 2025-03-28 | 10.67 | $10.68 | 252037 |
| 2025-03-27 | 10.67 | $10.65 | 167100 |
| 2025-03-26 | 10.67 | $10.71 | 192813 |
| 2025-03-25 | 10.67 | $10.73 | 183100 |
| 2025-03-24 | 10.67 | $10.70 | 261440 |
| 2025-03-21 | 10.67 | $10.74 | 284004 |
| 2025-03-20 | 10.67 | $10.67 | 184142 |
| 2025-03-19 | 10.67 | $10.64 | 160600 |
| 2025-03-18 | 10.68 | $10.56 | 195540 |
| 2025-03-17 | 10.69 | $10.57 | 344168 |
| 2025-03-14 | 10.71 | $10.56 | 253500 |
| 2025-03-13 | 10.73 | $10.59 | 231123 |
| 2025-03-12 | 10.75 | $10.69 | 213118 |
| 2025-03-11 | 10.75 | $10.62 | 318423 |
| 2025-03-10 | 10.77 | $10.70 | 270871 |
| 2025-03-07 | 10.78 | $10.72 | 323300 |
| 2025-03-06 | 10.79 | $10.69 | 273732 |
| 2025-03-05 | 10.80 | $10.70 | 303715 |
| 2025-03-04 | 10.81 | $10.77 | 496449 |
| 2025-03-03 | 10.82 | $10.84 | 363600 |
| 2025-02-28 | 10.82 | $10.85 | 271722 |
| 2025-02-27 | 10.82 | $10.81 | 212700 |
| 2025-02-26 | 10.82 | $10.84 | 193300 |
| 2025-02-25 | 10.82 | $10.83 | 161300 |
| 2025-02-24 | 10.81 | $10.77 | 197100 |
| 2025-02-21 | 10.82 | $10.74 | 254700 |
| 2025-02-20 | 10.82 | $10.80 | 251600 |
| 2025-02-19 | 10.82 | $10.76 | 333800 |
| 2025-02-18 | 10.82 | $10.78 | 224225 |
| 2025-02-14 | 10.82 | $10.78 | 150800 |
| 2025-02-13 | 10.82 | $10.86 | 226500 |
| 2025-02-12 | 10.81 | $10.81 | 350826 |
| 2025-02-11 | 10.80 | $10.89 | 241200 |
| 2025-02-10 | 10.78 | $10.90 | 157904 |
| 2025-02-07 | 10.76 | $10.90 | 186700 |
| 2025-02-06 | 10.74 | $10.92 | 192412 |
| 2025-02-05 | 10.71 | $10.91 | 179711 |
| 2025-02-04 | 10.69 | $10.85 | 301302 |
| 2025-02-03 | 10.67 | $10.83 | 255348 |
| 2025-01-31 | 10.64 | $10.80 | 418400 |
| 2025-01-30 | 10.62 | $10.78 | 237500 |
| 2025-01-29 | 10.60 | $10.69 | 146800 |
| 2025-01-28 | 10.59 | $10.68 | 202400 |
| 2025-01-27 | 10.58 | $10.69 | 163200 |
| 2025-01-24 | 10.56 | $10.64 | 175300 |
| 2025-01-23 | 10.55 | $10.61 | 207518 |
| 2025-01-22 | 10.54 | $10.64 | 207000 |
| 2025-01-21 | 10.53 | $10.61 | 520538 |
| 2025-01-17 | 10.52 | $10.55 | 232125 |
| 2025-01-16 | 10.52 | $10.56 | 204800 |
| 2025-01-15 | 10.51 | $10.56 | 317833 |
| 2025-01-14 | 10.51 | $10.56 | 265100 |
| 2025-01-13 | 10.51 | $10.52 | 277040 |
| 2025-01-10 | 10.52 | $10.47 | 216748 |
| 2025-01-08 | 10.54 | $10.52 | 153835 |
| 2025-01-07 | 10.55 | $10.49 | 228989 |
| 2025-01-06 | 10.56 | $10.55 | 414246 |
| 2025-01-03 | 10.58 | $10.58 | 313884 |
| 2025-01-02 | 10.59 | $10.50 | 159400 |
| 2024-12-31 | 10.62 | $10.46 | 257400 |
| 2024-12-30 | 10.64 | $10.42 | 266900 |
| 2024-12-27 | 10.68 | $10.42 | 297000 |
| 2024-12-26 | 10.72 | $10.51 | 401814 |
| 2024-12-24 | 10.75 | $10.55 | 249339 |
| 2024-12-23 | 10.78 | $10.46 | 327900 |
| 2024-12-20 | 10.82 | $10.48 | 542300 |
| 2024-12-19 | 10.86 | $10.39 | 539400 |
| 2024-12-18 | 10.91 | $10.58 | 314819 |
| 2024-12-17 | 10.94 | $10.75 | 335900 |
| 2024-12-16 | 10.96 | $10.82 | 249300 |
| 2024-12-13 | 10.97 | $10.94 | 306249 |
| 2024-12-12 | 10.96 | $10.98 | 265436 |
| 2024-12-11 | 10.96 | $11.04 | 261620 |
| 2024-12-10 | 10.94 | $11.02 | 256712 |
| 2024-12-09 | 10.93 | $11.01 | 392209 |
| 2024-12-06 | 10.92 | $11.02 | 262200 |
| 2024-12-05 | 10.91 | $11.03 | 248748 |
| 2024-12-04 | 10.90 | $10.99 | 271804 |
| 2024-12-03 | 10.89 | $11.01 | 272700 |
| 2024-12-02 | 10.87 | $10.96 | 406712 |
| 2024-11-29 | 10.86 | $10.98 | 166700 |
| 2024-11-27 | 10.85 | $10.97 | 237965 |
| 2024-11-26 | 10.84 | $10.90 | 245200 |
| 2024-11-25 | 10.83 | $10.89 | 198508 |
| 2024-11-22 | 10.83 | $10.86 | 173614 |
| 2024-11-21 | 10.82 | $10.75 | 229900 |
| 2024-11-20 | 10.83 | $10.71 | 171300 |
| 2024-11-19 | 10.84 | $10.73 | 242200 |
| 2024-11-18 | 10.85 | $10.65 | 338500 |
| 2024-11-15 | 10.87 | $10.75 | 463800 |
| 2024-11-14 | 10.88 | $10.87 | 246800 |
| 2024-11-13 | 10.88 | $10.93 | 211600 |
| 2024-11-12 | 10.88 | $10.92 | 187623 |
| 2024-11-11 | 10.88 | $11.08 | 261817 |
| 2024-11-08 | 10.86 | $11.06 | 274816 |
| 2024-11-07 | 10.84 | $11.02 | 180138 |
| 2024-11-06 | 10.83 | $10.81 | 404000 |
| 2024-11-05 | 10.85 | $10.81 | 182320 |
| 2024-11-04 | 10.86 | $10.77 | 276500 |
| 2024-11-01 | 10.88 | $10.75 | 375500 |
| 2024-10-31 | 10.90 | $10.78 | 344109 |
| 2024-10-30 | 10.92 | $10.74 | 192625 |
| 2024-10-29 | 10.95 | $10.69 | 198815 |
| 2024-10-28 | 10.99 | $10.76 | 225400 |
| 2024-10-25 | 11.02 | $10.84 | 166200 |
| 2024-10-24 | 11.04 | $10.80 | 202787 |
| 2024-10-23 | 11.07 | $10.82 | 333728 |
| 2024-10-22 | 11.10 | $10.90 | 339900 |
| 2024-10-21 | 11.13 | $10.99 | 368522 |
| 2024-10-18 | 11.14 | $11.05 | 164240 |
| 2024-10-17 | 11.15 | $11.07 | 216400 |
| 2024-10-16 | 11.16 | $11.15 | 329228 |
| 2024-10-15 | 11.16 | $11.11 | 188200 |
| 2024-10-14 | 11.17 | $11.16 | 167400 |
| 2024-10-11 | 11.17 | $11.13 | 163405 |
| 2024-10-10 | 11.17 | $11.13 | 125326 |
| 2024-10-09 | 11.18 | $11.17 | 150700 |
| 2024-10-08 | 11.17 | $11.11 | 229800 |
| 2024-10-07 | 11.18 | $11.15 | 179328 |
| 2024-10-04 | 11.18 | $11.19 | 165625 |
| 2024-10-03 | 11.17 | $11.24 | 148100 |
| 2024-10-02 | 11.16 | $11.24 | 140000 |
| 2024-10-01 | 11.15 | $11.25 | 324700 |
| 2024-09-30 | 11.14 | $11.28 | 308400 |
| 2024-09-27 | 11.12 | $11.19 | 240200 |
| 2024-09-26 | 11.11 | $11.14 | 193300 |
| 2024-09-25 | 11.10 | $11.15 | 238200 |
| 2024-09-24 | 11.09 | $11.18 | 256500 |
| 2024-09-23 | 11.08 | $11.08 | 332113 |
| 2024-09-20 | 11.08 | $11.10 | 251000 |
| 2024-09-19 | 11.08 | $11.13 | 508200 |
| 2024-09-18 | 11.07 | $11.17 | 472500 |
| 2024-09-17 | 11.06 | $11.10 | 272900 |
| 2024-09-16 | 11.05 | $11.08 | 265348 |
| 2024-09-13 | 11.05 | $11.15 | 367743 |
| 2024-09-12 | 11.03 | $11.12 | 283500 |
| 2024-09-11 | 11.02 | $11.09 | 305500 |
| 2024-09-10 | 11.02 | $11.08 | 343200 |
| 2024-09-09 | 11.01 | $11.04 | 270500 |
| 2024-09-06 | 11.00 | $11.00 | 263200 |
| 2024-09-05 | 11.00 | $10.98 | 461100 |
| 2024-09-04 | 11.00 | $10.97 | 269031 |
| 2024-09-03 | 11.00 | $11.01 | 331800 |
| 2024-08-30 | 11.00 | $11.01 | 218908 |
| 2024-08-29 | 10.99 | $11.04 | 175900 |
| 2024-08-28 | 10.98 | $11.00 | 194318 |
| 2024-08-27 | 10.98 | $11.03 | 155800 |
| 2024-08-26 | 10.97 | $11.00 | 226749 |
| 2024-08-23 | 10.96 | $11.01 | 223737 |
| 2024-08-22 | 10.95 | $11.00 | 201509 |
| 2024-08-21 | 10.93 | $11.05 | 128622 |
| 2024-08-20 | 10.91 | $11.04 | 265006 |
| 2024-08-19 | 10.89 | $11.00 | 133925 |
| 2024-08-16 | 10.87 | $10.97 | 169300 |
| 2024-08-15 | 10.86 | $10.97 | 229100 |
| 2024-08-14 | 10.84 | $11.02 | 262800 |
| 2024-08-13 | 10.81 | $10.99 | 250923 |
| 2024-08-12 | 10.79 | $10.98 | 161800 |
| 2024-08-09 | 10.76 | $10.91 | 105100 |
| 2024-08-08 | 10.75 | $10.86 | 187300 |
| 2024-08-07 | 10.73 | $10.79 | 198300 |
| 2024-08-06 | 10.73 | $10.74 | 314300 |
| 2024-08-05 | 10.73 | $10.63 | 427055 |
| 2024-08-02 | 10.74 | $10.95 | 404100 |
| 2024-08-01 | 10.72 | $10.85 | 285223 |
| 2024-07-31 | 10.71 | $10.83 | 299123 |
| 2024-07-30 | 10.70 | $10.80 | 167735 |
| 2024-07-29 | 10.69 | $10.70 | 207011 |
| 2024-07-26 | 10.69 | $10.71 | 265000 |
| 2024-07-25 | 10.69 | $10.62 | 123705 |
| 2024-07-24 | 10.70 | $10.61 | 241700 |
| 2024-07-23 | 10.70 | $10.62 | 281318 |
| 2024-07-22 | 10.71 | $10.57 | 322525 |
| 2024-07-19 | 10.72 | $10.51 | 1.3M |
| 2024-07-18 | 10.74 | $10.63 | 448900 |
| 2024-07-17 | 10.75 | $10.69 | 316600 |
| 2024-07-16 | 10.75 | $10.75 | 332400 |
| 2024-07-15 | 10.74 | $10.78 | 335521 |
| 2024-07-12 | 10.73 | $10.98 | 257189 |
| 2024-07-11 | 10.70 | $10.95 | 315514 |
| 2024-07-10 | 10.68 | $10.84 | 262144 |
| 2024-07-09 | 10.66 | $10.75 | 216595 |
| 2024-07-08 | 10.65 | $10.73 | 238300 |
| 2024-07-05 | 10.64 | $10.77 | 140847 |
| 2024-07-03 | 10.63 | $10.67 | 139000 |
| 2024-07-02 | 10.63 | $10.62 | 120400 |
| 2024-07-01 | 10.63 | $10.67 | 213000 |
| 2024-06-28 | 10.63 | $10.71 | 583104 |
| 2024-06-27 | 10.62 | $10.61 | 200917 |
| 2024-06-26 | 10.62 | $10.52 | 197600 |
| 2024-06-25 | 10.63 | $10.53 | 167200 |
| 2024-06-24 | 10.64 | $10.53 | 207000 |
| 2024-06-21 | 10.64 | $10.61 | 154500 |
| 2024-06-20 | 10.64 | $10.61 | 206200 |
| 2024-06-18 | 10.64 | $10.62 | 123712 |
| 2024-06-17 | 10.64 | $10.62 | 120002 |
| 2024-06-14 | 10.63 | $10.64 | 177000 |
| 2024-06-13 | 10.63 | $10.82 | 121200 |
| 2024-06-12 | 10.60 | $10.74 | 299411 |
| 2024-06-11 | 10.58 | $10.64 | 79842 |
| 2024-06-10 | 10.57 | $10.69 | 91300 |
| 2024-06-07 | 10.56 | $10.69 | 182001 |
| 2024-06-06 | 10.54 | $10.71 | 125200 |
| 2024-06-05 | 10.52 | $10.64 | 121600 |
| 2024-06-04 | 10.50 | $10.64 | 141420 |
| 2024-06-03 | 10.49 | $10.68 | 185709 |
| 2024-05-31 | 10.47 | $10.59 | 273600 |
| 2024-05-30 | 10.45 | $10.46 | 166500 |
| 2024-05-29 | 10.45 | $10.36 | 143900 |
| 2024-05-28 | 10.46 | $10.40 | 165900 |
| 2024-05-24 | 10.46 | $10.45 | 109425 |
| 2024-05-23 | 10.45 | $10.44 | 176000 |
| 2024-05-22 | 10.44 | $10.56 | 175800 |
| 2024-05-21 | 10.42 | $10.53 | 129437 |
| 2024-05-20 | 10.41 | $10.49 | 173900 |
| 2024-05-17 | 10.39 | $10.43 | 135247 |
| 2024-05-16 | 10.38 | $10.48 | 211511 |
| 2024-05-15 | 10.36 | $10.48 | 281300 |
| 2024-05-14 | 10.34 | $10.37 | 250114 |
| 2024-05-13 | 10.32 | $10.43 | 160947 |
| 2024-05-10 | 10.30 | $10.43 | 189300 |
| 2024-05-09 | 10.28 | $10.50 | 244016 |
| 2024-05-08 | 10.26 | $10.49 | 292700 |
| 2024-05-07 | 10.23 | $10.50 | 287300 |
| 2024-05-06 | 10.20 | $10.46 | 229722 |
| 2024-05-03 | 10.18 | $10.38 | 258430 |
| 2024-05-02 | 10.16 | $10.24 | 300231 |
| 2024-05-01 | 10.16 | $10.21 | 329827 |
| 2024-04-30 | 10.16 | $10.12 | 198224 |
| 2024-04-29 | 10.18 | $10.19 | 218554 |
| 2024-04-26 | 10.19 | $10.09 | 417440 |
| 2024-04-25 | 10.21 | $10.10 | 281400 |
| 2024-04-24 | 10.24 | $10.14 | 238400 |
| 2024-04-23 | 10.26 | $10.16 | 187700 |
| 2024-04-22 | 10.29 | $10.10 | 228238 |
| 2024-04-19 | 10.32 | $10.10 | 214521 |
| 2024-04-18 | 10.35 | $10.08 | 213400 |
| 2024-04-17 | 10.39 | $10.09 | 277100 |
| 2024-04-16 | 10.44 | $10.01 | 501600 |
| 2024-04-15 | 10.49 | $10.03 | 362376 |
| 2024-04-12 | 10.55 | $10.23 | 266900 |
| 2024-04-11 | 10.59 | $10.35 | 311215 |
| 2024-04-10 | 10.62 | $10.44 | 277417 |
| 2024-04-09 | 10.65 | $10.60 | 79500 |
| 2024-04-08 | 10.66 | $10.57 | 265504 |
| 2024-04-05 | 10.68 | $10.56 | 167100 |
| 2024-04-04 | 10.70 | $10.61 | 346300 |
| 2024-04-03 | 10.71 | $10.52 | 292729 |
| 2024-04-02 | 10.73 | $10.59 | 187100 |
| 2024-04-01 | 10.75 | $10.59 | 378000 |
| 2024-03-28 | 10.77 | $10.69 | 702522 |
| 2024-03-27 | 10.78 | $10.75 | 226846 |
| 2024-03-26 | 10.78 | $10.72 | 189302 |
| 2024-03-25 | 10.79 | $10.68 | 201940 |
| 2024-03-22 | 10.80 | $10.69 | 180505 |
| 2024-03-21 | 10.80 | $10.67 | 261219 |
| 2024-03-20 | 10.81 | $10.71 | 291300 |
| 2024-03-19 | 10.82 | $10.80 | 153600 |
| 2024-03-18 | 10.81 | $10.81 | 121948 |
| 2024-03-15 | 10.81 | $10.85 | 191432 |
| 2024-03-14 | 10.80 | $10.88 | 175747 |
| 2024-03-13 | 10.79 | $11.02 | 298300 |
| 2024-03-12 | 10.76 | $11.00 | 277200 |
| 2024-03-11 | 10.73 | $10.92 | 209910 |
| 2024-03-08 | 10.71 | $10.91 | 284403 |
| 2024-03-07 | 10.69 | $10.82 | 262600 |
| 2024-03-06 | 10.68 | $10.69 | 165746 |
| 2024-03-05 | 10.69 | $10.67 | 195400 |
| 2024-03-04 | 10.70 | $10.68 | 218300 |
| 2024-03-01 | 10.70 | $10.67 | 373032 |
| 2024-02-29 | 10.71 | $10.71 | 228800 |
| 2024-02-28 | 10.72 | $10.67 | 253000 |
| 2024-02-27 | 10.73 | $10.60 | 185400 |
| 2024-02-26 | 10.75 | $10.63 | 234105 |
| 2024-02-23 | 10.77 | $10.65 | 238738 |
| 2024-02-22 | 10.79 | $10.66 | 434200 |
| 2024-02-21 | 10.81 | $10.71 | 154802 |
| 2024-02-20 | 10.82 | $10.71 | 167931 |
| 2024-02-16 | 10.83 | $10.67 | 184100 |
| 2024-02-15 | 10.85 | $10.72 | 118306 |
| 2024-02-14 | 10.86 | $10.67 | 160201 |
| 2024-02-13 | 10.87 | $10.74 | 290104 |
| 2024-02-12 | 10.88 | $10.88 | 179138 |
| 2024-02-09 | 10.87 | $10.85 | 301205 |
| 2024-02-08 | 10.87 | $10.86 | 181100 |
| 2024-02-07 | 10.86 | $10.95 | 234700 |
| 2024-02-06 | 10.85 | $10.97 | 290200 |
| 2024-02-05 | 10.83 | $10.91 | 254732 |
| 2024-02-02 | 10.81 | $10.95 | 262709 |
| 2024-02-01 | 10.79 | $11.12 | 319000 |
| 2024-01-31 | 10.75 | $10.94 | 398000 |
| 2024-01-30 | 10.72 | $10.91 | 343000 |
| 2024-01-29 | 10.70 | $10.87 | 261105 |
| 2024-01-26 | 10.67 | $10.81 | 220104 |
| 2024-01-25 | 10.65 | $10.81 | 304635 |
| 2024-01-24 | 10.63 | $10.70 | 210300 |
| 2024-01-23 | 10.61 | $10.64 | 236329 |
| 2024-01-22 | 10.60 | $10.64 | 344910 |
| 2024-01-19 | 10.59 | $10.63 | 1.5M |
| 2024-01-18 | 10.58 | $10.70 | 455500 |
| 2024-01-17 | 10.56 | $10.63 | 364302 |
| 2024-01-16 | 10.54 | $10.62 | 428608 |
| 2024-01-12 | 10.52 | $10.69 | 241400 |
| 2024-01-11 | 10.50 | $10.65 | 214016 |
| 2024-01-10 | 10.48 | $10.76 | 311548 |
| 2024-01-09 | 10.44 | $10.72 | 299743 |
| 2024-01-08 | 10.41 | $10.69 | 339008 |
| 2024-01-05 | 10.38 | $10.51 | 199900 |
| 2024-01-04 | 10.36 | $10.49 | 356600 |
| 2024-01-03 | 10.34 | $10.45 | 213301 |
| 2024-01-02 | 10.33 | $10.36 | 220714 |
| 2023-12-29 | 10.32 | $10.32 | 357648 |
| 2023-12-28 | 10.32 | $10.37 | 392200 |
| 2023-12-27 | 10.31 | $10.39 | 308100 |
| 2023-12-26 | 10.30 | $10.35 | 351300 |
| 2023-12-22 | 10.28 | $10.26 | 332544 |
| 2023-12-21 | 10.28 | $10.29 | 529300 |
| 2023-12-20 | 10.27 | $10.27 | 465356 |
| 2023-12-19 | 10.26 | $10.37 | 387400 |
| 2023-12-18 | 10.24 | $10.41 | 410012 |
| 2023-12-15 | 10.21 | $10.44 | 219521 |
| 2023-12-14 | 10.17 | $10.40 | 469600 |
| 2023-12-13 | 10.14 | $10.34 | 346300 |
| 2023-12-12 | 10.11 | $10.18 | 251819 |
| 2023-12-11 | 10.09 | $10.17 | 359000 |
| 2023-12-08 | 10.07 | $10.23 | 195530 |
| 2023-12-07 | 10.03 | $10.25 | 498600 |
| 2023-12-06 | 10.00 | $10.25 | 326200 |
| 2023-12-05 | 9.96 | $10.25 | 366845 |
| 2023-12-04 | 9.92 | $10.16 | 330804 |
| 2023-12-01 | 9.88 | $10.17 | 397200 |
| 2023-11-30 | 9.84 | $10.02 | 394647 |
| 2023-11-29 | 9.81 | $10.09 | 310900 |
| 2023-11-28 | 9.77 | $10.00 | 244400 |
| 2023-11-27 | 9.74 | $9.96 | 254400 |
| 2023-11-24 | 9.71 | $9.90 | 133100 |
| 2023-11-22 | 9.67 | $9.93 | 359229 |
| 2023-11-21 | 9.63 | $9.88 | 401200 |
| 2023-11-20 | 9.60 | $9.85 | 415100 |
| 2023-11-17 | 9.56 | $9.73 | 538718 |
| 2023-11-16 | 9.53 | $9.76 | 407200 |
| 2023-11-15 | 9.50 | $9.64 | 347600 |
| 2023-11-14 | 9.47 | $9.63 | 536500 |
| 2023-11-13 | 9.45 | $9.52 | 278412 |
| 2023-11-10 | 9.43 | $9.51 | 1.3M |
| 2023-11-09 | 9.42 | $9.55 | 356139 |
| 2023-11-08 | 9.41 | $9.66 | 369800 |
| 2023-11-07 | 9.38 | $9.63 | 408500 |
| 2023-11-06 | 9.36 | $9.58 | 481846 |
| 2023-11-03 | 9.35 | $9.70 | 516800 |
| 2023-11-02 | 9.32 | $9.56 | 478358 |
| 2023-11-01 | 9.30 | $9.37 | 432209 |
| 2023-10-31 | 9.31 | $9.22 | 359300 |
| 2023-10-30 | 9.33 | $9.18 | 291300 |
| 2023-10-27 | 9.35 | $9.16 | 308346 |
| 2023-10-26 | 9.38 | $9.16 | 271345 |
| 2023-10-25 | 9.41 | $9.12 | 445100 |
| 2023-10-24 | 9.45 | $9.20 | 416029 |
| 2023-10-23 | 9.49 | $9.12 | 811427 |
| 2023-10-20 | 9.53 | $9.16 | 754841 |
| 2023-10-19 | 9.57 | $9.28 | 319800 |
| 2023-10-18 | 9.61 | $9.43 | 198044 |
| 2023-10-17 | 9.63 | $9.47 | 346044 |
| 2023-10-16 | 9.65 | $9.54 | 359800 |
| 2023-10-13 | 9.66 | $9.66 | 241100 |
| 2023-10-12 | 9.67 | $9.74 | 269500 |
| 2023-10-11 | 9.67 | $9.78 | 299605 |
| 2023-10-10 | 9.66 | $9.67 | 283400 |
| 2023-10-09 | 9.67 | $9.64 | 183531 |
| 2023-10-06 | 9.69 | $9.52 | 459000 |
| 2023-10-05 | 9.71 | $9.58 | 355400 |
| 2023-10-04 | 9.74 | $9.61 | 323800 |
| 2023-10-03 | 9.76 | $9.52 | 315404 |
| 2023-10-02 | 9.80 | $9.67 | 271924 |
| 2023-09-29 | 9.82 | $9.68 | 341637 |
| 2023-09-28 | 9.84 | $9.63 | 357427 |
| 2023-09-27 | 9.88 | $9.63 | 349602 |
| 2023-09-26 | 9.91 | $9.69 | 297302 |
| 2023-09-25 | 9.94 | $9.72 | 226300 |
| 2023-09-22 | 9.97 | $9.84 | 240049 |
| 2023-09-21 | 9.98 | $9.72 | 368509 |
| 2023-09-20 | 10.01 | $9.86 | 158722 |
| 2023-09-19 | 10.03 | $9.89 | 207100 |
| 2023-09-18 | 10.04 | $9.92 | 166105 |
| 2023-09-15 | 10.05 | $9.92 | 289731 |
| 2023-09-14 | 10.05 | $10.01 | 191700 |
| 2023-09-13 | 10.05 | $10.06 | 201600 |
| 2023-09-12 | 10.05 | $10.07 | 233427 |
| 2023-09-11 | 10.04 | $10.08 | 110700 |
| 2023-09-08 | 10.03 | $10.10 | 113442 |
| 2023-09-07 | 10.02 | $10.07 | 121501 |
| 2023-09-06 | 10.02 | $10.11 | 172500 |
| 2023-09-05 | 10.01 | $10.15 | 153428 |
| 2023-09-01 | 9.99 | $10.18 | 310507 |
| 2023-08-31 | 9.98 | $10.16 | 245338 |
| 2023-08-30 | 9.96 | $10.13 | 281200 |
| 2023-08-29 | 9.95 | $10.02 | 253700 |
| 2023-08-28 | 9.95 | $9.92 | 325800 |
| 2023-08-25 | 9.96 | $9.88 | 382500 |
| 2023-08-24 | 9.97 | $9.93 | 255800 |
| 2023-08-23 | 9.98 | $9.93 | 219600 |
| 2023-08-22 | 9.99 | $9.82 | 234900 |
| 2023-08-21 | 10.02 | $9.82 | 244400 |
| 2023-08-18 | 10.04 | $9.84 | 195807 |
| 2023-08-17 | 10.07 | $9.82 | 236446 |
| 2023-08-16 | 10.10 | $9.92 | 252122 |
| 2023-08-15 | 10.12 | $9.98 | 194243 |
| 2023-08-14 | 10.13 | $10.05 | 227714 |
| 2023-08-11 | 10.14 | $10.12 | 222024 |
| 2023-08-10 | 10.15 | $10.14 | 135348 |
| 2023-08-09 | 10.15 | $10.16 | 118203 |
| 2023-08-08 | 10.15 | $10.12 | 215505 |
| 2023-08-07 | 10.16 | $10.16 | 213949 |
| 2023-08-04 | 10.16 | $10.12 | 153913 |
| 2023-08-03 | 10.16 | $10.01 | 297448 |
| 2023-08-02 | 10.18 | $10.13 | 268240 |
| 2023-08-01 | 10.18 | $10.15 | 248947 |
| 2023-07-31 | 10.18 | $10.26 | 426645 |
| 2023-07-28 | 10.17 | $10.29 | 268600 |
| 2023-07-27 | 10.16 | $10.11 | 224748 |
| 2023-07-26 | 10.16 | $10.15 | 263900 |
| 2023-07-25 | 10.17 | $10.11 | 164500 |
| 2023-07-24 | 10.17 | $10.14 | 185600 |
| 2023-07-21 | 10.17 | $10.15 | 623500 |
| 2023-07-20 | 10.18 | $10.16 | 289443 |
| 2023-07-19 | 10.18 | $10.24 | 218412 |
| 2023-07-18 | 10.17 | $10.19 | 208326 |
| 2023-07-17 | 10.17 | $10.19 | 228800 |
| 2023-07-14 | 10.17 | $10.18 | 218607 |
| 2023-07-13 | 10.17 | $10.28 | 211628 |
| 2023-07-12 | 10.16 | $10.22 | 261417 |
| 2023-07-11 | 10.16 | $10.14 | 172700 |
| 2023-07-10 | 10.16 | $10.11 | 203500 |
| 2023-07-07 | 10.17 | $10.10 | 181547 |
| 2023-07-06 | 10.17 | $10.08 | 201015 |
| 2023-07-05 | 10.19 | $10.15 | 215938 |
| 2023-07-03 | 10.19 | $10.17 | 173312 |
| 2023-06-30 | 10.19 | $10.15 | 337637 |
| 2023-06-29 | 10.20 | $10.12 | 261000 |
| 2023-06-28 | 10.21 | $10.25 | 171910 |
| 2023-06-27 | 10.21 | $10.18 | 192800 |
| 2023-06-26 | 10.21 | $10.17 | 193000 |
| 2023-06-23 | 10.21 | $10.16 | 171100 |
| 2023-06-22 | 10.22 | $10.16 | 251100 |
| 2023-06-21 | 10.22 | $10.19 | 240147 |
| 2023-06-20 | 10.22 | $10.25 | 177923 |
| 2023-06-16 | 10.22 | $10.20 | 287823 |
| 2023-06-15 | 10.22 | $10.35 | 207900 |
| 2023-06-14 | 10.21 | $10.24 | 265600 |
| 2023-06-13 | 10.20 | $10.24 | 229400 |
| 2023-06-12 | 10.20 | $10.17 | 205542 |
| 2023-06-09 | 10.21 | $10.13 | 244519 |
| 2023-06-08 | 10.22 | $10.18 | 184860 |
| 2023-06-07 | 10.23 | $10.19 | 231742 |
| 2023-06-06 | 10.23 | $10.26 | 176422 |
| 2023-06-05 | 10.24 | $10.15 | 317543 |
| 2023-06-02 | 10.25 | $10.28 | 183700 |
| 2023-06-01 | 10.25 | $10.34 | 184700 |
| 2023-05-31 | 10.24 | $10.33 | 427625 |
| 2023-05-30 | 10.23 | $10.23 | 134514 |
| 2023-05-26 | 10.24 | $10.10 | 184205 |
| 2023-05-25 | 10.26 | $9.97 | 334500 |
| 2023-05-24 | 10.29 | $10.10 | 303810 |
| 2023-05-23 | 10.31 | $10.22 | 140000 |
| 2023-05-22 | 10.32 | $10.30 | 152700 |
| 2023-05-19 | 10.32 | $10.24 | 149244 |
| 2023-05-18 | 10.33 | $10.27 | 172831 |
| 2023-05-17 | 10.34 | $10.35 | 219500 |
| 2023-05-16 | 10.34 | $10.26 | 122300 |
| 2023-05-15 | 10.35 | $10.39 | 276700 |
| 2023-05-12 | 10.34 | $10.32 | 202343 |
| 2023-05-11 | 10.35 | $10.46 | 240236 |
| 2023-05-10 | 10.34 | $10.39 | 296700 |
| 2023-05-09 | 10.33 | $10.31 | 169363 |
| 2023-05-08 | 10.34 | $10.30 | 224300 |
| 2023-05-05 | 10.34 | $10.33 | 223400 |
| 2023-05-04 | 10.35 | $10.27 | 243100 |
| 2023-05-03 | 10.36 | $10.35 | 287787 |
| 2023-05-02 | 10.36 | $10.30 | 259600 |
| 2023-05-01 | 10.37 | $10.26 | 245900 |
| 2023-04-28 | 10.38 | $10.42 | 207600 |
| 2023-04-27 | 10.38 | $10.34 | 152869 |
| 2023-04-26 | 10.38 | $10.38 | 421300 |
| 2023-04-25 | 10.37 | $10.32 | 199400 |
| 2023-04-24 | 10.38 | $10.41 | 188900 |
| 2023-04-21 | 10.37 | $10.31 | 125818 |
| 2023-04-20 | 10.37 | $10.34 | 141519 |
| 2023-04-19 | 10.37 | $10.33 | 158246 |
| 2023-04-18 | 10.36 | $10.39 | 198300 |
| 2023-04-17 | 10.35 | $10.43 | 304343 |
| 2023-04-14 | 10.34 | $10.41 | 259134 |
| 2023-04-13 | 10.32 | $10.49 | 268800 |
| 2023-04-12 | 10.30 | $10.44 | 254500 |
| 2023-04-11 | 10.27 | $10.42 | 181501 |
| 2023-04-10 | 10.25 | $10.38 | 217700 |
| 2023-04-06 | 10.24 | $10.35 | 393420 |
| 2023-04-05 | 10.22 | $10.40 | 210857 |
| 2023-04-04 | 10.20 | $10.44 | 260900 |
| 2023-04-03 | 10.18 | $10.37 | 300000 |
| 2023-03-31 | 10.17 | $10.29 | 406248 |
| 2023-03-30 | 10.16 | $10.16 | 666300 |
| 2023-03-29 | 10.17 | $10.23 | 311500 |
| 2023-03-28 | 10.17 | $10.08 | 213500 |
| 2023-03-27 | 10.20 | $10.10 | 346020 |
| 2023-03-24 | 10.22 | $10.16 | 194000 |
| 2023-03-23 | 10.24 | $10.16 | 277600 |
| 2023-03-22 | 10.26 | $10.12 | 425517 |
| 2023-03-21 | 10.29 | $10.07 | 443808 |
| 2023-03-20 | 10.32 | $10.06 | 185321 |
| 2023-03-17 | 10.36 | $10.08 | 207400 |
| 2023-03-16 | 10.40 | $10.17 | 409100 |
| 2023-03-15 | 10.44 | $10.14 | 465200 |
| 2023-03-14 | 10.48 | $10.19 | 280431 |
| 2023-03-13 | 10.52 | $10.17 | 420600 |
| 2023-03-10 | 10.57 | $10.26 | 347245 |
| 2023-03-09 | 10.62 | $10.28 | 325100 |
| 2023-03-08 | 10.66 | $10.50 | 144911 |
| 2023-03-07 | 10.69 | $10.53 | 296313 |
| 2023-03-06 | 10.72 | $10.61 | 237306 |
| 2023-03-03 | 10.75 | $10.62 | 189600 |
| 2023-03-02 | 10.78 | $10.53 | 276012 |
| 2023-03-01 | 10.82 | $10.65 | 169019 |
| 2023-02-28 | 10.86 | $10.72 | 155112 |
| 2023-02-27 | 10.89 | $10.69 | 144100 |
| 2023-02-24 | 10.92 | $10.54 | 342326 |
| 2023-02-23 | 10.97 | $10.73 | 170700 |
| 2023-02-22 | 11.01 | $10.64 | 322100 |
| 2023-02-21 | 11.06 | $10.61 | 143319 |
| 2023-02-17 | 11.11 | $10.84 | 148615 |
| 2023-02-16 | 11.14 | $10.79 | 231545 |
| 2023-02-15 | 11.17 | $10.85 | 134224 |
| 2023-02-14 | 11.20 | $10.98 | 215500 |
| 2023-02-13 | 11.22 | $11.16 | 208572 |
| 2023-02-10 | 11.22 | $11.18 | 160400 |
| 2023-02-09 | 11.21 | $11.18 | 201524 |
| 2023-02-08 | 11.20 | $11.27 | 152800 |
| 2023-02-07 | 11.18 | $11.27 | 261432 |
| 2023-02-06 | 11.15 | $11.18 | 282200 |
| 2023-02-03 | 11.13 | $11.35 | 208137 |
| 2023-02-02 | 11.09 | $11.46 | 288941 |
| 2023-02-01 | 11.03 | $11.38 | 490101 |
| 2023-01-31 | 10.98 | $11.32 | 407244 |
| 2023-01-30 | 10.92 | $11.22 | 257000 |
| 2023-01-27 | 10.87 | $11.19 | 294800 |
| 2023-01-26 | 10.82 | $11.15 | 374419 |
| 2023-01-25 | 10.76 | $11.13 | 440631 |
| 2023-01-24 | 10.70 | $11.08 | 369939 |
| 2023-01-23 | 10.65 | $11.11 | 517300 |
| 2023-01-20 | 10.58 | $10.86 | 945000 |
| 2023-01-19 | 10.54 | $10.92 | 326828 |
| 2023-01-18 | 10.49 | $10.94 | 479422 |
| 2023-01-17 | 10.43 | $10.80 | 419500 |
| 2023-01-13 | 10.39 | $10.62 | 499035 |
| 2023-01-12 | 10.36 | $10.69 | 564400 |
| 2023-01-11 | 10.32 | $10.57 | 460500 |
| 2023-01-10 | 10.30 | $10.52 | 522038 |
| 2023-01-09 | 10.27 | $10.52 | 333700 |
| 2023-01-06 | 10.25 | $10.50 | 218500 |
| 2023-01-05 | 10.23 | $10.26 | 211800 |
| 2023-01-04 | 10.24 | $10.28 | 339200 |
| 2023-01-03 | 10.24 | $10.25 | 302200 |
| 2022-12-30 | 10.25 | $10.10 | 680418 |
| 2022-12-29 | 10.28 | $10.14 | 503900 |
| 2022-12-28 | 10.31 | $10.05 | 567200 |
| 2022-12-27 | 10.34 | $10.04 | 597539 |
| 2022-12-23 | 10.38 | $10.29 | 453540 |
| 2022-12-22 | 10.40 | $10.28 | 501300 |
| 2022-12-21 | 10.42 | $10.25 | 435900 |
| 2022-12-20 | 10.44 | $10.13 | 487305 |
| 2022-12-19 | 10.48 | $10.25 | 402008 |
| 2022-12-16 | 10.51 | $10.39 | 382714 |
| 2022-12-15 | 10.52 | $10.37 | 448800 |
| 2022-12-14 | 10.54 | $10.41 | 553501 |
| 2022-12-13 | 10.55 | $10.49 | 440238 |
| 2022-12-12 | 10.56 | $10.41 | 266200 |
| 2022-12-09 | 10.58 | $10.40 | 268108 |
| 2022-12-08 | 10.59 | $10.51 | 426800 |
| 2022-12-07 | 10.60 | $10.60 | 370936 |
| 2022-12-06 | 10.59 | $10.58 | 214900 |
| 2022-12-05 | 10.58 | $10.71 | 288931 |
| 2022-12-02 | 10.56 | $10.83 | 233536 |
| 2022-12-01 | 10.53 | $10.67 | 237046 |
| 2022-11-30 | 10.50 | $10.68 | 314725 |
| 2022-11-29 | 10.48 | $10.47 | 199536 |
| 2022-11-28 | 10.47 | $10.50 | 275400 |
| 2022-11-25 | 10.45 | $10.44 | 83800 |
| 2022-11-23 | 10.43 | $10.50 | 305000 |
| 2022-11-22 | 10.41 | $10.64 | 218000 |
| 2022-11-21 | 10.37 | $10.57 | 262800 |
| 2022-11-18 | 10.33 | $10.54 | 156944 |
| 2022-11-17 | 10.28 | $10.50 | 183845 |
| 2022-11-16 | 10.23 | $10.67 | 213406 |
| 2022-11-15 | 10.17 | $10.55 | 243700 |
| 2022-11-14 | 10.11 | $10.38 | 255041 |
| 2022-11-11 | 10.06 | $10.54 | 677500 |
| 2022-11-10 | 9.99 | $10.52 | 556848 |
| 2022-11-09 | 9.92 | $10.20 | 305241 |
| 2022-11-08 | 9.88 | $10.24 | 214800 |
| 2022-11-07 | 9.83 | $10.17 | 270900 |
| 2022-11-04 | 9.78 | $10.14 | 221600 |
| 2022-11-03 | 9.74 | $10.22 | 616800 |
| 2022-11-02 | 9.69 | $10.05 | 419815 |
| 2022-11-01 | 9.66 | $9.97 | 251000 |
| 2022-10-31 | 9.63 | $9.85 | 276122 |
| 2022-10-28 | 9.61 | $9.76 | 259930 |
| 2022-10-27 | 9.61 | $9.69 | 271300 |
| 2022-10-26 | 9.60 | $9.66 | 167601 |
| 2022-10-25 | 9.61 | $9.56 | 276026 |
| 2022-10-24 | 9.62 | $9.43 | 261539 |
| 2022-10-21 | 9.65 | $9.38 | 252149 |
| 2022-10-20 | 9.68 | $9.37 | 275949 |
| 2022-10-19 | 9.72 | $9.60 | 430200 |
| 2022-10-18 | 9.74 | $9.72 | 457432 |
| 2022-10-17 | 9.76 | $9.50 | 177023 |
| 2022-10-14 | 9.80 | $9.37 | 212800 |
| 2022-10-13 | 9.85 | $9.59 | 401700 |
| 2022-10-12 | 9.89 | $9.72 | 197511 |
| 2022-10-11 | 9.93 | $9.77 | 224800 |
| 2022-10-10 | 9.96 | $9.82 | 218821 |
| 2022-10-07 | 9.99 | $9.88 | 235031 |
| 2022-10-06 | 10.03 | $9.97 | 178415 |
| 2022-10-05 | 10.06 | $10.05 | 228748 |
| 2022-10-04 | 10.08 | $10.11 | 278500 |
| 2022-10-03 | 10.11 | $9.79 | 268800 |
| 2022-09-30 | 10.17 | $9.54 | 611338 |
| 2022-09-29 | 10.26 | $9.59 | 335700 |
| 2022-09-28 | 10.35 | $9.92 | 253100 |
| 2022-09-27 | 10.42 | $9.70 | 334317 |
| 2022-09-26 | 10.51 | $9.87 | 224200 |
| 2022-09-23 | 10.60 | $10.04 | 341500 |
| 2022-09-22 | 10.67 | $10.22 | 209523 |
| 2022-09-21 | 10.73 | $10.40 | 167600 |
| 2022-09-20 | 10.78 | $10.38 | 155033 |
| 2022-09-19 | 10.83 | $10.52 | 116343 |
| 2022-09-16 | 10.88 | $10.52 | 203605 |
| 2022-09-15 | 10.92 | $10.51 | 159818 |
| 2022-09-14 | 10.98 | $10.76 | 165031 |
| 2022-09-13 | 11.01 | $10.90 | 168114 |
| 2022-09-12 | 11.04 | $11.00 | 124500 |
| 2022-09-09 | 11.05 | $10.91 | 183617 |
| 2022-09-08 | 11.08 | $10.93 | 130700 |
| 2022-09-07 | 11.12 | $10.97 | 122500 |
| 2022-09-06 | 11.15 | $10.82 | 95636 |
| 2022-09-02 | 11.20 | $10.91 | 126112 |
| 2022-09-01 | 11.24 | $10.91 | 173800 |
| 2022-08-31 | 11.28 | $10.95 | 257004 |
| 2022-08-30 | 11.33 | $11.09 | 94300 |
| 2022-08-29 | 11.36 | $11.17 | 141100 |
| 2022-08-26 | 11.38 | $11.18 | 133100 |
| 2022-08-25 | 11.41 | $11.24 | 207734 |
| 2022-08-24 | 11.43 | $11.20 | 122219 |
| 2022-08-23 | 11.46 | $11.23 | 211500 |
| 2022-08-22 | 11.48 | $11.18 | 206142 |
| 2022-08-19 | 11.51 | $11.24 | 212192 |
| 2022-08-18 | 11.54 | $11.38 | 214803 |
| 2022-08-17 | 11.55 | $11.38 | 192800 |
| 2022-08-16 | 11.55 | $11.75 | 157526 |
| 2022-08-15 | 11.52 | $11.69 | 264900 |
| 2022-08-12 | 11.49 | $11.67 | 104400 |
| 2022-08-11 | 11.46 | $11.66 | 192346 |
| 2022-08-10 | 11.42 | $11.69 | 242438 |
| 2022-08-09 | 11.38 | $11.57 | 250400 |
| 2022-08-08 | 11.35 | $11.50 | 198630 |
| 2022-08-05 | 11.32 | $11.35 | 202600 |
| 2022-08-04 | 11.30 | $11.50 | 310200 |
| 2022-08-03 | 11.27 | $11.45 | 371700 |
| 2022-08-02 | 11.24 | $11.41 | 317400 |
| 2022-08-01 | 11.21 | $11.44 | 340942 |
| 2022-07-29 | 11.17 | $11.67 | 298300 |
| 2022-07-28 | 11.11 | $11.58 | 200022 |
| 2022-07-27 | 11.05 | $11.41 | 246736 |
| 2022-07-26 | 11.01 | $11.26 | 177200 |
| 2022-07-25 | 10.98 | $11.28 | 230100 |
| 2022-07-22 | 10.94 | $11.11 | 339200 |
| 2022-07-21 | 10.92 | $11.12 | 454000 |
| 2022-07-20 | 10.89 | $11.12 | 279126 |
| 2022-07-19 | 10.86 | $10.85 | 215300 |
| 2022-07-18 | 10.86 | $10.68 | 163222 |
| 2022-07-15 | 10.87 | $10.82 | 814200 |
| 2022-07-14 | 10.86 | $10.92 | 296700 |
| 2022-07-13 | 10.84 | $11.01 | 281600 |
| 2022-07-12 | 10.82 | $11.01 | 305528 |
| 2022-07-11 | 10.79 | $10.96 | 396100 |
| 2022-07-08 | 10.77 | $10.82 | 162300 |
| 2022-07-07 | 10.76 | $10.96 | 158700 |
| 2022-07-06 | 10.75 | $10.87 | 164028 |
| 2022-07-05 | 10.74 | $10.90 | 233600 |
| 2022-07-01 | 10.73 | $10.94 | 220348 |
| 2022-06-30 | 10.73 | $10.89 | 406100 |
| 2022-06-29 | 10.73 | $10.71 | 122100 |
| 2022-06-28 | 10.75 | $10.74 | 185500 |
| 2022-06-27 | 10.78 | $10.70 | 216619 |
| 2022-06-24 | 10.81 | $10.79 | 227800 |
| 2022-06-23 | 10.83 | $10.67 | 689009 |
| 2022-06-22 | 10.87 | $10.58 | 176600 |
| 2022-06-21 | 10.92 | $10.52 | 219700 |
| 2022-06-17 | 10.97 | $10.53 | 371500 |
| 2022-06-16 | 11.03 | $10.30 | 500200 |
| 2022-06-15 | 11.12 | $10.44 | 311835 |
| 2022-06-14 | 11.19 | $10.32 | 897500 |
| 2022-06-13 | 11.28 | $10.69 | 541112 |
| 2022-06-10 | 11.33 | $11.10 | 157300 |
| 2022-06-09 | 11.35 | $11.20 | 194900 |
| 2022-06-08 | 11.35 | $11.33 | 231300 |
| 2022-06-07 | 11.35 | $11.51 | 222036 |
| 2022-06-06 | 11.32 | $11.43 | 206641 |
| 2022-06-03 | 11.31 | $11.45 | 213700 |
| 2022-06-02 | 11.29 | $11.58 | 278939 |
| 2022-06-01 | 11.25 | $11.46 | 184700 |
| 2022-05-31 | 11.23 | $11.54 | 233300 |
| 2022-05-27 | 11.20 | $11.67 | 331947 |
| 2022-05-26 | 11.16 | $11.39 | 363000 |
| 2022-05-25 | 11.15 | $11.22 | 273245 |
| 2022-05-24 | 11.15 | $11.05 | 275000 |
| 2022-05-23 | 11.17 | $10.97 | 308600 |
| 2022-05-20 | 11.21 | $11.13 | 199200 |
| 2022-05-19 | 11.23 | $11.05 | 203227 |
| 2022-05-18 | 11.27 | $11.04 | 289000 |
| 2022-05-17 | 11.31 | $11.08 | 302100 |
| 2022-05-16 | 11.35 | $11.05 | 208700 |
| 2022-05-13 | 11.40 | $11.07 | 184400 |
| 2022-05-12 | 11.45 | $11.17 | 317500 |
| 2022-05-11 | 11.49 | $11.18 | 322630 |
| 2022-05-10 | 11.54 | $11.24 | 352723 |
| 2022-05-09 | 11.59 | $11.21 | 566235 |
| 2022-05-06 | 11.65 | $11.28 | 244500 |
| 2022-05-05 | 11.70 | $11.40 | 563838 |
| 2022-05-04 | 11.75 | $11.61 | 232211 |
| 2022-05-03 | 11.79 | $11.43 | 295800 |
| 2022-05-02 | 11.85 | $11.44 | 345827 |
| 2022-04-29 | 11.92 | $11.50 | 408300 |
| 2022-04-28 | 11.98 | $11.65 | 424828 |
| 2022-04-27 | 12.03 | $11.62 | 605200 |
| 2022-04-26 | 12.09 | $11.71 | 428041 |
| 2022-04-25 | 12.15 | $11.88 | 182700 |
| 2022-04-22 | 12.19 | $11.87 | 162915 |
| 2022-04-21 | 12.23 | $11.96 | 265300 |
| 2022-04-20 | 12.26 | $12.06 | 292900 |
| 2022-04-19 | 12.29 | $12.01 | 468026 |
| 2022-04-18 | 12.32 | $11.84 | 380000 |
| 2022-04-14 | 12.37 | $11.96 | 196300 |
| 2022-04-13 | 12.41 | $12.12 | 180829 |
| 2022-04-12 | 12.44 | $12.30 | 232600 |
| 2022-04-11 | 12.44 | $12.14 | 829800 |
| 2022-04-08 | 12.47 | $12.33 | 239400 |
| 2022-04-07 | 12.47 | $12.52 | 237510 |
| 2022-04-06 | 12.46 | $12.59 | 250000 |
| 2022-04-05 | 12.44 | $12.80 | 286400 |
| 2022-04-04 | 12.39 | $13.00 | 320200 |
| 2022-04-01 | 12.33 | $12.65 | 298724 |
| 2022-03-31 | 12.30 | $12.56 | 635500 |
| 2022-03-30 | 12.29 | $12.39 | 232700 |
| 2022-03-29 | 12.29 | $12.31 | 231747 |
| 2022-03-28 | 12.30 | $12.20 | 331004 |
| 2022-03-25 | 12.33 | $12.13 | 340000 |
| 2022-03-24 | 12.37 | $12.23 | 211400 |
| 2022-03-23 | 12.40 | $12.17 | 309900 |
| 2022-03-22 | 12.43 | $12.26 | 196402 |
| 2022-03-21 | 12.46 | $12.32 | 251725 |
| 2022-03-18 | 12.49 | $12.44 | 242918 |
| 2022-03-17 | 12.51 | $12.37 | 268829 |
| 2022-03-16 | 12.53 | $12.11 | 449518 |
| 2022-03-15 | 12.58 | $12.05 | 327236 |
| 2022-03-14 | 12.65 | $12.04 | 545522 |
| 2022-03-11 | 12.72 | $12.42 | 389400 |
| 2022-03-10 | 12.76 | $12.46 | 269500 |
| 2022-03-09 | 12.80 | $12.54 | 293700 |
| 2022-03-08 | 12.84 | $12.61 | 477622 |
| 2022-03-07 | 12.87 | $12.69 | 255104 |
| 2022-03-04 | 12.91 | $12.89 | 226100 |
| 2022-03-03 | 12.93 | $13.06 | 208421 |
| 2022-03-02 | 12.93 | $12.95 | 272000 |
| 2022-03-01 | 12.95 | $12.98 | 316500 |
| 2022-02-28 | 12.97 | $12.88 | 274835 |
| 2022-02-25 | 13.00 | $12.77 | 250415 |
| 2022-02-24 | 13.05 | $12.66 | 279146 |
| 2022-02-23 | 13.11 | $12.62 | 219900 |
| 2022-02-22 | 13.18 | $12.65 | 386531 |
| 2022-02-18 | 13.26 | $12.81 | 215600 |
| 2022-02-17 | 13.32 | $12.75 | 495300 |
| 2022-02-16 | 13.39 | $12.82 | 516100 |
| 2022-02-15 | 13.47 | $12.78 | 518405 |
| 2022-02-14 | 13.55 | $12.90 | 767207 |
| 2022-02-11 | 13.63 | $13.30 | 425827 |
| 2022-02-10 | 13.67 | $13.62 | 576300 |
| 2022-02-09 | 13.69 | $13.67 | 247700 |
| 2022-02-08 | 13.70 | $13.51 | 285100 |
| 2022-02-07 | 13.74 | $13.55 | 289700 |
| 2022-02-04 | 13.77 | $13.59 | 239335 |
| 2022-02-03 | 13.81 | $13.67 | 225749 |
| 2022-02-02 | 13.84 | $13.79 | 308630 |
| 2022-02-01 | 13.87 | $13.71 | 232135 |
| 2022-01-31 | 13.90 | $13.66 | 283800 |
| 2022-01-28 | 13.95 | $13.71 | 235230 |
| 2022-01-27 | 14.00 | $13.66 | 245300 |
| 2022-01-26 | 14.06 | $13.62 | 288200 |
| 2022-01-25 | 14.14 | $13.53 | 599501 |
| 2022-01-24 | 14.23 | $13.70 | 620402 |
| 2022-01-21 | 14.31 | $13.95 | 1.1M |
| 2022-01-20 | 14.37 | $13.87 | 368100 |
| 2022-01-19 | 14.44 | $13.91 | 454216 |
| 2022-01-18 | 14.52 | $13.92 | 646600 |
| 2022-01-14 | 14.60 | $14.16 | 477221 |
| 2022-01-13 | 14.66 | $14.36 | 201400 |
| 2022-01-12 | 14.71 | $14.48 | 201029 |
| 2022-01-11 | 14.74 | $14.45 | 242100 |
| 2022-01-10 | 14.78 | $14.39 | 223224 |
| 2022-01-07 | 14.84 | $14.37 | 183802 |
| 2022-01-06 | 14.89 | $14.35 | 356445 |
| 2022-01-05 | 14.95 | $14.33 | 550500 |
| 2022-01-04 | 15.02 | $14.82 | 240000 |
| 2022-01-03 | 15.04 | $14.87 | 251518 |
| 2021-12-31 | 15.06 | $15.05 | 182600 |
| 2021-12-30 | 15.06 | $14.95 | 248200 |
| 2021-12-29 | 15.07 | $15.10 | 117908 |
| 2021-12-28 | 15.06 | $15.13 | 189900 |
| 2021-12-27 | 15.05 | $15.12 | 264217 |
| 2021-12-23 | 15.04 | $15.16 | 329808 |
| 2021-12-22 | 15.02 | $15.15 | 193230 |
| 2021-12-21 | 15.00 | $15.00 | 168800 |
| 2021-12-20 | 15.00 | $14.90 | 253245 |
| 2021-12-17 | 15.01 | $15.15 | 141200 |
| 2021-12-16 | 14.99 | $15.00 | 127600 |
| 2021-12-15 | 14.99 | $15.01 | 140700 |
| 2021-12-14 | 14.99 | $15.01 | 164500 |
| 2021-12-13 | 14.99 | $15.03 | 159200 |
| 2021-12-10 | 14.99 | $15.05 | 186000 |
| 2021-12-09 | 14.98 | $15.10 | 113102 |
| 2021-12-08 | 14.98 | $15.10 | 144800 |
| 2021-12-07 | 14.97 | $14.99 | 145449 |
| 2021-12-06 | 14.97 | $14.96 | 109800 |
| 2021-12-03 | 14.98 | $14.94 | 173300 |
| 2021-12-02 | 15.00 | $14.90 | 103734 |
| 2021-12-01 | 15.01 | $14.89 | 131100 |
| 2021-11-30 | 15.03 | $14.90 | 172500 |
| 2021-11-29 | 15.05 | $14.86 | 144400 |
| 2021-11-26 | 15.08 | $14.95 | 89842 |
| 2021-11-24 | 15.10 | $14.92 | 165900 |
| 2021-11-23 | 15.12 | $14.98 | 341722 |
| 2021-11-22 | 15.14 | $14.96 | 216100 |
| 2021-11-19 | 15.16 | $15.08 | 126100 |
| 2021-11-18 | 15.17 | $15.00 | 177500 |
| 2021-11-17 | 15.19 | $15.06 | 119222 |
| 2021-11-16 | 15.20 | $15.16 | 118800 |
| 2021-11-15 | 15.21 | $15.17 | 162000 |
| 2021-11-12 | 15.21 | $15.15 | 105345 |
| 2021-11-11 | 15.22 | $15.23 | 153900 |
| 2021-11-10 | 15.21 | $15.20 | 162610 |
| 2021-11-09 | 15.21 | $15.25 | 213323 |
| 2021-11-08 | 15.21 | $15.19 | 247545 |
| 2021-11-05 | 15.21 | $15.22 | 283323 |
| 2021-11-04 | 15.21 | $15.26 | 192300 |
| 2021-11-03 | 15.20 | $15.19 | 131600 |
| 2021-11-02 | 15.20 | $15.22 | 112530 |
| 2021-11-01 | 15.20 | $15.22 | 181207 |
| 2021-10-29 | 15.20 | $15.23 | 132300 |
| 2021-10-28 | 15.19 | $15.25 | 142200 |
| 2021-10-27 | 15.19 | $15.35 | 189300 |
| 2021-10-26 | 15.17 | $15.32 | 230621 |
| 2021-10-25 | 15.15 | $15.02 | 164900 |
| 2021-10-22 | 15.17 | $15.10 | 143800 |
| 2021-10-21 | 15.18 | $15.08 | 130104 |
| 2021-10-20 | 15.19 | $15.15 | 159000 |
| 2021-10-19 | 15.21 | $15.26 | 150600 |
| 2021-10-18 | 15.21 | $15.18 | 135904 |
| 2021-10-15 | 15.22 | $15.07 | 138741 |
| 2021-10-14 | 15.24 | $15.12 | 142500 |
| 2021-10-13 | 15.26 | $15.22 | 182436 |
| 2021-10-12 | 15.27 | $15.21 | 196200 |
| 2021-10-11 | 15.29 | $15.26 | 137316 |
| 2021-10-08 | 15.30 | $15.22 | 111949 |
| 2021-10-07 | 15.32 | $15.25 | 100342 |
| 2021-10-06 | 15.34 | $15.23 | 122600 |
| 2021-10-05 | 15.36 | $15.18 | 140900 |
| 2021-10-04 | 15.39 | $15.17 | 134800 |
| 2021-10-01 | 15.41 | $15.22 | 125404 |
| 2021-09-30 | 15.44 | $15.15 | 273500 |
| 2021-09-29 | 15.47 | $14.95 | 355046 |
| 2021-09-28 | 15.52 | $15.28 | 157900 |
| 2021-09-27 | 15.54 | $15.42 | 248844 |
| 2021-09-24 | 15.55 | $15.56 | 234100 |
| 2021-09-23 | 15.54 | $15.62 | 102810 |
| 2021-09-22 | 15.52 | $15.65 | 162313 |
| 2021-09-21 | 15.50 | $15.58 | 303800 |
| 2021-09-20 | 15.49 | $15.45 | 152918 |
| 2021-09-17 | 15.48 | $15.52 | 109100 |
| 2021-09-16 | 15.47 | $15.65 | 73627 |
| 2021-09-15 | 15.45 | $15.56 | 146627 |
| 2021-09-14 | 15.43 | $15.55 | 124800 |
| 2021-09-13 | 15.42 | $15.67 | 162200 |
| 2021-09-10 | 15.39 | $15.60 | 132400 |
| 2021-09-09 | 15.37 | $15.57 | 152900 |
| 2021-09-08 | 15.35 | $15.54 | 167924 |
| 2021-09-07 | 15.33 | $15.49 | 187028 |
| 2021-09-03 | 15.32 | $15.29 | 178300 |
| 2021-09-02 | 15.33 | $15.37 | 142500 |
| 2021-09-01 | 15.34 | $15.35 | 240400 |
| 2021-08-31 | 15.34 | $15.33 | 284604 |
| 2021-08-30 | 15.35 | $15.29 | 152823 |
| 2021-08-27 | 15.37 | $15.12 | 345632 |
| 2021-08-26 | 15.40 | $15.12 | 239400 |
| 2021-08-25 | 15.44 | $15.21 | 179134 |
| 2021-08-24 | 15.46 | $15.30 | 168600 |
| 2021-08-23 | 15.48 | $15.34 | 162100 |
| 2021-08-20 | 15.50 | $15.39 | 131908 |
| 2021-08-19 | 15.51 | $15.38 | 127400 |
| 2021-08-18 | 15.53 | $15.41 | 91200 |
| 2021-08-17 | 15.54 | $15.42 | 133500 |
| 2021-08-16 | 15.56 | $15.48 | 103901 |
| 2021-08-13 | 15.57 | $15.50 | 88200 |
| 2021-08-12 | 15.57 | $15.58 | 183800 |
| 2021-08-11 | 15.58 | $15.60 | 136925 |
| 2021-08-10 | 15.58 | $15.59 | 135200 |
| 2021-08-09 | 15.58 | $15.58 | 120629 |
| 2021-08-06 | 15.58 | $15.60 | 151820 |
| 2021-08-05 | 15.59 | $15.64 | 161840 |
| 2021-08-04 | 15.59 | $15.62 | 161200 |
| 2021-08-03 | 15.59 | $15.58 | 144400 |
| 2021-08-02 | 15.59 | $15.46 | 158237 |
| 2021-07-30 | 15.61 | $15.43 | 587247 |
| 2021-07-29 | 15.63 | $15.55 | 160300 |
| 2021-07-28 | 15.64 | $15.53 | 189400 |
| 2021-07-27 | 15.65 | $15.51 | 196100 |
| 2021-07-26 | 15.67 | $15.46 | 182534 |
| 2021-07-23 | 15.69 | $15.57 | 293933 |
| 2021-07-22 | 15.69 | $15.82 | 176420 |
| 2021-07-21 | 15.67 | $15.76 | 181800 |
| 2021-07-20 | 15.65 | $15.63 | 176100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.22
2026-07-17
Close Price
$10.21
Vol: 1.4M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.15
Average
11.16
Maximum
15.77
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.22 | $10.21 | 1.4M |
| 2026-07-16 | 10.22 | $10.21 | 275000 |
| 2026-07-15 | 10.22 | $10.16 | 266547 |
| 2026-07-14 | 10.23 | $10.25 | 226200 |
| 2026-07-13 | 10.22 | $10.23 | 351800 |
| 2026-07-10 | 10.21 | $10.21 | 255344 |
| 2026-07-09 | 10.21 | $10.19 | 205227 |
| 2026-07-08 | 10.21 | $10.22 | 200306 |
| 2026-07-07 | 10.21 | $10.25 | 202581 |
| 2026-07-06 | 10.19 | $10.27 | 166017 |
| 2026-07-02 | 10.18 | $10.26 | 168548 |
| 2026-07-01 | 10.16 | $10.22 | 244119 |
| 2026-06-30 | 10.14 | $10.22 | 332524 |
| 2026-06-29 | 10.13 | $10.25 | 269800 |
| 2026-06-26 | 10.10 | $10.16 | 175700 |
| 2026-06-25 | 10.09 | $10.15 | 263200 |
| 2026-06-24 | 10.08 | $10.12 | 225537 |
| 2026-06-23 | 10.08 | $10.06 | 182719 |
| 2026-06-22 | 10.09 | $10.08 | 179300 |
| 2026-06-18 | 10.09 | $10.11 | 195700 |
| 2026-06-17 | 10.09 | $10.06 | 200802 |
| 2026-06-16 | 10.10 | $10.12 | 261000 |
| 2026-06-15 | 10.10 | $10.10 | 219100 |
| 2026-06-12 | 10.11 | $10.14 | 290322 |
| 2026-06-11 | 10.10 | $10.14 | 460244 |
| 2026-06-10 | 10.10 | $10.14 | 145300 |
| 2026-06-09 | 10.10 | $10.12 | 216700 |
| 2026-06-08 | 10.10 | $10.09 | 166203 |
| 2026-06-05 | 10.10 | $10.10 | 323900 |
| 2026-06-04 | 10.11 | $10.12 | 231630 |
| 2026-06-03 | 10.11 | $10.10 | 243235 |
| 2026-06-02 | 10.12 | $10.17 | 272400 |
| 2026-06-01 | 10.11 | $10.15 | 320120 |
| 2026-05-29 | 10.11 | $10.22 | 209929 |
| 2026-05-28 | 10.09 | $10.19 | 167706 |
| 2026-05-27 | 10.08 | $10.17 | 296844 |
| 2026-05-26 | 10.07 | $10.13 | 294816 |
| 2026-05-22 | 10.06 | $10.06 | 220400 |
| 2026-05-21 | 10.07 | $10.02 | 361737 |
| 2026-05-20 | 10.09 | $10.04 | 737900 |
| 2026-05-19 | 10.11 | $9.86 | 468037 |
| 2026-05-18 | 10.18 | $9.89 | 628308 |
| 2026-05-15 | 10.24 | $10.00 | 348633 |
| 2026-05-14 | 10.30 | $10.19 | 212400 |
| 2026-05-13 | 10.32 | $10.25 | 194633 |
| 2026-05-12 | 10.33 | $10.26 | 243800 |
| 2026-05-11 | 10.35 | $10.28 | 185658 |
| 2026-05-08 | 10.36 | $10.34 | 140600 |
| 2026-05-07 | 10.36 | $10.35 | 313838 |
| 2026-05-06 | 10.36 | $10.34 | 155624 |
| 2026-05-05 | 10.36 | $10.27 | 301406 |
| 2026-05-04 | 10.37 | $10.26 | 216600 |
| 2026-05-01 | 10.39 | $10.39 | 159000 |
| 2026-04-30 | 10.38 | $10.38 | 380733 |
| 2026-04-29 | 10.38 | $10.37 | 177231 |
| 2026-04-28 | 10.37 | $10.36 | 156900 |
| 2026-04-27 | 10.37 | $10.40 | 189208 |
| 2026-04-24 | 10.36 | $10.34 | 173028 |
| 2026-04-23 | 10.36 | $10.32 | 137700 |
| 2026-04-22 | 10.36 | $10.37 | 226500 |
| 2026-04-21 | 10.35 | $10.37 | 277300 |
| 2026-04-20 | 10.34 | $10.43 | 185041 |
| 2026-04-17 | 10.32 | $10.48 | 194546 |
| 2026-04-16 | 10.28 | $10.40 | 190900 |
| 2026-04-15 | 10.25 | $10.43 | 489432 |
| 2026-04-14 | 10.21 | $10.50 | 246200 |
| 2026-04-13 | 10.14 | $10.44 | 338700 |
| 2026-04-10 | 10.08 | $10.39 | 360213 |
| 2026-04-09 | 10.03 | $10.31 | 258030 |
| 2026-04-08 | 9.98 | $10.23 | 259600 |
| 2026-04-07 | 9.94 | $10.07 | 199749 |
| 2026-04-06 | 9.93 | $10.14 | 271605 |
| 2026-04-02 | 9.90 | $10.07 | 313200 |
| 2026-04-01 | 9.88 | $10.16 | 302383 |
| 2026-03-31 | 9.85 | $10.10 | 742600 |
| 2026-03-30 | 9.82 | $9.74 | 523600 |
| 2026-03-27 | 9.86 | $9.74 | 601800 |
| 2026-03-26 | 9.91 | $9.85 | 376944 |
| 2026-03-25 | 9.95 | $10.01 | 450600 |
| 2026-03-24 | 9.97 | $9.96 | 341100 |
| 2026-03-23 | 9.99 | $9.95 | 355614 |
| 2026-03-20 | 10.03 | $9.81 | 577613 |
| 2026-03-19 | 10.10 | $10.00 | 346300 |
| 2026-03-18 | 10.14 | $10.09 | 289203 |
| 2026-03-17 | 10.17 | $10.15 | 236247 |
| 2026-03-16 | 10.19 | $10.06 | 300300 |
| 2026-03-13 | 10.24 | $9.99 | 303427 |
| 2026-03-12 | 10.32 | $10.07 | 692400 |
| 2026-03-11 | 10.38 | $10.22 | 772714 |
| 2026-03-10 | 10.43 | $10.33 | 357000 |
| 2026-03-09 | 10.47 | $10.25 | 588447 |
| 2026-03-06 | 10.52 | $10.32 | 368700 |
| 2026-03-05 | 10.57 | $10.46 | 215900 |
| 2026-03-04 | 10.60 | $10.52 | 296133 |
| 2026-03-03 | 10.63 | $10.52 | 351800 |
| 2026-03-02 | 10.65 | $10.59 | 329400 |
| 2026-02-27 | 10.67 | $10.61 | 341100 |
| 2026-02-26 | 10.68 | $10.64 | 420790 |
| 2026-02-25 | 10.69 | $10.67 | 302403 |
| 2026-02-24 | 10.70 | $10.68 | 254200 |
| 2026-02-23 | 10.70 | $10.65 | 227200 |
| 2026-02-20 | 10.71 | $10.74 | 101745 |
| 2026-02-19 | 10.71 | $10.70 | 215600 |
| 2026-02-18 | 10.71 | $10.71 | 184000 |
| 2026-02-17 | 10.71 | $10.70 | 301726 |
| 2026-02-13 | 10.71 | $10.76 | 254921 |
| 2026-02-12 | 10.70 | $10.75 | 205145 |
| 2026-02-11 | 10.69 | $10.78 | 289602 |
| 2026-02-10 | 10.67 | $10.77 | 213970 |
| 2026-02-09 | 10.65 | $10.74 | 238607 |
| 2026-02-06 | 10.63 | $10.69 | 252800 |
| 2026-02-05 | 10.63 | $10.70 | 270933 |
| 2026-02-04 | 10.62 | $10.69 | 303634 |
| 2026-02-03 | 10.61 | $10.67 | 342600 |
| 2026-02-02 | 10.60 | $10.65 | 262704 |
| 2026-01-30 | 10.60 | $10.64 | 295000 |
| 2026-01-29 | 10.60 | $10.63 | 281300 |
| 2026-01-28 | 10.60 | $10.60 | 209045 |
| 2026-01-27 | 10.61 | $10.62 | 202814 |
| 2026-01-26 | 10.61 | $10.59 | 212300 |
| 2026-01-23 | 10.62 | $10.57 | 278900 |
| 2026-01-22 | 10.65 | $10.60 | 264700 |
| 2026-01-21 | 10.66 | $10.61 | 429839 |
| 2026-01-20 | 10.68 | $10.55 | 271714 |
| 2026-01-16 | 10.72 | $10.66 | 1.1M |
| 2026-01-15 | 10.73 | $10.70 | 476600 |
| 2026-01-14 | 10.75 | $10.75 | 380900 |
| 2026-01-13 | 10.75 | $10.75 | 283901 |
| 2026-01-12 | 10.75 | $10.75 | 320600 |
| 2026-01-09 | 10.76 | $10.78 | 238324 |
| 2026-01-08 | 10.76 | $10.74 | 174230 |
| 2026-01-07 | 10.77 | $10.74 | 336300 |
| 2026-01-06 | 10.78 | $10.75 | 273800 |
| 2026-01-05 | 10.79 | $10.78 | 241100 |
| 2026-01-02 | 10.80 | $10.78 | 289500 |
| 2025-12-31 | 10.80 | $10.83 | 649500 |
| 2025-12-30 | 10.80 | $10.84 | 166624 |
| 2025-12-29 | 10.80 | $10.80 | 239102 |
| 2025-12-26 | 10.80 | $10.85 | 194028 |
| 2025-12-24 | 10.80 | $10.81 | 136547 |
| 2025-12-23 | 10.80 | $10.81 | 523415 |
| 2025-12-22 | 10.80 | $10.78 | 512000 |
| 2025-12-19 | 10.81 | $10.88 | 176001 |
| 2025-12-18 | 10.80 | $10.84 | 220000 |
| 2025-12-17 | 10.80 | $10.83 | 114004 |
| 2025-12-16 | 10.80 | $10.80 | 119100 |
| 2025-12-15 | 10.81 | $10.84 | 220000 |
| 2025-12-12 | 10.81 | $10.79 | 135313 |
| 2025-12-11 | 10.82 | $10.83 | 304700 |
| 2025-12-10 | 10.82 | $10.84 | 211821 |
| 2025-12-09 | 10.82 | $10.81 | 280000 |
| 2025-12-08 | 10.83 | $10.83 | 221618 |
| 2025-12-05 | 10.84 | $10.80 | 247603 |
| 2025-12-04 | 10.85 | $10.86 | 184968 |
| 2025-12-03 | 10.86 | $10.91 | 167519 |
| 2025-12-02 | 10.86 | $10.85 | 244600 |
| 2025-12-01 | 10.86 | $10.88 | 210537 |
| 2025-11-28 | 10.87 | $10.98 | 138600 |
| 2025-11-26 | 10.85 | $10.95 | 138347 |
| 2025-11-25 | 10.84 | $10.87 | 140300 |
| 2025-11-24 | 10.84 | $10.87 | 187500 |
| 2025-11-21 | 10.85 | $10.73 | 147025 |
| 2025-11-20 | 10.88 | $10.71 | 205609 |
| 2025-11-19 | 10.92 | $10.79 | 209516 |
| 2025-11-18 | 10.96 | $10.85 | 148300 |
| 2025-11-17 | 10.99 | $10.85 | 269800 |
| 2025-11-14 | 11.02 | $10.80 | 328800 |
| 2025-11-13 | 11.07 | $11.00 | 170433 |
| 2025-11-12 | 11.09 | $11.08 | 156500 |
| 2025-11-11 | 11.09 | $11.06 | 157310 |
| 2025-11-10 | 11.09 | $11.10 | 231324 |
| 2025-11-07 | 11.09 | $11.02 | 214736 |
| 2025-11-06 | 11.10 | $11.02 | 220120 |
| 2025-11-05 | 11.12 | $11.07 | 137300 |
| 2025-11-04 | 11.13 | $11.07 | 245245 |
| 2025-11-03 | 11.13 | $11.14 | 199078 |
| 2025-10-31 | 11.13 | $11.17 | 305100 |
| 2025-10-30 | 11.12 | $11.14 | 144700 |
| 2025-10-29 | 11.11 | $11.12 | 209912 |
| 2025-10-28 | 11.10 | $11.12 | 209900 |
| 2025-10-27 | 11.10 | $11.09 | 225127 |
| 2025-10-24 | 11.10 | $11.13 | 145338 |
| 2025-10-23 | 11.09 | $11.11 | 182231 |
| 2025-10-22 | 11.08 | $11.12 | 199831 |
| 2025-10-21 | 11.07 | $11.12 | 194927 |
| 2025-10-20 | 11.06 | $11.03 | 249120 |
| 2025-10-17 | 11.06 | $11.04 | 165100 |
| 2025-10-16 | 11.06 | $11.06 | 195900 |
| 2025-10-15 | 11.06 | $11.06 | 119348 |
| 2025-10-14 | 11.06 | $11.10 | 235500 |
| 2025-10-13 | 11.05 | $11.08 | 171300 |
| 2025-10-10 | 11.05 | $11.01 | 186226 |
| 2025-10-09 | 11.05 | $11.09 | 181947 |
| 2025-10-08 | 11.05 | $11.12 | 239782 |
| 2025-10-07 | 11.03 | $11.06 | 290722 |
| 2025-10-06 | 11.02 | $11.00 | 366000 |
| 2025-10-03 | 11.03 | $10.98 | 247700 |
| 2025-10-02 | 11.04 | $11.00 | 195819 |
| 2025-10-01 | 11.04 | $11.03 | 318133 |
| 2025-09-30 | 11.05 | $11.05 | 236821 |
| 2025-09-29 | 11.04 | $11.03 | 167700 |
| 2025-09-26 | 11.05 | $10.95 | 143941 |
| 2025-09-25 | 11.07 | $10.99 | 283000 |
| 2025-09-24 | 11.08 | $11.01 | 158800 |
| 2025-09-23 | 11.09 | $11.09 | 474137 |
| 2025-09-22 | 11.09 | $11.08 | 146500 |
| 2025-09-19 | 11.08 | $11.05 | 142300 |
| 2025-09-18 | 11.09 | $11.06 | 203919 |
| 2025-09-17 | 11.09 | $11.05 | 214029 |
| 2025-09-16 | 11.09 | $11.06 | 221600 |
| 2025-09-15 | 11.09 | $11.07 | 292400 |
| 2025-09-12 | 11.09 | $11.15 | 213202 |
| 2025-09-11 | 11.08 | $11.13 | 267804 |
| 2025-09-10 | 11.06 | $11.14 | 236900 |
| 2025-09-09 | 11.04 | $11.10 | 242600 |
| 2025-09-08 | 11.02 | $11.15 | 291100 |
| 2025-09-05 | 10.99 | $11.07 | 248715 |
| 2025-09-04 | 10.97 | $10.96 | 211400 |
| 2025-09-03 | 10.98 | $10.97 | 185021 |
| 2025-09-02 | 10.98 | $10.94 | 247400 |
| 2025-08-29 | 10.98 | $11.00 | 250170 |
| 2025-08-28 | 10.98 | $11.04 | 265600 |
| 2025-08-27 | 10.97 | $11.00 | 300000 |
| 2025-08-26 | 10.96 | $10.97 | 215824 |
| 2025-08-25 | 10.96 | $10.96 | 206709 |
| 2025-08-22 | 10.96 | $10.88 | 282500 |
| 2025-08-21 | 10.97 | $10.85 | 101002 |
| 2025-08-20 | 11.00 | $10.90 | 150205 |
| 2025-08-19 | 11.01 | $10.91 | 132100 |
| 2025-08-18 | 11.03 | $10.90 | 252800 |
| 2025-08-15 | 11.06 | $10.90 | 144047 |
| 2025-08-14 | 11.08 | $11.05 | 172100 |
| 2025-08-13 | 11.08 | $11.08 | 242833 |
| 2025-08-12 | 11.08 | $11.08 | 225808 |
| 2025-08-11 | 11.07 | $11.03 | 152424 |
| 2025-08-08 | 11.07 | $11.10 | 133000 |
| 2025-08-07 | 11.05 | $11.05 | 186400 |
| 2025-08-06 | 11.04 | $11.05 | 197800 |
| 2025-08-05 | 11.04 | $11.04 | 158800 |
| 2025-08-04 | 11.03 | $11.05 | 230900 |
| 2025-08-01 | 11.01 | $10.96 | 219541 |
| 2025-07-31 | 11.02 | $11.04 | 159720 |
| 2025-07-30 | 11.01 | $11.02 | 121339 |
| 2025-07-29 | 10.99 | $11.01 | 120327 |
| 2025-07-28 | 10.98 | $10.99 | 173514 |
| 2025-07-25 | 10.97 | $10.98 | 136600 |
| 2025-07-24 | 10.97 | $10.93 | 123700 |
| 2025-07-23 | 10.97 | $10.97 | 85233 |
| 2025-07-22 | 10.96 | $10.98 | 154100 |
| 2025-07-21 | 10.94 | $10.94 | 182400 |
| 2025-07-18 | 10.94 | $10.92 | 228700 |
| 2025-07-17 | 10.93 | $10.85 | 119000 |
| 2025-07-16 | 10.94 | $10.81 | 193500 |
| 2025-07-15 | 10.96 | $10.83 | 168435 |
| 2025-07-14 | 10.98 | $10.94 | 189500 |
| 2025-07-11 | 10.98 | $10.97 | 149174 |
| 2025-07-10 | 10.97 | $10.98 | 242400 |
| 2025-07-09 | 10.95 | $10.95 | 226397 |
| 2025-07-08 | 10.94 | $10.92 | 204200 |
| 2025-07-07 | 10.93 | $10.92 | 192202 |
| 2025-07-03 | 10.93 | $10.98 | 126000 |
| 2025-07-02 | 10.90 | $10.98 | 178700 |
| 2025-07-01 | 10.87 | $10.99 | 304117 |
| 2025-06-30 | 10.84 | $10.92 | 225300 |
| 2025-06-27 | 10.81 | $10.92 | 265430 |
| 2025-06-26 | 10.78 | $10.84 | 244300 |
| 2025-06-25 | 10.76 | $10.82 | 216822 |
| 2025-06-24 | 10.73 | $10.75 | 104627 |
| 2025-06-23 | 10.73 | $10.69 | 126800 |
| 2025-06-20 | 10.73 | $10.68 | 177600 |
| 2025-06-18 | 10.73 | $10.69 | 117234 |
| 2025-06-17 | 10.73 | $10.67 | 151117 |
| 2025-06-16 | 10.74 | $10.67 | 142440 |
| 2025-06-13 | 10.74 | $10.69 | 187300 |
| 2025-06-12 | 10.75 | $10.81 | 163600 |
| 2025-06-11 | 10.72 | $10.75 | 139900 |
| 2025-06-10 | 10.71 | $10.73 | 98300 |
| 2025-06-09 | 10.70 | $10.72 | 155549 |
| 2025-06-06 | 10.68 | $10.72 | 149000 |
| 2025-06-05 | 10.67 | $10.73 | 194733 |
| 2025-06-04 | 10.65 | $10.68 | 83300 |
| 2025-06-03 | 10.63 | $10.68 | 96000 |
| 2025-06-02 | 10.61 | $10.68 | 206519 |
| 2025-05-30 | 10.60 | $10.73 | 206236 |
| 2025-05-29 | 10.56 | $10.62 | 259200 |
| 2025-05-28 | 10.55 | $10.56 | 180500 |
| 2025-05-27 | 10.54 | $10.52 | 232000 |
| 2025-05-23 | 10.54 | $10.50 | 217000 |
| 2025-05-22 | 10.55 | $10.47 | 261900 |
| 2025-05-21 | 10.56 | $10.44 | 279900 |
| 2025-05-20 | 10.58 | $10.55 | 284500 |
| 2025-05-19 | 10.58 | $10.55 | 361340 |
| 2025-05-16 | 10.58 | $10.55 | 221800 |
| 2025-05-15 | 10.58 | $10.58 | 157728 |
| 2025-05-14 | 10.57 | $10.60 | 272200 |
| 2025-05-13 | 10.56 | $10.66 | 301500 |
| 2025-05-12 | 10.53 | $10.59 | 242803 |
| 2025-05-09 | 10.52 | $10.59 | 190731 |
| 2025-05-08 | 10.50 | $10.53 | 209744 |
| 2025-05-07 | 10.49 | $10.58 | 166020 |
| 2025-05-06 | 10.46 | $10.53 | 188300 |
| 2025-05-05 | 10.45 | $10.55 | 189238 |
| 2025-05-02 | 10.42 | $10.54 | 313100 |
| 2025-05-01 | 10.40 | $10.55 | 232600 |
| 2025-04-30 | 10.37 | $10.59 | 270624 |
| 2025-04-29 | 10.32 | $10.63 | 234128 |
| 2025-04-28 | 10.26 | $10.52 | 144030 |
| 2025-04-25 | 10.22 | $10.51 | 128010 |
| 2025-04-24 | 10.17 | $10.45 | 112700 |
| 2025-04-23 | 10.12 | $10.33 | 160544 |
| 2025-04-22 | 10.09 | $10.22 | 227600 |
| 2025-04-21 | 10.09 | $10.17 | 427219 |
| 2025-04-17 | 10.09 | $10.21 | 256700 |
| 2025-04-16 | 10.09 | $10.15 | 338200 |
| 2025-04-15 | 10.10 | $10.15 | 317501 |
| 2025-04-14 | 10.11 | $10.11 | 347300 |
| 2025-04-11 | 10.14 | $9.96 | 235600 |
| 2025-04-10 | 10.20 | $9.91 | 513213 |
| 2025-04-09 | 10.28 | $10.21 | 787400 |
| 2025-04-08 | 10.32 | $9.86 | 459085 |
| 2025-04-07 | 10.43 | $9.87 | 761400 |
| 2025-04-04 | 10.57 | $10.10 | 1.2M |
| 2025-04-03 | 10.67 | $10.55 | 379800 |
| 2025-04-02 | 10.70 | $10.73 | 217305 |
| 2025-04-01 | 10.69 | $10.79 | 266109 |
| 2025-03-31 | 10.67 | $10.72 | 246713 |
| 2025-03-28 | 10.66 | $10.68 | 252037 |
| 2025-03-27 | 10.66 | $10.65 | 167100 |
| 2025-03-26 | 10.67 | $10.71 | 192813 |
| 2025-03-25 | 10.66 | $10.73 | 183100 |
| 2025-03-24 | 10.65 | $10.70 | 261440 |
| 2025-03-21 | 10.65 | $10.74 | 284004 |
| 2025-03-20 | 10.63 | $10.67 | 184142 |
| 2025-03-19 | 10.63 | $10.64 | 160600 |
| 2025-03-18 | 10.63 | $10.56 | 195540 |
| 2025-03-17 | 10.65 | $10.57 | 344168 |
| 2025-03-14 | 10.67 | $10.56 | 253500 |
| 2025-03-13 | 10.70 | $10.59 | 231123 |
| 2025-03-12 | 10.73 | $10.69 | 213118 |
| 2025-03-11 | 10.74 | $10.62 | 318423 |
| 2025-03-10 | 10.77 | $10.70 | 270871 |
| 2025-03-07 | 10.78 | $10.72 | 323300 |
| 2025-03-06 | 10.79 | $10.69 | 273732 |
| 2025-03-05 | 10.81 | $10.70 | 303715 |
| 2025-03-04 | 10.83 | $10.77 | 496449 |
| 2025-03-03 | 10.84 | $10.84 | 363600 |
| 2025-02-28 | 10.84 | $10.85 | 271722 |
| 2025-02-27 | 10.83 | $10.81 | 212700 |
| 2025-02-26 | 10.83 | $10.84 | 193300 |
| 2025-02-25 | 10.82 | $10.83 | 161300 |
| 2025-02-24 | 10.82 | $10.77 | 197100 |
| 2025-02-21 | 10.82 | $10.74 | 254700 |
| 2025-02-20 | 10.84 | $10.80 | 251600 |
| 2025-02-19 | 10.84 | $10.76 | 333800 |
| 2025-02-18 | 10.85 | $10.78 | 224225 |
| 2025-02-14 | 10.86 | $10.78 | 150800 |
| 2025-02-13 | 10.86 | $10.86 | 226500 |
| 2025-02-12 | 10.86 | $10.81 | 350826 |
| 2025-02-11 | 10.86 | $10.89 | 241200 |
| 2025-02-10 | 10.84 | $10.90 | 157904 |
| 2025-02-07 | 10.82 | $10.90 | 186700 |
| 2025-02-06 | 10.80 | $10.92 | 192412 |
| 2025-02-05 | 10.76 | $10.91 | 179711 |
| 2025-02-04 | 10.72 | $10.85 | 301302 |
| 2025-02-03 | 10.69 | $10.83 | 255348 |
| 2025-01-31 | 10.66 | $10.80 | 418400 |
| 2025-01-30 | 10.63 | $10.78 | 237500 |
| 2025-01-29 | 10.60 | $10.69 | 146800 |
| 2025-01-28 | 10.58 | $10.68 | 202400 |
| 2025-01-27 | 10.57 | $10.69 | 163200 |
| 2025-01-24 | 10.54 | $10.64 | 175300 |
| 2025-01-23 | 10.53 | $10.61 | 207518 |
| 2025-01-22 | 10.52 | $10.64 | 207000 |
| 2025-01-21 | 10.50 | $10.61 | 520538 |
| 2025-01-17 | 10.48 | $10.55 | 232125 |
| 2025-01-16 | 10.48 | $10.56 | 204800 |
| 2025-01-15 | 10.47 | $10.56 | 317833 |
| 2025-01-14 | 10.47 | $10.56 | 265100 |
| 2025-01-13 | 10.46 | $10.52 | 277040 |
| 2025-01-10 | 10.46 | $10.47 | 216748 |
| 2025-01-08 | 10.47 | $10.52 | 153835 |
| 2025-01-07 | 10.47 | $10.49 | 228989 |
| 2025-01-06 | 10.48 | $10.55 | 414246 |
| 2025-01-03 | 10.48 | $10.58 | 313884 |
| 2025-01-02 | 10.48 | $10.50 | 159400 |
| 2024-12-31 | 10.49 | $10.46 | 257400 |
| 2024-12-30 | 10.52 | $10.42 | 266900 |
| 2024-12-27 | 10.55 | $10.42 | 297000 |
| 2024-12-26 | 10.60 | $10.51 | 401814 |
| 2024-12-24 | 10.63 | $10.55 | 249339 |
| 2024-12-23 | 10.66 | $10.46 | 327900 |
| 2024-12-20 | 10.71 | $10.48 | 542300 |
| 2024-12-19 | 10.77 | $10.39 | 539400 |
| 2024-12-18 | 10.86 | $10.58 | 314819 |
| 2024-12-17 | 10.92 | $10.75 | 335900 |
| 2024-12-16 | 10.96 | $10.82 | 249300 |
| 2024-12-13 | 10.99 | $10.94 | 306249 |
| 2024-12-12 | 10.99 | $10.98 | 265436 |
| 2024-12-11 | 10.99 | $11.04 | 261620 |
| 2024-12-10 | 10.98 | $11.02 | 256712 |
| 2024-12-09 | 10.96 | $11.01 | 392209 |
| 2024-12-06 | 10.95 | $11.02 | 262200 |
| 2024-12-05 | 10.93 | $11.03 | 248748 |
| 2024-12-04 | 10.91 | $10.99 | 271804 |
| 2024-12-03 | 10.89 | $11.01 | 272700 |
| 2024-12-02 | 10.87 | $10.96 | 406712 |
| 2024-11-29 | 10.85 | $10.98 | 166700 |
| 2024-11-27 | 10.83 | $10.97 | 237965 |
| 2024-11-26 | 10.80 | $10.90 | 245200 |
| 2024-11-25 | 10.79 | $10.89 | 198508 |
| 2024-11-22 | 10.77 | $10.86 | 173614 |
| 2024-11-21 | 10.76 | $10.75 | 229900 |
| 2024-11-20 | 10.77 | $10.71 | 171300 |
| 2024-11-19 | 10.79 | $10.73 | 242200 |
| 2024-11-18 | 10.81 | $10.65 | 338500 |
| 2024-11-15 | 10.85 | $10.75 | 463800 |
| 2024-11-14 | 10.88 | $10.87 | 246800 |
| 2024-11-13 | 10.89 | $10.93 | 211600 |
| 2024-11-12 | 10.88 | $10.92 | 187623 |
| 2024-11-11 | 10.88 | $11.08 | 261817 |
| 2024-11-08 | 10.84 | $11.06 | 274816 |
| 2024-11-07 | 10.80 | $11.02 | 180138 |
| 2024-11-06 | 10.77 | $10.81 | 404000 |
| 2024-11-05 | 10.77 | $10.81 | 182320 |
| 2024-11-04 | 10.78 | $10.77 | 276500 |
| 2024-11-01 | 10.79 | $10.75 | 375500 |
| 2024-10-31 | 10.81 | $10.78 | 344109 |
| 2024-10-30 | 10.83 | $10.74 | 192625 |
| 2024-10-29 | 10.86 | $10.69 | 198815 |
| 2024-10-28 | 10.91 | $10.76 | 225400 |
| 2024-10-25 | 10.95 | $10.84 | 166200 |
| 2024-10-24 | 10.98 | $10.80 | 202787 |
| 2024-10-23 | 11.03 | $10.82 | 333728 |
| 2024-10-22 | 11.08 | $10.90 | 339900 |
| 2024-10-21 | 11.12 | $10.99 | 368522 |
| 2024-10-18 | 11.14 | $11.05 | 164240 |
| 2024-10-17 | 11.16 | $11.07 | 216400 |
| 2024-10-16 | 11.18 | $11.15 | 329228 |
| 2024-10-15 | 11.18 | $11.11 | 188200 |
| 2024-10-14 | 11.19 | $11.16 | 167400 |
| 2024-10-11 | 11.19 | $11.13 | 163405 |
| 2024-10-10 | 11.20 | $11.13 | 125326 |
| 2024-10-09 | 11.21 | $11.17 | 150700 |
| 2024-10-08 | 11.21 | $11.11 | 229800 |
| 2024-10-07 | 11.23 | $11.15 | 179328 |
| 2024-10-04 | 11.24 | $11.19 | 165625 |
| 2024-10-03 | 11.24 | $11.24 | 148100 |
| 2024-10-02 | 11.23 | $11.24 | 140000 |
| 2024-10-01 | 11.21 | $11.25 | 324700 |
| 2024-09-30 | 11.20 | $11.28 | 308400 |
| 2024-09-27 | 11.17 | $11.19 | 240200 |
| 2024-09-26 | 11.16 | $11.14 | 193300 |
| 2024-09-25 | 11.16 | $11.15 | 238200 |
| 2024-09-24 | 11.15 | $11.18 | 256500 |
| 2024-09-23 | 11.13 | $11.08 | 332113 |
| 2024-09-20 | 11.14 | $11.10 | 251000 |
| 2024-09-19 | 11.14 | $11.13 | 508200 |
| 2024-09-18 | 11.13 | $11.17 | 472500 |
| 2024-09-17 | 11.11 | $11.10 | 272900 |
| 2024-09-16 | 11.11 | $11.08 | 265348 |
| 2024-09-13 | 11.10 | $11.15 | 367743 |
| 2024-09-12 | 11.09 | $11.12 | 283500 |
| 2024-09-11 | 11.07 | $11.09 | 305500 |
| 2024-09-10 | 11.06 | $11.08 | 343200 |
| 2024-09-09 | 11.05 | $11.04 | 270500 |
| 2024-09-06 | 11.04 | $11.00 | 263200 |
| 2024-09-05 | 11.04 | $10.98 | 461100 |
| 2024-09-04 | 11.04 | $10.97 | 269031 |
| 2024-09-03 | 11.05 | $11.01 | 331800 |
| 2024-08-30 | 11.05 | $11.01 | 218908 |
| 2024-08-29 | 11.05 | $11.04 | 175900 |
| 2024-08-28 | 11.04 | $11.00 | 194318 |
| 2024-08-27 | 11.04 | $11.03 | 155800 |
| 2024-08-26 | 11.03 | $11.00 | 226749 |
| 2024-08-23 | 11.03 | $11.01 | 223737 |
| 2024-08-22 | 11.02 | $11.00 | 201509 |
| 2024-08-21 | 11.01 | $11.05 | 128622 |
| 2024-08-20 | 10.99 | $11.04 | 265006 |
| 2024-08-19 | 10.97 | $11.00 | 133925 |
| 2024-08-16 | 10.95 | $10.97 | 169300 |
| 2024-08-15 | 10.93 | $10.97 | 229100 |
| 2024-08-14 | 10.92 | $11.02 | 262800 |
| 2024-08-13 | 10.88 | $10.99 | 250923 |
| 2024-08-12 | 10.85 | $10.98 | 161800 |
| 2024-08-09 | 10.82 | $10.91 | 105100 |
| 2024-08-08 | 10.79 | $10.86 | 187300 |
| 2024-08-07 | 10.77 | $10.79 | 198300 |
| 2024-08-06 | 10.77 | $10.74 | 314300 |
| 2024-08-05 | 10.77 | $10.63 | 427055 |
| 2024-08-02 | 10.79 | $10.95 | 404100 |
| 2024-08-01 | 10.75 | $10.85 | 285223 |
| 2024-07-31 | 10.73 | $10.83 | 299123 |
| 2024-07-30 | 10.71 | $10.80 | 167735 |
| 2024-07-29 | 10.68 | $10.70 | 207011 |
| 2024-07-26 | 10.68 | $10.71 | 265000 |
| 2024-07-25 | 10.67 | $10.62 | 123705 |
| 2024-07-24 | 10.68 | $10.61 | 241700 |
| 2024-07-23 | 10.70 | $10.62 | 281318 |
| 2024-07-22 | 10.71 | $10.57 | 322525 |
| 2024-07-19 | 10.74 | $10.51 | 1.3M |
| 2024-07-18 | 10.78 | $10.63 | 448900 |
| 2024-07-17 | 10.81 | $10.69 | 316600 |
| 2024-07-16 | 10.82 | $10.75 | 332400 |
| 2024-07-15 | 10.83 | $10.78 | 335521 |
| 2024-07-12 | 10.83 | $10.98 | 257189 |
| 2024-07-11 | 10.78 | $10.95 | 315514 |
| 2024-07-10 | 10.74 | $10.84 | 262144 |
| 2024-07-09 | 10.71 | $10.75 | 216595 |
| 2024-07-08 | 10.70 | $10.73 | 238300 |
| 2024-07-05 | 10.68 | $10.77 | 140847 |
| 2024-07-03 | 10.66 | $10.67 | 139000 |
| 2024-07-02 | 10.65 | $10.62 | 120400 |
| 2024-07-01 | 10.65 | $10.67 | 213000 |
| 2024-06-28 | 10.64 | $10.71 | 583104 |
| 2024-06-27 | 10.62 | $10.61 | 200917 |
| 2024-06-26 | 10.62 | $10.52 | 197600 |
| 2024-06-25 | 10.64 | $10.53 | 167200 |
| 2024-06-24 | 10.66 | $10.53 | 207000 |
| 2024-06-21 | 10.68 | $10.61 | 154500 |
| 2024-06-20 | 10.69 | $10.61 | 206200 |
| 2024-06-18 | 10.69 | $10.62 | 123712 |
| 2024-06-17 | 10.70 | $10.62 | 120002 |
| 2024-06-14 | 10.71 | $10.64 | 177000 |
| 2024-06-13 | 10.71 | $10.82 | 121200 |
| 2024-06-12 | 10.68 | $10.74 | 299411 |
| 2024-06-11 | 10.65 | $10.64 | 79842 |
| 2024-06-10 | 10.64 | $10.69 | 91300 |
| 2024-06-07 | 10.62 | $10.69 | 182001 |
| 2024-06-06 | 10.60 | $10.71 | 125200 |
| 2024-06-05 | 10.57 | $10.64 | 121600 |
| 2024-06-04 | 10.54 | $10.64 | 141420 |
| 2024-06-03 | 10.52 | $10.68 | 185709 |
| 2024-05-31 | 10.48 | $10.59 | 273600 |
| 2024-05-30 | 10.45 | $10.46 | 166500 |
| 2024-05-29 | 10.44 | $10.36 | 143900 |
| 2024-05-28 | 10.46 | $10.40 | 165900 |
| 2024-05-24 | 10.46 | $10.45 | 109425 |
| 2024-05-23 | 10.46 | $10.44 | 176000 |
| 2024-05-22 | 10.46 | $10.56 | 175800 |
| 2024-05-21 | 10.44 | $10.53 | 129437 |
| 2024-05-20 | 10.42 | $10.49 | 173900 |
| 2024-05-17 | 10.40 | $10.43 | 135247 |
| 2024-05-16 | 10.39 | $10.48 | 211511 |
| 2024-05-15 | 10.37 | $10.48 | 281300 |
| 2024-05-14 | 10.35 | $10.37 | 250114 |
| 2024-05-13 | 10.34 | $10.43 | 160947 |
| 2024-05-10 | 10.33 | $10.43 | 189300 |
| 2024-05-09 | 10.31 | $10.50 | 244016 |
| 2024-05-08 | 10.27 | $10.49 | 292700 |
| 2024-05-07 | 10.23 | $10.50 | 287300 |
| 2024-05-06 | 10.18 | $10.46 | 229722 |
| 2024-05-03 | 10.13 | $10.38 | 258430 |
| 2024-05-02 | 10.09 | $10.24 | 300231 |
| 2024-05-01 | 10.07 | $10.21 | 329827 |
| 2024-04-30 | 10.06 | $10.12 | 198224 |
| 2024-04-29 | 10.07 | $10.19 | 218554 |
| 2024-04-26 | 10.07 | $10.09 | 417440 |
| 2024-04-25 | 10.08 | $10.10 | 281400 |
| 2024-04-24 | 10.10 | $10.14 | 238400 |
| 2024-04-23 | 10.12 | $10.16 | 187700 |
| 2024-04-22 | 10.13 | $10.10 | 228238 |
| 2024-04-19 | 10.16 | $10.10 | 214521 |
| 2024-04-18 | 10.19 | $10.08 | 213400 |
| 2024-04-17 | 10.24 | $10.09 | 277100 |
| 2024-04-16 | 10.29 | $10.01 | 501600 |
| 2024-04-15 | 10.37 | $10.03 | 362376 |
| 2024-04-12 | 10.46 | $10.23 | 266900 |
| 2024-04-11 | 10.52 | $10.35 | 311215 |
| 2024-04-10 | 10.57 | $10.44 | 277417 |
| 2024-04-09 | 10.60 | $10.60 | 79500 |
| 2024-04-08 | 10.61 | $10.57 | 265504 |
| 2024-04-05 | 10.63 | $10.56 | 167100 |
| 2024-04-04 | 10.65 | $10.61 | 346300 |
| 2024-04-03 | 10.66 | $10.52 | 292729 |
| 2024-04-02 | 10.69 | $10.59 | 187100 |
| 2024-04-01 | 10.72 | $10.59 | 378000 |
| 2024-03-28 | 10.75 | $10.69 | 702522 |
| 2024-03-27 | 10.76 | $10.75 | 226846 |
| 2024-03-26 | 10.76 | $10.72 | 189302 |
| 2024-03-25 | 10.77 | $10.68 | 201940 |
| 2024-03-22 | 10.79 | $10.69 | 180505 |
| 2024-03-21 | 10.81 | $10.67 | 261219 |
| 2024-03-20 | 10.84 | $10.71 | 291300 |
| 2024-03-19 | 10.86 | $10.80 | 153600 |
| 2024-03-18 | 10.87 | $10.81 | 121948 |
| 2024-03-15 | 10.87 | $10.85 | 191432 |
| 2024-03-14 | 10.87 | $10.88 | 175747 |
| 2024-03-13 | 10.86 | $11.02 | 298300 |
| 2024-03-12 | 10.82 | $11.00 | 277200 |
| 2024-03-11 | 10.78 | $10.92 | 209910 |
| 2024-03-08 | 10.75 | $10.91 | 284403 |
| 2024-03-07 | 10.71 | $10.82 | 262600 |
| 2024-03-06 | 10.69 | $10.69 | 165746 |
| 2024-03-05 | 10.69 | $10.67 | 195400 |
| 2024-03-04 | 10.70 | $10.68 | 218300 |
| 2024-03-01 | 10.70 | $10.67 | 373032 |
| 2024-02-29 | 10.71 | $10.71 | 228800 |
| 2024-02-28 | 10.71 | $10.67 | 253000 |
| 2024-02-27 | 10.72 | $10.60 | 185400 |
| 2024-02-26 | 10.75 | $10.63 | 234105 |
| 2024-02-23 | 10.77 | $10.65 | 238738 |
| 2024-02-22 | 10.79 | $10.66 | 434200 |
| 2024-02-21 | 10.82 | $10.71 | 154802 |
| 2024-02-20 | 10.84 | $10.71 | 167931 |
| 2024-02-16 | 10.86 | $10.67 | 184100 |
| 2024-02-15 | 10.89 | $10.72 | 118306 |
| 2024-02-14 | 10.91 | $10.67 | 160201 |
| 2024-02-13 | 10.95 | $10.74 | 290104 |
| 2024-02-12 | 10.98 | $10.88 | 179138 |
| 2024-02-09 | 10.98 | $10.85 | 301205 |
| 2024-02-08 | 10.99 | $10.86 | 181100 |
| 2024-02-07 | 11.00 | $10.95 | 234700 |
| 2024-02-06 | 10.99 | $10.97 | 290200 |
| 2024-02-05 | 10.97 | $10.91 | 254732 |
| 2024-02-02 | 10.96 | $10.95 | 262709 |
| 2024-02-01 | 10.94 | $11.12 | 319000 |
| 2024-01-31 | 10.88 | $10.94 | 398000 |
| 2024-01-30 | 10.85 | $10.91 | 343000 |
| 2024-01-29 | 10.82 | $10.87 | 261105 |
| 2024-01-26 | 10.78 | $10.81 | 220104 |
| 2024-01-25 | 10.76 | $10.81 | 304635 |
| 2024-01-24 | 10.73 | $10.70 | 210300 |
| 2024-01-23 | 10.72 | $10.64 | 236329 |
| 2024-01-22 | 10.72 | $10.64 | 344910 |
| 2024-01-19 | 10.72 | $10.63 | 1.5M |
| 2024-01-18 | 10.72 | $10.70 | 455500 |
| 2024-01-17 | 10.70 | $10.63 | 364302 |
| 2024-01-16 | 10.69 | $10.62 | 428608 |
| 2024-01-12 | 10.68 | $10.69 | 241400 |
| 2024-01-11 | 10.66 | $10.65 | 214016 |
| 2024-01-10 | 10.64 | $10.76 | 311548 |
| 2024-01-09 | 10.59 | $10.72 | 299743 |
| 2024-01-08 | 10.54 | $10.69 | 339008 |
| 2024-01-05 | 10.49 | $10.51 | 199900 |
| 2024-01-04 | 10.47 | $10.49 | 356600 |
| 2024-01-03 | 10.45 | $10.45 | 213301 |
| 2024-01-02 | 10.43 | $10.36 | 220714 |
| 2023-12-29 | 10.42 | $10.32 | 357648 |
| 2023-12-28 | 10.43 | $10.37 | 392200 |
| 2023-12-27 | 10.42 | $10.39 | 308100 |
| 2023-12-26 | 10.40 | $10.35 | 351300 |
| 2023-12-22 | 10.39 | $10.26 | 332544 |
| 2023-12-21 | 10.40 | $10.29 | 529300 |
| 2023-12-20 | 10.40 | $10.27 | 465356 |
| 2023-12-19 | 10.41 | $10.37 | 387400 |
| 2023-12-18 | 10.39 | $10.41 | 410012 |
| 2023-12-15 | 10.36 | $10.44 | 219521 |
| 2023-12-14 | 10.32 | $10.40 | 469600 |
| 2023-12-13 | 10.27 | $10.34 | 346300 |
| 2023-12-12 | 10.24 | $10.18 | 251819 |
| 2023-12-11 | 10.23 | $10.17 | 359000 |
| 2023-12-08 | 10.21 | $10.23 | 195530 |
| 2023-12-07 | 10.18 | $10.25 | 498600 |
| 2023-12-06 | 10.15 | $10.25 | 326200 |
| 2023-12-05 | 10.10 | $10.25 | 366845 |
| 2023-12-04 | 10.05 | $10.16 | 330804 |
| 2023-12-01 | 10.00 | $10.17 | 397200 |
| 2023-11-30 | 9.95 | $10.02 | 394647 |
| 2023-11-29 | 9.92 | $10.09 | 310900 |
| 2023-11-28 | 9.87 | $10.00 | 244400 |
| 2023-11-27 | 9.82 | $9.96 | 254400 |
| 2023-11-24 | 9.78 | $9.90 | 133100 |
| 2023-11-22 | 9.74 | $9.93 | 359229 |
| 2023-11-21 | 9.69 | $9.88 | 401200 |
| 2023-11-20 | 9.64 | $9.85 | 415100 |
| 2023-11-17 | 9.59 | $9.73 | 538718 |
| 2023-11-16 | 9.56 | $9.76 | 407200 |
| 2023-11-15 | 9.52 | $9.64 | 347600 |
| 2023-11-14 | 9.49 | $9.63 | 536500 |
| 2023-11-13 | 9.46 | $9.52 | 278412 |
| 2023-11-10 | 9.45 | $9.51 | 1.3M |
| 2023-11-09 | 9.45 | $9.55 | 356139 |
| 2023-11-08 | 9.43 | $9.66 | 369800 |
| 2023-11-07 | 9.38 | $9.63 | 408500 |
| 2023-11-06 | 9.34 | $9.58 | 481846 |
| 2023-11-03 | 9.30 | $9.70 | 516800 |
| 2023-11-02 | 9.23 | $9.56 | 478358 |
| 2023-11-01 | 9.17 | $9.37 | 432209 |
| 2023-10-31 | 9.15 | $9.22 | 359300 |
| 2023-10-30 | 9.16 | $9.18 | 291300 |
| 2023-10-27 | 9.18 | $9.16 | 308346 |
| 2023-10-26 | 9.21 | $9.16 | 271345 |
| 2023-10-25 | 9.24 | $9.12 | 445100 |
| 2023-10-24 | 9.29 | $9.20 | 416029 |
| 2023-10-23 | 9.34 | $9.12 | 811427 |
| 2023-10-20 | 9.40 | $9.16 | 754841 |
| 2023-10-19 | 9.47 | $9.28 | 319800 |
| 2023-10-18 | 9.53 | $9.43 | 198044 |
| 2023-10-17 | 9.56 | $9.47 | 346044 |
| 2023-10-16 | 9.59 | $9.54 | 359800 |
| 2023-10-13 | 9.62 | $9.66 | 241100 |
| 2023-10-12 | 9.62 | $9.74 | 269500 |
| 2023-10-11 | 9.61 | $9.78 | 299605 |
| 2023-10-10 | 9.58 | $9.67 | 283400 |
| 2023-10-09 | 9.58 | $9.64 | 183531 |
| 2023-10-06 | 9.58 | $9.52 | 459000 |
| 2023-10-05 | 9.61 | $9.58 | 355400 |
| 2023-10-04 | 9.63 | $9.61 | 323800 |
| 2023-10-03 | 9.66 | $9.52 | 315404 |
| 2023-10-02 | 9.70 | $9.67 | 271924 |
| 2023-09-29 | 9.72 | $9.68 | 341637 |
| 2023-09-28 | 9.74 | $9.63 | 357427 |
| 2023-09-27 | 9.78 | $9.63 | 349602 |
| 2023-09-26 | 9.82 | $9.69 | 297302 |
| 2023-09-25 | 9.86 | $9.72 | 226300 |
| 2023-09-22 | 9.89 | $9.84 | 240049 |
| 2023-09-21 | 9.91 | $9.72 | 368509 |
| 2023-09-20 | 9.96 | $9.86 | 158722 |
| 2023-09-19 | 9.99 | $9.89 | 207100 |
| 2023-09-18 | 10.01 | $9.92 | 166105 |
| 2023-09-15 | 10.03 | $9.92 | 289731 |
| 2023-09-14 | 10.05 | $10.01 | 191700 |
| 2023-09-13 | 10.06 | $10.06 | 201600 |
| 2023-09-12 | 10.06 | $10.07 | 233427 |
| 2023-09-11 | 10.06 | $10.08 | 110700 |
| 2023-09-08 | 10.06 | $10.10 | 113442 |
| 2023-09-07 | 10.05 | $10.07 | 121501 |
| 2023-09-06 | 10.04 | $10.11 | 172500 |
| 2023-09-05 | 10.03 | $10.15 | 153428 |
| 2023-09-01 | 10.00 | $10.18 | 310507 |
| 2023-08-31 | 9.97 | $10.16 | 245338 |
| 2023-08-30 | 9.93 | $10.13 | 281200 |
| 2023-08-29 | 9.90 | $10.02 | 253700 |
| 2023-08-28 | 9.88 | $9.92 | 325800 |
| 2023-08-25 | 9.89 | $9.88 | 382500 |
| 2023-08-24 | 9.90 | $9.93 | 255800 |
| 2023-08-23 | 9.90 | $9.93 | 219600 |
| 2023-08-22 | 9.91 | $9.82 | 234900 |
| 2023-08-21 | 9.94 | $9.82 | 244400 |
| 2023-08-18 | 9.97 | $9.84 | 195807 |
| 2023-08-17 | 10.01 | $9.82 | 236446 |
| 2023-08-16 | 10.05 | $9.92 | 252122 |
| 2023-08-15 | 10.09 | $9.98 | 194243 |
| 2023-08-14 | 10.11 | $10.05 | 227714 |
| 2023-08-11 | 10.13 | $10.12 | 222024 |
| 2023-08-10 | 10.13 | $10.14 | 135348 |
| 2023-08-09 | 10.13 | $10.16 | 118203 |
| 2023-08-08 | 10.13 | $10.12 | 215505 |
| 2023-08-07 | 10.14 | $10.16 | 213949 |
| 2023-08-04 | 10.13 | $10.12 | 153913 |
| 2023-08-03 | 10.14 | $10.01 | 297448 |
| 2023-08-02 | 10.17 | $10.13 | 268240 |
| 2023-08-01 | 10.18 | $10.15 | 248947 |
| 2023-07-31 | 10.18 | $10.26 | 426645 |
| 2023-07-28 | 10.17 | $10.29 | 268600 |
| 2023-07-27 | 10.14 | $10.11 | 224748 |
| 2023-07-26 | 10.15 | $10.15 | 263900 |
| 2023-07-25 | 10.15 | $10.11 | 164500 |
| 2023-07-24 | 10.16 | $10.14 | 185600 |
| 2023-07-21 | 10.17 | $10.15 | 623500 |
| 2023-07-20 | 10.18 | $10.16 | 289443 |
| 2023-07-19 | 10.18 | $10.24 | 218412 |
| 2023-07-18 | 10.17 | $10.19 | 208326 |
| 2023-07-17 | 10.17 | $10.19 | 228800 |
| 2023-07-14 | 10.16 | $10.18 | 218607 |
| 2023-07-13 | 10.16 | $10.28 | 211628 |
| 2023-07-12 | 10.14 | $10.22 | 261417 |
| 2023-07-11 | 10.12 | $10.14 | 172700 |
| 2023-07-10 | 10.12 | $10.11 | 203500 |
| 2023-07-07 | 10.13 | $10.10 | 181547 |
| 2023-07-06 | 10.14 | $10.08 | 201015 |
| 2023-07-05 | 10.16 | $10.15 | 215938 |
| 2023-07-03 | 10.17 | $10.17 | 173312 |
| 2023-06-30 | 10.17 | $10.15 | 337637 |
| 2023-06-29 | 10.18 | $10.12 | 261000 |
| 2023-06-28 | 10.19 | $10.25 | 171910 |
| 2023-06-27 | 10.18 | $10.18 | 192800 |
| 2023-06-26 | 10.18 | $10.17 | 193000 |
| 2023-06-23 | 10.19 | $10.16 | 171100 |
| 2023-06-22 | 10.20 | $10.16 | 251100 |
| 2023-06-21 | 10.21 | $10.19 | 240147 |
| 2023-06-20 | 10.22 | $10.25 | 177923 |
| 2023-06-16 | 10.21 | $10.20 | 287823 |
| 2023-06-15 | 10.22 | $10.35 | 207900 |
| 2023-06-14 | 10.19 | $10.24 | 265600 |
| 2023-06-13 | 10.18 | $10.24 | 229400 |
| 2023-06-12 | 10.18 | $10.17 | 205542 |
| 2023-06-09 | 10.18 | $10.13 | 244519 |
| 2023-06-08 | 10.20 | $10.18 | 184860 |
| 2023-06-07 | 10.21 | $10.19 | 231742 |
| 2023-06-06 | 10.22 | $10.26 | 176422 |
| 2023-06-05 | 10.21 | $10.15 | 317543 |
| 2023-06-02 | 10.23 | $10.28 | 183700 |
| 2023-06-01 | 10.22 | $10.34 | 184700 |
| 2023-05-31 | 10.20 | $10.33 | 427625 |
| 2023-05-30 | 10.18 | $10.23 | 134514 |
| 2023-05-26 | 10.17 | $10.10 | 184205 |
| 2023-05-25 | 10.20 | $9.97 | 334500 |
| 2023-05-24 | 10.25 | $10.10 | 303810 |
| 2023-05-23 | 10.29 | $10.22 | 140000 |
| 2023-05-22 | 10.31 | $10.30 | 152700 |
| 2023-05-19 | 10.31 | $10.24 | 149244 |
| 2023-05-18 | 10.32 | $10.27 | 172831 |
| 2023-05-17 | 10.34 | $10.35 | 219500 |
| 2023-05-16 | 10.34 | $10.26 | 122300 |
| 2023-05-15 | 10.35 | $10.39 | 276700 |
| 2023-05-12 | 10.34 | $10.32 | 202343 |
| 2023-05-11 | 10.35 | $10.46 | 240236 |
| 2023-05-10 | 10.33 | $10.39 | 296700 |
| 2023-05-09 | 10.31 | $10.31 | 169363 |
| 2023-05-08 | 10.32 | $10.30 | 224300 |
| 2023-05-05 | 10.32 | $10.33 | 223400 |
| 2023-05-04 | 10.32 | $10.27 | 243100 |
| 2023-05-03 | 10.34 | $10.35 | 287787 |
| 2023-05-02 | 10.33 | $10.30 | 259600 |
| 2023-05-01 | 10.34 | $10.26 | 245900 |
| 2023-04-28 | 10.36 | $10.42 | 207600 |
| 2023-04-27 | 10.35 | $10.34 | 152869 |
| 2023-04-26 | 10.35 | $10.38 | 421300 |
| 2023-04-25 | 10.35 | $10.32 | 199400 |
| 2023-04-24 | 10.35 | $10.41 | 188900 |
| 2023-04-21 | 10.34 | $10.31 | 125818 |
| 2023-04-20 | 10.35 | $10.34 | 141519 |
| 2023-04-19 | 10.35 | $10.33 | 158246 |
| 2023-04-18 | 10.36 | $10.39 | 198300 |
| 2023-04-17 | 10.35 | $10.43 | 304343 |
| 2023-04-14 | 10.34 | $10.41 | 259134 |
| 2023-04-13 | 10.32 | $10.49 | 268800 |
| 2023-04-12 | 10.29 | $10.44 | 254500 |
| 2023-04-11 | 10.26 | $10.42 | 181501 |
| 2023-04-10 | 10.24 | $10.38 | 217700 |
| 2023-04-06 | 10.21 | $10.35 | 393420 |
| 2023-04-05 | 10.19 | $10.40 | 210857 |
| 2023-04-04 | 10.16 | $10.44 | 260900 |
| 2023-04-03 | 10.12 | $10.37 | 300000 |
| 2023-03-31 | 10.08 | $10.29 | 406248 |
| 2023-03-30 | 10.06 | $10.16 | 666300 |
| 2023-03-29 | 10.05 | $10.23 | 311500 |
| 2023-03-28 | 10.04 | $10.08 | 213500 |
| 2023-03-27 | 10.06 | $10.10 | 346020 |
| 2023-03-24 | 10.07 | $10.16 | 194000 |
| 2023-03-23 | 10.08 | $10.16 | 277600 |
| 2023-03-22 | 10.09 | $10.12 | 425517 |
| 2023-03-21 | 10.11 | $10.07 | 443808 |
| 2023-03-20 | 10.15 | $10.06 | 185321 |
| 2023-03-17 | 10.20 | $10.08 | 207400 |
| 2023-03-16 | 10.25 | $10.17 | 409100 |
| 2023-03-15 | 10.29 | $10.14 | 465200 |
| 2023-03-14 | 10.34 | $10.19 | 280431 |
| 2023-03-13 | 10.40 | $10.17 | 420600 |
| 2023-03-10 | 10.47 | $10.26 | 347245 |
| 2023-03-09 | 10.53 | $10.28 | 325100 |
| 2023-03-08 | 10.60 | $10.50 | 144911 |
| 2023-03-07 | 10.63 | $10.53 | 296313 |
| 2023-03-06 | 10.67 | $10.61 | 237306 |
| 2023-03-03 | 10.69 | $10.62 | 189600 |
| 2023-03-02 | 10.72 | $10.53 | 276012 |
| 2023-03-01 | 10.77 | $10.65 | 169019 |
| 2023-02-28 | 10.80 | $10.72 | 155112 |
| 2023-02-27 | 10.82 | $10.69 | 144100 |
| 2023-02-24 | 10.85 | $10.54 | 342326 |
| 2023-02-23 | 10.92 | $10.73 | 170700 |
| 2023-02-22 | 10.96 | $10.64 | 322100 |
| 2023-02-21 | 11.03 | $10.61 | 143319 |
| 2023-02-17 | 11.11 | $10.84 | 148615 |
| 2023-02-16 | 11.16 | $10.79 | 231545 |
| 2023-02-15 | 11.23 | $10.85 | 134224 |
| 2023-02-14 | 11.29 | $10.98 | 215500 |
| 2023-02-13 | 11.33 | $11.16 | 208572 |
| 2023-02-10 | 11.35 | $11.18 | 160400 |
| 2023-02-09 | 11.35 | $11.18 | 201524 |
| 2023-02-08 | 11.36 | $11.27 | 152800 |
| 2023-02-07 | 11.35 | $11.27 | 261432 |
| 2023-02-06 | 11.34 | $11.18 | 282200 |
| 2023-02-03 | 11.34 | $11.35 | 208137 |
| 2023-02-02 | 11.30 | $11.46 | 288941 |
| 2023-02-01 | 11.23 | $11.38 | 490101 |
| 2023-01-31 | 11.17 | $11.32 | 407244 |
| 2023-01-30 | 11.11 | $11.22 | 257000 |
| 2023-01-27 | 11.06 | $11.19 | 294800 |
| 2023-01-26 | 11.00 | $11.15 | 374419 |
| 2023-01-25 | 10.94 | $11.13 | 440631 |
| 2023-01-24 | 10.88 | $11.08 | 369939 |
| 2023-01-23 | 10.81 | $11.11 | 517300 |
| 2023-01-20 | 10.73 | $10.86 | 945000 |
| 2023-01-19 | 10.69 | $10.92 | 326828 |
| 2023-01-18 | 10.62 | $10.94 | 479422 |
| 2023-01-17 | 10.54 | $10.80 | 419500 |
| 2023-01-13 | 10.48 | $10.62 | 499035 |
| 2023-01-12 | 10.44 | $10.69 | 564400 |
| 2023-01-11 | 10.38 | $10.57 | 460500 |
| 2023-01-10 | 10.34 | $10.52 | 522038 |
| 2023-01-09 | 10.30 | $10.52 | 333700 |
| 2023-01-06 | 10.26 | $10.50 | 218500 |
| 2023-01-05 | 10.21 | $10.26 | 211800 |
| 2023-01-04 | 10.21 | $10.28 | 339200 |
| 2023-01-03 | 10.20 | $10.25 | 302200 |
| 2022-12-30 | 10.19 | $10.10 | 680418 |
| 2022-12-29 | 10.22 | $10.14 | 503900 |
| 2022-12-28 | 10.25 | $10.05 | 567200 |
| 2022-12-27 | 10.30 | $10.04 | 597539 |
| 2022-12-23 | 10.36 | $10.29 | 453540 |
| 2022-12-22 | 10.37 | $10.28 | 501300 |
| 2022-12-21 | 10.39 | $10.25 | 435900 |
| 2022-12-20 | 10.43 | $10.13 | 487305 |
| 2022-12-19 | 10.49 | $10.25 | 402008 |
| 2022-12-16 | 10.53 | $10.39 | 382714 |
| 2022-12-15 | 10.55 | $10.37 | 448800 |
| 2022-12-14 | 10.58 | $10.41 | 553501 |
| 2022-12-13 | 10.61 | $10.49 | 440238 |
| 2022-12-12 | 10.62 | $10.41 | 266200 |
| 2022-12-09 | 10.65 | $10.40 | 268108 |
| 2022-12-08 | 10.69 | $10.51 | 426800 |
| 2022-12-07 | 10.70 | $10.60 | 370936 |
| 2022-12-06 | 10.70 | $10.58 | 214900 |
| 2022-12-05 | 10.71 | $10.71 | 288931 |
| 2022-12-02 | 10.68 | $10.83 | 233536 |
| 2022-12-01 | 10.63 | $10.67 | 237046 |
| 2022-11-30 | 10.60 | $10.68 | 314725 |
| 2022-11-29 | 10.56 | $10.47 | 199536 |
| 2022-11-28 | 10.56 | $10.50 | 275400 |
| 2022-11-25 | 10.55 | $10.44 | 83800 |
| 2022-11-23 | 10.55 | $10.50 | 305000 |
| 2022-11-22 | 10.54 | $10.64 | 218000 |
| 2022-11-21 | 10.49 | $10.57 | 262800 |
| 2022-11-18 | 10.45 | $10.54 | 156944 |
| 2022-11-17 | 10.41 | $10.50 | 183845 |
| 2022-11-16 | 10.37 | $10.67 | 213406 |
| 2022-11-15 | 10.29 | $10.55 | 243700 |
| 2022-11-14 | 10.22 | $10.38 | 255041 |
| 2022-11-11 | 10.17 | $10.54 | 677500 |
| 2022-11-10 | 10.08 | $10.52 | 556848 |
| 2022-11-09 | 9.98 | $10.20 | 305241 |
| 2022-11-08 | 9.93 | $10.24 | 214800 |
| 2022-11-07 | 9.86 | $10.17 | 270900 |
| 2022-11-04 | 9.80 | $10.14 | 221600 |
| 2022-11-03 | 9.73 | $10.22 | 616800 |
| 2022-11-02 | 9.64 | $10.05 | 419815 |
| 2022-11-01 | 9.57 | $9.97 | 251000 |
| 2022-10-31 | 9.50 | $9.85 | 276122 |
| 2022-10-28 | 9.46 | $9.76 | 259930 |
| 2022-10-27 | 9.42 | $9.69 | 271300 |
| 2022-10-26 | 9.39 | $9.66 | 167601 |
| 2022-10-25 | 9.37 | $9.56 | 276026 |
| 2022-10-24 | 9.37 | $9.43 | 261539 |
| 2022-10-21 | 9.40 | $9.38 | 252149 |
| 2022-10-20 | 9.44 | $9.37 | 275949 |
| 2022-10-19 | 9.50 | $9.60 | 430200 |
| 2022-10-18 | 9.51 | $9.72 | 457432 |
| 2022-10-17 | 9.51 | $9.50 | 177023 |
| 2022-10-14 | 9.56 | $9.37 | 212800 |
| 2022-10-13 | 9.64 | $9.59 | 401700 |
| 2022-10-12 | 9.69 | $9.72 | 197511 |
| 2022-10-11 | 9.72 | $9.77 | 224800 |
| 2022-10-10 | 9.75 | $9.82 | 218821 |
| 2022-10-07 | 9.77 | $9.88 | 235031 |
| 2022-10-06 | 9.79 | $9.97 | 178415 |
| 2022-10-05 | 9.80 | $10.05 | 228748 |
| 2022-10-04 | 9.79 | $10.11 | 278500 |
| 2022-10-03 | 9.77 | $9.79 | 268800 |
| 2022-09-30 | 9.82 | $9.54 | 611338 |
| 2022-09-29 | 9.93 | $9.59 | 335700 |
| 2022-09-28 | 10.05 | $9.92 | 253100 |
| 2022-09-27 | 10.12 | $9.70 | 334317 |
| 2022-09-26 | 10.25 | $9.87 | 224200 |
| 2022-09-23 | 10.37 | $10.04 | 341500 |
| 2022-09-22 | 10.47 | $10.22 | 209523 |
| 2022-09-21 | 10.55 | $10.40 | 167600 |
| 2022-09-20 | 10.61 | $10.38 | 155033 |
| 2022-09-19 | 10.69 | $10.52 | 116343 |
| 2022-09-16 | 10.74 | $10.52 | 203605 |
| 2022-09-15 | 10.81 | $10.51 | 159818 |
| 2022-09-14 | 10.90 | $10.76 | 165031 |
| 2022-09-13 | 10.94 | $10.90 | 168114 |
| 2022-09-12 | 10.96 | $11.00 | 124500 |
| 2022-09-09 | 10.97 | $10.91 | 183617 |
| 2022-09-08 | 11.00 | $10.93 | 130700 |
| 2022-09-07 | 11.03 | $10.97 | 122500 |
| 2022-09-06 | 11.05 | $10.82 | 95636 |
| 2022-09-02 | 11.11 | $10.91 | 126112 |
| 2022-09-01 | 11.16 | $10.91 | 173800 |
| 2022-08-31 | 11.22 | $10.95 | 257004 |
| 2022-08-30 | 11.29 | $11.09 | 94300 |
| 2022-08-29 | 11.33 | $11.17 | 141100 |
| 2022-08-26 | 11.36 | $11.18 | 133100 |
| 2022-08-25 | 11.40 | $11.24 | 207734 |
| 2022-08-24 | 11.43 | $11.20 | 122219 |
| 2022-08-23 | 11.47 | $11.23 | 211500 |
| 2022-08-22 | 11.51 | $11.18 | 206142 |
| 2022-08-19 | 11.57 | $11.24 | 212192 |
| 2022-08-18 | 11.62 | $11.38 | 214803 |
| 2022-08-17 | 11.65 | $11.38 | 192800 |
| 2022-08-16 | 11.69 | $11.75 | 157526 |
| 2022-08-15 | 11.65 | $11.69 | 264900 |
| 2022-08-12 | 11.62 | $11.67 | 104400 |
| 2022-08-11 | 11.59 | $11.66 | 192346 |
| 2022-08-10 | 11.55 | $11.69 | 242438 |
| 2022-08-09 | 11.50 | $11.57 | 250400 |
| 2022-08-08 | 11.46 | $11.50 | 198630 |
| 2022-08-05 | 11.43 | $11.35 | 202600 |
| 2022-08-04 | 11.43 | $11.50 | 310200 |
| 2022-08-03 | 11.40 | $11.45 | 371700 |
| 2022-08-02 | 11.37 | $11.41 | 317400 |
| 2022-08-01 | 11.34 | $11.44 | 340942 |
| 2022-07-29 | 11.30 | $11.67 | 298300 |
| 2022-07-28 | 11.21 | $11.58 | 200022 |
| 2022-07-27 | 11.12 | $11.41 | 246736 |
| 2022-07-26 | 11.05 | $11.26 | 177200 |
| 2022-07-25 | 11.00 | $11.28 | 230100 |
| 2022-07-22 | 10.94 | $11.11 | 339200 |
| 2022-07-21 | 10.90 | $11.12 | 454000 |
| 2022-07-20 | 10.86 | $11.12 | 279126 |
| 2022-07-19 | 10.80 | $10.85 | 215300 |
| 2022-07-18 | 10.80 | $10.68 | 163222 |
| 2022-07-15 | 10.83 | $10.82 | 814200 |
| 2022-07-14 | 10.84 | $10.92 | 296700 |
| 2022-07-13 | 10.83 | $11.01 | 281600 |
| 2022-07-12 | 10.80 | $11.01 | 305528 |
| 2022-07-11 | 10.77 | $10.96 | 396100 |
| 2022-07-08 | 10.74 | $10.82 | 162300 |
| 2022-07-07 | 10.73 | $10.96 | 158700 |
| 2022-07-06 | 10.70 | $10.87 | 164028 |
| 2022-07-05 | 10.68 | $10.90 | 233600 |
| 2022-07-01 | 10.65 | $10.94 | 220348 |
| 2022-06-30 | 10.62 | $10.89 | 406100 |
| 2022-06-29 | 10.58 | $10.71 | 122100 |
| 2022-06-28 | 10.58 | $10.74 | 185500 |
| 2022-06-27 | 10.58 | $10.70 | 216619 |
| 2022-06-24 | 10.58 | $10.79 | 227800 |
| 2022-06-23 | 10.57 | $10.67 | 689009 |
| 2022-06-22 | 10.58 | $10.58 | 176600 |
| 2022-06-21 | 10.62 | $10.52 | 219700 |
| 2022-06-17 | 10.67 | $10.53 | 371500 |
| 2022-06-16 | 10.74 | $10.30 | 500200 |
| 2022-06-15 | 10.86 | $10.44 | 311835 |
| 2022-06-14 | 10.98 | $10.32 | 897500 |
| 2022-06-13 | 11.14 | $10.69 | 541112 |
| 2022-06-10 | 11.25 | $11.10 | 157300 |
| 2022-06-09 | 11.29 | $11.20 | 194900 |
| 2022-06-08 | 11.32 | $11.33 | 231300 |
| 2022-06-07 | 11.33 | $11.51 | 222036 |
| 2022-06-06 | 11.30 | $11.43 | 206641 |
| 2022-06-03 | 11.28 | $11.45 | 213700 |
| 2022-06-02 | 11.26 | $11.58 | 278939 |
| 2022-06-01 | 11.20 | $11.46 | 184700 |
| 2022-05-31 | 11.16 | $11.54 | 233300 |
| 2022-05-27 | 11.10 | $11.67 | 331947 |
| 2022-05-26 | 11.01 | $11.39 | 363000 |
| 2022-05-25 | 10.96 | $11.22 | 273245 |
| 2022-05-24 | 10.94 | $11.05 | 275000 |
| 2022-05-23 | 10.95 | $10.97 | 308600 |
| 2022-05-20 | 10.98 | $11.13 | 199200 |
| 2022-05-19 | 10.99 | $11.05 | 203227 |
| 2022-05-18 | 11.02 | $11.04 | 289000 |
| 2022-05-17 | 11.06 | $11.08 | 302100 |
| 2022-05-16 | 11.09 | $11.05 | 208700 |
| 2022-05-13 | 11.14 | $11.07 | 184400 |
| 2022-05-12 | 11.20 | $11.17 | 317500 |
| 2022-05-11 | 11.24 | $11.18 | 322630 |
| 2022-05-10 | 11.30 | $11.24 | 352723 |
| 2022-05-09 | 11.35 | $11.21 | 566235 |
| 2022-05-06 | 11.42 | $11.28 | 244500 |
| 2022-05-05 | 11.48 | $11.40 | 563838 |
| 2022-05-04 | 11.54 | $11.61 | 232211 |
| 2022-05-03 | 11.56 | $11.43 | 295800 |
| 2022-05-02 | 11.62 | $11.44 | 345827 |
| 2022-04-29 | 11.69 | $11.50 | 408300 |
| 2022-04-28 | 11.76 | $11.65 | 424828 |
| 2022-04-27 | 11.81 | $11.62 | 605200 |
| 2022-04-26 | 11.88 | $11.71 | 428041 |
| 2022-04-25 | 11.95 | $11.88 | 182700 |
| 2022-04-22 | 11.98 | $11.87 | 162915 |
| 2022-04-21 | 12.03 | $11.96 | 265300 |
| 2022-04-20 | 12.07 | $12.06 | 292900 |
| 2022-04-19 | 12.09 | $12.01 | 468026 |
| 2022-04-18 | 12.13 | $11.84 | 380000 |
| 2022-04-14 | 12.22 | $11.96 | 196300 |
| 2022-04-13 | 12.29 | $12.12 | 180829 |
| 2022-04-12 | 12.34 | $12.30 | 232600 |
| 2022-04-11 | 12.36 | $12.14 | 829800 |
| 2022-04-08 | 12.42 | $12.33 | 239400 |
| 2022-04-07 | 12.45 | $12.52 | 237510 |
| 2022-04-06 | 12.44 | $12.59 | 250000 |
| 2022-04-05 | 12.42 | $12.80 | 286400 |
| 2022-04-04 | 12.35 | $13.00 | 320200 |
| 2022-04-01 | 12.23 | $12.65 | 298724 |
| 2022-03-31 | 12.17 | $12.56 | 635500 |
| 2022-03-30 | 12.11 | $12.39 | 232700 |
| 2022-03-29 | 12.09 | $12.31 | 231747 |
| 2022-03-28 | 12.08 | $12.20 | 331004 |
| 2022-03-25 | 12.09 | $12.13 | 340000 |
| 2022-03-24 | 12.12 | $12.23 | 211400 |
| 2022-03-23 | 12.13 | $12.17 | 309900 |
| 2022-03-22 | 12.17 | $12.26 | 196402 |
| 2022-03-21 | 12.19 | $12.32 | 251725 |
| 2022-03-18 | 12.20 | $12.44 | 242918 |
| 2022-03-17 | 12.19 | $12.37 | 268829 |
| 2022-03-16 | 12.20 | $12.11 | 449518 |
| 2022-03-15 | 12.27 | $12.05 | 327236 |
| 2022-03-14 | 12.36 | $12.04 | 545522 |
| 2022-03-11 | 12.47 | $12.42 | 389400 |
| 2022-03-10 | 12.53 | $12.46 | 269500 |
| 2022-03-09 | 12.58 | $12.54 | 293700 |
| 2022-03-08 | 12.63 | $12.61 | 477622 |
| 2022-03-07 | 12.67 | $12.69 | 255104 |
| 2022-03-04 | 12.71 | $12.89 | 226100 |
| 2022-03-03 | 12.71 | $13.06 | 208421 |
| 2022-03-02 | 12.67 | $12.95 | 272000 |
| 2022-03-01 | 12.66 | $12.98 | 316500 |
| 2022-02-28 | 12.64 | $12.88 | 274835 |
| 2022-02-25 | 12.64 | $12.77 | 250415 |
| 2022-02-24 | 12.67 | $12.66 | 279146 |
| 2022-02-23 | 12.73 | $12.62 | 219900 |
| 2022-02-22 | 12.81 | $12.65 | 386531 |
| 2022-02-18 | 12.90 | $12.81 | 215600 |
| 2022-02-17 | 12.97 | $12.75 | 495300 |
| 2022-02-16 | 13.06 | $12.82 | 516100 |
| 2022-02-15 | 13.16 | $12.78 | 518405 |
| 2022-02-14 | 13.29 | $12.90 | 767207 |
| 2022-02-11 | 13.42 | $13.30 | 425827 |
| 2022-02-10 | 13.48 | $13.62 | 576300 |
| 2022-02-09 | 13.49 | $13.67 | 247700 |
| 2022-02-08 | 13.48 | $13.51 | 285100 |
| 2022-02-07 | 13.52 | $13.55 | 289700 |
| 2022-02-04 | 13.55 | $13.59 | 239335 |
| 2022-02-03 | 13.59 | $13.67 | 225749 |
| 2022-02-02 | 13.61 | $13.79 | 308630 |
| 2022-02-01 | 13.61 | $13.71 | 232135 |
| 2022-01-31 | 13.64 | $13.66 | 283800 |
| 2022-01-28 | 13.68 | $13.71 | 235230 |
| 2022-01-27 | 13.72 | $13.66 | 245300 |
| 2022-01-26 | 13.77 | $13.62 | 288200 |
| 2022-01-25 | 13.85 | $13.53 | 599501 |
| 2022-01-24 | 13.96 | $13.70 | 620402 |
| 2022-01-21 | 14.06 | $13.95 | 1.1M |
| 2022-01-20 | 14.11 | $13.87 | 368100 |
| 2022-01-19 | 14.20 | $13.91 | 454216 |
| 2022-01-18 | 14.30 | $13.92 | 646600 |
| 2022-01-14 | 14.41 | $14.16 | 477221 |
| 2022-01-13 | 14.48 | $14.36 | 201400 |
| 2022-01-12 | 14.53 | $14.48 | 201029 |
| 2022-01-11 | 14.57 | $14.45 | 242100 |
| 2022-01-10 | 14.61 | $14.39 | 223224 |
| 2022-01-07 | 14.68 | $14.37 | 183802 |
| 2022-01-06 | 14.76 | $14.35 | 356445 |
| 2022-01-05 | 14.86 | $14.33 | 550500 |
| 2022-01-04 | 14.98 | $14.82 | 240000 |
| 2022-01-03 | 15.02 | $14.87 | 251518 |
| 2021-12-31 | 15.05 | $15.05 | 182600 |
| 2021-12-30 | 15.05 | $14.95 | 248200 |
| 2021-12-29 | 15.07 | $15.10 | 117908 |
| 2021-12-28 | 15.07 | $15.13 | 189900 |
| 2021-12-27 | 15.05 | $15.12 | 264217 |
| 2021-12-23 | 15.04 | $15.16 | 329808 |
| 2021-12-22 | 15.01 | $15.15 | 193230 |
| 2021-12-21 | 14.98 | $15.00 | 168800 |
| 2021-12-20 | 14.99 | $14.90 | 253245 |
| 2021-12-17 | 15.01 | $15.15 | 141200 |
| 2021-12-16 | 14.98 | $15.00 | 127600 |
| 2021-12-15 | 14.98 | $15.01 | 140700 |
| 2021-12-14 | 14.98 | $15.01 | 164500 |
| 2021-12-13 | 14.98 | $15.03 | 159200 |
| 2021-12-10 | 14.97 | $15.05 | 186000 |
| 2021-12-09 | 14.96 | $15.10 | 113102 |
| 2021-12-08 | 14.94 | $15.10 | 144800 |
| 2021-12-07 | 14.91 | $14.99 | 145449 |
| 2021-12-06 | 14.91 | $14.96 | 109800 |
| 2021-12-03 | 14.91 | $14.94 | 173300 |
| 2021-12-02 | 14.91 | $14.90 | 103734 |
| 2021-12-01 | 14.93 | $14.89 | 131100 |
| 2021-11-30 | 14.95 | $14.90 | 172500 |
| 2021-11-29 | 14.97 | $14.86 | 144400 |
| 2021-11-26 | 15.00 | $14.95 | 89842 |
| 2021-11-24 | 15.02 | $14.92 | 165900 |
| 2021-11-23 | 15.05 | $14.98 | 341722 |
| 2021-11-22 | 15.08 | $14.96 | 216100 |
| 2021-11-19 | 15.11 | $15.08 | 126100 |
| 2021-11-18 | 15.12 | $15.00 | 177500 |
| 2021-11-17 | 15.15 | $15.06 | 119222 |
| 2021-11-16 | 15.18 | $15.16 | 118800 |
| 2021-11-15 | 15.18 | $15.17 | 162000 |
| 2021-11-12 | 15.19 | $15.15 | 105345 |
| 2021-11-11 | 15.20 | $15.23 | 153900 |
| 2021-11-10 | 15.20 | $15.20 | 162610 |
| 2021-11-09 | 15.20 | $15.25 | 213323 |
| 2021-11-08 | 15.19 | $15.19 | 247545 |
| 2021-11-05 | 15.19 | $15.22 | 283323 |
| 2021-11-04 | 15.19 | $15.26 | 192300 |
| 2021-11-03 | 15.18 | $15.19 | 131600 |
| 2021-11-02 | 15.18 | $15.22 | 112530 |
| 2021-11-01 | 15.18 | $15.22 | 181207 |
| 2021-10-29 | 15.17 | $15.23 | 132300 |
| 2021-10-28 | 15.17 | $15.25 | 142200 |
| 2021-10-27 | 15.16 | $15.35 | 189300 |
| 2021-10-26 | 15.12 | $15.32 | 230621 |
| 2021-10-25 | 15.09 | $15.02 | 164900 |
| 2021-10-22 | 15.12 | $15.10 | 143800 |
| 2021-10-21 | 15.13 | $15.08 | 130104 |
| 2021-10-20 | 15.15 | $15.15 | 159000 |
| 2021-10-19 | 15.16 | $15.26 | 150600 |
| 2021-10-18 | 15.15 | $15.18 | 135904 |
| 2021-10-15 | 15.16 | $15.07 | 138741 |
| 2021-10-14 | 15.19 | $15.12 | 142500 |
| 2021-10-13 | 15.21 | $15.22 | 182436 |
| 2021-10-12 | 15.22 | $15.21 | 196200 |
| 2021-10-11 | 15.23 | $15.26 | 137316 |
| 2021-10-08 | 15.23 | $15.22 | 111949 |
| 2021-10-07 | 15.24 | $15.25 | 100342 |
| 2021-10-06 | 15.25 | $15.23 | 122600 |
| 2021-10-05 | 15.27 | $15.18 | 140900 |
| 2021-10-04 | 15.29 | $15.17 | 134800 |
| 2021-10-01 | 15.33 | $15.22 | 125404 |
| 2021-09-30 | 15.36 | $15.15 | 273500 |
| 2021-09-29 | 15.41 | $14.95 | 355046 |
| 2021-09-28 | 15.51 | $15.28 | 157900 |
| 2021-09-27 | 15.55 | $15.42 | 248844 |
| 2021-09-24 | 15.57 | $15.56 | 234100 |
| 2021-09-23 | 15.57 | $15.62 | 102810 |
| 2021-09-22 | 15.56 | $15.65 | 162313 |
| 2021-09-21 | 15.53 | $15.58 | 303800 |
| 2021-09-20 | 15.52 | $15.45 | 152918 |
| 2021-09-17 | 15.53 | $15.52 | 109100 |
| 2021-09-16 | 15.53 | $15.65 | 73627 |
| 2021-09-15 | 15.50 | $15.56 | 146627 |
| 2021-09-14 | 15.48 | $15.55 | 124800 |
| 2021-09-13 | 15.46 | $15.67 | 162200 |
| 2021-09-10 | 15.42 | $15.60 | 132400 |
| 2021-09-09 | 15.38 | $15.57 | 152900 |
| 2021-09-08 | 15.35 | $15.54 | 167924 |
| 2021-09-07 | 15.31 | $15.49 | 187028 |
| 2021-09-03 | 15.28 | $15.29 | 178300 |
| 2021-09-02 | 15.28 | $15.37 | 142500 |
| 2021-09-01 | 15.28 | $15.35 | 240400 |
| 2021-08-31 | 15.27 | $15.33 | 284604 |
| 2021-08-30 | 15.27 | $15.29 | 152823 |
| 2021-08-27 | 15.28 | $15.12 | 345632 |
| 2021-08-26 | 15.32 | $15.12 | 239400 |
| 2021-08-25 | 15.37 | $15.21 | 179134 |
| 2021-08-24 | 15.42 | $15.30 | 168600 |
| 2021-08-23 | 15.45 | $15.34 | 162100 |
| 2021-08-20 | 15.47 | $15.39 | 131908 |
| 2021-08-19 | 15.49 | $15.38 | 127400 |
| 2021-08-18 | 15.52 | $15.41 | 91200 |
| 2021-08-17 | 15.55 | $15.42 | 133500 |
| 2021-08-16 | 15.57 | $15.48 | 103901 |
| 2021-08-13 | 15.59 | $15.50 | 88200 |
| 2021-08-12 | 15.61 | $15.58 | 183800 |
| 2021-08-11 | 15.61 | $15.60 | 136925 |
| 2021-08-10 | 15.61 | $15.59 | 135200 |
| 2021-08-09 | 15.61 | $15.58 | 120629 |
| 2021-08-06 | 15.61 | $15.60 | 151820 |
| 2021-08-05 | 15.61 | $15.64 | 161840 |
| 2021-08-04 | 15.60 | $15.62 | 161200 |
| 2021-08-03 | 15.59 | $15.58 | 144400 |
| 2021-08-02 | 15.59 | $15.46 | 158237 |
| 2021-07-30 | 15.62 | $15.43 | 587247 |
| 2021-07-29 | 15.65 | $15.55 | 160300 |
| 2021-07-28 | 15.66 | $15.53 | 189400 |
| 2021-07-27 | 15.68 | $15.51 | 196100 |
| 2021-07-26 | 15.71 | $15.46 | 182534 |
| 2021-07-23 | 15.75 | $15.57 | 293933 |
| 2021-07-22 | 15.77 | $15.82 | 176420 |
| 2021-07-21 | 15.75 | $15.76 | 181800 |
| 2021-07-20 | 15.73 | $15.63 | 176100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.23
2026-07-17
Close Price
$10.21
Vol: 1.4M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.10
Average
11.16
Maximum
15.80
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.23 | $10.21 | 1.4M |
| 2026-07-16 | 10.23 | $10.21 | 275000 |
| 2026-07-15 | 10.24 | $10.16 | 266547 |
| 2026-07-14 | 10.25 | $10.25 | 226200 |
| 2026-07-13 | 10.25 | $10.23 | 351800 |
| 2026-07-10 | 10.24 | $10.21 | 255344 |
| 2026-07-09 | 10.24 | $10.19 | 205227 |
| 2026-07-08 | 10.25 | $10.22 | 200306 |
| 2026-07-07 | 10.25 | $10.25 | 202581 |
| 2026-07-06 | 10.24 | $10.27 | 166017 |
| 2026-07-02 | 10.21 | $10.26 | 168548 |
| 2026-07-01 | 10.19 | $10.22 | 244119 |
| 2026-06-30 | 10.17 | $10.22 | 332524 |
| 2026-06-29 | 10.15 | $10.25 | 269800 |
| 2026-06-26 | 10.12 | $10.16 | 175700 |
| 2026-06-25 | 10.10 | $10.15 | 263200 |
| 2026-06-24 | 10.09 | $10.12 | 225537 |
| 2026-06-23 | 10.08 | $10.06 | 182719 |
| 2026-06-22 | 10.09 | $10.08 | 179300 |
| 2026-06-18 | 10.10 | $10.11 | 195700 |
| 2026-06-17 | 10.10 | $10.06 | 200802 |
| 2026-06-16 | 10.11 | $10.12 | 261000 |
| 2026-06-15 | 10.11 | $10.10 | 219100 |
| 2026-06-12 | 10.12 | $10.14 | 290322 |
| 2026-06-11 | 10.11 | $10.14 | 460244 |
| 2026-06-10 | 10.10 | $10.14 | 145300 |
| 2026-06-09 | 10.10 | $10.12 | 216700 |
| 2026-06-08 | 10.09 | $10.09 | 166203 |
| 2026-06-05 | 10.10 | $10.10 | 323900 |
| 2026-06-04 | 10.11 | $10.12 | 231630 |
| 2026-06-03 | 10.11 | $10.10 | 243235 |
| 2026-06-02 | 10.11 | $10.17 | 272400 |
| 2026-06-01 | 10.10 | $10.15 | 320120 |
| 2026-05-29 | 10.09 | $10.22 | 209929 |
| 2026-05-28 | 10.06 | $10.19 | 167706 |
| 2026-05-27 | 10.04 | $10.17 | 296844 |
| 2026-05-26 | 10.01 | $10.13 | 294816 |
| 2026-05-22 | 9.99 | $10.06 | 220400 |
| 2026-05-21 | 10.00 | $10.02 | 361737 |
| 2026-05-20 | 10.02 | $10.04 | 737900 |
| 2026-05-19 | 10.03 | $9.86 | 468037 |
| 2026-05-18 | 10.11 | $9.89 | 628308 |
| 2026-05-15 | 10.20 | $10.00 | 348633 |
| 2026-05-14 | 10.28 | $10.19 | 212400 |
| 2026-05-13 | 10.31 | $10.25 | 194633 |
| 2026-05-12 | 10.33 | $10.26 | 243800 |
| 2026-05-11 | 10.35 | $10.28 | 185658 |
| 2026-05-08 | 10.37 | $10.34 | 140600 |
| 2026-05-07 | 10.38 | $10.35 | 313838 |
| 2026-05-06 | 10.38 | $10.34 | 155624 |
| 2026-05-05 | 10.38 | $10.27 | 301406 |
| 2026-05-04 | 10.41 | $10.26 | 216600 |
| 2026-05-01 | 10.44 | $10.39 | 159000 |
| 2026-04-30 | 10.44 | $10.38 | 380733 |
| 2026-04-29 | 10.44 | $10.37 | 177231 |
| 2026-04-28 | 10.45 | $10.36 | 156900 |
| 2026-04-27 | 10.45 | $10.40 | 189208 |
| 2026-04-24 | 10.45 | $10.34 | 173028 |
| 2026-04-23 | 10.46 | $10.32 | 137700 |
| 2026-04-22 | 10.47 | $10.37 | 226500 |
| 2026-04-21 | 10.47 | $10.37 | 277300 |
| 2026-04-20 | 10.47 | $10.43 | 185041 |
| 2026-04-17 | 10.45 | $10.48 | 194546 |
| 2026-04-16 | 10.41 | $10.40 | 190900 |
| 2026-04-15 | 10.38 | $10.43 | 489432 |
| 2026-04-14 | 10.34 | $10.50 | 246200 |
| 2026-04-13 | 10.26 | $10.44 | 338700 |
| 2026-04-10 | 10.18 | $10.39 | 360213 |
| 2026-04-09 | 10.10 | $10.31 | 258030 |
| 2026-04-08 | 10.03 | $10.23 | 259600 |
| 2026-04-07 | 9.97 | $10.07 | 199749 |
| 2026-04-06 | 9.95 | $10.14 | 271605 |
| 2026-04-02 | 9.90 | $10.07 | 313200 |
| 2026-04-01 | 9.87 | $10.16 | 302383 |
| 2026-03-31 | 9.80 | $10.10 | 742600 |
| 2026-03-30 | 9.74 | $9.74 | 523600 |
| 2026-03-27 | 9.78 | $9.74 | 601800 |
| 2026-03-26 | 9.84 | $9.85 | 376944 |
| 2026-03-25 | 9.87 | $10.01 | 450600 |
| 2026-03-24 | 9.87 | $9.96 | 341100 |
| 2026-03-23 | 9.89 | $9.95 | 355614 |
| 2026-03-20 | 9.92 | $9.81 | 577613 |
| 2026-03-19 | 10.00 | $10.00 | 346300 |
| 2026-03-18 | 10.04 | $10.09 | 289203 |
| 2026-03-17 | 10.07 | $10.15 | 236247 |
| 2026-03-16 | 10.09 | $10.06 | 300300 |
| 2026-03-13 | 10.14 | $9.99 | 303427 |
| 2026-03-12 | 10.23 | $10.07 | 692400 |
| 2026-03-11 | 10.31 | $10.22 | 772714 |
| 2026-03-10 | 10.37 | $10.33 | 357000 |
| 2026-03-09 | 10.40 | $10.25 | 588447 |
| 2026-03-06 | 10.48 | $10.32 | 368700 |
| 2026-03-05 | 10.54 | $10.46 | 215900 |
| 2026-03-04 | 10.58 | $10.52 | 296133 |
| 2026-03-03 | 10.61 | $10.52 | 351800 |
| 2026-03-02 | 10.65 | $10.59 | 329400 |
| 2026-02-27 | 10.67 | $10.61 | 341100 |
| 2026-02-26 | 10.69 | $10.64 | 420790 |
| 2026-02-25 | 10.71 | $10.67 | 302403 |
| 2026-02-24 | 10.71 | $10.68 | 254200 |
| 2026-02-23 | 10.72 | $10.65 | 227200 |
| 2026-02-20 | 10.74 | $10.74 | 101745 |
| 2026-02-19 | 10.74 | $10.70 | 215600 |
| 2026-02-18 | 10.74 | $10.71 | 184000 |
| 2026-02-17 | 10.74 | $10.70 | 301726 |
| 2026-02-13 | 10.75 | $10.76 | 254921 |
| 2026-02-12 | 10.74 | $10.75 | 205145 |
| 2026-02-11 | 10.73 | $10.78 | 289602 |
| 2026-02-10 | 10.70 | $10.77 | 213970 |
| 2026-02-09 | 10.68 | $10.74 | 238607 |
| 2026-02-06 | 10.65 | $10.69 | 252800 |
| 2026-02-05 | 10.64 | $10.70 | 270933 |
| 2026-02-04 | 10.63 | $10.69 | 303634 |
| 2026-02-03 | 10.61 | $10.67 | 342600 |
| 2026-02-02 | 10.60 | $10.65 | 262704 |
| 2026-01-30 | 10.59 | $10.64 | 295000 |
| 2026-01-29 | 10.58 | $10.63 | 281300 |
| 2026-01-28 | 10.58 | $10.60 | 209045 |
| 2026-01-27 | 10.58 | $10.62 | 202814 |
| 2026-01-26 | 10.58 | $10.59 | 212300 |
| 2026-01-23 | 10.60 | $10.57 | 278900 |
| 2026-01-22 | 10.62 | $10.60 | 264700 |
| 2026-01-21 | 10.64 | $10.61 | 429839 |
| 2026-01-20 | 10.66 | $10.55 | 271714 |
| 2026-01-16 | 10.71 | $10.66 | 1.1M |
| 2026-01-15 | 10.73 | $10.70 | 476600 |
| 2026-01-14 | 10.75 | $10.75 | 380900 |
| 2026-01-13 | 10.75 | $10.75 | 283901 |
| 2026-01-12 | 10.76 | $10.75 | 320600 |
| 2026-01-09 | 10.76 | $10.78 | 238324 |
| 2026-01-08 | 10.76 | $10.74 | 174230 |
| 2026-01-07 | 10.77 | $10.74 | 336300 |
| 2026-01-06 | 10.79 | $10.75 | 273800 |
| 2026-01-05 | 10.80 | $10.78 | 241100 |
| 2026-01-02 | 10.81 | $10.78 | 289500 |
| 2025-12-31 | 10.82 | $10.83 | 649500 |
| 2025-12-30 | 10.82 | $10.84 | 166624 |
| 2025-12-29 | 10.81 | $10.80 | 239102 |
| 2025-12-26 | 10.81 | $10.85 | 194028 |
| 2025-12-24 | 10.80 | $10.81 | 136547 |
| 2025-12-23 | 10.81 | $10.81 | 523415 |
| 2025-12-22 | 10.81 | $10.78 | 512000 |
| 2025-12-19 | 10.82 | $10.88 | 176001 |
| 2025-12-18 | 10.81 | $10.84 | 220000 |
| 2025-12-17 | 10.80 | $10.83 | 114004 |
| 2025-12-16 | 10.80 | $10.80 | 119100 |
| 2025-12-15 | 10.80 | $10.84 | 220000 |
| 2025-12-12 | 10.80 | $10.79 | 135313 |
| 2025-12-11 | 10.81 | $10.83 | 304700 |
| 2025-12-10 | 10.81 | $10.84 | 211821 |
| 2025-12-09 | 10.81 | $10.81 | 280000 |
| 2025-12-08 | 10.82 | $10.83 | 221618 |
| 2025-12-05 | 10.82 | $10.80 | 247603 |
| 2025-12-04 | 10.84 | $10.86 | 184968 |
| 2025-12-03 | 10.85 | $10.91 | 167519 |
| 2025-12-02 | 10.84 | $10.85 | 244600 |
| 2025-12-01 | 10.84 | $10.88 | 210537 |
| 2025-11-28 | 10.84 | $10.98 | 138600 |
| 2025-11-26 | 10.81 | $10.95 | 138347 |
| 2025-11-25 | 10.78 | $10.87 | 140300 |
| 2025-11-24 | 10.78 | $10.87 | 187500 |
| 2025-11-21 | 10.77 | $10.73 | 147025 |
| 2025-11-20 | 10.81 | $10.71 | 205609 |
| 2025-11-19 | 10.86 | $10.79 | 209516 |
| 2025-11-18 | 10.91 | $10.85 | 148300 |
| 2025-11-17 | 10.94 | $10.85 | 269800 |
| 2025-11-14 | 10.98 | $10.80 | 328800 |
| 2025-11-13 | 11.05 | $11.00 | 170433 |
| 2025-11-12 | 11.07 | $11.08 | 156500 |
| 2025-11-11 | 11.07 | $11.06 | 157310 |
| 2025-11-10 | 11.08 | $11.10 | 231324 |
| 2025-11-07 | 11.08 | $11.02 | 214736 |
| 2025-11-06 | 11.09 | $11.02 | 220120 |
| 2025-11-05 | 11.12 | $11.07 | 137300 |
| 2025-11-04 | 11.13 | $11.07 | 245245 |
| 2025-11-03 | 11.15 | $11.14 | 199078 |
| 2025-10-31 | 11.14 | $11.17 | 305100 |
| 2025-10-30 | 11.13 | $11.14 | 144700 |
| 2025-10-29 | 11.12 | $11.12 | 209912 |
| 2025-10-28 | 11.11 | $11.12 | 209900 |
| 2025-10-27 | 11.10 | $11.09 | 225127 |
| 2025-10-24 | 11.10 | $11.13 | 145338 |
| 2025-10-23 | 11.09 | $11.11 | 182231 |
| 2025-10-22 | 11.08 | $11.12 | 199831 |
| 2025-10-21 | 11.07 | $11.12 | 194927 |
| 2025-10-20 | 11.05 | $11.03 | 249120 |
| 2025-10-17 | 11.06 | $11.04 | 165100 |
| 2025-10-16 | 11.06 | $11.06 | 195900 |
| 2025-10-15 | 11.06 | $11.06 | 119348 |
| 2025-10-14 | 11.06 | $11.10 | 235500 |
| 2025-10-13 | 11.05 | $11.08 | 171300 |
| 2025-10-10 | 11.04 | $11.01 | 186226 |
| 2025-10-09 | 11.05 | $11.09 | 181947 |
| 2025-10-08 | 11.04 | $11.12 | 239782 |
| 2025-10-07 | 11.01 | $11.06 | 290722 |
| 2025-10-06 | 11.00 | $11.00 | 366000 |
| 2025-10-03 | 11.00 | $10.98 | 247700 |
| 2025-10-02 | 11.02 | $11.00 | 195819 |
| 2025-10-01 | 11.03 | $11.03 | 318133 |
| 2025-09-30 | 11.03 | $11.05 | 236821 |
| 2025-09-29 | 11.02 | $11.03 | 167700 |
| 2025-09-26 | 11.03 | $10.95 | 143941 |
| 2025-09-25 | 11.05 | $10.99 | 283000 |
| 2025-09-24 | 11.07 | $11.01 | 158800 |
| 2025-09-23 | 11.09 | $11.09 | 474137 |
| 2025-09-22 | 11.09 | $11.08 | 146500 |
| 2025-09-19 | 11.08 | $11.05 | 142300 |
| 2025-09-18 | 11.09 | $11.06 | 203919 |
| 2025-09-17 | 11.10 | $11.05 | 214029 |
| 2025-09-16 | 11.11 | $11.06 | 221600 |
| 2025-09-15 | 11.11 | $11.07 | 292400 |
| 2025-09-12 | 11.12 | $11.15 | 213202 |
| 2025-09-11 | 11.09 | $11.13 | 267804 |
| 2025-09-10 | 11.07 | $11.14 | 236900 |
| 2025-09-09 | 11.05 | $11.10 | 242600 |
| 2025-09-08 | 11.02 | $11.15 | 291100 |
| 2025-09-05 | 10.98 | $11.07 | 248715 |
| 2025-09-04 | 10.95 | $10.96 | 211400 |
| 2025-09-03 | 10.96 | $10.97 | 185021 |
| 2025-09-02 | 10.95 | $10.94 | 247400 |
| 2025-08-29 | 10.96 | $11.00 | 250170 |
| 2025-08-28 | 10.95 | $11.04 | 265600 |
| 2025-08-27 | 10.93 | $11.00 | 300000 |
| 2025-08-26 | 10.92 | $10.97 | 215824 |
| 2025-08-25 | 10.91 | $10.96 | 206709 |
| 2025-08-22 | 10.90 | $10.88 | 282500 |
| 2025-08-21 | 10.92 | $10.85 | 101002 |
| 2025-08-20 | 10.95 | $10.90 | 150205 |
| 2025-08-19 | 10.98 | $10.91 | 132100 |
| 2025-08-18 | 11.00 | $10.90 | 252800 |
| 2025-08-15 | 11.04 | $10.90 | 144047 |
| 2025-08-14 | 11.08 | $11.05 | 172100 |
| 2025-08-13 | 11.08 | $11.08 | 242833 |
| 2025-08-12 | 11.07 | $11.08 | 225808 |
| 2025-08-11 | 11.06 | $11.03 | 152424 |
| 2025-08-08 | 11.07 | $11.10 | 133000 |
| 2025-08-07 | 11.05 | $11.05 | 186400 |
| 2025-08-06 | 11.04 | $11.05 | 197800 |
| 2025-08-05 | 11.03 | $11.04 | 158800 |
| 2025-08-04 | 11.02 | $11.05 | 230900 |
| 2025-08-01 | 11.01 | $10.96 | 219541 |
| 2025-07-31 | 11.02 | $11.04 | 159720 |
| 2025-07-30 | 11.00 | $11.02 | 121339 |
| 2025-07-29 | 10.99 | $11.01 | 120327 |
| 2025-07-28 | 10.97 | $10.99 | 173514 |
| 2025-07-25 | 10.96 | $10.98 | 136600 |
| 2025-07-24 | 10.95 | $10.93 | 123700 |
| 2025-07-23 | 10.95 | $10.97 | 85233 |
| 2025-07-22 | 10.94 | $10.98 | 154100 |
| 2025-07-21 | 10.93 | $10.94 | 182400 |
| 2025-07-18 | 10.92 | $10.92 | 228700 |
| 2025-07-17 | 10.92 | $10.85 | 119000 |
| 2025-07-16 | 10.93 | $10.81 | 193500 |
| 2025-07-15 | 10.97 | $10.83 | 168435 |
| 2025-07-14 | 11.00 | $10.94 | 189500 |
| 2025-07-11 | 11.00 | $10.97 | 149174 |
| 2025-07-10 | 10.99 | $10.98 | 242400 |
| 2025-07-09 | 10.98 | $10.95 | 226397 |
| 2025-07-08 | 10.97 | $10.92 | 204200 |
| 2025-07-07 | 10.97 | $10.92 | 192202 |
| 2025-07-03 | 10.97 | $10.98 | 126000 |
| 2025-07-02 | 10.94 | $10.98 | 178700 |
| 2025-07-01 | 10.91 | $10.99 | 304117 |
| 2025-06-30 | 10.86 | $10.92 | 225300 |
| 2025-06-27 | 10.83 | $10.92 | 265430 |
| 2025-06-26 | 10.79 | $10.84 | 244300 |
| 2025-06-25 | 10.76 | $10.82 | 216822 |
| 2025-06-24 | 10.73 | $10.75 | 104627 |
| 2025-06-23 | 10.72 | $10.69 | 126800 |
| 2025-06-20 | 10.73 | $10.68 | 177600 |
| 2025-06-18 | 10.74 | $10.69 | 117234 |
| 2025-06-17 | 10.74 | $10.67 | 151117 |
| 2025-06-16 | 10.76 | $10.67 | 142440 |
| 2025-06-13 | 10.77 | $10.69 | 187300 |
| 2025-06-12 | 10.78 | $10.81 | 163600 |
| 2025-06-11 | 10.76 | $10.75 | 139900 |
| 2025-06-10 | 10.74 | $10.73 | 98300 |
| 2025-06-09 | 10.73 | $10.72 | 155549 |
| 2025-06-06 | 10.72 | $10.72 | 149000 |
| 2025-06-05 | 10.70 | $10.73 | 194733 |
| 2025-06-04 | 10.68 | $10.68 | 83300 |
| 2025-06-03 | 10.66 | $10.68 | 96000 |
| 2025-06-02 | 10.65 | $10.68 | 206519 |
| 2025-05-30 | 10.62 | $10.73 | 206236 |
| 2025-05-29 | 10.58 | $10.62 | 259200 |
| 2025-05-28 | 10.56 | $10.56 | 180500 |
| 2025-05-27 | 10.55 | $10.52 | 232000 |
| 2025-05-23 | 10.56 | $10.50 | 217000 |
| 2025-05-22 | 10.57 | $10.47 | 261900 |
| 2025-05-21 | 10.59 | $10.44 | 279900 |
| 2025-05-20 | 10.63 | $10.55 | 284500 |
| 2025-05-19 | 10.64 | $10.55 | 361340 |
| 2025-05-16 | 10.64 | $10.55 | 221800 |
| 2025-05-15 | 10.65 | $10.58 | 157728 |
| 2025-05-14 | 10.66 | $10.60 | 272200 |
| 2025-05-13 | 10.65 | $10.66 | 301500 |
| 2025-05-12 | 10.62 | $10.59 | 242803 |
| 2025-05-09 | 10.61 | $10.59 | 190731 |
| 2025-05-08 | 10.59 | $10.53 | 209744 |
| 2025-05-07 | 10.58 | $10.58 | 166020 |
| 2025-05-06 | 10.56 | $10.53 | 188300 |
| 2025-05-05 | 10.55 | $10.55 | 189238 |
| 2025-05-02 | 10.53 | $10.54 | 313100 |
| 2025-05-01 | 10.50 | $10.55 | 232600 |
| 2025-04-30 | 10.46 | $10.59 | 270624 |
| 2025-04-29 | 10.40 | $10.63 | 234128 |
| 2025-04-28 | 10.32 | $10.52 | 144030 |
| 2025-04-25 | 10.25 | $10.51 | 128010 |
| 2025-04-24 | 10.18 | $10.45 | 112700 |
| 2025-04-23 | 10.10 | $10.33 | 160544 |
| 2025-04-22 | 10.05 | $10.22 | 227600 |
| 2025-04-21 | 10.03 | $10.17 | 427219 |
| 2025-04-17 | 10.02 | $10.21 | 256700 |
| 2025-04-16 | 9.99 | $10.15 | 338200 |
| 2025-04-15 | 9.99 | $10.15 | 317501 |
| 2025-04-14 | 9.98 | $10.11 | 347300 |
| 2025-04-11 | 9.99 | $9.96 | 235600 |
| 2025-04-10 | 10.06 | $9.91 | 513213 |
| 2025-04-09 | 10.16 | $10.21 | 787400 |
| 2025-04-08 | 10.19 | $9.86 | 459085 |
| 2025-04-07 | 10.34 | $9.87 | 761400 |
| 2025-04-04 | 10.52 | $10.10 | 1.2M |
| 2025-04-03 | 10.67 | $10.55 | 379800 |
| 2025-04-02 | 10.71 | $10.73 | 217305 |
| 2025-04-01 | 10.70 | $10.79 | 266109 |
| 2025-03-31 | 10.67 | $10.72 | 246713 |
| 2025-03-28 | 10.66 | $10.68 | 252037 |
| 2025-03-27 | 10.66 | $10.65 | 167100 |
| 2025-03-26 | 10.66 | $10.71 | 192813 |
| 2025-03-25 | 10.65 | $10.73 | 183100 |
| 2025-03-24 | 10.63 | $10.70 | 261440 |
| 2025-03-21 | 10.62 | $10.74 | 284004 |
| 2025-03-20 | 10.59 | $10.67 | 184142 |
| 2025-03-19 | 10.58 | $10.64 | 160600 |
| 2025-03-18 | 10.58 | $10.56 | 195540 |
| 2025-03-17 | 10.60 | $10.57 | 344168 |
| 2025-03-14 | 10.62 | $10.56 | 253500 |
| 2025-03-13 | 10.66 | $10.59 | 231123 |
| 2025-03-12 | 10.69 | $10.69 | 213118 |
| 2025-03-11 | 10.70 | $10.62 | 318423 |
| 2025-03-10 | 10.74 | $10.70 | 270871 |
| 2025-03-07 | 10.75 | $10.72 | 323300 |
| 2025-03-06 | 10.77 | $10.69 | 273732 |
| 2025-03-05 | 10.80 | $10.70 | 303715 |
| 2025-03-04 | 10.83 | $10.77 | 496449 |
| 2025-03-03 | 10.85 | $10.84 | 363600 |
| 2025-02-28 | 10.84 | $10.85 | 271722 |
| 2025-02-27 | 10.83 | $10.81 | 212700 |
| 2025-02-26 | 10.84 | $10.84 | 193300 |
| 2025-02-25 | 10.83 | $10.83 | 161300 |
| 2025-02-24 | 10.82 | $10.77 | 197100 |
| 2025-02-21 | 10.84 | $10.74 | 254700 |
| 2025-02-20 | 10.86 | $10.80 | 251600 |
| 2025-02-19 | 10.87 | $10.76 | 333800 |
| 2025-02-18 | 10.89 | $10.78 | 224225 |
| 2025-02-14 | 10.91 | $10.78 | 150800 |
| 2025-02-13 | 10.93 | $10.86 | 226500 |
| 2025-02-12 | 10.93 | $10.81 | 350826 |
| 2025-02-11 | 10.94 | $10.89 | 241200 |
| 2025-02-10 | 10.93 | $10.90 | 157904 |
| 2025-02-07 | 10.91 | $10.90 | 186700 |
| 2025-02-06 | 10.89 | $10.92 | 192412 |
| 2025-02-05 | 10.85 | $10.91 | 179711 |
| 2025-02-04 | 10.81 | $10.85 | 301302 |
| 2025-02-03 | 10.77 | $10.83 | 255348 |
| 2025-01-31 | 10.74 | $10.80 | 418400 |
| 2025-01-30 | 10.70 | $10.78 | 237500 |
| 2025-01-29 | 10.66 | $10.69 | 146800 |
| 2025-01-28 | 10.64 | $10.68 | 202400 |
| 2025-01-27 | 10.62 | $10.69 | 163200 |
| 2025-01-24 | 10.59 | $10.64 | 175300 |
| 2025-01-23 | 10.57 | $10.61 | 207518 |
| 2025-01-22 | 10.55 | $10.64 | 207000 |
| 2025-01-21 | 10.52 | $10.61 | 520538 |
| 2025-01-17 | 10.50 | $10.55 | 232125 |
| 2025-01-16 | 10.49 | $10.56 | 204800 |
| 2025-01-15 | 10.47 | $10.56 | 317833 |
| 2025-01-14 | 10.46 | $10.56 | 265100 |
| 2025-01-13 | 10.44 | $10.52 | 277040 |
| 2025-01-10 | 10.43 | $10.47 | 216748 |
| 2025-01-08 | 10.44 | $10.52 | 153835 |
| 2025-01-07 | 10.43 | $10.49 | 228989 |
| 2025-01-06 | 10.44 | $10.55 | 414246 |
| 2025-01-03 | 10.43 | $10.58 | 313884 |
| 2025-01-02 | 10.40 | $10.50 | 159400 |
| 2024-12-31 | 10.41 | $10.46 | 257400 |
| 2024-12-30 | 10.43 | $10.42 | 266900 |
| 2024-12-27 | 10.46 | $10.42 | 297000 |
| 2024-12-26 | 10.51 | $10.51 | 401814 |
| 2024-12-24 | 10.54 | $10.55 | 249339 |
| 2024-12-23 | 10.57 | $10.46 | 327900 |
| 2024-12-20 | 10.64 | $10.48 | 542300 |
| 2024-12-19 | 10.71 | $10.39 | 539400 |
| 2024-12-18 | 10.84 | $10.58 | 314819 |
| 2024-12-17 | 10.92 | $10.75 | 335900 |
| 2024-12-16 | 10.98 | $10.82 | 249300 |
| 2024-12-13 | 11.02 | $10.94 | 306249 |
| 2024-12-12 | 11.04 | $10.98 | 265436 |
| 2024-12-11 | 11.04 | $11.04 | 261620 |
| 2024-12-10 | 11.03 | $11.02 | 256712 |
| 2024-12-09 | 11.02 | $11.01 | 392209 |
| 2024-12-06 | 11.01 | $11.02 | 262200 |
| 2024-12-05 | 10.99 | $11.03 | 248748 |
| 2024-12-04 | 10.96 | $10.99 | 271804 |
| 2024-12-03 | 10.94 | $11.01 | 272700 |
| 2024-12-02 | 10.91 | $10.96 | 406712 |
| 2024-11-29 | 10.88 | $10.98 | 166700 |
| 2024-11-27 | 10.85 | $10.97 | 237965 |
| 2024-11-26 | 10.81 | $10.90 | 245200 |
| 2024-11-25 | 10.79 | $10.89 | 198508 |
| 2024-11-22 | 10.76 | $10.86 | 173614 |
| 2024-11-21 | 10.74 | $10.75 | 229900 |
| 2024-11-20 | 10.75 | $10.71 | 171300 |
| 2024-11-19 | 10.77 | $10.73 | 242200 |
| 2024-11-18 | 10.80 | $10.65 | 338500 |
| 2024-11-15 | 10.86 | $10.75 | 463800 |
| 2024-11-14 | 10.89 | $10.87 | 246800 |
| 2024-11-13 | 10.90 | $10.93 | 211600 |
| 2024-11-12 | 10.90 | $10.92 | 187623 |
| 2024-11-11 | 10.89 | $11.08 | 261817 |
| 2024-11-08 | 10.83 | $11.06 | 274816 |
| 2024-11-07 | 10.77 | $11.02 | 180138 |
| 2024-11-06 | 10.71 | $10.81 | 404000 |
| 2024-11-05 | 10.70 | $10.81 | 182320 |
| 2024-11-04 | 10.70 | $10.77 | 276500 |
| 2024-11-01 | 10.70 | $10.75 | 375500 |
| 2024-10-31 | 10.72 | $10.78 | 344109 |
| 2024-10-30 | 10.73 | $10.74 | 192625 |
| 2024-10-29 | 10.76 | $10.69 | 198815 |
| 2024-10-28 | 10.82 | $10.76 | 225400 |
| 2024-10-25 | 10.86 | $10.84 | 166200 |
| 2024-10-24 | 10.90 | $10.80 | 202787 |
| 2024-10-23 | 10.95 | $10.82 | 333728 |
| 2024-10-22 | 11.02 | $10.90 | 339900 |
| 2024-10-21 | 11.07 | $10.99 | 368522 |
| 2024-10-18 | 11.10 | $11.05 | 164240 |
| 2024-10-17 | 11.13 | $11.07 | 216400 |
| 2024-10-16 | 11.15 | $11.15 | 329228 |
| 2024-10-15 | 11.15 | $11.11 | 188200 |
| 2024-10-14 | 11.17 | $11.16 | 167400 |
| 2024-10-11 | 11.17 | $11.13 | 163405 |
| 2024-10-10 | 11.18 | $11.13 | 125326 |
| 2024-10-09 | 11.19 | $11.17 | 150700 |
| 2024-10-08 | 11.20 | $11.11 | 229800 |
| 2024-10-07 | 11.22 | $11.15 | 179328 |
| 2024-10-04 | 11.24 | $11.19 | 165625 |
| 2024-10-03 | 11.24 | $11.24 | 148100 |
| 2024-10-02 | 11.24 | $11.24 | 140000 |
| 2024-10-01 | 11.22 | $11.25 | 324700 |
| 2024-09-30 | 11.20 | $11.28 | 308400 |
| 2024-09-27 | 11.17 | $11.19 | 240200 |
| 2024-09-26 | 11.15 | $11.14 | 193300 |
| 2024-09-25 | 11.15 | $11.15 | 238200 |
| 2024-09-24 | 11.15 | $11.18 | 256500 |
| 2024-09-23 | 11.13 | $11.08 | 332113 |
| 2024-09-20 | 11.14 | $11.10 | 251000 |
| 2024-09-19 | 11.14 | $11.13 | 508200 |
| 2024-09-18 | 11.13 | $11.17 | 472500 |
| 2024-09-17 | 11.11 | $11.10 | 272900 |
| 2024-09-16 | 11.11 | $11.08 | 265348 |
| 2024-09-13 | 11.11 | $11.15 | 367743 |
| 2024-09-12 | 11.08 | $11.12 | 283500 |
| 2024-09-11 | 11.06 | $11.09 | 305500 |
| 2024-09-10 | 11.05 | $11.08 | 343200 |
| 2024-09-09 | 11.03 | $11.04 | 270500 |
| 2024-09-06 | 11.03 | $11.00 | 263200 |
| 2024-09-05 | 11.03 | $10.98 | 461100 |
| 2024-09-04 | 11.04 | $10.97 | 269031 |
| 2024-09-03 | 11.05 | $11.01 | 331800 |
| 2024-08-30 | 11.06 | $11.01 | 218908 |
| 2024-08-29 | 11.06 | $11.04 | 175900 |
| 2024-08-28 | 11.06 | $11.00 | 194318 |
| 2024-08-27 | 11.06 | $11.03 | 155800 |
| 2024-08-26 | 11.05 | $11.00 | 226749 |
| 2024-08-23 | 11.05 | $11.01 | 223737 |
| 2024-08-22 | 11.05 | $11.00 | 201509 |
| 2024-08-21 | 11.05 | $11.05 | 128622 |
| 2024-08-20 | 11.03 | $11.04 | 265006 |
| 2024-08-19 | 11.00 | $11.00 | 133925 |
| 2024-08-16 | 10.99 | $10.97 | 169300 |
| 2024-08-15 | 10.97 | $10.97 | 229100 |
| 2024-08-14 | 10.96 | $11.02 | 262800 |
| 2024-08-13 | 10.92 | $10.99 | 250923 |
| 2024-08-12 | 10.88 | $10.98 | 161800 |
| 2024-08-09 | 10.83 | $10.91 | 105100 |
| 2024-08-08 | 10.80 | $10.86 | 187300 |
| 2024-08-07 | 10.77 | $10.79 | 198300 |
| 2024-08-06 | 10.77 | $10.74 | 314300 |
| 2024-08-05 | 10.77 | $10.63 | 427055 |
| 2024-08-02 | 10.81 | $10.95 | 404100 |
| 2024-08-01 | 10.76 | $10.85 | 285223 |
| 2024-07-31 | 10.72 | $10.83 | 299123 |
| 2024-07-30 | 10.69 | $10.80 | 167735 |
| 2024-07-29 | 10.65 | $10.70 | 207011 |
| 2024-07-26 | 10.64 | $10.71 | 265000 |
| 2024-07-25 | 10.63 | $10.62 | 123705 |
| 2024-07-24 | 10.64 | $10.61 | 241700 |
| 2024-07-23 | 10.66 | $10.62 | 281318 |
| 2024-07-22 | 10.67 | $10.57 | 322525 |
| 2024-07-19 | 10.71 | $10.51 | 1.3M |
| 2024-07-18 | 10.78 | $10.63 | 448900 |
| 2024-07-17 | 10.82 | $10.69 | 316600 |
| 2024-07-16 | 10.85 | $10.75 | 332400 |
| 2024-07-15 | 10.86 | $10.78 | 335521 |
| 2024-07-12 | 10.87 | $10.98 | 257189 |
| 2024-07-11 | 10.81 | $10.95 | 315514 |
| 2024-07-10 | 10.75 | $10.84 | 262144 |
| 2024-07-09 | 10.72 | $10.75 | 216595 |
| 2024-07-08 | 10.70 | $10.73 | 238300 |
| 2024-07-05 | 10.68 | $10.77 | 140847 |
| 2024-07-03 | 10.65 | $10.67 | 139000 |
| 2024-07-02 | 10.64 | $10.62 | 120400 |
| 2024-07-01 | 10.64 | $10.67 | 213000 |
| 2024-06-28 | 10.63 | $10.71 | 583104 |
| 2024-06-27 | 10.60 | $10.61 | 200917 |
| 2024-06-26 | 10.60 | $10.52 | 197600 |
| 2024-06-25 | 10.63 | $10.53 | 167200 |
| 2024-06-24 | 10.66 | $10.53 | 207000 |
| 2024-06-21 | 10.69 | $10.61 | 154500 |
| 2024-06-20 | 10.70 | $10.61 | 206200 |
| 2024-06-18 | 10.72 | $10.62 | 123712 |
| 2024-06-17 | 10.74 | $10.62 | 120002 |
| 2024-06-14 | 10.76 | $10.64 | 177000 |
| 2024-06-13 | 10.77 | $10.82 | 121200 |
| 2024-06-12 | 10.73 | $10.74 | 299411 |
| 2024-06-11 | 10.71 | $10.64 | 79842 |
| 2024-06-10 | 10.71 | $10.69 | 91300 |
| 2024-06-07 | 10.69 | $10.69 | 182001 |
| 2024-06-06 | 10.67 | $10.71 | 125200 |
| 2024-06-05 | 10.63 | $10.64 | 121600 |
| 2024-06-04 | 10.60 | $10.64 | 141420 |
| 2024-06-03 | 10.57 | $10.68 | 185709 |
| 2024-05-31 | 10.52 | $10.59 | 273600 |
| 2024-05-30 | 10.49 | $10.46 | 166500 |
| 2024-05-29 | 10.48 | $10.36 | 143900 |
| 2024-05-28 | 10.51 | $10.40 | 165900 |
| 2024-05-24 | 10.53 | $10.45 | 109425 |
| 2024-05-23 | 10.54 | $10.44 | 176000 |
| 2024-05-22 | 10.55 | $10.56 | 175800 |
| 2024-05-21 | 10.52 | $10.53 | 129437 |
| 2024-05-20 | 10.50 | $10.49 | 173900 |
| 2024-05-17 | 10.48 | $10.43 | 135247 |
| 2024-05-16 | 10.48 | $10.48 | 211511 |
| 2024-05-15 | 10.46 | $10.48 | 281300 |
| 2024-05-14 | 10.43 | $10.37 | 250114 |
| 2024-05-13 | 10.44 | $10.43 | 160947 |
| 2024-05-10 | 10.42 | $10.43 | 189300 |
| 2024-05-09 | 10.40 | $10.50 | 244016 |
| 2024-05-08 | 10.35 | $10.49 | 292700 |
| 2024-05-07 | 10.29 | $10.50 | 287300 |
| 2024-05-06 | 10.22 | $10.46 | 229722 |
| 2024-05-03 | 10.15 | $10.38 | 258430 |
| 2024-05-02 | 10.08 | $10.24 | 300231 |
| 2024-05-01 | 10.05 | $10.21 | 329827 |
| 2024-04-30 | 10.03 | $10.12 | 198224 |
| 2024-04-29 | 10.02 | $10.19 | 218554 |
| 2024-04-26 | 10.00 | $10.09 | 417440 |
| 2024-04-25 | 10.01 | $10.10 | 281400 |
| 2024-04-24 | 10.02 | $10.14 | 238400 |
| 2024-04-23 | 10.02 | $10.16 | 187700 |
| 2024-04-22 | 10.02 | $10.10 | 228238 |
| 2024-04-19 | 10.04 | $10.10 | 214521 |
| 2024-04-18 | 10.07 | $10.08 | 213400 |
| 2024-04-17 | 10.11 | $10.09 | 277100 |
| 2024-04-16 | 10.17 | $10.01 | 501600 |
| 2024-04-15 | 10.26 | $10.03 | 362376 |
| 2024-04-12 | 10.38 | $10.23 | 266900 |
| 2024-04-11 | 10.45 | $10.35 | 311215 |
| 2024-04-10 | 10.51 | $10.44 | 277417 |
| 2024-04-09 | 10.55 | $10.60 | 79500 |
| 2024-04-08 | 10.55 | $10.57 | 265504 |
| 2024-04-05 | 10.57 | $10.56 | 167100 |
| 2024-04-04 | 10.59 | $10.61 | 346300 |
| 2024-04-03 | 10.60 | $10.52 | 292729 |
| 2024-04-02 | 10.64 | $10.59 | 187100 |
| 2024-04-01 | 10.67 | $10.59 | 378000 |
| 2024-03-28 | 10.71 | $10.69 | 702522 |
| 2024-03-27 | 10.73 | $10.75 | 226846 |
| 2024-03-26 | 10.73 | $10.72 | 189302 |
| 2024-03-25 | 10.74 | $10.68 | 201940 |
| 2024-03-22 | 10.76 | $10.69 | 180505 |
| 2024-03-21 | 10.79 | $10.67 | 261219 |
| 2024-03-20 | 10.83 | $10.71 | 291300 |
| 2024-03-19 | 10.86 | $10.80 | 153600 |
| 2024-03-18 | 10.88 | $10.81 | 121948 |
| 2024-03-15 | 10.89 | $10.85 | 191432 |
| 2024-03-14 | 10.89 | $10.88 | 175747 |
| 2024-03-13 | 10.88 | $11.02 | 298300 |
| 2024-03-12 | 10.83 | $11.00 | 277200 |
| 2024-03-11 | 10.77 | $10.92 | 209910 |
| 2024-03-08 | 10.72 | $10.91 | 284403 |
| 2024-03-07 | 10.67 | $10.82 | 262600 |
| 2024-03-06 | 10.63 | $10.69 | 165746 |
| 2024-03-05 | 10.62 | $10.67 | 195400 |
| 2024-03-04 | 10.62 | $10.68 | 218300 |
| 2024-03-01 | 10.62 | $10.67 | 373032 |
| 2024-02-29 | 10.63 | $10.71 | 228800 |
| 2024-02-28 | 10.62 | $10.67 | 253000 |
| 2024-02-27 | 10.62 | $10.60 | 185400 |
| 2024-02-26 | 10.65 | $10.63 | 234105 |
| 2024-02-23 | 10.67 | $10.65 | 238738 |
| 2024-02-22 | 10.70 | $10.66 | 434200 |
| 2024-02-21 | 10.73 | $10.71 | 154802 |
| 2024-02-20 | 10.75 | $10.71 | 167931 |
| 2024-02-16 | 10.77 | $10.67 | 184100 |
| 2024-02-15 | 10.81 | $10.72 | 118306 |
| 2024-02-14 | 10.85 | $10.67 | 160201 |
| 2024-02-13 | 10.90 | $10.74 | 290104 |
| 2024-02-12 | 10.95 | $10.88 | 179138 |
| 2024-02-09 | 10.96 | $10.85 | 301205 |
| 2024-02-08 | 10.98 | $10.86 | 181100 |
| 2024-02-07 | 11.00 | $10.95 | 234700 |
| 2024-02-06 | 11.00 | $10.97 | 290200 |
| 2024-02-05 | 10.98 | $10.91 | 254732 |
| 2024-02-02 | 10.98 | $10.95 | 262709 |
| 2024-02-01 | 10.97 | $11.12 | 319000 |
| 2024-01-31 | 10.89 | $10.94 | 398000 |
| 2024-01-30 | 10.85 | $10.91 | 343000 |
| 2024-01-29 | 10.81 | $10.87 | 261105 |
| 2024-01-26 | 10.78 | $10.81 | 220104 |
| 2024-01-25 | 10.75 | $10.81 | 304635 |
| 2024-01-24 | 10.71 | $10.70 | 210300 |
| 2024-01-23 | 10.70 | $10.64 | 236329 |
| 2024-01-22 | 10.71 | $10.64 | 344910 |
| 2024-01-19 | 10.71 | $10.63 | 1.5M |
| 2024-01-18 | 10.72 | $10.70 | 455500 |
| 2024-01-17 | 10.70 | $10.63 | 364302 |
| 2024-01-16 | 10.70 | $10.62 | 428608 |
| 2024-01-12 | 10.71 | $10.69 | 241400 |
| 2024-01-11 | 10.68 | $10.65 | 214016 |
| 2024-01-10 | 10.67 | $10.76 | 311548 |
| 2024-01-09 | 10.61 | $10.72 | 299743 |
| 2024-01-08 | 10.55 | $10.69 | 339008 |
| 2024-01-05 | 10.48 | $10.51 | 199900 |
| 2024-01-04 | 10.46 | $10.49 | 356600 |
| 2024-01-03 | 10.43 | $10.45 | 213301 |
| 2024-01-02 | 10.41 | $10.36 | 220714 |
| 2023-12-29 | 10.41 | $10.32 | 357648 |
| 2023-12-28 | 10.43 | $10.37 | 392200 |
| 2023-12-27 | 10.42 | $10.39 | 308100 |
| 2023-12-26 | 10.41 | $10.35 | 351300 |
| 2023-12-22 | 10.41 | $10.26 | 332544 |
| 2023-12-21 | 10.43 | $10.29 | 529300 |
| 2023-12-20 | 10.45 | $10.27 | 465356 |
| 2023-12-19 | 10.47 | $10.37 | 387400 |
| 2023-12-18 | 10.46 | $10.41 | 410012 |
| 2023-12-15 | 10.44 | $10.44 | 219521 |
| 2023-12-14 | 10.40 | $10.40 | 469600 |
| 2023-12-13 | 10.35 | $10.34 | 346300 |
| 2023-12-12 | 10.32 | $10.18 | 251819 |
| 2023-12-11 | 10.32 | $10.17 | 359000 |
| 2023-12-08 | 10.33 | $10.23 | 195530 |
| 2023-12-07 | 10.31 | $10.25 | 498600 |
| 2023-12-06 | 10.28 | $10.25 | 326200 |
| 2023-12-05 | 10.23 | $10.25 | 366845 |
| 2023-12-04 | 10.18 | $10.16 | 330804 |
| 2023-12-01 | 10.14 | $10.17 | 397200 |
| 2023-11-30 | 10.08 | $10.02 | 394647 |
| 2023-11-29 | 10.05 | $10.09 | 310900 |
| 2023-11-28 | 10.00 | $10.00 | 244400 |
| 2023-11-27 | 9.95 | $9.96 | 254400 |
| 2023-11-24 | 9.91 | $9.90 | 133100 |
| 2023-11-22 | 9.87 | $9.93 | 359229 |
| 2023-11-21 | 9.82 | $9.88 | 401200 |
| 2023-11-20 | 9.76 | $9.85 | 415100 |
| 2023-11-17 | 9.70 | $9.73 | 538718 |
| 2023-11-16 | 9.67 | $9.76 | 407200 |
| 2023-11-15 | 9.61 | $9.64 | 347600 |
| 2023-11-14 | 9.59 | $9.63 | 536500 |
| 2023-11-13 | 9.55 | $9.52 | 278412 |
| 2023-11-10 | 9.55 | $9.51 | 1.3M |
| 2023-11-09 | 9.54 | $9.55 | 356139 |
| 2023-11-08 | 9.52 | $9.66 | 369800 |
| 2023-11-07 | 9.46 | $9.63 | 408500 |
| 2023-11-06 | 9.40 | $9.58 | 481846 |
| 2023-11-03 | 9.34 | $9.70 | 516800 |
| 2023-11-02 | 9.23 | $9.56 | 478358 |
| 2023-11-01 | 9.15 | $9.37 | 432209 |
| 2023-10-31 | 9.10 | $9.22 | 359300 |
| 2023-10-30 | 9.10 | $9.18 | 291300 |
| 2023-10-27 | 9.11 | $9.16 | 308346 |
| 2023-10-26 | 9.13 | $9.16 | 271345 |
| 2023-10-25 | 9.17 | $9.12 | 445100 |
| 2023-10-24 | 9.22 | $9.20 | 416029 |
| 2023-10-23 | 9.26 | $9.12 | 811427 |
| 2023-10-20 | 9.35 | $9.16 | 754841 |
| 2023-10-19 | 9.43 | $9.28 | 319800 |
| 2023-10-18 | 9.51 | $9.43 | 198044 |
| 2023-10-17 | 9.55 | $9.47 | 346044 |
| 2023-10-16 | 9.59 | $9.54 | 359800 |
| 2023-10-13 | 9.62 | $9.66 | 241100 |
| 2023-10-12 | 9.62 | $9.74 | 269500 |
| 2023-10-11 | 9.59 | $9.78 | 299605 |
| 2023-10-10 | 9.55 | $9.67 | 283400 |
| 2023-10-09 | 9.53 | $9.64 | 183531 |
| 2023-10-06 | 9.52 | $9.52 | 459000 |
| 2023-10-05 | 9.55 | $9.58 | 355400 |
| 2023-10-04 | 9.57 | $9.61 | 323800 |
| 2023-10-03 | 9.59 | $9.52 | 315404 |
| 2023-10-02 | 9.64 | $9.67 | 271924 |
| 2023-09-29 | 9.66 | $9.68 | 341637 |
| 2023-09-28 | 9.68 | $9.63 | 357427 |
| 2023-09-27 | 9.72 | $9.63 | 349602 |
| 2023-09-26 | 9.77 | $9.69 | 297302 |
| 2023-09-25 | 9.81 | $9.72 | 226300 |
| 2023-09-22 | 9.86 | $9.84 | 240049 |
| 2023-09-21 | 9.88 | $9.72 | 368509 |
| 2023-09-20 | 9.95 | $9.86 | 158722 |
| 2023-09-19 | 9.98 | $9.89 | 207100 |
| 2023-09-18 | 10.01 | $9.92 | 166105 |
| 2023-09-15 | 10.04 | $9.92 | 289731 |
| 2023-09-14 | 10.08 | $10.01 | 191700 |
| 2023-09-13 | 10.10 | $10.06 | 201600 |
| 2023-09-12 | 10.10 | $10.07 | 233427 |
| 2023-09-11 | 10.10 | $10.08 | 110700 |
| 2023-09-08 | 10.10 | $10.10 | 113442 |
| 2023-09-07 | 10.09 | $10.07 | 121501 |
| 2023-09-06 | 10.09 | $10.11 | 172500 |
| 2023-09-05 | 10.07 | $10.15 | 153428 |
| 2023-09-01 | 10.04 | $10.18 | 310507 |
| 2023-08-31 | 9.99 | $10.16 | 245338 |
| 2023-08-30 | 9.94 | $10.13 | 281200 |
| 2023-08-29 | 9.88 | $10.02 | 253700 |
| 2023-08-28 | 9.85 | $9.92 | 325800 |
| 2023-08-25 | 9.85 | $9.88 | 382500 |
| 2023-08-24 | 9.85 | $9.93 | 255800 |
| 2023-08-23 | 9.85 | $9.93 | 219600 |
| 2023-08-22 | 9.85 | $9.82 | 234900 |
| 2023-08-21 | 9.88 | $9.82 | 244400 |
| 2023-08-18 | 9.92 | $9.84 | 195807 |
| 2023-08-17 | 9.96 | $9.82 | 236446 |
| 2023-08-16 | 10.03 | $9.92 | 252122 |
| 2023-08-15 | 10.07 | $9.98 | 194243 |
| 2023-08-14 | 10.11 | $10.05 | 227714 |
| 2023-08-11 | 10.13 | $10.12 | 222024 |
| 2023-08-10 | 10.13 | $10.14 | 135348 |
| 2023-08-09 | 10.13 | $10.16 | 118203 |
| 2023-08-08 | 10.13 | $10.12 | 215505 |
| 2023-08-07 | 10.13 | $10.16 | 213949 |
| 2023-08-04 | 10.13 | $10.12 | 153913 |
| 2023-08-03 | 10.13 | $10.01 | 297448 |
| 2023-08-02 | 10.18 | $10.13 | 268240 |
| 2023-08-01 | 10.19 | $10.15 | 248947 |
| 2023-07-31 | 10.20 | $10.26 | 426645 |
| 2023-07-28 | 10.18 | $10.29 | 268600 |
| 2023-07-27 | 10.14 | $10.11 | 224748 |
| 2023-07-26 | 10.15 | $10.15 | 263900 |
| 2023-07-25 | 10.16 | $10.11 | 164500 |
| 2023-07-24 | 10.17 | $10.14 | 185600 |
| 2023-07-21 | 10.18 | $10.15 | 623500 |
| 2023-07-20 | 10.19 | $10.16 | 289443 |
| 2023-07-19 | 10.20 | $10.24 | 218412 |
| 2023-07-18 | 10.18 | $10.19 | 208326 |
| 2023-07-17 | 10.18 | $10.19 | 228800 |
| 2023-07-14 | 10.18 | $10.18 | 218607 |
| 2023-07-13 | 10.17 | $10.28 | 211628 |
| 2023-07-12 | 10.14 | $10.22 | 261417 |
| 2023-07-11 | 10.12 | $10.14 | 172700 |
| 2023-07-10 | 10.11 | $10.11 | 203500 |
| 2023-07-07 | 10.12 | $10.10 | 181547 |
| 2023-07-06 | 10.14 | $10.08 | 201015 |
| 2023-07-05 | 10.16 | $10.15 | 215938 |
| 2023-07-03 | 10.17 | $10.17 | 173312 |
| 2023-06-30 | 10.17 | $10.15 | 337637 |
| 2023-06-29 | 10.18 | $10.12 | 261000 |
| 2023-06-28 | 10.20 | $10.25 | 171910 |
| 2023-06-27 | 10.18 | $10.18 | 192800 |
| 2023-06-26 | 10.18 | $10.17 | 193000 |
| 2023-06-23 | 10.19 | $10.16 | 171100 |
| 2023-06-22 | 10.21 | $10.16 | 251100 |
| 2023-06-21 | 10.22 | $10.19 | 240147 |
| 2023-06-20 | 10.23 | $10.25 | 177923 |
| 2023-06-16 | 10.22 | $10.20 | 287823 |
| 2023-06-15 | 10.23 | $10.35 | 207900 |
| 2023-06-14 | 10.19 | $10.24 | 265600 |
| 2023-06-13 | 10.18 | $10.24 | 229400 |
| 2023-06-12 | 10.17 | $10.17 | 205542 |
| 2023-06-09 | 10.17 | $10.13 | 244519 |
| 2023-06-08 | 10.20 | $10.18 | 184860 |
| 2023-06-07 | 10.21 | $10.19 | 231742 |
| 2023-06-06 | 10.21 | $10.26 | 176422 |
| 2023-06-05 | 10.20 | $10.15 | 317543 |
| 2023-06-02 | 10.23 | $10.28 | 183700 |
| 2023-06-01 | 10.21 | $10.34 | 184700 |
| 2023-05-31 | 10.18 | $10.33 | 427625 |
| 2023-05-30 | 10.14 | $10.23 | 134514 |
| 2023-05-26 | 10.13 | $10.10 | 184205 |
| 2023-05-25 | 10.16 | $9.97 | 334500 |
| 2023-05-24 | 10.23 | $10.10 | 303810 |
| 2023-05-23 | 10.28 | $10.22 | 140000 |
| 2023-05-22 | 10.30 | $10.30 | 152700 |
| 2023-05-19 | 10.31 | $10.24 | 149244 |
| 2023-05-18 | 10.33 | $10.27 | 172831 |
| 2023-05-17 | 10.35 | $10.35 | 219500 |
| 2023-05-16 | 10.35 | $10.26 | 122300 |
| 2023-05-15 | 10.37 | $10.39 | 276700 |
| 2023-05-12 | 10.37 | $10.32 | 202343 |
| 2023-05-11 | 10.38 | $10.46 | 240236 |
| 2023-05-10 | 10.34 | $10.39 | 296700 |
| 2023-05-09 | 10.33 | $10.31 | 169363 |
| 2023-05-08 | 10.33 | $10.30 | 224300 |
| 2023-05-05 | 10.34 | $10.33 | 223400 |
| 2023-05-04 | 10.34 | $10.27 | 243100 |
| 2023-05-03 | 10.36 | $10.35 | 287787 |
| 2023-05-02 | 10.36 | $10.30 | 259600 |
| 2023-05-01 | 10.38 | $10.26 | 245900 |
| 2023-04-28 | 10.41 | $10.42 | 207600 |
| 2023-04-27 | 10.39 | $10.34 | 152869 |
| 2023-04-26 | 10.40 | $10.38 | 421300 |
| 2023-04-25 | 10.40 | $10.32 | 199400 |
| 2023-04-24 | 10.41 | $10.41 | 188900 |
| 2023-04-21 | 10.40 | $10.31 | 125818 |
| 2023-04-20 | 10.42 | $10.34 | 141519 |
| 2023-04-19 | 10.43 | $10.33 | 158246 |
| 2023-04-18 | 10.45 | $10.39 | 198300 |
| 2023-04-17 | 10.45 | $10.43 | 304343 |
| 2023-04-14 | 10.43 | $10.41 | 259134 |
| 2023-04-13 | 10.42 | $10.49 | 268800 |
| 2023-04-12 | 10.38 | $10.44 | 254500 |
| 2023-04-11 | 10.35 | $10.42 | 181501 |
| 2023-04-10 | 10.31 | $10.38 | 217700 |
| 2023-04-06 | 10.28 | $10.35 | 393420 |
| 2023-04-05 | 10.26 | $10.40 | 210857 |
| 2023-04-04 | 10.21 | $10.44 | 260900 |
| 2023-04-03 | 10.14 | $10.37 | 300000 |
| 2023-03-31 | 10.08 | $10.29 | 406248 |
| 2023-03-30 | 10.03 | $10.16 | 666300 |
| 2023-03-29 | 10.02 | $10.23 | 311500 |
| 2023-03-28 | 9.98 | $10.08 | 213500 |
| 2023-03-27 | 9.99 | $10.10 | 346020 |
| 2023-03-24 | 9.99 | $10.16 | 194000 |
| 2023-03-23 | 9.98 | $10.16 | 277600 |
| 2023-03-22 | 9.97 | $10.12 | 425517 |
| 2023-03-21 | 9.98 | $10.07 | 443808 |
| 2023-03-20 | 10.01 | $10.06 | 185321 |
| 2023-03-17 | 10.05 | $10.08 | 207400 |
| 2023-03-16 | 10.10 | $10.17 | 409100 |
| 2023-03-15 | 10.13 | $10.14 | 465200 |
| 2023-03-14 | 10.19 | $10.19 | 280431 |
| 2023-03-13 | 10.24 | $10.17 | 420600 |
| 2023-03-10 | 10.32 | $10.26 | 347245 |
| 2023-03-09 | 10.39 | $10.28 | 325100 |
| 2023-03-08 | 10.47 | $10.50 | 144911 |
| 2023-03-07 | 10.50 | $10.53 | 296313 |
| 2023-03-06 | 10.53 | $10.61 | 237306 |
| 2023-03-03 | 10.54 | $10.62 | 189600 |
| 2023-03-02 | 10.56 | $10.53 | 276012 |
| 2023-03-01 | 10.61 | $10.65 | 169019 |
| 2023-02-28 | 10.64 | $10.72 | 155112 |
| 2023-02-27 | 10.65 | $10.69 | 144100 |
| 2023-02-24 | 10.68 | $10.54 | 342326 |
| 2023-02-23 | 10.77 | $10.73 | 170700 |
| 2023-02-22 | 10.81 | $10.64 | 322100 |
| 2023-02-21 | 10.90 | $10.61 | 143319 |
| 2023-02-17 | 11.01 | $10.84 | 148615 |
| 2023-02-16 | 11.07 | $10.79 | 231545 |
| 2023-02-15 | 11.17 | $10.85 | 134224 |
| 2023-02-14 | 11.27 | $10.98 | 215500 |
| 2023-02-13 | 11.34 | $11.16 | 208572 |
| 2023-02-10 | 11.37 | $11.18 | 160400 |
| 2023-02-09 | 11.40 | $11.18 | 201524 |
| 2023-02-08 | 11.43 | $11.27 | 152800 |
| 2023-02-07 | 11.44 | $11.27 | 261432 |
| 2023-02-06 | 11.44 | $11.18 | 282200 |
| 2023-02-03 | 11.47 | $11.35 | 208137 |
| 2023-02-02 | 11.44 | $11.46 | 288941 |
| 2023-02-01 | 11.37 | $11.38 | 490101 |
| 2023-01-31 | 11.31 | $11.32 | 407244 |
| 2023-01-30 | 11.25 | $11.22 | 257000 |
| 2023-01-27 | 11.20 | $11.19 | 294800 |
| 2023-01-26 | 11.14 | $11.15 | 374419 |
| 2023-01-25 | 11.08 | $11.13 | 440631 |
| 2023-01-24 | 11.01 | $11.08 | 369939 |
| 2023-01-23 | 10.94 | $11.11 | 517300 |
| 2023-01-20 | 10.84 | $10.86 | 945000 |
| 2023-01-19 | 10.79 | $10.92 | 326828 |
| 2023-01-18 | 10.72 | $10.94 | 479422 |
| 2023-01-17 | 10.61 | $10.80 | 419500 |
| 2023-01-13 | 10.53 | $10.62 | 499035 |
| 2023-01-12 | 10.48 | $10.69 | 564400 |
| 2023-01-11 | 10.40 | $10.57 | 460500 |
| 2023-01-10 | 10.34 | $10.52 | 522038 |
| 2023-01-09 | 10.28 | $10.52 | 333700 |
| 2023-01-06 | 10.22 | $10.50 | 218500 |
| 2023-01-05 | 10.14 | $10.26 | 211800 |
| 2023-01-04 | 10.12 | $10.28 | 339200 |
| 2023-01-03 | 10.10 | $10.25 | 302200 |
| 2022-12-30 | 10.08 | $10.10 | 680418 |
| 2022-12-29 | 10.11 | $10.14 | 503900 |
| 2022-12-28 | 10.13 | $10.05 | 567200 |
| 2022-12-27 | 10.18 | $10.04 | 597539 |
| 2022-12-23 | 10.26 | $10.29 | 453540 |
| 2022-12-22 | 10.27 | $10.28 | 501300 |
| 2022-12-21 | 10.29 | $10.25 | 435900 |
| 2022-12-20 | 10.33 | $10.13 | 487305 |
| 2022-12-19 | 10.41 | $10.25 | 402008 |
| 2022-12-16 | 10.47 | $10.39 | 382714 |
| 2022-12-15 | 10.50 | $10.37 | 448800 |
| 2022-12-14 | 10.54 | $10.41 | 553501 |
| 2022-12-13 | 10.58 | $10.49 | 440238 |
| 2022-12-12 | 10.61 | $10.41 | 266200 |
| 2022-12-09 | 10.66 | $10.40 | 268108 |
| 2022-12-08 | 10.72 | $10.51 | 426800 |
| 2022-12-07 | 10.76 | $10.60 | 370936 |
| 2022-12-06 | 10.78 | $10.58 | 214900 |
| 2022-12-05 | 10.80 | $10.71 | 288931 |
| 2022-12-02 | 10.79 | $10.83 | 233536 |
| 2022-12-01 | 10.73 | $10.67 | 237046 |
| 2022-11-30 | 10.70 | $10.68 | 314725 |
| 2022-11-29 | 10.67 | $10.47 | 199536 |
| 2022-11-28 | 10.69 | $10.50 | 275400 |
| 2022-11-25 | 10.70 | $10.44 | 83800 |
| 2022-11-23 | 10.73 | $10.50 | 305000 |
| 2022-11-22 | 10.74 | $10.64 | 218000 |
| 2022-11-21 | 10.70 | $10.57 | 262800 |
| 2022-11-18 | 10.68 | $10.54 | 156944 |
| 2022-11-17 | 10.65 | $10.50 | 183845 |
| 2022-11-16 | 10.63 | $10.67 | 213406 |
| 2022-11-15 | 10.54 | $10.55 | 243700 |
| 2022-11-14 | 10.47 | $10.38 | 255041 |
| 2022-11-11 | 10.43 | $10.54 | 677500 |
| 2022-11-10 | 10.32 | $10.52 | 556848 |
| 2022-11-09 | 10.20 | $10.20 | 305241 |
| 2022-11-08 | 10.15 | $10.24 | 214800 |
| 2022-11-07 | 10.08 | $10.17 | 270900 |
| 2022-11-04 | 10.00 | $10.14 | 221600 |
| 2022-11-03 | 9.92 | $10.22 | 616800 |
| 2022-11-02 | 9.80 | $10.05 | 419815 |
| 2022-11-01 | 9.70 | $9.97 | 251000 |
| 2022-10-31 | 9.61 | $9.85 | 276122 |
| 2022-10-28 | 9.54 | $9.76 | 259930 |
| 2022-10-27 | 9.48 | $9.69 | 271300 |
| 2022-10-26 | 9.43 | $9.66 | 167601 |
| 2022-10-25 | 9.38 | $9.56 | 276026 |
| 2022-10-24 | 9.36 | $9.43 | 261539 |
| 2022-10-21 | 9.38 | $9.38 | 252149 |
| 2022-10-20 | 9.42 | $9.37 | 275949 |
| 2022-10-19 | 9.49 | $9.60 | 430200 |
| 2022-10-18 | 9.49 | $9.72 | 457432 |
| 2022-10-17 | 9.46 | $9.50 | 177023 |
| 2022-10-14 | 9.50 | $9.37 | 212800 |
| 2022-10-13 | 9.60 | $9.59 | 401700 |
| 2022-10-12 | 9.65 | $9.72 | 197511 |
| 2022-10-11 | 9.68 | $9.77 | 224800 |
| 2022-10-10 | 9.69 | $9.82 | 218821 |
| 2022-10-07 | 9.71 | $9.88 | 235031 |
| 2022-10-06 | 9.71 | $9.97 | 178415 |
| 2022-10-05 | 9.69 | $10.05 | 228748 |
| 2022-10-04 | 9.64 | $10.11 | 278500 |
| 2022-10-03 | 9.57 | $9.79 | 268800 |
| 2022-09-30 | 9.59 | $9.54 | 611338 |
| 2022-09-29 | 9.71 | $9.59 | 335700 |
| 2022-09-28 | 9.84 | $9.92 | 253100 |
| 2022-09-27 | 9.90 | $9.70 | 334317 |
| 2022-09-26 | 10.06 | $9.87 | 224200 |
| 2022-09-23 | 10.19 | $10.04 | 341500 |
| 2022-09-22 | 10.31 | $10.22 | 209523 |
| 2022-09-21 | 10.40 | $10.40 | 167600 |
| 2022-09-20 | 10.46 | $10.38 | 155033 |
| 2022-09-19 | 10.55 | $10.52 | 116343 |
| 2022-09-16 | 10.61 | $10.52 | 203605 |
| 2022-09-15 | 10.69 | $10.51 | 159818 |
| 2022-09-14 | 10.79 | $10.76 | 165031 |
| 2022-09-13 | 10.84 | $10.90 | 168114 |
| 2022-09-12 | 10.85 | $11.00 | 124500 |
| 2022-09-09 | 10.85 | $10.91 | 183617 |
| 2022-09-08 | 10.87 | $10.93 | 130700 |
| 2022-09-07 | 10.89 | $10.97 | 122500 |
| 2022-09-06 | 10.90 | $10.82 | 95636 |
| 2022-09-02 | 10.97 | $10.91 | 126112 |
| 2022-09-01 | 11.03 | $10.91 | 173800 |
| 2022-08-31 | 11.10 | $10.95 | 257004 |
| 2022-08-30 | 11.18 | $11.09 | 94300 |
| 2022-08-29 | 11.23 | $11.17 | 141100 |
| 2022-08-26 | 11.27 | $11.18 | 133100 |
| 2022-08-25 | 11.32 | $11.24 | 207734 |
| 2022-08-24 | 11.36 | $11.20 | 122219 |
| 2022-08-23 | 11.41 | $11.23 | 211500 |
| 2022-08-22 | 11.48 | $11.18 | 206142 |
| 2022-08-19 | 11.56 | $11.24 | 212192 |
| 2022-08-18 | 11.65 | $11.38 | 214803 |
| 2022-08-17 | 11.71 | $11.38 | 192800 |
| 2022-08-16 | 11.78 | $11.75 | 157526 |
| 2022-08-15 | 11.75 | $11.69 | 264900 |
| 2022-08-12 | 11.73 | $11.67 | 104400 |
| 2022-08-11 | 11.70 | $11.66 | 192346 |
| 2022-08-10 | 11.66 | $11.69 | 242438 |
| 2022-08-09 | 11.61 | $11.57 | 250400 |
| 2022-08-08 | 11.58 | $11.50 | 198630 |
| 2022-08-05 | 11.56 | $11.35 | 202600 |
| 2022-08-04 | 11.58 | $11.50 | 310200 |
| 2022-08-03 | 11.56 | $11.45 | 371700 |
| 2022-08-02 | 11.54 | $11.41 | 317400 |
| 2022-08-01 | 11.52 | $11.44 | 340942 |
| 2022-07-29 | 11.49 | $11.67 | 298300 |
| 2022-07-28 | 11.38 | $11.58 | 200022 |
| 2022-07-27 | 11.27 | $11.41 | 246736 |
| 2022-07-26 | 11.19 | $11.26 | 177200 |
| 2022-07-25 | 11.13 | $11.28 | 230100 |
| 2022-07-22 | 11.05 | $11.11 | 339200 |
| 2022-07-21 | 11.01 | $11.12 | 454000 |
| 2022-07-20 | 10.95 | $11.12 | 279126 |
| 2022-07-19 | 10.88 | $10.85 | 215300 |
| 2022-07-18 | 10.88 | $10.68 | 163222 |
| 2022-07-15 | 10.93 | $10.82 | 814200 |
| 2022-07-14 | 10.96 | $10.92 | 296700 |
| 2022-07-13 | 10.95 | $11.01 | 281600 |
| 2022-07-12 | 10.91 | $11.01 | 305528 |
| 2022-07-11 | 10.87 | $10.96 | 396100 |
| 2022-07-08 | 10.83 | $10.82 | 162300 |
| 2022-07-07 | 10.83 | $10.96 | 158700 |
| 2022-07-06 | 10.78 | $10.87 | 164028 |
| 2022-07-05 | 10.75 | $10.90 | 233600 |
| 2022-07-01 | 10.71 | $10.94 | 220348 |
| 2022-06-30 | 10.64 | $10.89 | 406100 |
| 2022-06-29 | 10.58 | $10.71 | 122100 |
| 2022-06-28 | 10.57 | $10.74 | 185500 |
| 2022-06-27 | 10.55 | $10.70 | 216619 |
| 2022-06-24 | 10.54 | $10.79 | 227800 |
| 2022-06-23 | 10.50 | $10.67 | 689009 |
| 2022-06-22 | 10.49 | $10.58 | 176600 |
| 2022-06-21 | 10.52 | $10.52 | 219700 |
| 2022-06-17 | 10.57 | $10.53 | 371500 |
| 2022-06-16 | 10.64 | $10.30 | 500200 |
| 2022-06-15 | 10.80 | $10.44 | 311835 |
| 2022-06-14 | 10.96 | $10.32 | 897500 |
| 2022-06-13 | 11.19 | $10.69 | 541112 |
| 2022-06-10 | 11.35 | $11.10 | 157300 |
| 2022-06-09 | 11.42 | $11.20 | 194900 |
| 2022-06-08 | 11.47 | $11.33 | 231300 |
| 2022-06-07 | 11.49 | $11.51 | 222036 |
| 2022-06-06 | 11.46 | $11.43 | 206641 |
| 2022-06-03 | 11.44 | $11.45 | 213700 |
| 2022-06-02 | 11.41 | $11.58 | 278939 |
| 2022-06-01 | 11.34 | $11.46 | 184700 |
| 2022-05-31 | 11.29 | $11.54 | 233300 |
| 2022-05-27 | 11.21 | $11.67 | 331947 |
| 2022-05-26 | 11.06 | $11.39 | 363000 |
| 2022-05-25 | 10.98 | $11.22 | 273245 |
| 2022-05-24 | 10.93 | $11.05 | 275000 |
| 2022-05-23 | 10.93 | $10.97 | 308600 |
| 2022-05-20 | 10.96 | $11.13 | 199200 |
| 2022-05-19 | 10.95 | $11.05 | 203227 |
| 2022-05-18 | 10.97 | $11.04 | 289000 |
| 2022-05-17 | 10.99 | $11.08 | 302100 |
| 2022-05-16 | 11.02 | $11.05 | 208700 |
| 2022-05-13 | 11.07 | $11.07 | 184400 |
| 2022-05-12 | 11.13 | $11.17 | 317500 |
| 2022-05-11 | 11.17 | $11.18 | 322630 |
| 2022-05-10 | 11.22 | $11.24 | 352723 |
| 2022-05-09 | 11.27 | $11.21 | 566235 |
| 2022-05-06 | 11.34 | $11.28 | 244500 |
| 2022-05-05 | 11.41 | $11.40 | 563838 |
| 2022-05-04 | 11.47 | $11.61 | 232211 |
| 2022-05-03 | 11.47 | $11.43 | 295800 |
| 2022-05-02 | 11.54 | $11.44 | 345827 |
| 2022-04-29 | 11.62 | $11.50 | 408300 |
| 2022-04-28 | 11.71 | $11.65 | 424828 |
| 2022-04-27 | 11.77 | $11.62 | 605200 |
| 2022-04-26 | 11.85 | $11.71 | 428041 |
| 2022-04-25 | 11.93 | $11.88 | 182700 |
| 2022-04-22 | 11.97 | $11.87 | 162915 |
| 2022-04-21 | 12.03 | $11.96 | 265300 |
| 2022-04-20 | 12.08 | $12.06 | 292900 |
| 2022-04-19 | 12.10 | $12.01 | 468026 |
| 2022-04-18 | 12.15 | $11.84 | 380000 |
| 2022-04-14 | 12.27 | $11.96 | 196300 |
| 2022-04-13 | 12.37 | $12.12 | 180829 |
| 2022-04-12 | 12.45 | $12.30 | 232600 |
| 2022-04-11 | 12.49 | $12.14 | 829800 |
| 2022-04-08 | 12.58 | $12.33 | 239400 |
| 2022-04-07 | 12.64 | $12.52 | 237510 |
| 2022-04-06 | 12.64 | $12.59 | 250000 |
| 2022-04-05 | 12.63 | $12.80 | 286400 |
| 2022-04-04 | 12.54 | $13.00 | 320200 |
| 2022-04-01 | 12.37 | $12.65 | 298724 |
| 2022-03-31 | 12.28 | $12.56 | 635500 |
| 2022-03-30 | 12.20 | $12.39 | 232700 |
| 2022-03-29 | 12.15 | $12.31 | 231747 |
| 2022-03-28 | 12.12 | $12.20 | 331004 |
| 2022-03-25 | 12.12 | $12.13 | 340000 |
| 2022-03-24 | 12.15 | $12.23 | 211400 |
| 2022-03-23 | 12.16 | $12.17 | 309900 |
| 2022-03-22 | 12.19 | $12.26 | 196402 |
| 2022-03-21 | 12.21 | $12.32 | 251725 |
| 2022-03-18 | 12.21 | $12.44 | 242918 |
| 2022-03-17 | 12.18 | $12.37 | 268829 |
| 2022-03-16 | 12.16 | $12.11 | 449518 |
| 2022-03-15 | 12.24 | $12.05 | 327236 |
| 2022-03-14 | 12.35 | $12.04 | 545522 |
| 2022-03-11 | 12.50 | $12.42 | 389400 |
| 2022-03-10 | 12.56 | $12.46 | 269500 |
| 2022-03-09 | 12.62 | $12.54 | 293700 |
| 2022-03-08 | 12.68 | $12.61 | 477622 |
| 2022-03-07 | 12.73 | $12.69 | 255104 |
| 2022-03-04 | 12.76 | $12.89 | 226100 |
| 2022-03-03 | 12.75 | $13.06 | 208421 |
| 2022-03-02 | 12.69 | $12.95 | 272000 |
| 2022-03-01 | 12.65 | $12.98 | 316500 |
| 2022-02-28 | 12.59 | $12.88 | 274835 |
| 2022-02-25 | 12.56 | $12.77 | 250415 |
| 2022-02-24 | 12.57 | $12.66 | 279146 |
| 2022-02-23 | 12.62 | $12.62 | 219900 |
| 2022-02-22 | 12.70 | $12.65 | 386531 |
| 2022-02-18 | 12.79 | $12.81 | 215600 |
| 2022-02-17 | 12.86 | $12.75 | 495300 |
| 2022-02-16 | 12.96 | $12.82 | 516100 |
| 2022-02-15 | 13.08 | $12.78 | 518405 |
| 2022-02-14 | 13.24 | $12.90 | 767207 |
| 2022-02-11 | 13.40 | $13.30 | 425827 |
| 2022-02-10 | 13.47 | $13.62 | 576300 |
| 2022-02-09 | 13.46 | $13.67 | 247700 |
| 2022-02-08 | 13.44 | $13.51 | 285100 |
| 2022-02-07 | 13.47 | $13.55 | 289700 |
| 2022-02-04 | 13.49 | $13.59 | 239335 |
| 2022-02-03 | 13.52 | $13.67 | 225749 |
| 2022-02-02 | 13.52 | $13.79 | 308630 |
| 2022-02-01 | 13.50 | $13.71 | 232135 |
| 2022-01-31 | 13.50 | $13.66 | 283800 |
| 2022-01-28 | 13.52 | $13.71 | 235230 |
| 2022-01-27 | 13.54 | $13.66 | 245300 |
| 2022-01-26 | 13.59 | $13.62 | 288200 |
| 2022-01-25 | 13.66 | $13.53 | 599501 |
| 2022-01-24 | 13.79 | $13.70 | 620402 |
| 2022-01-21 | 13.89 | $13.95 | 1.1M |
| 2022-01-20 | 13.94 | $13.87 | 368100 |
| 2022-01-19 | 14.04 | $13.91 | 454216 |
| 2022-01-18 | 14.15 | $13.92 | 646600 |
| 2022-01-14 | 14.28 | $14.16 | 477221 |
| 2022-01-13 | 14.37 | $14.36 | 201400 |
| 2022-01-12 | 14.42 | $14.48 | 201029 |
| 2022-01-11 | 14.45 | $14.45 | 242100 |
| 2022-01-10 | 14.49 | $14.39 | 223224 |
| 2022-01-07 | 14.57 | $14.37 | 183802 |
| 2022-01-06 | 14.67 | $14.35 | 356445 |
| 2022-01-05 | 14.80 | $14.33 | 550500 |
| 2022-01-04 | 14.98 | $14.82 | 240000 |
| 2022-01-03 | 15.03 | $14.87 | 251518 |
| 2021-12-31 | 15.08 | $15.05 | 182600 |
| 2021-12-30 | 15.08 | $14.95 | 248200 |
| 2021-12-29 | 15.12 | $15.10 | 117908 |
| 2021-12-28 | 15.11 | $15.13 | 189900 |
| 2021-12-27 | 15.10 | $15.12 | 264217 |
| 2021-12-23 | 15.08 | $15.16 | 329808 |
| 2021-12-22 | 15.05 | $15.15 | 193230 |
| 2021-12-21 | 15.01 | $15.00 | 168800 |
| 2021-12-20 | 15.01 | $14.90 | 253245 |
| 2021-12-17 | 15.04 | $15.15 | 141200 |
| 2021-12-16 | 15.00 | $15.00 | 127600 |
| 2021-12-15 | 15.01 | $15.01 | 140700 |
| 2021-12-14 | 15.00 | $15.01 | 164500 |
| 2021-12-13 | 15.00 | $15.03 | 159200 |
| 2021-12-10 | 14.99 | $15.05 | 186000 |
| 2021-12-09 | 14.98 | $15.10 | 113102 |
| 2021-12-08 | 14.94 | $15.10 | 144800 |
| 2021-12-07 | 14.90 | $14.99 | 145449 |
| 2021-12-06 | 14.88 | $14.96 | 109800 |
| 2021-12-03 | 14.88 | $14.94 | 173300 |
| 2021-12-02 | 14.87 | $14.90 | 103734 |
| 2021-12-01 | 14.89 | $14.89 | 131100 |
| 2021-11-30 | 14.90 | $14.90 | 172500 |
| 2021-11-29 | 14.93 | $14.86 | 144400 |
| 2021-11-26 | 14.97 | $14.95 | 89842 |
| 2021-11-24 | 14.99 | $14.92 | 165900 |
| 2021-11-23 | 15.03 | $14.98 | 341722 |
| 2021-11-22 | 15.06 | $14.96 | 216100 |
| 2021-11-19 | 15.10 | $15.08 | 126100 |
| 2021-11-18 | 15.11 | $15.00 | 177500 |
| 2021-11-17 | 15.16 | $15.06 | 119222 |
| 2021-11-16 | 15.19 | $15.16 | 118800 |
| 2021-11-15 | 15.20 | $15.17 | 162000 |
| 2021-11-12 | 15.21 | $15.15 | 105345 |
| 2021-11-11 | 15.23 | $15.23 | 153900 |
| 2021-11-10 | 15.22 | $15.20 | 162610 |
| 2021-11-09 | 15.23 | $15.25 | 213323 |
| 2021-11-08 | 15.22 | $15.19 | 247545 |
| 2021-11-05 | 15.22 | $15.22 | 283323 |
| 2021-11-04 | 15.22 | $15.26 | 192300 |
| 2021-11-03 | 15.20 | $15.19 | 131600 |
| 2021-11-02 | 15.21 | $15.22 | 112530 |
| 2021-11-01 | 15.20 | $15.22 | 181207 |
| 2021-10-29 | 15.20 | $15.23 | 132300 |
| 2021-10-28 | 15.19 | $15.25 | 142200 |
| 2021-10-27 | 15.17 | $15.35 | 189300 |
| 2021-10-26 | 15.12 | $15.32 | 230621 |
| 2021-10-25 | 15.06 | $15.02 | 164900 |
| 2021-10-22 | 15.09 | $15.10 | 143800 |
| 2021-10-21 | 15.11 | $15.08 | 130104 |
| 2021-10-20 | 15.13 | $15.15 | 159000 |
| 2021-10-19 | 15.14 | $15.26 | 150600 |
| 2021-10-18 | 15.11 | $15.18 | 135904 |
| 2021-10-15 | 15.11 | $15.07 | 138741 |
| 2021-10-14 | 15.15 | $15.12 | 142500 |
| 2021-10-13 | 15.17 | $15.22 | 182436 |
| 2021-10-12 | 15.18 | $15.21 | 196200 |
| 2021-10-11 | 15.18 | $15.26 | 137316 |
| 2021-10-08 | 15.18 | $15.22 | 111949 |
| 2021-10-07 | 15.18 | $15.25 | 100342 |
| 2021-10-06 | 15.19 | $15.23 | 122600 |
| 2021-10-05 | 15.20 | $15.18 | 140900 |
| 2021-10-04 | 15.22 | $15.17 | 134800 |
| 2021-10-01 | 15.26 | $15.22 | 125404 |
| 2021-09-30 | 15.30 | $15.15 | 273500 |
| 2021-09-29 | 15.36 | $14.95 | 355046 |
| 2021-09-28 | 15.51 | $15.28 | 157900 |
| 2021-09-27 | 15.58 | $15.42 | 248844 |
| 2021-09-24 | 15.62 | $15.56 | 234100 |
| 2021-09-23 | 15.62 | $15.62 | 102810 |
| 2021-09-22 | 15.60 | $15.65 | 162313 |
| 2021-09-21 | 15.57 | $15.58 | 303800 |
| 2021-09-20 | 15.56 | $15.45 | 152918 |
| 2021-09-17 | 15.58 | $15.52 | 109100 |
| 2021-09-16 | 15.59 | $15.65 | 73627 |
| 2021-09-15 | 15.55 | $15.56 | 146627 |
| 2021-09-14 | 15.53 | $15.55 | 124800 |
| 2021-09-13 | 15.51 | $15.67 | 162200 |
| 2021-09-10 | 15.45 | $15.60 | 132400 |
| 2021-09-09 | 15.40 | $15.57 | 152900 |
| 2021-09-08 | 15.35 | $15.54 | 167924 |
| 2021-09-07 | 15.29 | $15.49 | 187028 |
| 2021-09-03 | 15.24 | $15.29 | 178300 |
| 2021-09-02 | 15.24 | $15.37 | 142500 |
| 2021-09-01 | 15.22 | $15.35 | 240400 |
| 2021-08-31 | 15.20 | $15.33 | 284604 |
| 2021-08-30 | 15.18 | $15.29 | 152823 |
| 2021-08-27 | 15.18 | $15.12 | 345632 |
| 2021-08-26 | 15.23 | $15.12 | 239400 |
| 2021-08-25 | 15.29 | $15.21 | 179134 |
| 2021-08-24 | 15.34 | $15.30 | 168600 |
| 2021-08-23 | 15.38 | $15.34 | 162100 |
| 2021-08-20 | 15.41 | $15.39 | 131908 |
| 2021-08-19 | 15.43 | $15.38 | 127400 |
| 2021-08-18 | 15.46 | $15.41 | 91200 |
| 2021-08-17 | 15.49 | $15.42 | 133500 |
| 2021-08-16 | 15.53 | $15.48 | 103901 |
| 2021-08-13 | 15.55 | $15.50 | 88200 |
| 2021-08-12 | 15.57 | $15.58 | 183800 |
| 2021-08-11 | 15.57 | $15.60 | 136925 |
| 2021-08-10 | 15.57 | $15.59 | 135200 |
| 2021-08-09 | 15.57 | $15.58 | 120629 |
| 2021-08-06 | 15.57 | $15.60 | 151820 |
| 2021-08-05 | 15.57 | $15.64 | 161840 |
| 2021-08-04 | 15.55 | $15.62 | 161200 |
| 2021-08-03 | 15.53 | $15.58 | 144400 |
| 2021-08-02 | 15.53 | $15.46 | 158237 |
| 2021-07-30 | 15.56 | $15.43 | 587247 |
| 2021-07-29 | 15.60 | $15.55 | 160300 |
| 2021-07-28 | 15.62 | $15.53 | 189400 |
| 2021-07-27 | 15.65 | $15.51 | 196100 |
| 2021-07-26 | 15.69 | $15.46 | 182534 |
| 2021-07-23 | 15.76 | $15.57 | 293933 |
| 2021-07-22 | 15.80 | $15.82 | 176420 |
| 2021-07-21 | 15.77 | $15.76 | 181800 |
| 2021-07-20 | 15.75 | $15.63 | 176100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.56
2026-07-17
Close Price
$10.21
Vol: 1.4M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.29
Average
47.99
Maximum
76.31
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.56 | $10.21 | 1.4M |
| 2026-07-16 | 51.56 | $10.21 | 275000 |
| 2026-07-15 | 48.16 | $10.16 | 266547 |
| 2026-07-14 | 54.74 | $10.25 | 226200 |
| 2026-07-13 | 53.39 | $10.23 | 351800 |
| 2026-07-10 | 52.04 | $10.21 | 255344 |
| 2026-07-09 | 50.68 | $10.19 | 205227 |
| 2026-07-08 | 52.82 | $10.22 | 200306 |
| 2026-07-07 | 55.02 | $10.25 | 202581 |
| 2026-07-06 | 56.51 | $10.27 | 166017 |
| 2026-07-02 | 55.94 | $10.26 | 168548 |
| 2026-07-01 | 53.64 | $10.22 | 244119 |
| 2026-06-30 | 53.64 | $10.22 | 332524 |
| 2026-06-29 | 55.61 | $10.25 | 269800 |
| 2026-06-26 | 50.44 | $10.16 | 175700 |
| 2026-06-25 | 49.82 | $10.15 | 263200 |
| 2026-06-24 | 47.97 | $10.12 | 225537 |
| 2026-06-23 | 44.06 | $10.06 | 182719 |
| 2026-06-22 | 45.14 | $10.08 | 179300 |
| 2026-06-18 | 46.76 | $10.11 | 195700 |
| 2026-06-17 | 43.54 | $10.06 | 200802 |
| 2026-06-16 | 46.77 | $10.12 | 261000 |
| 2026-06-15 | 45.49 | $10.10 | 219100 |
| 2026-06-12 | 47.66 | $10.14 | 290322 |
| 2026-06-11 | 47.66 | $10.14 | 460244 |
| 2026-06-10 | 47.66 | $10.14 | 145300 |
| 2026-06-09 | 46.57 | $10.12 | 216700 |
| 2026-06-08 | 44.93 | $10.09 | 166203 |
| 2026-06-05 | 45.37 | $10.10 | 323900 |
| 2026-06-04 | 46.23 | $10.12 | 231630 |
| 2026-06-03 | 45.24 | $10.10 | 243235 |
| 2026-06-02 | 48.19 | $10.17 | 272400 |
| 2026-06-01 | 47.25 | $10.15 | 320120 |
| 2026-05-29 | 50.26 | $10.22 | 209929 |
| 2026-05-28 | 48.94 | $10.19 | 167706 |
| 2026-05-27 | 48.06 | $10.17 | 296844 |
| 2026-05-26 | 46.32 | $10.13 | 294816 |
| 2026-05-22 | 43.13 | $10.06 | 220400 |
| 2026-05-21 | 41.24 | $10.02 | 361737 |
| 2026-05-20 | 41.91 | $10.04 | 737900 |
| 2026-05-19 | 32.67 | $9.86 | 468037 |
| 2026-05-18 | 33.52 | $9.89 | 628308 |
| 2026-05-15 | 36.83 | $10.00 | 348633 |
| 2026-05-14 | 43.95 | $10.19 | 212400 |
| 2026-05-13 | 46.66 | $10.25 | 194633 |
| 2026-05-12 | 47.12 | $10.26 | 243800 |
| 2026-05-11 | 48.02 | $10.28 | 185658 |
| 2026-05-08 | 50.79 | $10.34 | 140600 |
| 2026-05-07 | 51.25 | $10.35 | 313838 |
| 2026-05-06 | 50.82 | $10.34 | 155624 |
| 2026-05-05 | 47.76 | $10.27 | 301406 |
| 2026-05-04 | 47.32 | $10.26 | 216600 |
| 2026-05-01 | 52.88 | $10.39 | 159000 |
| 2026-04-30 | 52.47 | $10.38 | 380733 |
| 2026-04-29 | 52.08 | $10.37 | 177231 |
| 2026-04-28 | 51.70 | $10.36 | 156900 |
| 2026-04-27 | 53.31 | $10.40 | 189208 |
| 2026-04-24 | 51.14 | $10.34 | 173028 |
| 2026-04-23 | 50.41 | $10.32 | 137700 |
| 2026-04-22 | 52.26 | $10.37 | 226500 |
| 2026-04-21 | 52.26 | $10.37 | 277300 |
| 2026-04-20 | 54.43 | $10.43 | 185041 |
| 2026-04-17 | 56.27 | $10.48 | 194546 |
| 2026-04-16 | 53.90 | $10.40 | 190900 |
| 2026-04-15 | 54.96 | $10.43 | 489432 |
| 2026-04-14 | 57.48 | $10.50 | 246200 |
| 2026-04-13 | 55.83 | $10.44 | 338700 |
| 2026-04-10 | 54.43 | $10.39 | 360213 |
| 2026-04-09 | 52.13 | $10.31 | 258030 |
| 2026-04-08 | 49.72 | $10.23 | 259600 |
| 2026-04-07 | 44.40 | $10.07 | 199749 |
| 2026-04-06 | 46.44 | $10.14 | 271605 |
| 2026-04-02 | 43.99 | $10.07 | 313200 |
| 2026-04-01 | 46.59 | $10.16 | 302383 |
| 2026-03-31 | 44.52 | $10.10 | 742600 |
| 2026-03-30 | 28.70 | $9.74 | 523600 |
| 2026-03-27 | 28.70 | $9.74 | 601800 |
| 2026-03-26 | 31.15 | $9.85 | 376944 |
| 2026-03-25 | 35.31 | $10.01 | 450600 |
| 2026-03-24 | 32.64 | $9.96 | 341100 |
| 2026-03-23 | 32.11 | $9.95 | 355614 |
| 2026-03-20 | 24.12 | $9.81 | 577613 |
| 2026-03-19 | 28.43 | $10.00 | 346300 |
| 2026-03-18 | 30.92 | $10.09 | 289203 |
| 2026-03-17 | 32.73 | $10.15 | 236247 |
| 2026-03-16 | 26.60 | $10.06 | 300300 |
| 2026-03-13 | 21.29 | $9.99 | 303427 |
| 2026-03-12 | 23.11 | $10.07 | 692400 |
| 2026-03-11 | 27.24 | $10.22 | 772714 |
| 2026-03-10 | 31.11 | $10.33 | 357000 |
| 2026-03-09 | 23.60 | $10.25 | 588447 |
| 2026-03-06 | 25.95 | $10.32 | 368700 |
| 2026-03-05 | 32.01 | $10.46 | 215900 |
| 2026-03-04 | 35.37 | $10.52 | 296133 |
| 2026-03-03 | 35.37 | $10.52 | 351800 |
| 2026-03-02 | 39.77 | $10.59 | 329400 |
| 2026-02-27 | 41.15 | $10.61 | 341100 |
| 2026-02-26 | 43.31 | $10.64 | 420790 |
| 2026-02-25 | 45.58 | $10.67 | 302403 |
| 2026-02-24 | 46.34 | $10.68 | 254200 |
| 2026-02-23 | 43.64 | $10.65 | 227200 |
| 2026-02-20 | 50.96 | $10.74 | 101745 |
| 2026-02-19 | 47.22 | $10.70 | 215600 |
| 2026-02-18 | 48.09 | $10.71 | 184000 |
| 2026-02-17 | 47.17 | $10.70 | 301726 |
| 2026-02-13 | 52.51 | $10.76 | 254921 |
| 2026-02-12 | 51.64 | $10.75 | 205145 |
| 2026-02-11 | 54.48 | $10.78 | 289602 |
| 2026-02-10 | 53.67 | $10.77 | 213970 |
| 2026-02-09 | 51.21 | $10.74 | 238607 |
| 2026-02-06 | 46.73 | $10.69 | 252800 |
| 2026-02-05 | 47.56 | $10.70 | 270933 |
| 2026-02-04 | 46.66 | $10.69 | 303634 |
| 2026-02-03 | 44.87 | $10.67 | 342600 |
| 2026-02-02 | 43.04 | $10.65 | 262704 |
| 2026-01-30 | 42.13 | $10.64 | 295000 |
| 2026-01-29 | 41.24 | $10.63 | 281300 |
| 2026-01-28 | 38.55 | $10.60 | 209045 |
| 2026-01-27 | 39.70 | $10.62 | 202814 |
| 2026-01-26 | 37.01 | $10.59 | 212300 |
| 2026-01-23 | 35.19 | $10.57 | 278900 |
| 2026-01-22 | 36.70 | $10.60 | 264700 |
| 2026-01-21 | 37.21 | $10.61 | 429839 |
| 2026-01-20 | 31.83 | $10.55 | 271714 |
| 2026-01-16 | 37.42 | $10.66 | 1.1M |
| 2026-01-15 | 39.83 | $10.70 | 476600 |
| 2026-01-14 | 43.14 | $10.75 | 380900 |
| 2026-01-13 | 43.14 | $10.75 | 283901 |
| 2026-01-12 | 43.14 | $10.75 | 320600 |
| 2026-01-09 | 45.07 | $10.78 | 238324 |
| 2026-01-08 | 41.78 | $10.74 | 174230 |
| 2026-01-07 | 41.78 | $10.74 | 336300 |
| 2026-01-06 | 42.35 | $10.75 | 273800 |
| 2026-01-05 | 44.07 | $10.78 | 241100 |
| 2026-01-02 | 44.07 | $10.78 | 289500 |
| 2025-12-31 | 46.94 | $10.83 | 649500 |
| 2025-12-30 | 47.53 | $10.84 | 166624 |
| 2025-12-29 | 44.90 | $10.80 | 239102 |
| 2025-12-26 | 47.74 | $10.85 | 194028 |
| 2025-12-24 | 45.11 | $10.81 | 136547 |
| 2025-12-23 | 45.11 | $10.81 | 523415 |
| 2025-12-22 | 43.17 | $10.78 | 512000 |
| 2025-12-19 | 48.60 | $10.88 | 176001 |
| 2025-12-18 | 46.02 | $10.84 | 220000 |
| 2025-12-17 | 45.37 | $10.83 | 114004 |
| 2025-12-16 | 43.42 | $10.80 | 119100 |
| 2025-12-15 | 45.47 | $10.84 | 220000 |
| 2025-12-12 | 42.23 | $10.79 | 135313 |
| 2025-12-11 | 44.23 | $10.83 | 304700 |
| 2025-12-10 | 44.73 | $10.84 | 211821 |
| 2025-12-09 | 42.88 | $10.81 | 280000 |
| 2025-12-08 | 43.81 | $10.83 | 221618 |
| 2025-12-05 | 42.02 | $10.80 | 247603 |
| 2025-12-04 | 44.73 | $10.86 | 184968 |
| 2025-12-03 | 47.13 | $10.91 | 167519 |
| 2025-12-02 | 43.68 | $10.85 | 244600 |
| 2025-12-01 | 45.08 | $10.88 | 210537 |
| 2025-11-28 | 50.17 | $10.98 | 138600 |
| 2025-11-26 | 48.51 | $10.95 | 138347 |
| 2025-11-25 | 43.78 | $10.87 | 140300 |
| 2025-11-24 | 43.78 | $10.87 | 187500 |
| 2025-11-21 | 34.23 | $10.73 | 147025 |
| 2025-11-20 | 32.68 | $10.71 | 205609 |
| 2025-11-19 | 35.90 | $10.79 | 209516 |
| 2025-11-18 | 38.61 | $10.85 | 148300 |
| 2025-11-17 | 38.61 | $10.85 | 269800 |
| 2025-11-14 | 34.91 | $10.80 | 328800 |
| 2025-11-13 | 45.26 | $11.00 | 170433 |
| 2025-11-12 | 51.00 | $11.08 | 156500 |
| 2025-11-11 | 49.48 | $11.06 | 157310 |
| 2025-11-10 | 52.58 | $11.10 | 231324 |
| 2025-11-07 | 46.16 | $11.02 | 214736 |
| 2025-11-06 | 46.16 | $11.02 | 220120 |
| 2025-11-05 | 49.98 | $11.07 | 137300 |
| 2025-11-04 | 49.98 | $11.07 | 245245 |
| 2025-11-03 | 55.80 | $11.14 | 199078 |
| 2025-10-31 | 58.59 | $11.17 | 305100 |
| 2025-10-30 | 56.53 | $11.14 | 144700 |
| 2025-10-29 | 55.12 | $11.12 | 209912 |
| 2025-10-28 | 55.12 | $11.12 | 209900 |
| 2025-10-27 | 53.05 | $11.09 | 225127 |
| 2025-10-24 | 56.33 | $11.13 | 145338 |
| 2025-10-23 | 55.01 | $11.11 | 182231 |
| 2025-10-22 | 55.81 | $11.12 | 199831 |
| 2025-10-21 | 55.81 | $11.12 | 194927 |
| 2025-10-20 | 49.87 | $11.03 | 249120 |
| 2025-10-17 | 50.59 | $11.04 | 165100 |
| 2025-10-16 | 52.01 | $11.06 | 195900 |
| 2025-10-15 | 52.01 | $11.06 | 119348 |
| 2025-10-14 | 54.79 | $11.10 | 235500 |
| 2025-10-13 | 53.62 | $11.08 | 171300 |
| 2025-10-10 | 49.21 | $11.01 | 186226 |
| 2025-10-09 | 54.87 | $11.09 | 181947 |
| 2025-10-08 | 57.21 | $11.12 | 239782 |
| 2025-10-07 | 53.43 | $11.06 | 290722 |
| 2025-10-06 | 49.17 | $11.00 | 366000 |
| 2025-10-03 | 47.66 | $10.98 | 247700 |
| 2025-10-02 | 49.05 | $11.00 | 195819 |
| 2025-10-01 | 51.17 | $11.03 | 318133 |
| 2025-09-30 | 52.62 | $11.05 | 236821 |
| 2025-09-29 | 51.31 | $11.03 | 167700 |
| 2025-09-26 | 45.62 | $10.95 | 143941 |
| 2025-09-25 | 48.30 | $10.99 | 283000 |
| 2025-09-24 | 49.69 | $11.01 | 158800 |
| 2025-09-23 | 55.79 | $11.09 | 474137 |
| 2025-09-22 | 55.13 | $11.08 | 146500 |
| 2025-09-19 | 53.16 | $11.05 | 142300 |
| 2025-09-18 | 53.91 | $11.06 | 203919 |
| 2025-09-17 | 53.28 | $11.05 | 214029 |
| 2025-09-16 | 53.98 | $11.06 | 221600 |
| 2025-09-15 | 54.66 | $11.07 | 292400 |
| 2025-09-12 | 60.45 | $11.15 | 213202 |
| 2025-09-11 | 59.43 | $11.13 | 267804 |
| 2025-09-10 | 60.16 | $11.14 | 236900 |
| 2025-09-09 | 58.19 | $11.10 | 242600 |
| 2025-09-08 | 61.82 | $11.15 | 291100 |
| 2025-09-05 | 57.82 | $11.07 | 248715 |
| 2025-09-04 | 51.14 | $10.96 | 211400 |
| 2025-09-03 | 51.85 | $10.97 | 185021 |
| 2025-09-02 | 49.86 | $10.94 | 247400 |
| 2025-08-29 | 54.10 | $11.00 | 250170 |
| 2025-08-28 | 57.17 | $11.04 | 265600 |
| 2025-08-27 | 54.73 | $11.00 | 300000 |
| 2025-08-26 | 52.81 | $10.97 | 215824 |
| 2025-08-25 | 52.17 | $10.96 | 206709 |
| 2025-08-22 | 46.65 | $10.88 | 282500 |
| 2025-08-21 | 44.36 | $10.85 | 101002 |
| 2025-08-20 | 47.59 | $10.90 | 150205 |
| 2025-08-19 | 48.26 | $10.91 | 132100 |
| 2025-08-18 | 47.56 | $10.90 | 252800 |
| 2025-08-15 | 47.56 | $10.90 | 144047 |
| 2025-08-14 | 58.20 | $11.05 | 172100 |
| 2025-08-13 | 60.78 | $11.08 | 242833 |
| 2025-08-12 | 60.78 | $11.08 | 225808 |
| 2025-08-11 | 57.98 | $11.03 | 152424 |
| 2025-08-08 | 64.08 | $11.10 | 133000 |
| 2025-08-07 | 61.32 | $11.05 | 186400 |
| 2025-08-06 | 61.32 | $11.05 | 197800 |
| 2025-08-05 | 60.77 | $11.04 | 158800 |
| 2025-08-04 | 61.60 | $11.05 | 230900 |
| 2025-08-01 | 56.56 | $10.96 | 219541 |
| 2025-07-31 | 63.60 | $11.04 | 159720 |
| 2025-07-30 | 62.49 | $11.02 | 121339 |
| 2025-07-29 | 61.94 | $11.01 | 120327 |
| 2025-07-28 | 60.85 | $10.99 | 173514 |
| 2025-07-25 | 60.31 | $10.98 | 136600 |
| 2025-07-24 | 57.52 | $10.93 | 123700 |
| 2025-07-23 | 60.76 | $10.97 | 85233 |
| 2025-07-22 | 61.59 | $10.98 | 154100 |
| 2025-07-21 | 59.50 | $10.94 | 182400 |
| 2025-07-18 | 58.43 | $10.92 | 228700 |
| 2025-07-17 | 54.41 | $10.85 | 119000 |
| 2025-07-16 | 51.88 | $10.81 | 193500 |
| 2025-07-15 | 53.28 | $10.83 | 168435 |
| 2025-07-14 | 62.04 | $10.94 | 189500 |
| 2025-07-11 | 64.80 | $10.97 | 149174 |
| 2025-07-10 | 65.73 | $10.98 | 242400 |
| 2025-07-09 | 64.28 | $10.95 | 226397 |
| 2025-07-08 | 62.77 | $10.92 | 204200 |
| 2025-07-07 | 62.77 | $10.92 | 192202 |
| 2025-07-03 | 67.93 | $10.98 | 126000 |
| 2025-07-02 | 67.93 | $10.98 | 178700 |
| 2025-07-01 | 68.78 | $10.99 | 304117 |
| 2025-06-30 | 65.95 | $10.92 | 225300 |
| 2025-06-27 | 65.95 | $10.92 | 265430 |
| 2025-06-26 | 62.43 | $10.84 | 244300 |
| 2025-06-25 | 61.49 | $10.82 | 216822 |
| 2025-06-24 | 57.98 | $10.75 | 104627 |
| 2025-06-23 | 54.61 | $10.69 | 126800 |
| 2025-06-20 | 54.03 | $10.68 | 177600 |
| 2025-06-18 | 54.69 | $10.69 | 117234 |
| 2025-06-17 | 53.60 | $10.67 | 151117 |
| 2025-06-16 | 53.60 | $10.67 | 142440 |
| 2025-06-13 | 54.79 | $10.69 | 187300 |
| 2025-06-12 | 62.73 | $10.81 | 163600 |
| 2025-06-11 | 59.97 | $10.75 | 139900 |
| 2025-06-10 | 59.02 | $10.73 | 98300 |
| 2025-06-09 | 58.54 | $10.72 | 155549 |
| 2025-06-06 | 58.54 | $10.72 | 149000 |
| 2025-06-05 | 59.16 | $10.73 | 194733 |
| 2025-06-04 | 57.02 | $10.68 | 83300 |
| 2025-06-03 | 57.02 | $10.68 | 96000 |
| 2025-06-02 | 57.02 | $10.68 | 206519 |
| 2025-05-30 | 59.70 | $10.73 | 206236 |
| 2025-05-29 | 55.30 | $10.62 | 259200 |
| 2025-05-28 | 52.62 | $10.56 | 180500 |
| 2025-05-27 | 50.75 | $10.52 | 232000 |
| 2025-05-23 | 49.81 | $10.50 | 217000 |
| 2025-05-22 | 48.40 | $10.47 | 261900 |
| 2025-05-21 | 46.99 | $10.44 | 279900 |
| 2025-05-20 | 51.94 | $10.55 | 284500 |
| 2025-05-19 | 51.94 | $10.55 | 361340 |
| 2025-05-16 | 51.94 | $10.55 | 221800 |
| 2025-05-15 | 53.25 | $10.58 | 157728 |
| 2025-05-14 | 54.11 | $10.60 | 272200 |
| 2025-05-13 | 56.74 | $10.66 | 301500 |
| 2025-05-12 | 54.28 | $10.59 | 242803 |
| 2025-05-09 | 54.28 | $10.59 | 190731 |
| 2025-05-08 | 52.18 | $10.53 | 209744 |
| 2025-05-07 | 54.15 | $10.58 | 166020 |
| 2025-05-06 | 52.44 | $10.53 | 188300 |
| 2025-05-05 | 53.19 | $10.55 | 189238 |
| 2025-05-02 | 52.87 | $10.54 | 313100 |
| 2025-05-01 | 53.22 | $10.55 | 232600 |
| 2025-04-30 | 54.58 | $10.59 | 270624 |
| 2025-04-29 | 55.94 | $10.63 | 234128 |
| 2025-04-28 | 52.87 | $10.52 | 144030 |
| 2025-04-25 | 52.59 | $10.51 | 128010 |
| 2025-04-24 | 50.90 | $10.45 | 112700 |
| 2025-04-23 | 47.32 | $10.33 | 160544 |
| 2025-04-22 | 43.76 | $10.22 | 227600 |
| 2025-04-21 | 42.07 | $10.17 | 427219 |
| 2025-04-17 | 43.06 | $10.21 | 256700 |
| 2025-04-16 | 41.09 | $10.15 | 338200 |
| 2025-04-15 | 41.09 | $10.15 | 317501 |
| 2025-04-14 | 39.84 | $10.11 | 347300 |
| 2025-04-11 | 34.93 | $9.96 | 235600 |
| 2025-04-10 | 33.21 | $9.91 | 513213 |
| 2025-04-09 | 39.13 | $10.21 | 787400 |
| 2025-04-08 | 24.14 | $9.86 | 459085 |
| 2025-04-07 | 24.31 | $9.87 | 761400 |
| 2025-04-04 | 28.49 | $10.10 | 1.2M |
| 2025-04-03 | 41.91 | $10.55 | 379800 |
| 2025-04-02 | 51.05 | $10.73 | 217305 |
| 2025-04-01 | 54.83 | $10.79 | 266109 |
| 2025-03-31 | 50.79 | $10.72 | 246713 |
| 2025-03-28 | 48.27 | $10.68 | 252037 |
| 2025-03-27 | 46.32 | $10.65 | 167100 |
| 2025-03-26 | 49.90 | $10.71 | 192813 |
| 2025-03-25 | 51.15 | $10.73 | 183100 |
| 2025-03-24 | 49.34 | $10.70 | 261440 |
| 2025-03-21 | 51.77 | $10.74 | 284004 |
| 2025-03-20 | 47.47 | $10.67 | 184142 |
| 2025-03-19 | 45.49 | $10.64 | 160600 |
| 2025-03-18 | 39.73 | $10.56 | 195540 |
| 2025-03-17 | 40.23 | $10.57 | 344168 |
| 2025-03-14 | 39.50 | $10.56 | 253500 |
| 2025-03-13 | 40.93 | $10.59 | 231123 |
| 2025-03-12 | 46.21 | $10.69 | 213118 |
| 2025-03-11 | 41.16 | $10.62 | 318423 |
| 2025-03-10 | 45.83 | $10.70 | 270871 |
| 2025-03-07 | 47.10 | $10.72 | 323300 |
| 2025-03-06 | 44.93 | $10.69 | 273732 |
| 2025-03-05 | 45.52 | $10.70 | 303715 |
| 2025-03-04 | 49.89 | $10.77 | 496449 |
| 2025-03-03 | 54.90 | $10.84 | 363600 |
| 2025-02-28 | 55.65 | $10.85 | 271722 |
| 2025-02-27 | 53.20 | $10.81 | 212700 |
| 2025-02-26 | 55.38 | $10.84 | 193300 |
| 2025-02-25 | 54.80 | $10.83 | 161300 |
| 2025-02-24 | 51.12 | $10.77 | 197100 |
| 2025-02-21 | 49.16 | $10.74 | 254700 |
| 2025-02-20 | 53.22 | $10.80 | 251600 |
| 2025-02-19 | 50.64 | $10.76 | 333800 |
| 2025-02-18 | 52.00 | $10.78 | 224225 |
| 2025-02-14 | 52.00 | $10.78 | 150800 |
| 2025-02-13 | 57.60 | $10.86 | 226500 |
| 2025-02-12 | 54.70 | $10.81 | 350826 |
| 2025-02-11 | 61.03 | $10.89 | 241200 |
| 2025-02-10 | 61.89 | $10.90 | 157904 |
| 2025-02-07 | 61.89 | $10.90 | 186700 |
| 2025-02-06 | 63.48 | $10.92 | 192412 |
| 2025-02-05 | 63.03 | $10.91 | 179711 |
| 2025-02-04 | 60.21 | $10.85 | 301302 |
| 2025-02-03 | 59.23 | $10.83 | 255348 |
| 2025-01-31 | 57.74 | $10.80 | 418400 |
| 2025-01-30 | 56.75 | $10.78 | 237500 |
| 2025-01-29 | 51.88 | $10.69 | 146800 |
| 2025-01-28 | 51.30 | $10.68 | 202400 |
| 2025-01-27 | 51.89 | $10.69 | 163200 |
| 2025-01-24 | 49.10 | $10.64 | 175300 |
| 2025-01-23 | 47.36 | $10.61 | 207518 |
| 2025-01-22 | 48.95 | $10.64 | 207000 |
| 2025-01-21 | 47.27 | $10.61 | 520538 |
| 2025-01-17 | 43.75 | $10.55 | 232125 |
| 2025-01-16 | 44.21 | $10.56 | 204800 |
| 2025-01-15 | 44.21 | $10.56 | 317833 |
| 2025-01-14 | 44.21 | $10.56 | 265100 |
| 2025-01-13 | 42.09 | $10.52 | 277040 |
| 2025-01-10 | 39.35 | $10.47 | 216748 |
| 2025-01-08 | 41.20 | $10.52 | 153835 |
| 2025-01-07 | 39.58 | $10.49 | 228989 |
| 2025-01-06 | 41.77 | $10.55 | 414246 |
| 2025-01-03 | 42.90 | $10.58 | 313884 |
| 2025-01-02 | 38.71 | $10.50 | 159400 |
| 2024-12-31 | 36.49 | $10.46 | 257400 |
| 2024-12-30 | 34.24 | $10.42 | 266900 |
| 2024-12-27 | 34.24 | $10.42 | 297000 |
| 2024-12-26 | 36.90 | $10.51 | 401814 |
| 2024-12-24 | 38.15 | $10.55 | 249339 |
| 2024-12-23 | 33.31 | $10.46 | 327900 |
| 2024-12-20 | 33.87 | $10.48 | 542300 |
| 2024-12-19 | 28.76 | $10.39 | 539400 |
| 2024-12-18 | 34.04 | $10.58 | 314819 |
| 2024-12-17 | 40.33 | $10.75 | 335900 |
| 2024-12-16 | 43.47 | $10.82 | 249300 |
| 2024-12-13 | 49.79 | $10.94 | 306249 |
| 2024-12-12 | 52.19 | $10.98 | 265436 |
| 2024-12-11 | 56.05 | $11.04 | 261620 |
| 2024-12-10 | 55.00 | $11.02 | 256712 |
| 2024-12-09 | 54.48 | $11.01 | 392209 |
| 2024-12-06 | 55.08 | $11.02 | 262200 |
| 2024-12-05 | 55.66 | $11.03 | 248748 |
| 2024-12-04 | 53.80 | $10.99 | 271804 |
| 2024-12-03 | 54.90 | $11.01 | 272700 |
| 2024-12-02 | 52.61 | $10.96 | 406712 |
| 2024-11-29 | 53.64 | $10.98 | 166700 |
| 2024-11-27 | 53.20 | $10.97 | 237965 |
| 2024-11-26 | 50.07 | $10.90 | 245200 |
| 2024-11-25 | 49.61 | $10.89 | 198508 |
| 2024-11-22 | 48.26 | $10.86 | 173614 |
| 2024-11-21 | 42.92 | $10.75 | 229900 |
| 2024-11-20 | 40.81 | $10.71 | 171300 |
| 2024-11-19 | 41.54 | $10.73 | 242200 |
| 2024-11-18 | 37.29 | $10.65 | 338500 |
| 2024-11-15 | 40.82 | $10.75 | 463800 |
| 2024-11-14 | 45.75 | $10.87 | 246800 |
| 2024-11-13 | 48.54 | $10.93 | 211600 |
| 2024-11-12 | 48.04 | $10.92 | 187623 |
| 2024-11-11 | 56.40 | $11.08 | 261817 |
| 2024-11-08 | 55.48 | $11.06 | 274816 |
| 2024-11-07 | 53.62 | $11.02 | 180138 |
| 2024-11-06 | 41.43 | $10.81 | 404000 |
| 2024-11-05 | 41.43 | $10.81 | 182320 |
| 2024-11-04 | 38.65 | $10.77 | 276500 |
| 2024-11-01 | 37.24 | $10.75 | 375500 |
| 2024-10-31 | 38.50 | $10.78 | 344109 |
| 2024-10-30 | 35.75 | $10.74 | 192625 |
| 2024-10-29 | 32.13 | $10.69 | 198815 |
| 2024-10-28 | 34.73 | $10.76 | 225400 |
| 2024-10-25 | 38.07 | $10.84 | 166200 |
| 2024-10-24 | 35.10 | $10.80 | 202787 |
| 2024-10-23 | 35.92 | $10.82 | 333728 |
| 2024-10-22 | 39.41 | $10.90 | 339900 |
| 2024-10-21 | 43.97 | $10.99 | 368522 |
| 2024-10-18 | 47.45 | $11.05 | 164240 |
| 2024-10-17 | 48.67 | $11.07 | 216400 |
| 2024-10-16 | 53.94 | $11.15 | 329228 |
| 2024-10-15 | 51.44 | $11.11 | 188200 |
| 2024-10-14 | 54.98 | $11.16 | 167400 |
| 2024-10-11 | 53.15 | $11.13 | 163405 |
| 2024-10-10 | 53.15 | $11.13 | 125326 |
| 2024-10-09 | 55.89 | $11.17 | 150700 |
| 2024-10-08 | 52.39 | $11.11 | 229800 |
| 2024-10-07 | 55.16 | $11.15 | 179328 |
| 2024-10-04 | 58.09 | $11.19 | 165625 |
| 2024-10-03 | 61.99 | $11.24 | 148100 |
| 2024-10-02 | 61.99 | $11.24 | 140000 |
| 2024-10-01 | 62.75 | $11.25 | 324700 |
| 2024-09-30 | 65.02 | $11.28 | 308400 |
| 2024-09-27 | 60.99 | $11.19 | 240200 |
| 2024-09-26 | 58.47 | $11.14 | 193300 |
| 2024-09-25 | 59.20 | $11.15 | 238200 |
| 2024-09-24 | 61.37 | $11.18 | 256500 |
| 2024-09-23 | 56.28 | $11.08 | 332113 |
| 2024-09-20 | 57.73 | $11.10 | 251000 |
| 2024-09-19 | 59.92 | $11.13 | 508200 |
| 2024-09-18 | 62.95 | $11.17 | 472500 |
| 2024-09-17 | 59.55 | $11.10 | 272900 |
| 2024-09-16 | 58.52 | $11.08 | 265348 |
| 2024-09-13 | 63.95 | $11.15 | 367743 |
| 2024-09-12 | 62.54 | $11.12 | 283500 |
| 2024-09-11 | 61.08 | $11.09 | 305500 |
| 2024-09-10 | 60.60 | $11.08 | 343200 |
| 2024-09-09 | 58.64 | $11.04 | 270500 |
| 2024-09-06 | 56.60 | $11.00 | 263200 |
| 2024-09-05 | 55.56 | $10.98 | 461100 |
| 2024-09-04 | 55.04 | $10.97 | 269031 |
| 2024-09-03 | 57.57 | $11.01 | 331800 |
| 2024-08-30 | 57.57 | $11.01 | 218908 |
| 2024-08-29 | 59.42 | $11.04 | 175900 |
| 2024-08-28 | 57.70 | $11.00 | 194318 |
| 2024-08-27 | 59.49 | $11.03 | 155800 |
| 2024-08-26 | 58.26 | $11.00 | 226749 |
| 2024-08-23 | 58.83 | $11.01 | 223737 |
| 2024-08-22 | 58.44 | $11.00 | 201509 |
| 2024-08-21 | 61.16 | $11.05 | 128622 |
| 2024-08-20 | 60.81 | $11.04 | 265006 |
| 2024-08-19 | 59.44 | $11.00 | 133925 |
| 2024-08-16 | 58.40 | $10.97 | 169300 |
| 2024-08-15 | 58.40 | $10.97 | 229100 |
| 2024-08-14 | 60.74 | $11.02 | 262800 |
| 2024-08-13 | 59.82 | $10.99 | 250923 |
| 2024-08-12 | 59.52 | $10.98 | 161800 |
| 2024-08-09 | 57.41 | $10.91 | 105100 |
| 2024-08-08 | 55.85 | $10.86 | 187300 |
| 2024-08-07 | 53.59 | $10.79 | 198300 |
| 2024-08-06 | 51.92 | $10.74 | 314300 |
| 2024-08-05 | 48.00 | $10.63 | 427055 |
| 2024-08-02 | 61.94 | $10.95 | 404100 |
| 2024-08-01 | 58.35 | $10.85 | 285223 |
| 2024-07-31 | 57.59 | $10.83 | 299123 |
| 2024-07-30 | 56.46 | $10.80 | 167735 |
| 2024-07-29 | 52.44 | $10.70 | 207011 |
| 2024-07-26 | 52.90 | $10.71 | 265000 |
| 2024-07-25 | 49.04 | $10.62 | 123705 |
| 2024-07-24 | 48.60 | $10.61 | 241700 |
| 2024-07-23 | 49.00 | $10.62 | 281318 |
| 2024-07-22 | 46.90 | $10.57 | 322525 |
| 2024-07-19 | 44.27 | $10.51 | 1.3M |
| 2024-07-18 | 48.86 | $10.63 | 448900 |
| 2024-07-17 | 51.39 | $10.69 | 316600 |
| 2024-07-16 | 54.05 | $10.75 | 332400 |
| 2024-07-15 | 55.41 | $10.78 | 335521 |
| 2024-07-12 | 65.94 | $10.98 | 257189 |
| 2024-07-11 | 64.99 | $10.95 | 315514 |
| 2024-07-10 | 61.23 | $10.84 | 262144 |
| 2024-07-09 | 57.71 | $10.75 | 216595 |
| 2024-07-08 | 56.88 | $10.73 | 238300 |
| 2024-07-05 | 59.08 | $10.77 | 140847 |
| 2024-07-03 | 54.94 | $10.67 | 139000 |
| 2024-07-02 | 52.67 | $10.62 | 120400 |
| 2024-07-01 | 55.32 | $10.67 | 213000 |
| 2024-06-28 | 57.52 | $10.71 | 583104 |
| 2024-06-27 | 53.09 | $10.61 | 200917 |
| 2024-06-26 | 48.50 | $10.52 | 197600 |
| 2024-06-25 | 49.00 | $10.53 | 167200 |
| 2024-06-24 | 49.00 | $10.53 | 207000 |
| 2024-06-21 | 53.00 | $10.61 | 154500 |
| 2024-06-20 | 53.00 | $10.61 | 206200 |
| 2024-06-18 | 53.49 | $10.62 | 123712 |
| 2024-06-17 | 53.49 | $10.62 | 120002 |
| 2024-06-14 | 54.40 | $10.64 | 177000 |
| 2024-06-13 | 63.68 | $10.82 | 121200 |
| 2024-06-12 | 60.86 | $10.74 | 299411 |
| 2024-06-11 | 56.89 | $10.64 | 79842 |
| 2024-06-10 | 59.77 | $10.69 | 91300 |
| 2024-06-07 | 59.77 | $10.69 | 182001 |
| 2024-06-06 | 60.88 | $10.71 | 125200 |
| 2024-06-05 | 58.30 | $10.64 | 121600 |
| 2024-06-04 | 58.30 | $10.64 | 141420 |
| 2024-06-03 | 60.35 | $10.68 | 185709 |
| 2024-05-31 | 57.12 | $10.59 | 273600 |
| 2024-05-30 | 51.73 | $10.46 | 166500 |
| 2024-05-29 | 46.84 | $10.36 | 143900 |
| 2024-05-28 | 48.72 | $10.40 | 165900 |
| 2024-05-24 | 51.15 | $10.45 | 109425 |
| 2024-05-23 | 50.68 | $10.44 | 176000 |
| 2024-05-22 | 56.89 | $10.56 | 175800 |
| 2024-05-21 | 55.59 | $10.53 | 129437 |
| 2024-05-20 | 53.84 | $10.49 | 173900 |
| 2024-05-17 | 51.09 | $10.43 | 135247 |
| 2024-05-16 | 53.62 | $10.48 | 211511 |
| 2024-05-15 | 53.62 | $10.48 | 281300 |
| 2024-05-14 | 48.57 | $10.37 | 250114 |
| 2024-05-13 | 51.47 | $10.43 | 160947 |
| 2024-05-10 | 51.47 | $10.43 | 189300 |
| 2024-05-09 | 54.94 | $10.50 | 244016 |
| 2024-05-08 | 54.52 | $10.49 | 292700 |
| 2024-05-07 | 55.00 | $10.50 | 287300 |
| 2024-05-06 | 53.44 | $10.46 | 229722 |
| 2024-05-03 | 50.15 | $10.38 | 258430 |
| 2024-05-02 | 43.53 | $10.24 | 300231 |
| 2024-05-01 | 41.95 | $10.21 | 329827 |
| 2024-04-30 | 36.96 | $10.12 | 198224 |
| 2024-04-29 | 39.47 | $10.19 | 218554 |
| 2024-04-26 | 33.32 | $10.09 | 417440 |
| 2024-04-25 | 33.64 | $10.10 | 281400 |
| 2024-04-24 | 34.94 | $10.14 | 238400 |
| 2024-04-23 | 35.59 | $10.16 | 187700 |
| 2024-04-22 | 31.98 | $10.10 | 228238 |
| 2024-04-19 | 31.98 | $10.10 | 214521 |
| 2024-04-18 | 30.81 | $10.08 | 213400 |
| 2024-04-17 | 31.07 | $10.09 | 277100 |
| 2024-04-16 | 26.48 | $10.01 | 501600 |
| 2024-04-15 | 26.91 | $10.03 | 362376 |
| 2024-04-12 | 31.75 | $10.23 | 266900 |
| 2024-04-11 | 35.38 | $10.35 | 311215 |
| 2024-04-10 | 38.51 | $10.44 | 277417 |
| 2024-04-09 | 45.29 | $10.60 | 79500 |
| 2024-04-08 | 43.52 | $10.57 | 265504 |
| 2024-04-05 | 42.93 | $10.56 | 167100 |
| 2024-04-04 | 45.16 | $10.61 | 346300 |
| 2024-04-03 | 39.83 | $10.52 | 292729 |
| 2024-04-02 | 42.91 | $10.59 | 187100 |
| 2024-04-01 | 42.91 | $10.59 | 378000 |
| 2024-03-28 | 47.66 | $10.69 | 702522 |
| 2024-03-27 | 50.86 | $10.75 | 226846 |
| 2024-03-26 | 49.24 | $10.72 | 189302 |
| 2024-03-25 | 47.03 | $10.68 | 201940 |
| 2024-03-22 | 47.52 | $10.69 | 180505 |
| 2024-03-21 | 46.45 | $10.67 | 261219 |
| 2024-03-20 | 48.32 | $10.71 | 291300 |
| 2024-03-19 | 52.85 | $10.80 | 153600 |
| 2024-03-18 | 53.38 | $10.81 | 121948 |
| 2024-03-15 | 55.49 | $10.85 | 191432 |
| 2024-03-14 | 57.10 | $10.88 | 175747 |
| 2024-03-13 | 65.52 | $11.02 | 298300 |
| 2024-03-12 | 64.81 | $11.00 | 277200 |
| 2024-03-11 | 61.85 | $10.92 | 209910 |
| 2024-03-08 | 61.47 | $10.91 | 284403 |
| 2024-03-07 | 57.83 | $10.82 | 262600 |
| 2024-03-06 | 51.56 | $10.69 | 165746 |
| 2024-03-05 | 50.48 | $10.67 | 195400 |
| 2024-03-04 | 51.02 | $10.68 | 218300 |
| 2024-03-01 | 50.52 | $10.67 | 373032 |
| 2024-02-29 | 52.56 | $10.71 | 228800 |
| 2024-02-28 | 50.66 | $10.67 | 253000 |
| 2024-02-27 | 47.15 | $10.60 | 185400 |
| 2024-02-26 | 48.56 | $10.63 | 234105 |
| 2024-02-23 | 49.49 | $10.65 | 238738 |
| 2024-02-22 | 49.95 | $10.66 | 434200 |
| 2024-02-21 | 52.25 | $10.71 | 154802 |
| 2024-02-20 | 52.25 | $10.71 | 167931 |
| 2024-02-16 | 50.61 | $10.67 | 184100 |
| 2024-02-15 | 52.76 | $10.72 | 118306 |
| 2024-02-14 | 50.77 | $10.67 | 160201 |
| 2024-02-13 | 53.78 | $10.74 | 290104 |
| 2024-02-12 | 60.60 | $10.88 | 179138 |
| 2024-02-09 | 59.55 | $10.85 | 301205 |
| 2024-02-08 | 60.06 | $10.86 | 181100 |
| 2024-02-07 | 64.74 | $10.95 | 234700 |
| 2024-02-06 | 65.82 | $10.97 | 290200 |
| 2024-02-05 | 64.11 | $10.91 | 254732 |
| 2024-02-02 | 66.21 | $10.95 | 262709 |
| 2024-02-01 | 76.31 | $11.12 | 319000 |
| 2024-01-31 | 72.02 | $10.94 | 398000 |
| 2024-01-30 | 71.19 | $10.91 | 343000 |
| 2024-01-29 | 70.07 | $10.87 | 261105 |
| 2024-01-26 | 68.32 | $10.81 | 220104 |
| 2024-01-25 | 68.32 | $10.81 | 304635 |
| 2024-01-24 | 64.91 | $10.70 | 210300 |
| 2024-01-23 | 62.84 | $10.64 | 236329 |
| 2024-01-22 | 62.84 | $10.64 | 344910 |
| 2024-01-19 | 62.51 | $10.63 | 1.5M |
| 2024-01-18 | 66.47 | $10.70 | 455500 |
| 2024-01-17 | 64.32 | $10.63 | 364302 |
| 2024-01-16 | 64.01 | $10.62 | 428608 |
| 2024-01-12 | 67.97 | $10.69 | 241400 |
| 2024-01-11 | 66.85 | $10.65 | 214016 |
| 2024-01-10 | 73.52 | $10.76 | 311548 |
| 2024-01-09 | 72.58 | $10.72 | 299743 |
| 2024-01-08 | 71.86 | $10.69 | 339008 |
| 2024-01-05 | 66.95 | $10.51 | 199900 |
| 2024-01-04 | 66.33 | $10.49 | 356600 |
| 2024-01-03 | 65.08 | $10.45 | 213301 |
| 2024-01-02 | 62.08 | $10.36 | 220714 |
| 2023-12-29 | 60.65 | $10.32 | 357648 |
| 2023-12-28 | 63.49 | $10.37 | 392200 |
| 2023-12-27 | 64.64 | $10.39 | 308100 |
| 2023-12-26 | 63.38 | $10.35 | 351300 |
| 2023-12-22 | 60.36 | $10.26 | 332544 |
| 2023-12-21 | 61.98 | $10.29 | 529300 |
| 2023-12-20 | 61.32 | $10.27 | 465356 |
| 2023-12-19 | 66.80 | $10.37 | 387400 |
| 2023-12-18 | 69.15 | $10.41 | 410012 |
| 2023-12-15 | 70.92 | $10.44 | 219521 |
| 2023-12-14 | 69.94 | $10.40 | 469600 |
| 2023-12-13 | 68.43 | $10.34 | 346300 |
| 2023-12-12 | 63.82 | $10.18 | 251819 |
| 2023-12-11 | 63.51 | $10.17 | 359000 |
| 2023-12-08 | 66.84 | $10.23 | 195530 |
| 2023-12-07 | 67.97 | $10.25 | 498600 |
| 2023-12-06 | 67.97 | $10.25 | 326200 |
| 2023-12-05 | 67.97 | $10.25 | 366845 |
| 2023-12-04 | 65.73 | $10.16 | 330804 |
| 2023-12-01 | 66.22 | $10.17 | 397200 |
| 2023-11-30 | 62.23 | $10.02 | 394647 |
| 2023-11-29 | 65.67 | $10.09 | 310900 |
| 2023-11-28 | 63.18 | $10.00 | 244400 |
| 2023-11-27 | 62.02 | $9.96 | 254400 |
| 2023-11-24 | 60.23 | $9.90 | 133100 |
| 2023-11-22 | 61.61 | $9.93 | 359229 |
| 2023-11-21 | 60.17 | $9.88 | 401200 |
| 2023-11-20 | 59.30 | $9.85 | 415100 |
| 2023-11-17 | 55.61 | $9.73 | 538718 |
| 2023-11-16 | 56.83 | $9.76 | 407200 |
| 2023-11-15 | 52.89 | $9.64 | 347600 |
| 2023-11-14 | 52.55 | $9.63 | 536500 |
| 2023-11-13 | 48.64 | $9.52 | 278412 |
| 2023-11-10 | 48.27 | $9.51 | 1.3M |
| 2023-11-09 | 49.62 | $9.55 | 356139 |
| 2023-11-08 | 53.54 | $9.66 | 369800 |
| 2023-11-07 | 52.57 | $9.63 | 408500 |
| 2023-11-06 | 50.95 | $9.58 | 481846 |
| 2023-11-03 | 55.25 | $9.70 | 516800 |
| 2023-11-02 | 50.63 | $9.56 | 478358 |
| 2023-11-01 | 43.05 | $9.37 | 432209 |
| 2023-10-31 | 35.64 | $9.22 | 359300 |
| 2023-10-30 | 33.45 | $9.18 | 291300 |
| 2023-10-27 | 32.35 | $9.16 | 308346 |
| 2023-10-26 | 32.35 | $9.16 | 271345 |
| 2023-10-25 | 30.28 | $9.12 | 445100 |
| 2023-10-24 | 32.15 | $9.20 | 416029 |
| 2023-10-23 | 27.92 | $9.12 | 811427 |
| 2023-10-20 | 28.77 | $9.16 | 754841 |
| 2023-10-19 | 31.51 | $9.28 | 319800 |
| 2023-10-18 | 35.53 | $9.43 | 198044 |
| 2023-10-17 | 36.72 | $9.47 | 346044 |
| 2023-10-16 | 38.88 | $9.54 | 359800 |
| 2023-10-13 | 42.99 | $9.66 | 241100 |
| 2023-10-12 | 46.08 | $9.74 | 269500 |
| 2023-10-11 | 47.71 | $9.78 | 299605 |
| 2023-10-10 | 42.39 | $9.67 | 283400 |
| 2023-10-09 | 40.83 | $9.64 | 183531 |
| 2023-10-06 | 34.05 | $9.52 | 459000 |
| 2023-10-05 | 36.01 | $9.58 | 355400 |
| 2023-10-04 | 37.02 | $9.61 | 323800 |
| 2023-10-03 | 31.54 | $9.52 | 315404 |
| 2023-10-02 | 36.58 | $9.67 | 271924 |
| 2023-09-29 | 36.95 | $9.68 | 341637 |
| 2023-09-28 | 33.73 | $9.63 | 357427 |
| 2023-09-27 | 33.73 | $9.63 | 349602 |
| 2023-09-26 | 35.71 | $9.69 | 297302 |
| 2023-09-25 | 36.73 | $9.72 | 226300 |
| 2023-09-22 | 41.21 | $9.84 | 240049 |
| 2023-09-21 | 33.50 | $9.72 | 368509 |
| 2023-09-20 | 39.20 | $9.86 | 158722 |
| 2023-09-19 | 40.61 | $9.89 | 207100 |
| 2023-09-18 | 42.04 | $9.92 | 166105 |
| 2023-09-15 | 42.04 | $9.92 | 289731 |
| 2023-09-14 | 46.48 | $10.01 | 191700 |
| 2023-09-13 | 49.22 | $10.06 | 201600 |
| 2023-09-12 | 49.78 | $10.07 | 233427 |
| 2023-09-11 | 50.32 | $10.08 | 110700 |
| 2023-09-08 | 51.39 | $10.10 | 113442 |
| 2023-09-07 | 49.88 | $10.07 | 121501 |
| 2023-09-06 | 51.92 | $10.11 | 172500 |
| 2023-09-05 | 54.02 | $10.15 | 153428 |
| 2023-09-01 | 55.62 | $10.18 | 310507 |
| 2023-08-31 | 54.77 | $10.16 | 245338 |
| 2023-08-30 | 53.50 | $10.13 | 281200 |
| 2023-08-29 | 48.47 | $10.02 | 253700 |
| 2023-08-28 | 43.14 | $9.92 | 325800 |
| 2023-08-25 | 40.82 | $9.88 | 382500 |
| 2023-08-24 | 42.90 | $9.93 | 255800 |
| 2023-08-23 | 42.90 | $9.93 | 219600 |
| 2023-08-22 | 36.47 | $9.82 | 234900 |
| 2023-08-21 | 36.47 | $9.82 | 244400 |
| 2023-08-18 | 37.16 | $9.84 | 195807 |
| 2023-08-17 | 36.02 | $9.82 | 236446 |
| 2023-08-16 | 39.43 | $9.92 | 252122 |
| 2023-08-15 | 41.68 | $9.98 | 194243 |
| 2023-08-14 | 44.49 | $10.05 | 227714 |
| 2023-08-11 | 47.54 | $10.12 | 222024 |
| 2023-08-10 | 48.44 | $10.14 | 135348 |
| 2023-08-09 | 49.32 | $10.16 | 118203 |
| 2023-08-08 | 47.50 | $10.12 | 215505 |
| 2023-08-07 | 49.18 | $10.16 | 213949 |
| 2023-08-04 | 47.41 | $10.12 | 153913 |
| 2023-08-03 | 42.13 | $10.01 | 297448 |
| 2023-08-02 | 47.02 | $10.13 | 268240 |
| 2023-08-01 | 47.90 | $10.15 | 248947 |
| 2023-07-31 | 53.09 | $10.26 | 426645 |
| 2023-07-28 | 54.63 | $10.29 | 268600 |
| 2023-07-27 | 45.68 | $10.11 | 224748 |
| 2023-07-26 | 47.67 | $10.15 | 263900 |
| 2023-07-25 | 45.41 | $10.11 | 164500 |
| 2023-07-24 | 46.85 | $10.14 | 185600 |
| 2023-07-21 | 47.32 | $10.15 | 623500 |
| 2023-07-20 | 47.78 | $10.16 | 289443 |
| 2023-07-19 | 51.59 | $10.24 | 218412 |
| 2023-07-18 | 49.19 | $10.19 | 208326 |
| 2023-07-17 | 49.19 | $10.19 | 228800 |
| 2023-07-14 | 48.73 | $10.18 | 218607 |
| 2023-07-13 | 53.30 | $10.28 | 211628 |
| 2023-07-12 | 50.66 | $10.22 | 261417 |
| 2023-07-11 | 46.85 | $10.14 | 172700 |
| 2023-07-10 | 45.35 | $10.11 | 203500 |
| 2023-07-07 | 44.86 | $10.10 | 181547 |
| 2023-07-06 | 43.89 | $10.08 | 201015 |
| 2023-07-05 | 46.60 | $10.15 | 215938 |
| 2023-07-03 | 47.39 | $10.17 | 173312 |
| 2023-06-30 | 46.53 | $10.15 | 337637 |
| 2023-06-29 | 45.25 | $10.12 | 261000 |
| 2023-06-28 | 50.20 | $10.25 | 171910 |
| 2023-06-27 | 47.25 | $10.18 | 192800 |
| 2023-06-26 | 46.82 | $10.17 | 193000 |
| 2023-06-23 | 46.40 | $10.16 | 171100 |
| 2023-06-22 | 46.40 | $10.16 | 251100 |
| 2023-06-21 | 47.40 | $10.19 | 240147 |
| 2023-06-20 | 49.42 | $10.25 | 177923 |
| 2023-06-16 | 47.66 | $10.20 | 287823 |
| 2023-06-15 | 52.92 | $10.35 | 207900 |
| 2023-06-14 | 49.00 | $10.24 | 265600 |
| 2023-06-13 | 49.00 | $10.24 | 229400 |
| 2023-06-12 | 46.43 | $10.17 | 205542 |
| 2023-06-09 | 44.93 | $10.13 | 244519 |
| 2023-06-08 | 46.48 | $10.18 | 184860 |
| 2023-06-07 | 46.78 | $10.19 | 231742 |
| 2023-06-06 | 48.93 | $10.26 | 176422 |
| 2023-06-05 | 45.17 | $10.15 | 317543 |
| 2023-06-02 | 49.24 | $10.28 | 183700 |
| 2023-06-01 | 51.26 | $10.34 | 184700 |
| 2023-05-31 | 50.94 | $10.33 | 427625 |
| 2023-05-30 | 47.69 | $10.23 | 134514 |
| 2023-05-26 | 43.02 | $10.10 | 184205 |
| 2023-05-25 | 37.75 | $9.97 | 334500 |
| 2023-05-24 | 41.39 | $10.10 | 303810 |
| 2023-05-23 | 45.21 | $10.22 | 140000 |
| 2023-05-22 | 48.02 | $10.30 | 152700 |
| 2023-05-19 | 45.61 | $10.24 | 149244 |
| 2023-05-18 | 46.64 | $10.27 | 172831 |
| 2023-05-17 | 49.46 | $10.35 | 219500 |
| 2023-05-16 | 45.97 | $10.26 | 122300 |
| 2023-05-15 | 50.78 | $10.39 | 276700 |
| 2023-05-12 | 47.99 | $10.32 | 202343 |
| 2023-05-11 | 53.77 | $10.46 | 240236 |
| 2023-05-10 | 50.97 | $10.39 | 296700 |
| 2023-05-09 | 47.51 | $10.31 | 169363 |
| 2023-05-08 | 47.07 | $10.30 | 224300 |
| 2023-05-05 | 48.23 | $10.33 | 223400 |
| 2023-05-04 | 45.69 | $10.27 | 243100 |
| 2023-05-03 | 48.72 | $10.35 | 287787 |
| 2023-05-02 | 46.61 | $10.30 | 259600 |
| 2023-05-01 | 44.90 | $10.26 | 245900 |
| 2023-04-28 | 51.15 | $10.42 | 207600 |
| 2023-04-27 | 47.69 | $10.34 | 152869 |
| 2023-04-26 | 49.35 | $10.38 | 421300 |
| 2023-04-25 | 46.70 | $10.32 | 199400 |
| 2023-04-24 | 50.46 | $10.41 | 188900 |
| 2023-04-21 | 45.86 | $10.31 | 125818 |
| 2023-04-20 | 47.11 | $10.34 | 141519 |
| 2023-04-19 | 46.65 | $10.33 | 158246 |
| 2023-04-18 | 49.07 | $10.39 | 198300 |
| 2023-04-17 | 50.74 | $10.43 | 304343 |
| 2023-04-14 | 49.94 | $10.41 | 259134 |
| 2023-04-13 | 53.26 | $10.49 | 268800 |
| 2023-04-12 | 51.34 | $10.44 | 254500 |
| 2023-04-11 | 50.56 | $10.42 | 181501 |
| 2023-04-10 | 49.02 | $10.38 | 217700 |
| 2023-04-06 | 47.87 | $10.35 | 393420 |
| 2023-04-05 | 49.65 | $10.40 | 210857 |
| 2023-04-04 | 51.10 | $10.44 | 260900 |
| 2023-04-03 | 48.61 | $10.37 | 300000 |
| 2023-03-31 | 45.60 | $10.29 | 406248 |
| 2023-03-30 | 40.20 | $10.16 | 666300 |
| 2023-03-29 | 42.35 | $10.23 | 311500 |
| 2023-03-28 | 35.31 | $10.08 | 213500 |
| 2023-03-27 | 35.86 | $10.10 | 346020 |
| 2023-03-24 | 37.54 | $10.16 | 194000 |
| 2023-03-23 | 37.54 | $10.16 | 277600 |
| 2023-03-22 | 35.73 | $10.12 | 425517 |
| 2023-03-21 | 33.43 | $10.07 | 443808 |
| 2023-03-20 | 32.98 | $10.06 | 185321 |
| 2023-03-17 | 33.41 | $10.08 | 207400 |
| 2023-03-16 | 35.40 | $10.17 | 409100 |
| 2023-03-15 | 34.16 | $10.14 | 465200 |
| 2023-03-14 | 35.23 | $10.19 | 280431 |
| 2023-03-13 | 34.45 | $10.17 | 420600 |
| 2023-03-10 | 36.33 | $10.26 | 347245 |
| 2023-03-09 | 36.75 | $10.28 | 325100 |
| 2023-03-08 | 41.83 | $10.50 | 144911 |
| 2023-03-07 | 42.60 | $10.53 | 296313 |
| 2023-03-06 | 44.66 | $10.61 | 237306 |
| 2023-03-03 | 44.92 | $10.62 | 189600 |
| 2023-03-02 | 42.05 | $10.53 | 276012 |
| 2023-03-01 | 45.02 | $10.65 | 169019 |
| 2023-02-28 | 46.86 | $10.72 | 155112 |
| 2023-02-27 | 45.96 | $10.69 | 144100 |
| 2023-02-24 | 41.26 | $10.54 | 342326 |
| 2023-02-23 | 46.09 | $10.73 | 170700 |
| 2023-02-22 | 43.09 | $10.64 | 322100 |
| 2023-02-21 | 42.07 | $10.61 | 143319 |
| 2023-02-17 | 48.39 | $10.84 | 148615 |
| 2023-02-16 | 46.73 | $10.79 | 231545 |
| 2023-02-15 | 48.50 | $10.85 | 134224 |
| 2023-02-14 | 52.60 | $10.98 | 215500 |
| 2023-02-13 | 59.19 | $11.16 | 208572 |
| 2023-02-10 | 59.98 | $11.18 | 160400 |
| 2023-02-09 | 59.98 | $11.18 | 201524 |
| 2023-02-08 | 63.43 | $11.27 | 152800 |
| 2023-02-07 | 63.43 | $11.27 | 261432 |
| 2023-02-06 | 61.43 | $11.18 | 282200 |
| 2023-02-03 | 68.12 | $11.35 | 208137 |
| 2023-02-02 | 73.00 | $11.46 | 288941 |
| 2023-02-01 | 71.60 | $11.38 | 490101 |
| 2023-01-31 | 70.50 | $11.32 | 407244 |
| 2023-01-30 | 68.58 | $11.22 | 257000 |
| 2023-01-27 | 67.99 | $11.19 | 294800 |
| 2023-01-26 | 67.20 | $11.15 | 374419 |
| 2023-01-25 | 66.81 | $11.13 | 440631 |
| 2023-01-24 | 65.86 | $11.08 | 369939 |
| 2023-01-23 | 66.96 | $11.11 | 517300 |
| 2023-01-20 | 61.93 | $10.86 | 945000 |
| 2023-01-19 | 64.15 | $10.92 | 326828 |
| 2023-01-18 | 64.89 | $10.94 | 479422 |
| 2023-01-17 | 61.98 | $10.80 | 419500 |
| 2023-01-13 | 57.69 | $10.62 | 499035 |
| 2023-01-12 | 60.20 | $10.69 | 564400 |
| 2023-01-11 | 57.17 | $10.57 | 460500 |
| 2023-01-10 | 55.84 | $10.52 | 522038 |
| 2023-01-09 | 55.84 | $10.52 | 333700 |
| 2023-01-06 | 55.34 | $10.50 | 218500 |
| 2023-01-05 | 48.70 | $10.26 | 211800 |
| 2023-01-04 | 49.28 | $10.28 | 339200 |
| 2023-01-03 | 48.40 | $10.25 | 302200 |
| 2022-12-30 | 43.79 | $10.10 | 680418 |
| 2022-12-29 | 44.81 | $10.14 | 503900 |
| 2022-12-28 | 41.93 | $10.05 | 567200 |
| 2022-12-27 | 41.61 | $10.04 | 597539 |
| 2022-12-23 | 47.90 | $10.29 | 453540 |
| 2022-12-22 | 47.60 | $10.28 | 501300 |
| 2022-12-21 | 46.72 | $10.25 | 435900 |
| 2022-12-20 | 43.10 | $10.13 | 487305 |
| 2022-12-19 | 46.08 | $10.25 | 402008 |
| 2022-12-16 | 49.89 | $10.39 | 382714 |
| 2022-12-15 | 49.32 | $10.37 | 448800 |
| 2022-12-14 | 50.41 | $10.41 | 553501 |
| 2022-12-13 | 52.61 | $10.49 | 440238 |
| 2022-12-12 | 50.56 | $10.41 | 266200 |
| 2022-12-09 | 50.30 | $10.40 | 268108 |
| 2022-12-08 | 53.18 | $10.51 | 426800 |
| 2022-12-07 | 55.65 | $10.60 | 370936 |
| 2022-12-06 | 55.21 | $10.58 | 214900 |
| 2022-12-05 | 58.81 | $10.71 | 288931 |
| 2022-12-02 | 62.37 | $10.83 | 233536 |
| 2022-12-01 | 59.24 | $10.67 | 237046 |
| 2022-11-30 | 59.54 | $10.68 | 314725 |
| 2022-11-29 | 55.09 | $10.47 | 199536 |
| 2022-11-28 | 55.92 | $10.50 | 275400 |
| 2022-11-25 | 54.62 | $10.44 | 83800 |
| 2022-11-23 | 56.20 | $10.50 | 305000 |
| 2022-11-22 | 60.06 | $10.64 | 218000 |
| 2022-11-21 | 58.71 | $10.57 | 262800 |
| 2022-11-18 | 58.14 | $10.54 | 156944 |
| 2022-11-17 | 57.39 | $10.50 | 183845 |
| 2022-11-16 | 61.86 | $10.67 | 213406 |
| 2022-11-15 | 59.76 | $10.55 | 243700 |
| 2022-11-14 | 56.53 | $10.38 | 255041 |
| 2022-11-11 | 60.90 | $10.54 | 677500 |
| 2022-11-10 | 60.54 | $10.52 | 556848 |
| 2022-11-09 | 54.06 | $10.20 | 305241 |
| 2022-11-08 | 55.14 | $10.24 | 214800 |
| 2022-11-07 | 53.61 | $10.17 | 270900 |
| 2022-11-04 | 52.95 | $10.14 | 221600 |
| 2022-11-03 | 54.91 | $10.22 | 616800 |
| 2022-11-02 | 51.27 | $10.05 | 419815 |
| 2022-11-01 | 49.44 | $9.97 | 251000 |
| 2022-10-31 | 46.59 | $9.85 | 276122 |
| 2022-10-28 | 44.35 | $9.76 | 259930 |
| 2022-10-27 | 42.57 | $9.69 | 271300 |
| 2022-10-26 | 41.82 | $9.66 | 167601 |
| 2022-10-25 | 39.28 | $9.56 | 276026 |
| 2022-10-24 | 35.83 | $9.43 | 261539 |
| 2022-10-21 | 34.47 | $9.38 | 252149 |
| 2022-10-20 | 34.21 | $9.37 | 275949 |
| 2022-10-19 | 37.52 | $9.60 | 430200 |
| 2022-10-18 | 39.42 | $9.72 | 457432 |
| 2022-10-17 | 33.58 | $9.50 | 177023 |
| 2022-10-14 | 29.78 | $9.37 | 212800 |
| 2022-10-13 | 32.79 | $9.59 | 401700 |
| 2022-10-12 | 34.77 | $9.72 | 197511 |
| 2022-10-11 | 35.55 | $9.77 | 224800 |
| 2022-10-10 | 36.33 | $9.82 | 218821 |
| 2022-10-07 | 37.26 | $9.88 | 235031 |
| 2022-10-06 | 38.67 | $9.97 | 178415 |
| 2022-10-05 | 39.94 | $10.05 | 228748 |
| 2022-10-04 | 40.91 | $10.11 | 278500 |
| 2022-10-03 | 32.70 | $9.79 | 268800 |
| 2022-09-30 | 24.96 | $9.54 | 611338 |
| 2022-09-29 | 25.52 | $9.59 | 335700 |
| 2022-09-28 | 29.67 | $9.92 | 253100 |
| 2022-09-27 | 21.59 | $9.70 | 334317 |
| 2022-09-26 | 23.58 | $9.87 | 224200 |
| 2022-09-23 | 25.84 | $10.04 | 341500 |
| 2022-09-22 | 28.60 | $10.22 | 209523 |
| 2022-09-21 | 31.83 | $10.40 | 167600 |
| 2022-09-20 | 31.01 | $10.38 | 155033 |
| 2022-09-19 | 33.71 | $10.52 | 116343 |
| 2022-09-16 | 33.71 | $10.52 | 203605 |
| 2022-09-15 | 33.34 | $10.51 | 159818 |
| 2022-09-14 | 38.51 | $10.76 | 165031 |
| 2022-09-13 | 41.98 | $10.90 | 168114 |
| 2022-09-12 | 44.70 | $11.00 | 124500 |
| 2022-09-09 | 41.45 | $10.91 | 183617 |
| 2022-09-08 | 41.97 | $10.93 | 130700 |
| 2022-09-07 | 43.00 | $10.97 | 122500 |
| 2022-09-06 | 37.55 | $10.82 | 95636 |
| 2022-09-02 | 39.71 | $10.91 | 126112 |
| 2022-09-01 | 39.71 | $10.91 | 173800 |
| 2022-08-31 | 40.65 | $10.95 | 257004 |
| 2022-08-30 | 44.12 | $11.09 | 94300 |
| 2022-08-29 | 46.27 | $11.17 | 141100 |
| 2022-08-26 | 46.54 | $11.18 | 133100 |
| 2022-08-25 | 48.13 | $11.24 | 207734 |
| 2022-08-24 | 46.98 | $11.20 | 122219 |
| 2022-08-23 | 47.73 | $11.23 | 211500 |
| 2022-08-22 | 46.37 | $11.18 | 206142 |
| 2022-08-19 | 47.79 | $11.24 | 212192 |
| 2022-08-18 | 51.27 | $11.38 | 214803 |
| 2022-08-17 | 51.27 | $11.38 | 192800 |
| 2022-08-16 | 62.04 | $11.75 | 157526 |
| 2022-08-15 | 60.77 | $11.69 | 264900 |
| 2022-08-12 | 60.35 | $11.67 | 104400 |
| 2022-08-11 | 60.15 | $11.66 | 192346 |
| 2022-08-10 | 61.04 | $11.69 | 242438 |
| 2022-08-09 | 58.72 | $11.57 | 250400 |
| 2022-08-08 | 57.31 | $11.50 | 198630 |
| 2022-08-05 | 54.13 | $11.35 | 202600 |
| 2022-08-04 | 58.26 | $11.50 | 310200 |
| 2022-08-03 | 57.23 | $11.45 | 371700 |
| 2022-08-02 | 56.41 | $11.41 | 317400 |
| 2022-08-01 | 57.19 | $11.44 | 340942 |
| 2022-07-29 | 63.60 | $11.67 | 298300 |
| 2022-07-28 | 62.02 | $11.58 | 200022 |
| 2022-07-27 | 58.80 | $11.41 | 246736 |
| 2022-07-26 | 55.65 | $11.26 | 177200 |
| 2022-07-25 | 56.20 | $11.28 | 230100 |
| 2022-07-22 | 52.44 | $11.11 | 339200 |
| 2022-07-21 | 52.69 | $11.12 | 454000 |
| 2022-07-20 | 52.69 | $11.12 | 279126 |
| 2022-07-19 | 46.41 | $10.85 | 215300 |
| 2022-07-18 | 41.78 | $10.68 | 163222 |
| 2022-07-15 | 44.81 | $10.82 | 814200 |
| 2022-07-14 | 47.12 | $10.92 | 296700 |
| 2022-07-13 | 49.30 | $11.01 | 281600 |
| 2022-07-12 | 49.30 | $11.01 | 305528 |
| 2022-07-11 | 48.10 | $10.96 | 396100 |
| 2022-07-08 | 44.60 | $10.82 | 162300 |
| 2022-07-07 | 47.65 | $10.96 | 158700 |
| 2022-07-06 | 45.37 | $10.87 | 164028 |
| 2022-07-05 | 46.00 | $10.90 | 233600 |
| 2022-07-01 | 46.83 | $10.94 | 220348 |
| 2022-06-30 | 45.67 | $10.89 | 406100 |
| 2022-06-29 | 41.27 | $10.71 | 122100 |
| 2022-06-28 | 41.80 | $10.74 | 185500 |
| 2022-06-27 | 40.83 | $10.70 | 216619 |
| 2022-06-24 | 42.34 | $10.79 | 227800 |
| 2022-06-23 | 39.50 | $10.67 | 689009 |
| 2022-06-22 | 37.30 | $10.58 | 176600 |
| 2022-06-21 | 35.82 | $10.52 | 219700 |
| 2022-06-17 | 35.95 | $10.53 | 371500 |
| 2022-06-16 | 30.24 | $10.30 | 500200 |
| 2022-06-15 | 31.88 | $10.44 | 311835 |
| 2022-06-14 | 28.72 | $10.32 | 897500 |
| 2022-06-13 | 33.24 | $10.69 | 541112 |
| 2022-06-10 | 39.83 | $11.10 | 157300 |
| 2022-06-09 | 41.75 | $11.20 | 194900 |
| 2022-06-08 | 44.39 | $11.33 | 231300 |
| 2022-06-07 | 48.42 | $11.51 | 222036 |
| 2022-06-06 | 46.36 | $11.43 | 206641 |
| 2022-06-03 | 46.81 | $11.45 | 213700 |
| 2022-06-02 | 49.74 | $11.58 | 278939 |
| 2022-06-01 | 46.82 | $11.46 | 184700 |
| 2022-05-31 | 48.61 | $11.54 | 233300 |
| 2022-05-27 | 51.66 | $11.67 | 331947 |
| 2022-05-26 | 44.54 | $11.39 | 363000 |
| 2022-05-25 | 39.39 | $11.22 | 273245 |
| 2022-05-24 | 33.52 | $11.05 | 275000 |
| 2022-05-23 | 30.52 | $10.97 | 308600 |
| 2022-05-20 | 33.38 | $11.13 | 199200 |
| 2022-05-19 | 30.27 | $11.05 | 203227 |
| 2022-05-18 | 29.88 | $11.04 | 289000 |
| 2022-05-17 | 30.53 | $11.08 | 302100 |
| 2022-05-16 | 29.44 | $11.05 | 208700 |
| 2022-05-13 | 29.74 | $11.07 | 184400 |
| 2022-05-12 | 31.22 | $11.17 | 317500 |
| 2022-05-11 | 31.37 | $11.18 | 322630 |
| 2022-05-10 | 32.25 | $11.24 | 352723 |
| 2022-05-09 | 31.34 | $11.21 | 566235 |
| 2022-05-06 | 32.30 | $11.28 | 244500 |
| 2022-05-05 | 34.01 | $11.40 | 563838 |
| 2022-05-04 | 37.27 | $11.61 | 232211 |
| 2022-05-03 | 31.95 | $11.43 | 295800 |
| 2022-05-02 | 32.09 | $11.44 | 345827 |
| 2022-04-29 | 32.94 | $11.50 | 408300 |
| 2022-04-28 | 35.13 | $11.65 | 424828 |
| 2022-04-27 | 34.30 | $11.62 | 605200 |
| 2022-04-26 | 35.60 | $11.71 | 428041 |
| 2022-04-25 | 38.21 | $11.88 | 182700 |
| 2022-04-22 | 37.95 | $11.87 | 162915 |
| 2022-04-21 | 39.33 | $11.96 | 265300 |
| 2022-04-20 | 40.90 | $12.06 | 292900 |
| 2022-04-19 | 39.76 | $12.01 | 468026 |
| 2022-04-18 | 35.75 | $11.84 | 380000 |
| 2022-04-14 | 37.42 | $11.96 | 196300 |
| 2022-04-13 | 39.77 | $12.12 | 180829 |
| 2022-04-12 | 42.64 | $12.30 | 232600 |
| 2022-04-11 | 38.92 | $12.14 | 829800 |
| 2022-04-08 | 41.99 | $12.33 | 239400 |
| 2022-04-07 | 45.39 | $12.52 | 237510 |
| 2022-04-06 | 46.72 | $12.59 | 250000 |
| 2022-04-05 | 50.96 | $12.80 | 286400 |
| 2022-04-04 | 55.51 | $13.00 | 320200 |
| 2022-04-01 | 47.75 | $12.65 | 298724 |
| 2022-03-31 | 45.42 | $12.56 | 635500 |
| 2022-03-30 | 40.68 | $12.39 | 232700 |
| 2022-03-29 | 38.28 | $12.31 | 231747 |
| 2022-03-28 | 34.84 | $12.20 | 331004 |
| 2022-03-25 | 32.57 | $12.13 | 340000 |
| 2022-03-24 | 34.19 | $12.23 | 211400 |
| 2022-03-23 | 32.28 | $12.17 | 309900 |
| 2022-03-22 | 33.67 | $12.26 | 196402 |
| 2022-03-21 | 34.62 | $12.32 | 251725 |
| 2022-03-18 | 36.58 | $12.44 | 242918 |
| 2022-03-17 | 34.53 | $12.37 | 268829 |
| 2022-03-16 | 26.08 | $12.11 | 449518 |
| 2022-03-15 | 23.93 | $12.05 | 327236 |
| 2022-03-14 | 23.58 | $12.04 | 545522 |
| 2022-03-11 | 28.31 | $12.42 | 389400 |
| 2022-03-10 | 28.89 | $12.46 | 269500 |
| 2022-03-09 | 30.06 | $12.54 | 293700 |
| 2022-03-08 | 31.11 | $12.61 | 477622 |
| 2022-03-07 | 32.33 | $12.69 | 255104 |
| 2022-03-04 | 35.65 | $12.89 | 226100 |
| 2022-03-03 | 38.88 | $13.06 | 208421 |
| 2022-03-02 | 35.28 | $12.95 | 272000 |
| 2022-03-01 | 35.83 | $12.98 | 316500 |
| 2022-02-28 | 32.51 | $12.88 | 274835 |
| 2022-02-25 | 28.66 | $12.77 | 250415 |
| 2022-02-24 | 24.57 | $12.66 | 279146 |
| 2022-02-23 | 23.04 | $12.62 | 219900 |
| 2022-02-22 | 23.38 | $12.65 | 386531 |
| 2022-02-18 | 25.25 | $12.81 | 215600 |
| 2022-02-17 | 23.05 | $12.75 | 495300 |
| 2022-02-16 | 23.83 | $12.82 | 516100 |
| 2022-02-15 | 22.41 | $12.78 | 518405 |
| 2022-02-14 | 23.67 | $12.90 | 767207 |
| 2022-02-11 | 28.76 | $13.30 | 425827 |
| 2022-02-10 | 34.37 | $13.62 | 576300 |
| 2022-02-09 | 35.40 | $13.67 | 247700 |
| 2022-02-08 | 28.95 | $13.51 | 285100 |
| 2022-02-07 | 29.65 | $13.55 | 289700 |
| 2022-02-04 | 30.35 | $13.59 | 239335 |
| 2022-02-03 | 31.78 | $13.67 | 225749 |
| 2022-02-02 | 34.06 | $13.79 | 308630 |
| 2022-02-01 | 30.92 | $13.71 | 232135 |
| 2022-01-31 | 28.91 | $13.66 | 283800 |
| 2022-01-28 | 29.73 | $13.71 | 235230 |
| 2022-01-27 | 27.78 | $13.66 | 245300 |
| 2022-01-26 | 26.23 | $13.62 | 288200 |
| 2022-01-25 | 22.67 | $13.53 | 599501 |
| 2022-01-24 | 24.82 | $13.70 | 620402 |
| 2022-01-21 | 28.61 | $13.95 | 1.1M |
| 2022-01-20 | 25.13 | $13.87 | 368100 |
| 2022-01-19 | 25.72 | $13.91 | 454216 |
| 2022-01-18 | 25.87 | $13.92 | 646600 |
| 2022-01-14 | 29.70 | $14.16 | 477221 |
| 2022-01-13 | 33.64 | $14.36 | 201400 |
| 2022-01-12 | 36.39 | $14.48 | 201029 |
| 2022-01-11 | 35.13 | $14.45 | 242100 |
| 2022-01-10 | 32.59 | $14.39 | 223224 |
| 2022-01-07 | 31.75 | $14.37 | 183802 |
| 2022-01-06 | 30.92 | $14.35 | 356445 |
| 2022-01-05 | 30.12 | $14.33 | 550500 |
| 2022-01-04 | 41.26 | $14.82 | 240000 |
| 2022-01-03 | 42.79 | $14.87 | 251518 |
| 2021-12-31 | 49.02 | $15.05 | 182600 |
| 2021-12-30 | 44.78 | $14.95 | 248200 |
| 2021-12-29 | 50.81 | $15.10 | 117908 |
| 2021-12-28 | 52.14 | $15.13 | 189900 |
| 2021-12-27 | 51.74 | $15.12 | 264217 |
| 2021-12-23 | 53.44 | $15.16 | 329808 |
| 2021-12-22 | 53.08 | $15.15 | 193230 |
| 2021-12-21 | 47.15 | $15.00 | 168800 |
| 2021-12-20 | 42.55 | $14.90 | 253245 |
| 2021-12-17 | 53.63 | $15.15 | 141200 |
| 2021-12-16 | 45.54 | $15.00 | 127600 |
| 2021-12-15 | 46.05 | $15.01 | 140700 |
| 2021-12-14 | 46.05 | $15.01 | 164500 |
| 2021-12-13 | 47.00 | $15.03 | 159200 |
| 2021-12-10 | 47.94 | $15.05 | 186000 |
| 2021-12-09 | 50.32 | $15.10 | 113102 |
| 2021-12-08 | 50.32 | $15.10 | 144800 |
| 2021-12-07 | 44.88 | $14.99 | 145449 |
| 2021-12-06 | 43.27 | $14.96 | 109800 |
| 2021-12-03 | 42.20 | $14.94 | 173300 |
| 2021-12-02 | 40.06 | $14.90 | 103734 |
| 2021-12-01 | 39.52 | $14.89 | 131100 |
| 2021-11-30 | 39.86 | $14.90 | 172500 |
| 2021-11-29 | 37.85 | $14.86 | 144400 |
| 2021-11-26 | 40.76 | $14.95 | 89842 |
| 2021-11-24 | 39.28 | $14.92 | 165900 |
| 2021-11-23 | 41.24 | $14.98 | 341722 |
| 2021-11-22 | 40.30 | $14.96 | 216100 |
| 2021-11-19 | 44.36 | $15.08 | 126100 |
| 2021-11-18 | 40.57 | $15.00 | 177500 |
| 2021-11-17 | 42.64 | $15.06 | 119222 |
| 2021-11-16 | 46.38 | $15.16 | 118800 |
| 2021-11-15 | 46.77 | $15.17 | 162000 |
| 2021-11-12 | 45.91 | $15.15 | 105345 |
| 2021-11-11 | 48.93 | $15.23 | 153900 |
| 2021-11-10 | 47.70 | $15.20 | 162610 |
| 2021-11-09 | 49.59 | $15.25 | 213323 |
| 2021-11-08 | 47.21 | $15.19 | 247545 |
| 2021-11-05 | 48.29 | $15.22 | 283323 |
| 2021-11-04 | 49.73 | $15.26 | 192300 |
| 2021-11-03 | 47.10 | $15.19 | 131600 |
| 2021-11-02 | 48.13 | $15.22 | 112530 |
| 2021-11-01 | 48.13 | $15.22 | 181207 |
| 2021-10-29 | 48.45 | $15.23 | 132300 |
| 2021-10-28 | 49.06 | $15.25 | 142200 |
| 2021-10-27 | 52.20 | $15.35 | 189300 |
| 2021-10-26 | 51.32 | $15.32 | 230621 |
| 2021-10-25 | 40.86 | $15.02 | 164900 |
| 2021-10-22 | 43.21 | $15.10 | 143800 |
| 2021-10-21 | 42.43 | $15.08 | 130104 |
| 2021-10-20 | 44.48 | $15.15 | 159000 |
| 2021-10-19 | 47.93 | $15.26 | 150600 |
| 2021-10-18 | 44.98 | $15.18 | 135904 |
| 2021-10-15 | 40.58 | $15.07 | 138741 |
| 2021-10-14 | 42.03 | $15.12 | 142500 |
| 2021-10-13 | 45.09 | $15.22 | 182436 |
| 2021-10-12 | 44.71 | $15.21 | 196200 |
| 2021-10-11 | 46.24 | $15.26 | 137316 |
| 2021-10-08 | 44.80 | $15.22 | 111949 |
| 2021-10-07 | 45.67 | $15.25 | 100342 |
| 2021-10-06 | 45.00 | $15.23 | 122600 |
| 2021-10-05 | 43.32 | $15.18 | 140900 |
| 2021-10-04 | 42.99 | $15.17 | 134800 |
| 2021-10-01 | 44.21 | $15.22 | 125404 |
| 2021-09-30 | 42.02 | $15.15 | 273500 |
| 2021-09-29 | 35.09 | $14.95 | 355046 |
| 2021-09-28 | 43.18 | $15.28 | 157900 |
| 2021-09-27 | 47.60 | $15.42 | 248844 |
| 2021-09-24 | 52.74 | $15.56 | 234100 |
| 2021-09-23 | 55.16 | $15.62 | 102810 |
| 2021-09-22 | 56.39 | $15.65 | 162313 |
| 2021-09-21 | 54.12 | $15.58 | 303800 |
| 2021-09-20 | 49.49 | $15.45 | 152918 |
| 2021-09-17 | 52.18 | $15.52 | 109100 |
| 2021-09-16 | 57.74 | $15.65 | 73627 |
| 2021-09-15 | 54.56 | $15.56 | 146627 |
| 2021-09-14 | 54.19 | $15.55 | 124800 |
| 2021-09-13 | 59.63 | $15.67 | 162200 |
| 2021-09-10 | 57.25 | $15.60 | 132400 |
| 2021-09-09 | 56.20 | $15.57 | 152900 |
| 2021-09-08 | 55.16 | $15.54 | 167924 |
| 2021-09-07 | 53.39 | $15.49 | 187028 |
| 2021-09-03 | 45.20 | $15.29 | 178300 |
| 2021-09-02 | 48.44 | $15.37 | 142500 |
| 2021-09-01 | 47.55 | $15.35 | 240400 |
| 2021-08-31 | 46.67 | $15.33 | 284604 |
| 2021-08-30 | 44.92 | $15.29 | 152823 |
| 2021-08-27 | 36.53 | $15.12 | 345632 |
| 2021-08-26 | 36.53 | $15.12 | 239400 |
| 2021-08-25 | 39.40 | $15.21 | 179134 |
| 2021-08-24 | 42.57 | $15.30 | 168600 |
| 2021-08-23 | 44.07 | $15.34 | 162100 |
| 2021-08-20 | 46.00 | $15.39 | 131908 |
| 2021-08-19 | 45.55 | $15.38 | 127400 |
| 2021-08-18 | 46.66 | $15.41 | 91200 |
| 2021-08-17 | 47.03 | $15.42 | 133500 |
| 2021-08-16 | 49.21 | $15.48 | 103901 |
| 2021-08-13 | 49.95 | $15.50 | 88200 |
| 2021-08-12 | 52.96 | $15.58 | 183800 |
| 2021-08-11 | 53.73 | $15.60 | 136925 |
| 2021-08-10 | 53.41 | $15.59 | 135200 |
| 2021-08-09 | 53.10 | $15.58 | 120629 |
| 2021-08-06 | 53.78 | $15.60 | 151820 |
| 2021-08-05 | 55.12 | $15.64 | 161840 |
| 2021-08-04 | 54.58 | $15.62 | 161200 |
| 2021-08-03 | 53.52 | $15.58 | 144400 |
| 2021-08-02 | 50.22 | $15.46 | 158237 |
| 2021-07-30 | 49.37 | $15.43 | 587247 |
| 2021-07-29 | 52.81 | $15.55 | 160300 |
| 2021-07-28 | 52.28 | $15.53 | 189400 |
| 2021-07-27 | 51.77 | $15.51 | 196100 |
| 2021-07-26 | 50.51 | $15.46 | 182534 |
| 2021-07-23 | 53.43 | $15.57 | 293933 |
| 2021-07-22 | 61.04 | $15.82 | 176420 |
| 2021-07-21 | 59.73 | $15.76 | 181800 |
| 2021-07-20 | 56.74 | $15.63 | 176100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.33
2026-07-17
Close Price
$10.21
Vol: 1.4M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.90
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -33.33 | $10.21 | 1.4M |
| 2026-07-16 | -33.33 | $10.21 | 275000 |
| 2026-07-15 | -54.17 | $10.16 | 266547 |
| 2026-07-14 | -16.67 | $10.25 | 226200 |
| 2026-07-13 | -25.00 | $10.23 | 351800 |
| 2026-07-10 | -33.33 | $10.21 | 255344 |
| 2026-07-09 | -41.67 | $10.19 | 205227 |
| 2026-07-08 | -29.17 | $10.22 | 200306 |
| 2026-07-07 | -16.67 | $10.25 | 202581 |
| 2026-07-06 | -8.33 | $10.27 | 166017 |
| 2026-07-02 | -4.55 | $10.26 | 168548 |
| 2026-07-01 | -22.73 | $10.22 | 244119 |
| 2026-06-30 | -22.73 | $10.22 | 332524 |
| 2026-06-29 | 0.00 | $10.25 | 269800 |
| 2026-06-26 | -42.11 | $10.16 | 175700 |
| 2026-06-25 | -47.37 | $10.15 | 263200 |
| 2026-06-24 | -63.16 | $10.12 | 225537 |
| 2026-06-23 | -94.74 | $10.06 | 182719 |
| 2026-06-22 | -76.19 | $10.08 | 179300 |
| 2026-06-18 | -48.15 | $10.11 | 195700 |
| 2026-06-17 | -48.65 | $10.06 | 200802 |
| 2026-06-16 | -30.77 | $10.12 | 261000 |
| 2026-06-15 | -35.90 | $10.10 | 219100 |
| 2026-06-12 | -25.64 | $10.14 | 290322 |
| 2026-06-11 | -34.09 | $10.14 | 460244 |
| 2026-06-10 | -34.09 | $10.14 | 145300 |
| 2026-06-09 | -38.64 | $10.12 | 216700 |
| 2026-06-08 | -48.94 | $10.09 | 166203 |
| 2026-06-05 | -51.92 | $10.10 | 323900 |
| 2026-06-04 | -50.00 | $10.12 | 231630 |
| 2026-06-03 | -53.70 | $10.10 | 243235 |
| 2026-06-02 | -40.74 | $10.17 | 272400 |
| 2026-06-01 | -44.44 | $10.15 | 320120 |
| 2026-05-29 | -33.93 | $10.22 | 209929 |
| 2026-05-28 | -40.35 | $10.19 | 167706 |
| 2026-05-27 | -43.86 | $10.17 | 296844 |
| 2026-05-26 | -50.88 | $10.13 | 294816 |
| 2026-05-22 | -63.16 | $10.06 | 220400 |
| 2026-05-21 | -70.18 | $10.02 | 361737 |
| 2026-05-20 | -66.67 | $10.04 | 737900 |
| 2026-05-19 | -98.25 | $9.86 | 468037 |
| 2026-05-18 | -98.15 | $9.89 | 628308 |
| 2026-05-15 | -97.92 | $10.00 | 348633 |
| 2026-05-14 | -96.77 | $10.19 | 212400 |
| 2026-05-13 | -81.08 | $10.25 | 194633 |
| 2026-05-12 | -78.38 | $10.26 | 243800 |
| 2026-05-11 | -90.00 | $10.28 | 185658 |
| 2026-05-08 | -70.00 | $10.34 | 140600 |
| 2026-05-07 | -66.67 | $10.35 | 313838 |
| 2026-05-06 | -60.00 | $10.34 | 155624 |
| 2026-05-05 | -73.68 | $10.27 | 301406 |
| 2026-05-04 | -54.72 | $10.26 | 216600 |
| 2026-05-01 | -30.19 | $10.39 | 159000 |
| 2026-04-30 | -29.82 | $10.38 | 380733 |
| 2026-04-29 | -31.58 | $10.37 | 177231 |
| 2026-04-28 | -27.54 | $10.36 | 156900 |
| 2026-04-27 | -17.65 | $10.40 | 189208 |
| 2026-04-24 | -24.71 | $10.34 | 173028 |
| 2026-04-23 | -27.06 | $10.32 | 137700 |
| 2026-04-22 | -21.18 | $10.37 | 226500 |
| 2026-04-21 | -21.18 | $10.37 | 277300 |
| 2026-04-20 | -14.12 | $10.43 | 185041 |
| 2026-04-17 | -8.24 | $10.48 | 194546 |
| 2026-04-16 | -17.65 | $10.40 | 190900 |
| 2026-04-15 | -9.88 | $10.43 | 489432 |
| 2026-04-14 | -1.23 | $10.50 | 246200 |
| 2026-04-13 | 0.00 | $10.44 | 338700 |
| 2026-04-10 | 0.00 | $10.39 | 360213 |
| 2026-04-09 | -3.17 | $10.31 | 258030 |
| 2026-04-08 | -15.87 | $10.23 | 259600 |
| 2026-04-07 | -43.94 | $10.07 | 199749 |
| 2026-04-06 | -33.33 | $10.14 | 271605 |
| 2026-04-02 | -49.32 | $10.07 | 313200 |
| 2026-04-01 | -45.24 | $10.16 | 302383 |
| 2026-03-31 | -54.02 | $10.10 | 742600 |
| 2026-03-30 | -95.74 | $9.74 | 523600 |
| 2026-03-27 | -97.83 | $9.74 | 601800 |
| 2026-03-26 | -94.05 | $9.85 | 376944 |
| 2026-03-25 | -77.78 | $10.01 | 450600 |
| 2026-03-24 | -83.52 | $9.96 | 341100 |
| 2026-03-23 | -84.62 | $9.95 | 355614 |
| 2026-03-20 | -100.00 | $9.81 | 577613 |
| 2026-03-19 | -98.67 | $10.00 | 346300 |
| 2026-03-18 | -86.67 | $10.09 | 289203 |
| 2026-03-17 | -78.67 | $10.15 | 236247 |
| 2026-03-16 | -90.91 | $10.06 | 300300 |
| 2026-03-13 | -100.00 | $9.99 | 303427 |
| 2026-03-12 | -97.33 | $10.07 | 692400 |
| 2026-03-11 | -84.29 | $10.22 | 772714 |
| 2026-03-10 | -68.57 | $10.33 | 357000 |
| 2026-03-09 | -80.00 | $10.25 | 588447 |
| 2026-03-06 | -100.00 | $10.32 | 368700 |
| 2026-03-05 | -97.22 | $10.46 | 215900 |
| 2026-03-04 | -85.29 | $10.52 | 296133 |
| 2026-03-03 | -85.29 | $10.52 | 351800 |
| 2026-03-02 | -73.33 | $10.59 | 329400 |
| 2026-02-27 | -76.92 | $10.61 | 341100 |
| 2026-02-26 | -73.91 | $10.64 | 420790 |
| 2026-02-25 | -60.87 | $10.67 | 302403 |
| 2026-02-24 | -56.52 | $10.68 | 254200 |
| 2026-02-23 | -66.67 | $10.65 | 227200 |
| 2026-02-20 | -28.00 | $10.74 | 101745 |
| 2026-02-19 | -44.00 | $10.70 | 215600 |
| 2026-02-18 | -40.00 | $10.71 | 184000 |
| 2026-02-17 | -37.93 | $10.70 | 301726 |
| 2026-02-13 | -17.24 | $10.76 | 254921 |
| 2026-02-12 | -20.69 | $10.75 | 205145 |
| 2026-02-11 | -10.34 | $10.78 | 289602 |
| 2026-02-10 | -3.85 | $10.77 | 213970 |
| 2026-02-09 | -21.43 | $10.74 | 238607 |
| 2026-02-06 | -39.29 | $10.69 | 252800 |
| 2026-02-05 | -35.71 | $10.70 | 270933 |
| 2026-02-04 | -39.29 | $10.69 | 303634 |
| 2026-02-03 | -46.43 | $10.67 | 342600 |
| 2026-02-02 | -53.57 | $10.65 | 262704 |
| 2026-01-30 | -63.64 | $10.64 | 295000 |
| 2026-01-29 | -66.67 | $10.63 | 281300 |
| 2026-01-28 | -75.76 | $10.60 | 209045 |
| 2026-01-27 | -70.59 | $10.62 | 202814 |
| 2026-01-26 | -79.41 | $10.59 | 212300 |
| 2026-01-23 | -85.29 | $10.57 | 278900 |
| 2026-01-22 | -76.47 | $10.60 | 264700 |
| 2026-01-21 | -73.53 | $10.61 | 429839 |
| 2026-01-20 | -91.67 | $10.55 | 271714 |
| 2026-01-16 | -92.00 | $10.66 | 1.1M |
| 2026-01-15 | -100.00 | $10.70 | 476600 |
| 2026-01-14 | -77.78 | $10.75 | 380900 |
| 2026-01-13 | -77.78 | $10.75 | 283901 |
| 2026-01-12 | -77.78 | $10.75 | 320600 |
| 2026-01-09 | -61.11 | $10.78 | 238324 |
| 2026-01-08 | -83.33 | $10.74 | 174230 |
| 2026-01-07 | -88.24 | $10.74 | 336300 |
| 2026-01-06 | -93.33 | $10.75 | 273800 |
| 2026-01-05 | -73.33 | $10.78 | 241100 |
| 2026-01-02 | -77.78 | $10.78 | 289500 |
| 2025-12-31 | -52.94 | $10.83 | 649500 |
| 2025-12-30 | -50.00 | $10.84 | 166624 |
| 2025-12-29 | -77.27 | $10.80 | 239102 |
| 2025-12-26 | -65.52 | $10.85 | 194028 |
| 2025-12-24 | -79.31 | $10.81 | 136547 |
| 2025-12-23 | -79.31 | $10.81 | 523415 |
| 2025-12-22 | -89.66 | $10.78 | 512000 |
| 2025-12-19 | -47.06 | $10.88 | 176001 |
| 2025-12-18 | -58.82 | $10.84 | 220000 |
| 2025-12-17 | -61.76 | $10.83 | 114004 |
| 2025-12-16 | -70.59 | $10.80 | 119100 |
| 2025-12-15 | -58.82 | $10.84 | 220000 |
| 2025-12-12 | -73.53 | $10.79 | 135313 |
| 2025-12-11 | -65.79 | $10.83 | 304700 |
| 2025-12-10 | -64.10 | $10.84 | 211821 |
| 2025-12-09 | -73.81 | $10.81 | 280000 |
| 2025-12-08 | -69.05 | $10.83 | 221618 |
| 2025-12-05 | -76.19 | $10.80 | 247603 |
| 2025-12-04 | -61.90 | $10.86 | 184968 |
| 2025-12-03 | -50.00 | $10.91 | 167519 |
| 2025-12-02 | -65.91 | $10.85 | 244600 |
| 2025-12-01 | -62.50 | $10.88 | 210537 |
| 2025-11-28 | -41.67 | $10.98 | 138600 |
| 2025-11-26 | -47.92 | $10.95 | 138347 |
| 2025-11-25 | -64.58 | $10.87 | 140300 |
| 2025-11-24 | -64.58 | $10.87 | 187500 |
| 2025-11-21 | -93.75 | $10.73 | 147025 |
| 2025-11-20 | -97.92 | $10.71 | 205609 |
| 2025-11-19 | -88.64 | $10.79 | 209516 |
| 2025-11-18 | -86.84 | $10.85 | 148300 |
| 2025-11-17 | -86.84 | $10.85 | 269800 |
| 2025-11-14 | -100.00 | $10.80 | 328800 |
| 2025-11-13 | -81.82 | $11.00 | 170433 |
| 2025-11-12 | -45.45 | $11.08 | 156500 |
| 2025-11-11 | -54.55 | $11.06 | 157310 |
| 2025-11-10 | -36.36 | $11.10 | 231324 |
| 2025-11-07 | -72.73 | $11.02 | 214736 |
| 2025-11-06 | -69.57 | $11.02 | 220120 |
| 2025-11-05 | -47.83 | $11.07 | 137300 |
| 2025-11-04 | -47.83 | $11.07 | 245245 |
| 2025-11-03 | -17.39 | $11.14 | 199078 |
| 2025-10-31 | -4.35 | $11.17 | 305100 |
| 2025-10-30 | -13.64 | $11.14 | 144700 |
| 2025-10-29 | -22.73 | $11.12 | 209912 |
| 2025-10-28 | -19.05 | $11.12 | 209900 |
| 2025-10-27 | -33.33 | $11.09 | 225127 |
| 2025-10-24 | -14.29 | $11.13 | 145338 |
| 2025-10-23 | -20.00 | $11.11 | 182231 |
| 2025-10-22 | -15.00 | $11.12 | 199831 |
| 2025-10-21 | -10.53 | $11.12 | 194927 |
| 2025-10-20 | -57.89 | $11.03 | 249120 |
| 2025-10-17 | -52.63 | $11.04 | 165100 |
| 2025-10-16 | -42.11 | $11.06 | 195900 |
| 2025-10-15 | -42.11 | $11.06 | 119348 |
| 2025-10-14 | -21.05 | $11.10 | 235500 |
| 2025-10-13 | -31.58 | $11.08 | 171300 |
| 2025-10-10 | -72.73 | $11.01 | 186226 |
| 2025-10-09 | -36.36 | $11.09 | 181947 |
| 2025-10-08 | -26.09 | $11.12 | 239782 |
| 2025-10-07 | -52.17 | $11.06 | 290722 |
| 2025-10-06 | -78.26 | $11.00 | 366000 |
| 2025-10-03 | -86.96 | $10.98 | 247700 |
| 2025-10-02 | -78.26 | $11.00 | 195819 |
| 2025-10-01 | -60.00 | $11.03 | 318133 |
| 2025-09-30 | -46.43 | $11.05 | 236821 |
| 2025-09-29 | -53.57 | $11.03 | 167700 |
| 2025-09-26 | -82.14 | $10.95 | 143941 |
| 2025-09-25 | -67.86 | $10.99 | 283000 |
| 2025-09-24 | -60.71 | $11.01 | 158800 |
| 2025-09-23 | -32.14 | $11.09 | 474137 |
| 2025-09-22 | -35.71 | $11.08 | 146500 |
| 2025-09-19 | -37.14 | $11.05 | 142300 |
| 2025-09-18 | -34.29 | $11.06 | 203919 |
| 2025-09-17 | -37.14 | $11.05 | 214029 |
| 2025-09-16 | -34.29 | $11.06 | 221600 |
| 2025-09-15 | -31.43 | $11.07 | 292400 |
| 2025-09-12 | -8.57 | $11.15 | 213202 |
| 2025-09-11 | -14.29 | $11.13 | 267804 |
| 2025-09-10 | -8.82 | $11.14 | 236900 |
| 2025-09-09 | -18.18 | $11.10 | 242600 |
| 2025-09-08 | 0.00 | $11.15 | 291100 |
| 2025-09-05 | -20.00 | $11.07 | 248715 |
| 2025-09-04 | -58.06 | $10.96 | 211400 |
| 2025-09-03 | -56.25 | $10.97 | 185021 |
| 2025-09-02 | -65.63 | $10.94 | 247400 |
| 2025-08-29 | -46.88 | $11.00 | 250170 |
| 2025-08-28 | -34.38 | $11.04 | 265600 |
| 2025-08-27 | -46.88 | $11.00 | 300000 |
| 2025-08-26 | -56.25 | $10.97 | 215824 |
| 2025-08-25 | -59.38 | $10.96 | 206709 |
| 2025-08-22 | -84.38 | $10.88 | 282500 |
| 2025-08-21 | -96.77 | $10.85 | 101002 |
| 2025-08-20 | -92.59 | $10.90 | 150205 |
| 2025-08-19 | -92.31 | $10.91 | 132100 |
| 2025-08-18 | -100.00 | $10.90 | 252800 |
| 2025-08-15 | -100.00 | $10.90 | 144047 |
| 2025-08-14 | -31.25 | $11.05 | 172100 |
| 2025-08-13 | -21.21 | $11.08 | 242833 |
| 2025-08-12 | -18.42 | $11.08 | 225808 |
| 2025-08-11 | -31.58 | $11.03 | 152424 |
| 2025-08-08 | -13.16 | $11.10 | 133000 |
| 2025-08-07 | -26.32 | $11.05 | 186400 |
| 2025-08-06 | -26.32 | $11.05 | 197800 |
| 2025-08-05 | -3.57 | $11.04 | 158800 |
| 2025-08-04 | 0.00 | $11.05 | 230900 |
| 2025-08-01 | -32.14 | $10.96 | 219541 |
| 2025-07-31 | -3.57 | $11.04 | 159720 |
| 2025-07-30 | -7.41 | $11.02 | 121339 |
| 2025-07-29 | -11.11 | $11.01 | 120327 |
| 2025-07-28 | -18.52 | $10.99 | 173514 |
| 2025-07-25 | -22.22 | $10.98 | 136600 |
| 2025-07-24 | -40.74 | $10.93 | 123700 |
| 2025-07-23 | -24.14 | $10.97 | 85233 |
| 2025-07-22 | -12.50 | $10.98 | 154100 |
| 2025-07-21 | -22.22 | $10.94 | 182400 |
| 2025-07-18 | -27.03 | $10.92 | 228700 |
| 2025-07-17 | -45.95 | $10.85 | 119000 |
| 2025-07-16 | -56.76 | $10.81 | 193500 |
| 2025-07-15 | -51.35 | $10.83 | 168435 |
| 2025-07-14 | -20.51 | $10.94 | 189500 |
| 2025-07-11 | -12.82 | $10.97 | 149174 |
| 2025-07-10 | -10.26 | $10.98 | 242400 |
| 2025-07-09 | -17.95 | $10.95 | 226397 |
| 2025-07-08 | -25.64 | $10.92 | 204200 |
| 2025-07-07 | -21.62 | $10.92 | 192202 |
| 2025-07-03 | -5.41 | $10.98 | 126000 |
| 2025-07-02 | -5.41 | $10.98 | 178700 |
| 2025-07-01 | 0.00 | $10.99 | 304117 |
| 2025-06-30 | -9.38 | $10.92 | 225300 |
| 2025-06-27 | 0.00 | $10.92 | 265430 |
| 2025-06-26 | -9.38 | $10.84 | 244300 |
| 2025-06-25 | -3.33 | $10.82 | 216822 |
| 2025-06-24 | -25.81 | $10.75 | 104627 |
| 2025-06-23 | -33.33 | $10.69 | 126800 |
| 2025-06-20 | -34.88 | $10.68 | 177600 |
| 2025-06-18 | -32.56 | $10.69 | 117234 |
| 2025-06-17 | -37.21 | $10.67 | 151117 |
| 2025-06-16 | -35.56 | $10.67 | 142440 |
| 2025-06-13 | -31.11 | $10.69 | 187300 |
| 2025-06-12 | -4.44 | $10.81 | 163600 |
| 2025-06-11 | -13.95 | $10.75 | 139900 |
| 2025-06-10 | -18.60 | $10.73 | 98300 |
| 2025-06-09 | -20.93 | $10.72 | 155549 |
| 2025-06-06 | -20.93 | $10.72 | 149000 |
| 2025-06-05 | -18.60 | $10.73 | 194733 |
| 2025-06-04 | -30.23 | $10.68 | 83300 |
| 2025-06-03 | -30.23 | $10.68 | 96000 |
| 2025-06-02 | -30.23 | $10.68 | 206519 |
| 2025-05-30 | 0.00 | $10.73 | 206236 |
| 2025-05-29 | -25.00 | $10.62 | 259200 |
| 2025-05-28 | -43.75 | $10.56 | 180500 |
| 2025-05-27 | -56.25 | $10.52 | 232000 |
| 2025-05-23 | -62.50 | $10.50 | 217000 |
| 2025-05-22 | -71.88 | $10.47 | 261900 |
| 2025-05-21 | -72.22 | $10.44 | 279900 |
| 2025-05-20 | -37.50 | $10.55 | 284500 |
| 2025-05-19 | -30.00 | $10.55 | 361340 |
| 2025-05-16 | -26.79 | $10.55 | 221800 |
| 2025-05-15 | -21.43 | $10.58 | 157728 |
| 2025-05-14 | -16.13 | $10.60 | 272200 |
| 2025-05-13 | -6.06 | $10.66 | 301500 |
| 2025-05-12 | -15.94 | $10.59 | 242803 |
| 2025-05-09 | -6.33 | $10.59 | 190731 |
| 2025-05-08 | -12.79 | $10.53 | 209744 |
| 2025-05-07 | -6.82 | $10.58 | 166020 |
| 2025-05-06 | -12.50 | $10.53 | 188300 |
| 2025-05-05 | -8.18 | $10.55 | 189238 |
| 2025-05-02 | -9.09 | $10.54 | 313100 |
| 2025-05-01 | -15.13 | $10.55 | 232600 |
| 2025-04-30 | -17.97 | $10.59 | 270624 |
| 2025-04-29 | -14.84 | $10.63 | 234128 |
| 2025-04-28 | -23.44 | $10.52 | 144030 |
| 2025-04-25 | -24.22 | $10.51 | 128010 |
| 2025-04-24 | -28.91 | $10.45 | 112700 |
| 2025-04-23 | -38.28 | $10.33 | 160544 |
| 2025-04-22 | -46.88 | $10.22 | 227600 |
| 2025-04-21 | -50.78 | $10.17 | 427219 |
| 2025-04-17 | -47.66 | $10.21 | 256700 |
| 2025-04-16 | -52.34 | $10.15 | 338200 |
| 2025-04-15 | -52.34 | $10.15 | 317501 |
| 2025-04-14 | -55.47 | $10.11 | 347300 |
| 2025-04-11 | -67.19 | $9.96 | 235600 |
| 2025-04-10 | -71.09 | $9.91 | 513213 |
| 2025-04-09 | -47.66 | $10.21 | 787400 |
| 2025-04-08 | -75.00 | $9.86 | 459085 |
| 2025-04-07 | -74.22 | $9.87 | 761400 |
| 2025-04-04 | -97.30 | $10.10 | 1.2M |
| 2025-04-03 | -90.00 | $10.55 | 379800 |
| 2025-04-02 | -30.00 | $10.73 | 217305 |
| 2025-04-01 | -3.57 | $10.79 | 266109 |
| 2025-03-31 | -35.48 | $10.72 | 246713 |
| 2025-03-28 | -55.56 | $10.68 | 252037 |
| 2025-03-27 | -63.89 | $10.65 | 167100 |
| 2025-03-26 | -47.22 | $10.71 | 192813 |
| 2025-03-25 | -41.67 | $10.73 | 183100 |
| 2025-03-24 | -50.00 | $10.70 | 261440 |
| 2025-03-21 | -38.89 | $10.74 | 284004 |
| 2025-03-20 | -58.33 | $10.67 | 184142 |
| 2025-03-19 | -66.67 | $10.64 | 160600 |
| 2025-03-18 | -88.89 | $10.56 | 195540 |
| 2025-03-17 | -86.11 | $10.57 | 344168 |
| 2025-03-14 | -88.89 | $10.56 | 253500 |
| 2025-03-13 | -100.00 | $10.59 | 231123 |
| 2025-03-12 | -66.67 | $10.69 | 213118 |
| 2025-03-11 | -90.32 | $10.62 | 318423 |
| 2025-03-10 | -71.88 | $10.70 | 270871 |
| 2025-03-07 | -66.67 | $10.72 | 323300 |
| 2025-03-06 | -77.14 | $10.69 | 273732 |
| 2025-03-05 | -89.66 | $10.70 | 303715 |
| 2025-03-04 | -65.52 | $10.77 | 496449 |
| 2025-03-03 | -48.00 | $10.84 | 363600 |
| 2025-02-28 | -44.00 | $10.85 | 271722 |
| 2025-02-27 | -60.00 | $10.81 | 212700 |
| 2025-02-26 | -40.00 | $10.84 | 193300 |
| 2025-02-25 | -41.94 | $10.83 | 161300 |
| 2025-02-24 | -61.29 | $10.77 | 197100 |
| 2025-02-21 | -64.71 | $10.74 | 254700 |
| 2025-02-20 | -41.03 | $10.80 | 251600 |
| 2025-02-19 | -51.28 | $10.76 | 333800 |
| 2025-02-18 | -41.86 | $10.78 | 224225 |
| 2025-02-14 | -40.91 | $10.78 | 150800 |
| 2025-02-13 | -22.22 | $10.86 | 226500 |
| 2025-02-12 | -33.33 | $10.81 | 350826 |
| 2025-02-11 | -15.56 | $10.89 | 241200 |
| 2025-02-10 | -11.32 | $10.90 | 157904 |
| 2025-02-07 | -11.32 | $10.90 | 186700 |
| 2025-02-06 | -7.55 | $10.92 | 192412 |
| 2025-02-05 | 0.00 | $10.91 | 179711 |
| 2025-02-04 | -2.33 | $10.85 | 301302 |
| 2025-02-03 | -6.98 | $10.83 | 255348 |
| 2025-01-31 | -13.95 | $10.80 | 418400 |
| 2025-01-30 | 0.00 | $10.78 | 237500 |
| 2025-01-29 | -8.82 | $10.69 | 146800 |
| 2025-01-28 | -11.76 | $10.68 | 202400 |
| 2025-01-27 | -3.13 | $10.69 | 163200 |
| 2025-01-24 | -7.14 | $10.64 | 175300 |
| 2025-01-23 | -14.81 | $10.61 | 207518 |
| 2025-01-22 | -3.70 | $10.64 | 207000 |
| 2025-01-21 | -14.81 | $10.61 | 520538 |
| 2025-01-17 | -63.04 | $10.55 | 232125 |
| 2025-01-16 | -62.50 | $10.56 | 204800 |
| 2025-01-15 | -66.04 | $10.56 | 317833 |
| 2025-01-14 | -71.88 | $10.56 | 265100 |
| 2025-01-13 | -78.79 | $10.52 | 277040 |
| 2025-01-10 | -86.96 | $10.47 | 216748 |
| 2025-01-08 | -79.71 | $10.52 | 153835 |
| 2025-01-07 | -84.06 | $10.49 | 228989 |
| 2025-01-06 | -75.36 | $10.55 | 414246 |
| 2025-01-03 | -71.01 | $10.58 | 313884 |
| 2025-01-02 | -82.61 | $10.50 | 159400 |
| 2024-12-31 | -88.41 | $10.46 | 257400 |
| 2024-12-30 | -94.20 | $10.42 | 266900 |
| 2024-12-27 | -94.20 | $10.42 | 297000 |
| 2024-12-26 | -81.16 | $10.51 | 401814 |
| 2024-12-24 | -75.36 | $10.55 | 249339 |
| 2024-12-23 | -88.41 | $10.46 | 327900 |
| 2024-12-20 | -85.51 | $10.48 | 542300 |
| 2024-12-19 | -98.55 | $10.39 | 539400 |
| 2024-12-18 | -94.23 | $10.58 | 314819 |
| 2024-12-17 | -72.73 | $10.75 | 335900 |
| 2024-12-16 | -52.08 | $10.82 | 249300 |
| 2024-12-13 | -27.08 | $10.94 | 306249 |
| 2024-12-12 | -18.75 | $10.98 | 265436 |
| 2024-12-11 | -6.25 | $11.04 | 261620 |
| 2024-12-10 | -10.42 | $11.02 | 256712 |
| 2024-12-09 | -19.23 | $11.01 | 392209 |
| 2024-12-06 | -17.31 | $11.02 | 262200 |
| 2024-12-05 | -15.38 | $11.03 | 248748 |
| 2024-12-04 | -23.08 | $10.99 | 271804 |
| 2024-12-03 | -19.23 | $11.01 | 272700 |
| 2024-12-02 | -28.85 | $10.96 | 406712 |
| 2024-11-29 | -25.00 | $10.98 | 166700 |
| 2024-11-27 | -26.92 | $10.97 | 237965 |
| 2024-11-26 | -40.38 | $10.90 | 245200 |
| 2024-11-25 | -42.31 | $10.89 | 198508 |
| 2024-11-22 | -48.08 | $10.86 | 173614 |
| 2024-11-21 | -69.23 | $10.75 | 229900 |
| 2024-11-20 | -76.92 | $10.71 | 171300 |
| 2024-11-19 | -73.08 | $10.73 | 242200 |
| 2024-11-18 | -88.46 | $10.65 | 338500 |
| 2024-11-15 | -69.23 | $10.75 | 463800 |
| 2024-11-14 | -55.81 | $10.87 | 246800 |
| 2024-11-13 | -44.44 | $10.93 | 211600 |
| 2024-11-12 | -50.00 | $10.92 | 187623 |
| 2024-11-11 | -16.67 | $11.08 | 261817 |
| 2024-11-08 | -24.00 | $11.06 | 274816 |
| 2024-11-07 | -32.00 | $11.02 | 180138 |
| 2024-11-06 | -74.00 | $10.81 | 404000 |
| 2024-11-05 | -74.51 | $10.81 | 182320 |
| 2024-11-04 | -82.35 | $10.77 | 276500 |
| 2024-11-01 | -86.27 | $10.75 | 375500 |
| 2024-10-31 | -81.48 | $10.78 | 344109 |
| 2024-10-30 | -89.29 | $10.74 | 192625 |
| 2024-10-29 | -98.25 | $10.69 | 198815 |
| 2024-10-28 | -96.43 | $10.76 | 225400 |
| 2024-10-25 | -83.64 | $10.84 | 166200 |
| 2024-10-24 | -90.91 | $10.80 | 202787 |
| 2024-10-23 | -87.27 | $10.82 | 333728 |
| 2024-10-22 | -93.02 | $10.90 | 339900 |
| 2024-10-21 | -77.50 | $10.99 | 368522 |
| 2024-10-18 | -96.15 | $11.05 | 164240 |
| 2024-10-17 | -88.46 | $11.07 | 216400 |
| 2024-10-16 | -57.69 | $11.15 | 329228 |
| 2024-10-15 | -73.08 | $11.11 | 188200 |
| 2024-10-14 | -53.85 | $11.16 | 167400 |
| 2024-10-11 | -62.96 | $11.13 | 163405 |
| 2024-10-10 | -62.96 | $11.13 | 125326 |
| 2024-10-09 | -48.15 | $11.17 | 150700 |
| 2024-10-08 | -70.37 | $11.11 | 229800 |
| 2024-10-07 | -55.56 | $11.15 | 179328 |
| 2024-10-04 | -37.93 | $11.19 | 165625 |
| 2024-10-03 | -17.65 | $11.24 | 148100 |
| 2024-10-02 | -17.65 | $11.24 | 140000 |
| 2024-10-01 | -14.71 | $11.25 | 324700 |
| 2024-09-30 | -3.03 | $11.28 | 308400 |
| 2024-09-27 | -17.86 | $11.19 | 240200 |
| 2024-09-26 | -28.00 | $11.14 | 193300 |
| 2024-09-25 | -24.00 | $11.15 | 238200 |
| 2024-09-24 | -12.00 | $11.18 | 256500 |
| 2024-09-23 | -52.00 | $11.08 | 332113 |
| 2024-09-20 | -44.00 | $11.10 | 251000 |
| 2024-09-19 | -32.00 | $11.13 | 508200 |
| 2024-09-18 | -16.00 | $11.17 | 472500 |
| 2024-09-17 | -30.00 | $11.10 | 272900 |
| 2024-09-16 | -36.36 | $11.08 | 265348 |
| 2024-09-13 | -4.55 | $11.15 | 367743 |
| 2024-09-12 | -13.64 | $11.12 | 283500 |
| 2024-09-11 | -23.81 | $11.09 | 305500 |
| 2024-09-10 | -21.05 | $11.08 | 343200 |
| 2024-09-09 | -31.58 | $11.04 | 270500 |
| 2024-09-06 | -50.00 | $11.00 | 263200 |
| 2024-09-05 | -37.50 | $10.98 | 461100 |
| 2024-09-04 | -37.14 | $10.97 | 269031 |
| 2024-09-03 | -18.37 | $11.01 | 331800 |
| 2024-08-30 | -15.52 | $11.01 | 218908 |
| 2024-08-29 | -5.45 | $11.04 | 175900 |
| 2024-08-28 | -12.73 | $11.00 | 194318 |
| 2024-08-27 | -7.27 | $11.03 | 155800 |
| 2024-08-26 | -12.73 | $11.00 | 226749 |
| 2024-08-23 | -10.91 | $11.01 | 223737 |
| 2024-08-22 | -12.73 | $11.00 | 201509 |
| 2024-08-21 | -3.64 | $11.05 | 128622 |
| 2024-08-20 | -1.89 | $11.04 | 265006 |
| 2024-08-19 | -5.88 | $11.00 | 133925 |
| 2024-08-16 | -11.76 | $10.97 | 169300 |
| 2024-08-15 | -11.54 | $10.97 | 229100 |
| 2024-08-14 | -1.92 | $11.02 | 262800 |
| 2024-08-13 | -2.04 | $10.99 | 250923 |
| 2024-08-12 | -2.08 | $10.98 | 161800 |
| 2024-08-09 | -16.67 | $10.91 | 105100 |
| 2024-08-08 | -37.50 | $10.86 | 187300 |
| 2024-08-07 | -50.00 | $10.79 | 198300 |
| 2024-08-06 | -58.93 | $10.74 | 314300 |
| 2024-08-05 | -78.57 | $10.63 | 427055 |
| 2024-08-02 | -21.43 | $10.95 | 404100 |
| 2024-08-01 | -39.29 | $10.85 | 285223 |
| 2024-07-31 | -42.86 | $10.83 | 299123 |
| 2024-07-30 | -48.21 | $10.80 | 167735 |
| 2024-07-29 | -66.07 | $10.70 | 207011 |
| 2024-07-26 | -64.29 | $10.71 | 265000 |
| 2024-07-25 | -80.36 | $10.62 | 123705 |
| 2024-07-24 | -76.67 | $10.61 | 241700 |
| 2024-07-23 | -75.00 | $10.62 | 281318 |
| 2024-07-22 | -83.33 | $10.57 | 322525 |
| 2024-07-19 | -93.33 | $10.51 | 1.3M |
| 2024-07-18 | -73.33 | $10.63 | 448900 |
| 2024-07-17 | -63.33 | $10.69 | 316600 |
| 2024-07-16 | -53.33 | $10.75 | 332400 |
| 2024-07-15 | -48.33 | $10.78 | 335521 |
| 2024-07-12 | -15.00 | $10.98 | 257189 |
| 2024-07-11 | -7.69 | $10.95 | 315514 |
| 2024-07-10 | -7.50 | $10.84 | 262144 |
| 2024-07-09 | -30.00 | $10.75 | 216595 |
| 2024-07-08 | -35.00 | $10.73 | 238300 |
| 2024-07-05 | -25.00 | $10.77 | 140847 |
| 2024-07-03 | -50.00 | $10.67 | 139000 |
| 2024-07-02 | -62.50 | $10.62 | 120400 |
| 2024-07-01 | -50.00 | $10.67 | 213000 |
| 2024-06-28 | -40.00 | $10.71 | 583104 |
| 2024-06-27 | -53.06 | $10.61 | 200917 |
| 2024-06-26 | -64.81 | $10.52 | 197600 |
| 2024-06-25 | -62.96 | $10.53 | 167200 |
| 2024-06-24 | -62.96 | $10.53 | 207000 |
| 2024-06-21 | -48.15 | $10.61 | 154500 |
| 2024-06-20 | -48.15 | $10.61 | 206200 |
| 2024-06-18 | -46.30 | $10.62 | 123712 |
| 2024-06-17 | -46.30 | $10.62 | 120002 |
| 2024-06-14 | -42.59 | $10.64 | 177000 |
| 2024-06-13 | -9.26 | $10.82 | 121200 |
| 2024-06-12 | -24.07 | $10.74 | 299411 |
| 2024-06-11 | -29.17 | $10.64 | 79842 |
| 2024-06-10 | -18.75 | $10.69 | 91300 |
| 2024-06-07 | -18.75 | $10.69 | 182001 |
| 2024-06-06 | -14.58 | $10.71 | 125200 |
| 2024-06-05 | -29.17 | $10.64 | 121600 |
| 2024-06-04 | -29.17 | $10.64 | 141420 |
| 2024-06-03 | 0.00 | $10.68 | 185709 |
| 2024-05-31 | 0.00 | $10.59 | 273600 |
| 2024-05-30 | -30.00 | $10.46 | 166500 |
| 2024-05-29 | -50.00 | $10.36 | 143900 |
| 2024-05-28 | -37.50 | $10.40 | 165900 |
| 2024-05-24 | -26.53 | $10.45 | 109425 |
| 2024-05-23 | -26.92 | $10.44 | 176000 |
| 2024-05-22 | -3.45 | $10.56 | 175800 |
| 2024-05-21 | -5.36 | $10.53 | 129437 |
| 2024-05-20 | -12.50 | $10.49 | 173900 |
| 2024-05-17 | -23.21 | $10.43 | 135247 |
| 2024-05-16 | -14.29 | $10.48 | 211511 |
| 2024-05-15 | -14.29 | $10.48 | 281300 |
| 2024-05-14 | -33.93 | $10.37 | 250114 |
| 2024-05-13 | -20.31 | $10.43 | 160947 |
| 2024-05-10 | -20.31 | $10.43 | 189300 |
| 2024-05-09 | -9.38 | $10.50 | 244016 |
| 2024-05-08 | -10.94 | $10.49 | 292700 |
| 2024-05-07 | -12.12 | $10.50 | 287300 |
| 2024-05-06 | -25.00 | $10.46 | 229722 |
| 2024-05-03 | -37.84 | $10.38 | 258430 |
| 2024-05-02 | -56.76 | $10.24 | 300231 |
| 2024-05-01 | -60.81 | $10.21 | 329827 |
| 2024-04-30 | -72.97 | $10.12 | 198224 |
| 2024-04-29 | -63.51 | $10.19 | 218554 |
| 2024-04-26 | -77.63 | $10.09 | 417440 |
| 2024-04-25 | -78.82 | $10.10 | 281400 |
| 2024-04-24 | -74.12 | $10.14 | 238400 |
| 2024-04-23 | -71.76 | $10.16 | 187700 |
| 2024-04-22 | -78.82 | $10.10 | 228238 |
| 2024-04-19 | -79.07 | $10.10 | 214521 |
| 2024-04-18 | -81.40 | $10.08 | 213400 |
| 2024-04-17 | -81.11 | $10.09 | 277100 |
| 2024-04-16 | -90.11 | $10.01 | 501600 |
| 2024-04-15 | -98.82 | $10.03 | 362376 |
| 2024-04-12 | -95.77 | $10.23 | 266900 |
| 2024-04-11 | -93.65 | $10.35 | 311215 |
| 2024-04-10 | -91.04 | $10.44 | 277417 |
| 2024-04-09 | -78.95 | $10.60 | 79500 |
| 2024-04-08 | -84.21 | $10.57 | 265504 |
| 2024-04-05 | -85.96 | $10.56 | 167100 |
| 2024-04-04 | -77.19 | $10.61 | 346300 |
| 2024-04-03 | -92.98 | $10.52 | 292729 |
| 2024-04-02 | -83.64 | $10.59 | 187100 |
| 2024-04-01 | -97.87 | $10.59 | 378000 |
| 2024-03-28 | -81.82 | $10.69 | 702522 |
| 2024-03-27 | -68.18 | $10.75 | 226846 |
| 2024-03-26 | -66.00 | $10.72 | 189302 |
| 2024-03-25 | -74.00 | $10.68 | 201940 |
| 2024-03-22 | -72.00 | $10.69 | 180505 |
| 2024-03-21 | -76.00 | $10.67 | 261219 |
| 2024-03-20 | -68.00 | $10.71 | 291300 |
| 2024-03-19 | -50.00 | $10.80 | 153600 |
| 2024-03-18 | -48.00 | $10.81 | 121948 |
| 2024-03-15 | -40.00 | $10.85 | 191432 |
| 2024-03-14 | -34.00 | $10.88 | 175747 |
| 2024-03-13 | -6.00 | $11.02 | 298300 |
| 2024-03-12 | 0.00 | $11.00 | 277200 |
| 2024-03-11 | -11.90 | $10.92 | 209910 |
| 2024-03-08 | -7.69 | $10.91 | 284403 |
| 2024-03-07 | -34.15 | $10.82 | 262600 |
| 2024-03-06 | -69.57 | $10.69 | 165746 |
| 2024-03-05 | -73.91 | $10.67 | 195400 |
| 2024-03-04 | -71.74 | $10.68 | 218300 |
| 2024-03-01 | -76.47 | $10.67 | 373032 |
| 2024-02-29 | -72.41 | $10.71 | 228800 |
| 2024-02-28 | -79.31 | $10.67 | 253000 |
| 2024-02-27 | -94.64 | $10.60 | 185400 |
| 2024-02-26 | -94.34 | $10.63 | 234105 |
| 2024-02-23 | -96.00 | $10.65 | 238738 |
| 2024-02-22 | -94.00 | $10.66 | 434200 |
| 2024-02-21 | -89.36 | $10.71 | 154802 |
| 2024-02-20 | -84.00 | $10.71 | 167931 |
| 2024-02-16 | -82.14 | $10.67 | 184100 |
| 2024-02-15 | -73.21 | $10.72 | 118306 |
| 2024-02-14 | -82.14 | $10.67 | 160201 |
| 2024-02-13 | -69.64 | $10.74 | 290104 |
| 2024-02-12 | -44.64 | $10.88 | 179138 |
| 2024-02-09 | -50.00 | $10.85 | 301205 |
| 2024-02-08 | -48.21 | $10.86 | 181100 |
| 2024-02-07 | -32.14 | $10.95 | 234700 |
| 2024-02-06 | -28.57 | $10.97 | 290200 |
| 2024-02-05 | -35.48 | $10.91 | 254732 |
| 2024-02-02 | -26.09 | $10.95 | 262709 |
| 2024-02-01 | -1.35 | $11.12 | 319000 |
| 2024-01-31 | -3.08 | $10.94 | 398000 |
| 2024-01-30 | -3.17 | $10.91 | 343000 |
| 2024-01-29 | -6.56 | $10.87 | 261105 |
| 2024-01-26 | -3.77 | $10.81 | 220104 |
| 2024-01-25 | 0.00 | $10.81 | 304635 |
| 2024-01-24 | -13.46 | $10.70 | 210300 |
| 2024-01-23 | -23.64 | $10.64 | 236329 |
| 2024-01-22 | -23.64 | $10.64 | 344910 |
| 2024-01-19 | -25.45 | $10.63 | 1.5M |
| 2024-01-18 | -12.73 | $10.70 | 455500 |
| 2024-01-17 | -25.45 | $10.63 | 364302 |
| 2024-01-16 | -27.27 | $10.62 | 428608 |
| 2024-01-12 | -14.55 | $10.69 | 241400 |
| 2024-01-11 | -21.05 | $10.65 | 214016 |
| 2024-01-10 | -1.56 | $10.76 | 311548 |
| 2024-01-09 | -1.67 | $10.72 | 299743 |
| 2024-01-08 | 0.00 | $10.69 | 339008 |
| 2024-01-05 | -2.56 | $10.51 | 199900 |
| 2024-01-04 | -5.26 | $10.49 | 356600 |
| 2024-01-03 | -15.79 | $10.45 | 213301 |
| 2024-01-02 | -38.46 | $10.36 | 220714 |
| 2023-12-29 | -38.78 | $10.32 | 357648 |
| 2023-12-28 | -27.45 | $10.37 | 392200 |
| 2023-12-27 | -23.53 | $10.39 | 308100 |
| 2023-12-26 | -27.59 | $10.35 | 351300 |
| 2023-12-22 | -40.98 | $10.26 | 332544 |
| 2023-12-21 | -34.92 | $10.29 | 529300 |
| 2023-12-20 | -38.10 | $10.27 | 465356 |
| 2023-12-19 | -20.29 | $10.37 | 387400 |
| 2023-12-18 | -13.16 | $10.41 | 410012 |
| 2023-12-15 | -3.95 | $10.44 | 219521 |
| 2023-12-14 | 0.00 | $10.40 | 469600 |
| 2023-12-13 | -1.33 | $10.34 | 346300 |
| 2023-12-12 | -17.81 | $10.18 | 251819 |
| 2023-12-11 | -16.67 | $10.17 | 359000 |
| 2023-12-08 | -8.99 | $10.23 | 195530 |
| 2023-12-07 | -6.74 | $10.25 | 498600 |
| 2023-12-06 | -4.60 | $10.25 | 326200 |
| 2023-12-05 | -1.19 | $10.25 | 366845 |
| 2023-12-04 | -5.13 | $10.16 | 330804 |
| 2023-12-01 | -1.32 | $10.17 | 397200 |
| 2023-11-30 | -13.04 | $10.02 | 394647 |
| 2023-11-29 | -2.30 | $10.09 | 310900 |
| 2023-11-28 | -4.76 | $10.00 | 244400 |
| 2023-11-27 | -3.53 | $9.96 | 254400 |
| 2023-11-24 | -10.59 | $9.90 | 133100 |
| 2023-11-22 | -6.82 | $9.93 | 359229 |
| 2023-11-21 | -2.53 | $9.88 | 401200 |
| 2023-11-20 | -1.33 | $9.85 | 415100 |
| 2023-11-17 | -11.27 | $9.73 | 538718 |
| 2023-11-16 | -2.94 | $9.76 | 407200 |
| 2023-11-15 | -10.00 | $9.64 | 347600 |
| 2023-11-14 | -11.67 | $9.63 | 536500 |
| 2023-11-13 | -30.00 | $9.52 | 278412 |
| 2023-11-10 | -31.67 | $9.51 | 1.3M |
| 2023-11-09 | -27.42 | $9.55 | 356139 |
| 2023-11-08 | -25.33 | $9.66 | 369800 |
| 2023-11-07 | -29.33 | $9.63 | 408500 |
| 2023-11-06 | -36.00 | $9.58 | 481846 |
| 2023-11-03 | -20.00 | $9.70 | 516800 |
| 2023-11-02 | -38.67 | $9.56 | 478358 |
| 2023-11-01 | -64.00 | $9.37 | 432209 |
| 2023-10-31 | -84.00 | $9.22 | 359300 |
| 2023-10-30 | -89.33 | $9.18 | 291300 |
| 2023-10-27 | -92.00 | $9.16 | 308346 |
| 2023-10-26 | -92.00 | $9.16 | 271345 |
| 2023-10-25 | -97.33 | $9.12 | 445100 |
| 2023-10-24 | -86.67 | $9.20 | 416029 |
| 2023-10-23 | -97.33 | $9.12 | 811427 |
| 2023-10-20 | -95.83 | $9.16 | 754841 |
| 2023-10-19 | -95.00 | $9.28 | 319800 |
| 2023-10-18 | -95.45 | $9.43 | 198044 |
| 2023-10-17 | -92.16 | $9.47 | 346044 |
| 2023-10-16 | -83.33 | $9.54 | 359800 |
| 2023-10-13 | -58.33 | $9.66 | 241100 |
| 2023-10-12 | -46.15 | $9.74 | 269500 |
| 2023-10-11 | -43.86 | $9.78 | 299605 |
| 2023-10-10 | -68.66 | $9.67 | 283400 |
| 2023-10-09 | -73.13 | $9.64 | 183531 |
| 2023-10-06 | -91.04 | $9.52 | 459000 |
| 2023-10-05 | -88.71 | $9.58 | 355400 |
| 2023-10-04 | -83.87 | $9.61 | 323800 |
| 2023-10-03 | -98.51 | $9.52 | 315404 |
| 2023-10-02 | -83.61 | $9.67 | 271924 |
| 2023-09-29 | -82.81 | $9.68 | 341637 |
| 2023-09-28 | -90.63 | $9.63 | 357427 |
| 2023-09-27 | -100.00 | $9.63 | 349602 |
| 2023-09-26 | -98.11 | $9.69 | 297302 |
| 2023-09-25 | -94.23 | $9.72 | 226300 |
| 2023-09-22 | -71.15 | $9.84 | 240049 |
| 2023-09-21 | -94.23 | $9.72 | 368509 |
| 2023-09-20 | -97.22 | $9.86 | 158722 |
| 2023-09-19 | -82.05 | $9.89 | 207100 |
| 2023-09-18 | -69.05 | $9.92 | 166105 |
| 2023-09-15 | -69.05 | $9.92 | 289731 |
| 2023-09-14 | -47.62 | $10.01 | 191700 |
| 2023-09-13 | -35.71 | $10.06 | 201600 |
| 2023-09-12 | -33.33 | $10.07 | 233427 |
| 2023-09-11 | -30.95 | $10.08 | 110700 |
| 2023-09-08 | -26.19 | $10.10 | 113442 |
| 2023-09-07 | -33.33 | $10.07 | 121501 |
| 2023-09-06 | -23.81 | $10.11 | 172500 |
| 2023-09-05 | -14.29 | $10.15 | 153428 |
| 2023-09-01 | -7.14 | $10.18 | 310507 |
| 2023-08-31 | -11.90 | $10.16 | 245338 |
| 2023-08-30 | -19.05 | $10.13 | 281200 |
| 2023-08-29 | -45.24 | $10.02 | 253700 |
| 2023-08-28 | -71.11 | $9.92 | 325800 |
| 2023-08-25 | -85.48 | $9.88 | 382500 |
| 2023-08-24 | -77.42 | $9.93 | 255800 |
| 2023-08-23 | -77.42 | $9.93 | 219600 |
| 2023-08-22 | -95.16 | $9.82 | 234900 |
| 2023-08-21 | -95.16 | $9.82 | 244400 |
| 2023-08-18 | -95.00 | $9.84 | 195807 |
| 2023-08-17 | -98.33 | $9.82 | 236446 |
| 2023-08-16 | -96.08 | $9.92 | 252122 |
| 2023-08-15 | -100.00 | $9.98 | 194243 |
| 2023-08-14 | -87.80 | $10.05 | 227714 |
| 2023-08-11 | -70.73 | $10.12 | 222024 |
| 2023-08-10 | -65.85 | $10.14 | 135348 |
| 2023-08-09 | -60.98 | $10.16 | 118203 |
| 2023-08-08 | -70.73 | $10.12 | 215505 |
| 2023-08-07 | -60.98 | $10.16 | 213949 |
| 2023-08-04 | -70.73 | $10.12 | 153913 |
| 2023-08-03 | -97.56 | $10.01 | 297448 |
| 2023-08-02 | -73.68 | $10.13 | 268240 |
| 2023-08-01 | -68.42 | $10.15 | 248947 |
| 2023-07-31 | -39.47 | $10.26 | 426645 |
| 2023-07-28 | 0.00 | $10.29 | 268600 |
| 2023-07-27 | -69.23 | $10.11 | 224748 |
| 2023-07-26 | -53.85 | $10.15 | 263900 |
| 2023-07-25 | -69.23 | $10.11 | 164500 |
| 2023-07-24 | -57.69 | $10.14 | 185600 |
| 2023-07-21 | -53.85 | $10.15 | 623500 |
| 2023-07-20 | -50.00 | $10.16 | 289443 |
| 2023-07-19 | -19.23 | $10.24 | 218412 |
| 2023-07-18 | -38.46 | $10.19 | 208326 |
| 2023-07-17 | -46.67 | $10.19 | 228800 |
| 2023-07-14 | -54.55 | $10.18 | 218607 |
| 2023-07-13 | -24.24 | $10.28 | 211628 |
| 2023-07-12 | -42.42 | $10.22 | 261417 |
| 2023-07-11 | -66.67 | $10.14 | 172700 |
| 2023-07-10 | -75.76 | $10.11 | 203500 |
| 2023-07-07 | -78.79 | $10.10 | 181547 |
| 2023-07-06 | -84.85 | $10.08 | 201015 |
| 2023-07-05 | -70.00 | $10.15 | 215938 |
| 2023-07-03 | -63.33 | $10.17 | 173312 |
| 2023-06-30 | -74.29 | $10.15 | 337637 |
| 2023-06-29 | -82.86 | $10.12 | 261000 |
| 2023-06-28 | -47.22 | $10.25 | 171910 |
| 2023-06-27 | -66.67 | $10.18 | 192800 |
| 2023-06-26 | -55.56 | $10.17 | 193000 |
| 2023-06-23 | -55.32 | $10.16 | 171100 |
| 2023-06-22 | -55.32 | $10.16 | 251100 |
| 2023-06-21 | -48.94 | $10.19 | 240147 |
| 2023-06-20 | -36.17 | $10.25 | 177923 |
| 2023-06-16 | -46.81 | $10.20 | 287823 |
| 2023-06-15 | -14.89 | $10.35 | 207900 |
| 2023-06-14 | -38.30 | $10.24 | 265600 |
| 2023-06-13 | -38.30 | $10.24 | 229400 |
| 2023-06-12 | -53.19 | $10.17 | 205542 |
| 2023-06-09 | -61.70 | $10.13 | 244519 |
| 2023-06-08 | -54.90 | $10.18 | 184860 |
| 2023-06-07 | -52.94 | $10.19 | 231742 |
| 2023-06-06 | -39.22 | $10.26 | 176422 |
| 2023-06-05 | -60.78 | $10.15 | 317543 |
| 2023-06-02 | -35.29 | $10.28 | 183700 |
| 2023-06-01 | -23.53 | $10.34 | 184700 |
| 2023-05-31 | -25.49 | $10.33 | 427625 |
| 2023-05-30 | -45.10 | $10.23 | 134514 |
| 2023-05-26 | -70.59 | $10.10 | 184205 |
| 2023-05-25 | -96.08 | $9.97 | 334500 |
| 2023-05-24 | -85.71 | $10.10 | 303810 |
| 2023-05-23 | -96.00 | $10.22 | 140000 |
| 2023-05-22 | -64.00 | $10.30 | 152700 |
| 2023-05-19 | -88.00 | $10.24 | 149244 |
| 2023-05-18 | -86.36 | $10.27 | 172831 |
| 2023-05-17 | -52.38 | $10.35 | 219500 |
| 2023-05-16 | -95.24 | $10.26 | 122300 |
| 2023-05-15 | -36.36 | $10.39 | 276700 |
| 2023-05-12 | -68.18 | $10.32 | 202343 |
| 2023-05-11 | -16.00 | $10.46 | 240236 |
| 2023-05-10 | -44.00 | $10.39 | 296700 |
| 2023-05-09 | -76.00 | $10.31 | 169363 |
| 2023-05-08 | -80.00 | $10.30 | 224300 |
| 2023-05-05 | -68.00 | $10.33 | 223400 |
| 2023-05-04 | -92.00 | $10.27 | 243100 |
| 2023-05-03 | -60.00 | $10.35 | 287787 |
| 2023-05-02 | -80.00 | $10.30 | 259600 |
| 2023-05-01 | -96.00 | $10.26 | 245900 |
| 2023-04-28 | -30.77 | $10.42 | 207600 |
| 2023-04-27 | -42.11 | $10.34 | 152869 |
| 2023-04-26 | -30.00 | $10.38 | 421300 |
| 2023-04-25 | -41.86 | $10.32 | 199400 |
| 2023-04-24 | -20.00 | $10.41 | 188900 |
| 2023-04-21 | -42.22 | $10.31 | 125818 |
| 2023-04-20 | -35.56 | $10.34 | 141519 |
| 2023-04-19 | -36.17 | $10.33 | 158246 |
| 2023-04-18 | -23.40 | $10.39 | 198300 |
| 2023-04-17 | -14.89 | $10.43 | 304343 |
| 2023-04-14 | -19.15 | $10.41 | 259134 |
| 2023-04-13 | -2.13 | $10.49 | 268800 |
| 2023-04-12 | -12.77 | $10.44 | 254500 |
| 2023-04-11 | -11.36 | $10.42 | 181501 |
| 2023-04-10 | -20.45 | $10.38 | 217700 |
| 2023-04-06 | -27.27 | $10.35 | 393420 |
| 2023-04-05 | -21.28 | $10.40 | 210857 |
| 2023-04-04 | -29.31 | $10.44 | 260900 |
| 2023-04-03 | -50.00 | $10.37 | 300000 |
| 2023-03-31 | -62.32 | $10.29 | 406248 |
| 2023-03-30 | -81.16 | $10.16 | 666300 |
| 2023-03-29 | -71.01 | $10.23 | 311500 |
| 2023-03-28 | -93.15 | $10.08 | 213500 |
| 2023-03-27 | -90.41 | $10.10 | 346020 |
| 2023-03-24 | -82.19 | $10.16 | 194000 |
| 2023-03-23 | -82.43 | $10.16 | 277600 |
| 2023-03-22 | -87.84 | $10.12 | 425517 |
| 2023-03-21 | -95.89 | $10.07 | 443808 |
| 2023-03-20 | -98.67 | $10.06 | 185321 |
| 2023-03-17 | -96.20 | $10.08 | 207400 |
| 2023-03-16 | -85.19 | $10.17 | 409100 |
| 2023-03-15 | -90.22 | $10.14 | 465200 |
| 2023-03-14 | -89.09 | $10.19 | 280431 |
| 2023-03-13 | -91.38 | $10.17 | 420600 |
| 2023-03-10 | -96.04 | $10.26 | 347245 |
| 2023-03-09 | -100.00 | $10.28 | 325100 |
| 2023-03-08 | -93.10 | $10.50 | 144911 |
| 2023-03-07 | -89.66 | $10.53 | 296313 |
| 2023-03-06 | -81.11 | $10.61 | 237306 |
| 2023-03-03 | -82.35 | $10.62 | 189600 |
| 2023-03-02 | -91.18 | $10.53 | 276012 |
| 2023-03-01 | -88.04 | $10.65 | 169019 |
| 2023-02-28 | -80.43 | $10.72 | 155112 |
| 2023-02-27 | -83.70 | $10.69 | 144100 |
| 2023-02-24 | -100.00 | $10.54 | 342326 |
| 2023-02-23 | -82.95 | $10.73 | 170700 |
| 2023-02-22 | -93.18 | $10.64 | 322100 |
| 2023-02-21 | -96.59 | $10.61 | 143319 |
| 2023-02-17 | -83.78 | $10.84 | 148615 |
| 2023-02-16 | -90.54 | $10.79 | 231545 |
| 2023-02-15 | -95.31 | $10.85 | 134224 |
| 2023-02-14 | -76.19 | $10.98 | 215500 |
| 2023-02-13 | -36.59 | $11.16 | 208572 |
| 2023-02-10 | -30.43 | $11.18 | 160400 |
| 2023-02-09 | -26.42 | $11.18 | 201524 |
| 2023-02-08 | -17.92 | $11.27 | 152800 |
| 2023-02-07 | -17.92 | $11.27 | 261432 |
| 2023-02-06 | -26.42 | $11.18 | 282200 |
| 2023-02-03 | -9.32 | $11.35 | 208137 |
| 2023-02-02 | 0.00 | $11.46 | 288941 |
| 2023-02-01 | 0.00 | $11.38 | 490101 |
| 2023-01-31 | 0.00 | $11.32 | 407244 |
| 2023-01-30 | -2.38 | $11.22 | 257000 |
| 2023-01-27 | -4.76 | $11.19 | 294800 |
| 2023-01-26 | -4.13 | $11.15 | 374419 |
| 2023-01-25 | -1.72 | $11.13 | 440631 |
| 2023-01-24 | -6.03 | $11.08 | 369939 |
| 2023-01-23 | -1.75 | $11.11 | 517300 |
| 2023-01-20 | -13.86 | $10.86 | 945000 |
| 2023-01-19 | -7.92 | $10.92 | 326828 |
| 2023-01-18 | -5.94 | $10.94 | 479422 |
| 2023-01-17 | 0.00 | $10.80 | 419500 |
| 2023-01-13 | -10.00 | $10.62 | 499035 |
| 2023-01-12 | 0.00 | $10.69 | 564400 |
| 2023-01-11 | -21.62 | $10.57 | 460500 |
| 2023-01-10 | -28.38 | $10.52 | 522038 |
| 2023-01-09 | -28.38 | $10.52 | 333700 |
| 2023-01-06 | -31.08 | $10.50 | 218500 |
| 2023-01-05 | -64.47 | $10.26 | 211800 |
| 2023-01-04 | -64.20 | $10.28 | 339200 |
| 2023-01-03 | -67.90 | $10.25 | 302200 |
| 2022-12-30 | -89.00 | $10.10 | 680418 |
| 2022-12-29 | -87.63 | $10.14 | 503900 |
| 2022-12-28 | -96.91 | $10.05 | 567200 |
| 2022-12-27 | -100.00 | $10.04 | 597539 |
| 2022-12-23 | -79.55 | $10.29 | 453540 |
| 2022-12-22 | -80.68 | $10.28 | 501300 |
| 2022-12-21 | -84.09 | $10.25 | 435900 |
| 2022-12-20 | -97.73 | $10.13 | 487305 |
| 2022-12-19 | -100.00 | $10.25 | 402008 |
| 2022-12-16 | -88.24 | $10.39 | 382714 |
| 2022-12-15 | -91.18 | $10.37 | 448800 |
| 2022-12-14 | -85.29 | $10.41 | 553501 |
| 2022-12-13 | -79.37 | $10.49 | 440238 |
| 2022-12-12 | -90.63 | $10.41 | 266200 |
| 2022-12-09 | -92.19 | $10.40 | 268108 |
| 2022-12-08 | -75.00 | $10.51 | 426800 |
| 2022-12-07 | -46.43 | $10.60 | 370936 |
| 2022-12-06 | -48.81 | $10.58 | 214900 |
| 2022-12-05 | -33.33 | $10.71 | 288931 |
| 2022-12-02 | -18.82 | $10.83 | 233536 |
| 2022-12-01 | -12.50 | $10.67 | 237046 |
| 2022-11-30 | -4.88 | $10.68 | 314725 |
| 2022-11-29 | -28.41 | $10.47 | 199536 |
| 2022-11-28 | -22.92 | $10.50 | 275400 |
| 2022-11-25 | -26.67 | $10.44 | 83800 |
| 2022-11-23 | -19.30 | $10.50 | 305000 |
| 2022-11-22 | -7.02 | $10.64 | 218000 |
| 2022-11-21 | -11.57 | $10.57 | 262800 |
| 2022-11-18 | -12.78 | $10.54 | 156944 |
| 2022-11-17 | -14.58 | $10.50 | 183845 |
| 2022-11-16 | -2.78 | $10.67 | 213406 |
| 2022-11-15 | -5.19 | $10.55 | 243700 |
| 2022-11-14 | -17.16 | $10.38 | 255041 |
| 2022-11-11 | -5.22 | $10.54 | 677500 |
| 2022-11-10 | -1.57 | $10.52 | 556848 |
| 2022-11-09 | -13.08 | $10.20 | 305241 |
| 2022-11-08 | -9.35 | $10.24 | 214800 |
| 2022-11-07 | -12.62 | $10.17 | 270900 |
| 2022-11-04 | -15.53 | $10.14 | 221600 |
| 2022-11-03 | -7.77 | $10.22 | 616800 |
| 2022-11-02 | -10.34 | $10.05 | 419815 |
| 2022-11-01 | -17.65 | $9.97 | 251000 |
| 2022-10-31 | -34.09 | $9.85 | 276122 |
| 2022-10-28 | -44.32 | $9.76 | 259930 |
| 2022-10-27 | -52.27 | $9.69 | 271300 |
| 2022-10-26 | -55.68 | $9.66 | 167601 |
| 2022-10-25 | -67.05 | $9.56 | 276026 |
| 2022-10-24 | -81.82 | $9.43 | 261539 |
| 2022-10-21 | -87.50 | $9.38 | 252149 |
| 2022-10-20 | -100.00 | $9.37 | 275949 |
| 2022-10-19 | -77.00 | $9.60 | 430200 |
| 2022-10-18 | -69.30 | $9.72 | 457432 |
| 2022-10-17 | -88.60 | $9.50 | 177023 |
| 2022-10-14 | -100.00 | $9.37 | 212800 |
| 2022-10-13 | -82.20 | $9.59 | 401700 |
| 2022-10-12 | -85.25 | $9.72 | 197511 |
| 2022-10-11 | -82.71 | $9.77 | 224800 |
| 2022-10-10 | -80.82 | $9.82 | 218821 |
| 2022-10-07 | -77.48 | $9.88 | 235031 |
| 2022-10-06 | -71.52 | $9.97 | 178415 |
| 2022-10-05 | -66.23 | $10.05 | 228748 |
| 2022-10-04 | -62.25 | $10.11 | 278500 |
| 2022-10-03 | -83.77 | $9.79 | 268800 |
| 2022-09-30 | -100.00 | $9.54 | 611338 |
| 2022-09-29 | -98.68 | $9.59 | 335700 |
| 2022-09-28 | -86.34 | $9.92 | 253100 |
| 2022-09-27 | -100.00 | $9.70 | 334317 |
| 2022-09-26 | -100.00 | $9.87 | 224200 |
| 2022-09-23 | -96.95 | $10.04 | 341500 |
| 2022-09-22 | -96.55 | $10.22 | 209523 |
| 2022-09-21 | -94.95 | $10.40 | 167600 |
| 2022-09-20 | -100.00 | $10.38 | 155033 |
| 2022-09-19 | -85.42 | $10.52 | 116343 |
| 2022-09-16 | -85.57 | $10.52 | 203605 |
| 2022-09-15 | -100.00 | $10.51 | 159818 |
| 2022-09-14 | -95.96 | $10.76 | 165031 |
| 2022-09-13 | -90.43 | $10.90 | 168114 |
| 2022-09-12 | -80.61 | $11.00 | 124500 |
| 2022-09-09 | -89.80 | $10.91 | 183617 |
| 2022-09-08 | -87.76 | $10.93 | 130700 |
| 2022-09-07 | -83.67 | $10.97 | 122500 |
| 2022-09-06 | -98.98 | $10.82 | 95636 |
| 2022-09-02 | -89.80 | $10.91 | 126112 |
| 2022-09-01 | -89.80 | $10.91 | 173800 |
| 2022-08-31 | -95.45 | $10.95 | 257004 |
| 2022-08-30 | -94.59 | $11.09 | 94300 |
| 2022-08-29 | -91.18 | $11.17 | 141100 |
| 2022-08-26 | -90.00 | $11.18 | 133100 |
| 2022-08-25 | -81.43 | $11.24 | 207734 |
| 2022-08-24 | -87.14 | $11.20 | 122219 |
| 2022-08-23 | -82.86 | $11.23 | 211500 |
| 2022-08-22 | -90.00 | $11.18 | 206142 |
| 2022-08-19 | -89.06 | $11.24 | 212192 |
| 2022-08-18 | -60.56 | $11.38 | 214803 |
| 2022-08-17 | -55.84 | $11.38 | 192800 |
| 2022-08-16 | -5.94 | $11.75 | 157526 |
| 2022-08-15 | -10.62 | $11.69 | 264900 |
| 2022-08-12 | -12.39 | $11.67 | 104400 |
| 2022-08-11 | -13.27 | $11.66 | 192346 |
| 2022-08-10 | -10.62 | $11.69 | 242438 |
| 2022-08-09 | -21.24 | $11.57 | 250400 |
| 2022-08-08 | -27.43 | $11.50 | 198630 |
| 2022-08-05 | -40.71 | $11.35 | 202600 |
| 2022-08-04 | -27.43 | $11.50 | 310200 |
| 2022-08-03 | -31.86 | $11.45 | 371700 |
| 2022-08-02 | -35.40 | $11.41 | 317400 |
| 2022-08-01 | -32.74 | $11.44 | 340942 |
| 2022-07-29 | -1.98 | $11.67 | 298300 |
| 2022-07-28 | -6.25 | $11.58 | 200022 |
| 2022-07-27 | -5.19 | $11.41 | 246736 |
| 2022-07-26 | -14.71 | $11.26 | 177200 |
| 2022-07-25 | -7.35 | $11.28 | 230100 |
| 2022-07-22 | -19.30 | $11.11 | 339200 |
| 2022-07-21 | -11.48 | $11.12 | 454000 |
| 2022-07-20 | -10.14 | $11.12 | 279126 |
| 2022-07-19 | -47.76 | $10.85 | 215300 |
| 2022-07-18 | -56.32 | $10.68 | 163222 |
| 2022-07-15 | -37.63 | $10.82 | 814200 |
| 2022-07-14 | -26.88 | $10.92 | 296700 |
| 2022-07-13 | -17.20 | $11.01 | 281600 |
| 2022-07-12 | -17.20 | $11.01 | 305528 |
| 2022-07-11 | -20.00 | $10.96 | 396100 |
| 2022-07-08 | -44.76 | $10.82 | 162300 |
| 2022-07-07 | -40.98 | $10.96 | 158700 |
| 2022-07-06 | -51.54 | $10.87 | 164028 |
| 2022-07-05 | -51.11 | $10.90 | 233600 |
| 2022-07-01 | -50.70 | $10.94 | 220348 |
| 2022-06-30 | -54.86 | $10.89 | 406100 |
| 2022-06-29 | -67.36 | $10.71 | 122100 |
| 2022-06-28 | -65.99 | $10.74 | 185500 |
| 2022-06-27 | -68.71 | $10.70 | 216619 |
| 2022-06-24 | -62.59 | $10.79 | 227800 |
| 2022-06-23 | -70.75 | $10.67 | 689009 |
| 2022-06-22 | -76.87 | $10.58 | 176600 |
| 2022-06-21 | -80.95 | $10.52 | 219700 |
| 2022-06-17 | -80.27 | $10.53 | 371500 |
| 2022-06-16 | -95.92 | $10.30 | 500200 |
| 2022-06-15 | -90.71 | $10.44 | 311835 |
| 2022-06-14 | -99.29 | $10.32 | 897500 |
| 2022-06-13 | -96.23 | $10.69 | 541112 |
| 2022-06-10 | -81.33 | $11.10 | 157300 |
| 2022-06-09 | -68.00 | $11.20 | 194900 |
| 2022-06-08 | -50.67 | $11.33 | 231300 |
| 2022-06-07 | -26.67 | $11.51 | 222036 |
| 2022-06-06 | -37.33 | $11.43 | 206641 |
| 2022-06-03 | -34.67 | $11.45 | 213700 |
| 2022-06-02 | -17.33 | $11.58 | 278939 |
| 2022-06-01 | -33.33 | $11.46 | 184700 |
| 2022-05-31 | -22.67 | $11.54 | 233300 |
| 2022-05-27 | -1.39 | $11.67 | 331947 |
| 2022-05-26 | -35.82 | $11.39 | 363000 |
| 2022-05-25 | -63.89 | $11.22 | 273245 |
| 2022-05-24 | -89.02 | $11.05 | 275000 |
| 2022-05-23 | -98.97 | $10.97 | 308600 |
| 2022-05-20 | -82.83 | $11.13 | 199200 |
| 2022-05-19 | -90.91 | $11.05 | 203227 |
| 2022-05-18 | -92.73 | $11.04 | 289000 |
| 2022-05-17 | -89.47 | $11.08 | 302100 |
| 2022-05-16 | -97.22 | $11.05 | 208700 |
| 2022-05-13 | -98.10 | $11.07 | 184400 |
| 2022-05-12 | -95.92 | $11.17 | 317500 |
| 2022-05-11 | -97.25 | $11.18 | 322630 |
| 2022-05-10 | -92.44 | $11.24 | 352723 |
| 2022-05-09 | -95.76 | $11.21 | 566235 |
| 2022-05-06 | -100.00 | $11.28 | 244500 |
| 2022-05-05 | -93.60 | $11.40 | 563838 |
| 2022-05-04 | -82.84 | $11.61 | 232211 |
| 2022-05-03 | -96.84 | $11.43 | 295800 |
| 2022-05-02 | -98.11 | $11.44 | 345827 |
| 2022-04-29 | -100.00 | $11.50 | 408300 |
| 2022-04-28 | -95.74 | $11.65 | 424828 |
| 2022-04-27 | -100.00 | $11.62 | 605200 |
| 2022-04-26 | -98.47 | $11.71 | 428041 |
| 2022-04-25 | -91.06 | $11.88 | 182700 |
| 2022-04-22 | -91.87 | $11.87 | 162915 |
| 2022-04-21 | -84.55 | $11.96 | 265300 |
| 2022-04-20 | -76.42 | $12.06 | 292900 |
| 2022-04-19 | -80.49 | $12.01 | 468026 |
| 2022-04-18 | -98.31 | $11.84 | 380000 |
| 2022-04-14 | -100.00 | $11.96 | 196300 |
| 2022-04-13 | -93.62 | $12.12 | 180829 |
| 2022-04-12 | -69.31 | $12.30 | 232600 |
| 2022-04-11 | -85.15 | $12.14 | 829800 |
| 2022-04-08 | -66.34 | $12.33 | 239400 |
| 2022-04-07 | -47.52 | $12.52 | 237510 |
| 2022-04-06 | -40.59 | $12.59 | 250000 |
| 2022-04-05 | -19.80 | $12.80 | 286400 |
| 2022-04-04 | 0.00 | $13.00 | 320200 |
| 2022-04-01 | -36.54 | $12.65 | 298724 |
| 2022-03-31 | -47.71 | $12.56 | 635500 |
| 2022-03-30 | -63.30 | $12.39 | 232700 |
| 2022-03-29 | -70.64 | $12.31 | 231747 |
| 2022-03-28 | -80.73 | $12.20 | 331004 |
| 2022-03-25 | -87.16 | $12.13 | 340000 |
| 2022-03-24 | -77.98 | $12.23 | 211400 |
| 2022-03-23 | -83.49 | $12.17 | 309900 |
| 2022-03-22 | -75.23 | $12.26 | 196402 |
| 2022-03-21 | -69.72 | $12.32 | 251725 |
| 2022-03-18 | -58.72 | $12.44 | 242918 |
| 2022-03-17 | -65.14 | $12.37 | 268829 |
| 2022-03-16 | -88.99 | $12.11 | 449518 |
| 2022-03-15 | -95.37 | $12.05 | 327236 |
| 2022-03-14 | -98.31 | $12.04 | 545522 |
| 2022-03-11 | -98.40 | $12.42 | 389400 |
| 2022-03-10 | -95.35 | $12.46 | 269500 |
| 2022-03-09 | -94.35 | $12.54 | 293700 |
| 2022-03-08 | -88.71 | $12.61 | 477622 |
| 2022-03-07 | -82.26 | $12.69 | 255104 |
| 2022-03-04 | -66.13 | $12.89 | 226100 |
| 2022-03-03 | -53.17 | $13.06 | 208421 |
| 2022-03-02 | -64.18 | $12.95 | 272000 |
| 2022-03-01 | -61.94 | $12.98 | 316500 |
| 2022-02-28 | -69.40 | $12.88 | 274835 |
| 2022-02-25 | -77.61 | $12.77 | 250415 |
| 2022-02-24 | -85.82 | $12.66 | 279146 |
| 2022-02-23 | -99.17 | $12.62 | 219900 |
| 2022-02-22 | -96.67 | $12.65 | 386531 |
| 2022-02-18 | -92.17 | $12.81 | 215600 |
| 2022-02-17 | -97.73 | $12.75 | 495300 |
| 2022-02-16 | -94.62 | $12.82 | 516100 |
| 2022-02-15 | -97.69 | $12.78 | 518405 |
| 2022-02-14 | -92.20 | $12.90 | 767207 |
| 2022-02-11 | -97.32 | $13.30 | 425827 |
| 2022-02-10 | -82.69 | $13.62 | 576300 |
| 2022-02-09 | -78.70 | $13.67 | 247700 |
| 2022-02-08 | -93.52 | $13.51 | 285100 |
| 2022-02-07 | -89.81 | $13.55 | 289700 |
| 2022-02-04 | -86.11 | $13.59 | 239335 |
| 2022-02-03 | -78.70 | $13.67 | 225749 |
| 2022-02-02 | -74.82 | $13.79 | 308630 |
| 2022-02-01 | -80.99 | $13.71 | 232135 |
| 2022-01-31 | -86.59 | $13.66 | 283800 |
| 2022-01-28 | -83.54 | $13.71 | 235230 |
| 2022-01-27 | -86.90 | $13.66 | 245300 |
| 2022-01-26 | -89.60 | $13.62 | 288200 |
| 2022-01-25 | -94.86 | $13.53 | 599501 |
| 2022-01-24 | -85.14 | $13.70 | 620402 |
| 2022-01-21 | -89.21 | $13.95 | 1.1M |
| 2022-01-20 | -100.00 | $13.87 | 368100 |
| 2022-01-19 | -96.97 | $13.91 | 454216 |
| 2022-01-18 | -98.45 | $13.92 | 646600 |
| 2022-01-14 | -96.26 | $14.16 | 477221 |
| 2022-01-13 | -88.30 | $14.36 | 201400 |
| 2022-01-12 | -75.53 | $14.48 | 201029 |
| 2022-01-11 | -78.72 | $14.45 | 242100 |
| 2022-01-10 | -85.11 | $14.39 | 223224 |
| 2022-01-07 | -87.23 | $14.37 | 183802 |
| 2022-01-06 | -89.36 | $14.35 | 356445 |
| 2022-01-05 | -92.47 | $14.33 | 550500 |
| 2022-01-04 | -78.72 | $14.82 | 240000 |
| 2022-01-03 | -94.12 | $14.87 | 251518 |
| 2021-12-31 | -42.42 | $15.05 | 182600 |
| 2021-12-30 | -72.73 | $14.95 | 248200 |
| 2021-12-29 | -23.68 | $15.10 | 117908 |
| 2021-12-28 | -15.79 | $15.13 | 189900 |
| 2021-12-27 | -16.22 | $15.12 | 264217 |
| 2021-12-23 | -2.78 | $15.16 | 329808 |
| 2021-12-22 | -5.56 | $15.15 | 193230 |
| 2021-12-21 | -45.71 | $15.00 | 168800 |
| 2021-12-20 | -74.29 | $14.90 | 253245 |
| 2021-12-17 | -2.86 | $15.15 | 141200 |
| 2021-12-16 | -40.63 | $15.00 | 127600 |
| 2021-12-15 | -41.18 | $15.01 | 140700 |
| 2021-12-14 | -47.37 | $15.01 | 164500 |
| 2021-12-13 | -42.11 | $15.03 | 159200 |
| 2021-12-10 | -41.46 | $15.05 | 186000 |
| 2021-12-09 | -34.09 | $15.10 | 113102 |
| 2021-12-08 | -65.88 | $15.10 | 144800 |
| 2021-12-07 | -78.82 | $14.99 | 145449 |
| 2021-12-06 | -82.35 | $14.96 | 109800 |
| 2021-12-03 | -84.71 | $14.94 | 173300 |
| 2021-12-02 | -89.41 | $14.90 | 103734 |
| 2021-12-01 | -90.59 | $14.89 | 131100 |
| 2021-11-30 | -90.48 | $14.90 | 172500 |
| 2021-11-29 | -95.24 | $14.86 | 144400 |
| 2021-11-26 | -87.65 | $14.95 | 89842 |
| 2021-11-24 | -91.36 | $14.92 | 165900 |
| 2021-11-23 | -83.95 | $14.98 | 341722 |
| 2021-11-22 | -86.42 | $14.96 | 216100 |
| 2021-11-19 | -82.86 | $15.08 | 126100 |
| 2021-11-18 | -94.29 | $15.00 | 177500 |
| 2021-11-17 | -90.91 | $15.06 | 119222 |
| 2021-11-16 | -75.76 | $15.16 | 118800 |
| 2021-11-15 | -74.24 | $15.17 | 162000 |
| 2021-11-12 | -77.27 | $15.15 | 105345 |
| 2021-11-11 | -65.15 | $15.23 | 153900 |
| 2021-11-10 | -69.70 | $15.20 | 162610 |
| 2021-11-09 | -56.90 | $15.25 | 213323 |
| 2021-11-08 | -67.24 | $15.19 | 247545 |
| 2021-11-05 | -62.07 | $15.22 | 283323 |
| 2021-11-04 | -55.17 | $15.26 | 192300 |
| 2021-11-03 | -67.24 | $15.19 | 131600 |
| 2021-11-02 | -62.07 | $15.22 | 112530 |
| 2021-11-01 | -62.07 | $15.22 | 181207 |
| 2021-10-29 | -60.34 | $15.23 | 132300 |
| 2021-10-28 | -56.90 | $15.25 | 142200 |
| 2021-10-27 | -39.66 | $15.35 | 189300 |
| 2021-10-26 | -40.00 | $15.32 | 230621 |
| 2021-10-25 | -82.69 | $15.02 | 164900 |
| 2021-10-22 | -75.00 | $15.10 | 143800 |
| 2021-10-21 | -78.87 | $15.08 | 130104 |
| 2021-10-20 | -71.79 | $15.15 | 159000 |
| 2021-10-19 | -57.69 | $15.26 | 150600 |
| 2021-10-18 | -67.95 | $15.18 | 135904 |
| 2021-10-15 | -82.05 | $15.07 | 138741 |
| 2021-10-14 | -75.64 | $15.12 | 142500 |
| 2021-10-13 | -62.82 | $15.22 | 182436 |
| 2021-10-12 | -64.10 | $15.21 | 196200 |
| 2021-10-11 | -57.69 | $15.26 | 137316 |
| 2021-10-08 | -62.82 | $15.22 | 111949 |
| 2021-10-07 | -58.97 | $15.25 | 100342 |
| 2021-10-06 | -61.54 | $15.23 | 122600 |
| 2021-10-05 | -67.95 | $15.18 | 140900 |
| 2021-10-04 | -69.23 | $15.17 | 134800 |
| 2021-10-01 | -62.82 | $15.22 | 125404 |
| 2021-09-30 | -71.79 | $15.15 | 273500 |
| 2021-09-29 | -97.44 | $14.95 | 355046 |
| 2021-09-28 | -91.49 | $15.28 | 157900 |
| 2021-09-27 | -49.15 | $15.42 | 248844 |
| 2021-09-24 | -23.81 | $15.56 | 234100 |
| 2021-09-23 | -14.29 | $15.62 | 102810 |
| 2021-09-22 | -6.56 | $15.65 | 162313 |
| 2021-09-21 | -16.67 | $15.58 | 303800 |
| 2021-09-20 | -38.33 | $15.45 | 152918 |
| 2021-09-17 | -26.67 | $15.52 | 109100 |
| 2021-09-16 | -5.00 | $15.65 | 73627 |
| 2021-09-15 | -20.00 | $15.56 | 146627 |
| 2021-09-14 | -21.67 | $15.55 | 124800 |
| 2021-09-13 | -1.67 | $15.67 | 162200 |
| 2021-09-10 | -3.70 | $15.60 | 132400 |
| 2021-09-09 | -12.50 | $15.57 | 152900 |
| 2021-09-08 | -17.86 | $15.54 | 167924 |
| 2021-09-07 | -26.79 | $15.49 | 187028 |
| 2021-09-03 | -64.41 | $15.29 | 178300 |
| 2021-09-02 | -50.85 | $15.37 | 142500 |
| 2021-09-01 | -55.00 | $15.35 | 240400 |
| 2021-08-31 | -58.33 | $15.33 | 284604 |
| 2021-08-30 | -65.00 | $15.29 | 152823 |
| 2021-08-27 | -93.33 | $15.12 | 345632 |
| 2021-08-26 | -98.25 | $15.12 | 239400 |
| 2021-08-25 | -90.38 | $15.21 | 179134 |
| 2021-08-24 | -90.48 | $15.30 | 168600 |
| 2021-08-23 | -89.47 | $15.34 | 162100 |
| 2021-08-20 | -90.63 | $15.39 | 131908 |
| 2021-08-19 | -96.61 | $15.38 | 127400 |
| 2021-08-18 | -93.10 | $15.41 | 91200 |
| 2021-08-17 | -91.38 | $15.42 | 133500 |
| 2021-08-16 | -81.03 | $15.48 | 103901 |
| 2021-08-13 | -76.27 | $15.50 | 88200 |
| 2021-08-12 | -62.71 | $15.58 | 183800 |
| 2021-08-11 | -59.32 | $15.60 | 136925 |
| 2021-08-10 | -61.02 | $15.59 | 135200 |
| 2021-08-09 | -62.71 | $15.58 | 120629 |
| 2021-08-06 | -59.32 | $15.60 | 151820 |
| 2021-08-05 | -52.54 | $15.64 | 161840 |
| 2021-08-04 | -55.93 | $15.62 | 161200 |
| 2021-08-03 | -62.71 | $15.58 | 144400 |
| 2021-08-02 | -83.05 | $15.46 | 158237 |
| 2021-07-30 | -88.14 | $15.43 | 587247 |
| 2021-07-29 | -67.80 | $15.55 | 160300 |
| 2021-07-28 | -71.19 | $15.53 | 189400 |
| 2021-07-27 | -74.58 | $15.51 | 196100 |
| 2021-07-26 | -77.78 | $15.46 | 182534 |
| 2021-07-23 | -55.07 | $15.57 | 293933 |
| 2021-07-22 | -17.33 | $15.82 | 176420 |
| 2021-07-21 | -23.75 | $15.76 | 181800 |
| 2021-07-20 | -37.65 | $15.63 | 176100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.86
2026-07-17
Close Price
$10.21
Vol: 1.4MAverage Directional Index - Detailed Analysis
Minimum
8.46
Average
22.67
Maximum
65.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.86 | $10.21 | 1.4M |
| 2026-07-16 | 11.24 | $10.21 | 275000 |
| 2026-07-15 | 11.54 | $10.16 | 266547 |
| 2026-07-14 | 11.86 | $10.25 | 226200 |
| 2026-07-13 | 12.21 | $10.23 | 351800 |
| 2026-07-10 | 12.57 | $10.21 | 255344 |
| 2026-07-09 | 13.23 | $10.19 | 205227 |
| 2026-07-08 | 13.92 | $10.22 | 200306 |
| 2026-07-07 | 14.47 | $10.25 | 202581 |
| 2026-07-06 | 14.86 | $10.27 | 166017 |
| 2026-07-02 | 15.19 | $10.26 | 168548 |
| 2026-07-01 | 15.69 | $10.22 | 244119 |
| 2026-06-30 | 16.28 | $10.22 | 332524 |
| 2026-06-29 | 16.75 | $10.25 | 269800 |
| 2026-06-26 | 17.38 | $10.16 | 175700 |
| 2026-06-25 | 18.17 | $10.15 | 263200 |
| 2026-06-24 | 19.01 | $10.12 | 225537 |
| 2026-06-23 | 19.26 | $10.06 | 182719 |
| 2026-06-22 | 19.25 | $10.08 | 179300 |
| 2026-06-18 | 19.24 | $10.11 | 195700 |
| 2026-06-17 | 19.47 | $10.06 | 200802 |
| 2026-06-16 | 19.71 | $10.12 | 261000 |
| 2026-06-15 | 20.14 | $10.10 | 219100 |
| 2026-06-12 | 20.03 | $10.14 | 290322 |
| 2026-06-11 | 20.08 | $10.14 | 460244 |
| 2026-06-10 | 20.05 | $10.14 | 145300 |
| 2026-06-09 | 20.30 | $10.12 | 216700 |
| 2026-06-08 | 20.40 | $10.09 | 166203 |
| 2026-06-05 | 20.36 | $10.10 | 323900 |
| 2026-06-04 | 20.31 | $10.12 | 231630 |
| 2026-06-03 | 20.40 | $10.10 | 243235 |
| 2026-06-02 | 20.49 | $10.17 | 272400 |
| 2026-06-01 | 20.79 | $10.15 | 320120 |
| 2026-05-29 | 20.90 | $10.22 | 209929 |
| 2026-05-28 | 21.29 | $10.19 | 167706 |
| 2026-05-27 | 21.45 | $10.17 | 296844 |
| 2026-05-26 | 21.49 | $10.13 | 294816 |
| 2026-05-22 | 21.33 | $10.06 | 220400 |
| 2026-05-21 | 20.90 | $10.02 | 361737 |
| 2026-05-20 | 20.02 | $10.04 | 737900 |
| 2026-05-19 | 19.10 | $9.86 | 468037 |
| 2026-05-18 | 17.77 | $9.89 | 628308 |
| 2026-05-15 | 16.46 | $10.00 | 348633 |
| 2026-05-14 | 15.42 | $10.19 | 212400 |
| 2026-05-13 | 15.10 | $10.25 | 194633 |
| 2026-05-12 | 14.92 | $10.26 | 243800 |
| 2026-05-11 | 14.72 | $10.28 | 185658 |
| 2026-05-08 | 14.96 | $10.34 | 140600 |
| 2026-05-07 | 15.49 | $10.35 | 313838 |
| 2026-05-06 | 16.04 | $10.34 | 155624 |
| 2026-05-05 | 16.38 | $10.27 | 301406 |
| 2026-05-04 | 16.49 | $10.26 | 216600 |
| 2026-05-01 | 16.66 | $10.39 | 159000 |
| 2026-04-30 | 17.27 | $10.38 | 380733 |
| 2026-04-29 | 17.97 | $10.37 | 177231 |
| 2026-04-28 | 18.48 | $10.36 | 156900 |
| 2026-04-27 | 19.07 | $10.40 | 189208 |
| 2026-04-24 | 19.68 | $10.34 | 173028 |
| 2026-04-23 | 20.07 | $10.32 | 137700 |
| 2026-04-22 | 20.69 | $10.37 | 226500 |
| 2026-04-21 | 21.47 | $10.37 | 277300 |
| 2026-04-20 | 22.38 | $10.43 | 185041 |
| 2026-04-17 | 23.56 | $10.48 | 194546 |
| 2026-04-16 | 24.75 | $10.40 | 190900 |
| 2026-04-15 | 26.02 | $10.43 | 489432 |
| 2026-04-14 | 27.00 | $10.50 | 246200 |
| 2026-04-13 | 27.91 | $10.44 | 338700 |
| 2026-04-10 | 29.13 | $10.39 | 360213 |
| 2026-04-09 | 30.60 | $10.31 | 258030 |
| 2026-04-08 | 32.04 | $10.23 | 259600 |
| 2026-04-07 | 33.26 | $10.07 | 199749 |
| 2026-04-06 | 33.80 | $10.14 | 271605 |
| 2026-04-02 | 34.43 | $10.07 | 313200 |
| 2026-04-01 | 35.05 | $10.16 | 302383 |
| 2026-03-31 | 36.08 | $10.10 | 742600 |
| 2026-03-30 | 36.57 | $9.74 | 523600 |
| 2026-03-27 | 35.32 | $9.74 | 601800 |
| 2026-03-26 | 34.05 | $9.85 | 376944 |
| 2026-03-25 | 32.87 | $10.01 | 450600 |
| 2026-03-24 | 32.06 | $9.96 | 341100 |
| 2026-03-23 | 30.68 | $9.95 | 355614 |
| 2026-03-20 | 29.24 | $9.81 | 577613 |
| 2026-03-19 | 27.71 | $10.00 | 346300 |
| 2026-03-18 | 26.57 | $10.09 | 289203 |
| 2026-03-17 | 25.61 | $10.15 | 236247 |
| 2026-03-16 | 24.68 | $10.06 | 300300 |
| 2026-03-13 | 23.25 | $9.99 | 303427 |
| 2026-03-12 | 21.57 | $10.07 | 692400 |
| 2026-03-11 | 19.96 | $10.22 | 772714 |
| 2026-03-10 | 18.72 | $10.33 | 357000 |
| 2026-03-09 | 17.45 | $10.25 | 588447 |
| 2026-03-06 | 15.55 | $10.32 | 368700 |
| 2026-03-05 | 14.37 | $10.46 | 215900 |
| 2026-03-04 | 13.94 | $10.52 | 296133 |
| 2026-03-03 | 13.82 | $10.52 | 351800 |
| 2026-03-02 | 13.69 | $10.59 | 329400 |
| 2026-02-27 | 12.95 | $10.61 | 341100 |
| 2026-02-26 | 12.48 | $10.64 | 420790 |
| 2026-02-25 | 12.61 | $10.67 | 302403 |
| 2026-02-24 | 12.96 | $10.68 | 254200 |
| 2026-02-23 | 12.83 | $10.65 | 227200 |
| 2026-02-20 | 12.69 | $10.74 | 101745 |
| 2026-02-19 | 13.27 | $10.70 | 215600 |
| 2026-02-18 | 13.64 | $10.71 | 184000 |
| 2026-02-17 | 14.14 | $10.70 | 301726 |
| 2026-02-13 | 14.66 | $10.76 | 254921 |
| 2026-02-12 | 15.21 | $10.75 | 205145 |
| 2026-02-11 | 15.56 | $10.78 | 289602 |
| 2026-02-10 | 15.68 | $10.77 | 213970 |
| 2026-02-09 | 16.10 | $10.74 | 238607 |
| 2026-02-06 | 16.88 | $10.69 | 252800 |
| 2026-02-05 | 17.73 | $10.70 | 270933 |
| 2026-02-04 | 18.50 | $10.69 | 303634 |
| 2026-02-03 | 19.20 | $10.67 | 342600 |
| 2026-02-02 | 19.47 | $10.65 | 262704 |
| 2026-01-30 | 19.63 | $10.64 | 295000 |
| 2026-01-29 | 19.41 | $10.63 | 281300 |
| 2026-01-28 | 19.04 | $10.60 | 209045 |
| 2026-01-27 | 18.53 | $10.62 | 202814 |
| 2026-01-26 | 17.99 | $10.59 | 212300 |
| 2026-01-23 | 17.18 | $10.57 | 278900 |
| 2026-01-22 | 16.32 | $10.60 | 264700 |
| 2026-01-21 | 15.47 | $10.61 | 429839 |
| 2026-01-20 | 14.76 | $10.55 | 271714 |
| 2026-01-16 | 13.42 | $10.66 | 1.1M |
| 2026-01-15 | 12.79 | $10.70 | 476600 |
| 2026-01-14 | 12.65 | $10.75 | 380900 |
| 2026-01-13 | 12.59 | $10.75 | 283901 |
| 2026-01-12 | 12.73 | $10.75 | 320600 |
| 2026-01-09 | 12.97 | $10.78 | 238324 |
| 2026-01-08 | 13.10 | $10.74 | 174230 |
| 2026-01-07 | 12.77 | $10.74 | 336300 |
| 2026-01-06 | 12.51 | $10.75 | 273800 |
| 2026-01-05 | 12.40 | $10.78 | 241100 |
| 2026-01-02 | 12.28 | $10.78 | 289500 |
| 2025-12-31 | 12.16 | $10.83 | 649500 |
| 2025-12-30 | 12.19 | $10.84 | 166624 |
| 2025-12-29 | 12.47 | $10.80 | 239102 |
| 2025-12-26 | 12.75 | $10.85 | 194028 |
| 2025-12-24 | 13.30 | $10.81 | 136547 |
| 2025-12-23 | 13.51 | $10.81 | 523415 |
| 2025-12-22 | 13.74 | $10.78 | 512000 |
| 2025-12-19 | 13.80 | $10.88 | 176001 |
| 2025-12-18 | 14.48 | $10.84 | 220000 |
| 2025-12-17 | 15.21 | $10.83 | 114004 |
| 2025-12-16 | 15.51 | $10.80 | 119100 |
| 2025-12-15 | 15.84 | $10.84 | 220000 |
| 2025-12-12 | 16.26 | $10.79 | 135313 |
| 2025-12-11 | 16.25 | $10.83 | 304700 |
| 2025-12-10 | 16.23 | $10.84 | 211821 |
| 2025-12-09 | 16.22 | $10.81 | 280000 |
| 2025-12-08 | 16.26 | $10.83 | 221618 |
| 2025-12-05 | 15.98 | $10.80 | 247603 |
| 2025-12-04 | 15.90 | $10.86 | 184968 |
| 2025-12-03 | 16.07 | $10.91 | 167519 |
| 2025-12-02 | 16.16 | $10.85 | 244600 |
| 2025-12-01 | 16.26 | $10.88 | 210537 |
| 2025-11-28 | 16.72 | $10.98 | 138600 |
| 2025-11-26 | 17.59 | $10.95 | 138347 |
| 2025-11-25 | 17.91 | $10.87 | 140300 |
| 2025-11-24 | 17.73 | $10.87 | 187500 |
| 2025-11-21 | 17.26 | $10.73 | 147025 |
| 2025-11-20 | 15.71 | $10.71 | 205609 |
| 2025-11-19 | 14.07 | $10.79 | 209516 |
| 2025-11-18 | 12.52 | $10.85 | 148300 |
| 2025-11-17 | 11.28 | $10.85 | 269800 |
| 2025-11-14 | 9.97 | $10.80 | 328800 |
| 2025-11-13 | 8.59 | $11.00 | 170433 |
| 2025-11-12 | 8.46 | $11.08 | 156500 |
| 2025-11-11 | 8.81 | $11.06 | 157310 |
| 2025-11-10 | 9.18 | $11.10 | 231324 |
| 2025-11-07 | 9.47 | $11.02 | 214736 |
| 2025-11-06 | 9.11 | $11.02 | 220120 |
| 2025-11-05 | 9.09 | $11.07 | 137300 |
| 2025-11-04 | 9.54 | $11.07 | 245245 |
| 2025-11-03 | 10.01 | $11.14 | 199078 |
| 2025-10-31 | 9.66 | $11.17 | 305100 |
| 2025-10-30 | 9.29 | $11.14 | 144700 |
| 2025-10-29 | 9.30 | $11.12 | 209912 |
| 2025-10-28 | 9.31 | $11.12 | 209900 |
| 2025-10-27 | 9.74 | $11.09 | 225127 |
| 2025-10-24 | 9.96 | $11.13 | 145338 |
| 2025-10-23 | 10.19 | $11.11 | 182231 |
| 2025-10-22 | 10.59 | $11.12 | 199831 |
| 2025-10-21 | 11.01 | $11.12 | 194927 |
| 2025-10-20 | 11.12 | $11.03 | 249120 |
| 2025-10-17 | 10.75 | $11.04 | 165100 |
| 2025-10-16 | 10.36 | $11.06 | 195900 |
| 2025-10-15 | 9.94 | $11.06 | 119348 |
| 2025-10-14 | 9.94 | $11.10 | 235500 |
| 2025-10-13 | 10.03 | $11.08 | 171300 |
| 2025-10-10 | 10.12 | $11.01 | 186226 |
| 2025-10-09 | 10.22 | $11.09 | 181947 |
| 2025-10-08 | 10.34 | $11.12 | 239782 |
| 2025-10-07 | 10.13 | $11.06 | 290722 |
| 2025-10-06 | 10.00 | $11.00 | 366000 |
| 2025-10-03 | 10.04 | $10.98 | 247700 |
| 2025-10-02 | 10.20 | $11.00 | 195819 |
| 2025-10-01 | 10.58 | $11.03 | 318133 |
| 2025-09-30 | 10.98 | $11.05 | 236821 |
| 2025-09-29 | 11.29 | $11.03 | 167700 |
| 2025-09-26 | 11.28 | $10.95 | 143941 |
| 2025-09-25 | 11.27 | $10.99 | 283000 |
| 2025-09-24 | 10.91 | $11.01 | 158800 |
| 2025-09-23 | 11.08 | $11.09 | 474137 |
| 2025-09-22 | 11.45 | $11.08 | 146500 |
| 2025-09-19 | 12.05 | $11.05 | 142300 |
| 2025-09-18 | 12.67 | $11.06 | 203919 |
| 2025-09-17 | 13.33 | $11.05 | 214029 |
| 2025-09-16 | 14.03 | $11.06 | 221600 |
| 2025-09-15 | 14.40 | $11.07 | 292400 |
| 2025-09-12 | 14.50 | $11.15 | 213202 |
| 2025-09-11 | 14.18 | $11.13 | 267804 |
| 2025-09-10 | 13.84 | $11.14 | 236900 |
| 2025-09-09 | 13.55 | $11.10 | 242600 |
| 2025-09-08 | 13.25 | $11.15 | 291100 |
| 2025-09-05 | 12.99 | $11.07 | 248715 |
| 2025-09-04 | 13.13 | $10.96 | 211400 |
| 2025-09-03 | 13.64 | $10.97 | 185021 |
| 2025-09-02 | 14.17 | $10.94 | 247400 |
| 2025-08-29 | 14.56 | $11.00 | 250170 |
| 2025-08-28 | 15.19 | $11.04 | 265600 |
| 2025-08-27 | 15.58 | $11.00 | 300000 |
| 2025-08-26 | 16.07 | $10.97 | 215824 |
| 2025-08-25 | 16.56 | $10.96 | 206709 |
| 2025-08-22 | 16.78 | $10.88 | 282500 |
| 2025-08-21 | 16.70 | $10.85 | 101002 |
| 2025-08-20 | 16.69 | $10.90 | 150205 |
| 2025-08-19 | 16.98 | $10.91 | 132100 |
| 2025-08-18 | 17.36 | $10.90 | 252800 |
| 2025-08-15 | 17.83 | $10.90 | 144047 |
| 2025-08-14 | 18.33 | $11.05 | 172100 |
| 2025-08-13 | 18.52 | $11.08 | 242833 |
| 2025-08-12 | 18.72 | $11.08 | 225808 |
| 2025-08-11 | 18.93 | $11.03 | 152424 |
| 2025-08-08 | 18.95 | $11.10 | 133000 |
| 2025-08-07 | 18.58 | $11.05 | 186400 |
| 2025-08-06 | 18.19 | $11.05 | 197800 |
| 2025-08-05 | 17.58 | $11.04 | 158800 |
| 2025-08-04 | 17.62 | $11.05 | 230900 |
| 2025-08-01 | 17.66 | $10.96 | 219541 |
| 2025-07-31 | 17.84 | $11.04 | 159720 |
| 2025-07-30 | 17.76 | $11.02 | 121339 |
| 2025-07-29 | 17.79 | $11.01 | 120327 |
| 2025-07-28 | 17.65 | $10.99 | 173514 |
| 2025-07-25 | 17.55 | $10.98 | 136600 |
| 2025-07-24 | 17.70 | $10.93 | 123700 |
| 2025-07-23 | 17.77 | $10.97 | 85233 |
| 2025-07-22 | 17.50 | $10.98 | 154100 |
| 2025-07-21 | 17.44 | $10.94 | 182400 |
| 2025-07-18 | 17.76 | $10.92 | 228700 |
| 2025-07-17 | 18.09 | $10.85 | 119000 |
| 2025-07-16 | 18.63 | $10.81 | 193500 |
| 2025-07-15 | 19.46 | $10.83 | 168435 |
| 2025-07-14 | 20.12 | $10.94 | 189500 |
| 2025-07-11 | 19.58 | $10.97 | 149174 |
| 2025-07-10 | 19.12 | $10.98 | 242400 |
| 2025-07-09 | 18.65 | $10.95 | 226397 |
| 2025-07-08 | 18.31 | $10.92 | 204200 |
| 2025-07-07 | 17.95 | $10.92 | 192202 |
| 2025-07-03 | 17.79 | $10.98 | 126000 |
| 2025-07-02 | 16.88 | $10.98 | 178700 |
| 2025-07-01 | 15.92 | $10.99 | 304117 |
| 2025-06-30 | 14.96 | $10.92 | 225300 |
| 2025-06-27 | 14.13 | $10.92 | 265430 |
| 2025-06-26 | 13.41 | $10.84 | 244300 |
| 2025-06-25 | 12.89 | $10.82 | 216822 |
| 2025-06-24 | 12.62 | $10.75 | 104627 |
| 2025-06-23 | 12.76 | $10.69 | 126800 |
| 2025-06-20 | 13.10 | $10.68 | 177600 |
| 2025-06-18 | 13.46 | $10.69 | 117234 |
| 2025-06-17 | 13.70 | $10.67 | 151117 |
| 2025-06-16 | 14.19 | $10.67 | 142440 |
| 2025-06-13 | 14.71 | $10.69 | 187300 |
| 2025-06-12 | 15.26 | $10.81 | 163600 |
| 2025-06-11 | 14.83 | $10.75 | 139900 |
| 2025-06-10 | 14.65 | $10.73 | 98300 |
| 2025-06-09 | 14.63 | $10.72 | 155549 |
| 2025-06-06 | 14.61 | $10.72 | 149000 |
| 2025-06-05 | 14.64 | $10.73 | 194733 |
| 2025-06-04 | 14.67 | $10.68 | 83300 |
| 2025-06-03 | 14.75 | $10.68 | 96000 |
| 2025-06-02 | 14.89 | $10.68 | 206519 |
| 2025-05-30 | 15.03 | $10.73 | 206236 |
| 2025-05-29 | 15.55 | $10.62 | 259200 |
| 2025-05-28 | 16.35 | $10.56 | 180500 |
| 2025-05-27 | 16.85 | $10.52 | 232000 |
| 2025-05-23 | 17.26 | $10.50 | 217000 |
| 2025-05-22 | 17.53 | $10.47 | 261900 |
| 2025-05-21 | 17.34 | $10.44 | 279900 |
| 2025-05-20 | 17.26 | $10.55 | 284500 |
| 2025-05-19 | 17.34 | $10.55 | 361340 |
| 2025-05-16 | 17.13 | $10.55 | 221800 |
| 2025-05-15 | 17.52 | $10.58 | 157728 |
| 2025-05-14 | 17.87 | $10.60 | 272200 |
| 2025-05-13 | 18.47 | $10.66 | 301500 |
| 2025-05-12 | 19.30 | $10.59 | 242803 |
| 2025-05-09 | 20.18 | $10.59 | 190731 |
| 2025-05-08 | 20.74 | $10.53 | 209744 |
| 2025-05-07 | 21.33 | $10.58 | 166020 |
| 2025-05-06 | 21.85 | $10.53 | 188300 |
| 2025-05-05 | 22.19 | $10.55 | 189238 |
| 2025-05-02 | 22.83 | $10.54 | 313100 |
| 2025-05-01 | 23.50 | $10.55 | 232600 |
| 2025-04-30 | 24.35 | $10.59 | 270624 |
| 2025-04-29 | 25.25 | $10.63 | 234128 |
| 2025-04-28 | 26.42 | $10.52 | 144030 |
| 2025-04-25 | 27.23 | $10.51 | 128010 |
| 2025-04-24 | 28.09 | $10.45 | 112700 |
| 2025-04-23 | 28.77 | $10.33 | 160544 |
| 2025-04-22 | 28.89 | $10.22 | 227600 |
| 2025-04-21 | 28.61 | $10.17 | 427219 |
| 2025-04-17 | 27.93 | $10.21 | 256700 |
| 2025-04-16 | 27.26 | $10.15 | 338200 |
| 2025-04-15 | 26.23 | $10.15 | 317501 |
| 2025-04-14 | 24.97 | $10.11 | 347300 |
| 2025-04-11 | 23.55 | $9.96 | 235600 |
| 2025-04-10 | 21.43 | $9.91 | 513213 |
| 2025-04-09 | 19.19 | $10.21 | 787400 |
| 2025-04-08 | 16.84 | $9.86 | 459085 |
| 2025-04-07 | 14.48 | $9.87 | 761400 |
| 2025-04-04 | 11.99 | $10.10 | 1.2M |
| 2025-04-03 | 10.28 | $10.55 | 379800 |
| 2025-04-02 | 10.16 | $10.73 | 217305 |
| 2025-04-01 | 10.19 | $10.79 | 266109 |
| 2025-03-31 | 10.36 | $10.72 | 246713 |
| 2025-03-28 | 10.74 | $10.68 | 252037 |
| 2025-03-27 | 10.99 | $10.65 | 167100 |
| 2025-03-26 | 11.25 | $10.71 | 192813 |
| 2025-03-25 | 11.80 | $10.73 | 183100 |
| 2025-03-24 | 12.07 | $10.70 | 261440 |
| 2025-03-21 | 12.36 | $10.74 | 284004 |
| 2025-03-20 | 12.66 | $10.67 | 184142 |
| 2025-03-19 | 13.13 | $10.64 | 160600 |
| 2025-03-18 | 13.32 | $10.56 | 195540 |
| 2025-03-17 | 13.02 | $10.57 | 344168 |
| 2025-03-14 | 12.70 | $10.56 | 253500 |
| 2025-03-13 | 12.37 | $10.59 | 231123 |
| 2025-03-12 | 12.42 | $10.69 | 213118 |
| 2025-03-11 | 12.32 | $10.62 | 318423 |
| 2025-03-10 | 11.98 | $10.70 | 270871 |
| 2025-03-07 | 12.03 | $10.72 | 323300 |
| 2025-03-06 | 12.08 | $10.69 | 273732 |
| 2025-03-05 | 11.67 | $10.70 | 303715 |
| 2025-03-04 | 11.71 | $10.77 | 496449 |
| 2025-03-03 | 11.75 | $10.84 | 363600 |
| 2025-02-28 | 11.86 | $10.85 | 271722 |
| 2025-02-27 | 12.19 | $10.81 | 212700 |
| 2025-02-26 | 12.76 | $10.84 | 193300 |
| 2025-02-25 | 13.04 | $10.83 | 161300 |
| 2025-02-24 | 13.40 | $10.77 | 197100 |
| 2025-02-21 | 13.98 | $10.74 | 254700 |
| 2025-02-20 | 14.58 | $10.80 | 251600 |
| 2025-02-19 | 15.28 | $10.76 | 333800 |
| 2025-02-18 | 15.88 | $10.78 | 224225 |
| 2025-02-14 | 16.71 | $10.78 | 150800 |
| 2025-02-13 | 17.38 | $10.86 | 226500 |
| 2025-02-12 | 17.71 | $10.81 | 350826 |
| 2025-02-11 | 18.45 | $10.89 | 241200 |
| 2025-02-10 | 18.67 | $10.90 | 157904 |
| 2025-02-07 | 18.82 | $10.90 | 186700 |
| 2025-02-06 | 18.97 | $10.92 | 192412 |
| 2025-02-05 | 18.97 | $10.91 | 179711 |
| 2025-02-04 | 19.25 | $10.85 | 301302 |
| 2025-02-03 | 19.93 | $10.83 | 255348 |
| 2025-01-31 | 20.64 | $10.80 | 418400 |
| 2025-01-30 | 20.85 | $10.78 | 237500 |
| 2025-01-29 | 21.58 | $10.69 | 146800 |
| 2025-01-28 | 22.65 | $10.68 | 202400 |
| 2025-01-27 | 23.77 | $10.69 | 163200 |
| 2025-01-24 | 24.80 | $10.64 | 175300 |
| 2025-01-23 | 25.59 | $10.61 | 207518 |
| 2025-01-22 | 26.09 | $10.64 | 207000 |
| 2025-01-21 | 26.74 | $10.61 | 520538 |
| 2025-01-17 | 27.43 | $10.55 | 232125 |
| 2025-01-16 | 27.84 | $10.56 | 204800 |
| 2025-01-15 | 28.12 | $10.56 | 317833 |
| 2025-01-14 | 28.56 | $10.56 | 265100 |
| 2025-01-13 | 28.72 | $10.52 | 277040 |
| 2025-01-10 | 28.39 | $10.47 | 216748 |
| 2025-01-08 | 28.17 | $10.52 | 153835 |
| 2025-01-07 | 28.02 | $10.49 | 228989 |
| 2025-01-06 | 27.87 | $10.55 | 414246 |
| 2025-01-03 | 27.82 | $10.58 | 313884 |
| 2025-01-02 | 27.90 | $10.50 | 159400 |
| 2024-12-31 | 27.38 | $10.46 | 257400 |
| 2024-12-30 | 26.42 | $10.42 | 266900 |
| 2024-12-27 | 25.23 | $10.42 | 297000 |
| 2024-12-26 | 24.07 | $10.51 | 401814 |
| 2024-12-24 | 23.03 | $10.55 | 249339 |
| 2024-12-23 | 21.94 | $10.46 | 327900 |
| 2024-12-20 | 20.22 | $10.48 | 542300 |
| 2024-12-19 | 18.41 | $10.39 | 539400 |
| 2024-12-18 | 16.51 | $10.58 | 314819 |
| 2024-12-17 | 14.95 | $10.75 | 335900 |
| 2024-12-16 | 13.87 | $10.82 | 249300 |
| 2024-12-13 | 13.18 | $10.94 | 306249 |
| 2024-12-12 | 13.23 | $10.98 | 265436 |
| 2024-12-11 | 13.48 | $11.04 | 261620 |
| 2024-12-10 | 14.09 | $11.02 | 256712 |
| 2024-12-09 | 14.82 | $11.01 | 392209 |
| 2024-12-06 | 15.54 | $11.02 | 262200 |
| 2024-12-05 | 16.29 | $11.03 | 248748 |
| 2024-12-04 | 17.01 | $10.99 | 271804 |
| 2024-12-03 | 17.55 | $11.01 | 272700 |
| 2024-12-02 | 18.12 | $10.96 | 406712 |
| 2024-11-29 | 18.66 | $10.98 | 166700 |
| 2024-11-27 | 19.45 | $10.97 | 237965 |
| 2024-11-26 | 20.09 | $10.90 | 245200 |
| 2024-11-25 | 20.77 | $10.89 | 198508 |
| 2024-11-22 | 21.48 | $10.86 | 173614 |
| 2024-11-21 | 21.98 | $10.75 | 229900 |
| 2024-11-20 | 21.77 | $10.71 | 171300 |
| 2024-11-19 | 21.17 | $10.73 | 242200 |
| 2024-11-18 | 20.53 | $10.65 | 338500 |
| 2024-11-15 | 19.86 | $10.75 | 463800 |
| 2024-11-14 | 19.16 | $10.87 | 246800 |
| 2024-11-13 | 19.33 | $10.93 | 211600 |
| 2024-11-12 | 20.01 | $10.92 | 187623 |
| 2024-11-11 | 20.78 | $11.08 | 261817 |
| 2024-11-08 | 21.85 | $11.06 | 274816 |
| 2024-11-07 | 22.59 | $11.02 | 180138 |
| 2024-11-06 | 23.47 | $10.81 | 404000 |
| 2024-11-05 | 23.34 | $10.81 | 182320 |
| 2024-11-04 | 23.44 | $10.77 | 276500 |
| 2024-11-01 | 23.55 | $10.75 | 375500 |
| 2024-10-31 | 23.38 | $10.78 | 344109 |
| 2024-10-30 | 22.81 | $10.74 | 192625 |
| 2024-10-29 | 22.02 | $10.69 | 198815 |
| 2024-10-28 | 21.18 | $10.76 | 225400 |
| 2024-10-25 | 20.57 | $10.84 | 166200 |
| 2024-10-24 | 20.29 | $10.80 | 202787 |
| 2024-10-23 | 20.00 | $10.82 | 333728 |
| 2024-10-22 | 19.12 | $10.90 | 339900 |
| 2024-10-21 | 18.84 | $10.99 | 368522 |
| 2024-10-18 | 18.75 | $11.05 | 164240 |
| 2024-10-17 | 19.57 | $11.07 | 216400 |
| 2024-10-16 | 20.43 | $11.15 | 329228 |
| 2024-10-15 | 21.33 | $11.11 | 188200 |
| 2024-10-14 | 22.38 | $11.16 | 167400 |
| 2024-10-11 | 22.41 | $11.13 | 163405 |
| 2024-10-10 | 22.45 | $11.13 | 125326 |
| 2024-10-09 | 22.56 | $11.17 | 150700 |
| 2024-10-08 | 22.68 | $11.11 | 229800 |
| 2024-10-07 | 22.81 | $11.15 | 179328 |
| 2024-10-04 | 22.52 | $11.19 | 165625 |
| 2024-10-03 | 22.11 | $11.24 | 148100 |
| 2024-10-02 | 21.45 | $11.24 | 140000 |
| 2024-10-01 | 20.54 | $11.25 | 324700 |
| 2024-09-30 | 19.59 | $11.28 | 308400 |
| 2024-09-27 | 18.63 | $11.19 | 240200 |
| 2024-09-26 | 17.85 | $11.14 | 193300 |
| 2024-09-25 | 17.41 | $11.15 | 238200 |
| 2024-09-24 | 16.94 | $11.18 | 256500 |
| 2024-09-23 | 16.45 | $11.08 | 332113 |
| 2024-09-20 | 16.45 | $11.10 | 251000 |
| 2024-09-19 | 16.28 | $11.13 | 508200 |
| 2024-09-18 | 16.00 | $11.17 | 472500 |
| 2024-09-17 | 15.54 | $11.10 | 272900 |
| 2024-09-16 | 15.57 | $11.08 | 265348 |
| 2024-09-13 | 15.67 | $11.15 | 367743 |
| 2024-09-12 | 15.25 | $11.12 | 283500 |
| 2024-09-11 | 14.63 | $11.09 | 305500 |
| 2024-09-10 | 14.03 | $11.08 | 343200 |
| 2024-09-09 | 13.49 | $11.04 | 270500 |
| 2024-09-06 | 13.32 | $11.00 | 263200 |
| 2024-09-05 | 13.26 | $10.98 | 461100 |
| 2024-09-04 | 13.37 | $10.97 | 269031 |
| 2024-09-03 | 13.49 | $11.01 | 331800 |
| 2024-08-30 | 13.47 | $11.01 | 218908 |
| 2024-08-29 | 13.31 | $11.04 | 175900 |
| 2024-08-28 | 13.46 | $11.00 | 194318 |
| 2024-08-27 | 13.55 | $11.03 | 155800 |
| 2024-08-26 | 13.69 | $11.00 | 226749 |
| 2024-08-23 | 13.85 | $11.01 | 223737 |
| 2024-08-22 | 14.06 | $11.00 | 201509 |
| 2024-08-21 | 14.05 | $11.05 | 128622 |
| 2024-08-20 | 13.85 | $11.04 | 265006 |
| 2024-08-19 | 13.73 | $11.00 | 133925 |
| 2024-08-16 | 13.73 | $10.97 | 169300 |
| 2024-08-15 | 13.85 | $10.97 | 229100 |
| 2024-08-14 | 14.02 | $11.02 | 262800 |
| 2024-08-13 | 13.84 | $10.99 | 250923 |
| 2024-08-12 | 13.76 | $10.98 | 161800 |
| 2024-08-09 | 13.71 | $10.91 | 105100 |
| 2024-08-08 | 13.93 | $10.86 | 187300 |
| 2024-08-07 | 14.15 | $10.79 | 198300 |
| 2024-08-06 | 14.54 | $10.74 | 314300 |
| 2024-08-05 | 15.09 | $10.63 | 427055 |
| 2024-08-02 | 15.68 | $10.95 | 404100 |
| 2024-08-01 | 14.99 | $10.85 | 285223 |
| 2024-07-31 | 14.58 | $10.83 | 299123 |
| 2024-07-30 | 14.15 | $10.80 | 167735 |
| 2024-07-29 | 14.15 | $10.70 | 207011 |
| 2024-07-26 | 14.39 | $10.71 | 265000 |
| 2024-07-25 | 14.69 | $10.62 | 123705 |
| 2024-07-24 | 15.24 | $10.61 | 241700 |
| 2024-07-23 | 16.02 | $10.62 | 281318 |
| 2024-07-22 | 16.83 | $10.57 | 322525 |
| 2024-07-19 | 17.60 | $10.51 | 1.3M |
| 2024-07-18 | 18.41 | $10.63 | 448900 |
| 2024-07-17 | 19.09 | $10.69 | 316600 |
| 2024-07-16 | 19.46 | $10.75 | 332400 |
| 2024-07-15 | 19.58 | $10.78 | 335521 |
| 2024-07-12 | 19.61 | $10.98 | 257189 |
| 2024-07-11 | 18.29 | $10.95 | 315514 |
| 2024-07-10 | 17.12 | $10.84 | 262144 |
| 2024-07-09 | 16.39 | $10.75 | 216595 |
| 2024-07-08 | 15.73 | $10.73 | 238300 |
| 2024-07-05 | 14.97 | $10.77 | 140847 |
| 2024-07-03 | 14.36 | $10.67 | 139000 |
| 2024-07-02 | 14.06 | $10.62 | 120400 |
| 2024-07-01 | 13.78 | $10.67 | 213000 |
| 2024-06-28 | 13.35 | $10.71 | 583104 |
| 2024-06-27 | 12.85 | $10.61 | 200917 |
| 2024-06-26 | 13.01 | $10.52 | 197600 |
| 2024-06-25 | 13.66 | $10.53 | 167200 |
| 2024-06-24 | 14.35 | $10.53 | 207000 |
| 2024-06-21 | 14.96 | $10.61 | 154500 |
| 2024-06-20 | 15.33 | $10.61 | 206200 |
| 2024-06-18 | 15.86 | $10.62 | 123712 |
| 2024-06-17 | 16.08 | $10.62 | 120002 |
| 2024-06-14 | 16.31 | $10.64 | 177000 |
| 2024-06-13 | 16.51 | $10.82 | 121200 |
| 2024-06-12 | 15.74 | $10.74 | 299411 |
| 2024-06-11 | 14.92 | $10.64 | 79842 |
| 2024-06-10 | 14.75 | $10.69 | 91300 |
| 2024-06-07 | 14.56 | $10.69 | 182001 |
| 2024-06-06 | 14.17 | $10.71 | 125200 |
| 2024-06-05 | 13.76 | $10.64 | 121600 |
| 2024-06-04 | 13.33 | $10.64 | 141420 |
| 2024-06-03 | 12.65 | $10.68 | 185709 |
| 2024-05-31 | 12.29 | $10.59 | 273600 |
| 2024-05-30 | 12.29 | $10.46 | 166500 |
| 2024-05-29 | 12.86 | $10.36 | 143900 |
| 2024-05-28 | 13.11 | $10.40 | 165900 |
| 2024-05-24 | 13.52 | $10.45 | 109425 |
| 2024-05-23 | 14.16 | $10.44 | 176000 |
| 2024-05-22 | 14.81 | $10.56 | 175800 |
| 2024-05-21 | 14.98 | $10.53 | 129437 |
| 2024-05-20 | 15.41 | $10.49 | 173900 |
| 2024-05-17 | 16.07 | $10.43 | 135247 |
| 2024-05-16 | 16.71 | $10.48 | 211511 |
| 2024-05-15 | 17.27 | $10.48 | 281300 |
| 2024-05-14 | 17.81 | $10.37 | 250114 |
| 2024-05-13 | 18.58 | $10.43 | 160947 |
| 2024-05-10 | 19.20 | $10.43 | 189300 |
| 2024-05-09 | 19.84 | $10.50 | 244016 |
| 2024-05-08 | 20.30 | $10.49 | 292700 |
| 2024-05-07 | 20.78 | $10.50 | 287300 |
| 2024-05-06 | 21.18 | $10.46 | 229722 |
| 2024-05-03 | 22.04 | $10.38 | 258430 |
| 2024-05-02 | 23.07 | $10.24 | 300231 |
| 2024-05-01 | 23.37 | $10.21 | 329827 |
| 2024-04-30 | 23.56 | $10.12 | 198224 |
| 2024-04-29 | 23.58 | $10.19 | 218554 |
| 2024-04-26 | 23.59 | $10.09 | 417440 |
| 2024-04-25 | 23.48 | $10.10 | 281400 |
| 2024-04-24 | 22.94 | $10.14 | 238400 |
| 2024-04-23 | 22.71 | $10.16 | 187700 |
| 2024-04-22 | 22.47 | $10.10 | 228238 |
| 2024-04-19 | 21.78 | $10.10 | 214521 |
| 2024-04-18 | 20.99 | $10.08 | 213400 |
| 2024-04-17 | 20.16 | $10.09 | 277100 |
| 2024-04-16 | 19.11 | $10.01 | 501600 |
| 2024-04-15 | 17.38 | $10.03 | 362376 |
| 2024-04-12 | 15.78 | $10.23 | 266900 |
| 2024-04-11 | 14.57 | $10.35 | 311215 |
| 2024-04-10 | 13.67 | $10.44 | 277417 |
| 2024-04-09 | 12.99 | $10.60 | 79500 |
| 2024-04-08 | 13.23 | $10.57 | 265504 |
| 2024-04-05 | 13.49 | $10.56 | 167100 |
| 2024-04-04 | 13.82 | $10.61 | 346300 |
| 2024-04-03 | 13.90 | $10.52 | 292729 |
| 2024-04-02 | 13.52 | $10.59 | 187100 |
| 2024-04-01 | 13.20 | $10.59 | 378000 |
| 2024-03-28 | 13.27 | $10.69 | 702522 |
| 2024-03-27 | 13.95 | $10.75 | 226846 |
| 2024-03-26 | 14.57 | $10.72 | 189302 |
| 2024-03-25 | 15.16 | $10.68 | 201940 |
| 2024-03-22 | 15.72 | $10.69 | 180505 |
| 2024-03-21 | 16.43 | $10.67 | 261219 |
| 2024-03-20 | 16.99 | $10.71 | 291300 |
| 2024-03-19 | 17.69 | $10.80 | 153600 |
| 2024-03-18 | 18.06 | $10.81 | 121948 |
| 2024-03-15 | 18.44 | $10.85 | 191432 |
| 2024-03-14 | 18.73 | $10.88 | 175747 |
| 2024-03-13 | 18.77 | $11.02 | 298300 |
| 2024-03-12 | 18.06 | $11.00 | 277200 |
| 2024-03-11 | 17.50 | $10.92 | 209910 |
| 2024-03-08 | 17.05 | $10.91 | 284403 |
| 2024-03-07 | 16.74 | $10.82 | 262600 |
| 2024-03-06 | 16.93 | $10.69 | 165746 |
| 2024-03-05 | 17.59 | $10.67 | 195400 |
| 2024-03-04 | 18.29 | $10.68 | 218300 |
| 2024-03-01 | 19.12 | $10.67 | 373032 |
| 2024-02-29 | 19.95 | $10.71 | 228800 |
| 2024-02-28 | 20.69 | $10.67 | 253000 |
| 2024-02-27 | 21.67 | $10.60 | 185400 |
| 2024-02-26 | 22.45 | $10.63 | 234105 |
| 2024-02-23 | 23.44 | $10.65 | 238738 |
| 2024-02-22 | 24.63 | $10.66 | 434200 |
| 2024-02-21 | 25.88 | $10.71 | 154802 |
| 2024-02-20 | 26.96 | $10.71 | 167931 |
| 2024-02-16 | 28.05 | $10.67 | 184100 |
| 2024-02-15 | 29.39 | $10.72 | 118306 |
| 2024-02-14 | 30.81 | $10.67 | 160201 |
| 2024-02-13 | 32.30 | $10.74 | 290104 |
| 2024-02-12 | 33.67 | $10.88 | 179138 |
| 2024-02-09 | 34.12 | $10.85 | 301205 |
| 2024-02-08 | 34.64 | $10.86 | 181100 |
| 2024-02-07 | 35.06 | $10.95 | 234700 |
| 2024-02-06 | 34.91 | $10.97 | 290200 |
| 2024-02-05 | 34.74 | $10.91 | 254732 |
| 2024-02-02 | 34.73 | $10.95 | 262709 |
| 2024-02-01 | 34.37 | $11.12 | 319000 |
| 2024-01-31 | 33.43 | $10.94 | 398000 |
| 2024-01-30 | 32.90 | $10.91 | 343000 |
| 2024-01-29 | 32.44 | $10.87 | 261105 |
| 2024-01-26 | 32.01 | $10.81 | 220104 |
| 2024-01-25 | 31.83 | $10.81 | 304635 |
| 2024-01-24 | 31.71 | $10.70 | 210300 |
| 2024-01-23 | 31.83 | $10.64 | 236329 |
| 2024-01-22 | 32.19 | $10.64 | 344910 |
| 2024-01-19 | 32.57 | $10.63 | 1.5M |
| 2024-01-18 | 32.71 | $10.70 | 455500 |
| 2024-01-17 | 32.38 | $10.63 | 364302 |
| 2024-01-16 | 32.26 | $10.62 | 428608 |
| 2024-01-12 | 31.85 | $10.69 | 241400 |
| 2024-01-11 | 31.20 | $10.65 | 214016 |
| 2024-01-10 | 30.69 | $10.76 | 311548 |
| 2024-01-09 | 29.71 | $10.72 | 299743 |
| 2024-01-08 | 28.78 | $10.69 | 339008 |
| 2024-01-05 | 27.92 | $10.51 | 199900 |
| 2024-01-04 | 27.54 | $10.49 | 356600 |
| 2024-01-03 | 27.25 | $10.45 | 213301 |
| 2024-01-02 | 27.10 | $10.36 | 220714 |
| 2023-12-29 | 27.27 | $10.32 | 357648 |
| 2023-12-28 | 27.30 | $10.37 | 392200 |
| 2023-12-27 | 27.27 | $10.39 | 308100 |
| 2023-12-26 | 27.35 | $10.35 | 351300 |
| 2023-12-22 | 27.63 | $10.26 | 332544 |
| 2023-12-21 | 27.97 | $10.29 | 529300 |
| 2023-12-20 | 28.14 | $10.27 | 465356 |
| 2023-12-19 | 28.32 | $10.37 | 387400 |
| 2023-12-18 | 27.71 | $10.41 | 410012 |
| 2023-12-15 | 26.78 | $10.44 | 219521 |
| 2023-12-14 | 25.91 | $10.40 | 469600 |
| 2023-12-13 | 25.18 | $10.34 | 346300 |
| 2023-12-12 | 24.57 | $10.18 | 251819 |
| 2023-12-11 | 24.44 | $10.17 | 359000 |
| 2023-12-08 | 24.23 | $10.23 | 195530 |
| 2023-12-07 | 23.74 | $10.25 | 498600 |
| 2023-12-06 | 22.97 | $10.25 | 326200 |
| 2023-12-05 | 22.22 | $10.25 | 366845 |
| 2023-12-04 | 21.51 | $10.16 | 330804 |
| 2023-12-01 | 20.95 | $10.17 | 397200 |
| 2023-11-30 | 20.43 | $10.02 | 394647 |
| 2023-11-29 | 20.16 | $10.09 | 310900 |
| 2023-11-28 | 19.65 | $10.00 | 244400 |
| 2023-11-27 | 19.35 | $9.96 | 254400 |
| 2023-11-24 | 19.23 | $9.90 | 133100 |
| 2023-11-22 | 19.25 | $9.93 | 359229 |
| 2023-11-21 | 19.06 | $9.88 | 401200 |
| 2023-11-20 | 19.18 | $9.85 | 415100 |
| 2023-11-17 | 19.45 | $9.73 | 538718 |
| 2023-11-16 | 19.93 | $9.76 | 407200 |
| 2023-11-15 | 20.55 | $9.64 | 347600 |
| 2023-11-14 | 21.46 | $9.63 | 536500 |
| 2023-11-13 | 22.38 | $9.52 | 278412 |
| 2023-11-10 | 22.91 | $9.51 | 1.3M |
| 2023-11-09 | 23.47 | $9.55 | 356139 |
| 2023-11-08 | 24.54 | $9.66 | 369800 |
| 2023-11-07 | 25.78 | $9.63 | 408500 |
| 2023-11-06 | 27.13 | $9.58 | 481846 |
| 2023-11-03 | 28.55 | $9.70 | 516800 |
| 2023-11-02 | 29.62 | $9.56 | 478358 |
| 2023-11-01 | 31.13 | $9.37 | 432209 |
| 2023-10-31 | 31.72 | $9.22 | 359300 |
| 2023-10-30 | 31.50 | $9.18 | 291300 |
| 2023-10-27 | 31.07 | $9.16 | 308346 |
| 2023-10-26 | 30.47 | $9.16 | 271345 |
| 2023-10-25 | 29.70 | $9.12 | 445100 |
| 2023-10-24 | 28.83 | $9.20 | 416029 |
| 2023-10-23 | 27.98 | $9.12 | 811427 |
| 2023-10-20 | 26.96 | $9.16 | 754841 |
| 2023-10-19 | 25.95 | $9.28 | 319800 |
| 2023-10-18 | 25.18 | $9.43 | 198044 |
| 2023-10-17 | 24.83 | $9.47 | 346044 |
| 2023-10-16 | 24.53 | $9.54 | 359800 |
| 2023-10-13 | 24.45 | $9.66 | 241100 |
| 2023-10-12 | 24.76 | $9.74 | 269500 |
| 2023-10-11 | 25.52 | $9.78 | 299605 |
| 2023-10-10 | 26.09 | $9.67 | 283400 |
| 2023-10-09 | 26.21 | $9.64 | 183531 |
| 2023-10-06 | 25.72 | $9.52 | 459000 |
| 2023-10-05 | 24.59 | $9.58 | 355400 |
| 2023-10-04 | 23.68 | $9.61 | 323800 |
| 2023-10-03 | 22.47 | $9.52 | 315404 |
| 2023-10-02 | 21.20 | $9.67 | 271924 |
| 2023-09-29 | 20.32 | $9.68 | 341637 |
| 2023-09-28 | 19.50 | $9.63 | 357427 |
| 2023-09-27 | 18.06 | $9.63 | 349602 |
| 2023-09-26 | 16.74 | $9.69 | 297302 |
| 2023-09-25 | 15.53 | $9.72 | 226300 |
| 2023-09-22 | 14.33 | $9.84 | 240049 |
| 2023-09-21 | 13.26 | $9.72 | 368509 |
| 2023-09-20 | 12.14 | $9.86 | 158722 |
| 2023-09-19 | 11.66 | $9.89 | 207100 |
| 2023-09-18 | 10.99 | $9.92 | 166105 |
| 2023-09-15 | 10.39 | $9.92 | 289731 |
| 2023-09-14 | 9.76 | $10.01 | 191700 |
| 2023-09-13 | 9.54 | $10.06 | 201600 |
| 2023-09-12 | 9.90 | $10.07 | 233427 |
| 2023-09-11 | 10.07 | $10.08 | 110700 |
| 2023-09-08 | 10.50 | $10.10 | 113442 |
| 2023-09-07 | 10.96 | $10.07 | 121501 |
| 2023-09-06 | 11.51 | $10.11 | 172500 |
| 2023-09-05 | 12.09 | $10.15 | 153428 |
| 2023-09-01 | 12.58 | $10.18 | 310507 |
| 2023-08-31 | 13.10 | $10.16 | 245338 |
| 2023-08-30 | 13.24 | $10.13 | 281200 |
| 2023-08-29 | 13.75 | $10.02 | 253700 |
| 2023-08-28 | 14.14 | $9.92 | 325800 |
| 2023-08-25 | 13.87 | $9.88 | 382500 |
| 2023-08-24 | 13.58 | $9.93 | 255800 |
| 2023-08-23 | 13.58 | $9.93 | 219600 |
| 2023-08-22 | 13.22 | $9.82 | 234900 |
| 2023-08-21 | 12.55 | $9.82 | 244400 |
| 2023-08-18 | 11.45 | $9.84 | 195807 |
| 2023-08-17 | 10.50 | $9.82 | 236446 |
| 2023-08-16 | 9.50 | $9.92 | 252122 |
| 2023-08-15 | 8.84 | $9.98 | 194243 |
| 2023-08-14 | 8.56 | $10.05 | 227714 |
| 2023-08-11 | 8.55 | $10.12 | 222024 |
| 2023-08-10 | 8.91 | $10.14 | 135348 |
| 2023-08-09 | 9.20 | $10.16 | 118203 |
| 2023-08-08 | 9.64 | $10.12 | 215505 |
| 2023-08-07 | 10.11 | $10.16 | 213949 |
| 2023-08-04 | 10.59 | $10.12 | 153913 |
| 2023-08-03 | 10.77 | $10.01 | 297448 |
| 2023-08-02 | 10.77 | $10.13 | 268240 |
| 2023-08-01 | 11.27 | $10.15 | 248947 |
| 2023-07-31 | 11.62 | $10.26 | 426645 |
| 2023-07-28 | 11.27 | $10.29 | 268600 |
| 2023-07-27 | 11.64 | $10.11 | 224748 |
| 2023-07-26 | 11.58 | $10.15 | 263900 |
| 2023-07-25 | 11.66 | $10.11 | 164500 |
| 2023-07-24 | 11.46 | $10.14 | 185600 |
| 2023-07-21 | 11.40 | $10.15 | 623500 |
| 2023-07-20 | 11.46 | $10.16 | 289443 |
| 2023-07-19 | 11.54 | $10.24 | 218412 |
| 2023-07-18 | 11.96 | $10.19 | 208326 |
| 2023-07-17 | 12.32 | $10.19 | 228800 |
| 2023-07-14 | 12.63 | $10.18 | 218607 |
| 2023-07-13 | 13.23 | $10.28 | 211628 |
| 2023-07-12 | 13.85 | $10.22 | 261417 |
| 2023-07-11 | 14.38 | $10.14 | 172700 |
| 2023-07-10 | 14.11 | $10.11 | 203500 |
| 2023-07-07 | 13.82 | $10.10 | 181547 |
| 2023-07-06 | 13.36 | $10.08 | 201015 |
| 2023-07-05 | 12.64 | $10.15 | 215938 |
| 2023-07-03 | 12.51 | $10.17 | 173312 |
| 2023-06-30 | 12.12 | $10.15 | 337637 |
| 2023-06-29 | 11.72 | $10.12 | 261000 |
| 2023-06-28 | 11.35 | $10.25 | 171910 |
| 2023-06-27 | 11.41 | $10.18 | 192800 |
| 2023-06-26 | 11.32 | $10.17 | 193000 |
| 2023-06-23 | 11.08 | $10.16 | 171100 |
| 2023-06-22 | 10.83 | $10.16 | 251100 |
| 2023-06-21 | 10.56 | $10.19 | 240147 |
| 2023-06-20 | 10.33 | $10.25 | 177923 |
| 2023-06-16 | 10.43 | $10.20 | 287823 |
| 2023-06-15 | 10.53 | $10.35 | 207900 |
| 2023-06-14 | 10.95 | $10.24 | 265600 |
| 2023-06-13 | 10.79 | $10.24 | 229400 |
| 2023-06-12 | 10.76 | $10.17 | 205542 |
| 2023-06-09 | 10.42 | $10.13 | 244519 |
| 2023-06-08 | 9.99 | $10.18 | 184860 |
| 2023-06-07 | 10.07 | $10.19 | 231742 |
| 2023-06-06 | 10.20 | $10.26 | 176422 |
| 2023-06-05 | 10.34 | $10.15 | 317543 |
| 2023-06-02 | 10.49 | $10.28 | 183700 |
| 2023-06-01 | 10.77 | $10.34 | 184700 |
| 2023-05-31 | 11.17 | $10.33 | 427625 |
| 2023-05-30 | 11.58 | $10.23 | 134514 |
| 2023-05-26 | 11.28 | $10.10 | 184205 |
| 2023-05-25 | 10.75 | $9.97 | 334500 |
| 2023-05-24 | 10.07 | $10.10 | 303810 |
| 2023-05-23 | 9.75 | $10.22 | 140000 |
| 2023-05-22 | 10.07 | $10.30 | 152700 |
| 2023-05-19 | 10.20 | $10.24 | 149244 |
| 2023-05-18 | 10.60 | $10.27 | 172831 |
| 2023-05-17 | 11.08 | $10.35 | 219500 |
| 2023-05-16 | 11.52 | $10.26 | 122300 |
| 2023-05-15 | 11.94 | $10.39 | 276700 |
| 2023-05-12 | 12.51 | $10.32 | 202343 |
| 2023-05-11 | 13.10 | $10.46 | 240236 |
| 2023-05-10 | 13.52 | $10.39 | 296700 |
| 2023-05-09 | 14.20 | $10.31 | 169363 |
| 2023-05-08 | 14.44 | $10.30 | 224300 |
| 2023-05-05 | 14.75 | $10.33 | 223400 |
| 2023-05-04 | 15.13 | $10.27 | 243100 |
| 2023-05-03 | 15.33 | $10.35 | 287787 |
| 2023-05-02 | 15.81 | $10.30 | 259600 |
| 2023-05-01 | 16.00 | $10.26 | 245900 |
| 2023-04-28 | 16.19 | $10.42 | 207600 |
| 2023-04-27 | 16.95 | $10.34 | 152869 |
| 2023-04-26 | 17.47 | $10.38 | 421300 |
| 2023-04-25 | 18.02 | $10.32 | 199400 |
| 2023-04-24 | 18.59 | $10.41 | 188900 |
| 2023-04-21 | 19.42 | $10.31 | 125818 |
| 2023-04-20 | 19.99 | $10.34 | 141519 |
| 2023-04-19 | 20.69 | $10.33 | 158246 |
| 2023-04-18 | 21.24 | $10.39 | 198300 |
| 2023-04-17 | 22.25 | $10.43 | 304343 |
| 2023-04-14 | 23.25 | $10.41 | 259134 |
| 2023-04-13 | 24.42 | $10.49 | 268800 |
| 2023-04-12 | 25.59 | $10.44 | 254500 |
| 2023-04-11 | 26.87 | $10.42 | 181501 |
| 2023-04-10 | 27.91 | $10.38 | 217700 |
| 2023-04-06 | 28.79 | $10.35 | 393420 |
| 2023-04-05 | 29.71 | $10.40 | 210857 |
| 2023-04-04 | 31.03 | $10.44 | 260900 |
| 2023-04-03 | 32.42 | $10.37 | 300000 |
| 2023-03-31 | 33.64 | $10.29 | 406248 |
| 2023-03-30 | 34.40 | $10.16 | 666300 |
| 2023-03-29 | 35.15 | $10.23 | 311500 |
| 2023-03-28 | 35.60 | $10.08 | 213500 |
| 2023-03-27 | 35.48 | $10.10 | 346020 |
| 2023-03-24 | 35.34 | $10.16 | 194000 |
| 2023-03-23 | 35.46 | $10.16 | 277600 |
| 2023-03-22 | 35.47 | $10.12 | 425517 |
| 2023-03-21 | 35.30 | $10.07 | 443808 |
| 2023-03-20 | 34.56 | $10.06 | 185321 |
| 2023-03-17 | 33.83 | $10.08 | 207400 |
| 2023-03-16 | 33.10 | $10.17 | 409100 |
| 2023-03-15 | 31.83 | $10.14 | 465200 |
| 2023-03-14 | 30.50 | $10.19 | 280431 |
| 2023-03-13 | 29.26 | $10.17 | 420600 |
| 2023-03-10 | 27.95 | $10.26 | 347245 |
| 2023-03-09 | 26.86 | $10.28 | 325100 |
| 2023-03-08 | 25.83 | $10.50 | 144911 |
| 2023-03-07 | 25.20 | $10.53 | 296313 |
| 2023-03-06 | 24.60 | $10.61 | 237306 |
| 2023-03-03 | 24.18 | $10.62 | 189600 |
| 2023-03-02 | 23.75 | $10.53 | 276012 |
| 2023-03-01 | 22.84 | $10.65 | 169019 |
| 2023-02-28 | 22.32 | $10.72 | 155112 |
| 2023-02-27 | 21.89 | $10.69 | 144100 |
| 2023-02-24 | 21.44 | $10.54 | 342326 |
| 2023-02-23 | 20.96 | $10.73 | 170700 |
| 2023-02-22 | 20.72 | $10.64 | 322100 |
| 2023-02-21 | 20.46 | $10.61 | 143319 |
| 2023-02-17 | 20.19 | $10.84 | 148615 |
| 2023-02-16 | 20.41 | $10.79 | 231545 |
| 2023-02-15 | 20.65 | $10.85 | 134224 |
| 2023-02-14 | 21.22 | $10.98 | 215500 |
| 2023-02-13 | 22.29 | $11.16 | 208572 |
| 2023-02-10 | 22.72 | $11.18 | 160400 |
| 2023-02-09 | 23.13 | $11.18 | 201524 |
| 2023-02-08 | 23.51 | $11.27 | 152800 |
| 2023-02-07 | 23.82 | $11.27 | 261432 |
| 2023-02-06 | 24.24 | $11.18 | 282200 |
| 2023-02-03 | 24.68 | $11.35 | 208137 |
| 2023-02-02 | 24.30 | $11.46 | 288941 |
| 2023-02-01 | 23.42 | $11.38 | 490101 |
| 2023-01-31 | 22.68 | $11.32 | 407244 |
| 2023-01-30 | 22.05 | $11.22 | 257000 |
| 2023-01-27 | 21.57 | $11.19 | 294800 |
| 2023-01-26 | 21.07 | $11.15 | 374419 |
| 2023-01-25 | 20.66 | $11.13 | 440631 |
| 2023-01-24 | 20.37 | $11.08 | 369939 |
| 2023-01-23 | 19.59 | $11.11 | 517300 |
| 2023-01-20 | 18.82 | $10.86 | 945000 |
| 2023-01-19 | 18.32 | $10.92 | 326828 |
| 2023-01-18 | 17.92 | $10.94 | 479422 |
| 2023-01-17 | 17.42 | $10.80 | 419500 |
| 2023-01-13 | 17.43 | $10.62 | 499035 |
| 2023-01-12 | 17.83 | $10.69 | 564400 |
| 2023-01-11 | 18.26 | $10.57 | 460500 |
| 2023-01-10 | 18.20 | $10.52 | 522038 |
| 2023-01-09 | 18.17 | $10.52 | 333700 |
| 2023-01-06 | 18.26 | $10.50 | 218500 |
| 2023-01-05 | 18.40 | $10.26 | 211800 |
| 2023-01-04 | 19.22 | $10.28 | 339200 |
| 2023-01-03 | 20.01 | $10.25 | 302200 |
| 2022-12-30 | 20.98 | $10.10 | 680418 |
| 2022-12-29 | 21.74 | $10.14 | 503900 |
| 2022-12-28 | 22.82 | $10.05 | 567200 |
| 2022-12-27 | 23.88 | $10.04 | 597539 |
| 2022-12-23 | 25.06 | $10.29 | 453540 |
| 2022-12-22 | 25.70 | $10.28 | 501300 |
| 2022-12-21 | 26.42 | $10.25 | 435900 |
| 2022-12-20 | 27.25 | $10.13 | 487305 |
| 2022-12-19 | 28.18 | $10.25 | 402008 |
| 2022-12-16 | 28.64 | $10.39 | 382714 |
| 2022-12-15 | 28.71 | $10.37 | 448800 |
| 2022-12-14 | 28.78 | $10.41 | 553501 |
| 2022-12-13 | 28.86 | $10.49 | 440238 |
| 2022-12-12 | 28.51 | $10.41 | 266200 |
| 2022-12-09 | 28.54 | $10.40 | 268108 |
| 2022-12-08 | 28.72 | $10.51 | 426800 |
| 2022-12-07 | 28.54 | $10.60 | 370936 |
| 2022-12-06 | 28.13 | $10.58 | 214900 |
| 2022-12-05 | 27.36 | $10.71 | 288931 |
| 2022-12-02 | 26.61 | $10.83 | 233536 |
| 2022-12-01 | 25.82 | $10.67 | 237046 |
| 2022-11-30 | 25.38 | $10.68 | 314725 |
| 2022-11-29 | 25.14 | $10.47 | 199536 |
| 2022-11-28 | 25.15 | $10.50 | 275400 |
| 2022-11-25 | 25.12 | $10.44 | 83800 |
| 2022-11-23 | 25.38 | $10.50 | 305000 |
| 2022-11-22 | 25.61 | $10.64 | 218000 |
| 2022-11-21 | 25.71 | $10.57 | 262800 |
| 2022-11-18 | 26.09 | $10.54 | 156944 |
| 2022-11-17 | 26.36 | $10.50 | 183845 |
| 2022-11-16 | 26.64 | $10.67 | 213406 |
| 2022-11-15 | 26.56 | $10.55 | 243700 |
| 2022-11-14 | 26.66 | $10.38 | 255041 |
| 2022-11-11 | 27.01 | $10.54 | 677500 |
| 2022-11-10 | 26.76 | $10.52 | 556848 |
| 2022-11-09 | 26.62 | $10.20 | 305241 |
| 2022-11-08 | 27.07 | $10.24 | 214800 |
| 2022-11-07 | 27.53 | $10.17 | 270900 |
| 2022-11-04 | 28.38 | $10.14 | 221600 |
| 2022-11-03 | 29.27 | $10.22 | 616800 |
| 2022-11-02 | 30.21 | $10.05 | 419815 |
| 2022-11-01 | 31.60 | $9.97 | 251000 |
| 2022-10-31 | 33.03 | $9.85 | 276122 |
| 2022-10-28 | 34.18 | $9.76 | 259930 |
| 2022-10-27 | 35.17 | $9.69 | 271300 |
| 2022-10-26 | 36.21 | $9.66 | 167601 |
| 2022-10-25 | 36.83 | $9.56 | 276026 |
| 2022-10-24 | 37.28 | $9.43 | 261539 |
| 2022-10-21 | 37.26 | $9.38 | 252149 |
| 2022-10-20 | 36.98 | $9.37 | 275949 |
| 2022-10-19 | 36.84 | $9.60 | 430200 |
| 2022-10-18 | 37.08 | $9.72 | 457432 |
| 2022-10-17 | 37.33 | $9.50 | 177023 |
| 2022-10-14 | 36.55 | $9.37 | 212800 |
| 2022-10-13 | 35.74 | $9.59 | 401700 |
| 2022-10-12 | 34.89 | $9.72 | 197511 |
| 2022-10-11 | 34.50 | $9.77 | 224800 |
| 2022-10-10 | 34.20 | $9.82 | 218821 |
| 2022-10-07 | 33.93 | $9.88 | 235031 |
| 2022-10-06 | 33.74 | $9.97 | 178415 |
| 2022-10-05 | 33.78 | $10.05 | 228748 |
| 2022-10-04 | 33.86 | $10.11 | 278500 |
| 2022-10-03 | 33.94 | $9.79 | 268800 |
| 2022-09-30 | 32.88 | $9.54 | 611338 |
| 2022-09-29 | 31.29 | $9.59 | 335700 |
| 2022-09-28 | 29.64 | $9.92 | 253100 |
| 2022-09-27 | 28.14 | $9.70 | 334317 |
| 2022-09-26 | 26.50 | $9.87 | 224200 |
| 2022-09-23 | 25.01 | $10.04 | 341500 |
| 2022-09-22 | 23.62 | $10.22 | 209523 |
| 2022-09-21 | 22.47 | $10.40 | 167600 |
| 2022-09-20 | 21.60 | $10.38 | 155033 |
| 2022-09-19 | 20.49 | $10.52 | 116343 |
| 2022-09-16 | 19.46 | $10.52 | 203605 |
| 2022-09-15 | 18.28 | $10.51 | 159818 |
| 2022-09-14 | 17.31 | $10.76 | 165031 |
| 2022-09-13 | 16.81 | $10.90 | 168114 |
| 2022-09-12 | 16.68 | $11.00 | 124500 |
| 2022-09-09 | 16.77 | $10.91 | 183617 |
| 2022-09-08 | 16.54 | $10.93 | 130700 |
| 2022-09-07 | 16.52 | $10.97 | 122500 |
| 2022-09-06 | 16.51 | $10.82 | 95636 |
| 2022-09-02 | 16.49 | $10.91 | 126112 |
| 2022-09-01 | 16.69 | $10.91 | 173800 |
| 2022-08-31 | 16.56 | $10.95 | 257004 |
| 2022-08-30 | 16.73 | $11.09 | 94300 |
| 2022-08-29 | 17.40 | $11.17 | 141100 |
| 2022-08-26 | 18.09 | $11.18 | 133100 |
| 2022-08-25 | 18.88 | $11.24 | 207734 |
| 2022-08-24 | 19.72 | $11.20 | 122219 |
| 2022-08-23 | 20.70 | $11.23 | 211500 |
| 2022-08-22 | 21.57 | $11.18 | 206142 |
| 2022-08-19 | 22.38 | $11.24 | 212192 |
| 2022-08-18 | 23.43 | $11.38 | 214803 |
| 2022-08-17 | 24.21 | $11.38 | 192800 |
| 2022-08-16 | 25.02 | $11.75 | 157526 |
| 2022-08-15 | 24.57 | $11.69 | 264900 |
| 2022-08-12 | 24.05 | $11.67 | 104400 |
| 2022-08-11 | 23.68 | $11.66 | 192346 |
| 2022-08-10 | 23.13 | $11.69 | 242438 |
| 2022-08-09 | 22.51 | $11.57 | 250400 |
| 2022-08-08 | 22.10 | $11.50 | 198630 |
| 2022-08-05 | 21.85 | $11.35 | 202600 |
| 2022-08-04 | 21.59 | $11.50 | 310200 |
| 2022-08-03 | 20.76 | $11.45 | 371700 |
| 2022-08-02 | 20.12 | $11.41 | 317400 |
| 2022-08-01 | 19.44 | $11.44 | 340942 |
| 2022-07-29 | 18.59 | $11.67 | 298300 |
| 2022-07-28 | 17.70 | $11.58 | 200022 |
| 2022-07-27 | 16.86 | $11.41 | 246736 |
| 2022-07-26 | 16.41 | $11.26 | 177200 |
| 2022-07-25 | 16.16 | $11.28 | 230100 |
| 2022-07-22 | 15.98 | $11.11 | 339200 |
| 2022-07-21 | 16.09 | $11.12 | 454000 |
| 2022-07-20 | 16.31 | $11.12 | 279126 |
| 2022-07-19 | 16.55 | $10.85 | 215300 |
| 2022-07-18 | 17.18 | $10.68 | 163222 |
| 2022-07-15 | 17.69 | $10.82 | 814200 |
| 2022-07-14 | 18.55 | $10.92 | 296700 |
| 2022-07-13 | 19.49 | $11.01 | 281600 |
| 2022-07-12 | 20.31 | $11.01 | 305528 |
| 2022-07-11 | 21.00 | $10.96 | 396100 |
| 2022-07-08 | 21.94 | $10.82 | 162300 |
| 2022-07-07 | 22.58 | $10.96 | 158700 |
| 2022-07-06 | 23.35 | $10.87 | 164028 |
| 2022-07-05 | 24.25 | $10.90 | 233600 |
| 2022-07-01 | 25.14 | $10.94 | 220348 |
| 2022-06-30 | 26.09 | $10.89 | 406100 |
| 2022-06-29 | 26.88 | $10.71 | 122100 |
| 2022-06-28 | 27.26 | $10.74 | 185500 |
| 2022-06-27 | 27.70 | $10.70 | 216619 |
| 2022-06-24 | 28.15 | $10.79 | 227800 |
| 2022-06-23 | 28.80 | $10.67 | 689009 |
| 2022-06-22 | 29.04 | $10.58 | 176600 |
| 2022-06-21 | 28.99 | $10.52 | 219700 |
| 2022-06-17 | 28.76 | $10.53 | 371500 |
| 2022-06-16 | 28.37 | $10.30 | 500200 |
| 2022-06-15 | 27.27 | $10.44 | 311835 |
| 2022-06-14 | 26.24 | $10.32 | 897500 |
| 2022-06-13 | 25.16 | $10.69 | 541112 |
| 2022-06-10 | 24.55 | $11.10 | 157300 |
| 2022-06-09 | 24.84 | $11.20 | 194900 |
| 2022-06-08 | 25.44 | $11.33 | 231300 |
| 2022-06-07 | 26.61 | $11.51 | 222036 |
| 2022-06-06 | 27.85 | $11.43 | 206641 |
| 2022-06-03 | 29.16 | $11.45 | 213700 |
| 2022-06-02 | 30.35 | $11.58 | 278939 |
| 2022-06-01 | 31.61 | $11.46 | 184700 |
| 2022-05-31 | 33.08 | $11.54 | 233300 |
| 2022-05-27 | 34.36 | $11.67 | 331947 |
| 2022-05-26 | 35.80 | $11.39 | 363000 |
| 2022-05-25 | 37.34 | $11.22 | 273245 |
| 2022-05-24 | 38.04 | $11.05 | 275000 |
| 2022-05-23 | 38.01 | $10.97 | 308600 |
| 2022-05-20 | 38.01 | $11.13 | 199200 |
| 2022-05-19 | 38.20 | $11.05 | 203227 |
| 2022-05-18 | 38.20 | $11.04 | 289000 |
| 2022-05-17 | 37.87 | $11.08 | 302100 |
| 2022-05-16 | 37.52 | $11.05 | 208700 |
| 2022-05-13 | 37.28 | $11.07 | 184400 |
| 2022-05-12 | 37.09 | $11.17 | 317500 |
| 2022-05-11 | 37.05 | $11.18 | 322630 |
| 2022-05-10 | 37.05 | $11.24 | 352723 |
| 2022-05-09 | 36.88 | $11.21 | 566235 |
| 2022-05-06 | 36.41 | $11.28 | 244500 |
| 2022-05-05 | 36.15 | $11.40 | 563838 |
| 2022-05-04 | 35.94 | $11.61 | 232211 |
| 2022-05-03 | 35.83 | $11.43 | 295800 |
| 2022-05-02 | 35.19 | $11.44 | 345827 |
| 2022-04-29 | 34.51 | $11.50 | 408300 |
| 2022-04-28 | 33.93 | $11.65 | 424828 |
| 2022-04-27 | 33.48 | $11.62 | 605200 |
| 2022-04-26 | 33.06 | $11.71 | 428041 |
| 2022-04-25 | 32.73 | $11.88 | 182700 |
| 2022-04-22 | 32.63 | $11.87 | 162915 |
| 2022-04-21 | 32.58 | $11.96 | 265300 |
| 2022-04-20 | 32.72 | $12.06 | 292900 |
| 2022-04-19 | 32.90 | $12.01 | 468026 |
| 2022-04-18 | 32.96 | $11.84 | 380000 |
| 2022-04-14 | 33.10 | $11.96 | 196300 |
| 2022-04-13 | 33.52 | $12.12 | 180829 |
| 2022-04-12 | 34.28 | $12.30 | 232600 |
| 2022-04-11 | 35.13 | $12.14 | 829800 |
| 2022-04-08 | 35.85 | $12.33 | 239400 |
| 2022-04-07 | 37.05 | $12.52 | 237510 |
| 2022-04-06 | 38.61 | $12.59 | 250000 |
| 2022-04-05 | 40.31 | $12.80 | 286400 |
| 2022-04-04 | 42.16 | $13.00 | 320200 |
| 2022-04-01 | 44.10 | $12.65 | 298724 |
| 2022-03-31 | 45.84 | $12.56 | 635500 |
| 2022-03-30 | 47.23 | $12.39 | 232700 |
| 2022-03-29 | 47.98 | $12.31 | 231747 |
| 2022-03-28 | 48.66 | $12.20 | 331004 |
| 2022-03-25 | 48.71 | $12.13 | 340000 |
| 2022-03-24 | 48.76 | $12.23 | 211400 |
| 2022-03-23 | 48.91 | $12.17 | 309900 |
| 2022-03-22 | 49.15 | $12.26 | 196402 |
| 2022-03-21 | 49.48 | $12.32 | 251725 |
| 2022-03-18 | 49.96 | $12.44 | 242918 |
| 2022-03-17 | 50.59 | $12.37 | 268829 |
| 2022-03-16 | 51.02 | $12.11 | 449518 |
| 2022-03-15 | 50.59 | $12.05 | 327236 |
| 2022-03-14 | 49.95 | $12.04 | 545522 |
| 2022-03-11 | 49.30 | $12.42 | 389400 |
| 2022-03-10 | 49.08 | $12.46 | 269500 |
| 2022-03-09 | 48.84 | $12.54 | 293700 |
| 2022-03-08 | 48.77 | $12.61 | 477622 |
| 2022-03-07 | 48.70 | $12.69 | 255104 |
| 2022-03-04 | 48.85 | $12.89 | 226100 |
| 2022-03-03 | 49.38 | $13.06 | 208421 |
| 2022-03-02 | 50.11 | $12.95 | 272000 |
| 2022-03-01 | 50.67 | $12.98 | 316500 |
| 2022-02-28 | 51.25 | $12.88 | 274835 |
| 2022-02-25 | 51.16 | $12.77 | 250415 |
| 2022-02-24 | 50.72 | $12.66 | 279146 |
| 2022-02-23 | 49.59 | $12.62 | 219900 |
| 2022-02-22 | 48.54 | $12.65 | 386531 |
| 2022-02-18 | 47.43 | $12.81 | 215600 |
| 2022-02-17 | 46.41 | $12.75 | 495300 |
| 2022-02-16 | 45.33 | $12.82 | 516100 |
| 2022-02-15 | 44.23 | $12.78 | 518405 |
| 2022-02-14 | 43.07 | $12.90 | 767207 |
| 2022-02-11 | 41.89 | $13.30 | 425827 |
| 2022-02-10 | 41.22 | $13.62 | 576300 |
| 2022-02-09 | 41.03 | $13.67 | 247700 |
| 2022-02-08 | 40.84 | $13.51 | 285100 |
| 2022-02-07 | 40.00 | $13.55 | 289700 |
| 2022-02-04 | 39.15 | $13.59 | 239335 |
| 2022-02-03 | 38.32 | $13.67 | 225749 |
| 2022-02-02 | 37.60 | $13.79 | 308630 |
| 2022-02-01 | 36.95 | $13.71 | 232135 |
| 2022-01-31 | 35.88 | $13.66 | 283800 |
| 2022-01-28 | 34.58 | $13.71 | 235230 |
| 2022-01-27 | 33.21 | $13.66 | 245300 |
| 2022-01-26 | 31.87 | $13.62 | 288200 |
| 2022-01-25 | 30.35 | $13.53 | 599501 |
| 2022-01-24 | 28.64 | $13.70 | 620402 |
| 2022-01-21 | 26.85 | $13.95 | 1.1M |
| 2022-01-20 | 25.44 | $13.87 | 368100 |
| 2022-01-19 | 24.07 | $13.91 | 454216 |
| 2022-01-18 | 22.52 | $13.92 | 646600 |
| 2022-01-14 | 20.93 | $14.16 | 477221 |
| 2022-01-13 | 19.64 | $14.36 | 201400 |
| 2022-01-12 | 18.79 | $14.48 | 201029 |
| 2022-01-11 | 18.11 | $14.45 | 242100 |
| 2022-01-10 | 17.24 | $14.39 | 223224 |
| 2022-01-07 | 15.90 | $14.37 | 183802 |
| 2022-01-06 | 14.57 | $14.35 | 356445 |
| 2022-01-05 | 12.85 | $14.33 | 550500 |
| 2022-01-04 | 11.07 | $14.82 | 240000 |
| 2022-01-03 | 10.40 | $14.87 | 251518 |
| 2021-12-31 | 10.23 | $15.05 | 182600 |
| 2021-12-30 | 10.48 | $14.95 | 248200 |
| 2021-12-29 | 10.75 | $15.10 | 117908 |
| 2021-12-28 | 10.83 | $15.13 | 189900 |
| 2021-12-27 | 10.67 | $15.12 | 264217 |
| 2021-12-23 | 10.55 | $15.16 | 329808 |
| 2021-12-22 | 10.42 | $15.15 | 193230 |
| 2021-12-21 | 10.28 | $15.00 | 168800 |
| 2021-12-20 | 10.80 | $14.90 | 253245 |
| 2021-12-17 | 11.34 | $15.15 | 141200 |
| 2021-12-16 | 11.25 | $15.00 | 127600 |
| 2021-12-15 | 11.54 | $15.01 | 140700 |
| 2021-12-14 | 11.86 | $15.01 | 164500 |
| 2021-12-13 | 12.41 | $15.03 | 159200 |
| 2021-12-10 | 12.92 | $15.05 | 186000 |
| 2021-12-09 | 13.23 | $15.10 | 113102 |
| 2021-12-08 | 13.28 | $15.10 | 144800 |
| 2021-12-07 | 13.41 | $14.99 | 145449 |
| 2021-12-06 | 13.56 | $14.96 | 109800 |
| 2021-12-03 | 14.22 | $14.94 | 173300 |
| 2021-12-02 | 14.81 | $14.90 | 103734 |
| 2021-12-01 | 15.48 | $14.89 | 131100 |
| 2021-11-30 | 16.14 | $14.90 | 172500 |
| 2021-11-29 | 16.59 | $14.86 | 144400 |
| 2021-11-26 | 17.06 | $14.95 | 89842 |
| 2021-11-24 | 17.93 | $14.92 | 165900 |
| 2021-11-23 | 18.85 | $14.98 | 341722 |
| 2021-11-22 | 19.82 | $14.96 | 216100 |
| 2021-11-19 | 20.83 | $15.08 | 126100 |
| 2021-11-18 | 21.27 | $15.00 | 177500 |
| 2021-11-17 | 21.77 | $15.06 | 119222 |
| 2021-11-16 | 21.98 | $15.16 | 118800 |
| 2021-11-15 | 21.82 | $15.17 | 162000 |
| 2021-11-12 | 21.65 | $15.15 | 105345 |
| 2021-11-11 | 21.47 | $15.23 | 153900 |
| 2021-11-10 | 20.82 | $15.20 | 162610 |
| 2021-11-09 | 20.13 | $15.25 | 213323 |
| 2021-11-08 | 20.52 | $15.19 | 247545 |
| 2021-11-05 | 20.93 | $15.22 | 283323 |
| 2021-11-04 | 21.22 | $15.26 | 192300 |
| 2021-11-03 | 21.53 | $15.19 | 131600 |
| 2021-11-02 | 22.09 | $15.22 | 112530 |
| 2021-11-01 | 22.59 | $15.22 | 181207 |
| 2021-10-29 | 23.11 | $15.23 | 132300 |
| 2021-10-28 | 23.67 | $15.25 | 142200 |
| 2021-10-27 | 24.10 | $15.35 | 189300 |
| 2021-10-26 | 24.30 | $15.32 | 230621 |
| 2021-10-25 | 24.50 | $15.02 | 164900 |
| 2021-10-22 | 25.34 | $15.10 | 143800 |
| 2021-10-21 | 26.21 | $15.08 | 130104 |
| 2021-10-20 | 27.38 | $15.15 | 159000 |
| 2021-10-19 | 28.75 | $15.26 | 150600 |
| 2021-10-18 | 30.08 | $15.18 | 135904 |
| 2021-10-15 | 31.52 | $15.07 | 138741 |
| 2021-10-14 | 33.14 | $15.12 | 142500 |
| 2021-10-13 | 34.78 | $15.22 | 182436 |
| 2021-10-12 | 36.10 | $15.21 | 196200 |
| 2021-10-11 | 37.45 | $15.26 | 137316 |
| 2021-10-08 | 38.77 | $15.22 | 111949 |
| 2021-10-07 | 40.51 | $15.25 | 100342 |
| 2021-10-06 | 42.34 | $15.23 | 122600 |
| 2021-10-05 | 44.36 | $15.18 | 140900 |
| 2021-10-04 | 46.30 | $15.17 | 134800 |
| 2021-10-01 | 48.33 | $15.22 | 125404 |
| 2021-09-30 | 50.47 | $15.15 | 273500 |
| 2021-09-29 | 52.73 | $14.95 | 355046 |
| 2021-09-28 | 55.10 | $15.28 | 157900 |
| 2021-09-27 | 56.60 | $15.42 | 248844 |
| 2021-09-24 | 58.00 | $15.56 | 234100 |
| 2021-09-23 | 58.65 | $15.62 | 102810 |
| 2021-09-22 | 59.24 | $15.65 | 162313 |
| 2021-09-21 | 59.66 | $15.58 | 303800 |
| 2021-09-20 | 60.13 | $15.45 | 152918 |
| 2021-09-17 | 60.86 | $15.52 | 109100 |
| 2021-09-16 | 61.43 | $15.65 | 73627 |
| 2021-09-15 | 61.71 | $15.56 | 146627 |
| 2021-09-14 | 62.02 | $15.55 | 124800 |
| 2021-09-13 | 62.35 | $15.67 | 162200 |
| 2021-09-10 | 62.48 | $15.60 | 132400 |
| 2021-09-09 | 62.67 | $15.57 | 152900 |
| 2021-09-08 | 62.87 | $15.54 | 167924 |
| 2021-09-07 | 63.12 | $15.49 | 187028 |
| 2021-09-03 | 63.46 | $15.29 | 178300 |
| 2021-09-02 | 63.87 | $15.37 | 142500 |
| 2021-09-01 | 64.03 | $15.35 | 240400 |
| 2021-08-31 | 64.20 | $15.33 | 284604 |
| 2021-08-30 | 64.45 | $15.29 | 152823 |
| 2021-08-27 | 64.77 | $15.12 | 345632 |
| 2021-08-26 | 65.17 | $15.12 | 239400 |
| 2021-08-25 | 65.52 | $15.21 | 179134 |
| 2021-08-24 | 65.75 | $15.30 | 168600 |
| 2021-08-23 | 65.75 | $15.34 | 162100 |
| 2021-08-20 | 65.65 | $15.39 | 131908 |
| 2021-08-19 | 65.37 | $15.38 | 127400 |
| 2021-08-18 | 65.08 | $15.41 | 91200 |
| 2021-08-17 | 64.73 | $15.42 | 133500 |
| 2021-08-16 | 64.29 | $15.48 | 103901 |
| 2021-08-13 | 63.73 | $15.50 | 88200 |
| 2021-08-12 | 63.07 | $15.58 | 183800 |
| 2021-08-11 | 62.32 | $15.60 | 136925 |
| 2021-08-10 | 61.44 | $15.59 | 135200 |
| 2021-08-09 | 60.52 | $15.58 | 120629 |
| 2021-08-06 | 59.55 | $15.60 | 151820 |
| 2021-08-05 | 58.51 | $15.64 | 161840 |
| 2021-08-04 | 57.34 | $15.62 | 161200 |
| 2021-08-03 | 56.11 | $15.58 | 144400 |
| 2021-08-02 | 54.83 | $15.46 | 158237 |
| 2021-07-30 | 53.49 | $15.43 | 587247 |
| 2021-07-29 | 52.08 | $15.55 | 160300 |
| 2021-07-28 | 50.43 | $15.53 | 189400 |
| 2021-07-27 | 48.69 | $15.51 | 196100 |
| 2021-07-26 | 46.86 | $15.46 | 182534 |
| 2021-07-23 | 44.94 | $15.57 | 293933 |
| 2021-07-22 | 42.89 | $15.82 | 176420 |
| 2021-07-21 | 40.45 | $15.76 | 181800 |
| 2021-07-20 | 37.89 | $15.63 | 176100 |
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